1619740800000|2021-04-30 00:00:00|83704.7|83654.7|83710.8|83660.8|83719.6|83664.5|83704.7|83644.5|69
1619740810000|2021-04-30 00:00:10|83711.4|83661.4|83715|83665|83718.9|83668.9|83709.4|83659.4|65
1619740820000|2021-04-30 00:00:20|83715.1|83665.1|83712|83662|83716|83666|83710.2|83660.2|71
1619740830000|2021-04-30 00:00:30|83713.2|83663.2|83709|83659|83713.2|83663.2|83703.1|83653.1|54
1619740840000|2021-04-30 00:00:40|83708.8|83658.8|83711.7|83661.7|83712.5|83662.5|83702.6|83652.6|44
1619740850000|2021-04-30 00:00:50|83710.8|83660.8|83713.1|83663.1|83720.7|83670.7|83705.2|83655.2|45
1619740860000|2021-04-30 00:01:00|83713.7|83663.7|83716.7|83666.7|83717.1|83667.1|83711.5|83661.5|39
1619740870000|2021-04-30 00:01:10|83716.8|83666.8|83722.2|83672.2|83729.1|83679.1|83715.1|83665.1|23
1619740880000|2021-04-30 00:01:20|83719.9|83669.9|83720.4|83670.4|83722.3|83672.3|83718.3|83668.3|22
1619740890000|2021-04-30 00:01:30|83720.5|83670.5|83719.4|83669.4|83721.9|83671.9|83717.8|83667.8|13
1619740900000|2021-04-30 00:01:40|83719.7|83669.7|83717.7|83667.7|83720|83670|83717.7|83667.7|15
1619740910000|2021-04-30 00:01:50|83717.6|83667.6|83717.6|83667.6|83720|83670|83716.9|83666.9|18
1619740920000|2021-04-30 00:02:00|83717.4|83667.4|83719.4|83669.4|83721.1|83671.1|83717.1|83667.1|20
1619740930000|2021-04-30 00:02:10|83719.7|83669.7|83720.5|83670.5|83721.2|83671.2|83717.2|83667.2|30
1619740940000|2021-04-30 00:02:20|83720.4|83670.4|83717.1|83667.1|83720.4|83670.4|83717.1|83667.1|27
1619740950000|2021-04-30 00:02:30|83715.8|83665.8|83717.2|83667.2|83718.3|83668.3|83715.8|83665.8|21
1619740960000|2021-04-30 00:02:40|83716.4|83666.4|83717.1|83667.1|83717.1|83667.1|83715.3|83665.3|12
1619740970000|2021-04-30 00:02:50|83714.4|83664.4|83716.5|83666.5|83716.5|83666.5|83714.4|83664.4|8
1619740980000|2021-04-30 00:03:00|83716.4|83666.4|83715.9|83665.9|83716.4|83666.4|83715.2|83665.2|13
1619740990000|2021-04-30 00:03:10|83716|83666|83718.8|83668.8|83718.9|83668.9|83715.7|83665.7|27
1619741000000|2021-04-30 00:03:20|83718.5|83668.5|83719.8|83669.8|83720.3|83670.3|83715.6|83665.6|28
1619741010000|2021-04-30 00:03:30|83718.6|83668.6|83718|83668|83719.5|83669.5|83716.2|83666.2|31
1619741020000|2021-04-30 00:03:40|83718.1|83668.1|83717.7|83667.7|83722.5|83672.5|83716.2|83666.2|34
1619741030000|2021-04-30 00:03:50|83716.1|83666.1|83720.2|83670.2|83720.6|83670.6|83713.8|83663.8|29
1619741040000|2021-04-30 00:04:00|83720.5|83670.5|83720.1|83670.1|83720.5|83670.5|83717.5|83667.5|20
1619741050000|2021-04-30 00:04:10|83719.4|83669.4|83719.2|83669.2|83722.7|83672.7|83717.2|83667.2|19
1619741060000|2021-04-30 00:04:20|83718.9|83668.9|83719.2|83669.2|83721.8|83671.8|83717.7|83667.7|23
1619741070000|2021-04-30 00:04:30|83717.1|83667.1|83717.6|83667.6|83718.3|83668.3|83717.1|83667.1|25
1619741080000|2021-04-30 00:04:40|83717.3|83667.3|83718.9|83668.9|83718.9|83668.9|83716.2|83666.2|20
1619741090000|2021-04-30 00:04:50|83720|83670|83720.1|83670.1|83720.1|83670.1|83719.1|83669.1|6
1619741100000|2021-04-30 00:05:00|83720|83670|83718.8|83668.8|83720.4|83670.4|83717.7|83667.7|12
1619741110000|2021-04-30 00:05:10|83715.6|83665.6|83717.4|83667.4|83719.7|83669.7|83715.5|83665.5|13
1619741120000|2021-04-30 00:05:20|83718.6|83668.6|83722.8|83672.8|83724.5|83674.5|83717.8|83667.8|27
1619741130000|2021-04-30 00:05:30|83721.8|83671.8|83723.4|83673.4|83723.4|83673.4|83719.1|83669.1|24
1619741140000|2021-04-30 00:05:40|83723.7|83673.7|83725|83675|83727.6|83677.6|83722.5|83672.5|36
1619741150000|2021-04-30 00:05:50|83724.3|83674.3|83723.6|83673.6|83725.2|83675.2|83722.8|83672.8|12
1619741160000|2021-04-30 00:06:00|83722.4|83672.4|83723.9|83673.9|83724.4|83674.4|83721|83671|26
1619741170000|2021-04-30 00:06:10|83723.4|83673.4|83727.9|83677.9|83727.9|83677.9|83723.3|83673.3|20
1619741180000|2021-04-30 00:06:20|83729|83679|83728.3|83678.3|83729|83679|83727.1|83677.1|14
1619741190000|2021-04-30 00:06:30|83728.7|83678.7|83726.3|83676.3|83729|83679|83725.8|83675.8|24
1619741200000|2021-04-30 00:06:40|83726.5|83676.5|83729|83679|83729|83679|83726.2|83676.2|31
1619741210000|2021-04-30 00:06:50|83729.2|83679.2|83727.8|83677.8|83729.4|83679.4|83726.3|83676.3|25
1619741220000|2021-04-30 00:07:00|83728.3|83678.3|83727.5|83677.5|83730.2|83680.2|83724.8|83674.8|29
1619741230000|2021-04-30 00:07:10|83727.4|83677.4|83727.3|83677.3|83728.7|83678.7|83726.1|83676.1|26
1619741240000|2021-04-30 00:07:20|83726.4|83676.4|83726.9|83676.9|83727.8|83677.8|83724|83674|22
1619741250000|2021-04-30 00:07:30|83726.8|83676.8|83734.1|83684.1|83734.1|83684.1|83724.3|83674.3|23
1619741260000|2021-04-30 00:07:40|83733.3|83683.3|83730.3|83680.3|83733.3|83683.3|83729.5|83679.5|8
1619741270000|2021-04-30 00:07:50|83726.5|83676.5|83732.1|83682.1|83732.9|83682.9|83726.5|83676.5|19
1619741280000|2021-04-30 00:08:00|83731.6|83681.6|83738.3|83688.3|83740.3|83690.3|83729.9|83679.9|33
1619741290000|2021-04-30 00:08:10|83738.4|83688.4|83734.4|83684.4|83738.6|83688.6|83734|83684|23
1619741300000|2021-04-30 00:08:20|83735|83685|83733|83683|83735.5|83685.5|83733|83683|12
1619741310000|2021-04-30 00:08:30|83731.9|83681.9|83715.2|83665.2|83740.2|83681.9|83708|83640|46
1619741320000|2021-04-30 00:08:40|83713.3|83663.3|83711.2|83661.2|83715.2|83665.2|83708.8|83658.8|44
1619741330000|2021-04-30 00:08:50|83711.3|83661.3|83711.1|83661.1|83712.3|83662.3|83709|83659|32
1619741340000|2021-04-30 00:09:00|83711.2|83661.2|83711|83661|83713.1|83663.1|83710.7|83660.7|35
1619741350000|2021-04-30 00:09:10|83710.9|83660.9|83712.3|83662.3|83712.3|83662.3|83710.3|83660.3|33
1619741360000|2021-04-30 00:09:20|83712.9|83662.9|83714.1|83664.1|83714.6|83664.6|83711.3|83661.3|20
1619741370000|2021-04-30 00:09:30|83713.6|83663.6|83729.2|83679.2|83729.5|83679.5|83713.3|83663.3|30
1619741380000|2021-04-30 00:09:40|83729.6|83679.6|83730.4|83680.4|83730.8|83680.8|83725.9|83675.9|24
1619741390000|2021-04-30 00:09:50|83730|83680|83734.8|83684.8|83737.7|83687.7|83729.7|83679.7|29
1619741400000|2021-04-30 00:10:00|83736.7|83686.7|83737.5|83687.5|83741.7|83691.7|83733.5|83683.5|48
1619741410000|2021-04-30 00:10:10|83736.7|83686.7|83739.5|83689.5|83739.6|83689.6|83736|83686|33
1619741420000|2021-04-30 00:10:20|83739.4|83689.4|83739.5|83689.5|83740.3|83690.3|83739|83689|14
1619741430000|2021-04-30 00:10:30|83738.9|83688.9|83739.6|83689.6|83743|83693|83737.1|83687.1|23
1619741440000|2021-04-30 00:10:40|83741.4|83691.4|83737.9|83687.9|83742.2|83692.2|83737.8|83687.8|33
1619741450000|2021-04-30 00:10:50|83737.5|83687.5|83745.3|83695.3|83748.5|83698.5|83737.5|83687.5|29
1619741460000|2021-04-30 00:11:00|83744.9|83694.9|83743.8|83693.8|83747.2|83697.2|83743.2|83693.2|29
1619741470000|2021-04-30 00:11:10|83744.2|83694.2|83743.1|83693.1|83745.4|83695.4|83743.1|83693.1|18
1619741480000|2021-04-30 00:11:20|83742.7|83692.7|83744.5|83694.5|83744.8|83694.8|83742.1|83692.1|22
1619741490000|2021-04-30 00:11:30|83743.7|83693.7|83741.8|83691.8|83746.6|83696.6|83740.8|83690.8|31
1619741500000|2021-04-30 00:11:40|83741.2|83691.2|83743.8|83693.8|83744.9|83694.9|83740.1|83690.1|38
1619741510000|2021-04-30 00:11:50|83744.6|83694.6|83741.3|83691.3|83745.4|83695.4|83737.2|83687.2|52
1619741520000|2021-04-30 00:12:00|83741.5|83691.5|83741.1|83691.1|83742|83692|83736.8|83686.8|30
1619741530000|2021-04-30 00:12:10|83740.9|83690.9|83739.6|83689.6|83741.1|83691.1|83736.7|83686.7|44
1619741540000|2021-04-30 00:12:20|83739.8|83689.8|83738.4|83688.4|83740.1|83690.1|83736.9|83686.9|34
1619741550000|2021-04-30 00:12:30|83738.1|83688.1|83707.8|83657.8|83742.9|83692.9|83705.2|83649.7|58
1619741560000|2021-04-30 00:12:40|83707.1|83657.1|83704.6|83654.6|83710.6|83660.6|83703.3|83653.3|65
1619741570000|2021-04-30 00:12:50|83704.5|83654.5|83709.3|83659.3|83710|83660|83703.7|83653.7|33
1619741580000|2021-04-30 00:13:00|83709.5|83659.5|83707.6|83657.6|83710.5|83660.5|83705.3|83655.3|47
1619741590000|2021-04-30 00:13:10|83707|83657|83706.5|83656.5|83708.9|83658.9|83701|83651|47
1619741600000|2021-04-30 00:13:20|83706.2|83656.2|83649.5|83599.5|83708.1|83658.1|83648.1|83585|73
1619741610000|2021-04-30 00:13:30|83649.6|83599.6|83660.6|83610.6|83660.8|83610.8|83649.6|83599.6|63
1619741620000|2021-04-30 00:13:40|83663.2|83613.2|83660|83610|83663.2|83613.2|83659.1|83609.1|31
1619741630000|2021-04-30 00:13:50|83660.1|83610.1|83663.3|83613.3|83664.8|83614.8|83655.7|83605.7|62
1619741640000|2021-04-30 00:14:00|83663.1|83613.1|83741.6|83667|83743.2|83679.5|83662.1|83612.1|60
1619741650000|2021-04-30 00:14:10|83731.9|83681.9|83737.9|83666.9|83745.3|83686.1|83729.2|83663.5|66
1619741660000|2021-04-30 00:14:20|83738.9|83663.8|83672.2|83622.2|83738.9|83667.1|83668.3|83618.3|44
1619741670000|2021-04-30 00:14:30|83673.3|83623.3|83673.7|83623.7|83674.7|83624.7|83672|83622|23
1619741680000|2021-04-30 00:14:40|83673.4|83623.4|83723.6|83673.6|83741.7|83676.5|83663.8|83613.8|78
1619741690000|2021-04-30 00:14:50|83724|83674|83718.5|83668.5|83743.3|83682.5|83718.2|83649.6|68
1619741700000|2021-04-30 00:15:00|83718.3|83668.3|83673|83623|83718.3|83668.3|83671.9|83617.1|59
1619741710000|2021-04-30 00:15:10|83672.3|83622.3|83712.6|83662.6|83712.6|83662.6|83667.6|83601.9|63
1619741720000|2021-04-30 00:15:20|83711.1|83661.1|83713.3|83638.6|83769.6|83680.6|83708.6|83637.7|79
1619741730000|2021-04-30 00:15:30|83714.4|83638|83674.5|83624.5|83714.4|83648.1|83674.5|83611.6|50
1619741740000|2021-04-30 00:15:40|83673.4|83623.4|83682.5|83632.5|83720.2|83660.4|83668.9|83605.9|58
1619741750000|2021-04-30 00:15:50|83684.2|83634.2|83697.3|83647.3|83706.8|83650.3|83684.2|83628.7|39
1619741760000|2021-04-30 00:16:00|83697.9|83647.9|83696|83646|83698.7|83648.7|83695.6|83645.6|18
1619741770000|2021-04-30 00:16:10|83695.9|83645.9|83697|83647|83700.1|83650.1|83694.7|83644.7|24
1619741780000|2021-04-30 00:16:20|83695.7|83645.7|83696.3|83646.3|83707.6|83648.4|83693.5|83629.2|20
1619741790000|2021-04-30 00:16:30|83695.1|83645.1|83694.7|83644.7|83706|83648.7|83694.3|83633.6|17
1619741800000|2021-04-30 00:16:40|83704|83630.1|83686|83636|83704|83644.5|83686|83619.4|46
1619741810000|2021-04-30 00:16:50|83686.4|83636.4|83688.5|83638.5|83698.8|83638.6|83686|83620.3|24
1619741820000|2021-04-30 00:17:00|83687.8|83637.8|83685.5|83635.5|83697.2|83637.9|83684.5|83619|26
1619741830000|2021-04-30 00:17:10|83685.2|83635.2|83710.3|83660.3|83731.7|83663.4|83685.2|83623.1|39
1619741840000|2021-04-30 00:17:20|83710.6|83660.6|83696.2|83646.2|83723.4|83670.3|83692.9|83621.6|73
1619741850000|2021-04-30 00:17:30|83696.7|83646.7|83695.9|83645.9|83700.1|83650.1|83685|83635|57
1619741860000|2021-04-30 00:17:40|83696.3|83646.3|83695.5|83645.5|83698.2|83648.2|83692|83642|33
1619741870000|2021-04-30 00:17:50|83695.6|83645.6|83695.8|83645.8|83698.9|83648.9|83693.3|83643.3|28
1619741880000|2021-04-30 00:18:00|83696.2|83646.2|83694.3|83644.3|83703.9|83648.3|83692|83628.3|55
1619741890000|2021-04-30 00:18:10|83694.6|83644.6|83692.3|83642.3|83696.6|83646.6|83692.3|83642.3|51
1619741900000|2021-04-30 00:18:20|83692.5|83642.5|83682.7|83632.7|83700.6|83644.1|83671.5|83606.6|59
1619741910000|2021-04-30 00:18:30|83683|83633|83739.2|83689.2|83749.1|83689.2|83681.3|83631.3|57
1619741920000|2021-04-30 00:18:40|83751.2|83679.8|83741.8|83664.8|83752.9|83684.9|83729.9|83663.9|77
1619741930000|2021-04-30 00:18:50|83740.5|83664.3|83738.8|83664.9|83748.9|83688.4|83730.8|83662.6|68
1619741940000|2021-04-30 00:19:00|83738.3|83664.4|83714.4|83664.4|83739.1|83671.8|83713.6|83656.3|51
1619741950000|2021-04-30 00:19:10|83714.9|83664.9|83713.5|83663.5|83717|83667|83710|83660|26
1619741960000|2021-04-30 00:19:20|83708.3|83658.3|83705.1|83655.1|83715.6|83665.6|83705.1|83655.1|45
1619741970000|2021-04-30 00:19:30|83703.6|83653.6|83678.3|83628.3|83711.5|83653.6|83675.2|83608.1|62
1619741980000|2021-04-30 00:19:40|83678.1|83628.1|83671|83621|83678.3|83628.3|83671|83621|44
1619741990000|2021-04-30 00:19:50|83670.8|83620.8|83671.6|83621.6|83682.8|83623.6|83668.2|83612.5|26
1619742000000|2021-04-30 00:20:00|83671.7|83621.7|83672|83622|83682.7|83624.8|83668.6|83606.4|21
1619742010000|2021-04-30 00:20:10|83672.2|83622.2|83670.8|83620.8|83680.3|83623.1|83668.6|83604.8|20
1619742020000|2021-04-30 00:20:20|83671.8|83621.8|83700|83650|83718.9|83653.2|83671.8|83621.8|45
1619742030000|2021-04-30 00:20:30|83700.3|83650.3|83695.5|83645.5|83701.1|83651.1|83695.5|83645.5|14
1619742040000|2021-04-30 00:20:40|83697.6|83647.6|83702.4|83652.4|83702.7|83652.7|83695.4|83645.4|19
1619742050000|2021-04-30 00:20:50|83701.6|83651.6|83703.1|83653.1|83704.5|83654.5|83701.6|83651.6|15
1619742060000|2021-04-30 00:21:00|83702.4|83652.4|83701.8|83651.8|83703|83653|83699.9|83649.9|13
1619742070000|2021-04-30 00:21:10|83701.9|83651.9|83694.1|83644.1|83717.4|83663.8|83686.6|83615.1|40
1619742080000|2021-04-30 00:21:20|83692.4|83642.4|83691.3|83641.3|83695.2|83645.2|83690.2|83640.2|30
1619742090000|2021-04-30 00:21:30|83691.2|83641.2|83692.7|83642.7|83692.7|83642.7|83690.1|83640.1|21
1619742100000|2021-04-30 00:21:40|83692.3|83642.3|83693.4|83643.4|83702.2|83643.4|83690.4|83624.1|29
1619742110000|2021-04-30 00:21:50|83693.7|83643.7|83694.7|83644.7|83704.6|83646.5|83691.2|83618.4|26
1619742120000|2021-04-30 00:22:00|83694.4|83644.4|83694.3|83644.3|83696.8|83646.8|83692.8|83642.8|37
1619742130000|2021-04-30 00:22:10|83693.8|83643.8|83694.3|83644.3|83696.3|83646.3|83693.5|83643.5|28
1619742140000|2021-04-30 00:22:20|83693.8|83643.8|83694.6|83644.6|83697.4|83647.4|83692.9|83642.9|22
1619742150000|2021-04-30 00:22:30|83694.8|83644.8|83695.7|83645.7|83696.1|83646.1|83694|83644|22
1619742160000|2021-04-30 00:22:40|83695.4|83645.4|83690.9|83640.9|83701.9|83648.3|83690.9|83627.1|40
1619742170000|2021-04-30 00:22:50|83691.9|83641.9|83696.5|83646.5|83703.6|83648.9|83690.2|83626.8|41
1619742180000|2021-04-30 00:23:00|83697.7|83647.7|83691.1|83641.1|83699.8|83649.6|83688.9|83621.9|41
1619742190000|2021-04-30 00:23:10|83691.5|83641.5|83683.9|83633.9|83701|83644.4|83683|83624.2|61
1619742200000|2021-04-30 00:23:20|83683.1|83633.1|83681.7|83631.7|83692.4|83636.4|83679.1|83616.8|43
1619742210000|2021-04-30 00:23:30|83680.9|83630.9|83686.8|83636.8|83688.3|83638.3|83680.3|83630.3|33
1619742220000|2021-04-30 00:23:40|83685.7|83635.7|83690.5|83640.5|83691.8|83641.8|83685.7|83635.7|18
1619742230000|2021-04-30 00:23:50|83691.1|83641.1|83678.1|83628.1|83691.4|83641.4|83675.9|83625.9|21
1619742240000|2021-04-30 00:24:00|83677.7|83627.7|83682.6|83632.6|83685|83635|83676.5|83626.5|36
1619742250000|2021-04-30 00:24:10|83683.2|83633.2|83683.5|83633.5|83684.5|83634.5|83682.6|83632.6|24
1619742260000|2021-04-30 00:24:20|83683.6|83633.6|83680.2|83630.2|83685.6|83635.6|83678.8|83628.8|20
1619742270000|2021-04-30 00:24:30|83678.7|83628.7|83685.4|83635.4|83685.4|83635.4|83678.6|83628.6|42
1619742280000|2021-04-30 00:24:40|83685.6|83635.6|83687.5|83637.5|83687.6|83637.6|83683.5|83633.5|30
1619742290000|2021-04-30 00:24:50|83686.7|83636.7|83683.8|83633.8|83686.8|83636.8|83682.8|83632.8|23
1619742300000|2021-04-30 00:25:00|83683.3|83633.3|83683.8|83633.8|83687.2|83637.2|83678.3|83628.3|35
1619742310000|2021-04-30 00:25:10|83683.5|83633.5|83681.7|83631.7|83688.9|83633.8|83676.3|83615.6|35
1619742320000|2021-04-30 00:25:20|83680.8|83630.8|83681.6|83631.6|83682.2|83632.2|83679.3|83629.3|13
1619742330000|2021-04-30 00:25:30|83681.4|83631.4|83681.1|83631.1|83681.7|83631.7|83678.2|83628.2|24
1619742340000|2021-04-30 00:25:40|83681.4|83631.4|83681.6|83631.6|83681.7|83631.7|83677.8|83627.8|25
1619742350000|2021-04-30 00:25:50|83683.1|83633.1|83676.7|83626.7|83685|83635|83676.7|83626.7|35
1619742360000|2021-04-30 00:26:00|83681.6|83631.6|83680.1|83630.1|83681.7|83631.7|83676.1|83626.1|33
1619742370000|2021-04-30 00:26:10|83681.3|83631.3|83682.5|83632.5|83682.7|83632.7|83677.9|83627.9|28
1619742380000|2021-04-30 00:26:20|83682.2|83632.2|83683.1|83633.1|83683.3|83633.3|83681.9|83631.9|10
1619742390000|2021-04-30 00:26:30|83683.4|83633.4|83684.7|83634.7|83684.7|83634.7|83680.3|83630.3|29
1619742400000|2021-04-30 00:26:40|83685.4|83635.4|83685.7|83635.7|83689.8|83639.8|83685|83635|14
1619742410000|2021-04-30 00:26:50|83685.6|83635.6|83688.1|83638.1|83688.9|83638.9|83683|83633|37
1619742420000|2021-04-30 00:27:00|83687.8|83637.8|83699.6|83649.6|83699.6|83649.6|83687.8|83637.8|62
1619742430000|2021-04-30 00:27:10|83696.5|83646.5|83700.3|83650.3|83700.8|83650.8|83696.4|83646.4|18
1619742440000|2021-04-30 00:27:20|83699.9|83649.9|83699.7|83649.7|83701.1|83651.1|83699.7|83649.7|17
1619742450000|2021-04-30 00:27:30|83699.8|83649.8|83697|83647|83699.8|83649.8|83695|83645|18
1619742460000|2021-04-30 00:27:40|83695.3|83645.3|83698|83648|83700.1|83650.1|83695.3|83645.3|13
1619742470000|2021-04-30 00:27:50|83697.5|83647.5|83695.8|83645.8|83700.9|83650.9|83695.8|83645.8|14
1619742480000|2021-04-30 00:28:00|83697.4|83647.4|83696.2|83646.2|83698.1|83647.5|83689|83627.1|46
1619742490000|2021-04-30 00:28:10|83696.4|83646.4|83695|83645|83698.2|83648.2|83692.4|83642.4|31
1619742500000|2021-04-30 00:28:20|83694.3|83644.3|83694.5|83644.5|83696.1|83646.1|83686.6|83636.6|29
1619742510000|2021-04-30 00:28:30|83694.4|83644.4|83715.4|83665.4|83728|83672.6|83690.5|83640.5|57
1619742520000|2021-04-30 00:28:40|83716.5|83666.5|83711.6|83661.6|83725.6|83668.7|83709|83653.8|58
1619742530000|2021-04-30 00:28:50|83711.2|83661.2|83708.8|83658.8|83714.6|83664.6|83708.2|83658.2|59
1619742540000|2021-04-30 00:29:00|83709.5|83659.5|83713.3|83663.3|83715.8|83665.8|83709.1|83659.1|39
1619742550000|2021-04-30 00:29:10|83713|83663|83709.8|83659.8|83714.5|83664.5|83709.1|83659.1|34
1619742560000|2021-04-30 00:29:20|83710.2|83660.2|83707.3|83657.3|83714.6|83664.6|83707.3|83657.3|39
1619742570000|2021-04-30 00:29:30|83708.8|83658.8|83718.7|83668.7|83721.2|83671.2|83708.1|83658.1|53
1619742580000|2021-04-30 00:29:40|83718.6|83668.6|83719.9|83669.9|83729.3|83675|83713.5|83652.9|50
1619742590000|2021-04-30 00:29:50|83720.5|83670.5|83717.6|83667.6|83735.7|83676.6|83713.5|83653.7|71
1619742600000|2021-04-30 00:30:00|83715.2|83665.2|83711.3|83661.3|83730.5|83669.1|83711.3|83652.1|51
1619742610000|2021-04-30 00:30:10|83713.8|83663.8|83703.5|83653.5|83713.9|83663.9|83701.5|83651.5|32
1619742620000|2021-04-30 00:30:20|83703.3|83653.3|83703.6|83653.6|83703.6|83653.6|83700.8|83650.8|68
1619742630000|2021-04-30 00:30:30|83703|83653|83701.9|83651.9|83703.6|83653.6|83699.3|83649.3|46
1619742640000|2021-04-30 00:30:40|83701.7|83651.7|83698.5|83648.5|83702.3|83652.3|83698|83648|34
1619742650000|2021-04-30 00:30:50|83698.4|83648.4|83695.4|83645.4|83714.7|83664.7|83693.9|83643.9|50
1619742660000|2021-04-30 00:31:00|83694.8|83644.8|83710.2|83660.2|83717|83663.4|83694.8|83641|66
1619742670000|2021-04-30 00:31:10|83710.3|83660.3|83701.4|83651.4|83710.3|83660.3|83697.5|83647.5|68
1619742680000|2021-04-30 00:31:20|83701.1|83651.1|83695.3|83645.3|83701.1|83651.1|83694.6|83644.6|51
1619742690000|2021-04-30 00:31:30|83692|83642|83695.2|83645.2|83699.9|83649.9|83692|83642|56
1619742700000|2021-04-30 00:31:40|83695.1|83645.1|83694.8|83644.8|83699.7|83649.7|83694.6|83644.6|38
1619742710000|2021-04-30 00:31:50|83695.4|83645.4|83691.4|83641.4|83703.9|83649.6|83687.6|83624.3|50
1619742720000|2021-04-30 00:32:00|83692.6|83642.6|83708.3|83658.3|83712.9|83662.9|83689.8|83639.8|59
1619742730000|2021-04-30 00:32:10|83708.2|83658.2|83725.4|83675.4|83738.2|83678.8|83701.9|83651.9|54
1619742740000|2021-04-30 00:32:20|83726.5|83676.5|83677.9|83598.8|83728.6|83678.6|83677.9|83592.7|74
1619742750000|2021-04-30 00:32:30|83671.4|83600.7|83663.6|83581.3|83682.7|83607.6|83657.2|83578.1|65
1619742760000|2021-04-30 00:32:40|83663.5|83581.1|83665.7|83595.6|83682.5|83630.9|83655.9|83581.1|57
1619742770000|2021-04-30 00:32:50|83666.5|83595.1|83736|83663.1|83736|83672.5|83655.4|83592.9|38
1619742780000|2021-04-30 00:33:00|83737.1|83663.2|83693.5|83615.6|83741.9|83679.9|83693.5|83613.9|49
1619742790000|2021-04-30 00:33:10|83689.2|83616|83664.6|83614.6|83689.2|83619.8|83661.7|83602.5|38
1619742800000|2021-04-30 00:33:20|83665.2|83615.2|83690.5|83608.8|83731.5|83656|83664.8|83595.5|50
1619742810000|2021-04-30 00:33:30|83687|83608.3|83679|83598.8|83753.1|83665|83672.4|83596|66
1619742820000|2021-04-30 00:33:40|83676.5|83599.4|83668.3|83588.8|83682.9|83610.4|83649.5|83588.3|40
1619742830000|2021-04-30 00:33:50|83668.2|83587.9|83666.6|83591.9|83679|83604.6|83654.6|83582.1|43
1619742840000|2021-04-30 00:34:00|83667.2|83586|83728.1|83657.3|83746.7|83671.6|83663|83583|55
1619742850000|2021-04-30 00:34:10|83728.9|83657.6|83695.6|83617.5|83732|83667.4|83676.3|83598.1|63
1619742860000|2021-04-30 00:34:20|83695.5|83614.2|83673.1|83623.1|83697|83627.6|83670.9|83610.7|35
1619742870000|2021-04-30 00:34:30|83673.5|83623.5|83676.5|83603.8|83685.7|83625.2|83668.1|83600.2|37
1619742880000|2021-04-30 00:34:40|83677.6|83603.1|83662.2|83612.2|83677.6|83616.6|83660.9|83597.9|27
1619742890000|2021-04-30 00:34:50|83664.1|83614.1|83677.8|83605.6|83685.6|83620.9|83662.6|83600.6|36
1619742900000|2021-04-30 00:35:00|83668|83618|83667|83617|83676.3|83618|83663.1|83599.2|44
1619742910000|2021-04-30 00:35:10|83666.5|83616.5|83666.6|83616.6|83668.2|83618.2|83665.7|83615.7|23
1619742920000|2021-04-30 00:35:20|83667.2|83617.2|83708.6|83658.6|83729.4|83664.8|83665.7|83615.7|36
1619742930000|2021-04-30 00:35:30|83709.9|83659.9|83704.7|83654.7|83711.3|83661.3|83704.7|83654.7|18
1619742940000|2021-04-30 00:35:40|83706.3|83656.3|83706.1|83656.1|83713.6|83657.5|83702.4|83642.5|15
1619742950000|2021-04-30 00:35:50|83705.1|83655.1|83707.9|83657.9|83707.9|83657.9|83704|83654|10
1619742960000|2021-04-30 00:36:00|83708.8|83658.8|83703.7|83653.7|83709.8|83659.8|83703.7|83653.7|26
1619742970000|2021-04-30 00:36:10|83705.7|83655.7|83703.1|83653.1|83706.8|83656.8|83702.4|83652.4|28
1619742980000|2021-04-30 00:36:20|83703.8|83653.8|83706.4|83656.4|83707.1|83657.1|83703.1|83653.1|23
1619742990000|2021-04-30 00:36:30|83706.3|83656.3|83709.6|83659.6|83719|83660.5|83705|83641.7|27
1619743000000|2021-04-30 00:36:40|83710.1|83660.1|83711.6|83661.6|83712.1|83662.1|83708|83658|16
1619743010000|2021-04-30 00:36:50|83712.2|83662.2|83710.1|83660.1|83712.4|83662.4|83707|83657|17
1619743020000|2021-04-30 00:37:00|83710.5|83660.5|83713.1|83663.1|83713.2|83663.2|83710.5|83660.5|7
1619743030000|2021-04-30 00:37:10|83713.2|83663.2|83709.1|83659.1|83713.2|83663.2|83707.4|83657.4|13
1619743040000|2021-04-30 00:37:20|83709.6|83659.6|83706.9|83656.9|83710.3|83660.3|83701.9|83651.9|17
1619743050000|2021-04-30 00:37:30|83710|83660|83706.8|83656.8|83710|83660|83705.9|83655.9|10
1619743060000|2021-04-30 00:37:40|83706.3|83656.3|83708.7|83658.7|83708.7|83658.7|83706.3|83656.3|12
1619743070000|2021-04-30 00:37:50|83708.1|83658.1|83706.8|83656.8|83717.9|83658.9|83704.8|83643.9|30
1619743080000|2021-04-30 00:38:00|83708.6|83658.6|83710.4|83660.4|83711.6|83661.6|83707.2|83657.2|11
1619743090000|2021-04-30 00:38:10|83709|83659|83706.9|83656.9|83716.6|83661.9|83703.7|83641.8|42
1619743100000|2021-04-30 00:38:20|83706.4|83656.4|83708|83658|83717|83661.1|83701.9|83643.9|25
1619743110000|2021-04-30 00:38:30|83707.9|83657.9|83706.8|83656.8|83710.5|83660.5|83703.2|83653.2|20
1619743120000|2021-04-30 00:38:40|83705.4|83655.4|83707.7|83657.7|83709.4|83659.4|83704.6|83654.6|22
1619743130000|2021-04-30 00:38:50|83708|83658|83709.5|83659.5|83709.7|83659.7|83707.3|83657.3|12
1619743140000|2021-04-30 00:39:00|83709.8|83659.8|83704.9|83654.9|83718.9|83661.5|83704.9|83633.6|28
1619743150000|2021-04-30 00:39:10|83705.3|83655.3|83700.1|83650.1|83715.6|83656.9|83697.4|83643.3|27
1619743160000|2021-04-30 00:39:20|83701.5|83651.5|83702.5|83652.5|83705|83655|83701|83651|25
1619743170000|2021-04-30 00:39:30|83701.7|83651.7|83703.1|83653.1|83711.9|83655.8|83701.7|83636.8|27
1619743180000|2021-04-30 00:39:40|83703.6|83653.6|83705.7|83655.7|83705.7|83655.7|83701.5|83651.5|30
1619743190000|2021-04-30 00:39:50|83703.9|83653.9|83707.6|83657.6|83708.2|83658.2|83703|83653|40
1619743200000|2021-04-30 00:40:00|83707.9|83657.9|83708.2|83658.2|83708.2|83658.2|83705.3|83655.3|24
1619743210000|2021-04-30 00:40:10|83708.1|83658.1|83707.1|83657.1|83708.7|83658.7|83707.1|83657.1|32
1619743220000|2021-04-30 00:40:20|83707.4|83657.4|83707|83657|83708.3|83658.3|83706.2|83656.2|34
1619743230000|2021-04-30 00:40:30|83703.7|83653.7|83706.9|83656.9|83707.6|83657.6|83703.7|83653.7|30
1619743240000|2021-04-30 00:40:40|83706.7|83656.7|83707.9|83657.9|83709.1|83659.1|83705.7|83655.7|27
1619743250000|2021-04-30 00:40:50|83707.8|83657.8|83706.1|83656.1|83708.4|83658.4|83706.1|83656.1|28
1619743260000|2021-04-30 00:41:00|83706.2|83656.2|83708|83658|83708.5|83658.5|83706|83656|28
1619743270000|2021-04-30 00:41:10|83708.3|83658.3|83708.2|83658.2|83709.3|83659.3|83705.1|83655.1|42
1619743280000|2021-04-30 00:41:20|83708.6|83658.6|83707.2|83657.2|83710.3|83660.3|83706|83656|26
1619743290000|2021-04-30 00:41:30|83708.1|83658.1|83710.3|83660.3|83711|83661|83707|83657|28
1619743300000|2021-04-30 00:41:40|83710.2|83660.2|83689|83639|83716|83666|83688.3|83619.1|56
1619743310000|2021-04-30 00:41:50|83689.7|83639.7|83683.9|83633.9|83691.5|83641.5|83683.6|83633.6|58
1619743320000|2021-04-30 00:42:00|83687.6|83637.6|83685.5|83635.5|83687.7|83637.7|83684.8|83634.8|37
1619743330000|2021-04-30 00:42:10|83686.2|83636.2|83685.7|83635.7|83687.8|83637.8|83684.3|83634.3|33
1619743340000|2021-04-30 00:42:20|83685.6|83635.6|83686.7|83636.7|83686.9|83636.9|83684.7|83634.7|31
1619743350000|2021-04-30 00:42:30|83687|83637|83684.2|83634.2|83688.1|83638.1|83683.3|83633.3|45
1619743360000|2021-04-30 00:42:40|83684.1|83634.1|83676.8|83626.8|83687.5|83637.5|83676.6|83626.6|67
1619743370000|2021-04-30 00:42:50|83677.5|83627.5|83681.1|83610|83682|83628|83668.8|83610|65
1619743380000|2021-04-30 00:43:00|83668|83618|83680.1|83630.1|83692.4|83631.1|83661.8|83611.8|77
1619743390000|2021-04-30 00:43:10|83680.8|83630.8|83676.8|83626.8|83680.8|83630.8|83676|83626|50
1619743400000|2021-04-30 00:43:20|83676.4|83626.4|83677.8|83627.8|83680.2|83630.2|83676.4|83626.4|39
1619743410000|2021-04-30 00:43:30|83677.9|83627.9|83677.1|83627.1|83679.3|83629.3|83676.7|83626.7|37
1619743420000|2021-04-30 00:43:40|83677.3|83627.3|83677.3|83627.3|83679.1|83629.1|83677.2|83627.2|27
1619743430000|2021-04-30 00:43:50|83677.4|83627.4|83677|83627|83680.8|83630.8|83673.4|83623.4|45
1619743440000|2021-04-30 00:44:00|83678.8|83628.8|83674.7|83624.7|83681.4|83631.4|83674.5|83624.5|54
1619743450000|2021-04-30 00:44:10|83677.1|83627.1|83681.4|83631.4|83684.2|83634.2|83675.9|83625.9|57
1619743460000|2021-04-30 00:44:20|83682.3|83632.3|83704.2|83654.2|83720.6|83670.6|83681.5|83631.5|48
1619743470000|2021-04-30 00:44:30|83702.6|83652.6|83700.7|83650.7|83703.6|83653.6|83698.5|83648.5|40
1619743480000|2021-04-30 00:44:40|83700.9|83650.9|83703.2|83653.2|83705.4|83655.4|83700.9|83650.9|21
1619743490000|2021-04-30 00:44:50|83703.1|83653.1|83696.1|83646.1|83704.7|83654.7|83694.3|83644.3|37
1619743500000|2021-04-30 00:45:00|83697|83647|83698.5|83648.5|83700.6|83650.6|83695.9|83645.9|30
1619743510000|2021-04-30 00:45:10|83697.5|83647.5|83697.3|83647.3|83698.6|83648.6|83697.3|83647.3|14
1619743520000|2021-04-30 00:45:20|83696.8|83646.8|83701.2|83651.2|83704|83654|83695.4|83645.4|50
1619743530000|2021-04-30 00:45:30|83702|83652|83699.8|83649.8|83702|83652|83698.5|83648.5|37
1619743540000|2021-04-30 00:45:40|83699.1|83649.1|83698.8|83648.8|83701.3|83651.3|83698.8|83648.8|22
1619743550000|2021-04-30 00:45:50|83699.4|83649.4|83701.4|83651.4|83706.3|83656.3|83699.1|83649.1|29
1619743560000|2021-04-30 00:46:00|83702.5|83652.5|83701.5|83651.5|83705|83655|83700.1|83650.1|37
1619743570000|2021-04-30 00:46:10|83700.1|83650.1|83704.1|83654.1|83704.8|83654.8|83699.2|83649.2|27
1619743580000|2021-04-30 00:46:20|83704|83654|83702.3|83652.3|83705|83655|83701.8|83651.8|15
1619743590000|2021-04-30 00:46:30|83702.5|83652.5|83703.6|83653.6|83707.2|83657.2|83702.4|83652.4|43
1619743600000|2021-04-30 00:46:40|83704.5|83654.5|83704.2|83654.2|83706.9|83656.9|83703.1|83653.1|37
1619743610000|2021-04-30 00:46:50|83704|83654|83707.3|83657.3|83709.1|83659.1|83704|83654|15
1619743620000|2021-04-30 00:47:00|83707.2|83657.2|83705.1|83655.1|83708.9|83658.9|83705.1|83655.1|27
1619743630000|2021-04-30 00:47:10|83706.3|83656.3|83706.1|83656.1|83707.7|83657.7|83705.2|83655.2|18
1619743640000|2021-04-30 00:47:20|83708.1|83658.1|83704.5|83654.5|83708.9|83658.9|83704.4|83654.4|18
1619743650000|2021-04-30 00:47:30|83705.4|83655.4|83703.8|83653.8|83708.6|83658.6|83703.8|83653.8|26
1619743660000|2021-04-30 00:47:40|83704.7|83654.7|83705.9|83655.9|83707.6|83657.6|83703|83653|24
1619743670000|2021-04-30 00:47:50|83706.1|83656.1|83705.1|83655.1|83706.8|83656.8|83704.6|83654.6|15
1619743680000|2021-04-30 00:48:00|83705.2|83655.2|83706.3|83656.3|83706.9|83656.9|83704.1|83654.1|29
1619743690000|2021-04-30 00:48:10|83708.3|83658.3|83707.2|83657.2|83708.4|83658.4|83706.2|83656.2|13
1619743700000|2021-04-30 00:48:20|83709.1|83659.1|83707.6|83657.6|83709.1|83659.1|83707.2|83657.2|11
1619743710000|2021-04-30 00:48:30|83706.9|83656.9|83706.5|83656.5|83707.7|83657.7|83705.6|83655.6|18
1619743720000|2021-04-30 00:48:40|83706.3|83656.3|83700.8|83650.8|83713|83663|83700.8|83650.8|41
1619743730000|2021-04-30 00:48:50|83700.4|83650.4|83696.2|83646.2|83701.9|83651.9|83694.9|83644.9|39
1619743740000|2021-04-30 00:49:00|83696.6|83646.6|83695.1|83645.1|83699.9|83649.9|83694.5|83644.5|34
1619743750000|2021-04-30 00:49:10|83695.9|83645.9|83697.9|83647.9|83698.4|83648.4|83695.6|83645.6|29
1619743760000|2021-04-30 00:49:20|83698|83648|83698.3|83648.3|83699.6|83649.6|83696.1|83646.1|27
1619743770000|2021-04-30 00:49:30|83698.6|83648.6|83696.8|83646.8|83701.6|83651.6|83696.3|83646.3|33
1619743780000|2021-04-30 00:49:40|83698.9|83648.9|83701.7|83651.7|83701.7|83651.7|83697|83647|45
1619743790000|2021-04-30 00:49:50|83701.3|83651.3|83699.9|83649.9|83701.6|83651.6|83697.1|83647.1|23
1619743800000|2021-04-30 00:50:00|83699.7|83649.7|83699.9|83649.9|83701.9|83651.9|83697.6|83647.6|26
1619743810000|2021-04-30 00:50:10|83701.5|83651.5|83703.1|83653.1|83704.6|83654.6|83696.9|83646.9|29
1619743820000|2021-04-30 00:50:20|83703|83653|83702.8|83652.8|83706.1|83656.1|83698.7|83648.7|33
1619743830000|2021-04-30 00:50:30|83702.5|83652.5|83705.4|83655.4|83707.7|83657.7|83702.5|83652.5|51
1619743840000|2021-04-30 00:50:40|83704.4|83654.4|83701.8|83651.8|83707.9|83657.9|83700.2|83650.2|58
1619743850000|2021-04-30 00:50:50|83702.7|83652.7|83701.2|83651.2|83704.8|83654.8|83700.1|83650.1|41
1619743860000|2021-04-30 00:51:00|83701.1|83651.1|83705.1|83655.1|83705.1|83655.1|83700.5|83650.5|41
1619743870000|2021-04-30 00:51:10|83704.2|83654.2|83701.5|83651.5|83704.3|83654.3|83700|83650|30
1619743880000|2021-04-30 00:51:20|83702.4|83652.4|83702.9|83652.9|83710.3|83660.3|83702.1|83652.1|53
1619743890000|2021-04-30 00:51:30|83701.9|83651.9|83700.4|83650.4|83704.1|83654.1|83700|83650|49
1619743900000|2021-04-30 00:51:40|83700.7|83650.7|83702.2|83652.2|83702.2|83652.2|83697.9|83647.9|24
1619743910000|2021-04-30 00:51:50|83702.1|83652.1|83694.1|83644.1|83702.1|83652.1|83694.1|83644.1|31
1619743920000|2021-04-30 00:52:00|83693.9|83643.9|83700.1|83650.1|83700.9|83650.9|83693.7|83643.7|37
1619743930000|2021-04-30 00:52:10|83696.1|83646.1|83696.2|83646.2|83700.3|83650.3|83695.4|83645.4|53
1619743940000|2021-04-30 00:52:20|83696.3|83646.3|83698.7|83648.7|83702.7|83652.7|83693.3|83643.3|59
1619743950000|2021-04-30 00:52:30|83699.1|83649.1|83700.3|83650.3|83703.1|83653.1|83697.5|83647.5|30
1619743960000|2021-04-30 00:52:40|83700.4|83650.4|83703.4|83653.4|83703.7|83653.7|83700.2|83650.2|24
1619743970000|2021-04-30 00:52:50|83703|83653|83703.3|83653.3|83706|83656|83699.5|83649.5|59
1619743980000|2021-04-30 00:53:00|83703.9|83653.9|83716.2|83666.2|83725.6|83669.1|83700.2|83650.2|56
1619743990000|2021-04-30 00:53:10|83716.6|83666.6|83720.1|83670.1|83722.1|83672.1|83716.6|83666.6|49
1619744000000|2021-04-30 00:53:20|83720.2|83670.2|83726.1|83676.1|83727.1|83677.1|83717.6|83667.6|53
1619744010000|2021-04-30 00:53:30|83726.2|83676.2|83728.4|83678.4|83732.1|83682.1|83724.4|83674.4|53
1619744020000|2021-04-30 00:53:40|83728|83678|83730.8|83680.8|83731.4|83681.4|83728|83678|38
1619744030000|2021-04-30 00:53:50|83730.9|83680.9|83731.8|83681.8|83734|83684|83730.4|83680.4|37
1619744040000|2021-04-30 00:54:00|83731.9|83681.9|83727.8|83677.8|83732.8|83682.8|83726.3|83676.3|55
1619744050000|2021-04-30 00:54:10|83725.4|83675.4|83725|83675|83731.7|83681.7|83725|83675|49
1619744060000|2021-04-30 00:54:20|83723.9|83673.9|83725.9|83675.9|83728.9|83678.9|83722.8|83672.8|62
1619744070000|2021-04-30 00:54:30|83726.6|83676.6|83735.1|83685.1|83735.2|83685.2|83725.6|83675.6|58
1619744080000|2021-04-30 00:54:40|83733.9|83683.9|83738.2|83688.2|83740.4|83690.4|83733.9|83683.9|61
1619744090000|2021-04-30 00:54:50|83736.9|83686.9|83738.8|83688.8|83741.1|83691.1|83736.4|83686.4|60
1619744100000|2021-04-30 00:55:00|83738.3|83688.3|83733.5|83683.5|83741.9|83691.9|83726.6|83676.6|68
1619744110000|2021-04-30 00:55:10|83732.8|83682.8|83731.5|83681.5|83736.2|83686.2|83731|83681|48
1619744120000|2021-04-30 00:55:20|83731.6|83681.6|83718.8|83668.8|83731.6|83681.6|83716.1|83658.1|60
1619744130000|2021-04-30 00:55:30|83719|83669|83720.6|83670.6|83722.7|83672.7|83718.6|83668.6|65
1619744140000|2021-04-30 00:55:40|83719.3|83669.3|83722.1|83672.1|83723.4|83673.4|83719.3|83669.3|41
1619744150000|2021-04-30 00:55:50|83722.4|83672.4|83722.2|83672.2|83723.7|83673.7|83720.3|83670.3|41
1619744160000|2021-04-30 00:56:00|83721.6|83671.6|83718.5|83668.5|83722.3|83672.3|83716.1|83666.1|51
1619744170000|2021-04-30 00:56:10|83716.7|83666.7|83717.7|83667.7|83719|83669|83716.4|83666.4|17
1619744180000|2021-04-30 00:56:20|83718|83668|83721.1|83671.1|83722.6|83672.6|83718|83668|26
1619744190000|2021-04-30 00:56:30|83721.2|83671.2|83710.9|83660.9|83722.1|83672.1|83708.8|83658.8|41
1619744200000|2021-04-30 00:56:40|83712.8|83662.8|83712.9|83662.9|83714|83664|83710.8|83660.8|28
1619744210000|2021-04-30 00:56:50|83713.5|83663.5|83715.8|83665.8|83716|83666|83712.3|83662.3|30
1619744220000|2021-04-30 00:57:00|83714.9|83664.9|83719|83669|83719.2|83669.2|83712.8|83662.8|35
1619744230000|2021-04-30 00:57:10|83718.9|83668.9|83715.4|83665.4|83719.6|83669.6|83715.4|83665.4|42
1619744240000|2021-04-30 00:57:20|83715.5|83665.5|83714|83664|83715.7|83665.7|83713.1|83663.1|35
1619744250000|2021-04-30 00:57:30|83714.4|83664.4|83703.3|83653.3|83714.4|83664.4|83703.2|83653.2|54
1619744260000|2021-04-30 00:57:40|83701.9|83651.9|83701.3|83651.3|83703.2|83653.2|83699.3|83649.3|37
1619744270000|2021-04-30 00:57:50|83701.7|83651.7|83696|83646|83702.5|83652.5|83695.8|83645.8|43
1619744280000|2021-04-30 00:58:00|83695.9|83645.9|83683.9|83633.9|83703.8|83646.4|83681|83620.8|57
1619744290000|2021-04-30 00:58:10|83683.6|83633.6|83671.3|83621.3|83693.7|83635.7|83671.3|83615.5|46
1619744300000|2021-04-30 00:58:20|83671.4|83621.4|83680.3|83609.7|83683.2|83628.2|83668.3|83608.8|69
1619744310000|2021-04-30 00:58:30|83677.5|83605.6|83671.2|83621.2|83726.7|83641.1|83659.7|83603.7|74
1619744320000|2021-04-30 00:58:40|83670.2|83620.2|83670.9|83620.9|83672.9|83622.9|83669.3|83619.3|38
1619744330000|2021-04-30 00:58:50|83671.1|83621.1|83672.2|83622.2|83673|83623|83670|83620|30
1619744340000|2021-04-30 00:59:00|83672.3|83622.3|83663.9|83613.9|83674.2|83624.2|83663.9|83613.9|36
1619744350000|2021-04-30 00:59:10|83664.1|83614.1|83662.5|83612.5|83664.7|83614.7|83661.2|83611.2|52
1619744360000|2021-04-30 00:59:20|83661.4|83611.4|83667.8|83617.8|83668.9|83618.9|83659.5|83609.5|49
1619744370000|2021-04-30 00:59:30|83667.4|83617.4|83686.6|83636.6|83686.6|83636.6|83666.6|83616.6|56
1619744380000|2021-04-30 00:59:40|83688|83638|83685.5|83635.5|83702.7|83648.1|83685.5|83627.3|74
1619744390000|2021-04-30 00:59:50|83687.2|83637.2|83682.1|83632.1|83697.9|83637.6|83678.2|83618|79
1619744400000|2021-04-30 01:00:00|83692.5|83620.6|83669.1|83619.1|83692.5|83627.7|83667.6|83616|78
1619744410000|2021-04-30 01:00:10|83670|83620|83673.5|83623.5|83673.5|83623.5|83667.4|83617.4|70
1619744420000|2021-04-30 01:00:20|83673.7|83623.7|83670.9|83620.9|83675|83625|83670.7|83620.7|52
1619744430000|2021-04-30 01:00:30|83671.3|83621.3|83668.1|83618.1|83671.3|83621.3|83667.2|83617.2|41
1619744440000|2021-04-30 01:00:40|83668.2|83618.2|83665.7|83615.7|83672.3|83622.3|83664.4|83614.4|70
1619744450000|2021-04-30 01:00:50|83665.3|83615.3|83666.1|83616.1|83668.9|83618.9|83663.1|83613.1|60
1619744460000|2021-04-30 01:01:00|83666.9|83616.9|83659.9|83609.9|83667|83617|83659.7|83609.7|68
1619744470000|2021-04-30 01:01:10|83660.4|83610.4|83650|83600|83660.7|83610.7|83648.5|83598.5|77
1619744480000|2021-04-30 01:01:20|83649.6|83599.6|83651|83601|83653.7|83603.7|83642.2|83592.2|75
1619744490000|2021-04-30 01:01:30|83652.8|83602.8|83677.9|83627.9|83681.5|83631.5|83650.1|83600.1|73
1619744500000|2021-04-30 01:01:40|83677|83627|83676.6|83626.6|83678.2|83628.2|83674.4|83624.4|56
1619744510000|2021-04-30 01:01:50|83676.7|83626.7|83687.7|83637.7|83687.7|83637.7|83670.7|83613.2|68
1619744520000|2021-04-30 01:02:00|83686.8|83636.8|83695.3|83645.3|83706.8|83648.1|83685.6|83623.4|71
1619744530000|2021-04-30 01:02:10|83694.6|83644.6|83692.1|83642.1|83694.6|83644.6|83687.3|83637.3|60
1619744540000|2021-04-30 01:02:20|83692.3|83642.3|83701.9|83651.9|83701.9|83651.9|83690.9|83640.9|55
1619744550000|2021-04-30 01:02:30|83702.1|83652.1|83646.3|83596.3|83702.1|83652.1|83644.3|83594.3|74
1619744560000|2021-04-30 01:02:40|83645.4|83595.4|83661.5|83611.5|83672.6|83613.1|83642.8|83590|77
1619744570000|2021-04-30 01:02:50|83661.1|83611.1|83666.1|83616.1|83669.3|83619.3|83658.1|83608.1|67
1619744580000|2021-04-30 01:03:00|83666.6|83616.6|83660.7|83610.7|83670.7|83620.7|83660.7|83610.7|46
1619744590000|2021-04-30 01:03:10|83660.5|83610.5|83650.8|83600.8|83661.4|83611.4|83648.8|83598.8|69
1619744600000|2021-04-30 01:03:20|83653.1|83603.1|83671.2|83621.2|83673.7|83623.7|83652.2|83602.2|66
1619744610000|2021-04-30 01:03:30|83671.9|83621.9|83674.3|83624.3|83674.7|83624.7|83669.3|83619.3|59
1619744620000|2021-04-30 01:03:40|83675|83625|83679.3|83629.3|83679.3|83629.3|83668|83618|69
1619744630000|2021-04-30 01:03:50|83679|83629|83682.1|83632.1|83684.4|83634.4|83678.8|83628.8|48
1619744640000|2021-04-30 01:04:00|83682|83632|83685.5|83635.5|83685.9|83635.9|83681.5|83631.5|39
1619744650000|2021-04-30 01:04:10|83685.7|83635.7|83690.7|83640.7|83691.6|83641.6|83685|83635|59
1619744660000|2021-04-30 01:04:20|83691.3|83641.3|83697.5|83647.5|83707.7|83657.7|83690.4|83640.4|66
1619744670000|2021-04-30 01:04:30|83697.8|83647.8|83699.6|83649.6|83724.6|83674.6|83697|83635.3|75
1619744680000|2021-04-30 01:04:40|83699.2|83649.2|83696.2|83646.2|83701.2|83651.2|83693.7|83643.7|59
1619744690000|2021-04-30 01:04:50|83697.4|83647.4|83700.8|83650.8|83701.6|83651.6|83696.6|83646.6|55
1619744700000|2021-04-30 01:05:00|83701.2|83651.2|83699.3|83649.3|83702.1|83652.1|83696.5|83646.5|58
1619744710000|2021-04-30 01:05:10|83699.5|83649.5|83696.4|83646.4|83700.4|83650.4|83694.6|83644.6|61
1619744720000|2021-04-30 01:05:20|83694.4|83644.4|83694.1|83644.1|83695.7|83645.7|83693|83643|42
1619744730000|2021-04-30 01:05:30|83694.4|83644.4|83706.7|83656.7|83706.7|83656.7|83693.8|83643.8|54
1619744740000|2021-04-30 01:05:40|83708.5|83658.5|83695.8|83645.8|83716.9|83666.9|83694.7|83644.7|69
1619744750000|2021-04-30 01:05:50|83695.5|83645.5|83696.5|83646.5|83708.7|83658.7|83694.4|83644.4|66
1619744760000|2021-04-30 01:06:00|83696.4|83646.4|83705.9|83655.9|83707.9|83657.9|83695|83645|57
1619744770000|2021-04-30 01:06:10|83706|83656|83700.3|83650.3|83706.4|83656.4|83692.2|83642.2|66
1619744780000|2021-04-30 01:06:20|83700.2|83650.2|83696.8|83646.8|83700.2|83650.2|83695|83645|55
1619744790000|2021-04-30 01:06:30|83697.1|83647.1|83717.3|83667.3|83717.3|83667.3|83696.8|83646.8|46
1619744800000|2021-04-30 01:06:40|83719.2|83669.2|83718.6|83668.6|83720.7|83670.7|83716.6|83666.6|66
1619744810000|2021-04-30 01:06:50|83718.3|83668.3|83713.8|83663.8|83718.7|83668.7|83712.4|83662.4|60
1619744820000|2021-04-30 01:07:00|83713.4|83663.4|83716.3|83666.3|83716.4|83666.4|83713.3|83663.3|44
1619744830000|2021-04-30 01:07:10|83716.5|83666.5|83710.7|83660.7|83716.5|83666.5|83708.8|83658.8|33
1619744840000|2021-04-30 01:07:20|83711.2|83661.2|83711.4|83661.4|83713.5|83663.5|83709.9|83659.9|38
1619744850000|2021-04-30 01:07:30|83710.8|83660.8|83714.8|83664.8|83715.4|83665.4|83709.2|83659.2|42
1619744860000|2021-04-30 01:07:40|83714.7|83664.7|83717.2|83667.2|83718.6|83668.6|83714.5|83664.5|43
1619744870000|2021-04-30 01:07:50|83717.1|83667.1|83716.2|83666.2|83717.4|83667.4|83715.4|83665.4|33
1619744880000|2021-04-30 01:08:00|83716.3|83666.3|83715.3|83665.3|83717.1|83667.1|83715.3|83665.3|37
1619744890000|2021-04-30 01:08:10|83715.4|83665.4|83716.2|83666.2|83718.5|83668.5|83715.4|83665.4|28
1619744900000|2021-04-30 01:08:20|83715.7|83665.7|83721.1|83671.1|83721.1|83671.1|83714.8|83664.8|41
1619744910000|2021-04-30 01:08:30|83721|83671|83723.1|83673.1|83724.1|83674.1|83720.2|83670.2|35
1619744920000|2021-04-30 01:08:40|83723.2|83673.2|83722.1|83672.1|83723.5|83673.5|83721.8|83671.8|22
1619744930000|2021-04-30 01:08:50|83721.4|83671.4|83717.6|83667.6|83721.4|83671.4|83717.1|83667.1|24
1619744940000|2021-04-30 01:09:00|83717.5|83667.5|83717.9|83667.9|83720.9|83670.9|83717.5|83667.5|45
1619744950000|2021-04-30 01:09:10|83718|83668|83716|83666|83720.9|83670.9|83714.9|83664.9|35
1619744960000|2021-04-30 01:09:20|83716.3|83666.3|83713.2|83663.2|83716.3|83666.3|83711.9|83661.9|54
1619744970000|2021-04-30 01:09:30|83713.3|83663.3|83718.2|83668.2|83722.2|83672.2|83712.4|83662.4|43
1619744980000|2021-04-30 01:09:40|83718.4|83668.4|83715.2|83665.2|83718.6|83668.6|83714.4|83664.4|49
1619744990000|2021-04-30 01:09:50|83715.3|83665.3|83717|83667|83717.7|83667.7|83714.6|83664.6|25
1619745000000|2021-04-30 01:10:00|83717.2|83667.2|83711.2|83661.2|83718.8|83668.8|83708.4|83658.4|61
1619745010000|2021-04-30 01:10:10|83710.3|83660.3|83714.5|83664.5|83716|83666|83706.7|83656.7|65
1619745020000|2021-04-30 01:10:20|83714.3|83664.3|83718.8|83668.8|83722.5|83672.5|83714.3|83664.3|54
1619745030000|2021-04-30 01:10:30|83719.1|83669.1|83718.7|83668.7|83719.7|83669.7|83717.7|83667.7|37
1619745040000|2021-04-30 01:10:40|83719.2|83669.2|83719.6|83669.6|83725.2|83672.9|83714.2|83654.6|44
1619745050000|2021-04-30 01:10:50|83717.5|83667.5|83714.2|83664.2|83718.1|83668.1|83712.1|83662.1|34
1619745060000|2021-04-30 01:11:00|83714.6|83664.6|83716.9|83666.9|83717.5|83667.5|83714.2|83664.2|32
1619745070000|2021-04-30 01:11:10|83714|83664|83714.6|83664.6|83717.3|83667.3|83709.5|83659.5|41
1619745080000|2021-04-30 01:11:20|83716.3|83666.3|83718.2|83668.2|83720.6|83670.6|83716|83666|44
1619745090000|2021-04-30 01:11:30|83718.7|83668.7|83719.2|83669.2|83722.4|83672.4|83718.1|83668.1|40
1619745100000|2021-04-30 01:11:40|83720|83670|83717.5|83667.5|83720.7|83670.7|83716.2|83666.2|39
1619745110000|2021-04-30 01:11:50|83716.8|83666.8|83717.7|83667.7|83718.4|83668.4|83716.5|83666.5|23
1619745120000|2021-04-30 01:12:00|83717.6|83667.6|83722.9|83672.9|83723.3|83673.3|83715.4|83665.4|34
1619745130000|2021-04-30 01:12:10|83723|83673|83720.8|83670.8|83725.3|83675.3|83718.5|83668.5|63
1619745140000|2021-04-30 01:12:20|83724.2|83674.2|83717.3|83667.3|83727|83677|83715.9|83665.9|57
1619745150000|2021-04-30 01:12:30|83717.1|83667.1|83717.9|83667.9|83720.5|83670.5|83714.9|83664.9|30
1619745160000|2021-04-30 01:12:40|83718.6|83668.6|83719.6|83669.6|83720.5|83670.5|83714.7|83664.7|37
1619745170000|2021-04-30 01:12:50|83720.1|83670.1|83718.5|83668.5|83720.4|83670.4|83715.7|83665.7|31
1619745180000|2021-04-30 01:13:00|83718.6|83668.6|83719.9|83669.9|83720.8|83670.8|83717.4|83667.4|40
1619745190000|2021-04-30 01:13:10|83721|83671|83721.5|83671.5|83728.1|83678.1|83717.9|83667.9|29
1619745200000|2021-04-30 01:13:20|83721.3|83671.3|83720.7|83670.7|83721.3|83671.3|83720.3|83670.3|31
1619745210000|2021-04-30 01:13:30|83720.5|83670.5|83718.8|83668.8|83720.5|83670.5|83716.7|83666.7|37
1619745220000|2021-04-30 01:13:40|83718.9|83668.9|83717.7|83667.7|83722.3|83672.3|83714|83664|31
1619745230000|2021-04-30 01:13:50|83717.8|83667.8|83733.6|83683.6|83735.5|83684.7|83717.8|83649.1|46
1619745240000|2021-04-30 01:14:00|83731.9|83681.9|83732.9|83682.9|83737.2|83687.2|83728.5|83678.5|53
1619745250000|2021-04-30 01:14:10|83733.1|83683.1|83732.3|83682.3|83734.2|83684.2|83729.1|83679.1|30
1619745260000|2021-04-30 01:14:20|83735.5|83685.5|83735.8|83685.8|83735.8|83685.8|83731.1|83681.1|30
1619745270000|2021-04-30 01:14:30|83735.1|83685.1|83737.6|83687.6|83741.9|83687.6|83729|83665.1|61
1619745280000|2021-04-30 01:14:40|83738|83688|83738|83688|83741.1|83691.1|83735.9|83685.9|39
1619745290000|2021-04-30 01:14:50|83737.7|83687.7|83741.4|83691.4|83742.7|83692.7|83737.7|83687.7|30
1619745300000|2021-04-30 01:15:00|83741|83691|83745.6|83695.6|83747.2|83697.2|83738.8|83688.8|30
1619745310000|2021-04-30 01:15:10|83742.4|83692.4|83752.3|83702.3|83752.7|83702.7|83742.2|83692.2|48
1619745320000|2021-04-30 01:15:20|83752|83702|83749.9|83699.9|83758.4|83708.4|83749.2|83699.2|49
1619745330000|2021-04-30 01:15:30|83749.8|83699.8|83750.2|83700.2|83752.9|83702.9|83748.6|83698.6|30
1619745340000|2021-04-30 01:15:40|83750.3|83700.3|83751.8|83701.8|83751.8|83701.8|83746.7|83696.7|43
1619745350000|2021-04-30 01:15:50|83753|83703|83754.4|83704.4|83757.1|83707.1|83750.2|83700.2|59
1619745360000|2021-04-30 01:16:00|83754|83704|83758.9|83708.9|83762.5|83709.7|83752.7|83691.9|64
1619745370000|2021-04-30 01:16:10|83759.3|83709.3|83755.9|83705.9|83760.2|83710.2|83749.6|83699.6|36
1619745380000|2021-04-30 01:16:20|83756|83706|83756.1|83706.1|83756.7|83706.7|83755|83705|26
1619745390000|2021-04-30 01:16:30|83756.4|83706.4|83757.7|83707.7|83758.2|83708.2|83755.1|83705.1|25
1619745400000|2021-04-30 01:16:40|83758.1|83708.1|83726.8|83676.8|83758.1|83708.1|83725.6|83661.9|64
1619745410000|2021-04-30 01:16:50|83727.2|83677.2|83727.3|83677.3|83737.5|83679.4|83723.8|83660.6|42
1619745420000|2021-04-30 01:17:00|83725.6|83675.6|83727.7|83677.7|83730|83680|83724.7|83674.7|40
1619745430000|2021-04-30 01:17:10|83727.9|83677.9|83727.7|83677.7|83728.4|83678.4|83725.7|83675.7|23
1619745440000|2021-04-30 01:17:20|83727.8|83677.8|83731.6|83681.6|83731.6|83681.6|83726.4|83676.4|23
1619745450000|2021-04-30 01:17:30|83731.5|83681.5|83727|83677|83731.5|83681.5|83724.3|83674.3|26
1619745460000|2021-04-30 01:17:40|83727.1|83677.1|83722.6|83672.6|83727.8|83677.8|83722|83672|45
1619745470000|2021-04-30 01:17:50|83722.9|83672.9|83723.8|83673.8|83727.6|83677.6|83718.2|83668.2|47
1619745480000|2021-04-30 01:18:00|83724.2|83674.2|83726.7|83676.7|83728.6|83678.6|83722.8|83672.8|35
1619745490000|2021-04-30 01:18:10|83727.1|83677.1|83728.9|83678.9|83728.9|83678.9|83726.2|83676.2|23
1619745500000|2021-04-30 01:18:20|83728.6|83678.6|83728.1|83678.1|83728.6|83678.6|83726.9|83676.9|15
1619745510000|2021-04-30 01:18:30|83728.5|83678.5|83728.2|83678.2|83731.6|83681.6|83726.4|83676.4|21
1619745520000|2021-04-30 01:18:40|83728.6|83678.6|83726.8|83676.8|83729.6|83679.6|83725.1|83675.1|17
1619745530000|2021-04-30 01:18:50|83725.7|83675.7|83724.2|83674.2|83728.7|83678.7|83717.9|83667.9|36
1619745540000|2021-04-30 01:19:00|83724.4|83674.4|83725.3|83675.3|83728.5|83678.5|83723.9|83673.9|25
1619745550000|2021-04-30 01:19:10|83726.1|83676.1|83724.1|83674.1|83726.9|83676.9|83722.5|83672.5|22
1619745560000|2021-04-30 01:19:20|83723.6|83673.6|83725.7|83675.7|83726.4|83676.4|83723.6|83673.6|22
1619745570000|2021-04-30 01:19:30|83727.1|83677.1|83724.5|83674.5|83728.8|83678.8|83722.8|83672.8|30
1619745580000|2021-04-30 01:19:40|83725.1|83675.1|83708.9|83658.9|83726.8|83676.8|83705.8|83639.8|43
1619745590000|2021-04-30 01:19:50|83710.8|83660.8|83708.6|83658.6|83711.7|83661.7|83707.6|83657.6|19
1619745600000|2021-04-30 01:20:00|83708.8|83658.8|83707.7|83657.7|83710.5|83660.5|83706.6|83656.6|25
1619745610000|2021-04-30 01:20:10|83707.8|83657.8|83708.5|83658.5|83710.5|83660.5|83704.1|83654.1|34
1619745620000|2021-04-30 01:20:20|83708.4|83658.4|83702.7|83652.7|83708.9|83658.9|83699.9|83649.9|33
1619745630000|2021-04-30 01:20:30|83701.6|83651.6|83704.6|83654.6|83704.7|83654.7|83698.1|83648.1|39
1619745640000|2021-04-30 01:20:40|83704.2|83654.2|83704.9|83654.9|83705.4|83655.4|83702.4|83652.4|36
1619745650000|2021-04-30 01:20:50|83704.5|83654.5|83704.5|83654.5|83705.6|83655.6|83704.5|83654.5|18
1619745660000|2021-04-30 01:21:00|83705.2|83655.2|83702.6|83652.6|83705.7|83655.7|83702.6|83652.6|22
1619745670000|2021-04-30 01:21:10|83702.7|83652.7|83730.7|83680.7|83756.3|83706.3|83702.7|83652.7|59
1619745680000|2021-04-30 01:21:20|83731.4|83681.4|83730.5|83680.5|83733.4|83683.4|83730.5|83680.5|12
1619745690000|2021-04-30 01:21:30|83729.6|83679.6|83756.8|83706.8|83757.7|83707.7|83728.9|83678.9|58
1619745700000|2021-04-30 01:21:40|83756.7|83706.7|83757.4|83707.4|83758.4|83708.4|83754.6|83704.6|46
1619745710000|2021-04-30 01:21:50|83757.6|83707.6|83755.5|83705.5|83758.5|83708.5|83753.5|83703.5|55
1619745720000|2021-04-30 01:22:00|83755.4|83705.4|83755.8|83705.8|83756.3|83706.3|83754.5|83704.5|28
1619745730000|2021-04-30 01:22:10|83755.5|83705.5|83754.2|83704.2|83756.4|83706.4|83754.2|83704.2|23
1619745740000|2021-04-30 01:22:20|83753.8|83703.8|83752.5|83702.5|83755.1|83705.1|83751.4|83701.4|32
1619745750000|2021-04-30 01:22:30|83753|83703|83753.7|83703.7|83756.3|83706.3|83752.3|83702.3|17
1619745760000|2021-04-30 01:22:40|83753.5|83703.5|83758.9|83708.9|83760.5|83710.5|83752.9|83702.9|53
1619745770000|2021-04-30 01:22:50|83758.8|83708.8|83758.7|83708.7|83759.8|83709.8|83758.7|83708.7|14
1619745780000|2021-04-30 01:23:00|83758.5|83708.5|83755.8|83705.8|83758.8|83708.8|83751.6|83701.6|28
1619745790000|2021-04-30 01:23:10|83755.7|83705.7|83755|83705|83757.6|83707.6|83755|83705|20
1619745800000|2021-04-30 01:23:20|83754.8|83704.8|83756.7|83706.7|83757.5|83707.5|83754.8|83704.8|27
1619745810000|2021-04-30 01:23:30|83756.8|83706.8|83756.5|83706.5|83757.5|83707.5|83755.5|83705.5|27
1619745820000|2021-04-30 01:23:40|83756.7|83706.7|83755.9|83705.9|83757.1|83707.1|83755.9|83705.9|21
1619745830000|2021-04-30 01:23:50|83756|83706|83750.1|83700.1|83756.1|83706.1|83749.5|83699.5|31
1619745840000|2021-04-30 01:24:00|83749.9|83699.9|83746.4|83696.4|83749.9|83699.9|83746|83696|35
1619745850000|2021-04-30 01:24:10|83746.1|83696.1|83750.3|83700.3|83750.8|83700.8|83744.8|83694.8|41
1619745860000|2021-04-30 01:24:20|83750.4|83700.4|83750|83700|83750.9|83700.9|83749|83699|26
1619745870000|2021-04-30 01:24:30|83749.6|83699.6|83741.3|83691.3|83750.2|83700.2|83736.8|83671.1|43
1619745880000|2021-04-30 01:24:40|83741.2|83691.2|83742.7|83692.7|83743.3|83693.3|83740.6|83690.6|33
1619745890000|2021-04-30 01:24:50|83742.9|83692.9|83751.1|83701.1|83752.4|83702.4|83742.9|83692.9|52
1619745900000|2021-04-30 01:25:00|83751.8|83701.8|83752.1|83702.1|83753|83703|83749.9|83699.9|23
1619745910000|2021-04-30 01:25:10|83752.5|83702.5|83753.3|83703.3|83755.2|83705.2|83751|83701|23
1619745920000|2021-04-30 01:25:20|83755.7|83705.7|83756.2|83706.2|83757.6|83707.6|83754.9|83704.9|24
1619745930000|2021-04-30 01:25:30|83755.8|83705.8|83758.3|83708.3|83759.7|83709.7|83755.3|83705.3|32
1619745940000|2021-04-30 01:25:40|83757.7|83707.7|83757.2|83707.2|83758.8|83708.8|83756.2|83706.2|22
1619745950000|2021-04-30 01:25:50|83756.2|83706.2|83758.4|83708.4|83759.4|83709.4|83753.5|83703.5|36
1619745960000|2021-04-30 01:26:00|83758.1|83708.1|83758.8|83708.8|83759.8|83709.8|83757|83707|19
1619745970000|2021-04-30 01:26:10|83758.4|83708.4|83758.1|83708.1|83759.6|83709.6|83758.1|83708.1|19
1619745980000|2021-04-30 01:26:20|83759|83709|83760.9|83710.9|83760.9|83710.9|83758.8|83708.8|20
1619745990000|2021-04-30 01:26:30|83760.5|83710.5|83759.8|83709.8|83760.9|83710.9|83758.9|83708.9|15
1619746000000|2021-04-30 01:26:40|83759.9|83709.9|83763.4|83713.4|83763.4|83713.4|83753.5|83703.5|40
1619746010000|2021-04-30 01:26:50|83762.5|83712.5|83774.4|83724.4|83774.6|83724.6|83761.4|83681.5|61
1619746020000|2021-04-30 01:27:00|83773.9|83723.9|83772|83722|83775.1|83725.1|83770.6|83720.6|39
1619746030000|2021-04-30 01:27:10|83771|83721|83749.6|83699.6|83773.2|83723.2|83742.1|83684.4|47
1619746040000|2021-04-30 01:27:20|83750.3|83700.3|83749.7|83699.7|83751.5|83701.5|83746.6|83696.6|38
1619746050000|2021-04-30 01:27:30|83747.6|83697.6|83747.2|83697.2|83751|83701|83746.9|83696.9|28
1619746060000|2021-04-30 01:27:40|83747.6|83697.6|83749.9|83699.9|83754.2|83704.2|83746.1|83696.1|53
1619746070000|2021-04-30 01:27:50|83750.3|83700.3|83753.2|83703.2|83754.6|83704.6|83749.9|83699.9|40
1619746080000|2021-04-30 01:28:00|83753.7|83703.7|83755.5|83705.5|83755.5|83705.5|83752.6|83702.6|32
1619746090000|2021-04-30 01:28:10|83755|83705|83749.9|83699.9|83755.3|83705.3|83748.2|83698.2|44
1619746100000|2021-04-30 01:28:20|83750.1|83700.1|83748.9|83698.9|83751|83701|83747.9|83697.9|28
1619746110000|2021-04-30 01:28:30|83749.5|83699.5|83751|83701|83758.4|83708.4|83748.1|83698.1|65
1619746120000|2021-04-30 01:28:40|83750.9|83700.9|83749.4|83699.4|83753.6|83703.6|83748.5|83698.5|58
1619746130000|2021-04-30 01:28:50|83749.1|83699.1|83751.6|83701.6|83752|83702|83748|83698|47
1619746140000|2021-04-30 01:29:00|83751.2|83701.2|83749.6|83699.6|83751.2|83701.2|83748.5|83698.5|26
1619746150000|2021-04-30 01:29:10|83751|83701|83749.8|83699.8|83751.9|83701.9|83749.4|83699.4|26
1619746160000|2021-04-30 01:29:20|83749.4|83699.4|83750.1|83700.1|83751.2|83701.2|83749.2|83699.2|32
1619746170000|2021-04-30 01:29:30|83749.4|83699.4|83753.4|83703.4|83755.8|83705.8|83748.9|83698.9|65
1619746180000|2021-04-30 01:29:40|83754.8|83704.8|83748.8|83698.8|83755.7|83705.7|83747.9|83697.9|77
1619746190000|2021-04-30 01:29:50|83752.3|83702.3|83754|83704|83757.4|83707.4|83749.6|83699.6|65
1619746200000|2021-04-30 01:30:00|83753.7|83703.7|83754.8|83704.8|83756.8|83706.8|83752.1|83702.1|58
1619746210000|2021-04-30 01:30:10|83754.5|83704.5|83750|83700|83755.5|83705.5|83749.3|83699.3|58
1619746220000|2021-04-30 01:30:20|83750.1|83700.1|83749.6|83699.6|83752.7|83702.7|83747.3|83697.3|73
1619746230000|2021-04-30 01:30:30|83748.5|83698.5|83751.3|83701.3|83755.2|83705.2|83747.4|83697.4|76
1619746240000|2021-04-30 01:30:40|83751.2|83701.2|83751.4|83701.4|83753.7|83703.7|83748.9|83698.9|73
1619746250000|2021-04-30 01:30:50|83752|83702|83756.3|83706.3|83757.8|83707.8|83750.4|83700.4|73
1619746260000|2021-04-30 01:31:00|83756|83706|83761.6|83711.6|83762.3|83712.3|83754.8|83704.8|61
1619746270000|2021-04-30 01:31:10|83761.5|83711.5|83762.6|83712.6|83764.6|83714.6|83760.5|83710.5|26
1619746280000|2021-04-30 01:31:20|83762.7|83712.7|83763.8|83713.8|83765.5|83715.5|83762.6|83712.6|30
1619746290000|2021-04-30 01:31:30|83764.1|83714.1|83765.1|83715.1|83765.5|83715.5|83763.5|83713.5|21
1619746300000|2021-04-30 01:31:40|83765.7|83715.7|83765.8|83715.8|83766.9|83716.9|83765.6|83715.6|18
1619746310000|2021-04-30 01:31:50|83765.7|83715.7|83764|83714|83768|83718|83761|83711|24
1619746320000|2021-04-30 01:32:00|83762.3|83712.3|83760.9|83710.9|83763.4|83713.4|83758.8|83708.8|38
1619746330000|2021-04-30 01:32:10|83761.1|83711.1|83758.2|83708.2|83762.6|83712.6|83758.1|83708.1|35
1619746340000|2021-04-30 01:32:20|83758.1|83708.1|83757.9|83707.9|83758.2|83708.2|83756.9|83706.9|18
1619746350000|2021-04-30 01:32:30|83757.7|83707.7|83761.1|83711.1|83761.1|83711.1|83756.7|83706.7|23
1619746360000|2021-04-30 01:32:40|83761.3|83711.3|83757.4|83707.4|83764.7|83714.7|83757.4|83707.4|43
1619746370000|2021-04-30 01:32:50|83757.5|83707.5|83755.9|83705.9|83758|83708|83755.3|83705.3|43
1619746380000|2021-04-30 01:33:00|83755.6|83705.6|83761.8|83711.8|83763.2|83713.2|83755.6|83705.6|36
1619746390000|2021-04-30 01:33:10|83761.7|83711.7|83766|83716|83767.2|83717.2|83761.7|83711.7|48
1619746400000|2021-04-30 01:33:20|83766.5|83716.5|83767.1|83717.1|83767.1|83717.1|83766.5|83716.5|4
1619746410000|2021-04-30 01:33:30|83766.8|83716.8|83770.1|83720.1|83771.7|83721.7|83765.4|83715.4|38
1619746420000|2021-04-30 01:33:40|83769.3|83719.3|83769.2|83719.2|83772.3|83722.3|83767.3|83717.3|37
1619746430000|2021-04-30 01:33:50|83769.5|83719.5|83772.6|83722.6|83773|83723|83768.9|83718.9|27
1619746440000|2021-04-30 01:34:00|83773.1|83723.1|83773.2|83723.2|83774.9|83724.9|83771.9|83721.9|38
1619746450000|2021-04-30 01:34:10|83773.1|83723.1|83768.4|83718.4|83773.1|83723.1|83767.5|83717.5|28
1619746460000|2021-04-30 01:34:20|83769.8|83719.8|83769.2|83719.2|83769.8|83719.8|83768.3|83718.3|25
1619746470000|2021-04-30 01:34:30|83769.1|83719.1|83768.8|83718.8|83769.8|83719.8|83768.7|83718.7|21
1619746480000|2021-04-30 01:34:40|83768.6|83718.6|83769.3|83719.3|83771.7|83721.7|83767.9|83717.9|31
1619746490000|2021-04-30 01:34:50|83769.2|83719.2|83769.5|83719.5|83770.5|83720.5|83768.9|83718.9|18
1619746500000|2021-04-30 01:35:00|83769.1|83719.1|83766.7|83716.7|83770.7|83720.7|83764.6|83714.6|29
1619746510000|2021-04-30 01:35:10|83766.4|83716.4|83768.1|83718.1|83769.9|83719.9|83766.4|83716.4|22
1619746520000|2021-04-30 01:35:20|83768.5|83718.5|83768.6|83718.6|83770|83720|83767.6|83717.6|27
1619746530000|2021-04-30 01:35:30|83768.5|83718.5|83767.8|83717.8|83770.9|83720.9|83767.3|83717.3|28
1619746540000|2021-04-30 01:35:40|83768|83718|83768.4|83718.4|83768.8|83718.8|83766.2|83716.2|16
1619746550000|2021-04-30 01:35:50|83767|83717|83766.6|83716.6|83771.1|83721.1|83765.3|83715.3|17
1619746560000|2021-04-30 01:36:00|83766.8|83716.8|83766.1|83716.1|83768.4|83718.4|83765.7|83715.7|16
1619746570000|2021-04-30 01:36:10|83766.7|83716.7|83767.5|83717.5|83768.1|83718.1|83765.2|83715.2|21
1619746580000|2021-04-30 01:36:20|83764.7|83714.7|83765.2|83715.2|83766.3|83716.3|83763.5|83713.5|35
1619746590000|2021-04-30 01:36:30|83765.1|83715.1|83768.1|83718.1|83769|83719|83764|83714|33
1619746600000|2021-04-30 01:36:40|83767.6|83717.6|83769|83719|83770|83720|83767.6|83717.6|33
1619746610000|2021-04-30 01:36:50|83768.9|83718.9|83767.7|83717.7|83769.1|83719.1|83766.9|83716.9|34
1619746620000|2021-04-30 01:37:00|83767.6|83717.6|83769|83719|83770|83720|83767.2|83717.2|38
1619746630000|2021-04-30 01:37:10|83768.9|83718.9|83767.5|83717.5|83769.8|83719.8|83766.4|83716.4|32
1619746640000|2021-04-30 01:37:20|83766.5|83716.5|83764.7|83714.7|83769.4|83719.4|83764.7|83714.7|37
1619746650000|2021-04-30 01:37:30|83764.6|83714.6|83765.6|83715.6|83767.5|83717.5|83764.2|83714.2|30
1619746660000|2021-04-30 01:37:40|83765.5|83715.5|83765.3|83715.3|83766|83716|83764.4|83714.4|17
1619746670000|2021-04-30 01:37:50|83766.5|83716.5|83764.3|83714.3|83766.9|83716.9|83760.5|83710.5|46
1619746680000|2021-04-30 01:38:00|83763.3|83713.3|83756.1|83706.1|83763.4|83713.4|83755.7|83705.7|72
1619746690000|2021-04-30 01:38:10|83756.4|83706.4|83756.7|83706.7|83757.8|83707.8|83752.5|83702.5|42
1619746700000|2021-04-30 01:38:20|83756.9|83706.9|83756.8|83706.8|83760.6|83710.6|83755.3|83705.3|46
1619746710000|2021-04-30 01:38:30|83756.4|83706.4|83760.4|83710.4|83760.6|83710.6|83754.2|83704.2|44
1619746720000|2021-04-30 01:38:40|83759.6|83709.6|83755.2|83705.2|83761.6|83711.6|83753.1|83703.1|46
1619746730000|2021-04-30 01:38:50|83755.1|83705.1|83756.9|83706.9|83757.8|83707.8|83753.7|83703.7|60
1619746740000|2021-04-30 01:39:00|83754.6|83704.6|83760.1|83710.1|83761.3|83711.3|83753.5|83703.5|72
1619746750000|2021-04-30 01:39:10|83760.3|83710.3|83760|83710|83762.8|83712.8|83756.2|83706.2|71
1619746760000|2021-04-30 01:39:20|83760.7|83710.7|83758.9|83708.9|83762|83712|83756.8|83706.8|72
1619746770000|2021-04-30 01:39:30|83760.1|83710.1|83755.3|83705.3|83761.1|83711.1|83752.8|83702.8|78
1619746780000|2021-04-30 01:39:40|83755.4|83705.4|83755.9|83705.9|83758.1|83708.1|83752|83702|71
1619746790000|2021-04-30 01:39:50|83756.2|83706.2|83755.4|83705.4|83757.8|83707.8|83752.6|83702.6|68
1619746800000|2021-04-30 01:40:00|83755.7|83705.7|83755.8|83705.8|83758.3|83708.3|83753.2|83703.2|71
1619746810000|2021-04-30 01:40:10|83755.2|83705.2|83755.3|83705.3|83758.9|83708.9|83753.1|83703.1|72
1619746820000|2021-04-30 01:40:20|83755.9|83705.9|83758.6|83708.6|83759.3|83709.3|83754.2|83704.2|64
1619746830000|2021-04-30 01:40:30|83759|83709|83758.1|83708.1|83761|83711|83755.3|83705.3|60
1619746840000|2021-04-30 01:40:40|83758.2|83708.2|83762.9|83712.9|83763.5|83713.5|83756.6|83706.6|67
1619746850000|2021-04-30 01:40:50|83762.7|83712.7|83765.8|83715.8|83765.8|83715.8|83758.4|83708.4|56
1619746860000|2021-04-30 01:41:00|83766|83716|83764.2|83714.2|83766.8|83716.8|83762|83712|56
1619746870000|2021-04-30 01:41:10|83764.8|83714.8|83767.6|83717.6|83772|83722|83762.4|83712.4|69
1619746880000|2021-04-30 01:41:20|83768.4|83718.4|83766.1|83716.1|83770.6|83720.6|83764.9|83714.9|62
1619746890000|2021-04-30 01:41:30|83766.4|83716.4|83762.8|83712.8|83768.8|83718.8|83761.8|83711.8|67
1619746900000|2021-04-30 01:41:40|83761.7|83711.7|83762.6|83712.6|83766.4|83716.4|83761|83711|51
1619746910000|2021-04-30 01:41:50|83762.4|83712.4|83762.9|83712.9|83765.7|83715.7|83761.5|83711.5|63
1619746920000|2021-04-30 01:42:00|83762.8|83712.8|83764.3|83714.3|83765.9|83715.9|83761.4|83711.4|54
1619746930000|2021-04-30 01:42:10|83764.5|83714.5|83766.6|83716.6|83766.6|83716.6|83760.6|83710.6|56
1619746940000|2021-04-30 01:42:20|83766.5|83716.5|83763.9|83713.9|83766.5|83716.5|83761.6|83711.6|55
1619746950000|2021-04-30 01:42:30|83764.1|83714.1|83762.1|83712.1|83766.2|83716.2|83757.4|83707.4|63
1619746960000|2021-04-30 01:42:40|83762.6|83712.6|83762.9|83712.9|83767.2|83717.2|83761.1|83711.1|51
1619746970000|2021-04-30 01:42:50|83763.7|83713.7|83766|83716|83766.9|83716.9|83762|83712|38
1619746980000|2021-04-30 01:43:00|83766.6|83716.6|83761.5|83711.5|83766.6|83716.6|83761.2|83711.2|52
1619746990000|2021-04-30 01:43:10|83762.1|83712.1|83763.3|83713.3|83765|83715|83759.1|83709.1|71
1619747000000|2021-04-30 01:43:20|83763|83713|83758.5|83708.5|83763.8|83713.8|83758.4|83708.4|69
1619747010000|2021-04-30 01:43:30|83759|83709|83762.4|83712.4|83763|83713|83758.9|83708.9|36
1619747020000|2021-04-30 01:43:40|83762.8|83712.8|83763.6|83713.6|83766.2|83716.2|83758.9|83708.9|44
1619747030000|2021-04-30 01:43:50|83763|83713|83762.9|83712.9|83766.2|83716.2|83761.8|83711.8|72
1619747040000|2021-04-30 01:44:00|83764.7|83714.7|83765.9|83715.9|83766.4|83716.4|83760.5|83710.5|72
1619747050000|2021-04-30 01:44:10|83765.7|83715.7|83768|83718|83771|83721|83764.7|83714.7|75
1619747060000|2021-04-30 01:44:20|83767.1|83717.1|83769.1|83719.1|83773.3|83723.3|83767|83717|74
1619747070000|2021-04-30 01:44:30|83767.8|83717.8|83770.7|83720.7|83773|83723|83765.7|83715.7|68
1619747080000|2021-04-30 01:44:40|83771.8|83721.8|83772.1|83722.1|83773.2|83723.2|83767.2|83717.2|69
1619747090000|2021-04-30 01:44:50|83769.2|83719.2|83771.3|83721.3|83774.3|83724.3|83768|83718|55
1619747100000|2021-04-30 01:45:00|83770.9|83720.9|83768|83718|83773.1|83723.1|83765.1|83715.1|70
1619747110000|2021-04-30 01:45:10|83769|83719|83765.8|83715.8|83772.1|83722.1|83759.3|83709.3|51
1619747120000|2021-04-30 01:45:20|83765.3|83715.3|83765.8|83715.8|83770.3|83720.3|83761.9|83711.9|63
1619747130000|2021-04-30 01:45:30|83765.7|83715.7|83766.2|83716.2|83766.3|83716.3|83761.4|83711.4|62
1619747140000|2021-04-30 01:45:40|83766.3|83716.3|83770.6|83720.6|83770.6|83720.6|83760.4|83710.4|54
1619747150000|2021-04-30 01:45:50|83770.4|83720.4|83765.2|83715.2|83770.9|83720.9|83763.5|83713.5|59
1619747160000|2021-04-30 01:46:00|83766.7|83716.7|83767.4|83717.4|83767.7|83717.7|83762.2|83712.2|78
1619747170000|2021-04-30 01:46:10|83766.5|83716.5|83768.1|83718.1|83771.4|83721.4|83765.5|83715.5|74
1619747180000|2021-04-30 01:46:20|83768.9|83718.9|83771.4|83721.4|83772.9|83722.9|83767.4|83717.4|58
1619747190000|2021-04-30 01:46:30|83770.8|83720.8|83772.6|83722.6|83774|83724|83770.4|83720.4|48
1619747200000|2021-04-30 01:46:40|83772.8|83722.8|83768.2|83718.2|83772.8|83722.8|83766.2|83716.2|60
1619747210000|2021-04-30 01:46:50|83767|83717|83766.5|83716.5|83770.1|83720.1|83765.3|83715.3|52
1619747220000|2021-04-30 01:47:00|83767.5|83717.5|83767.7|83717.7|83770.1|83720.1|83767.1|83717.1|28
1619747230000|2021-04-30 01:47:10|83768.1|83718.1|83769.4|83719.4|83769.4|83719.4|83764.2|83714.2|54
1619747240000|2021-04-30 01:47:20|83769.2|83719.2|83763|83713|83770.1|83720.1|83761.3|83711.3|50
1619747250000|2021-04-30 01:47:30|83762.7|83712.7|83761|83711|83763.5|83713.5|83757.1|83707.1|64
1619747260000|2021-04-30 01:47:40|83760.9|83710.9|83760.7|83710.7|83762.2|83712.2|83755.7|83705.7|51
1619747270000|2021-04-30 01:47:50|83760.8|83710.8|83755|83705|83763.4|83713.4|83755|83705|62
1619747280000|2021-04-30 01:48:00|83757.4|83707.4|83758.2|83708.2|83760.6|83710.6|83755.5|83705.5|45
1619747290000|2021-04-30 01:48:10|83758.8|83708.8|83757|83707|83759.9|83709.9|83756.4|83706.4|25
1619747300000|2021-04-30 01:48:20|83757.2|83707.2|83757.6|83707.6|83760.4|83710.4|83754|83704|57
1619747310000|2021-04-30 01:48:30|83758.3|83708.3|83759.8|83709.8|83763|83713|83757|83707|60
1619747320000|2021-04-30 01:48:40|83760.6|83710.6|83759.2|83709.2|83760.6|83710.6|83758.7|83708.7|14
1619747330000|2021-04-30 01:48:50|83758.8|83708.8|83756.7|83706.7|83759.8|83709.8|83754.4|83704.4|40
1619747340000|2021-04-30 01:49:00|83754.6|83704.6|83757.9|83707.9|83760.7|83710.7|83754.6|83704.6|57
1619747350000|2021-04-30 01:49:10|83757.8|83707.8|83756.3|83706.3|83760.6|83710.6|83755.2|83705.2|43
1619747360000|2021-04-30 01:49:20|83756.2|83706.2|83758.8|83708.8|83759|83709|83753.7|83703.7|56
1619747370000|2021-04-30 01:49:30|83758.2|83708.2|83758.8|83708.8|83761.4|83711.4|83755.2|83705.2|15
1619747380000|2021-04-30 01:49:40|83761.4|83711.4|83756.1|83706.1|83761.4|83711.4|83754.6|83704.6|31
1619747390000|2021-04-30 01:49:50|83755.4|83705.4|83759.3|83709.3|83759.3|83709.3|83754.1|83704.1|30
1619747400000|2021-04-30 01:50:00|83758.6|83708.6|83760.8|83710.8|83762.8|83712.8|83758.6|83708.6|45
1619747410000|2021-04-30 01:50:10|83761.2|83711.2|83760.7|83710.7|83763.9|83713.9|83759.2|83709.2|41
1619747420000|2021-04-30 01:50:20|83761.2|83711.2|83761.6|83711.6|83765.2|83715.2|83759.8|83709.8|42
1619747430000|2021-04-30 01:50:30|83761.7|83711.7|83764.7|83714.7|83765.5|83715.5|83761.3|83711.3|43
1619747440000|2021-04-30 01:50:40|83764.8|83714.8|83763.3|83713.3|83765|83715|83761.5|83711.5|47
1619747450000|2021-04-30 01:50:50|83763.2|83713.2|83761.8|83711.8|83763.6|83713.6|83761.2|83711.2|43
1619747460000|2021-04-30 01:51:00|83761.9|83711.9|83763.8|83713.8|83765.1|83715.1|83761.4|83711.4|57
1619747470000|2021-04-30 01:51:10|83763.7|83713.7|83766.5|83716.5|83767.1|83717.1|83763.1|83713.1|32
1619747480000|2021-04-30 01:51:20|83767|83717|83766.9|83716.9|83768|83718|83765.9|83715.9|6
1619747490000|2021-04-30 01:51:30|83766.6|83716.6|83767.2|83717.2|83767.2|83717.2|83765.1|83715.1|7
1619747500000|2021-04-30 01:51:40|83767.3|83717.3|83768.7|83718.7|83769|83719|83766.7|83716.7|9
1619747510000|2021-04-30 01:51:50|83768|83718|83766.5|83716.5|83768|83718|83763.3|83713.3|16
1619747520000|2021-04-30 01:52:00|83766|83716|83765|83715|83766.2|83716.2|83758.3|83708.3|52
1619747530000|2021-04-30 01:52:10|83764.7|83714.7|83767.8|83717.8|83768|83718|83761.4|83711.4|53
1619747540000|2021-04-30 01:52:20|83767.6|83717.6|83768.4|83718.4|83769.3|83719.3|83767.4|83717.4|26
1619747550000|2021-04-30 01:52:30|83768.8|83718.8|83770.9|83720.9|83771.6|83721.6|83768.4|83718.4|28
1619747560000|2021-04-30 01:52:40|83772|83722|83768.9|83718.9|83772.9|83722.9|83768.4|83718.4|23
1619747570000|2021-04-30 01:52:50|83767.5|83717.5|83771.9|83721.9|83773.2|83723.2|83767.5|83717.5|46
1619747580000|2021-04-30 01:53:00|83771.8|83721.8|83773.8|83723.8|83775.1|83725.1|83771.8|83721.8|35
1619747590000|2021-04-30 01:53:10|83773.4|83723.4|83771.3|83721.3|83773.4|83723.4|83769.7|83719.7|33
1619747600000|2021-04-30 01:53:20|83772|83722|83771.1|83721.1|83772.1|83722.1|83770.2|83720.2|18
1619747610000|2021-04-30 01:53:30|83770.5|83720.5|83768.7|83718.7|83770.5|83720.5|83767.3|83717.3|15
1619747620000|2021-04-30 01:53:40|83768.8|83718.8|83768.6|83718.6|83769.7|83719.7|83767.2|83717.2|13
1619747630000|2021-04-30 01:53:50|83767.2|83717.2|83768.2|83718.2|83769.3|83719.3|83767|83717|27
1619747640000|2021-04-30 01:54:00|83767.7|83717.7|83764.9|83714.9|83770.8|83720.8|83763.4|83713.4|33
1619747650000|2021-04-30 01:54:10|83764.3|83714.3|83767|83717|83767.3|83717.3|83764.3|83714.3|11
1619747660000|2021-04-30 01:54:20|83767.6|83717.6|83767.8|83717.8|83769.1|83719.1|83766.4|83716.4|17
1619747670000|2021-04-30 01:54:30|83768.1|83718.1|83768.8|83718.8|83770.4|83720.4|83767.2|83717.2|15
1619747680000|2021-04-30 01:54:40|83768.5|83718.5|83768.6|83718.6|83769.2|83719.2|83767.2|83717.2|15
1619747690000|2021-04-30 01:54:50|83768.7|83718.7|83769.2|83719.2|83769.6|83719.6|83767.1|83717.1|34
1619747700000|2021-04-30 01:55:00|83769|83719|83769.8|83719.8|83770|83720|83766.2|83716.2|33
1619747710000|2021-04-30 01:55:10|83770.1|83720.1|83766.9|83716.9|83771|83721|83765.9|83715.9|26
1619747720000|2021-04-30 01:55:20|83768.3|83718.3|83767.4|83717.4|83769.9|83719.9|83767.3|83717.3|17
1619747730000|2021-04-30 01:55:30|83767.3|83717.3|83768.3|83718.3|83770.7|83720.7|83764.5|83714.5|25
1619747740000|2021-04-30 01:55:40|83767.3|83717.3|83767.7|83717.7|83771.1|83721.1|83766.7|83716.7|16
1619747750000|2021-04-30 01:55:50|83767|83717|83762.3|83712.3|83769.2|83719.2|83761.4|83711.4|35
1619747760000|2021-04-30 01:56:00|83762.9|83712.9|83763.1|83713.1|83763.8|83713.8|83761.8|83711.8|24
1619747770000|2021-04-30 01:56:10|83762.4|83712.4|83763.2|83713.2|83764.1|83714.1|83761.9|83711.9|15
1619747780000|2021-04-30 01:56:20|83762.7|83712.7|83757.8|83707.8|83762.8|83712.8|83754.3|83704.3|43
1619747790000|2021-04-30 01:56:30|83757.7|83707.7|83757|83707|83759.1|83709.1|83753.3|83703.3|58
1619747800000|2021-04-30 01:56:40|83756.5|83706.5|83757.9|83707.9|83758.9|83708.9|83755.8|83705.8|19
1619747810000|2021-04-30 01:56:50|83757.6|83707.6|83758.4|83708.4|83759.4|83709.4|83757.5|83707.5|19
1619747820000|2021-04-30 01:57:00|83759.2|83709.2|83762.1|83712.1|83763|83713|83757.7|83707.7|47
1619747830000|2021-04-30 01:57:10|83761.6|83711.6|83757.8|83707.8|83761.7|83711.7|83757.4|83707.4|44
1619747840000|2021-04-30 01:57:20|83757.5|83707.5|83759|83709|83759.6|83709.6|83756.8|83706.8|27
1619747850000|2021-04-30 01:57:30|83759.2|83709.2|83758.6|83708.6|83760.1|83710.1|83755.4|83705.4|47
1619747860000|2021-04-30 01:57:40|83759.3|83709.3|83760.9|83710.9|83761|83711|83756.2|83706.2|61
1619747870000|2021-04-30 01:57:50|83758.9|83708.9|83762.3|83712.3|83762.6|83712.6|83755.4|83705.4|64
1619747880000|2021-04-30 01:58:00|83761.9|83711.9|83761.9|83711.9|83763.7|83713.7|83757.7|83707.7|53
1619747890000|2021-04-30 01:58:10|83760.7|83710.7|83759.4|83709.4|83762.3|83712.3|83758.2|83708.2|16
1619747900000|2021-04-30 01:58:20|83760.1|83710.1|83762.9|83712.9|83763.5|83713.5|83758.1|83708.1|48
1619747910000|2021-04-30 01:58:30|83762.2|83712.2|83762|83712|83763.2|83713.2|83760.8|83710.8|13
1619747920000|2021-04-30 01:58:40|83762.2|83712.2|83761.2|83711.2|83762.9|83712.9|83756|83706|63
1619747930000|2021-04-30 01:58:50|83761.3|83711.3|83762.5|83712.5|83763.8|83713.8|83757.7|83707.7|54
1619747940000|2021-04-30 01:59:00|83763.5|83713.5|83761.8|83711.8|83765.8|83715.8|83758.7|83708.7|55
1619747950000|2021-04-30 01:59:10|83762.1|83712.1|83763.1|83713.1|83763.8|83713.8|83759.6|83709.6|35
1619747960000|2021-04-30 01:59:20|83763.2|83713.2|83764.6|83714.6|83764.6|83714.6|83763.2|83713.2|6
1619747970000|2021-04-30 01:59:30|83764.4|83714.4|83763.3|83713.3|83766.8|83716.8|83762.9|83712.9|23
1619747980000|2021-04-30 01:59:40|83764.7|83714.7|83766.1|83716.1|83767.8|83717.8|83763.5|83713.5|52
1619747990000|2021-04-30 01:59:50|83765.9|83715.9|83765.7|83715.7|83767|83717|83764.8|83714.8|31
1619748000000|2021-04-30 02:00:00|83765.5|83715.5|83767.9|83717.9|83770.8|83720.8|83765.1|83715.1|52
1619748010000|2021-04-30 02:00:10|83768.4|83718.4|83769.4|83719.4|83770.4|83720.4|83767.6|83717.6|41
1619748020000|2021-04-30 02:00:20|83769.3|83719.3|83773.1|83723.1|83773.4|83723.4|83767.7|83717.7|32
1619748030000|2021-04-30 02:00:30|83772.1|83722.1|83772.5|83722.5|83774.3|83724.3|83771.5|83721.5|33
1619748040000|2021-04-30 02:00:40|83772.4|83722.4|83774.1|83724.1|83774.8|83724.8|83772.1|83722.1|44
1619748050000|2021-04-30 02:00:50|83774.3|83724.3|83771.8|83721.8|83774.9|83724.9|83771.6|83721.6|46
1619748060000|2021-04-30 02:01:00|83773.1|83723.1|83770.9|83720.9|83774|83724|83770.9|83720.9|38
1619748070000|2021-04-30 02:01:10|83772.3|83722.3|83771.8|83721.8|83772.9|83722.9|83771|83721|34
1619748080000|2021-04-30 02:01:20|83773|83723|83772.6|83722.6|83773|83723|83770.8|83720.8|42
1619748090000|2021-04-30 02:01:30|83772.7|83722.7|83779|83729|83780.7|83730.7|83771.3|83721.3|56
1619748100000|2021-04-30 02:01:40|83779.1|83729.1|83780|83730|83780.4|83730.4|83777.5|83727.5|33
1619748110000|2021-04-30 02:01:50|83780.1|83730.1|83775.4|83725.4|83780.5|83730.5|83774.8|83724.8|50
1619748120000|2021-04-30 02:02:00|83775.1|83725.1|83774.6|83724.6|83777.3|83727.3|83774.2|83724.2|37
1619748130000|2021-04-30 02:02:10|83774.7|83724.7|83776.6|83726.6|83777.5|83727.5|83773.5|83723.5|44
1619748140000|2021-04-30 02:02:20|83776.7|83726.7|83778.9|83728.9|83780.2|83730.2|83774.6|83724.6|47
1619748150000|2021-04-30 02:02:30|83779.6|83729.6|83778.5|83728.5|83779.9|83729.9|83778.3|83728.3|21
1619748160000|2021-04-30 02:02:40|83778.1|83728.1|83777.9|83727.9|83779.5|83729.5|83777.9|83727.9|15
1619748170000|2021-04-30 02:02:50|83779|83729|83778.4|83728.4|83786.9|83736.9|83777.6|83727.6|41
1619748180000|2021-04-30 02:03:00|83778.7|83728.7|83777.3|83727.3|83779.6|83729.6|83777.3|83727.3|29
1619748190000|2021-04-30 02:03:10|83777.2|83727.2|83777.4|83727.4|83778.8|83728.8|83776.6|83726.6|24
1619748200000|2021-04-30 02:03:20|83777.2|83727.2|83778.9|83728.9|83780.1|83730.1|83776.5|83726.5|30
1619748210000|2021-04-30 02:03:30|83780|83730|83778.1|83728.1|83780.1|83730.1|83776.8|83726.8|24
1619748220000|2021-04-30 02:03:40|83779.5|83729.5|83782.1|83732.1|83783.7|83733.7|83777.7|83727.7|32
1619748230000|2021-04-30 02:03:50|83782.5|83732.5|83783.1|83733.1|83785.2|83735.2|83780.9|83730.9|42
1619748240000|2021-04-30 02:04:00|83783.6|83733.6|83784.6|83734.6|83785.9|83735.9|83783.4|83733.4|39
1619748250000|2021-04-30 02:04:10|83784.7|83734.7|83780.8|83730.8|83785.4|83735.4|83780.8|83730.8|33
1619748260000|2021-04-30 02:04:20|83780.9|83730.9|83777.6|83727.6|83782.8|83732.8|83776.7|83726.7|46
1619748270000|2021-04-30 02:04:30|83776.9|83726.9|83778.7|83728.7|83780|83730|83776.9|83726.9|34
1619748280000|2021-04-30 02:04:40|83778.9|83728.9|83779.5|83729.5|83780.3|83730.3|83777.6|83727.6|35
1619748290000|2021-04-30 02:04:50|83779.3|83729.3|83779.7|83729.7|83782.1|83732.1|83779.3|83729.3|18
1619748300000|2021-04-30 02:05:00|83779.6|83729.6|83782.4|83732.4|83783|83733|83779.3|83729.3|25
1619748310000|2021-04-30 02:05:10|83782|83732|83779.6|83729.6|83783.3|83733.3|83778.3|83728.3|38
1619748320000|2021-04-30 02:05:20|83779.8|83729.8|83779.6|83729.6|83781.3|83731.3|83778.6|83728.6|41
1619748330000|2021-04-30 02:05:30|83781|83731|83779.5|83729.5|83781.5|83731.5|83778.7|83728.7|28
1619748340000|2021-04-30 02:05:40|83779.4|83729.4|83781.2|83731.2|83781.3|83731.3|83779.1|83729.1|21
1619748350000|2021-04-30 02:05:50|83781.5|83731.5|83779.5|83729.5|83781.8|83731.8|83779.3|83729.3|30
1619748360000|2021-04-30 02:06:00|83779.7|83729.7|83780.3|83730.3|83781.8|83731.8|83779|83729|24
1619748370000|2021-04-30 02:06:10|83781|83731|83779.5|83729.5|83781|83731|83779.1|83729.1|12
1619748380000|2021-04-30 02:06:20|83778.9|83728.9|83775.8|83725.8|83779.1|83729.1|83775.2|83725.2|32
1619748390000|2021-04-30 02:06:30|83776.7|83726.7|83777.7|83727.7|83777.8|83727.8|83775.7|83725.7|29
1619748400000|2021-04-30 02:06:40|83778.2|83728.2|83776|83726|83778.2|83728.2|83775.7|83725.7|36
1619748410000|2021-04-30 02:06:50|83776.1|83726.1|83776.3|83726.3|83777.2|83727.2|83775.3|83725.3|18
1619748420000|2021-04-30 02:07:00|83776.2|83726.2|83776.1|83726.1|83777.4|83727.4|83776|83726|28
1619748430000|2021-04-30 02:07:10|83776.9|83726.9|83772.8|83722.8|83777|83727|83772.7|83722.7|29
1619748440000|2021-04-30 02:07:20|83772.7|83722.7|83772.6|83722.6|83773.8|83723.8|83771.4|83721.4|38
1619748450000|2021-04-30 02:07:30|83772.7|83722.7|83773|83723|83773.4|83723.4|83772.6|83722.6|22
1619748460000|2021-04-30 02:07:40|83773.1|83723.1|83773.3|83723.3|83775.3|83725.3|83772.7|83722.7|43
1619748470000|2021-04-30 02:07:50|83773.2|83723.2|83772.9|83722.9|83777.2|83727.2|83772.9|83722.9|41
1619748480000|2021-04-30 02:08:00|83773.1|83723.1|83774.7|83724.7|83774.8|83724.8|83770.3|83720.3|61
1619748490000|2021-04-30 02:08:10|83774|83724|83773.6|83723.6|83774|83724|83770.5|83720.5|51
1619748500000|2021-04-30 02:08:20|83773.5|83723.5|83772.5|83722.5|83773.5|83723.5|83770.1|83720.1|57
1619748510000|2021-04-30 02:08:30|83772.9|83722.9|83777.8|83727.8|83778.5|83728.5|83772.8|83722.8|62
1619748520000|2021-04-30 02:08:40|83777.6|83727.6|83774.6|83724.6|83777.7|83727.7|83773.6|83723.6|47
1619748530000|2021-04-30 02:08:50|83774.9|83724.9|83784.5|83734.5|83786.1|83736.1|83774.9|83724.9|50
1619748540000|2021-04-30 02:09:00|83784.2|83734.2|83782.5|83732.5|83786.3|83736.3|83782.4|83732.4|52
1619748550000|2021-04-30 02:09:10|83782.7|83732.7|83781.9|83731.9|83785|83735|83781.9|83731.9|24
1619748560000|2021-04-30 02:09:20|83782.2|83732.2|83783.1|83733.1|83783.1|83733.1|83782|83732|17
1619748570000|2021-04-30 02:09:30|83783|83733|83779|83729|83783.1|83733.1|83776.9|83726.9|28
1619748580000|2021-04-30 02:09:40|83779.2|83729.2|83779.3|83729.3|83779.9|83729.9|83778.8|83728.8|25
1619748590000|2021-04-30 02:09:50|83779.4|83729.4|83778.7|83728.7|83780.1|83730.1|83778.4|83728.4|34
1619748600000|2021-04-30 02:10:00|83779.1|83729.1|83780.1|83730.1|83780.1|83730.1|83779.1|83729.1|26
1619748610000|2021-04-30 02:10:10|83779.3|83729.3|83780.3|83730.3|83780.4|83730.4|83779.3|83729.3|15
1619748620000|2021-04-30 02:10:20|83780.2|83730.2|83780|83730|83780.4|83730.4|83779.4|83729.4|10
1619748630000|2021-04-30 02:10:30|83780.1|83730.1|83780.6|83730.6|83781.2|83731.2|83780.1|83730.1|7
1619748640000|2021-04-30 02:10:40|83780.5|83730.5|83783|83733|83784.4|83734.4|83780.5|83730.5|31
1619748650000|2021-04-30 02:10:50|83783.8|83733.8|83783.9|83733.9|83784.3|83734.3|83781.9|83731.9|19
1619748660000|2021-04-30 02:11:00|83784.5|83734.5|83786.5|83736.5|83787.2|83737.2|83783.1|83733.1|28
1619748670000|2021-04-30 02:11:10|83786.6|83736.6|83788.8|83738.8|83788.8|83738.8|83786.6|83736.6|3
1619748680000|2021-04-30 02:11:20|83788.4|83738.4|83785.6|83735.6|83791.4|83741.4|83785|83735|23
1619748690000|2021-04-30 02:11:30|83786|83736|83786.8|83736.8|83787.9|83737.9|83785.7|83735.7|24
1619748700000|2021-04-30 02:11:40|83786.4|83736.4|83786.2|83736.2|83787.5|83737.5|83786|83736|23
1619748710000|2021-04-30 02:11:50|83786.1|83736.1|83787|83737|83788.3|83738.3|83786.1|83736.1|27
1619748720000|2021-04-30 02:12:00|83787.2|83737.2|83788.6|83738.6|83788.7|83738.7|83786.8|83736.8|16
1619748730000|2021-04-30 02:12:10|83788.7|83738.7|83788.9|83738.9|83789.3|83739.3|83787.8|83737.8|17
1619748740000|2021-04-30 02:12:20|83788.5|83738.5|83786.5|83736.5|83788.9|83738.9|83786.4|83736.4|21
1619748750000|2021-04-30 02:12:30|83787.1|83737.1|83786.5|83736.5|83787.6|83737.6|83786.2|83736.2|21
1619748760000|2021-04-30 02:12:40|83786.3|83736.3|83785.3|83735.3|83787.5|83737.5|83785.3|83735.3|13
1619748770000|2021-04-30 02:12:50|83785.8|83735.8|83786.2|83736.2|83786.4|83736.4|83784.6|83734.6|18
1619748780000|2021-04-30 02:13:00|83786.4|83736.4|83786.4|83736.4|83787.3|83737.3|83785.8|83735.8|26
1619748790000|2021-04-30 02:13:10|83786|83736|83786.1|83736.1|83786.9|83736.9|83785.3|83735.3|26
1619748800000|2021-04-30 02:13:20|83786.5|83736.5|83785.7|83735.7|83787.1|83737.1|83785.7|83735.7|15
1619748810000|2021-04-30 02:13:30|83786.5|83736.5|83786.8|83736.8|83787.2|83737.2|83785.6|83735.6|13
1619748820000|2021-04-30 02:13:40|83786.2|83736.2|83786.1|83736.1|83791.7|83741.7|83786.1|83736.1|27
1619748830000|2021-04-30 02:13:50|83787|83737|83785.3|83735.3|83787.1|83737.1|83784.9|83734.9|20
1619748840000|2021-04-30 02:14:00|83785.4|83735.4|83788.5|83738.5|83790|83740|83785|83735|33
1619748850000|2021-04-30 02:14:10|83792|83742|83790.3|83740.3|83793.9|83743.9|83788.7|83738.7|18
1619748860000|2021-04-30 02:14:20|83789.8|83739.8|83791.8|83741.8|83792.3|83742.3|83789.8|83739.8|6
1619748870000|2021-04-30 02:14:30|83791.7|83741.7|83790.3|83740.3|83791.7|83741.7|83789.7|83739.7|18
1619748880000|2021-04-30 02:14:40|83788.5|83738.5|83788.8|83738.8|83790.1|83740.1|83788.5|83738.5|18
1619748890000|2021-04-30 02:14:50|83789.5|83739.5|83789.1|83739.1|83789.5|83739.5|83788.7|83738.7|9
1619748900000|2021-04-30 02:15:00|83788.7|83738.7|83788.8|83738.8|83789.6|83739.6|83788.1|83738.1|27
1619748910000|2021-04-30 02:15:10|83788.7|83738.7|83786.6|83736.6|83790.8|83740.8|83784.8|83734.8|38
1619748920000|2021-04-30 02:15:20|83786.9|83736.9|83787.5|83737.5|83788.9|83738.9|83785.8|83735.8|34
1619748930000|2021-04-30 02:15:30|83787.3|83737.3|83787|83737|83788.8|83738.8|83786.9|83736.9|29
1619748940000|2021-04-30 02:15:40|83786.5|83736.5|83784.9|83734.9|83786.9|83736.9|83784|83734|15
1619748950000|2021-04-30 02:15:50|83784.8|83734.8|83787.2|83737.2|83787.2|83737.2|83784.8|83734.8|11
1619748960000|2021-04-30 02:16:00|83785|83735|83786.1|83736.1|83786.4|83736.4|83785|83735|13
1619748970000|2021-04-30 02:16:10|83786.4|83736.4|83783.2|83733.2|83786.7|83736.7|83781.5|83731.5|27
1619748980000|2021-04-30 02:16:20|83783.3|83733.3|83784.5|83734.5|83785.2|83735.2|83781.8|83731.8|18
1619748990000|2021-04-30 02:16:30|83784.9|83734.9|83786.2|83736.2|83786.6|83736.6|83784.6|83734.6|13
1619749000000|2021-04-30 02:16:40|83786.1|83736.1|83787.6|83737.6|83790.7|83740.7|83785.9|83735.9|19
1619749010000|2021-04-30 02:16:50|83790|83740|83790.8|83740.8|83792.2|83742.2|83789.8|83739.8|20
1619749020000|2021-04-30 02:17:00|83790.4|83740.4|83790.7|83740.7|83791.2|83741.2|83790|83740|13
1619749030000|2021-04-30 02:17:10|83790.8|83740.8|83791.1|83741.1|83791.5|83741.5|83789.9|83739.9|11
1619749040000|2021-04-30 02:17:20|83790.6|83740.6|83793.9|83743.9|83794.9|83744.9|83789.9|83739.9|8
1619749050000|2021-04-30 02:17:30|83793.8|83743.8|83786.8|83736.8|83793.8|83743.8|83784.6|83734.6|33
1619749060000|2021-04-30 02:17:40|83786.3|83736.3|83789.8|83739.8|83790.7|83740.7|83785.4|83735.4|19
1619749070000|2021-04-30 02:17:50|83787.9|83737.9|83789.2|83739.2|83791.9|83741.9|83787.4|83737.4|18
1619749080000|2021-04-30 02:18:00|83789.1|83739.1|83789.9|83739.9|83790.3|83740.3|83788.9|83738.9|23
1619749090000|2021-04-30 02:18:10|83790.2|83740.2|83790.3|83740.3|83790.6|83740.6|83789.4|83739.4|12
1619749100000|2021-04-30 02:18:20|83792.2|83742.2|83790.8|83740.8|83792.7|83742.7|83789.7|83739.7|39
1619749110000|2021-04-30 02:18:30|83790.4|83740.4|83791.3|83741.3|83795.1|83745.1|83790.4|83740.4|23
1619749120000|2021-04-30 02:18:40|83791.7|83741.7|83791.4|83741.4|83794.3|83744.3|83790.7|83740.7|22
1619749130000|2021-04-30 02:18:50|83791.2|83741.2|83792.2|83742.2|83792.2|83742.2|83791.2|83741.2|13
1619749140000|2021-04-30 02:19:00|83791.7|83741.7|83790.8|83740.8|83796.5|83746.5|83787.5|83737.5|46
1619749150000|2021-04-30 02:19:10|83791|83741|83793.4|83743.4|83793.8|83743.8|83787.7|83737.7|42
1619749160000|2021-04-30 02:19:20|83793.3|83743.3|83812|83762|83814.8|83764.8|83792.6|83742.6|63
1619749170000|2021-04-30 02:19:30|83811.5|83761.5|83814.6|83764.6|83815.6|83765.6|83809.2|83759.2|58
1619749180000|2021-04-30 02:19:40|83814.7|83764.7|83816.3|83766.3|83816.3|83766.3|83813.2|83763.2|46
1619749190000|2021-04-30 02:19:50|83816.1|83766.1|83832.8|83782.8|83846.5|83796.5|83812|83762|58
1619749200000|2021-04-30 02:20:00|83833.1|83783.1|83842.3|83792.3|83843.3|83793.3|83833.1|83783.1|39
1619749210000|2021-04-30 02:20:10|83842.5|83792.5|83841.7|83791.7|83843.6|83793.6|83836.9|83786.9|20
1619749220000|2021-04-30 02:20:20|83843.7|83793.7|83828.8|83778.8|83851.7|83795.4|83825.3|83738.2|57
1619749230000|2021-04-30 02:20:30|83831.1|83781.1|83840|83790|83840.3|83790.3|83827|83764.5|57
1619749240000|2021-04-30 02:20:40|83839.8|83789.8|83842|83792|83843|83793|83837.3|83787.3|25
1619749250000|2021-04-30 02:20:50|83842.1|83792.1|83841.2|83791.2|83842.8|83792.8|83835.7|83785.7|23
1619749260000|2021-04-30 02:21:00|83841|83791|83839.4|83789.4|83841|83791|83832.1|83782.1|41
1619749270000|2021-04-30 02:21:10|83836.9|83786.9|83831.5|83781.5|83837.2|83787.2|83827.2|83777.2|27
1619749280000|2021-04-30 02:21:20|83831.3|83781.3|83832.7|83782.7|83833.4|83783.4|83831.3|83781.3|22
1619749290000|2021-04-30 02:21:30|83832.6|83782.6|83834.7|83784.7|83835.2|83785.2|83827.8|83777.8|36
1619749300000|2021-04-30 02:21:40|83834.8|83784.8|83827.7|83777.7|83835.5|83785.5|83824.3|83774.3|39
1619749310000|2021-04-30 02:21:50|83829.4|83779.4|83832.4|83782.4|83832.9|83782.9|83829.4|83779.4|17
1619749320000|2021-04-30 02:22:00|83832.6|83782.6|83832.3|83782.3|83833.3|83783.3|83822.9|83772.9|47
1619749330000|2021-04-30 02:22:10|83829.4|83779.4|83828.9|83778.9|83832.5|83782.5|83825.1|83775.1|28
1619749340000|2021-04-30 02:22:20|83829|83779|83830.6|83780.6|83832.5|83782.5|83829|83779|29
1619749350000|2021-04-30 02:22:30|83831.7|83781.7|83829.9|83779.9|83831.8|83781.8|83827.9|83777.9|19
1619749360000|2021-04-30 02:22:40|83829.6|83779.6|83824.9|83774.9|83829.9|83779.9|83818.9|83768.9|37
1619749370000|2021-04-30 02:22:50|83823.6|83773.6|83826|83776|83827.9|83777.9|83823.6|83773.6|20
1619749380000|2021-04-30 02:23:00|83826.1|83776.1|83823.2|83773.2|83826.8|83776.8|83819.5|83769.5|33
1619749390000|2021-04-30 02:23:10|83822.9|83772.9|83823.9|83773.9|83825.3|83775.3|83819.3|83769.3|39
1619749400000|2021-04-30 02:23:20|83824.3|83774.3|83822.4|83772.4|83824.5|83774.5|83821.6|83771.6|22
1619749410000|2021-04-30 02:23:30|83822.2|83772.2|83818.2|83768.2|83823.1|83773.1|83811.9|83761.9|44
1619749420000|2021-04-30 02:23:40|83818.7|83768.7|83820.8|83770.8|83820.8|83770.8|83818.1|83768.1|10
1619749430000|2021-04-30 02:23:50|83816.9|83766.9|83820.3|83770.3|83820.5|83770.5|83816.2|83766.2|29
1619749440000|2021-04-30 02:24:00|83821.1|83771.1|83827|83777|83828.6|83778.6|83818.9|83768.9|37
1619749450000|2021-04-30 02:24:10|83827.2|83777.2|83826.2|83776.2|83828.8|83778.8|83825.3|83775.3|33
1619749460000|2021-04-30 02:24:20|83826|83776|83824.1|83774.1|83827.5|83777.5|83823.5|83773.5|36
1619749470000|2021-04-30 02:24:30|83823.9|83773.9|83825.5|83775.5|83825.5|83775.5|83819.2|83769.2|36
1619749480000|2021-04-30 02:24:40|83825.3|83775.3|83825.9|83775.9|83826.8|83776.8|83820.1|83770.1|37
1619749490000|2021-04-30 02:24:50|83826|83776|83823.5|83773.5|83826|83776|83817.9|83767.9|32
1619749500000|2021-04-30 02:25:00|83822.3|83772.3|83825|83775|83825.2|83775.2|83817.7|83767.7|51
1619749510000|2021-04-30 02:25:10|83825.1|83775.1|83823.6|83773.6|83825.6|83775.6|83818.8|83768.8|37
1619749520000|2021-04-30 02:25:20|83824.1|83774.1|83821.1|83771.1|83824.4|83774.4|83815|83765|46
1619749530000|2021-04-30 02:25:30|83821.2|83771.2|83820|83770|83821.3|83771.3|83820|83770|25
1619749540000|2021-04-30 02:25:40|83819.8|83769.8|83817.6|83767.6|83821.4|83771.4|83813.8|83763.8|21
1619749550000|2021-04-30 02:25:50|83816.8|83766.8|83820.8|83770.8|83820.9|83770.9|83811.7|83761.7|44
1619749560000|2021-04-30 02:26:00|83820.7|83770.7|83822.2|83772.2|83822.2|83772.2|83815.7|83765.7|40
1619749570000|2021-04-30 02:26:10|83822|83772|83822.1|83772.1|83822.5|83772.5|83814|83764|39
1619749580000|2021-04-30 02:26:20|83822|83772|83820.9|83770.9|83822|83772|83815.3|83765.3|32
1619749590000|2021-04-30 02:26:30|83820.1|83770.1|83821.7|83771.7|83823.6|83773.6|83817.1|83767.1|42
1619749600000|2021-04-30 02:26:40|83821.5|83771.5|83820.8|83770.8|83822.9|83772.9|83816.4|83766.4|25
1619749610000|2021-04-30 02:26:50|83821.6|83771.6|83823.7|83773.7|83823.7|83773.7|83814.1|83764.1|35
1619749620000|2021-04-30 02:27:00|83824|83774|83822.2|83772.2|83824|83774|83816.9|83766.9|26
1619749630000|2021-04-30 02:27:10|83822.4|83772.4|83814.7|83764.7|83823|83773|83814.6|83764.6|51
1619749640000|2021-04-30 02:27:20|83814.3|83764.3|83819.2|83769.2|83819.6|83769.6|83812.5|83762.5|39
1619749650000|2021-04-30 02:27:30|83818.9|83768.9|83818.1|83768.1|83819.5|83769.5|83813.2|83763.2|29
1619749660000|2021-04-30 02:27:40|83818.4|83768.4|83818.7|83768.7|83819.6|83769.6|83815.8|83765.8|20
1619749670000|2021-04-30 02:27:50|83819.1|83769.1|83820.3|83770.3|83820.8|83770.8|83814|83764|29
1619749680000|2021-04-30 02:28:00|83820|83770|83821.5|83771.5|83821.8|83771.8|83812.6|83762.6|30
1619749690000|2021-04-30 02:28:10|83821.7|83771.7|83820.5|83770.5|83822.3|83772.3|83815|83765|41
1619749700000|2021-04-30 02:28:20|83820.4|83770.4|83825.5|83775.5|83827.7|83777.7|83817.1|83767.1|53
1619749710000|2021-04-30 02:28:30|83825.4|83775.4|83826.5|83776.5|83826.5|83776.5|83825.4|83775.4|29
1619749720000|2021-04-30 02:28:40|83826.6|83776.6|83824.9|83774.9|83826.7|83776.7|83824.4|83774.4|27
1619749730000|2021-04-30 02:28:50|83825.9|83775.9|83828.8|83778.8|83829.2|83779.2|83825.3|83775.3|29
1619749740000|2021-04-30 02:29:00|83828.9|83778.9|83833.6|83783.6|83833.9|83783.9|83826.7|83776.7|35
1619749750000|2021-04-30 02:29:10|83833.3|83783.3|83831.4|83781.4|83833.6|83783.6|83827.3|83777.3|33
1619749760000|2021-04-30 02:29:20|83829.3|83779.3|83826.3|83776.3|83829.7|83779.7|83822.6|83772.6|27
1619749770000|2021-04-30 02:29:30|83826.4|83776.4|83828.5|83778.5|83829.5|83779.5|83824.7|83774.7|35
1619749780000|2021-04-30 02:29:40|83828.8|83778.8|83831.1|83781.1|83832|83782|83828.3|83778.3|20
1619749790000|2021-04-30 02:29:50|83831.3|83781.3|83829.2|83779.2|83832.3|83782.3|83826.9|83776.9|27
1619749800000|2021-04-30 02:30:00|83829.4|83779.4|83832.4|83782.4|83832.9|83782.9|83828|83778|32
1619749810000|2021-04-30 02:30:10|83833.1|83783.1|83834.4|83784.4|83834.6|83784.6|83832.6|83782.6|18
1619749820000|2021-04-30 02:30:20|83834.6|83784.6|83834.4|83784.4|83834.7|83784.7|83831.3|83781.3|16
1619749830000|2021-04-30 02:30:30|83834.1|83784.1|83838.3|83788.3|83838.4|83788.4|83833.1|83783.1|35
1619749840000|2021-04-30 02:30:40|83838|83788|83841.1|83791.1|83841.3|83791.3|83834.3|83784.3|26
1619749850000|2021-04-30 02:30:50|83841.6|83791.6|83841.8|83791.8|83842.5|83792.5|83834.8|83784.8|33
1619749860000|2021-04-30 02:31:00|83841.9|83791.9|83835.8|83785.8|83844.6|83794.6|83835.8|83785.8|25
1619749870000|2021-04-30 02:31:10|83837.4|83787.4|83840.2|83790.2|83842.5|83792.5|83834|83784|37
1619749880000|2021-04-30 02:31:20|83840.5|83790.5|83839.1|83789.1|83841.8|83791.8|83838.8|83788.8|23
1619749890000|2021-04-30 02:31:30|83838.9|83788.9|83840.8|83790.8|83840.8|83790.8|83838.9|83788.9|15
1619749900000|2021-04-30 02:31:40|83840.6|83790.6|83839.2|83789.2|83841|83791|83834.6|83784.6|19
1619749910000|2021-04-30 02:31:50|83839.1|83789.1|83844.4|83794.4|83844.5|83794.5|83839.1|83789.1|16
1619749920000|2021-04-30 02:32:00|83843.9|83793.9|83836.7|83786.7|83844.6|83794.6|83836.2|83786.2|20
1619749930000|2021-04-30 02:32:10|83839.7|83789.7|83837.5|83787.5|83840.3|83790.3|83837.5|83787.5|29
1619749940000|2021-04-30 02:32:20|83836.7|83786.7|83839.6|83789.6|83840|83790|83836.7|83786.7|18
1619749950000|2021-04-30 02:32:30|83839.7|83789.7|83835.2|83785.2|83839.7|83789.7|83833.3|83783.3|23
1619749960000|2021-04-30 02:32:40|83835|83785|83835.6|83785.6|83835.8|83785.8|83833.3|83783.3|24
1619749970000|2021-04-30 02:32:50|83835.4|83785.4|83838.8|83788.8|83839.5|83789.5|83835.4|83785.4|27
1619749980000|2021-04-30 02:33:00|83838.7|83788.7|83836.3|83786.3|83839.4|83789.4|83832.2|83782.2|21
1619749990000|2021-04-30 02:33:10|83836.5|83786.5|83834.3|83784.3|83836.5|83786.5|83834.3|83784.3|8
1619750000000|2021-04-30 02:33:20|83833.7|83783.7|83835.4|83785.4|83835.4|83785.4|83833.3|83783.3|11
1619750010000|2021-04-30 02:33:30|83835.5|83785.5|83835.3|83785.3|83835.6|83785.6|83829|83779|41
1619750020000|2021-04-30 02:33:40|83835.6|83785.6|83833.7|83783.7|83835.8|83785.8|83829.4|83779.4|39
1619750030000|2021-04-30 02:33:50|83834|83784|83835|83785|83835|83785|83830|83780|34
1619750040000|2021-04-30 02:34:00|83834.6|83784.6|83833.3|83783.3|83837|83787|83831.6|83781.6|25
1619750050000|2021-04-30 02:34:10|83833.2|83783.2|83834.7|83784.7|83834.7|83784.7|83827.9|83777.9|31
1619750060000|2021-04-30 02:34:20|83834.4|83784.4|83835.7|83785.7|83835.7|83785.7|83832.5|83782.5|11
1619750070000|2021-04-30 02:34:30|83835.4|83785.4|83833.5|83783.5|83835.6|83785.6|83832.1|83782.1|23
1619750080000|2021-04-30 02:34:40|83833.8|83783.8|83831.7|83781.7|83836.2|83786.2|83831.6|83781.6|29
1619750090000|2021-04-30 02:34:50|83832.4|83782.4|83837.4|83787.4|83838.2|83788.2|83832.4|83782.4|35
1619750100000|2021-04-30 02:35:00|83837.8|83787.8|83837.6|83787.6|83838|83788|83831.8|83781.8|21
1619750110000|2021-04-30 02:35:10|83837.5|83787.5|83835.8|83785.8|83837.6|83787.6|83835.5|83785.5|22
1619750120000|2021-04-30 02:35:20|83835.6|83785.6|83836.1|83786.1|83837.2|83787.2|83833.8|83783.8|25
1619750130000|2021-04-30 02:35:30|83836|83786|83834.2|83784.2|83837.6|83787.6|83834.2|83784.2|23
1619750140000|2021-04-30 02:35:40|83835.2|83785.2|83828.6|83778.6|83836.7|83786.7|83828.6|83778.6|27
1619750150000|2021-04-30 02:35:50|83828.5|83778.5|83834.4|83784.4|83834.9|83784.9|83828.4|83778.4|37
1619750160000|2021-04-30 02:36:00|83834.2|83784.2|83832.2|83782.2|83835.3|83785.3|83826.5|83776.5|53
1619750170000|2021-04-30 02:36:10|83832.1|83782.1|83831.7|83781.7|83835.2|83785.2|83827.8|83777.8|57
1619750180000|2021-04-30 02:36:20|83832|83782|83829.7|83779.7|83833.1|83783.1|83826.4|83776.4|65
1619750190000|2021-04-30 02:36:30|83829.5|83779.5|83826.1|83776.1|83833.5|83783.5|83822.5|83772.5|63
1619750200000|2021-04-30 02:36:40|83828.8|83778.8|83829.7|83779.7|83830.1|83780.1|83824.5|83774.5|30
1619750210000|2021-04-30 02:36:50|83828.2|83778.2|83828.1|83778.1|83830.1|83780.1|83822.6|83772.6|29
1619750220000|2021-04-30 02:37:00|83828.3|83778.3|83828.5|83778.5|83828.5|83778.5|83822.7|83772.7|44
1619750230000|2021-04-30 02:37:10|83828.2|83778.2|83831.1|83781.1|83831.8|83781.8|83827.5|83777.5|38
1619750240000|2021-04-30 02:37:20|83831.5|83781.5|83831.4|83781.4|83832.3|83782.3|83824.9|83774.9|32
1619750250000|2021-04-30 02:37:30|83831.1|83781.1|83829|83779|83833.4|83783.4|83824.6|83774.6|51
1619750260000|2021-04-30 02:37:40|83828.5|83778.5|83831.1|83781.1|83836.4|83786.4|83826.7|83776.7|62
1619750270000|2021-04-30 02:37:50|83831.6|83781.6|83831.1|83781.1|83832.7|83782.7|83824.6|83774.6|48
1619750280000|2021-04-30 02:38:00|83830.8|83780.8|83823.4|83773.4|83830.8|83780.8|83822.5|83772.5|44
1619750290000|2021-04-30 02:38:10|83827.4|83777.4|83829.5|83779.5|83830|83780|83823.1|83773.1|39
1619750300000|2021-04-30 02:38:20|83829.4|83779.4|83820.3|83770.3|83829.4|83779.4|83814.8|83748.2|35
1619750310000|2021-04-30 02:38:30|83825.5|83755.2|83825.6|83775.6|83826.1|83776.1|83823.1|83755.2|33
1619750320000|2021-04-30 02:38:40|83825.8|83775.8|83824.5|83774.5|83827|83777|83824|83774|24
1619750330000|2021-04-30 02:38:50|83825.2|83775.2|83812.7|83762.7|83825.2|83775.2|83806.1|83726.7|42
1619750340000|2021-04-30 02:39:00|83813.7|83763.7|83807.3|83757.3|83820.5|83763.7|83802.6|83716.4|74
1619750350000|2021-04-30 02:39:10|83807|83757|83810.3|83760.3|83810.5|83760.5|83803|83753|38
1619750360000|2021-04-30 02:39:20|83810.2|83760.2|83811.1|83761.1|83812.1|83762.1|83807.6|83757.6|28
1619750370000|2021-04-30 02:39:30|83810.9|83760.9|83811.1|83761.1|83811.3|83761.3|83806.6|83756.6|44
1619750380000|2021-04-30 02:39:40|83811.3|83761.3|83815.8|83765.8|83815.9|83765.9|83804.2|83754.2|51
1619750390000|2021-04-30 02:39:50|83810.5|83760.5|83813.9|83763.9|83817|83767|83809.3|83759.3|48
1619750400000|2021-04-30 02:40:00|83811.2|83761.2|83810.3|83760.3|83814.6|83764.6|83809.7|83759.7|40
1619750410000|2021-04-30 02:40:10|83809.8|83759.8|83811.9|83761.9|83814.1|83764.1|83809.5|83759.5|28
1619750420000|2021-04-30 02:40:20|83812.3|83762.3|83810.9|83760.9|83814.4|83764.4|83810.4|83760.4|24
1619750430000|2021-04-30 02:40:30|83811.3|83761.3|83811.5|83761.5|83813.3|83763.3|83810.4|83760.4|16
1619750440000|2021-04-30 02:40:40|83811|83761|83813.7|83763.7|83814.1|83764.1|83811|83761|16
1619750450000|2021-04-30 02:40:50|83810.7|83760.7|83811.6|83761.6|83815.8|83762.4|83806.8|83745|44
1619750460000|2021-04-30 02:41:00|83809.8|83759.8|83809.4|83759.4|83812.1|83762.1|83809.4|83759.4|28
1619750470000|2021-04-30 02:41:10|83810.3|83760.3|83811.6|83761.6|83812|83762|83809.5|83759.5|20
1619750480000|2021-04-30 02:41:20|83811.1|83761.1|83813.4|83763.4|83813.4|83763.4|83810.8|83760.8|23
1619750490000|2021-04-30 02:41:30|83813.3|83763.3|83813.3|83763.3|83814.8|83764.8|83812.9|83762.9|35
1619750500000|2021-04-30 02:41:40|83813.4|83763.4|83813.3|83763.3|83813.9|83763.9|83811.8|83761.8|40
1619750510000|2021-04-30 02:41:50|83813.4|83763.4|83817.2|83767.2|83820.1|83770.1|83810.3|83760.3|49
1619750520000|2021-04-30 02:42:00|83820.5|83770.5|83817.7|83767.7|83821.3|83771.3|83812.8|83762.8|60
1619750530000|2021-04-30 02:42:10|83817|83767|83815.8|83765.8|83817.3|83767.3|83810.7|83760.7|47
1619750540000|2021-04-30 02:42:20|83815|83765|83811.9|83761.9|83816.8|83766.8|83808.4|83758.4|52
1619750550000|2021-04-30 02:42:30|83813.8|83763.8|83812.5|83762.5|83814.2|83764.2|83810.1|83760.1|57
1619750560000|2021-04-30 02:42:40|83812.4|83762.4|83811.7|83761.7|83812.9|83762.9|83810.1|83760.1|39
1619750570000|2021-04-30 02:42:50|83811.6|83761.6|83811.7|83761.7|83813.9|83763.9|83810.8|83760.8|52
1619750580000|2021-04-30 02:43:00|83811.1|83761.1|83813|83763|83814.1|83764.1|83811.1|83761.1|57
1619750590000|2021-04-30 02:43:10|83811.1|83761.1|83813.3|83763.3|83813.9|83763.9|83803.8|83741.9|65
1619750600000|2021-04-30 02:43:20|83813.4|83763.4|83814.8|83764.8|83816.7|83766.7|83810.4|83760.4|49
1619750610000|2021-04-30 02:43:30|83814.6|83764.6|83815.5|83765.5|83815.8|83765.8|83806.5|83756.5|61
1619750620000|2021-04-30 02:43:40|83815.8|83765.8|83815.7|83765.7|83817.8|83767.8|83810.4|83760.4|41
1619750630000|2021-04-30 02:43:50|83815.9|83765.9|83816.9|83766.9|83819.7|83769.7|83812.2|83762.2|64
1619750640000|2021-04-30 02:44:00|83817.6|83767.6|83812.8|83762.8|83821.2|83769.4|83806.1|83748.1|65
1619750650000|2021-04-30 02:44:10|83812.9|83762.9|83807.5|83757.5|83813.7|83763.7|83807.5|83757.5|24
1619750660000|2021-04-30 02:44:20|83807.6|83757.6|83811.1|83761.1|83811.6|83761.6|83807.6|83757.6|33
1619750670000|2021-04-30 02:44:30|83810.2|83760.2|83809.3|83759.3|83811.1|83761.1|83808|83758|37
1619750680000|2021-04-30 02:44:40|83808.9|83758.9|83807.9|83757.9|83809.8|83759.8|83807.2|83757.2|23
1619750690000|2021-04-30 02:44:50|83808|83758|83808.2|83758.2|83809|83759|83807.9|83757.9|15
1619750700000|2021-04-30 02:45:00|83808|83758|83808.4|83758.4|83808.5|83758.5|83803|83753|27
1619750710000|2021-04-30 02:45:10|83806.3|83756.3|83807.9|83757.9|83808|83758|83805.2|83755.2|30
1619750720000|2021-04-30 02:45:20|83808|83758|83807.5|83757.5|83808.1|83758.1|83806.3|83756.3|17
1619750730000|2021-04-30 02:45:30|83807.6|83757.6|83807.6|83757.6|83813.9|83759.8|83803.8|83743|37
1619750740000|2021-04-30 02:45:40|83806|83756|83806.5|83756.5|83806.9|83756.9|83805.3|83755.3|16
1619750750000|2021-04-30 02:45:50|83806.9|83756.9|83808.6|83758.6|83808.8|83758.8|83806|83756|15
1619750760000|2021-04-30 02:46:00|83808.9|83758.9|83808.2|83758.2|83810.2|83760.2|83802|83752|32
1619750770000|2021-04-30 02:46:10|83806.4|83756.4|83814.8|83764.8|83815.2|83765.2|83806.4|83756.4|64
1619750780000|2021-04-30 02:46:20|83814.7|83764.7|83814.3|83764.3|83817.5|83767.5|83808.1|83758.1|62
1619750790000|2021-04-30 02:46:30|83816.7|83766.7|83815.6|83765.6|83819.1|83766.7|83807.7|83747.7|74
1619750800000|2021-04-30 02:46:40|83816.1|83766.1|83810.8|83760.8|83819.5|83766.1|83810.8|83748.6|37
1619750810000|2021-04-30 02:46:50|83810|83760|83829.1|83779.1|83839.8|83784.7|83810|83752|76
1619750820000|2021-04-30 02:47:00|83830.5|83780.5|83824.8|83774.8|83838.7|83783.4|83824.8|83766.3|78
1619750830000|2021-04-30 02:47:10|83834.9|83764.3|83830.5|83780.5|83837.9|83783.3|83826|83764.3|79
1619750840000|2021-04-30 02:47:20|83830.2|83780.2|83833.9|83783.9|83833.9|83783.9|83825.2|83775.2|76
1619750850000|2021-04-30 02:47:30|83834.4|83784.4|83829.1|83779.1|83836.5|83784.4|83826.3|83764.8|79
1619750860000|2021-04-30 02:47:40|83830.3|83780.3|83820.1|83770.1|83831.5|83781.5|83817.1|83750.9|78
1619750870000|2021-04-30 02:47:50|83818.7|83768.7|83816.3|83766.3|83823.9|83773.9|83811.5|83761.5|79
1619750880000|2021-04-30 02:48:00|83815.6|83765.6|83815.1|83765.1|83816.7|83766.7|83810.7|83760.7|79
1619750890000|2021-04-30 02:48:10|83814.9|83764.9|83819.9|83769.9|83820.1|83770.1|83813|83763|60
1619750900000|2021-04-30 02:48:20|83820.9|83770.9|83819.8|83769.8|83824.4|83770.9|83813.7|83752.2|45
1619750910000|2021-04-30 02:48:30|83819.9|83769.9|83816.1|83766.1|83819.9|83769.9|83815.5|83765.5|31
1619750920000|2021-04-30 02:48:40|83817.1|83767.1|83815.2|83765.2|83822.6|83768.3|83813.3|83751.4|48
1619750930000|2021-04-30 02:48:50|83815.4|83765.4|83818.7|83768.7|83819.2|83769.2|83815.1|83765.1|21
1619750940000|2021-04-30 02:49:00|83818.8|83768.8|83821.8|83771.8|83822|83772|83817.8|83767.8|27
1619750950000|2021-04-30 02:49:10|83821.6|83771.6|83821|83771|83821.9|83771.9|83820.9|83770.9|17
1619750960000|2021-04-30 02:49:20|83820.2|83770.2|83817|83767|83820.2|83770.2|83813.5|83763.5|31
1619750970000|2021-04-30 02:49:30|83816.6|83766.6|83816.9|83766.9|83818.1|83768.1|83815.6|83765.6|26
1619750980000|2021-04-30 02:49:40|83817|83767|83820.9|83770.9|83830.9|83780.9|83816.4|83760.6|41
1619750990000|2021-04-30 02:49:50|83822.1|83772.1|83825.7|83775.7|83827.9|83777.9|83822.1|83772.1|36
1619751000000|2021-04-30 02:50:00|83826.1|83776.1|83824.9|83774.9|83827.6|83777.6|83824.6|83774.6|30
1619751010000|2021-04-30 02:50:10|83825.4|83775.4|83825.8|83775.8|83825.8|83775.8|83825.1|83775.1|13
1619751020000|2021-04-30 02:50:20|83826.8|83776.8|83823.9|83773.9|83826.8|83776.8|83823.9|83773.9|8
1619751030000|2021-04-30 02:50:30|83825.1|83775.1|83823.3|83773.3|83826.7|83776.7|83822.9|83772.9|31
1619751040000|2021-04-30 02:50:40|83823.8|83773.8|83821|83771|83824.3|83774.3|83820|83770|42
1619751050000|2021-04-30 02:50:50|83821.6|83771.6|83821.9|83771.9|83822.8|83772.8|83819.2|83769.2|27
1619751060000|2021-04-30 02:51:00|83823|83773|83827|83777|83831.1|83781.1|83822.7|83772.7|39
1619751070000|2021-04-30 02:51:10|83827.3|83777.3|83833.4|83783.4|83836.6|83786.6|83824|83774|60
1619751080000|2021-04-30 02:51:20|83831.4|83781.4|83832.8|83782.8|83833.6|83783.6|83831.4|83781.4|21
1619751090000|2021-04-30 02:51:30|83833.8|83783.8|83833.1|83783.1|83835.4|83785.4|83832.6|83782.6|30
1619751100000|2021-04-30 02:51:40|83833.4|83783.4|83833.6|83783.6|83834.5|83784.5|83832.8|83782.8|20
1619751110000|2021-04-30 02:51:50|83834.9|83784.9|83833.7|83783.7|83835.2|83785.2|83831.2|83781.2|13
1619751120000|2021-04-30 02:52:00|83833.2|83783.2|83831.2|83781.2|83835.4|83785.4|83830.2|83780.2|32
1619751130000|2021-04-30 02:52:10|83830.2|83780.2|83832.9|83782.9|83834.7|83784.7|83828.5|83778.5|51
1619751140000|2021-04-30 02:52:20|83831.9|83781.9|83829.3|83779.3|83833|83783|83828.9|83778.9|24
1619751150000|2021-04-30 02:52:30|83830.6|83780.6|83830|83780|83830.9|83780.9|83828.9|83778.9|31
1619751160000|2021-04-30 02:52:40|83829.6|83779.6|83828.8|83778.8|83831.9|83781.9|83828.1|83778.1|44
1619751170000|2021-04-30 02:52:50|83829.6|83779.6|83830.9|83780.9|83831|83781|83829.5|83779.5|21
1619751180000|2021-04-30 02:53:00|83830.4|83780.4|83829.1|83779.1|83830.4|83780.4|83827.5|83777.5|10
1619751190000|2021-04-30 02:53:10|83829.2|83779.2|83831|83781|83831|83781|83829.2|83779.2|17
1619751200000|2021-04-30 02:53:20|83833.8|83783.8|83832|83782|83833.8|83783.8|83831.4|83781.4|18
1619751210000|2021-04-30 02:53:30|83831.7|83781.7|83827.7|83777.7|83833.5|83783.5|83827.7|83777.7|5
1619751220000|2021-04-30 02:53:40|83828.5|83778.5|83829.4|83779.4|83835|83785|83828.5|83778.5|7
1619751230000|2021-04-30 02:53:50|83829|83779|83831.9|83781.9|83832.6|83782.6|83829|83779|9
1619751240000|2021-04-30 02:54:00|83832.9|83782.9|83830.4|83780.4|83833|83783|83830|83780|25
1619751250000|2021-04-30 02:54:10|83830.7|83780.7|83832.4|83782.4|83833.3|83783.3|83829.8|83779.8|26
1619751260000|2021-04-30 02:54:20|83832|83782|83833.6|83783.6|83833.6|83783.6|83831.4|83781.4|9
1619751270000|2021-04-30 02:54:30|83832|83782|83826.9|83776.9|83832.7|83782.7|83826.9|83776.9|12
1619751280000|2021-04-30 02:54:40|83829.6|83779.6|83832.5|83782.5|83832.7|83782.7|83829|83779|13
1619751290000|2021-04-30 02:54:50|83832.2|83782.2|83828.4|83778.4|83833.2|83783.2|83828.1|83778.1|30
1619751300000|2021-04-30 02:55:00|83829.8|83779.8|83831.7|83781.7|83831.7|83781.7|83828.9|83778.9|17
1619751310000|2021-04-30 02:55:10|83830.1|83780.1|83830.8|83780.8|83831.7|83781.7|83830.1|83780.1|9
1619751320000|2021-04-30 02:55:20|83830.5|83780.5|83816.5|83766.5|83831.3|83781.3|83809.6|83748|30
1619751330000|2021-04-30 02:55:30|83816.9|83766.9|83810.1|83760.1|83817.9|83767.9|83810.1|83760.1|35
1619751340000|2021-04-30 02:55:40|83811.6|83761.6|83815|83765|83815.4|83765.4|83811.5|83761.5|39
1619751350000|2021-04-30 02:55:50|83814.9|83764.9|83814.6|83764.6|83816|83766|83812.2|83762.2|35
1619751360000|2021-04-30 02:56:00|83815|83765|83815.6|83765.6|83817|83767|83814.7|83764.7|26
1619751370000|2021-04-30 02:56:10|83815.5|83765.5|83815|83765|83815.9|83765.9|83814|83764|24
1619751380000|2021-04-30 02:56:20|83814.4|83764.4|83814.4|83764.4|83814.6|83764.6|83814.4|83764.4|7
1619751390000|2021-04-30 02:56:30|83812.3|83762.3|83813.3|83763.3|83814|83764|83812.3|83762.3|15
1619751400000|2021-04-30 02:56:40|83812.9|83762.9|83812.6|83762.6|83814.2|83764.2|83811.5|83761.5|18
1619751410000|2021-04-30 02:56:50|83812.4|83762.4|83813.8|83763.8|83813.9|83763.9|83812|83762|20
1619751420000|2021-04-30 02:57:00|83813.6|83763.6|83812|83762|83814.1|83764.1|83812|83762|30
1619751430000|2021-04-30 02:57:10|83812.1|83762.1|83813.8|83763.8|83816.1|83766.1|83812.1|83762.1|33
1619751440000|2021-04-30 02:57:20|83813.7|83763.7|83817.8|83767.8|83817.9|83767.9|83811|83761|42
1619751450000|2021-04-30 02:57:30|83817.2|83767.2|83821.6|83771.6|83822|83772|83816.8|83766.8|39
1619751460000|2021-04-30 02:57:40|83821.3|83771.3|83819.2|83769.2|83822.4|83772.4|83818.6|83768.6|18
1619751470000|2021-04-30 02:57:50|83819.1|83769.1|83821.2|83771.2|83821.9|83771.9|83818.3|83768.3|27
1619751480000|2021-04-30 02:58:00|83821.3|83771.3|83820.5|83770.5|83823.1|83773.1|83820.1|83770.1|23
1619751490000|2021-04-30 02:58:10|83820.9|83770.9|83820.8|83770.8|83821.2|83771.2|83820.1|83770.1|25
1619751500000|2021-04-30 02:58:20|83821|83771|83820.2|83770.2|83821.1|83771.1|83818.6|83768.6|25
1619751510000|2021-04-30 02:58:30|83820.8|83770.8|83820.2|83770.2|83821.2|83771.2|83819.9|83769.9|23
1619751520000|2021-04-30 02:58:40|83820.1|83770.1|83820|83770|83820.7|83770.7|83818.3|83768.3|14
1619751530000|2021-04-30 02:58:50|83819.2|83769.2|83822.2|83772.2|83822.7|83772.7|83819.2|83769.2|22
1619751540000|2021-04-30 02:59:00|83821.8|83771.8|83821.4|83771.4|83822|83772|83820.4|83770.4|13
1619751550000|2021-04-30 02:59:10|83821.5|83771.5|83819.6|83769.6|83821.5|83771.5|83816.9|83766.9|19
1619751560000|2021-04-30 02:59:20|83818.9|83768.9|83820.7|83770.7|83821|83771|83818.9|83768.9|16
1619751570000|2021-04-30 02:59:30|83820.4|83770.4|83824.6|83774.6|83824.6|83774.6|83820.4|83770.4|18
1619751580000|2021-04-30 02:59:40|83824.5|83774.5|83822.5|83772.5|83824.5|83774.5|83821.7|83771.7|25
1619751590000|2021-04-30 02:59:50|83822.7|83772.7|83820.9|83770.9|83822.8|83772.8|83820.5|83770.5|23
1619751600000|2021-04-30 03:00:00|83820.2|83770.2|83827.2|83777.2|83828.9|83778.9|83820.2|83770.2|33
1619751610000|2021-04-30 03:00:10|83826.7|83776.7|83825.9|83775.9|83830.1|83780.1|83825.2|83775.2|30
1619751620000|2021-04-30 03:00:20|83826|83776|83825.3|83775.3|83827|83777|83823.5|83773.5|44
1619751630000|2021-04-30 03:00:30|83825.4|83775.4|83827|83777|83827|83777|83824.7|83774.7|33
1619751640000|2021-04-30 03:00:40|83826.9|83776.9|83826.5|83776.5|83827.1|83777.1|83823.9|83773.9|35
1619751650000|2021-04-30 03:00:50|83826.2|83776.2|83826.8|83776.8|83827.3|83777.3|83824.9|83774.9|28
1619751660000|2021-04-30 03:01:00|83826.6|83776.6|83825.4|83775.4|83827.4|83777.4|83825.2|83775.2|16
1619751670000|2021-04-30 03:01:10|83825.7|83775.7|83825.4|83775.4|83828.7|83778.7|83825.4|83775.4|16
1619751680000|2021-04-30 03:01:20|83825.5|83775.5|83826.4|83776.4|83827.4|83777.4|83824.8|83774.8|33
1619751690000|2021-04-30 03:01:30|83826.7|83776.7|83828.2|83778.2|83828.2|83778.2|83826.2|83776.2|12
1619751700000|2021-04-30 03:01:40|83828.1|83778.1|83829|83779|83829.1|83779.1|83825.7|83775.7|16
1619751710000|2021-04-30 03:01:50|83829.9|83779.9|83825.7|83775.7|83830|83780|83824.7|83774.7|20
1619751720000|2021-04-30 03:02:00|83825.9|83775.9|83826|83776|83826.6|83776.6|83825.4|83775.4|20
1619751730000|2021-04-30 03:02:10|83826.2|83776.2|83824.8|83774.8|83826.7|83776.7|83822.6|83772.6|30
1619751740000|2021-04-30 03:02:20|83825.8|83775.8|83825.2|83775.2|83827.1|83777.1|83822.3|83772.3|35
1619751750000|2021-04-30 03:02:30|83823.7|83773.7|83826.3|83776.3|83827.3|83777.3|83823.3|83773.3|20
1619751760000|2021-04-30 03:02:40|83826|83776|83825.8|83775.8|83826.9|83776.9|83825.2|83775.2|22
1619751770000|2021-04-30 03:02:50|83826|83776|83829.9|83779.9|83829.9|83779.9|83825.6|83775.6|23
1619751780000|2021-04-30 03:03:00|83830.3|83780.3|83829.3|83779.3|83830.6|83780.6|83829.3|83779.3|12
1619751790000|2021-04-30 03:03:10|83830.3|83780.3|83829.1|83779.1|83830.7|83780.7|83829.1|83779.1|16
1619751800000|2021-04-30 03:03:20|83829|83779|83829.4|83779.4|83829.4|83779.4|83828.1|83778.1|12
1619751810000|2021-04-30 03:03:30|83829|83779|83828.8|83778.8|83829.4|83779.4|83828.5|83778.5|15
1619751820000|2021-04-30 03:03:40|83828.9|83778.9|83829.6|83779.6|83829.6|83779.6|83827.9|83777.9|13
1619751830000|2021-04-30 03:03:50|83829.5|83779.5|83829.6|83779.6|83830.4|83780.4|83828.5|83778.5|14
1619751840000|2021-04-30 03:04:00|83829.2|83779.2|83829.3|83779.3|83829.8|83779.8|83829|83779|10
1619751850000|2021-04-30 03:04:10|83829.1|83779.1|83828.5|83778.5|83829.5|83779.5|83828.2|83778.2|12
1619751860000|2021-04-30 03:04:20|83828.9|83778.9|83826.8|83776.8|83828.9|83778.9|83826.3|83776.3|41
1619751870000|2021-04-30 03:04:30|83826.9|83776.9|83827.5|83777.5|83827.9|83777.9|83826.1|83776.1|22
1619751880000|2021-04-30 03:04:40|83826.6|83776.6|83825.7|83775.7|83826.6|83776.6|83825.6|83775.6|11
1619751890000|2021-04-30 03:04:50|83825.6|83775.6|83826.3|83776.3|83826.6|83776.6|83825.2|83775.2|20
1619751900000|2021-04-30 03:05:00|83825.9|83775.9|83826.7|83776.7|83828|83778|83825.4|83775.4|21
1619751910000|2021-04-30 03:05:10|83828|83778|83825.5|83775.5|83828|83778|83824.9|83774.9|28
1619751920000|2021-04-30 03:05:20|83826.7|83776.7|83824|83774|83826.7|83776.7|83823.3|83773.3|26
1619751930000|2021-04-30 03:05:30|83824.1|83774.1|83823.7|83773.7|83824.3|83774.3|83822.8|83772.8|20
1619751940000|2021-04-30 03:05:40|83824.1|83774.1|83824.4|83774.4|83824.9|83774.9|83823.9|83773.9|14
1619751950000|2021-04-30 03:05:50|83824.6|83774.6|83823.9|83773.9|83824.8|83774.8|83823.7|83773.7|18
1619751960000|2021-04-30 03:06:00|83823.7|83773.7|83823.7|83773.7|83825.4|83775.4|83823.5|83773.5|6
1619751970000|2021-04-30 03:06:10|83822.3|83772.3|83823.6|83773.6|83825.4|83775.4|83822.3|83772.3|31
1619751980000|2021-04-30 03:06:20|83823.2|83773.2|83824.1|83774.1|83825.1|83775.1|83822.7|83772.7|16
1619751990000|2021-04-30 03:06:30|83825.5|83775.5|83824.2|83774.2|83826.3|83776.3|83824.2|83774.2|14
1619752000000|2021-04-30 03:06:40|83823.7|83773.7|83824.4|83774.4|83824.4|83774.4|83822.9|83772.9|13
1619752010000|2021-04-30 03:06:50|83824.5|83774.5|83824|83774|83824.5|83774.5|83821.5|83771.5|10
1619752020000|2021-04-30 03:07:00|83826.6|83776.6|83824.6|83774.6|83826.6|83776.6|83822|83772|13
1619752030000|2021-04-30 03:07:10|83825.2|83775.2|83825.4|83775.4|83826.3|83776.3|83823.7|83773.7|13
1619752040000|2021-04-30 03:07:20|83825.7|83775.7|83824.9|83774.9|83825.7|83775.7|83823.9|83773.9|9
1619752050000|2021-04-30 03:07:30|83825.4|83775.4|83822|83772|83825.5|83775.5|83822|83772|8
1619752060000|2021-04-30 03:07:40|83822.7|83772.7|83826.3|83776.3|83826.6|83776.6|83821.1|83771.1|12
1619752070000|2021-04-30 03:07:50|83826.4|83776.4|83826.3|83776.3|83826.7|83776.7|83824.9|83774.9|16
1619752080000|2021-04-30 03:08:00|83825.8|83775.8|83823.4|83773.4|83826.1|83776.1|83823.4|83773.4|13
1619752090000|2021-04-30 03:08:10|83822.3|83772.3|83823.5|83773.5|83824.8|83774.8|83822.3|83772.3|7
1619752100000|2021-04-30 03:08:20|83823.6|83773.6|83822.5|83772.5|83824.8|83774.8|83822|83772|6
1619752110000|2021-04-30 03:08:30|83824.4|83774.4|83824.6|83774.6|83825.1|83775.1|83824|83774|10
1619752120000|2021-04-30 03:08:40|83824.3|83774.3|83823.9|83773.9|83825.9|83775.9|83823.8|83773.8|11
1619752130000|2021-04-30 03:08:50|83824.1|83774.1|83822.8|83772.8|83825.1|83775.1|83822.7|83772.7|16
1619752140000|2021-04-30 03:09:00|83823.1|83773.1|83824.4|83774.4|83824.8|83774.8|83823.1|83773.1|6
1619752150000|2021-04-30 03:09:10|83825.5|83775.5|83823.3|83773.3|83825.5|83775.5|83821.8|83771.8|18
1619752160000|2021-04-30 03:09:20|83822.5|83772.5|83822.5|83772.5|83823.2|83773.2|83821.8|83771.8|13
1619752170000|2021-04-30 03:09:30|83823.1|83773.1|83822.3|83772.3|83824.5|83774.5|83821.9|83771.9|19
1619752180000|2021-04-30 03:09:40|83822.1|83772.1|83822.2|83772.2|83824|83774|83820.6|83770.6|17
1619752190000|2021-04-30 03:09:50|83821.4|83771.4|83822|83772|83822.7|83772.7|83821.2|83771.2|8
1619752200000|2021-04-30 03:10:00|83821.9|83771.9|83823.9|83773.9|83824.4|83774.4|83821|83771|23
1619752210000|2021-04-30 03:10:10|83824.6|83774.6|83825.8|83775.8|83825.8|83775.8|83824.6|83774.6|13
1619752220000|2021-04-30 03:10:20|83822.6|83772.6|83824.5|83774.5|83824.5|83774.5|83822.6|83772.6|10
1619752230000|2021-04-30 03:10:30|83824.4|83774.4|83825.8|83775.8|83826.5|83776.5|83824.4|83774.4|8
1619752240000|2021-04-30 03:10:40|83825.1|83775.1|83823.6|83773.6|83826.2|83776.2|83823.2|83773.2|19
1619752250000|2021-04-30 03:10:50|83824.8|83774.8|83823.8|83773.8|83825.7|83775.7|83823.8|83773.8|11
1619752260000|2021-04-30 03:11:00|83824.9|83774.9|83822.1|83772.1|83824.9|83774.9|83821.3|83771.3|6
1619752270000|2021-04-30 03:11:10|83822|83772|83824.4|83774.4|83824.5|83774.5|83822|83772|8
1619752280000|2021-04-30 03:11:20|83824.8|83774.8|83825.5|83775.5|83825.5|83775.5|83823.6|83773.6|11
1619752290000|2021-04-30 03:11:30|83824.6|83774.6|83825|83775|83826.3|83776.3|83822.4|83772.4|26
1619752300000|2021-04-30 03:11:40|83825.2|83775.2|83823.8|83773.8|83825.2|83775.2|83823.8|83773.8|4
1619752310000|2021-04-30 03:11:50|83823.9|83773.9|83823.6|83773.6|83824.6|83774.6|83822.5|83772.5|27
1619752320000|2021-04-30 03:12:00|83825|83775|83824|83774|83825.9|83775.9|83824|83774|21
1619752330000|2021-04-30 03:12:10|83824.3|83774.3|83822.6|83772.6|83824.3|83774.3|83822.3|83772.3|22
1619752340000|2021-04-30 03:12:20|83822.7|83772.7|83822.7|83772.7|83823.5|83773.5|83821.1|83771.1|19
1619752350000|2021-04-30 03:12:30|83822.6|83772.6|83824.1|83774.1|83824.1|83774.1|83822.5|83772.5|16
1619752360000|2021-04-30 03:12:40|83824|83774|83825|83775|83825.6|83775.6|83823.8|83773.8|16
1619752370000|2021-04-30 03:12:50|83824.9|83774.9|83824|83774|83824.9|83774.9|83822.4|83772.4|17
1619752380000|2021-04-30 03:13:00|83824.1|83774.1|83823.5|83773.5|83825.7|83775.7|83821.9|83771.9|28
1619752390000|2021-04-30 03:13:10|83824.3|83774.3|83824.7|83774.7|83824.8|83774.8|83821|83771|44
1619752400000|2021-04-30 03:13:20|83824.5|83774.5|83824.8|83774.8|83825.6|83775.6|83824|83774|13
1619752410000|2021-04-30 03:13:30|83824.6|83774.6|83824|83774|83826.9|83776.9|83823.3|83773.3|12
1619752420000|2021-04-30 03:13:40|83823.5|83773.5|83826.8|83776.8|83826.8|83776.8|83823.5|83773.5|19
1619752430000|2021-04-30 03:13:50|83825.8|83775.8|83824.8|83774.8|83827.5|83777.5|83824.8|83774.8|17
1619752440000|2021-04-30 03:14:00|83825.8|83775.8|83824.6|83774.6|83826.6|83776.6|83824.2|83774.2|20
1619752450000|2021-04-30 03:14:10|83825|83775|83824.9|83774.9|83827|83777|83824.2|83774.2|24
1619752460000|2021-04-30 03:14:20|83826.2|83776.2|83827.2|83777.2|83827.5|83777.5|83823.9|83773.9|33
1619752470000|2021-04-30 03:14:30|83826.6|83776.6|83827.7|83777.7|83829.2|83779.2|83826|83776|34
1619752480000|2021-04-30 03:14:40|83827.8|83777.8|83827|83777|83830.1|83780.1|83825.4|83775.4|31
1619752490000|2021-04-30 03:14:50|83827.3|83777.3|83825.5|83775.5|83827.3|83777.3|83824.9|83774.9|19
1619752500000|2021-04-30 03:15:00|83825.4|83775.4|83825.6|83775.6|83825.9|83775.9|83823.8|83773.8|29
1619752510000|2021-04-30 03:15:10|83826|83776|83826.2|83776.2|83826.9|83776.9|83825.7|83775.7|17
1619752520000|2021-04-30 03:15:20|83826.5|83776.5|83824.1|83774.1|83826.5|83776.5|83824.1|83774.1|19
1619752530000|2021-04-30 03:15:30|83824.3|83774.3|83825.9|83775.9|83826.1|83776.1|83824.3|83774.3|20
1619752540000|2021-04-30 03:15:40|83825.1|83775.1|83828.3|83778.3|83829.5|83779.5|83824.7|83774.7|31
1619752550000|2021-04-30 03:15:50|83828.7|83778.7|83829.2|83779.2|83829.3|83779.3|83827.3|83777.3|23
1619752560000|2021-04-30 03:16:00|83829.1|83779.1|83828|83778|83829.4|83779.4|83826.4|83776.4|10
1619752570000|2021-04-30 03:16:10|83827.7|83777.7|83826.9|83776.9|83827.7|83777.7|83826.8|83776.8|22
1619752580000|2021-04-30 03:16:20|83827|83777|83827.9|83777.9|83828.5|83778.5|83827|83777|16
1619752590000|2021-04-30 03:16:30|83828.2|83778.2|83828.2|83778.2|83828.2|83778.2|83825.3|83775.3|20
1619752600000|2021-04-30 03:16:40|83828.3|83778.3|83828.9|83778.9|83829.6|83779.6|83823.9|83773.9|26
1619752610000|2021-04-30 03:16:50|83828.5|83778.5|83829.2|83779.2|83829.2|83779.2|83825.4|83775.4|13
1619752620000|2021-04-30 03:17:00|83829|83779|83827.7|83777.7|83829.4|83779.4|83827.1|83777.1|16
1619752630000|2021-04-30 03:17:10|83827.8|83777.8|83829.7|83779.7|83829.8|83779.8|83826.9|83776.9|20
1619752640000|2021-04-30 03:17:20|83829.3|83779.3|83826.7|83776.7|83829.5|83779.5|83825.7|83775.7|34
1619752650000|2021-04-30 03:17:30|83826.8|83776.8|83825.1|83775.1|83827|83777|83824.2|83774.2|28
1619752660000|2021-04-30 03:17:40|83824.7|83774.7|83824.2|83774.2|83825.9|83775.9|83823.3|83773.3|13
1619752670000|2021-04-30 03:17:50|83824.3|83774.3|83824.2|83774.2|83825.3|83775.3|83824.2|83774.2|8
1619752680000|2021-04-30 03:18:00|83823.5|83773.5|83824.1|83774.1|83826.4|83776.4|83823.5|83773.5|17
1619752690000|2021-04-30 03:18:10|83824.8|83774.8|83824.9|83774.9|83824.9|83774.9|83824|83774|9
1619752700000|2021-04-30 03:18:20|83822.5|83772.5|83825.4|83775.4|83826.7|83776.7|83822.5|83772.5|27
1619752710000|2021-04-30 03:18:30|83826.4|83776.4|83822.8|83772.8|83826.4|83776.4|83820.9|83770.9|25
1619752720000|2021-04-30 03:18:40|83823.2|83773.2|83824.6|83774.6|83824.7|83774.7|83822.9|83772.9|27
1619752730000|2021-04-30 03:18:50|83824.5|83774.5|83822.8|83772.8|83825.1|83775.1|83822.2|83772.2|17
1619752740000|2021-04-30 03:19:00|83822.4|83772.4|83824.2|83774.2|83824.3|83774.3|83822|83772|24
1619752750000|2021-04-30 03:19:10|83824.1|83774.1|83825.1|83775.1|83825.1|83775.1|83821.7|83771.7|10
1619752760000|2021-04-30 03:19:20|83824.2|83774.2|83823.3|83773.3|83825.2|83775.2|83817.5|83767.5|30
1619752770000|2021-04-30 03:19:30|83823.9|83773.9|83825|83775|83825.3|83775.3|83822.3|83772.3|28
1619752780000|2021-04-30 03:19:40|83825.2|83775.2|83826.3|83776.3|83826.7|83776.7|83824.4|83774.4|19
1619752790000|2021-04-30 03:19:50|83826.4|83776.4|83823.9|83773.9|83826.5|83776.5|83822.7|83772.7|16
1619752800000|2021-04-30 03:20:00|83823.6|83773.6|83825.6|83775.6|83826.3|83776.3|83823.6|83773.6|16
1619752810000|2021-04-30 03:20:10|83819|83769|83823.1|83773.1|83827.2|83777.2|83819|83769|31
1619752820000|2021-04-30 03:20:20|83823.4|83773.4|83825.5|83775.5|83826.2|83776.2|83823.4|83773.4|16
1619752830000|2021-04-30 03:20:30|83825.7|83775.7|83821.6|83771.6|83827.2|83777.2|83821.6|83771.6|30
1619752840000|2021-04-30 03:20:40|83821.7|83771.7|83823.2|83773.2|83823.7|83773.7|83821.7|83771.7|12
1619752850000|2021-04-30 03:20:50|83823.4|83773.4|83823.8|83773.8|83824.8|83774.8|83823.3|83773.3|13
1619752860000|2021-04-30 03:21:00|83823.9|83773.9|83824.9|83774.9|83825.7|83775.7|83822|83772|33
1619752870000|2021-04-30 03:21:10|83824.7|83774.7|83820.1|83770.1|83825.1|83775.1|83820.1|83770.1|19
1619752880000|2021-04-30 03:21:20|83820.2|83770.2|83814.2|83764.2|83823.1|83773.1|83814.2|83764.2|29
1619752890000|2021-04-30 03:21:30|83814.8|83764.8|83816.5|83766.5|83818.9|83768.9|83814|83764|30
1619752900000|2021-04-30 03:21:40|83815.4|83765.4|83816.1|83766.1|83817.1|83767.1|83814.5|83764.5|27
1619752910000|2021-04-30 03:21:50|83816|83766|83816|83766|83818.5|83768.5|83814|83764|40
1619752920000|2021-04-30 03:22:00|83816.3|83766.3|83814.7|83764.7|83816.7|83766.7|83814.7|83764.7|18
1619752930000|2021-04-30 03:22:10|83815.3|83765.3|83817.4|83767.4|83821.2|83771.2|83814|83764|29
1619752940000|2021-04-30 03:22:20|83817.3|83767.3|83815.8|83765.8|83820.3|83770.3|83815.5|83765.5|35
1619752950000|2021-04-30 03:22:30|83815.1|83765.1|83817.7|83767.7|83818.4|83768.4|83815.1|83765.1|27
1619752960000|2021-04-30 03:22:40|83817.4|83767.4|83817.4|83767.4|83822.1|83772.1|83816.5|83766.5|38
1619752970000|2021-04-30 03:22:50|83816|83766|83817|83767|83818.9|83768.9|83816|83766|23
1619752980000|2021-04-30 03:23:00|83816.6|83766.6|83823.3|83773.3|83823.7|83773.7|83816.6|83766.6|44
1619752990000|2021-04-30 03:23:10|83823.2|83773.2|83819.6|83769.6|83825.2|83775.2|83818.3|83768.3|54
1619753000000|2021-04-30 03:23:20|83819.9|83769.9|83818|83768|83820.3|83770.3|83814.7|83764.7|29
1619753010000|2021-04-30 03:23:30|83818.1|83768.1|83788.4|83738.4|83818.2|83768.2|83779.5|83708.1|47
1619753020000|2021-04-30 03:23:40|83788.6|83738.6|83803.1|83753.1|83804.2|83754.2|83788.6|83738.6|68
1619753030000|2021-04-30 03:23:50|83804.8|83754.8|83821.4|83771.4|83821.6|83771.6|83803.9|83753.9|78
1619753040000|2021-04-30 03:24:00|83820.1|83770.1|83825.5|83775.5|83826.8|83776.8|83818|83768|71
1619753050000|2021-04-30 03:24:10|83825|83775|83827.2|83777.2|83831|83781|83824.3|83774.3|69
1619753060000|2021-04-30 03:24:20|83829.7|83779.7|83828.3|83778.3|83829.7|83779.7|83821.6|83771.6|68
1619753070000|2021-04-30 03:24:30|83827.5|83777.5|83821.6|83771.6|83829.1|83779.1|83814.7|83754.6|63
1619753080000|2021-04-30 03:24:40|83821.9|83771.9|83815.1|83765.1|83822.4|83772.4|83814.9|83764.9|77
1619753090000|2021-04-30 03:24:50|83813.7|83763.7|83815.3|83765.3|83816.4|83766.4|83809.8|83759.8|75
1619753100000|2021-04-30 03:25:00|83815|83765|83814.7|83764.7|83818.5|83768.5|83808.1|83758.1|77
1619753110000|2021-04-30 03:25:10|83815.1|83765.1|83817.2|83767.2|83820.9|83770.8|83809.5|83749.9|78
1619753120000|2021-04-30 03:25:20|83818.6|83768.6|83819.1|83769.1|83822.2|83772.2|83815.5|83765.5|76
1619753130000|2021-04-30 03:25:30|83818.1|83768.1|83817.5|83767.5|83822.8|83772.8|83812.9|83762.9|76
1619753140000|2021-04-30 03:25:40|83817.3|83767.3|83821.1|83771.1|83822.5|83772.5|83815|83765|78
1619753150000|2021-04-30 03:25:50|83820.4|83770.4|83818.2|83768.2|83823.9|83773.9|83816.7|83766.7|73
1619753160000|2021-04-30 03:26:00|83819.1|83769.1|83816.7|83766.7|83821.7|83771.7|83814.5|83764.5|75
1619753170000|2021-04-30 03:26:10|83814.5|83764.5|83820.3|83770.3|83824|83774|83812.1|83762.1|78
1619753180000|2021-04-30 03:26:20|83820.7|83770.7|83817.5|83767.5|83822.6|83772.6|83812.3|83762.3|79
1619753190000|2021-04-30 03:26:30|83817|83767|83820|83770|83822.7|83772.7|83812.4|83762.4|78
1619753200000|2021-04-30 03:26:40|83819.2|83769.2|83818.3|83768.3|83822.3|83772.3|83814.8|83764.8|78
1619753210000|2021-04-30 03:26:50|83815.9|83765.9|83816.2|83766.2|83821.3|83771.3|83809.7|83759.7|80
1619753220000|2021-04-30 03:27:00|83819.2|83769.2|83819.4|83769.4|83822.1|83772.1|83809.8|83759.8|78
1619753230000|2021-04-30 03:27:10|83819.7|83769.7|83814.4|83764.4|83821.5|83771.5|83811.9|83761.9|76
1619753240000|2021-04-30 03:27:20|83813.6|83763.6|83815.9|83765.9|83821.9|83769.9|83813.4|83746.1|71
1619753250000|2021-04-30 03:27:30|83816.3|83766.3|83819.1|83769.1|83819.1|83769.1|83811.3|83761.3|34
1619753260000|2021-04-30 03:27:40|83819|83769|83817.4|83767.4|83824.4|83774.4|83816.1|83766.1|75
1619753270000|2021-04-30 03:27:50|83817.6|83767.6|83815.4|83765.4|83821|83771|83813.6|83763.6|58
1619753280000|2021-04-30 03:28:00|83816.3|83766.3|83818.3|83768.3|83821.5|83771.5|83815.4|83765.4|61
1619753290000|2021-04-30 03:28:10|83817.5|83767.5|83817.8|83767.8|83821.8|83771.8|83812.7|83762.7|68
1619753300000|2021-04-30 03:28:20|83817.9|83767.9|83814.9|83764.9|83817.9|83767.9|83812|83762|40
1619753310000|2021-04-30 03:28:30|83815.1|83765.1|83816.3|83766.3|83818.1|83768.1|83814.9|83764.9|14
1619753320000|2021-04-30 03:28:40|83814.7|83764.7|83815.5|83765.5|83816.5|83766.5|83814.7|83764.7|12
1619753330000|2021-04-30 03:28:50|83814|83764|83820.5|83770.5|83821.7|83771.7|83810.6|83760.6|72
1619753340000|2021-04-30 03:29:00|83821.8|83771.8|83818.1|83768.1|83823.8|83773.8|83815.3|83765.3|73
1619753350000|2021-04-30 03:29:10|83818.9|83768.9|83818.1|83768.1|83820.7|83770.7|83816.5|83766.5|25
1619753360000|2021-04-30 03:29:20|83818.6|83768.6|83817.4|83767.4|83820.3|83770.3|83815.4|83765.4|24
1619753370000|2021-04-30 03:29:30|83817.6|83767.6|83818|83768|83819.3|83769.3|83816.7|83766.7|27
1619753380000|2021-04-30 03:29:40|83818.2|83768.2|83820.6|83770.6|83820.6|83770.6|83814.2|83764.2|51
1619753390000|2021-04-30 03:29:50|83814.8|83764.8|83817.4|83767.4|83819.6|83769.6|83814.8|83764.8|42
1619753400000|2021-04-30 03:30:00|83817.2|83767.2|83818.7|83768.7|83820.3|83770.3|83815|83765|66
1619753410000|2021-04-30 03:30:10|83819.6|83769.6|83819.4|83769.4|83827|83770.8|83813.5|83754.8|73
1619753420000|2021-04-30 03:30:20|83819.3|83769.3|83819.3|83769.3|83824.2|83774.2|83816.6|83766.6|76
1619753430000|2021-04-30 03:30:30|83816.9|83766.9|83813.8|83763.8|83824.1|83774.1|83813.8|83763.8|79
1619753440000|2021-04-30 03:30:40|83818.5|83768.5|83815.7|83765.7|83820.6|83770.6|83813.9|83763.9|74
1619753450000|2021-04-30 03:30:50|83816.7|83766.7|83821.6|83771.6|83824.4|83774.4|83814.8|83764.8|79
1619753460000|2021-04-30 03:31:00|83821.5|83771.5|83819.6|83769.6|83823.3|83773.3|83818.1|83768.1|77
1619753470000|2021-04-30 03:31:10|83821.9|83771.9|83821.6|83771.6|83822.2|83772.2|83815.8|83765.8|67
1619753480000|2021-04-30 03:31:20|83817.9|83767.9|83821.9|83771.9|83822.9|83772.9|83814.4|83764.4|71
1619753490000|2021-04-30 03:31:30|83822.8|83772.8|83820.9|83770.9|83824|83774|83818.1|83768.1|74
1619753500000|2021-04-30 03:31:40|83816.9|83766.9|83822.5|83772.5|83824.1|83774.1|83816.9|83766.9|78
1619753510000|2021-04-30 03:31:50|83820.3|83770.3|83818.8|83768.8|83823.7|83773.7|83815.6|83765.6|75
1619753520000|2021-04-30 03:32:00|83819|83769|83820.4|83770.4|83825|83775|83819|83769|77
1619753530000|2021-04-30 03:32:10|83820.8|83770.8|83820.5|83770.5|83825.4|83775.4|83817.6|83767.6|76
1619753540000|2021-04-30 03:32:20|83822.8|83772.8|83815|83765|83822.8|83772.8|83811.3|83761.3|79
1619753550000|2021-04-30 03:32:30|83813.4|83763.4|83819.9|83769.9|83822.8|83772.8|83813.3|83763.3|74
1619753560000|2021-04-30 03:32:40|83818.9|83768.9|83815.9|83765.9|83821.9|83771.3|83812.6|83751.4|78
1619753570000|2021-04-30 03:32:50|83816.2|83766.2|83816.4|83766.4|83823.9|83770.4|83813.7|83752.7|74
1619753580000|2021-04-30 03:33:00|83815.7|83765.7|83819.3|83769.3|83819.7|83769.7|83814.3|83764.3|79
1619753590000|2021-04-30 03:33:10|83819.2|83769.2|83817.3|83767.3|83820.1|83770.1|83812.4|83762.4|75
1619753600000|2021-04-30 03:33:20|83813.8|83763.8|83821.4|83771.4|83827.2|83771.4|83812.7|83752.9|76
1619753610000|2021-04-30 03:33:30|83818.9|83768.9|83815|83765|83823.9|83773.9|83812.7|83762.7|79
1619753620000|2021-04-30 03:33:40|83815.3|83765.3|83815.3|83765.3|83819.8|83769.8|83812.1|83762.1|74
1619753630000|2021-04-30 03:33:50|83818.6|83768.6|83815.9|83765.9|83819.9|83769.9|83813.5|83763.5|79
1619753640000|2021-04-30 03:34:00|83815.1|83765.1|83816.8|83766.8|83822.3|83772.3|83813.1|83763.1|79
1619753650000|2021-04-30 03:34:10|83816.3|83766.3|83817.1|83767.1|83821|83771|83812.9|83762.9|77
1619753660000|2021-04-30 03:34:20|83820.4|83770.4|83818.8|83768.8|83824|83774|83814.5|83764.5|79
1619753670000|2021-04-30 03:34:30|83818|83768|83822.8|83772.8|83824.1|83774.1|83814.9|83764.9|76
1619753680000|2021-04-30 03:34:40|83819.9|83769.9|83818.5|83768.5|83823.8|83773.8|83812.4|83762.4|79
1619753690000|2021-04-30 03:34:50|83820.1|83770.1|83816.8|83766.8|83823.7|83773.7|83813.5|83763.5|78
1619753700000|2021-04-30 03:35:00|83818.3|83768.3|83816|83766|83821.1|83771.1|83813.5|83763.5|79
1619753710000|2021-04-30 03:35:10|83818.6|83768.6|83818.1|83768.1|83824|83774|83813|83763|79
1619753720000|2021-04-30 03:35:20|83819.3|83769.3|83815.3|83765.3|83823.7|83773.7|83813.8|83763.8|76
1619753730000|2021-04-30 03:35:30|83816.9|83766.9|83819.4|83769.4|83821.8|83771.8|83810.9|83760.9|80
1619753740000|2021-04-30 03:35:40|83822.7|83772.7|83819.3|83769.3|83823.3|83773.3|83814.9|83764.9|76
1619753750000|2021-04-30 03:35:50|83818.9|83768.9|83818.1|83768.1|83823.5|83773.5|83812.6|83762.6|79
1619753760000|2021-04-30 03:36:00|83819.8|83769.8|83816.5|83766.5|83824.4|83774.4|83814|83764|77
1619753770000|2021-04-30 03:36:10|83821.9|83771.9|83819.5|83769.5|83825|83775|83812.7|83762.7|78
1619753780000|2021-04-30 03:36:20|83815|83765|83821|83771|83824.7|83774.7|83814|83764|79
1619753790000|2021-04-30 03:36:30|83819.6|83769.6|83820.1|83770.1|83824.3|83774.3|83813.4|83763.4|79
1619753800000|2021-04-30 03:36:40|83821.4|83771.4|83817|83767|83823.5|83773.5|83815.6|83765.6|78
1619753810000|2021-04-30 03:36:50|83817.7|83767.7|83813.1|83763.1|83822.9|83772.9|83810.5|83760.5|80
1619753820000|2021-04-30 03:37:00|83814.7|83764.7|83822.3|83772.3|83825|83775|83811.6|83761.6|80
1619753830000|2021-04-30 03:37:10|83820.1|83770.1|83818.3|83768.3|83823.4|83773.4|83813.3|83763.3|79
1619753840000|2021-04-30 03:37:20|83813.1|83763.1|83819.4|83769.4|83823.4|83773.4|83811.4|83761.4|80
1619753850000|2021-04-30 03:37:30|83821.3|83771.3|83819.3|83769.3|83822.6|83772.6|83811|83761|78
1619753860000|2021-04-30 03:37:40|83816.8|83766.8|83821.6|83771.6|83826.9|83776.9|83815|83765|80
1619753870000|2021-04-30 03:37:50|83818.7|83768.7|83822.3|83772.3|83824.3|83774.3|83811.4|83761.4|79
1619753880000|2021-04-30 03:38:00|83819.2|83769.2|83818.2|83768.2|83824|83774|83812.9|83762.9|79
1619753890000|2021-04-30 03:38:10|83820.1|83770.1|83815.8|83765.8|83825|83775|83815.1|83765.1|80
1619753900000|2021-04-30 03:38:20|83816.7|83766.7|83816.4|83766.4|83823|83773|83810.5|83760.5|77
1619753910000|2021-04-30 03:38:30|83818.3|83768.3|83817.4|83767.4|83828.1|83778.1|83815.8|83765.8|77
1619753920000|2021-04-30 03:38:40|83819.3|83769.3|83822.5|83772.5|83825.6|83775.6|83814.5|83764.5|78
1619753930000|2021-04-30 03:38:50|83825.8|83775.8|83815.5|83765.5|83829.9|83776.6|83815.5|83758.8|74
1619753940000|2021-04-30 03:39:00|83818.3|83768.3|83821.6|83771.6|83822.6|83772.6|83812.8|83762.8|80
1619753950000|2021-04-30 03:39:10|83821.4|83771.4|83815.9|83765.9|83822.3|83772.3|83811.3|83761.3|80
1619753960000|2021-04-30 03:39:20|83821.3|83771.3|83820|83770|83826.2|83773.3|83811.8|83753.6|76
1619753970000|2021-04-30 03:39:30|83815.7|83765.7|83820.1|83770.1|83826.6|83776.6|83813.4|83763.4|79
1619753980000|2021-04-30 03:39:40|83822.7|83772.7|83818.2|83768.2|83827.9|83777.9|83813.9|83763.9|77
1619753990000|2021-04-30 03:39:50|83816.4|83766.4|83823.2|83773.2|83827.6|83777.6|83816.4|83766.4|80
1619754000000|2021-04-30 03:40:00|83823.4|83773.4|83818.5|83768.5|83828.7|83778.7|83817.5|83767.5|80
1619754010000|2021-04-30 03:40:10|83823.4|83773.4|83818.4|83768.4|83826.4|83776.4|83814.1|83764.1|76
1619754020000|2021-04-30 03:40:20|83824.6|83774.6|83819.7|83769.7|83828.1|83778.1|83816.1|83766.1|78
1619754030000|2021-04-30 03:40:30|83814.7|83764.7|83821.7|83771.7|83826.6|83776.6|83812.8|83762.8|79
1619754040000|2021-04-30 03:40:40|83818.7|83768.7|83820.9|83770.9|83826.3|83776.3|83813.9|83756.3|80
1619754050000|2021-04-30 03:40:50|83823|83773|83822.9|83772.9|83827.1|83777.1|83815.8|83765.8|78
1619754060000|2021-04-30 03:41:00|83823.7|83773.7|83821.4|83771.4|83826.2|83776.2|83813.1|83763.1|77
1619754070000|2021-04-30 03:41:10|83821.8|83771.8|83821.6|83771.6|83826.3|83776.3|83815.2|83765.2|77
1619754080000|2021-04-30 03:41:20|83821.8|83771.8|83826.2|83776.2|83828.9|83776.2|83814.8|83755.6|79
1619754090000|2021-04-30 03:41:30|83824.2|83774.2|83819|83769|83827.3|83777.3|83816.3|83766.3|78
1619754100000|2021-04-30 03:41:40|83821|83771|83817.5|83767.5|83827.4|83777.4|83814.9|83764.9|77
1619754110000|2021-04-30 03:41:50|83823.1|83773.1|83820.9|83770.9|83826|83776|83816.6|83766.6|76
1619754120000|2021-04-30 03:42:00|83819|83769|83818.6|83768.6|83826.3|83776.3|83816.5|83766.5|79
1619754130000|2021-04-30 03:42:10|83822.8|83772.8|83822.3|83772.3|83828|83778|83818.2|83768.2|79
1619754140000|2021-04-30 03:42:20|83821.2|83771.2|83815.3|83765.3|83826.1|83776.1|83813.4|83763.4|79
1619754150000|2021-04-30 03:42:30|83816.2|83766.2|83820|83770|83824.9|83774.9|83811.9|83761.9|79
1619754160000|2021-04-30 03:42:40|83820.7|83770.7|83820.3|83770.3|83823.6|83773.6|83815.6|83765.6|78
1619754170000|2021-04-30 03:42:50|83820.2|83770.2|83819.6|83769.6|83823.6|83773.6|83814.4|83764.4|75
1619754180000|2021-04-30 03:43:00|83820|83770|83818.8|83768.8|83825.7|83771.9|83815.3|83754.7|75
1619754190000|2021-04-30 03:43:10|83819.2|83769.2|83815.9|83765.9|83822.7|83772.7|83813.1|83763.1|80
1619754200000|2021-04-30 03:43:20|83816.5|83766.5|83818.5|83768.5|83825.2|83774.7|83813.1|83754.5|79
1619754210000|2021-04-30 03:43:30|83821.8|83771.8|83816.6|83766.6|83826.7|83776.7|83814.5|83764.5|76
1619754220000|2021-04-30 03:43:40|83816.8|83766.8|83822.7|83772.7|83825.3|83775.3|83814|83764|75
1619754230000|2021-04-30 03:43:50|83822.6|83772.6|83822.9|83772.9|83826.9|83776.9|83816.1|83766.1|74
1619754240000|2021-04-30 03:44:00|83823.7|83773.7|83817.6|83767.6|83825.4|83775.4|83815.6|83765.6|78
1619754250000|2021-04-30 03:44:10|83817.5|83767.5|83820.7|83770.7|83824.3|83774.3|83815.6|83765.6|73
1619754260000|2021-04-30 03:44:20|83822|83772|83813.8|83763.8|83824.8|83772.2|83812.9|83754.7|77
1619754270000|2021-04-30 03:44:30|83816.3|83766.3|83810.3|83760.3|83823|83771.2|83807.8|83748.6|72
1619754280000|2021-04-30 03:44:40|83810.8|83760.8|83809.3|83759.3|83811|83761|83809.2|83759.2|12
1619754290000|2021-04-30 03:44:50|83809.2|83759.2|83821.7|83771.7|83823.1|83773.1|83809|83759|75
1619754300000|2021-04-30 03:45:00|83822.5|83772.5|83820.3|83770.3|83824.1|83774.1|83816.5|83766.5|74
1619754310000|2021-04-30 03:45:10|83821.6|83771.6|83821.4|83771.4|83824|83774|83817.4|83767.4|78
1619754320000|2021-04-30 03:45:20|83819.7|83769.7|83821.5|83771.5|83822.8|83772.8|83815.7|83765.7|74
1619754330000|2021-04-30 03:45:30|83821.8|83771.8|83819.9|83769.9|83823.2|83773.2|83817.1|83767.1|72
1619754340000|2021-04-30 03:45:40|83821|83771|83822.8|83772.8|83823.9|83773.9|83816.6|83766.6|69
1619754350000|2021-04-30 03:45:50|83822.7|83772.7|83819.8|83769.8|83824.6|83774.6|83817.9|83767.9|78
1619754360000|2021-04-30 03:46:00|83820.1|83770.1|83819.5|83769.5|83825.1|83775.1|83815.4|83765.4|73
1619754370000|2021-04-30 03:46:10|83823|83773|83819.7|83769.7|83825.8|83775.8|83816.8|83766.8|76
1619754380000|2021-04-30 03:46:20|83819.6|83769.6|83817.8|83767.8|83826.3|83776.3|83816.9|83766.9|78
1619754390000|2021-04-30 03:46:30|83819|83769|83795|83745|83823.6|83773.6|83795|83745|73
1619754400000|2021-04-30 03:46:40|83795.5|83745.5|83804.6|83754.6|83807.4|83754.6|83794.6|83736.2|67
1619754410000|2021-04-30 03:46:50|83805.3|83755.3|83801.8|83751.8|83807.1|83757.1|83799.1|83749.1|75
1619754420000|2021-04-30 03:47:00|83805|83755|83806.7|83756.7|83806.9|83756.9|83797.3|83747.3|77
1619754430000|2021-04-30 03:47:10|83807.1|83757.1|83799.3|83749.3|83807.1|83757.1|83792.4|83734.3|77
1619754440000|2021-04-30 03:47:20|83802.7|83752.7|83802.8|83752.8|83807.2|83753.7|83794|83734.4|75
1619754450000|2021-04-30 03:47:30|83801|83751|83801.5|83751.5|83802.8|83752.8|83798.6|83748.6|37
1619754460000|2021-04-30 03:47:40|83802|83752|83802.9|83752.9|83803.4|83753.4|83801|83751|15
1619754470000|2021-04-30 03:47:50|83803|83753|83800.5|83750.5|83803|83753|83799|83749|35
1619754480000|2021-04-30 03:48:00|83800.8|83750.8|83800.1|83750.1|83805.5|83753|83795.3|83730.7|46
1619754490000|2021-04-30 03:48:10|83800|83750|83800.8|83750.8|83802|83752|83799.7|83749.7|19
1619754500000|2021-04-30 03:48:20|83801|83751|83801.5|83751.5|83803.1|83753.1|83797.7|83747.7|37
1619754510000|2021-04-30 03:48:30|83801.8|83751.8|83799.1|83749.1|83803.6|83753.6|83797.1|83747.1|65
1619754520000|2021-04-30 03:48:40|83801.5|83751.5|83801.1|83751.1|83804.5|83754.5|83797|83747|78
1619754530000|2021-04-30 03:48:50|83799.2|83749.2|83801.4|83751.4|83806|83756|83791.5|83741.5|79
1619754540000|2021-04-30 03:49:00|83803.5|83753.5|83798.9|83748.9|83805.8|83755.8|83798.9|83748.9|78
1619754550000|2021-04-30 03:49:10|83798.1|83748.1|83798.5|83748.5|83803.9|83753.9|83792.8|83742.8|76
1619754560000|2021-04-30 03:49:20|83798.3|83748.3|83803.3|83753.3|83804.9|83753.3|83794.1|83732.5|78
1619754570000|2021-04-30 03:49:30|83808.5|83737|83797.2|83747.2|83808.5|83753.7|83795|83737|80
1619754580000|2021-04-30 03:49:40|83800.1|83750.1|83799.1|83749.1|83802.5|83752.5|83793.5|83743.5|76
1619754590000|2021-04-30 03:49:50|83798.9|83748.9|83797.1|83747.1|83802.7|83752.7|83793.8|83743.8|78
1619754600000|2021-04-30 03:50:00|83798.7|83748.7|83799.6|83749.6|83808.9|83756.6|83794.4|83734.2|75
1619754610000|2021-04-30 03:50:10|83801.8|83751.8|83798.2|83748.2|83810.4|83754.6|83793.1|83736.8|77
1619754620000|2021-04-30 03:50:20|83798.4|83748.4|83797.2|83747.2|83808.1|83751.2|83793.8|83732.4|78
1619754630000|2021-04-30 03:50:30|83797|83747|83796.5|83746.5|83809.3|83754.1|83795|83737.1|76
1619754640000|2021-04-30 03:50:40|83799.6|83749.6|83793|83743|83805.2|83751.7|83793|83733.2|40
1619754650000|2021-04-30 03:50:50|83794.9|83744.9|83800.6|83750.6|83803.7|83753.7|83794.9|83744.9|76
1619754660000|2021-04-30 03:51:00|83801.7|83751.7|83799.3|83749.3|83803.1|83753.1|83792.4|83742.4|79
1619754670000|2021-04-30 03:51:10|83799|83749|83796.6|83746.6|83803|83753|83793.8|83743.8|79
1619754680000|2021-04-30 03:51:20|83801.4|83751.4|83799.3|83749.3|83807|83752.9|83792.2|83731.4|80
1619754690000|2021-04-30 03:51:30|83798.3|83748.3|83800.2|83750.2|83803.8|83753.8|83796|83746|76
1619754700000|2021-04-30 03:51:40|83801|83751|83795.2|83745.2|83803.9|83753.9|83790.2|83740.2|67
1619754710000|2021-04-30 03:51:50|83794.7|83744.7|83794|83744|83795.3|83745.3|83792.2|83742.2|12
1619754720000|2021-04-30 03:52:00|83793.5|83743.5|83800|83750|83802.8|83752.8|83792.4|83742.4|48
1619754730000|2021-04-30 03:52:10|83798.9|83748.9|83798.8|83748.8|83804.3|83754.3|83796.1|83746.1|78
1619754740000|2021-04-30 03:52:20|83797.6|83747.6|83800|83750|83803.5|83753.5|83792.9|83742.9|78
1619754750000|2021-04-30 03:52:30|83800.3|83750.3|83799.3|83749.3|83801.1|83751.1|83794.4|83744.4|77
1619754760000|2021-04-30 03:52:40|83795|83745|83799.4|83749.4|83801.7|83751.7|83792|83742|74
1619754770000|2021-04-30 03:52:50|83798.3|83748.3|83799.1|83749.1|83801.8|83751.8|83792.3|83742.3|80
1619754780000|2021-04-30 03:53:00|83797.1|83747.1|83798|83748|83804.7|83750.1|83790.2|83733.1|76
1619754790000|2021-04-30 03:53:10|83796|83746|83791.4|83741.4|83799|83749|83790.7|83740.7|61
1619754800000|2021-04-30 03:53:20|83790.4|83740.4|83795.6|83745.6|83798.2|83748.2|83789.3|83739.3|31
1619754810000|2021-04-30 03:53:30|83797|83747|83792.6|83742.6|83797.2|83747.2|83790.8|83740.8|41
1619754820000|2021-04-30 03:53:40|83789.2|83739.2|83792.1|83742.1|83793.8|83743.8|83788.3|83738.3|38
1619754830000|2021-04-30 03:53:50|83791.8|83741.8|83798.1|83748.1|83800.2|83750.2|83788.2|83738.2|78
1619754840000|2021-04-30 03:54:00|83799.4|83749.4|83796.5|83746.5|83799.4|83749.4|83793.5|83743.5|77
1619754850000|2021-04-30 03:54:10|83797.4|83747.4|83796.9|83746.9|83801.4|83751.4|83795.9|83745.9|76
1619754860000|2021-04-30 03:54:20|83797.3|83747.3|83795.7|83745.7|83799.8|83749.8|83792.3|83742.3|75
1619754870000|2021-04-30 03:54:30|83797.2|83747.2|83799.1|83749.1|83805.9|83755.9|83792.8|83742.8|74
1619754880000|2021-04-30 03:54:40|83801.2|83751.2|83792.1|83742.1|83803.2|83753.2|83791.2|83741.2|75
1619754890000|2021-04-30 03:54:50|83798.3|83748.3|83796.4|83746.4|83800.4|83750.4|83792.3|83742.3|76
1619754900000|2021-04-30 03:55:00|83795.7|83745.7|83801.4|83751.4|83804.9|83754.9|83793.2|83743.2|77
1619754910000|2021-04-30 03:55:10|83799.2|83749.2|83799.3|83749.3|83804.8|83754.8|83792.1|83742.1|77
1619754920000|2021-04-30 03:55:20|83796.8|83746.8|83797.7|83747.7|83801.2|83751.2|83791.6|83741.6|79
1619754930000|2021-04-30 03:55:30|83798.6|83748.6|83790.5|83740.5|83800.3|83750.3|83789.4|83739.4|44
1619754940000|2021-04-30 03:55:40|83790.8|83740.8|83789|83739|83791|83741|83784.5|83734.5|23
1619754950000|2021-04-30 03:55:50|83789.2|83739.2|83788.9|83738.9|83789.5|83739.5|83788.3|83738.3|13
1619754960000|2021-04-30 03:56:00|83788.4|83738.4|83795.4|83745.4|83799.3|83749.3|83788.4|83738.4|40
1619754970000|2021-04-30 03:56:10|83793.1|83743.1|83797|83747|83802.2|83752.2|83791.9|83741.9|75
1619754980000|2021-04-30 03:56:20|83797.1|83747.1|83792.1|83742.1|83804.7|83753.2|83789.3|83732.2|78
1619754990000|2021-04-30 03:56:30|83793.3|83743.3|83793|83743|83795.8|83745.8|83789.3|83739.3|65
1619755000000|2021-04-30 03:56:40|83792.1|83742.1|83793.1|83743.1|83795.2|83745.2|83787.8|83737.8|72
1619755010000|2021-04-30 03:56:50|83793|83743|83792.5|83742.5|83795.4|83745.4|83790|83740|69
1619755020000|2021-04-30 03:57:00|83791.8|83741.8|83792.4|83742.4|83794.4|83744.4|83791.5|83741.5|72
1619755030000|2021-04-30 03:57:10|83792.1|83742.1|83791.2|83741.2|83792.7|83742.7|83791|83741|19
1619755040000|2021-04-30 03:57:20|83790.9|83740.9|83791.6|83741.6|83795.4|83745.4|83790.9|83740.9|39
1619755050000|2021-04-30 03:57:30|83791.5|83741.5|83791.7|83741.7|83794.3|83744.3|83790.9|83740.9|27
1619755060000|2021-04-30 03:57:40|83792.1|83742.1|83793.1|83743.1|83794.9|83744.9|83789.6|83739.6|36
1619755070000|2021-04-30 03:57:50|83793.4|83743.4|83796.8|83746.8|83798.3|83748.3|83790.5|83740.5|74
1619755080000|2021-04-30 03:58:00|83797.3|83747.3|83792.6|83742.6|83797.3|83747.3|83788.6|83738.6|68
1619755090000|2021-04-30 03:58:10|83793|83743|83793.1|83743.1|83799.4|83749.4|83789.8|83739.8|72
1619755100000|2021-04-30 03:58:20|83793.6|83743.6|83791.8|83741.8|83798.4|83748.4|83791.2|83741.2|62
1619755110000|2021-04-30 03:58:30|83792|83742|83790|83740|83793.3|83743.3|83788.9|83738.9|63
1619755120000|2021-04-30 03:58:40|83792.8|83742.8|83795.5|83745.5|83796.3|83746.3|83791.6|83741.6|56
1619755130000|2021-04-30 03:58:50|83795|83745|83797.3|83747.3|83797.8|83747.8|83794|83744|43
1619755140000|2021-04-30 03:59:00|83797.7|83747.7|83803.2|83753.2|83803.2|83753.2|83795.6|83745.6|71
1619755150000|2021-04-30 03:59:10|83803.1|83753.1|83801.8|83751.8|83805.1|83755.1|83795.7|83745.7|78
1619755160000|2021-04-30 03:59:20|83801.7|83751.7|83799.8|83749.8|83804|83754|83795|83745|78
1619755170000|2021-04-30 03:59:30|83801.8|83751.8|83801|83751|83803.6|83753.6|83796.7|83746.7|75
1619755180000|2021-04-30 03:59:40|83802|83752|83802.6|83752.6|83804.8|83754.8|83797.6|83747.6|77
1619755190000|2021-04-30 03:59:50|83799.7|83749.7|83801|83751|83803.9|83753.9|83796.6|83746.6|76
1619755200000|2021-04-30 04:00:00|83801.8|83751.8|83804.1|83754.1|83805.1|83755.1|83796.1|83746.1|75
1619755210000|2021-04-30 04:00:10|83799.7|83749.7|83794.6|83744.6|83804.5|83754.5|83794.6|83744.6|79
1619755220000|2021-04-30 04:00:20|83794.4|83744.4|83795|83745|83798.4|83748.4|83794.4|83744.4|21
1619755230000|2021-04-30 04:00:30|83795.2|83745.2|83794.8|83744.8|83795.4|83745.4|83794.1|83744.1|17
1619755240000|2021-04-30 04:00:40|83795|83745|83804|83754|83804|83754|83794.1|83744.1|13
1619755250000|2021-04-30 04:00:50|83803.6|83753.6|83802.5|83752.5|83808.1|83758.1|83800|83750|76
1619755260000|2021-04-30 04:01:00|83799.7|83749.7|83803.8|83753.8|83809.9|83759.9|83799.6|83749.6|77
1619755270000|2021-04-30 04:01:10|83803.5|83753.5|83805.2|83755.2|83808.3|83758.3|83800.1|83750.1|79
1619755280000|2021-04-30 04:01:20|83803.5|83753.5|83803.4|83753.4|83807.4|83757.4|83798.4|83748.4|55
1619755290000|2021-04-30 04:01:30|83804.7|83754.7|83796.5|83746.5|83805.2|83755.2|83795|83745|28
1619755300000|2021-04-30 04:01:40|83795.8|83745.8|83796.7|83746.7|83799.1|83749.1|83794.8|83744.8|33
1619755310000|2021-04-30 04:01:50|83796.8|83746.8|83796.6|83746.6|83797.5|83747.5|83795.2|83745.2|9
1619755320000|2021-04-30 04:02:00|83797|83747|83797.5|83747.5|83798.3|83748.3|83796.8|83746.8|16
1619755330000|2021-04-30 04:02:10|83797.3|83747.3|83798.4|83748.4|83799.8|83749.8|83795.5|83745.5|32
1619755340000|2021-04-30 04:02:20|83798|83748|83804.8|83754.8|83806.9|83756.9|83797.2|83747.2|73
1619755350000|2021-04-30 04:02:30|83804.6|83754.6|83799|83749|83807.2|83757.2|83797.5|83747.5|69
1619755360000|2021-04-30 04:02:40|83801.4|83751.4|83803.5|83753.5|83804.2|83754.2|83798.2|83748.2|71
1619755370000|2021-04-30 04:02:50|83803.2|83753.2|83803.6|83753.6|83804.3|83754.3|83801.5|83751.5|60
1619755380000|2021-04-30 04:03:00|83800.4|83750.4|83800.1|83750.1|83804.3|83754.3|83799.6|83749.6|48
1619755390000|2021-04-30 04:03:10|83800.3|83750.3|83800.2|83750.2|83800.9|83750.9|83799.1|83749.1|18
1619755400000|2021-04-30 04:03:20|83799.8|83749.8|83800.4|83750.4|83801.5|83751.5|83799.7|83749.7|51
1619755410000|2021-04-30 04:03:30|83800.3|83750.3|83801.8|83751.8|83803.3|83753.3|83798.9|83748.9|68
1619755420000|2021-04-30 04:03:40|83801.9|83751.9|83798.5|83748.5|83802.5|83752.5|83798.2|83748.2|62
1619755430000|2021-04-30 04:03:50|83801.8|83751.8|83803.7|83753.7|83809.7|83759.7|83798.3|83748.3|73
1619755440000|2021-04-30 04:04:00|83803.1|83753.1|83801.5|83751.5|83804.8|83754.8|83799.4|83749.4|68
1619755450000|2021-04-30 04:04:10|83801.6|83751.6|83802.1|83752.1|83804.5|83754.5|83798.1|83748.1|65
1619755460000|2021-04-30 04:04:20|83801.3|83751.3|83801.9|83751.9|83806.8|83756.8|83800.6|83750.6|68
1619755470000|2021-04-30 04:04:30|83803.8|83753.8|83798.4|83748.4|83806.7|83756.7|83798.3|83748.3|70
1619755480000|2021-04-30 04:04:40|83800.7|83750.7|83805.7|83755.7|83808.1|83758.1|83799.6|83749.6|67
1619755490000|2021-04-30 04:04:50|83806.2|83756.2|83802.8|83752.8|83806.5|83756.5|83797.3|83747.3|76
1619755500000|2021-04-30 04:05:00|83801.9|83751.9|83803.3|83753.3|83809|83759|83798.3|83748.3|76
1619755510000|2021-04-30 04:05:10|83806.3|83756.3|83803.6|83753.6|83809.7|83759.7|83799.6|83749.6|76
1619755520000|2021-04-30 04:05:20|83804.2|83754.2|83799.6|83749.6|83805.8|83755.8|83796.9|83746.9|73
1619755530000|2021-04-30 04:05:30|83798.9|83748.9|83804.3|83754.3|83808.2|83758.2|83797.6|83747.6|37
1619755540000|2021-04-30 04:05:40|83805|83755|83804.4|83754.4|83805|83755|83802.3|83752.3|15
1619755550000|2021-04-30 04:05:50|83804.7|83754.7|83803.2|83753.2|83804.7|83754.7|83802.6|83752.6|12
1619755560000|2021-04-30 04:06:00|83803.3|83753.3|83802.7|83752.7|83804|83754|83802.7|83752.7|6
1619755570000|2021-04-30 04:06:10|83802.9|83752.9|83802.5|83752.5|83803.5|83753.5|83801.3|83751.3|18
1619755580000|2021-04-30 04:06:20|83803.2|83753.2|83803.8|83753.8|83804.7|83754.7|83800.9|83750.9|13
1619755590000|2021-04-30 04:06:30|83803.7|83753.7|83801.2|83751.2|83803.7|83753.7|83800.8|83750.8|45
1619755600000|2021-04-30 04:06:40|83801.3|83751.3|83799.9|83749.9|83802.3|83752.3|83799.3|83749.3|52
1619755610000|2021-04-30 04:06:50|83799.1|83749.1|83800.6|83750.6|83809|83759|83799.1|83749.1|73
1619755620000|2021-04-30 04:07:00|83801.2|83751.2|83800.3|83750.3|83805.6|83755.6|83798.7|83748.7|66
1619755630000|2021-04-30 04:07:10|83802|83752|83795.5|83745.5|83802.2|83752.2|83793.6|83743.6|71
1619755640000|2021-04-30 04:07:20|83795.2|83745.2|83795.1|83745.1|83796.2|83746.2|83793.6|83743.6|65
1619755650000|2021-04-30 04:07:30|83795.2|83745.2|83795|83745|83798.6|83748.6|83793.5|83743.5|63
1619755660000|2021-04-30 04:07:40|83794.6|83744.6|83797.2|83747.2|83798.9|83748.9|83793.6|83743.6|72
1619755670000|2021-04-30 04:07:50|83794.7|83744.7|83798.8|83748.8|83799.4|83749.4|83794.7|83744.7|57
1619755680000|2021-04-30 04:08:00|83795.4|83745.4|83798.3|83748.3|83799.7|83749.7|83793.6|83743.6|58
1619755690000|2021-04-30 04:08:10|83798.1|83748.1|83798.5|83748.5|83799|83749|83796.3|83746.3|38
1619755700000|2021-04-30 04:08:20|83798.2|83748.2|83797|83747|83798.9|83748.9|83795.8|83745.8|37
1619755710000|2021-04-30 04:08:30|83796.9|83746.9|83797.5|83747.5|83797.8|83747.8|83796.4|83746.4|50
1619755720000|2021-04-30 04:08:40|83797|83747|83797.4|83747.4|83797.7|83747.7|83796.4|83746.4|20
1619755730000|2021-04-30 04:08:50|83798|83748|83794.4|83744.4|83800.1|83750.1|83793.9|83743.9|25
1619755740000|2021-04-30 04:09:00|83798.4|83748.4|83799.9|83749.9|83803.9|83753.9|83795.5|83745.5|57
1619755750000|2021-04-30 04:09:10|83800|83750|83802.9|83752.9|83803.4|83753.4|83797.2|83747.2|35
1619755760000|2021-04-30 04:09:20|83800.4|83750.4|83801.1|83751.1|83805.4|83755.4|83797.6|83747.6|73
1619755770000|2021-04-30 04:09:30|83803.1|83753.1|83799.2|83749.2|83804.4|83754.4|83795.3|83745.3|57
1619755780000|2021-04-30 04:09:40|83798.7|83748.7|83798.4|83748.4|83799.7|83749.7|83794.8|83744.8|51
1619755790000|2021-04-30 04:09:50|83799.1|83749.1|83797.8|83747.8|83799.1|83749.1|83797.5|83747.5|12
1619755800000|2021-04-30 04:10:00|83798.2|83748.2|83793.5|83743.5|83799.2|83749.2|83793.2|83743.2|37
1619755810000|2021-04-30 04:10:10|83793.3|83743.3|83798.7|83748.7|83799.7|83749.7|83793.1|83743.1|45
1619755820000|2021-04-30 04:10:20|83798.8|83748.8|83797.8|83747.8|83799.3|83749.3|83796.3|83746.3|49
1619755830000|2021-04-30 04:10:30|83797.6|83747.6|83794.4|83744.4|83799|83749|83794.2|83744.2|50
1619755840000|2021-04-30 04:10:40|83794.6|83744.6|83798.8|83748.8|83804.9|83754.9|83794|83744|71
1619755850000|2021-04-30 04:10:50|83798.7|83748.7|83798.2|83748.2|83800.1|83750.1|83798|83748|21
1619755860000|2021-04-30 04:11:00|83798.3|83748.3|83798.6|83748.6|83799|83749|83796.2|83746.2|23
1619755870000|2021-04-30 04:11:10|83798.5|83748.5|83797.8|83747.8|83798.7|83748.7|83797.7|83747.7|16
1619755880000|2021-04-30 04:11:20|83798.2|83748.2|83797.9|83747.9|83798.2|83748.2|83795.5|83745.5|28
1619755890000|2021-04-30 04:11:30|83801.2|83751.2|83800.7|83750.7|83806.2|83756.2|83798.9|83748.9|47
1619755900000|2021-04-30 04:11:40|83801.2|83751.2|83801.1|83751.1|83801.2|83751.2|83798.8|83748.8|9
1619755910000|2021-04-30 04:11:50|83797.5|83747.5|83798.1|83748.1|83806.4|83756.4|83796.5|83746.5|43
1619755920000|2021-04-30 04:12:00|83798|83748|83803.6|83753.6|83805.2|83755.2|83795.4|83745.4|63
1619755930000|2021-04-30 04:12:10|83798.6|83748.6|83798.1|83748.1|83803.9|83753.9|83797.4|83747.4|54
1619755940000|2021-04-30 04:12:20|83797.6|83747.6|83796|83746|83797.8|83747.8|83795.6|83745.6|41
1619755950000|2021-04-30 04:12:30|83796.3|83746.3|83800|83750|83805.4|83755.4|83796.1|83746.1|27
1619755960000|2021-04-30 04:12:40|83799|83749|83799.5|83749.5|83801.3|83751.3|83797.3|83747.3|59
1619755970000|2021-04-30 04:12:50|83798.9|83748.9|83799.2|83749.2|83800.1|83750.1|83798.6|83748.6|17
1619755980000|2021-04-30 04:13:00|83799.6|83749.6|83800.5|83750.5|83800.5|83750.5|83799.1|83749.1|37
1619755990000|2021-04-30 04:13:10|83800.3|83750.3|83798.7|83748.7|83800.3|83750.3|83796.7|83746.7|17
1619756000000|2021-04-30 04:13:20|83798.2|83748.2|83798.3|83748.3|83800.5|83750.5|83797.9|83747.9|52
1619756010000|2021-04-30 04:13:30|83798|83748|83797.2|83747.2|83798.3|83748.3|83797|83747|47
1619756020000|2021-04-30 04:13:40|83797.5|83747.5|83797.7|83747.7|83799.2|83749.2|83796.8|83746.8|52
1619756030000|2021-04-30 04:13:50|83797.9|83747.9|83797.5|83747.5|83799.2|83749.2|83794|83744|62
1619756040000|2021-04-30 04:14:00|83796.8|83746.8|83793.2|83743.2|83796.8|83746.8|83791.6|83741.6|29
1619756050000|2021-04-30 04:14:10|83793.4|83743.4|83793.3|83743.3|83794.4|83744.4|83792.5|83742.5|46
1619756060000|2021-04-30 04:14:20|83793|83743|83796.2|83746.2|83796.2|83746.2|83793|83743|27
1619756070000|2021-04-30 04:14:30|83795.9|83745.9|83802.1|83752.1|83804.4|83754.4|83792.6|83742.6|36
1619756080000|2021-04-30 04:14:40|83800.6|83750.6|83798.9|83748.9|83803.7|83753.7|83798.9|83748.9|44
1619756090000|2021-04-30 04:14:50|83799.5|83749.5|83800|83750|83802.4|83752.4|83795.7|83745.7|50
1619756100000|2021-04-30 04:15:00|83800.4|83750.4|83795.9|83745.9|83801.6|83751.6|83795.3|83745.3|33
1619756110000|2021-04-30 04:15:10|83796|83746|83796.9|83746.9|83798.5|83748.5|83792.8|83742.8|32
1619756120000|2021-04-30 04:15:20|83797.1|83747.1|83798.1|83748.1|83799.1|83749.1|83793.5|83743.5|33
1619756130000|2021-04-30 04:15:30|83798.2|83748.2|83795.7|83745.7|83798.6|83748.6|83792.2|83742.2|31
1619756140000|2021-04-30 04:15:40|83797.6|83747.6|83795.4|83745.4|83799.1|83749.1|83792|83742|65
1619756150000|2021-04-30 04:15:50|83796.3|83746.3|83795.5|83745.5|83797.5|83747.5|83790.5|83740.5|73
1619756160000|2021-04-30 04:16:00|83794.7|83744.7|83792.4|83742.4|83796.3|83746.3|83790.8|83740.8|76
1619756170000|2021-04-30 04:16:10|83793|83743|83788.9|83738.9|83795|83745|83786.8|83736.8|51
1619756180000|2021-04-30 04:16:20|83788.8|83738.8|83790.9|83740.9|83790.9|83740.9|83786.3|83736.3|17
1619756190000|2021-04-30 04:16:30|83790.8|83740.8|83792|83742|83796.4|83746.4|83790.4|83740.4|52
1619756200000|2021-04-30 04:16:40|83794.7|83744.7|83793.7|83743.7|83798.1|83748.1|83792.3|83742.3|73
1619756210000|2021-04-30 04:16:50|83793.6|83743.6|83797.4|83747.4|83797.7|83747.7|83792.5|83742.5|72
1619756220000|2021-04-30 04:17:00|83794.7|83744.7|83794.3|83744.3|83798.6|83748.6|83793.2|83743.2|74
1619756230000|2021-04-30 04:17:10|83793.8|83743.8|83795.8|83745.8|83799.3|83749.3|83792.4|83742.4|59
1619756240000|2021-04-30 04:17:20|83796.2|83746.2|83798|83748|83799.2|83749.2|83795.4|83745.4|25
1619756250000|2021-04-30 04:17:30|83797.8|83747.8|83797.4|83747.4|83798.3|83748.3|83797.3|83747.3|9
1619756260000|2021-04-30 04:17:40|83797.2|83747.2|83797.8|83747.8|83799.2|83749.2|83795.4|83745.4|17
1619756270000|2021-04-30 04:17:50|83798.4|83748.4|83798.2|83748.2|83798.4|83748.4|83797.3|83747.3|13
1619756280000|2021-04-30 04:18:00|83797.9|83747.9|83795|83745|83799.9|83749.9|83795|83745|21
1619756290000|2021-04-30 04:18:10|83794.9|83744.9|83798.3|83748.3|83799.2|83749.2|83794.7|83744.7|17
1619756300000|2021-04-30 04:18:20|83798.7|83748.7|83798.1|83748.1|83799.1|83749.1|83796.1|83746.1|39
1619756310000|2021-04-30 04:18:30|83797.8|83747.8|83798.7|83748.7|83799.5|83749.5|83796.1|83746.1|64
1619756320000|2021-04-30 04:18:40|83798.8|83748.8|83796.4|83746.4|83799.7|83749.7|83788.8|83738.8|55
1619756330000|2021-04-30 04:18:50|83796.8|83746.8|83799.5|83749.5|83801.6|83751.6|83786.3|83736.3|66
1619756340000|2021-04-30 04:19:00|83798.7|83748.7|83800.8|83750.8|83801.6|83751.6|83794.6|83744.6|39
1619756350000|2021-04-30 04:19:10|83800.1|83750.1|83800.2|83750.2|83802.6|83752.6|83795.2|83745.2|47
1619756360000|2021-04-30 04:19:20|83800.3|83750.3|83799.5|83749.5|83800.3|83750.3|83799.5|83749.5|9
1619756370000|2021-04-30 04:19:30|83798.9|83748.9|83796.6|83746.6|83803.6|83753.6|83795.3|83745.3|58
1619756380000|2021-04-30 04:19:40|83796.5|83746.5|83794.9|83744.9|83801|83751|83793.9|83743.9|70
1619756390000|2021-04-30 04:19:50|83795|83745|83796|83746|83796.4|83746.4|83793.8|83743.8|47
1619756400000|2021-04-30 04:20:00|83795.2|83745.2|83795.7|83745.7|83796.1|83746.1|83792.7|83742.7|51
1619756410000|2021-04-30 04:20:10|83795.6|83745.6|83794|83744|83797|83747|83792.7|83742.7|54
1619756420000|2021-04-30 04:20:20|83793.8|83743.8|83793.1|83743.1|83796.4|83746.4|83792.9|83742.9|39
1619756430000|2021-04-30 04:20:30|83793.3|83743.3|83794.9|83744.9|83795.7|83745.7|83791.4|83741.4|31
1619756440000|2021-04-30 04:20:40|83795.5|83745.5|83794.2|83744.2|83795.8|83745.8|83793.3|83743.3|47
1619756450000|2021-04-30 04:20:50|83794.1|83744.1|83791.8|83741.8|83795.3|83745.3|83791.6|83741.6|63
1619756460000|2021-04-30 04:21:00|83791.3|83741.3|83788.4|83738.4|83791.3|83741.3|83787.9|83737.9|69
1619756470000|2021-04-30 04:21:10|83788.8|83738.8|83793.8|83743.8|83794.9|83744.9|83788.3|83738.3|69
1619756480000|2021-04-30 04:21:20|83793.7|83743.7|83794.9|83744.9|83795.8|83745.8|83793|83743|53
1619756490000|2021-04-30 04:21:30|83794.8|83744.8|83795.1|83745.1|83795.4|83745.4|83792.7|83742.7|38
1619756500000|2021-04-30 04:21:40|83795|83745|83791.9|83741.9|83795.2|83745.2|83790.9|83740.9|63
1619756510000|2021-04-30 04:21:50|83794.1|83744.1|83793|83743|83794.4|83744.4|83789.8|83739.8|32
1619756520000|2021-04-30 04:22:00|83793.3|83743.3|83793.4|83743.4|83794.4|83744.4|83792.3|83742.3|33
1619756530000|2021-04-30 04:22:10|83793|83743|83793.5|83743.5|83793.7|83743.7|83792.1|83742.1|31
1619756540000|2021-04-30 04:22:20|83793.4|83743.4|83792.5|83742.5|83794.1|83744.1|83792.3|83742.3|46
1619756550000|2021-04-30 04:22:30|83792.6|83742.6|83793.5|83743.5|83793.8|83743.8|83792.6|83742.6|9
1619756560000|2021-04-30 04:22:40|83793.3|83743.3|83793.1|83743.1|83793.7|83743.7|83792|83742|28
1619756570000|2021-04-30 04:22:50|83792.8|83742.8|83793.5|83743.5|83794|83744|83791.4|83741.4|27
1619756580000|2021-04-30 04:23:00|83792.6|83742.6|83793.3|83743.3|83793.6|83743.6|83792|83742|27
1619756590000|2021-04-30 04:23:10|83793.4|83743.4|83792.5|83742.5|83793.8|83743.8|83792.3|83742.3|13
1619756600000|2021-04-30 04:23:20|83792.6|83742.6|83792.5|83742.5|83793.4|83743.4|83792.3|83742.3|16
1619756610000|2021-04-30 04:23:30|83792.2|83742.2|83794|83744|83794.6|83744.6|83791.1|83741.1|54
1619756620000|2021-04-30 04:23:40|83792.2|83742.2|83793|83743|83794|83744|83791.8|83741.8|58
1619756630000|2021-04-30 04:23:50|83792.8|83742.8|83797.7|83747.7|83798.6|83748.6|83792.7|83742.7|44
1619756640000|2021-04-30 04:24:00|83799.5|83749.5|83798|83748|83801.5|83751.5|83795.8|83745.8|74
1619756650000|2021-04-30 04:24:10|83797.6|83747.6|83796.5|83746.5|83799.4|83749.4|83793.7|83743.7|59
1619756660000|2021-04-30 04:24:20|83796.1|83746.1|83795.9|83745.9|83797.9|83747.9|83793.2|83743.2|56
1619756670000|2021-04-30 04:24:30|83795.8|83745.8|83798.2|83748.2|83799.3|83749.3|83793.3|83743.3|54
1619756680000|2021-04-30 04:24:40|83798.3|83748.3|83798.5|83748.5|83801.1|83751.1|83795.1|83745.1|62
1619756690000|2021-04-30 04:24:50|83797.8|83747.8|83794.3|83744.3|83800|83750|83794.3|83744.3|76
1619756700000|2021-04-30 04:25:00|83797.9|83747.9|83796.8|83746.8|83799.6|83749.6|83795.6|83745.6|43
1619756710000|2021-04-30 04:25:10|83795.4|83745.4|83795.5|83745.5|83796.1|83746.1|83795|83745|11
1619756720000|2021-04-30 04:25:20|83795.7|83745.7|83795.4|83745.4|83795.9|83745.9|83795|83745|12
1619756730000|2021-04-30 04:25:30|83795.3|83745.3|83797.5|83747.5|83800.9|83750.9|83792.4|83742.4|63
1619756740000|2021-04-30 04:25:40|83798|83748|83797.9|83747.9|83799.3|83749.3|83793.6|83743.6|41
1619756750000|2021-04-30 04:25:50|83798.3|83748.3|83797|83747|83802.4|83752.4|83795.1|83745.1|65
1619756760000|2021-04-30 04:26:00|83796.3|83746.3|83798.5|83748.5|83801.5|83751.5|83794.4|83744.4|72
1619756770000|2021-04-30 04:26:10|83798|83748|83799.5|83749.5|83802.4|83752.4|83795.4|83745.4|75
1619756780000|2021-04-30 04:26:20|83799|83749|83800.4|83750.4|83801.9|83751.9|83796.7|83746.7|75
1619756790000|2021-04-30 04:26:30|83801.4|83751.4|83797.9|83747.9|83804.3|83754.3|83796.3|83746.3|72
1619756800000|2021-04-30 04:26:40|83797.1|83747.1|83796.3|83746.3|83798.5|83748.5|83793.8|83743.8|78
1619756810000|2021-04-30 04:26:50|83795.7|83745.7|83794.7|83744.7|83796|83746|83793.1|83743.1|64
1619756820000|2021-04-30 04:27:00|83794.4|83744.4|83795.4|83745.4|83795.9|83745.9|83793.4|83743.4|59
1619756830000|2021-04-30 04:27:10|83795.1|83745.1|83793.6|83743.6|83796|83746|83791.7|83741.7|75
1619756840000|2021-04-30 04:27:20|83793.8|83743.8|83793.5|83743.5|83795.8|83745.8|83790.3|83740.3|74
1619756850000|2021-04-30 04:27:30|83794|83744|83791.9|83741.9|83795.3|83745.3|83791.6|83741.6|64
1619756860000|2021-04-30 04:27:40|83791.8|83741.8|83795.6|83745.6|83797.9|83747.9|83791.8|83741.8|68
1619756870000|2021-04-30 04:27:50|83795.7|83745.7|83794.9|83744.9|83797.1|83747.1|83794.3|83744.3|68
1619756880000|2021-04-30 04:28:00|83795.6|83745.6|83794|83744|83796.9|83746.9|83791.4|83741.4|73
1619756890000|2021-04-30 04:28:10|83794.4|83744.4|83792.3|83742.3|83794.7|83744.7|83790.2|83740.2|45
1619756900000|2021-04-30 04:28:20|83794.4|83744.4|83794.8|83744.8|83795.1|83745.1|83792.2|83742.2|55
1619756910000|2021-04-30 04:28:30|83794.7|83744.7|83794.2|83744.2|83797.3|83747.3|83792.8|83742.8|65
1619756920000|2021-04-30 04:28:40|83794.3|83744.3|83795.2|83745.2|83796.8|83746.8|83792.5|83742.5|74
1619756930000|2021-04-30 04:28:50|83794.7|83744.7|83793.3|83743.3|83794.7|83744.7|83790.9|83740.9|75
1619756940000|2021-04-30 04:29:00|83792.9|83742.9|83794|83744|83794|83744|83790.7|83740.7|76
1619756950000|2021-04-30 04:29:10|83792.3|83742.3|83794.8|83744.8|83796.2|83746.2|83792.3|83742.3|73
1619756960000|2021-04-30 04:29:20|83795|83745|83794.7|83744.7|83797.1|83747.1|83790.6|83740.6|67
1619756970000|2021-04-30 04:29:30|83794.4|83744.4|83792.2|83742.2|83794.7|83744.7|83790.9|83740.9|24
1619756980000|2021-04-30 04:29:40|83794.9|83744.9|83793.3|83743.3|83795.1|83745.1|83790.3|83740.3|34
1619756990000|2021-04-30 04:29:50|83792|83742|83792.2|83742.2|83793.8|83743.8|83791.4|83741.4|43
1619757000000|2021-04-30 04:30:00|83791.4|83741.4|83792.9|83742.9|83793.9|83743.9|83790.5|83740.5|59
1619757010000|2021-04-30 04:30:10|83793|83743|83792.3|83742.3|83793.4|83743.4|83792.3|83742.3|30
1619757020000|2021-04-30 04:30:20|83792.6|83742.6|83796.6|83746.6|83797.6|83747.6|83790.3|83740.3|64
1619757030000|2021-04-30 04:30:30|83796.9|83746.9|83797.2|83747.2|83799.6|83749.6|83794.4|83744.4|66
1619757040000|2021-04-30 04:30:40|83797.1|83747.1|83797.2|83747.2|83801|83751|83793.8|83743.8|65
1619757050000|2021-04-30 04:30:50|83800.5|83750.5|83797.4|83747.4|83800.7|83750.7|83793.9|83743.9|76
1619757060000|2021-04-30 04:31:00|83796.1|83746.1|83793.8|83743.8|83799.4|83749.4|83793.8|83743.8|62
1619757070000|2021-04-30 04:31:10|83793.9|83743.9|83792.6|83742.6|83794|83744|83791.9|83741.9|42
1619757080000|2021-04-30 04:31:20|83792.5|83742.5|83795.4|83745.4|83795.5|83745.5|83791.1|83741.1|52
1619757090000|2021-04-30 04:31:30|83794.1|83744.1|83793.2|83743.2|83797.2|83747.2|83793.2|83743.2|78
1619757100000|2021-04-30 04:31:40|83793.6|83743.6|83795.2|83745.2|83797.6|83747.6|83792.8|83742.8|69
1619757110000|2021-04-30 04:31:50|83795.3|83745.3|83797.8|83747.8|83798.5|83748.5|83794.4|83744.4|77
1619757120000|2021-04-30 04:32:00|83796.7|83746.7|83794.1|83744.1|83797.1|83747.1|83793.4|83743.4|65
1619757130000|2021-04-30 04:32:10|83793.9|83743.9|83793.4|83743.4|83794.3|83744.3|83792.8|83742.8|30
1619757140000|2021-04-30 04:32:20|83793.3|83743.3|83792.7|83742.7|83794.6|83744.6|83791.9|83741.9|47
1619757150000|2021-04-30 04:32:30|83792.6|83742.6|83787.8|83737.8|83792.9|83742.9|83787.8|83737.8|40
1619757160000|2021-04-30 04:32:40|83787.1|83737.1|83789.2|83739.2|83789.2|83739.2|83786.7|83736.7|28
1619757170000|2021-04-30 04:32:50|83788.8|83738.8|83792.6|83742.6|83793|83743|83787.9|83737.9|43
1619757180000|2021-04-30 04:33:00|83791.9|83741.9|83797.2|83747.2|83797.4|83747.4|83791.1|83741.1|56
1619757190000|2021-04-30 04:33:10|83797|83747|83797.3|83747.3|83799.9|83749.9|83794.9|83744.9|35
1619757200000|2021-04-30 04:33:20|83797.4|83747.4|83793.5|83743.5|83799.2|83749.2|83793.4|83743.4|61
1619757210000|2021-04-30 04:33:30|83793.4|83743.4|83792.2|83742.2|83793.9|83743.9|83790.3|83740.3|25
1619757220000|2021-04-30 04:33:40|83792.6|83742.6|83793.1|83743.1|83796.6|83746.6|83792.2|83742.2|27
1619757230000|2021-04-30 04:33:50|83792.7|83742.7|83792.4|83742.4|83794.2|83744.2|83792.2|83742.2|23
1619757240000|2021-04-30 04:34:00|83792.8|83742.8|83792.6|83742.6|83793.1|83743.1|83791.7|83741.7|58
1619757250000|2021-04-30 04:34:10|83792.7|83742.7|83792|83742|83795.6|83745.6|83791.3|83741.3|30
1619757260000|2021-04-30 04:34:20|83792.5|83742.5|83793.6|83743.6|83794|83744|83789.5|83739.5|18
1619757270000|2021-04-30 04:34:30|83793.9|83743.9|83794.4|83744.4|83794.5|83744.5|83793.5|83743.5|12
1619757280000|2021-04-30 04:34:40|83791.8|83741.8|83793.7|83743.7|83793.9|83743.9|83791.8|83741.8|10
1619757290000|2021-04-30 04:34:50|83793.4|83743.4|83793.8|83743.8|83793.8|83743.8|83793.4|83743.4|5
1619757300000|2021-04-30 04:35:00|83794.2|83744.2|83791.2|83741.2|83794.2|83744.2|83791|83741|10
1619757310000|2021-04-30 04:35:10|83791.5|83741.5|83789.7|83739.7|83794.5|83744.5|83788.7|83738.7|16
1619757320000|2021-04-30 04:35:20|83790.7|83740.7|83791|83741|83791.7|83741.7|83790.4|83740.4|7
1619757330000|2021-04-30 04:35:30|83790.7|83740.7|83792.6|83742.6|83793.9|83743.9|83790.7|83740.7|16
1619757340000|2021-04-30 04:35:40|83792.7|83742.7|83791.9|83741.9|83793.2|83743.2|83790.9|83740.9|20
1619757350000|2021-04-30 04:35:50|83792.1|83742.1|83791.9|83741.9|83794.6|83744.6|83789.8|83739.8|18
1619757360000|2021-04-30 04:36:00|83791.8|83741.8|83792.7|83742.7|83792.7|83742.7|83791.6|83741.6|5
1619757370000|2021-04-30 04:36:10|83792.5|83742.5|83792.3|83742.3|83793.3|83743.3|83791.8|83741.8|10
1619757380000|2021-04-30 04:36:20|83792.5|83742.5|83792.4|83742.4|83792.9|83742.9|83792|83742|11
1619757390000|2021-04-30 04:36:30|83791.5|83741.5|83793.2|83743.2|83793.5|83743.5|83791.1|83741.1|20
1619757400000|2021-04-30 04:36:40|83793.3|83743.3|83792.5|83742.5|83793.8|83743.8|83792.5|83742.5|13
1619757410000|2021-04-30 04:36:50|83792.8|83742.8|83795.2|83745.2|83795.5|83745.5|83792.6|83742.6|9
1619757420000|2021-04-30 04:37:00|83794.8|83744.8|83791.5|83741.5|83797.9|83747.9|83791.5|83741.5|18
1619757430000|2021-04-30 04:37:10|83792.7|83742.7|83793.4|83743.4|83793.4|83743.4|83791.5|83741.5|13
1619757440000|2021-04-30 04:37:20|83793.3|83743.3|83793|83743|83794.1|83744.1|83792.7|83742.7|17
1619757450000|2021-04-30 04:37:30|83792.8|83742.8|83792.4|83742.4|83793.1|83743.1|83792.4|83742.4|6
1619757460000|2021-04-30 04:37:40|83791.4|83741.4|83794.2|83744.2|83794.3|83744.3|83791.4|83741.4|10
1619757470000|2021-04-30 04:37:50|83794.4|83744.4|83792.6|83742.6|83796.3|83746.3|83791.6|83741.6|13
1619757480000|2021-04-30 04:38:00|83792.9|83742.9|83794.6|83744.6|83797.2|83747.2|83792|83742|24
1619757490000|2021-04-30 04:38:10|83794.2|83744.2|83794.7|83744.7|83794.7|83744.7|83793.5|83743.5|12
1619757500000|2021-04-30 04:38:20|83794.8|83744.8|83795.6|83745.6|83795.9|83745.9|83794.8|83744.8|8
1619757510000|2021-04-30 04:38:30|83794.9|83744.9|83794.8|83744.8|83794.9|83744.9|83794.8|83744.8|2
1619757520000|2021-04-30 04:38:40|83795.1|83745.1|83793.4|83743.4|83795.1|83745.1|83792.9|83742.9|16
1619757530000|2021-04-30 04:38:50|83793.6|83743.6|83794.2|83744.2|83794.7|83744.7|83793.3|83743.3|23
1619757540000|2021-04-30 04:39:00|83794.1|83744.1|83792.4|83742.4|83795.7|83745.7|83792.4|83742.4|14
1619757550000|2021-04-30 04:39:10|83792.7|83742.7|83793.6|83743.6|83794.3|83744.3|83792.4|83742.4|16
1619757560000|2021-04-30 04:39:20|83793.7|83743.7|83794.3|83744.3|83794.6|83744.6|83793.4|83743.4|14
1619757570000|2021-04-30 04:39:30|83794.2|83744.2|83793.4|83743.4|83794.9|83744.9|83793.2|83743.2|22
1619757580000|2021-04-30 04:39:40|83794.1|83744.1|83796.5|83746.5|83796.9|83746.9|83793.6|83743.6|13
1619757590000|2021-04-30 04:39:50|83796|83746|83795.5|83745.5|83796|83746|83795.1|83745.1|19
1619757600000|2021-04-30 04:40:00|83795.4|83745.4|83794.2|83744.2|83796.4|83746.4|83794.2|83744.2|18
1619757610000|2021-04-30 04:40:10|83794.3|83744.3|83794.3|83744.3|83794.3|83744.3|83793.5|83743.5|6
1619757620000|2021-04-30 04:40:20|83794.4|83744.4|83794.7|83744.7|83795|83745|83794.4|83744.4|4
1619757630000|2021-04-30 04:40:30|83794.6|83744.6|83794.8|83744.8|83794.9|83744.9|83794.6|83744.6|3
1619757640000|2021-04-30 04:40:40|83794.9|83744.9|83795.2|83745.2|83795.2|83745.2|83792.6|83742.6|7
1619757650000|2021-04-30 04:40:50|83795.1|83745.1|83793.9|83743.9|83795.1|83745.1|83793.6|83743.6|5
1619757660000|2021-04-30 04:41:00|83794.1|83744.1|83794|83744|83794.3|83744.3|83793.1|83743.1|13
1619757670000|2021-04-30 04:41:10|83794.1|83744.1|83794.3|83744.3|83794.6|83744.6|83793.6|83743.6|12
1619757680000|2021-04-30 04:41:20|83794.6|83744.6|83794.1|83744.1|83795|83745|83793.2|83743.2|14
1619757690000|2021-04-30 04:41:30|83793.5|83743.5|83794|83744|83794|83744|83793.3|83743.3|17
1619757700000|2021-04-30 04:41:40|83794.2|83744.2|83793.8|83743.8|83794.4|83744.4|83793.3|83743.3|12
1619757710000|2021-04-30 04:41:50|83793.6|83743.6|83793.5|83743.5|83794.3|83744.3|83793.3|83743.3|14
1619757720000|2021-04-30 04:42:00|83793.4|83743.4|83793.3|83743.3|83794.1|83744.1|83793.3|83743.3|10
1619757730000|2021-04-30 04:42:10|83793.5|83743.5|83793.4|83743.4|83793.8|83743.8|83792.5|83742.5|17
1619757740000|2021-04-30 04:42:20|83793.6|83743.6|83792.5|83742.5|83793.6|83743.6|83792.2|83742.2|13
1619757750000|2021-04-30 04:42:30|83792.6|83742.6|83792.9|83742.9|83793.6|83743.6|83792.2|83742.2|15
1619757760000|2021-04-30 04:42:40|83792.3|83742.3|83792.1|83742.1|83793.4|83743.4|83791|83741|24
1619757770000|2021-04-30 04:42:50|83792.4|83742.4|83793.8|83743.8|83794.2|83744.2|83792.4|83742.4|13
1619757780000|2021-04-30 04:43:00|83793.3|83743.3|83794|83744|83794.1|83744.1|83793.2|83743.2|17
1619757790000|2021-04-30 04:43:10|83794.1|83744.1|83791.1|83741.1|83794.3|83744.3|83791.1|83741.1|12
1619757800000|2021-04-30 04:43:20|83790.6|83740.6|83790.7|83740.7|83791.5|83741.5|83790.6|83740.6|3
1619757810000|2021-04-30 04:43:30|83790.9|83740.9|83791.5|83741.5|83791.5|83741.5|83790.9|83740.9|5
1619757820000|2021-04-30 04:43:40|83791|83741|83792.3|83742.3|83793.4|83743.4|83788.8|83738.8|13
1619757830000|2021-04-30 04:43:50|83792.7|83742.7|83791.7|83741.7|83792.7|83742.7|83791.7|83741.7|11
1619757840000|2021-04-30 04:44:00|83792|83742|83792.9|83742.9|83794.4|83744.4|83791.9|83741.9|28
1619757850000|2021-04-30 04:44:10|83792.3|83742.3|83792.6|83742.6|83793.2|83743.2|83792.2|83742.2|10
1619757860000|2021-04-30 04:44:20|83792.8|83742.8|83794.6|83744.6|83794.9|83744.9|83792.8|83742.8|11
1619757870000|2021-04-30 04:44:30|83794.4|83744.4|83792.3|83742.3|83794.4|83744.4|83792.2|83742.2|16
1619757880000|2021-04-30 04:44:40|83792.4|83742.4|83793.8|83743.8|83793.9|83743.9|83792.4|83742.4|9
1619757890000|2021-04-30 04:44:50|83792.9|83742.9|83793.2|83743.2|83793.3|83743.3|83792.8|83742.8|10
1619757900000|2021-04-30 04:45:00|83792.6|83742.6|83793.1|83743.1|83793.6|83743.6|83792.6|83742.6|7
1619757910000|2021-04-30 04:45:10|83793.3|83743.3|83793.9|83743.9|83794.2|83744.2|83792.9|83742.9|11
1619757920000|2021-04-30 04:45:20|83794.2|83744.2|83794.9|83744.9|83797.1|83747.1|83794.1|83744.1|14
1619757930000|2021-04-30 04:45:30|83794.6|83744.6|83795|83745|83796.2|83746.2|83792.8|83742.8|12
1619757940000|2021-04-30 04:45:40|83795.5|83745.5|83796.1|83746.1|83796.1|83746.1|83795.1|83745.1|5
1619757950000|2021-04-30 04:45:50|83796.4|83746.4|83799.5|83749.5|83801.7|83751.7|83796.4|83746.4|19
1619757960000|2021-04-30 04:46:00|83799.6|83749.6|83799.8|83749.8|83800.7|83750.7|83798.1|83748.1|26
1619757970000|2021-04-30 04:46:10|83799.5|83749.5|83798.8|83748.8|83800|83750|83798.7|83748.7|22
1619757980000|2021-04-30 04:46:20|83798.4|83748.4|83795|83745|83800.8|83750.8|83794.7|83744.7|36
1619757990000|2021-04-30 04:46:30|83794.7|83744.7|83795.7|83745.7|83795.9|83745.9|83794.3|83744.3|10
1619758000000|2021-04-30 04:46:40|83796.4|83746.4|83800.5|83750.5|83801.7|83751.7|83796.4|83746.4|36
1619758010000|2021-04-30 04:46:50|83800.4|83750.4|83796.3|83746.3|83800.4|83750.4|83795.5|83745.5|19
1619758020000|2021-04-30 04:47:00|83797.5|83747.5|83794.9|83744.9|83797.5|83747.5|83792.1|83742.1|12
1619758030000|2021-04-30 04:47:10|83795.9|83745.9|83796.2|83746.2|83796.7|83746.7|83795.3|83745.3|6
1619758040000|2021-04-30 04:47:20|83796.4|83746.4|83795.1|83745.1|83796.9|83746.9|83793.9|83743.9|19
1619758050000|2021-04-30 04:47:30|83795.6|83745.6|83794.8|83744.8|83796.6|83746.6|83794.3|83744.3|23
1619758060000|2021-04-30 04:47:40|83794.6|83744.6|83794.7|83744.7|83795.2|83745.2|83794.4|83744.4|12
1619758070000|2021-04-30 04:47:50|83794.8|83744.8|83795.3|83745.3|83795.6|83745.6|83794.8|83744.8|9
1619758080000|2021-04-30 04:48:00|83795.6|83745.6|83797.4|83747.4|83797.4|83747.4|83795.6|83745.6|26
1619758090000|2021-04-30 04:48:10|83796.9|83746.9|83796.7|83746.7|83797.2|83747.2|83796.1|83746.1|8
1619758100000|2021-04-30 04:48:20|83796.5|83746.5|83797.6|83747.6|83797.6|83747.6|83796.5|83746.5|14
1619758110000|2021-04-30 04:48:30|83797.4|83747.4|83799.1|83749.1|83799.2|83749.2|83797.1|83747.1|13
1619758120000|2021-04-30 04:48:40|83799|83749|83797.5|83747.5|83799.5|83749.5|83797.2|83747.2|7
1619758130000|2021-04-30 04:48:50|83798.5|83748.5|83803.1|83753.1|83803.3|83753.3|83797.1|83747.1|19
1619758140000|2021-04-30 04:49:00|83803.3|83753.3|83801|83751|83803.9|83753.9|83800.8|83750.8|20
1619758150000|2021-04-30 04:49:10|83801.7|83751.7|83804.3|83754.3|83808.1|83758.1|83801.7|83751.7|26
1619758160000|2021-04-30 04:49:20|83804.9|83754.9|83804.3|83754.3|83805.3|83755.3|83802.1|83752.1|16
1619758170000|2021-04-30 04:49:30|83804.4|83754.4|83803.5|83753.5|83804.5|83754.5|83803.2|83753.2|5
1619758180000|2021-04-30 04:49:40|83803.7|83753.7|83802.4|83752.4|83804.7|83754.7|83800.6|83750.6|18
1619758190000|2021-04-30 04:49:50|83802.2|83752.2|83799.6|83749.6|83802.2|83752.2|83799.6|83749.6|13
1619758200000|2021-04-30 04:50:00|83802.5|83752.5|83802.5|83752.5|83802.5|83752.5|83800|83750|11
1619758210000|2021-04-30 04:50:10|83802.6|83752.6|83799.2|83749.2|83803.2|83753.2|83799.2|83749.2|19
1619758220000|2021-04-30 04:50:20|83799.5|83749.5|83799|83749|83801.6|83751.6|83799|83749|20
1619758230000|2021-04-30 04:50:30|83799.9|83749.9|83798.1|83748.1|83799.9|83749.9|83797.7|83747.7|15
1619758240000|2021-04-30 04:50:40|83798.2|83748.2|83799|83749|83799|83749|83797.8|83747.8|9
1619758250000|2021-04-30 04:50:50|83798.8|83748.8|83799.4|83749.4|83802.9|83752.9|83798|83748|15
1619758260000|2021-04-30 04:51:00|83800|83750|83800.1|83750.1|83800.1|83750.1|83797.9|83747.9|10
1619758270000|2021-04-30 04:51:10|83798|83748|83799.3|83749.3|83799.3|83749.3|83796.8|83746.8|11
1619758280000|2021-04-30 04:51:20|83799.2|83749.2|83799.3|83749.3|83799.5|83749.5|83798.6|83748.6|9
1619758290000|2021-04-30 04:51:30|83799.2|83749.2|83799.3|83749.3|83799.4|83749.4|83799.2|83749.2|4
1619758300000|2021-04-30 04:51:40|83799.2|83749.2|83797.7|83747.7|83799.7|83749.7|83797.7|83747.7|11
1619758310000|2021-04-30 04:51:50|83797.2|83747.2|83795.7|83745.7|83797.2|83747.2|83795.7|83745.7|10
1619758320000|2021-04-30 04:52:00|83796.2|83746.2|83796.3|83746.3|83797.7|83747.7|83796.2|83746.2|13
1619758330000|2021-04-30 04:52:10|83797|83747|83798.3|83748.3|83798.9|83748.9|83796.4|83746.4|12
1619758340000|2021-04-30 04:52:20|83798.2|83748.2|83795.3|83745.3|83798.2|83748.2|83795.3|83745.3|10
1619758350000|2021-04-30 04:52:30|83796.8|83746.8|83796.2|83746.2|83799|83749|83796.2|83746.2|11
1619758360000|2021-04-30 04:52:40|83796.5|83746.5|83798.3|83748.3|83798.8|83748.8|83795.9|83745.9|22
1619758370000|2021-04-30 04:52:50|83798.2|83748.2|83795.4|83745.4|83799.2|83749.2|83795.4|83745.4|20
1619758380000|2021-04-30 04:53:00|83796.9|83746.9|83795|83745|83796.9|83746.9|83795|83745|10
1619758390000|2021-04-30 04:53:10|83795.5|83745.5|83796|83746|83796|83746|83795|83745|6
1619758400000|2021-04-30 04:53:20|83796.2|83746.2|83795.8|83745.8|83796.3|83746.3|83795.1|83745.1|7
1619758410000|2021-04-30 04:53:30|83796|83746|83795.2|83745.2|83796.1|83746.1|83795.2|83745.2|9
1619758420000|2021-04-30 04:53:40|83795.7|83745.7|83794.6|83744.6|83796.5|83746.5|83794.6|83744.6|9
1619758430000|2021-04-30 04:53:50|83795.1|83745.1|83796.2|83746.2|83797|83747|83795|83745|12
1619758440000|2021-04-30 04:54:00|83796.7|83746.7|83793.4|83743.4|83796.7|83746.7|83793.4|83743.4|3
1619758450000|2021-04-30 04:54:10|83794.7|83744.7|83796|83746|83796.4|83746.4|83794.7|83744.7|10
1619758460000|2021-04-30 04:54:20|83795|83745|83795.5|83745.5|83796.3|83746.3|83795|83745|12
1619758470000|2021-04-30 04:54:30|83795.8|83745.8|83798|83748|83799.3|83749.3|83795.8|83745.8|19
1619758480000|2021-04-30 04:54:40|83798.9|83748.9|83798|83748|83799.6|83749.6|83797.9|83747.9|12
1619758490000|2021-04-30 04:54:50|83798.1|83748.1|83797.4|83747.4|83798.6|83748.6|83797.1|83747.1|21
1619758500000|2021-04-30 04:55:00|83798.4|83748.4|83798.4|83748.4|83798.5|83748.5|83798.1|83748.1|10
1619758510000|2021-04-30 04:55:10|83798.2|83748.2|83797.3|83747.3|83798.2|83748.2|83796.5|83746.5|12
1619758520000|2021-04-30 04:55:20|83798|83748|83799|83749|83799.8|83749.8|83798|83748|4
1619758530000|2021-04-30 04:55:30|83797.9|83747.9|83798.5|83748.5|83799.2|83749.2|83797.5|83747.5|10
1619758540000|2021-04-30 04:55:40|83798.2|83748.2|83797.5|83747.5|83801.2|83751.2|83797.5|83747.5|14
1619758550000|2021-04-30 04:55:50|83797.8|83747.8|83798.6|83748.6|83800|83750|83797.3|83747.3|13
1619758560000|2021-04-30 04:56:00|83798.3|83748.3|83798.5|83748.5|83800.2|83750.2|83798.3|83748.3|11
1619758570000|2021-04-30 04:56:10|83798.4|83748.4|83797.7|83747.7|83800.2|83750.2|83797.3|83747.3|9
1619758580000|2021-04-30 04:56:20|83799.2|83749.2|83798.1|83748.1|83799.7|83749.7|83798.1|83748.1|5
1619758590000|2021-04-30 04:56:30|83797.2|83747.2|83797.4|83747.4|83798.3|83748.3|83797.2|83747.2|8
1619758600000|2021-04-30 04:56:40|83797.7|83747.7|83796.5|83746.5|83798.1|83748.1|83796.5|83746.5|6
1619758610000|2021-04-30 04:56:50|83797|83747|83797.4|83747.4|83797.5|83747.5|83797|83747|5
1619758620000|2021-04-30 04:57:00|83798.2|83748.2|83797.7|83747.7|83799|83749|83797.7|83747.7|9
1619758630000|2021-04-30 04:57:10|83797.3|83747.3|83798.9|83748.9|83799|83749|83797|83747|11
1619758640000|2021-04-30 04:57:20|83796.7|83746.7|83797.6|83747.6|83798.2|83748.2|83796.7|83746.7|11
1619758650000|2021-04-30 04:57:30|83798.2|83748.2|83798.4|83748.4|83800.1|83750.1|83797.7|83747.7|17
1619758660000|2021-04-30 04:57:40|83798.3|83748.3|83797.7|83747.7|83798.5|83748.5|83797|83747|8
1619758670000|2021-04-30 04:57:50|83798.1|83748.1|83798|83748|83798.4|83748.4|83797.6|83747.6|8
1619758680000|2021-04-30 04:58:00|83798.4|83748.4|83799.5|83749.5|83800.7|83750.7|83797.9|83747.9|19
1619758690000|2021-04-30 04:58:10|83801.9|83751.9|83799.6|83749.6|83802.9|83752.9|83799.2|83749.2|41
1619758700000|2021-04-30 04:58:20|83799.7|83749.7|83795.2|83745.2|83801.8|83751.8|83795.2|83745.2|31
1619758710000|2021-04-30 04:58:30|83794.8|83744.8|83795.4|83745.4|83796.9|83746.9|83794.6|83744.6|24
1619758720000|2021-04-30 04:58:40|83795.3|83745.3|83795.2|83745.2|83795.6|83745.6|83794.9|83744.9|18
1619758730000|2021-04-30 04:58:50|83795.3|83745.3|83794.7|83744.7|83796.6|83746.6|83794.7|83744.7|14
1619758740000|2021-04-30 04:59:00|83795.6|83745.6|83796.6|83746.6|83797.5|83747.5|83795|83745|17
1619758750000|2021-04-30 04:59:10|83796.2|83746.2|83796.9|83746.9|83797.9|83747.9|83796.1|83746.1|10
1619758760000|2021-04-30 04:59:20|83796.2|83746.2|83797.5|83747.5|83797.7|83747.7|83796.2|83746.2|9
1619758770000|2021-04-30 04:59:30|83796.5|83746.5|83796.2|83746.2|83798.4|83748.4|83795.8|83745.8|11
1619758780000|2021-04-30 04:59:40|83797.6|83747.6|83795.6|83745.6|83797.6|83747.6|83794.6|83744.6|10
1619758790000|2021-04-30 04:59:50|83795.7|83745.7|83794.8|83744.8|83797.9|83747.9|83794.5|83744.5|18
1619758800000|2021-04-30 05:00:00|83794.9|83744.9|83794.4|83744.4|83796.9|83746.9|83793.8|83743.8|20
1619758810000|2021-04-30 05:00:10|83794.3|83744.3|83794.9|83744.9|83795.6|83745.6|83794.3|83744.3|20
1619758820000|2021-04-30 05:00:20|83796.2|83746.2|83797.1|83747.1|83798|83748|83792.9|83742.9|41
1619758830000|2021-04-30 05:00:30|83796.2|83746.2|83797|83747|83797.6|83747.6|83795|83745|28
1619758840000|2021-04-30 05:00:40|83797.8|83747.8|83794.5|83744.5|83797.8|83747.8|83793.2|83743.2|16
1619758850000|2021-04-30 05:00:50|83794.6|83744.6|83794.8|83744.8|83795|83745|83793.4|83743.4|70
1619758860000|2021-04-30 05:01:00|83794.2|83744.2|83793.1|83743.1|83794.7|83744.7|83793.1|83743.1|58
1619758870000|2021-04-30 05:01:10|83793.6|83743.6|83791.5|83741.5|83795.2|83745.2|83790.4|83740.4|27
1619758880000|2021-04-30 05:01:20|83791.6|83741.6|83790.5|83740.5|83791.6|83741.6|83790.3|83740.3|10
1619758890000|2021-04-30 05:01:30|83791.8|83741.8|83792.6|83742.6|83793|83743|83791.1|83741.1|6
1619758900000|2021-04-30 05:01:40|83792.8|83742.8|83790.8|83740.8|83792.8|83742.8|83790.8|83740.8|5
1619758910000|2021-04-30 05:01:50|83791.5|83741.5|83794.8|83744.8|83798|83748|83791.5|83741.5|39
1619758920000|2021-04-30 05:02:00|83794.3|83744.3|83795|83745|83798.4|83748.4|83794.3|83744.3|23
1619758930000|2021-04-30 05:02:10|83795.4|83745.4|83795.3|83745.3|83795.8|83745.8|83794.5|83744.5|54
1619758940000|2021-04-30 05:02:20|83795.9|83745.9|83798.5|83748.5|83799.6|83749.6|83795.4|83745.4|54
1619758950000|2021-04-30 05:02:30|83798.9|83748.9|83796.5|83746.5|83799|83749|83794.7|83744.7|42
1619758960000|2021-04-30 05:02:40|83796|83746|83794.6|83744.6|83796.6|83746.6|83794.1|83744.1|67
1619758970000|2021-04-30 05:02:50|83794.8|83744.8|83800.2|83750.2|83804.8|83754.8|83793.7|83743.7|58
1619758980000|2021-04-30 05:03:00|83802.8|83752.8|83799.4|83749.4|83805.6|83755.6|83798.7|83748.7|63
1619758990000|2021-04-30 05:03:10|83799.2|83749.2|83799.6|83749.6|83802.2|83752.2|83795.5|83745.5|43
1619759000000|2021-04-30 05:03:20|83799.4|83749.4|83799|83749|83801.4|83751.4|83798.7|83748.7|18
1619759010000|2021-04-30 05:03:30|83799.3|83749.3|83797.9|83747.9|83801.1|83751.1|83797.6|83747.6|31
1619759020000|2021-04-30 05:03:40|83798.6|83748.6|83800.5|83750.5|83800.6|83750.6|83798.5|83748.5|11
1619759030000|2021-04-30 05:03:50|83799|83749|83796|83746|83799.5|83749.5|83796|83746|22
1619759040000|2021-04-30 05:04:00|83797.8|83747.8|83796.9|83746.9|83799.3|83749.3|83796.2|83746.2|17
1619759050000|2021-04-30 05:04:10|83797.2|83747.2|83799|83749|83800|83750|83797.1|83747.1|27
1619759060000|2021-04-30 05:04:20|83797.3|83747.3|83797.1|83747.1|83798.7|83748.7|83796.6|83746.6|15
1619759070000|2021-04-30 05:04:30|83797|83747|83797.4|83747.4|83798.6|83748.6|83797|83747|13
1619759080000|2021-04-30 05:04:40|83797.9|83747.9|83796.7|83746.7|83798.2|83748.2|83796.7|83746.7|10
1619759090000|2021-04-30 05:04:50|83797|83747|83799.9|83749.9|83802.8|83752.8|83796.4|83746.4|20
1619759100000|2021-04-30 05:05:00|83800.6|83750.6|83798.8|83748.8|83804.2|83754.2|83797.5|83747.5|74
1619759110000|2021-04-30 05:05:10|83799.2|83749.2|83804.5|83754.5|83805.7|83755.7|83798.6|83748.6|71
1619759120000|2021-04-30 05:05:20|83803.3|83753.3|83801.1|83751.1|83806.5|83756.5|83799.6|83749.6|52
1619759130000|2021-04-30 05:05:30|83800.2|83750.2|83800.7|83750.7|83803.3|83753.3|83797.1|83747.1|31
1619759140000|2021-04-30 05:05:40|83802.2|83752.2|83795.9|83745.9|83802.2|83752.2|83795.8|83745.8|31
1619759150000|2021-04-30 05:05:50|83796.2|83746.2|83794.3|83744.3|83798.9|83748.9|83793.2|83743.2|12
1619759160000|2021-04-30 05:06:00|83794.2|83744.2|83797.4|83747.4|83798|83748|83794.2|83744.2|25
1619759170000|2021-04-30 05:06:10|83796.8|83746.8|83796.5|83746.5|83798.6|83748.6|83795.8|83745.8|9
1619759180000|2021-04-30 05:06:20|83797.1|83747.1|83797.3|83747.3|83798.6|83748.6|83795.1|83745.1|20
1619759190000|2021-04-30 05:06:30|83798.4|83748.4|83801.1|83751.1|83801.2|83751.2|83797.3|83747.3|9
1619759200000|2021-04-30 05:06:40|83800.7|83750.7|83797.7|83747.7|83800.7|83750.7|83797.3|83747.3|19
1619759210000|2021-04-30 05:06:50|83802|83752|83799.3|83749.3|83802.7|83752.7|83796.1|83746.1|39
1619759220000|2021-04-30 05:07:00|83799.4|83749.4|83799.9|83749.9|83802|83752|83797.6|83747.6|36
1619759230000|2021-04-30 05:07:10|83802.1|83752.1|83808.5|83758.5|83809.2|83759.2|83800.9|83750.9|52
1619759240000|2021-04-30 05:07:20|83807.6|83757.6|83803.8|83753.8|83809.3|83759.3|83803.8|83753.8|30
1619759250000|2021-04-30 05:07:30|83804.6|83754.6|83800.4|83750.4|83806.4|83756.4|83796.9|83746.9|65
1619759260000|2021-04-30 05:07:40|83799.5|83749.5|83805.3|83755.3|83805.7|83755.7|83797.8|83747.8|71
1619759270000|2021-04-30 05:07:50|83802.2|83752.2|83801.1|83751.1|83803.8|83753.8|83800.4|83750.4|70
1619759280000|2021-04-30 05:08:00|83801|83751|83801|83751|83802.1|83752.1|83800.3|83750.3|58
1619759290000|2021-04-30 05:08:10|83800.7|83750.7|83799.3|83749.3|83803.7|83753.7|83798.9|83748.9|44
1619759300000|2021-04-30 05:08:20|83799.5|83749.5|83800.4|83750.4|83800.4|83750.4|83799|83749|47
1619759310000|2021-04-30 05:08:30|83800.7|83750.7|83802.9|83752.9|83804.2|83754.2|83798.4|83748.4|64
1619759320000|2021-04-30 05:08:40|83803.7|83753.7|83801.6|83751.6|83804|83754|83799.2|83749.2|56
1619759330000|2021-04-30 05:08:50|83801.3|83751.3|83798.5|83748.5|83802.8|83752.8|83798.1|83748.1|53
1619759340000|2021-04-30 05:09:00|83800|83750|83799.3|83749.3|83800.6|83750.6|83799|83749|40
1619759350000|2021-04-30 05:09:10|83799|83749|83798.4|83748.4|83799|83749|83797.7|83747.7|23
1619759360000|2021-04-30 05:09:20|83798.2|83748.2|83799.4|83749.4|83800.4|83750.4|83797.6|83747.6|46
1619759370000|2021-04-30 05:09:30|83799.2|83749.2|83797|83747|83799.5|83749.5|83796.9|83746.9|11
1619759380000|2021-04-30 05:09:40|83797.1|83747.1|83796.9|83746.9|83797.1|83747.1|83796.5|83746.5|7
1619759390000|2021-04-30 05:09:50|83797.2|83747.2|83796.4|83746.4|83799|83749|83796.1|83746.1|21
1619759400000|2021-04-30 05:10:00|83796.6|83746.6|83796.9|83746.9|83797|83747|83796.6|83746.6|7
1619759410000|2021-04-30 05:10:10|83797.4|83747.4|83799|83749|83801.4|83751.4|83796.4|83746.4|42
1619759420000|2021-04-30 05:10:20|83799.1|83749.1|83796.5|83746.5|83799.1|83749.1|83796.5|83746.5|23
1619759430000|2021-04-30 05:10:30|83796.6|83746.6|83795.9|83745.9|83799.3|83749.3|83795.9|83745.9|36
1619759440000|2021-04-30 05:10:40|83796|83746|83798.1|83748.1|83798.1|83748.1|83796|83746|19
1619759450000|2021-04-30 05:10:50|83796.9|83746.9|83799.3|83749.3|83800.7|83750.7|83794.9|83744.9|59
1619759460000|2021-04-30 05:11:00|83798.7|83748.7|83797.6|83747.6|83799.3|83749.3|83797.4|83747.4|24
1619759470000|2021-04-30 05:11:10|83798.8|83748.8|83793.8|83743.8|83799.2|83749.2|83792.1|83742.1|61
1619759480000|2021-04-30 05:11:20|83794|83744|83797.5|83747.5|83798.8|83748.8|83792.5|83742.5|56
1619759490000|2021-04-30 05:11:30|83796.7|83746.7|83797.8|83747.8|83800.1|83750.1|83796.2|83746.2|53
1619759500000|2021-04-30 05:11:40|83797.6|83747.6|83799.2|83749.2|83799.5|83749.5|83797.2|83747.2|56
1619759510000|2021-04-30 05:11:50|83799|83749|83798.2|83748.2|83799|83749|83797.9|83747.9|32
1619759520000|2021-04-30 05:12:00|83798.3|83748.3|83796.5|83746.5|83798.3|83748.3|83796.5|83746.5|9
1619759530000|2021-04-30 05:12:10|83796.8|83746.8|83795.9|83745.9|83798.1|83748.1|83795.9|83745.9|9
1619759540000|2021-04-30 05:12:20|83795.8|83745.8|83794.5|83744.5|83797.3|83747.3|83794.5|83744.5|14
1619759550000|2021-04-30 05:12:30|83794.8|83744.8|83796.3|83746.3|83797.2|83747.2|83794.3|83744.3|12
1619759560000|2021-04-30 05:12:40|83795.6|83745.6|83796.1|83746.1|83796.4|83746.4|83795.5|83745.5|7
1619759570000|2021-04-30 05:12:50|83796.4|83746.4|83796|83746|83797.2|83747.2|83796|83746|8
1619759580000|2021-04-30 05:13:00|83796.3|83746.3|83796|83746|83797|83747|83796|83746|14
1619759590000|2021-04-30 05:13:10|83795.6|83745.6|83794.2|83744.2|83796.1|83746.1|83794.2|83744.2|22
1619759600000|2021-04-30 05:13:20|83794|83744|83793.1|83743.1|83796.5|83746.5|83791.5|83741.5|41
1619759610000|2021-04-30 05:13:30|83792.3|83742.3|83791.1|83741.1|83793.6|83743.6|83791.1|83741.1|22
1619759620000|2021-04-30 05:13:40|83791.7|83741.7|83793.6|83743.6|83794.7|83744.7|83791.7|83741.7|58
1619759630000|2021-04-30 05:13:50|83793.5|83743.5|83791.7|83741.7|83793.9|83743.9|83791.7|83741.7|56
1619759640000|2021-04-30 05:14:00|83793.4|83743.4|83794.2|83744.2|83796.7|83746.7|83793|83743|67
1619759650000|2021-04-30 05:14:10|83794|83744|83791.9|83741.9|83795.8|83745.8|83791.3|83741.3|51
1619759660000|2021-04-30 05:14:20|83791.8|83741.8|83793.6|83743.6|83794.7|83744.7|83791.8|83741.8|20
1619759670000|2021-04-30 05:14:30|83793.4|83743.4|83794.8|83744.8|83796.4|83746.4|83793.2|83743.2|50
1619759680000|2021-04-30 05:14:40|83794.4|83744.4|83798.3|83748.3|83801.7|83751.7|83792.8|83742.8|44
1619759690000|2021-04-30 05:14:50|83797.7|83747.7|83802.1|83752.1|83802.8|83752.8|83794.8|83744.8|49
1619759700000|2021-04-30 05:15:00|83801.9|83751.9|83799.4|83749.4|83806.2|83756.2|83799.2|83749.2|66
1619759710000|2021-04-30 05:15:10|83799|83749|83803.7|83753.7|83804.7|83754.7|83798.9|83748.9|36
1619759720000|2021-04-30 05:15:20|83803.9|83753.9|83802.6|83752.6|83806.5|83756.5|83801.9|83751.9|74
1619759730000|2021-04-30 05:15:30|83803.3|83753.3|83804.1|83754.1|83807.1|83757.1|83802.2|83752.2|45
1619759740000|2021-04-30 05:15:40|83803.9|83753.9|83801.8|83751.8|83805.4|83755.4|83800.1|83750.1|33
1619759750000|2021-04-30 05:15:50|83800.9|83750.9|83803|83753|83807.1|83757.1|83800.9|83750.9|78
1619759760000|2021-04-30 05:16:00|83802.8|83752.8|83805.4|83755.4|83805.4|83755.4|83798.7|83748.7|57
1619759770000|2021-04-30 05:16:10|83805.6|83755.6|83804.4|83754.4|83810|83760|83803.1|83753.1|76
1619759780000|2021-04-30 05:16:20|83803.8|83753.8|83803.9|83753.9|83805.5|83755.5|83801.8|83751.8|63
1619759790000|2021-04-30 05:16:30|83804.1|83754.1|83804.6|83754.6|83805.7|83755.7|83801.5|83751.5|59
1619759800000|2021-04-30 05:16:40|83804.4|83754.4|83803|83753|83804.6|83754.6|83800.2|83750.2|62
1619759810000|2021-04-30 05:16:50|83802.7|83752.7|83805.4|83755.4|83805.4|83755.4|83801.1|83751.1|65
1619759820000|2021-04-30 05:17:00|83804.7|83754.7|83804.6|83754.6|83807|83757|83803.6|83753.6|70
1619759830000|2021-04-30 05:17:10|83804.5|83754.5|83801.4|83751.4|83805.6|83755.6|83799.8|83749.8|68
1619759840000|2021-04-30 05:17:20|83801.1|83751.1|83800.3|83750.3|83801.7|83751.7|83799.4|83749.4|63
1619759850000|2021-04-30 05:17:30|83800.1|83750.1|83799.9|83749.9|83800.9|83750.9|83799|83749|53
1619759860000|2021-04-30 05:17:40|83799.7|83749.7|83801.6|83751.6|83801.8|83751.8|83799|83749|53
1619759870000|2021-04-30 05:17:50|83801.4|83751.4|83799.1|83749.1|83802.2|83752.2|83799.1|83749.1|14
1619759880000|2021-04-30 05:18:00|83799.2|83749.2|83802.3|83752.3|83804.2|83754.2|83796.9|83746.9|69
1619759890000|2021-04-30 05:18:10|83803.8|83753.8|83802.3|83752.3|83806.5|83756.5|83802|83752|74
1619759900000|2021-04-30 05:18:20|83802.5|83752.5|83801.5|83751.5|83802.8|83752.8|83801.2|83751.2|64
1619759910000|2021-04-30 05:18:30|83801.6|83751.6|83803.3|83753.3|83803.9|83753.9|83800.7|83750.7|42
1619759920000|2021-04-30 05:18:40|83803.4|83753.4|83802.6|83752.6|83803.7|83753.7|83802.2|83752.2|19
1619759930000|2021-04-30 05:18:50|83801.9|83751.9|83801.6|83751.6|83803.2|83753.2|83800.9|83750.9|21
1619759940000|2021-04-30 05:19:00|83800.9|83750.9|83800.3|83750.3|83803|83753|83798.8|83748.8|64
1619759950000|2021-04-30 05:19:10|83800.2|83750.2|83799.7|83749.7|83800.7|83750.7|83798.7|83748.7|65
1619759960000|2021-04-30 05:19:20|83799.8|83749.8|83801|83751|83802|83752|83799.7|83749.7|66
1619759970000|2021-04-30 05:19:30|83800.9|83750.9|83801.7|83751.7|83802.5|83752.5|83800.1|83750.1|51
1619759980000|2021-04-30 05:19:40|83800.5|83750.5|83801.7|83751.7|83802.8|83752.8|83800.5|83750.5|31
1619759990000|2021-04-30 05:19:50|83801.6|83751.6|83799.3|83749.3|83802.6|83752.6|83799.3|83749.3|46
1619760000000|2021-04-30 05:20:00|83799.7|83749.7|83799.6|83749.6|83801.5|83751.5|83799.2|83749.2|28
1619760010000|2021-04-30 05:20:10|83799.3|83749.3|83801.5|83751.5|83804.7|83754.7|83799.3|83749.3|33
1619760020000|2021-04-30 05:20:20|83802|83752|83803.1|83753.1|83804.4|83754.4|83801.1|83751.1|15
1619760030000|2021-04-30 05:20:30|83801.2|83751.2|83799.9|83749.9|83802|83752|83798.8|83748.8|18
1619760040000|2021-04-30 05:20:40|83802.5|83752.5|83806.3|83756.3|83808.1|83758.1|83802.4|83752.4|30
1619760050000|2021-04-30 05:20:50|83806.5|83756.5|83807.9|83757.9|83811.7|83761.7|83803.4|83753.4|44
1619760060000|2021-04-30 05:21:00|83804.5|83754.5|83808.3|83758.3|83808.8|83758.8|83804.5|83754.5|43
1619760070000|2021-04-30 05:21:10|83808.1|83758.1|83807.1|83757.1|83808.1|83758.1|83806.3|83756.3|18
1619760080000|2021-04-30 05:21:20|83807.7|83757.7|83811.8|83761.8|83812.8|83762.8|83805.9|83755.9|17
1619760090000|2021-04-30 05:21:30|83810.6|83760.6|83807.3|83757.3|83810.6|83760.6|83804.6|83754.6|46
1619760100000|2021-04-30 05:21:40|83807.4|83757.4|83805.3|83755.3|83808|83758|83804.6|83754.6|26
1619760110000|2021-04-30 05:21:50|83805.4|83755.4|83810.2|83760.2|83811.4|83761.4|83805|83755|31
1619760120000|2021-04-30 05:22:00|83809.6|83759.6|83806.4|83756.4|83811.7|83761.7|83805.5|83755.5|16
1619760130000|2021-04-30 05:22:10|83806.3|83756.3|83807.4|83757.4|83809|83759|83805.9|83755.9|12
1619760140000|2021-04-30 05:22:20|83809.9|83759.9|83801.3|83751.3|83810.8|83760.8|83801.3|83751.3|32
1619760150000|2021-04-30 05:22:30|83801.6|83751.6|83806.3|83756.3|83808.8|83758.8|83801.6|83751.6|34
1619760160000|2021-04-30 05:22:40|83806.8|83756.8|83803.6|83753.6|83807.5|83757.5|83802.7|83752.7|45
1619760170000|2021-04-30 05:22:50|83804.6|83754.6|83805.7|83755.7|83807.2|83757.2|83804.6|83754.6|43
1619760180000|2021-04-30 05:23:00|83806.2|83756.2|83806.7|83756.7|83808|83758|83805.8|83755.8|29
1619760190000|2021-04-30 05:23:10|83806.8|83756.8|83804|83754|83806.9|83756.9|83800.7|83750.7|21
1619760200000|2021-04-30 05:23:20|83803.3|83753.3|83804.1|83754.1|83804.9|83754.9|83800.3|83750.3|16
1619760210000|2021-04-30 05:23:30|83801.2|83751.2|83807|83757|83810.1|83760.1|83801.2|83751.2|31
1619760220000|2021-04-30 05:23:40|83809.3|83759.3|83807.1|83757.1|83809.5|83759.5|83802|83752|18
1619760230000|2021-04-30 05:23:50|83806.8|83756.8|83806.7|83756.7|83808.6|83758.6|83805.2|83755.2|31
1619760240000|2021-04-30 05:24:00|83807.1|83757.1|83805.2|83755.2|83807.1|83757.1|83805.2|83755.2|11
1619760250000|2021-04-30 05:24:10|83804.5|83754.5|83804.3|83754.3|83807.1|83757.1|83803.4|83753.4|22
1619760260000|2021-04-30 05:24:20|83803.3|83753.3|83803.5|83753.5|83807.6|83757.6|83803.3|83753.3|25
1619760270000|2021-04-30 05:24:30|83802.4|83752.4|83806.2|83756.2|83808.2|83758.2|83801.6|83751.6|14
1619760280000|2021-04-30 05:24:40|83805.6|83755.6|83807.2|83757.2|83808.7|83758.7|83805.4|83755.4|36
1619760290000|2021-04-30 05:24:50|83807.4|83757.4|83811.6|83761.6|83811.7|83761.7|83807|83757|19
1619760300000|2021-04-30 05:25:00|83809.5|83759.5|83808.7|83758.7|83812.9|83762.9|83806.7|83756.7|57
1619760310000|2021-04-30 05:25:10|83807.4|83757.4|83808|83758|83808.7|83758.7|83804.5|83754.5|16
1619760320000|2021-04-30 05:25:20|83808.4|83758.4|83808.7|83758.7|83810.8|83760.8|83806.9|83756.9|36
1619760330000|2021-04-30 05:25:30|83809.1|83759.1|83806.4|83756.4|83809.1|83759.1|83806.2|83756.2|34
1619760340000|2021-04-30 05:25:40|83806.5|83756.5|83807.3|83757.3|83808.1|83758.1|83805.4|83755.4|19
1619760350000|2021-04-30 05:25:50|83806.1|83756.1|83810.2|83760.2|83811.7|83761.7|83804.6|83754.6|66
1619760360000|2021-04-30 05:26:00|83810|83760|83807.3|83757.3|83810.8|83760.8|83806.2|83756.2|30
1619760370000|2021-04-30 05:26:10|83807.5|83757.5|83807.1|83757.1|83810.2|83760.2|83806.1|83756.1|50
1619760380000|2021-04-30 05:26:20|83807.3|83757.3|83806.9|83756.9|83810.4|83760.4|83804.7|83754.7|49
1619760390000|2021-04-30 05:26:30|83805.8|83755.8|83807.2|83757.2|83807.8|83757.8|83803.9|83753.9|35
1619760400000|2021-04-30 05:26:40|83805.3|83755.3|83804.8|83754.8|83811.2|83761.2|83802.7|83752.7|63
1619760410000|2021-04-30 05:26:50|83806.3|83756.3|83808.3|83758.3|83809|83759|83805|83755|42
1619760420000|2021-04-30 05:27:00|83808.6|83758.6|83808.1|83758.1|83810.3|83760.3|83803.4|83753.4|67
1619760430000|2021-04-30 05:27:10|83808.3|83758.3|83805.5|83755.5|83809.3|83759.3|83801.5|83751.5|32
1619760440000|2021-04-30 05:27:20|83803.5|83753.5|83806.3|83756.3|83808.8|83758.8|83803.4|83753.4|24
1619760450000|2021-04-30 05:27:30|83806.6|83756.6|83806.1|83756.1|83810.2|83760.2|83805.9|83755.9|31
1619760460000|2021-04-30 05:27:40|83806.4|83756.4|83807.6|83757.6|83807.8|83757.8|83804.2|83754.2|22
1619760470000|2021-04-30 05:27:50|83807.7|83757.7|83826.1|83776.1|83829.3|83779.3|83806.2|83756.2|50
1619760480000|2021-04-30 05:28:00|83825.5|83775.5|83821.1|83771.1|83828.8|83778.8|83817.5|83767.5|66
1619760490000|2021-04-30 05:28:10|83821.8|83771.8|83834.7|83784.7|83839.1|83789.1|83819.3|83769.3|69
1619760500000|2021-04-30 05:28:20|83835.3|83785.3|83834|83784|83836.1|83786.1|83833.5|83783.5|27
1619760510000|2021-04-30 05:28:30|83834.6|83784.6|83837|83787|83839.9|83789.9|83834|83784|53
1619760520000|2021-04-30 05:28:40|83837.4|83787.4|83833.7|83783.7|83837.4|83787.4|83833.7|83783.7|18
1619760530000|2021-04-30 05:28:50|83834.2|83784.2|83834.5|83784.5|83836.8|83786.8|83833.9|83783.9|26
1619760540000|2021-04-30 05:29:00|83834.6|83784.6|83841.5|83791.5|83841.5|83791.5|83831.4|83781.4|33
1619760550000|2021-04-30 05:29:10|83842.1|83792.1|83840.2|83790.2|83843.3|83793.3|83838.1|83788.1|30
1619760560000|2021-04-30 05:29:20|83839.9|83789.9|83840.1|83790.1|83842|83792|83839.1|83789.1|11
1619760570000|2021-04-30 05:29:30|83840.2|83790.2|83840|83790|83841|83791|83839.9|83789.9|7
1619760580000|2021-04-30 05:29:40|83839.8|83789.8|83836.9|83786.9|83846.5|83796.5|83834.6|83784.6|65
1619760590000|2021-04-30 05:29:50|83836.4|83786.4|83830.3|83780.3|83836.4|83786.4|83827.7|83777.7|36
1619760600000|2021-04-30 05:30:00|83830.4|83780.4|83833.5|83783.5|83835.5|83785.5|83828.3|83778.3|58
1619760610000|2021-04-30 05:30:10|83833.4|83783.4|83827.8|83777.8|83837.6|83786.7|83827.1|83767.5|40
1619760620000|2021-04-30 05:30:20|83826.6|83776.6|83835.3|83785.3|83836|83786|83826.4|83776.4|55
1619760630000|2021-04-30 05:30:30|83835.4|83785.4|83834.3|83784.3|83835.9|83785.9|83828.6|83778.6|30
1619760640000|2021-04-30 05:30:40|83834.4|83784.4|83823.2|83773.2|83834.7|83784.7|83822.5|83772.5|44
1619760650000|2021-04-30 05:30:50|83826.1|83776.1|83828|83778|83832.7|83782.7|83823.1|83773.1|30
1619760660000|2021-04-30 05:31:00|83828.3|83778.3|83830.2|83780.2|83830.7|83780.7|83821.8|83771.8|41
1619760670000|2021-04-30 05:31:10|83830.1|83780.1|83829.8|83779.8|83834.5|83782.2|83823.5|83757.5|31
1619760680000|2021-04-30 05:31:20|83829.9|83779.9|83828.6|83778.6|83830.2|83780.2|83825.6|83775.6|23
1619760690000|2021-04-30 05:31:30|83829|83779|83832.4|83782.4|83832.8|83782.8|83828.4|83778.4|22
1619760700000|2021-04-30 05:31:40|83833|83783|83832.5|83782.5|83833|83783|83831.5|83781.5|28
1619760710000|2021-04-30 05:31:50|83832.6|83782.6|83835.1|83785.1|83835.1|83785.1|83831.3|83781.3|25
1619760720000|2021-04-30 05:32:00|83835.4|83785.4|83835.3|83785.3|83838|83788|83832.3|83782.3|47
1619760730000|2021-04-30 05:32:10|83835.9|83785.9|83840.6|83790.6|83841.7|83791.7|83835.5|83785.5|33
1619760740000|2021-04-30 05:32:20|83840.5|83790.5|83837.7|83787.7|83840.5|83790.5|83835.1|83785.1|39
1619760750000|2021-04-30 05:32:30|83837.5|83787.5|83840.1|83790.1|83845.6|83795.6|83836.2|83786.2|50
1619760760000|2021-04-30 05:32:40|83840|83790|83841.6|83791.6|83843.6|83793.6|83836.3|83786.3|50
1619760770000|2021-04-30 05:32:50|83841.5|83791.5|83847.4|83797.4|83848.1|83798.1|83841.5|83791.5|46
1619760780000|2021-04-30 05:33:00|83846.4|83796.4|83844.7|83794.7|83850|83800|83842.7|83792.7|58
1619760790000|2021-04-30 05:33:10|83845.9|83795.9|83843.1|83793.1|83848.9|83798.9|83842.1|83792.1|60
1619760800000|2021-04-30 05:33:20|83842.9|83792.9|83845.5|83795.5|83846.7|83796.7|83839.2|83789.2|49
1619760810000|2021-04-30 05:33:30|83843|83793|83855.8|83805.8|83857.1|83807.1|83843|83793|51
1619760820000|2021-04-30 05:33:40|83855.5|83805.5|83851.4|83801.4|83856.2|83806.2|83849.3|83799.3|66
1619760830000|2021-04-30 05:33:50|83852.1|83802.1|83849.3|83799.3|83853|83803|83848.2|83798.2|42
1619760840000|2021-04-30 05:34:00|83849|83799|83848.2|83798.2|83851.9|83801.9|83848|83798|29
1619760850000|2021-04-30 05:34:10|83848.8|83798.8|83851.4|83801.4|83851.9|83801.9|83848.3|83798.3|23
1619760860000|2021-04-30 05:34:20|83851.5|83801.5|83857.1|83807.1|83859.5|83809.5|83850.7|83800.7|50
1619760870000|2021-04-30 05:34:30|83856.8|83806.8|83855.1|83805.1|83857|83807|83852.5|83802.5|30
1619760880000|2021-04-30 05:34:40|83855.5|83805.5|83854.6|83804.6|83856|83806|83853.9|83803.9|20
1619760890000|2021-04-30 05:34:50|83854.5|83804.5|83852.3|83802.3|83854.7|83804.7|83852.3|83802.3|17
1619760900000|2021-04-30 05:35:00|83853.3|83803.3|83854.9|83804.9|83856.2|83806.2|83850.6|83800.6|33
1619760910000|2021-04-30 05:35:10|83854.6|83804.6|83851.6|83801.6|83855.3|83805.3|83851.3|83801.3|22
1619760920000|2021-04-30 05:35:20|83852.4|83802.4|83852|83802|83853.4|83803.4|83847.5|83797.5|17
1619760930000|2021-04-30 05:35:30|83852.3|83802.3|83851.5|83801.5|83855|83805|83847.6|83797.6|23
1619760940000|2021-04-30 05:35:40|83852.1|83802.1|83848.3|83798.3|83852.1|83802.1|83847.7|83797.7|13
1619760950000|2021-04-30 05:35:50|83848.1|83798.1|83849|83799|83849.2|83799.2|83847.8|83797.8|5
1619760960000|2021-04-30 05:36:00|83848.6|83798.6|83851.9|83801.9|83852.9|83802.9|83848.6|83798.6|17
1619760970000|2021-04-30 05:36:10|83851.7|83801.7|83850.7|83800.7|83852.3|83802.3|83850.1|83800.1|16
1619760980000|2021-04-30 05:36:20|83850.2|83800.2|83849.3|83799.3|83850.8|83800.8|83848.9|83798.9|19
1619760990000|2021-04-30 05:36:30|83849.2|83799.2|83853.7|83803.7|83853.7|83803.7|83848.6|83798.6|5
1619761000000|2021-04-30 05:36:40|83850.8|83800.8|83849.4|83799.4|83851.3|83801.3|83845|83795|22
1619761010000|2021-04-30 05:36:50|83848|83798|83847.9|83797.9|83850.2|83800.2|83847.4|83797.4|19
1619761020000|2021-04-30 05:37:00|83848.3|83798.3|83850.9|83800.9|83851.7|83801.7|83848.3|83798.3|10
1619761030000|2021-04-30 05:37:10|83849.1|83799.1|83853|83803|83853|83803|83847.9|83797.9|17
1619761040000|2021-04-30 05:37:20|83851.9|83801.9|83851.1|83801.1|83853.6|83803.6|83845.6|83795.6|33
1619761050000|2021-04-30 05:37:30|83851.3|83801.3|83851.8|83801.8|83851.8|83801.8|83850.1|83800.1|17
1619761060000|2021-04-30 05:37:40|83850.8|83800.8|83851.2|83801.2|83852|83802|83847.3|83797.3|15
1619761070000|2021-04-30 05:37:50|83850.7|83800.7|83854.5|83804.5|83854.6|83804.6|83846.7|83796.7|32
1619761080000|2021-04-30 05:38:00|83855|83805|83852.9|83802.9|83855|83805|83850.5|83800.5|20
1619761090000|2021-04-30 05:38:10|83852.7|83802.7|83852.3|83802.3|83854.2|83804.2|83847.9|83797.9|22
1619761100000|2021-04-30 05:38:20|83852.6|83802.6|83851.8|83801.8|83853|83803|83849.1|83799.1|21
1619761110000|2021-04-30 05:38:30|83851.9|83801.9|83851.8|83801.8|83854.3|83804.3|83850.8|83800.8|14
1619761120000|2021-04-30 05:38:40|83851.7|83801.7|83850.1|83800.1|83852.3|83802.3|83849.6|83799.6|32
1619761130000|2021-04-30 05:38:50|83850.6|83800.6|83850.2|83800.2|83852.6|83802.6|83846.6|83796.6|26
1619761140000|2021-04-30 05:39:00|83849.5|83799.5|83850.1|83800.1|83850.5|83800.5|83849|83799|19
1619761150000|2021-04-30 05:39:10|83850.5|83800.5|83854.6|83804.6|83854.6|83804.6|83845.4|83795.4|28
1619761160000|2021-04-30 05:39:20|83854.4|83804.4|83854.1|83804.1|83855.6|83805.6|83852.2|83802.2|11
1619761170000|2021-04-30 05:39:30|83853.3|83803.3|83854.2|83804.2|83856.2|83806.2|83852.4|83802.4|13
1619761180000|2021-04-30 05:39:40|83853.7|83803.7|83853.8|83803.8|83853.8|83803.8|83853.3|83803.3|6
1619761190000|2021-04-30 05:39:50|83857.4|83807.4|83852.2|83802.2|83857.4|83807.4|83850.3|83800.3|22
1619761200000|2021-04-30 05:40:00|83853.4|83803.4|83851.7|83801.7|83853.4|83803.4|83847.9|83797.9|23
1619761210000|2021-04-30 05:40:10|83851.5|83801.5|83852.3|83802.3|83852.3|83802.3|83848.5|83798.5|23
1619761220000|2021-04-30 05:40:20|83852.4|83802.4|83851.5|83801.5|83853.2|83803.2|83849.2|83799.2|28
1619761230000|2021-04-30 05:40:30|83850.9|83800.9|83849.7|83799.7|83851.8|83801.8|83847|83797|36
1619761240000|2021-04-30 05:40:40|83849.5|83799.5|83847.5|83797.5|83849.7|83799.7|83845.2|83795.2|38
1619761250000|2021-04-30 05:40:50|83846.9|83796.9|83847.5|83797.5|83849.4|83799.4|83844.4|83794.4|55
1619761260000|2021-04-30 05:41:00|83847.1|83797.1|83846.8|83796.8|83848.1|83798.1|83846.4|83796.4|32
1619761270000|2021-04-30 05:41:10|83847|83797|83846.3|83796.3|83847.6|83797.6|83845.8|83795.8|18
1619761280000|2021-04-30 05:41:20|83847.7|83797.7|83848.2|83798.2|83850.6|83800.6|83846.2|83796.2|24
1619761290000|2021-04-30 05:41:30|83848.4|83798.4|83851.8|83801.8|83853.7|83803.7|83848.4|83798.4|14
1619761300000|2021-04-30 05:41:40|83851.5|83801.5|83850.1|83800.1|83851.5|83801.5|83850.1|83800.1|27
1619761310000|2021-04-30 05:41:50|83850.8|83800.8|83847.9|83797.9|83851|83801|83846|83796|31
1619761320000|2021-04-30 05:42:00|83847.1|83797.1|83848.3|83798.3|83848.7|83798.7|83847|83797|17
1619761330000|2021-04-30 05:42:10|83848|83798|83848.2|83798.2|83849.3|83799.3|83847.5|83797.5|27
1619761340000|2021-04-30 05:42:20|83848|83798|83845.8|83795.8|83848|83798|83845.4|83795.4|22
1619761350000|2021-04-30 05:42:30|83845.7|83795.7|83848.6|83798.6|83848.6|83798.6|83845.7|83795.7|23
1619761360000|2021-04-30 05:42:40|83848.5|83798.5|83847.9|83797.9|83848.8|83798.8|83847.9|83797.9|27
1619761370000|2021-04-30 05:42:50|83847.8|83797.8|83842.2|83792.2|83848.8|83798.8|83842.2|83792.2|22
1619761380000|2021-04-30 05:43:00|83841.9|83791.9|83847.6|83797.6|83847.6|83797.6|83841.9|83791.9|30
1619761390000|2021-04-30 05:43:10|83848|83798|83848.3|83798.3|83848.3|83798.3|83847.3|83797.3|15
1619761400000|2021-04-30 05:43:20|83848.2|83798.2|83848.8|83798.8|83848.8|83798.8|83847.4|83797.4|18
1619761410000|2021-04-30 05:43:30|83848.6|83798.6|83845.5|83795.5|83848.6|83798.6|83845.3|83795.3|16
1619761420000|2021-04-30 05:43:40|83845.4|83795.4|83847.4|83797.4|83847.4|83797.4|83845.2|83795.2|10
1619761430000|2021-04-30 05:43:50|83847.2|83797.2|83847.8|83797.8|83849.6|83799.6|83847.2|83797.2|13
1619761440000|2021-04-30 05:44:00|83847.7|83797.7|83849.5|83799.5|83849.6|83799.6|83847.6|83797.6|19
1619761450000|2021-04-30 05:44:10|83849.4|83799.4|83849|83799|83850.4|83800.4|83848.5|83798.5|20
1619761460000|2021-04-30 05:44:20|83848.1|83798.1|83844.6|83794.6|83848.9|83798.9|83844.6|83794.6|23
1619761470000|2021-04-30 05:44:30|83846.4|83796.4|83843.4|83793.4|83847.6|83797.6|83843.4|83793.4|29
1619761480000|2021-04-30 05:44:40|83843|83793|83843.7|83793.7|83843.7|83793.7|83842.9|83792.9|12
1619761490000|2021-04-30 05:44:50|83844.5|83794.5|83846.5|83796.5|83846.5|83796.5|83844.5|83794.5|7
1619761500000|2021-04-30 05:45:00|83847.5|83797.5|83846.3|83796.3|83847.5|83797.5|83843.1|83793.1|32
1619761510000|2021-04-30 05:45:10|83846.8|83796.8|83848.7|83798.7|83848.9|83798.9|83845.4|83795.4|28
1619761520000|2021-04-30 05:45:20|83849.2|83799.2|83851.3|83801.3|83851.8|83801.8|83848.4|83798.4|27
1619761530000|2021-04-30 05:45:30|83850.9|83800.9|83854.1|83804.1|83854.6|83804.6|83850.9|83800.9|20
1619761540000|2021-04-30 05:45:40|83853.8|83803.8|83853.9|83803.9|83854.8|83804.8|83853.7|83803.7|14
1619761550000|2021-04-30 05:45:50|83852.6|83802.6|83853.8|83803.8|83854|83804|83852.2|83802.2|18
1619761560000|2021-04-30 05:46:00|83853.9|83803.9|83849.3|83799.3|83855.4|83805.4|83848.6|83798.6|44
1619761570000|2021-04-30 05:46:10|83850.1|83800.1|83849.4|83799.4|83853.2|83803.2|83848.7|83798.7|39
1619761580000|2021-04-30 05:46:20|83849.5|83799.5|83851.8|83801.8|83851.8|83801.8|83847.9|83797.9|28
1619761590000|2021-04-30 05:46:30|83851.3|83801.3|83850.7|83800.7|83851.3|83801.3|83848.9|83798.9|26
1619761600000|2021-04-30 05:46:40|83851.2|83801.2|83852|83802|83853|83803|83850.3|83800.3|37
1619761610000|2021-04-30 05:46:50|83851.8|83801.8|83849.8|83799.8|83851.9|83801.9|83848.8|83798.8|21
1619761620000|2021-04-30 05:47:00|83851.4|83801.4|83853.6|83803.6|83853.9|83803.9|83850|83800|22
1619761630000|2021-04-30 05:47:10|83853.4|83803.4|83848.3|83798.3|83854|83804|83847.9|83797.9|38
1619761640000|2021-04-30 05:47:20|83848.4|83798.4|83848.3|83798.3|83849.3|83799.3|83848.1|83798.1|12
1619761650000|2021-04-30 05:47:30|83848.4|83798.4|83846.6|83796.6|83850|83800|83846.6|83796.6|25
1619761660000|2021-04-30 05:47:40|83846.5|83796.5|83845.5|83795.5|83848.5|83798.5|83844.6|83794.6|28
1619761670000|2021-04-30 05:47:50|83845.6|83795.6|83844.6|83794.6|83846.7|83796.7|83843.5|83793.5|44
1619761680000|2021-04-30 05:48:00|83844.4|83794.4|83848.9|83798.9|83848.9|83798.9|83844.4|83794.4|31
1619761690000|2021-04-30 05:48:10|83848.7|83798.7|83850.4|83800.4|83850.7|83800.7|83846.8|83796.8|24
1619761700000|2021-04-30 05:48:20|83850.2|83800.2|83848.9|83798.9|83850.6|83800.6|83847.5|83797.5|36
1619761710000|2021-04-30 05:48:30|83849.3|83799.3|83851.6|83801.6|83853.1|83803.1|83848.3|83798.3|47
1619761720000|2021-04-30 05:48:40|83851.7|83801.7|83851.8|83801.8|83853.1|83803.1|83851.5|83801.5|46
1619761730000|2021-04-30 05:48:50|83851.7|83801.7|83852.3|83802.3|83855.4|83805.4|83851.7|83801.7|47
1619761740000|2021-04-30 05:49:00|83852.6|83802.6|83852.3|83802.3|83853.8|83803.8|83850.1|83800.1|38
1619761750000|2021-04-30 05:49:10|83852.8|83802.8|83855.3|83805.3|83855.3|83805.3|83852.4|83802.4|21
1619761760000|2021-04-30 05:49:20|83855.5|83805.5|83853.2|83803.2|83856.1|83806.1|83853.2|83803.2|19
1619761770000|2021-04-30 05:49:30|83852.7|83802.7|83853|83803|83853.9|83803.9|83850.7|83800.7|27
1619761780000|2021-04-30 05:49:40|83853.1|83803.1|83846.9|83796.9|83853.1|83803.1|83846.9|83796.9|33
1619761790000|2021-04-30 05:49:50|83846.5|83796.5|83846.3|83796.3|83846.9|83796.9|83844.7|83794.7|18
1619761800000|2021-04-30 05:50:00|83846.2|83796.2|83847.1|83797.1|83848.3|83798.3|83845.1|83795.1|40
1619761810000|2021-04-30 05:50:10|83847.2|83797.2|83848|83798|83848|83798|83846.6|83796.6|20
1619761820000|2021-04-30 05:50:20|83848.1|83798.1|83845.1|83795.1|83848.1|83798.1|83845.1|83795.1|21
1619761830000|2021-04-30 05:50:30|83845.8|83795.8|83846|83796|83848.7|83798.7|83844|83794|42
1619761840000|2021-04-30 05:50:40|83847.6|83797.6|83847.7|83797.7|83847.7|83797.7|83845.5|83795.5|33
1619761850000|2021-04-30 05:50:50|83847.5|83797.5|83853|83803|83854.3|83804.3|83846.9|83796.9|43
1619761860000|2021-04-30 05:51:00|83852|83802|83848.7|83798.7|83852.7|83802.7|83848.7|83798.7|32
1619761870000|2021-04-30 05:51:10|83848.8|83798.8|83851.4|83801.4|83854.3|83804.3|83848.7|83798.7|38
1619761880000|2021-04-30 05:51:20|83851.9|83801.9|83851.1|83801.1|83852|83802|83850.4|83800.4|15
1619761890000|2021-04-30 05:51:30|83851.4|83801.4|83851.8|83801.8|83853|83803|83851.3|83801.3|19
1619761900000|2021-04-30 05:51:40|83852.5|83802.5|83846|83796|83852.5|83802.5|83845.8|83795.8|42
1619761910000|2021-04-30 05:51:50|83847.5|83797.5|83848.1|83798.1|83849.2|83799.2|83846.1|83796.1|27
1619761920000|2021-04-30 05:52:00|83847.5|83797.5|83848.7|83798.7|83849.5|83799.5|83847.2|83797.2|28
1619761930000|2021-04-30 05:52:10|83849|83799|83849.1|83799.1|83851.7|83801.7|83848.4|83798.4|16
1619761940000|2021-04-30 05:52:20|83849.2|83799.2|83849.2|83799.2|83849.7|83799.7|83848.8|83798.8|22
1619761950000|2021-04-30 05:52:30|83849.1|83799.1|83848.7|83798.7|83849.3|83799.3|83848.4|83798.4|12
1619761960000|2021-04-30 05:52:40|83849|83799|83847.6|83797.6|83849|83799|83847|83797|13
1619761970000|2021-04-30 05:52:50|83847.7|83797.7|83848.5|83798.5|83849.6|83799.6|83847.7|83797.7|11
1619761980000|2021-04-30 05:53:00|83848.1|83798.1|83848|83798|83848.4|83798.4|83847.6|83797.6|14
1619761990000|2021-04-30 05:53:10|83847.8|83797.8|83849.1|83799.1|83850.1|83800.1|83847.5|83797.5|24
1619762000000|2021-04-30 05:53:20|83850.3|83800.3|83851.7|83801.7|83853.4|83803.4|83849.3|83799.3|32
1619762010000|2021-04-30 05:53:30|83852.1|83802.1|83851|83801|83852.3|83802.3|83850.9|83800.9|31
1619762020000|2021-04-30 05:53:40|83851.6|83801.6|83852.1|83802.1|83852.1|83802.1|83850.5|83800.5|28
1619762030000|2021-04-30 05:53:50|83851.9|83801.9|83850.4|83800.4|83853|83803|83850.3|83800.3|21
1619762040000|2021-04-30 05:54:00|83850.3|83800.3|83850.5|83800.5|83850.6|83800.6|83849.7|83799.7|24
1619762050000|2021-04-30 05:54:10|83850.2|83800.2|83851.7|83801.7|83851.8|83801.8|83850.1|83800.1|17
1619762060000|2021-04-30 05:54:20|83851.4|83801.4|83847.6|83797.6|83851.9|83801.9|83846.9|83796.9|26
1619762070000|2021-04-30 05:54:30|83847.4|83797.4|83847.5|83797.5|83848.7|83798.7|83847.1|83797.1|21
1619762080000|2021-04-30 05:54:40|83847.3|83797.3|83849.1|83799.1|83850|83800|83846.6|83796.6|25
1619762090000|2021-04-30 05:54:50|83849.3|83799.3|83850.3|83800.3|83850.4|83800.4|83849|83799|11
1619762100000|2021-04-30 05:55:00|83849.8|83799.8|83851.6|83801.6|83853.7|83803.7|83847.7|83797.7|41
1619762110000|2021-04-30 05:55:10|83851.5|83801.5|83851.3|83801.3|83852.7|83802.7|83850.6|83800.6|30
1619762120000|2021-04-30 05:55:20|83851.7|83801.7|83851.6|83801.6|83851.8|83801.8|83851.1|83801.1|7
1619762130000|2021-04-30 05:55:30|83851.7|83801.7|83850.9|83800.9|83851.7|83801.7|83849.1|83799.1|19
1619762140000|2021-04-30 05:55:40|83850.2|83800.2|83848.8|83798.8|83850.8|83800.8|83847.9|83797.9|37
1619762150000|2021-04-30 05:55:50|83848.5|83798.5|83847.1|83797.1|83848.9|83798.9|83846.6|83796.6|27
1619762160000|2021-04-30 05:56:00|83847|83797|83847.1|83797.1|83847.6|83797.6|83846.2|83796.2|19
1619762170000|2021-04-30 05:56:10|83847.4|83797.4|83843.3|83793.3|83847.4|83797.4|83842.4|83792.4|15
1619762180000|2021-04-30 05:56:20|83843.2|83793.2|83844|83794|83845.6|83795.6|83841.6|83791.6|40
1619762190000|2021-04-30 05:56:30|83845|83795|83842.6|83792.6|83846.8|83796.8|83841.4|83791.4|43
1619762200000|2021-04-30 05:56:40|83842.2|83792.2|83845.3|83795.3|83845.4|83795.4|83840.8|83790.8|27
1619762210000|2021-04-30 05:56:50|83845.6|83795.6|83845.6|83795.6|83847.3|83797.3|83845.2|83795.2|22
1619762220000|2021-04-30 05:57:00|83845.4|83795.4|83845.3|83795.3|83845.7|83795.7|83843.9|83793.9|21
1619762230000|2021-04-30 05:57:10|83845.6|83795.6|83845|83795|83845.9|83795.9|83844.2|83794.2|20
1619762240000|2021-04-30 05:57:20|83844.9|83794.9|83844.8|83794.8|83844.9|83794.9|83843.7|83793.7|15
1619762250000|2021-04-30 05:57:30|83844.6|83794.6|83845.5|83795.5|83845.5|83795.5|83844.6|83794.6|2
1619762260000|2021-04-30 05:57:40|83845|83795|83844.2|83794.2|83845.4|83795.4|83844|83794|7
1619762270000|2021-04-30 05:57:50|83844.8|83794.8|83844.9|83794.9|83845.2|83795.2|83842.8|83792.8|21
1619762280000|2021-04-30 05:58:00|83845|83795|83845.3|83795.3|83845.3|83795.3|83842.7|83792.7|22
1619762290000|2021-04-30 05:58:10|83845|83795|83846.7|83796.7|83847.1|83797.1|83843.7|83793.7|30
1619762300000|2021-04-30 05:58:20|83845.8|83795.8|83845.5|83795.5|83847.6|83797.6|83844.2|83794.2|29
1619762310000|2021-04-30 05:58:30|83845.6|83795.6|83846.1|83796.1|83846.6|83796.6|83845.6|83795.6|11
1619762320000|2021-04-30 05:58:40|83845.9|83795.9|83845.5|83795.5|83846.3|83796.3|83844.7|83794.7|21
1619762330000|2021-04-30 05:58:50|83845.3|83795.3|83845.9|83795.9|83846.6|83796.6|83845.3|83795.3|23
1619762340000|2021-04-30 05:59:00|83845.6|83795.6|83845.7|83795.7|83845.8|83795.8|83844.8|83794.8|16
1619762350000|2021-04-30 05:59:10|83845.4|83795.4|83844.8|83794.8|83846.2|83796.2|83844.7|83794.7|26
1619762360000|2021-04-30 05:59:20|83844.9|83794.9|83845.2|83795.2|83847.4|83797.4|83842.8|83792.8|45
1619762370000|2021-04-30 05:59:30|83845.4|83795.4|83845.3|83795.3|83846.7|83796.7|83843.8|83793.8|34
1619762380000|2021-04-30 05:59:40|83844.8|83794.8|83843.2|83793.2|83845.4|83795.4|83841.7|83791.7|46
1619762390000|2021-04-30 05:59:50|83843.1|83793.1|83836.2|83786.2|83843.6|83793.6|83835.1|83785.1|37
1619762400000|2021-04-30 06:00:00|83839.3|83789.3|83840|83790|83845.5|83795.5|83834.7|83784.7|70
1619762410000|2021-04-30 06:00:10|83839.3|83789.3|83829.7|83779.7|83841|83791|83829.7|83779.7|53
1619762420000|2021-04-30 06:00:20|83830.2|83780.2|83832.3|83782.3|83833.3|83783.3|83830.2|83780.2|23
1619762430000|2021-04-30 06:00:30|83832.1|83782.1|83840.3|83790.3|83840.7|83790.7|83832.1|83782.1|41
1619762440000|2021-04-30 06:00:40|83841.7|83791.7|83840.3|83790.3|83842|83792|83839.6|83789.6|34
1619762450000|2021-04-30 06:00:50|83840.6|83790.6|83840.6|83790.6|83840.7|83790.7|83840|83790|14
1619762460000|2021-04-30 06:01:00|83840.5|83790.5|83838.1|83788.1|83840.8|83790.8|83835.7|83785.7|26
1619762470000|2021-04-30 06:01:10|83838.6|83788.6|83840.6|83790.6|83841.2|83791.2|83838.3|83788.3|28
1619762480000|2021-04-30 06:01:20|83841.2|83791.2|83841.1|83791.1|83842.2|83792.2|83840.7|83790.7|27
1619762490000|2021-04-30 06:01:30|83841|83791|83841|83791|83842.1|83792.1|83840.6|83790.6|25
1619762500000|2021-04-30 06:01:40|83841.4|83791.4|83842|83792|83842.3|83792.3|83839.8|83789.8|32
1619762510000|2021-04-30 06:01:50|83841.9|83791.9|83845.3|83795.3|83846|83796|83840.8|83790.8|27
1619762520000|2021-04-30 06:02:00|83845|83795|83844.1|83794.1|83845.7|83795.7|83844|83794|22
1619762530000|2021-04-30 06:02:10|83843.7|83793.7|83838.8|83788.8|83844|83794|83838.3|83788.3|31
1619762540000|2021-04-30 06:02:20|83839.1|83789.1|83843.5|83793.5|83843.5|83793.5|83838.5|83788.5|22
1619762550000|2021-04-30 06:02:30|83843.4|83793.4|83841|83791|83844.4|83794.4|83840.5|83790.5|19
1619762560000|2021-04-30 06:02:40|83840.9|83790.9|83842|83792|83842.3|83792.3|83840.8|83790.8|25
1619762570000|2021-04-30 06:02:50|83841.5|83791.5|83842.8|83792.8|83844.4|83794.4|83841.2|83791.2|19
1619762580000|2021-04-30 06:03:00|83842.7|83792.7|83840|83790|83842.7|83792.7|83838|83788|35
1619762590000|2021-04-30 06:03:10|83839.8|83789.8|83841.2|83791.2|83841.7|83791.7|83839.7|83789.7|25
1619762600000|2021-04-30 06:03:20|83841|83791|83835.3|83785.3|83841.1|83791.1|83834.8|83784.8|30
1619762610000|2021-04-30 06:03:30|83834.8|83784.8|83833.6|83783.6|83836.1|83786.1|83833.6|83783.6|29
1619762620000|2021-04-30 06:03:40|83833.5|83783.5|83830.9|83780.9|83833.9|83783.9|83830|83780|10
1619762630000|2021-04-30 06:03:50|83832|83782|83826.3|83776.3|83832.7|83788.5|83812|83776.1|20
1619762640000|2021-04-30 06:04:00|83827.4|83777.4|83824.8|83774.8|83828.3|83778.3|83822.1|83772.1|30
1619762650000|2021-04-30 06:04:10|83824.3|83774.3|83822.3|83772.3|83824.9|83774.9|83822.2|83772.2|25
1619762660000|2021-04-30 06:04:20|83821.6|83771.6|83819.5|83769.5|83822.1|83772.1|83819.5|83769.5|34
1619762670000|2021-04-30 06:04:30|83819.1|83769.1|83816.6|83766.6|83819.8|83769.8|83815.2|83765.2|24
1619762680000|2021-04-30 06:04:40|83817.4|83767.4|83818|83768|83818.8|83768.8|83815.1|83765.1|25
1619762690000|2021-04-30 06:04:50|83818.6|83768.6|83818.2|83768.2|83819.4|83769.4|83818|83768|8
1619762700000|2021-04-30 06:05:00|83818.4|83768.4|83819.7|83769.7|83823.4|83782.1|83806.6|83768.4|26
1619762710000|2021-04-30 06:05:10|83820|83770|83818.6|83768.6|83821.3|83771.3|83817.7|83767.7|17
1619762720000|2021-04-30 06:05:20|83818.3|83768.3|83819.9|83769.9|83821.6|83780.3|83805.3|83766.4|34
1619762730000|2021-04-30 06:05:30|83819.8|83769.8|83823.9|83773.9|83824.4|83774.4|83819.2|83769.2|23
1619762740000|2021-04-30 06:05:40|83823.8|83773.8|83829.9|83779.9|83831.1|83790|83815|83773.8|30
1619762750000|2021-04-30 06:05:50|83829.7|83779.7|83825.7|83775.7|83831.1|83788.4|83813.4|83775.5|24
1619762760000|2021-04-30 06:06:00|83827.6|83777.6|83824.7|83774.7|83828.8|83778.8|83824|83774|27
1619762770000|2021-04-30 06:06:10|83824.5|83774.5|83817.3|83767.3|83825.4|83775.4|83817.3|83767.3|28
1619762780000|2021-04-30 06:06:20|83816.7|83766.7|83817.3|83767.3|83819.5|83777.7|83801.9|83765.6|24
1619762790000|2021-04-30 06:06:30|83816.9|83766.9|83816.5|83766.5|83819|83769|83816.2|83766.2|28
1619762800000|2021-04-30 06:06:40|83817.1|83767.1|83818.7|83768.7|83821|83771|83817.1|83767.1|25
1619762810000|2021-04-30 06:06:50|83817.6|83767.6|83822.1|83772.1|83822.5|83772.5|83812.6|83762.6|40
1619762820000|2021-04-30 06:07:00|83807.3|83782.3|83810.5|83760.5|83821.8|83783.7|83795.7|83757.4|55
1619762830000|2021-04-30 06:07:10|83812|83762|83817.1|83767.1|83817.1|83767.1|83809.5|83759.5|42
1619762840000|2021-04-30 06:07:20|83816.9|83766.9|83818.6|83768.6|83818.8|83779|83803.9|83766.6|30
1619762850000|2021-04-30 06:07:30|83820.2|83770.2|83815.7|83765.7|83821.5|83775.7|83800.7|83763.6|34
1619762860000|2021-04-30 06:07:40|83815.6|83765.6|83815.7|83765.7|83816.3|83766.3|83815.1|83765.1|15
1619762870000|2021-04-30 06:07:50|83815.8|83765.8|83814.7|83764.7|83815.8|83765.8|83814.1|83764.1|20
1619762880000|2021-04-30 06:08:00|83814.6|83764.6|83812.1|83762.1|83814.6|83777|83801|83761.1|33
1619762890000|2021-04-30 06:08:10|83812.2|83762.2|83812.8|83762.8|83813|83763|83811.9|83761.9|24
1619762900000|2021-04-30 06:08:20|83812.3|83762.3|83805.5|83755.5|83812.9|83762.9|83804.2|83754.2|43
1619762910000|2021-04-30 06:08:30|83805.3|83755.3|83806|83756|83807.2|83757.2|83805.3|83755.3|27
1619762920000|2021-04-30 06:08:40|83805.9|83755.9|83807.8|83757.8|83807.8|83757.8|83803.1|83753.1|25
1619762930000|2021-04-30 06:08:50|83809.5|83759.5|83805.4|83755.4|83809.6|83759.6|83805.4|83755.4|32
1619762940000|2021-04-30 06:09:00|83806.2|83756.2|83806|83756|83806.8|83756.8|83805.2|83755.2|28
1619762950000|2021-04-30 06:09:10|83805.8|83755.8|83805.8|83755.8|83806.1|83756.1|83805|83755|18
1619762960000|2021-04-30 06:09:20|83805.4|83755.4|83807.1|83757.1|83807.7|83757.7|83805.1|83755.1|28
1619762970000|2021-04-30 06:09:30|83806.6|83756.6|83806.3|83756.3|83807.8|83757.8|83806.2|83756.2|14
1619762980000|2021-04-30 06:09:40|83806.5|83756.5|83806.4|83756.4|83806.6|83756.6|83803.9|83753.9|24
1619762990000|2021-04-30 06:09:50|83806.5|83756.5|83806.8|83756.8|83806.9|83756.9|83805.9|83755.9|10
1619763000000|2021-04-30 06:10:00|83806.9|83756.9|83810.4|83760.4|83813.5|83763.5|83806.3|83756.3|28
1619763010000|2021-04-30 06:10:10|83811.3|83761.3|83817.3|83767.3|83818.9|83780.8|83805.8|83759.7|37
1619763020000|2021-04-30 06:10:20|83817.4|83767.4|83818.6|83768.6|83820.1|83770.1|83817.1|83767.1|26
1619763030000|2021-04-30 06:10:30|83818.2|83768.2|83818.7|83768.7|83818.8|83768.8|83815|83765|32
1619763040000|2021-04-30 06:10:40|83819.4|83769.4|83822.8|83772.8|83822.8|83783.9|83808.9|83768.5|22
1619763050000|2021-04-30 06:10:50|83822.5|83772.5|83825.5|83775.5|83826|83776|83821.1|83771.1|40
1619763060000|2021-04-30 06:11:00|83825.7|83775.7|83825.3|83775.3|83827.3|83787.5|83812.5|83772.6|42
1619763070000|2021-04-30 06:11:10|83825.5|83775.5|83836.6|83786.6|83839.4|83798.3|83822.4|83775.2|39
1619763080000|2021-04-30 06:11:20|83837.7|83787.7|83837.4|83787.4|83838.1|83788.1|83836.2|83786.2|21
1619763090000|2021-04-30 06:11:30|83837.3|83787.3|83834.4|83784.4|83837.3|83787.3|83834.2|83784.2|22
1619763100000|2021-04-30 06:11:40|83834.3|83784.3|83837.6|83787.6|83839.2|83789.2|83834.3|83784.3|34
1619763110000|2021-04-30 06:11:50|83837.5|83787.5|83839.2|83789.2|83842.6|83792.6|83837.3|83787.3|43
1619763120000|2021-04-30 06:12:00|83838.3|83788.3|83835.1|83785.1|83838.5|83788.5|83832.8|83782.8|41
1619763130000|2021-04-30 06:12:10|83835.2|83785.2|83839.7|83789.7|83841.1|83791.1|83835.2|83785.2|37
1619763140000|2021-04-30 06:12:20|83840.2|83790.2|83839.8|83789.8|83840.7|83790.7|83839.6|83789.6|12
1619763150000|2021-04-30 06:12:30|83839.7|83789.7|83842|83792|83845.3|83795.3|83839.2|83789.2|26
1619763160000|2021-04-30 06:12:40|83841.8|83791.8|83842.8|83792.8|83844.6|83794.6|83841.8|83791.8|30
1619763170000|2021-04-30 06:12:50|83842.2|83792.2|83844.1|83794.1|83846.2|83796.2|83842.2|83792.2|34
1619763180000|2021-04-30 06:13:00|83844.2|83794.2|83845.6|83795.6|83848|83808.9|83831.7|83793.6|50
1619763190000|2021-04-30 06:13:10|83846.7|83796.7|83840.7|83790.7|83847.4|83797.4|83839.6|83789.6|42
1619763200000|2021-04-30 06:13:20|83840.9|83790.9|83844.6|83794.6|83844.6|83794.6|83839.9|83789.9|38
1619763210000|2021-04-30 06:13:30|83844.1|83794.1|83847.2|83797.2|83847.5|83797.5|83843.5|83793.5|33
1619763220000|2021-04-30 06:13:40|83846.2|83796.2|83861.8|83811.8|83862.1|83812.1|83846.2|83796.2|42
1619763230000|2021-04-30 06:13:50|83862.3|83812.3|83846.3|83821.3|83862.3|83821.9|83845.1|83807.5|47
1619763240000|2021-04-30 06:14:00|83859.6|83809.6|83853.4|83803.4|83860|83810|83852.8|83802.8|33
1619763250000|2021-04-30 06:14:10|83854.4|83804.4|83853.9|83803.9|83855.5|83805.5|83852.5|83802.5|45
1619763260000|2021-04-30 06:14:20|83854|83804|83853.7|83803.7|83854.8|83804.8|83853.7|83803.7|21
1619763270000|2021-04-30 06:14:30|83853.9|83803.9|83859.5|83809.5|83860|83810|83853.8|83803.8|31
1619763280000|2021-04-30 06:14:40|83859.6|83809.6|83860.1|83810.1|83863|83813|83855.2|83805.2|57
1619763290000|2021-04-30 06:14:50|83859.9|83809.9|83862.1|83812.1|83862.8|83812.8|83859.9|83809.9|33
1619763300000|2021-04-30 06:15:00|83861.9|83811.9|83858.6|83808.6|83862.9|83812.9|83858.4|83808.4|33
1619763310000|2021-04-30 06:15:10|83858.5|83808.5|83858.1|83808.1|83858.5|83808.5|83857.6|83807.6|22
1619763320000|2021-04-30 06:15:20|83858|83808|83855.5|83805.5|83858.1|83808.1|83854.8|83804.8|38
1619763330000|2021-04-30 06:15:30|83855.2|83805.2|83858.4|83808.4|83859.2|83809.2|83854.6|83804.6|24
1619763340000|2021-04-30 06:15:40|83858.1|83808.1|83858.4|83808.4|83859.1|83809.1|83857.8|83807.8|11
1619763350000|2021-04-30 06:15:50|83858.3|83808.3|83858.6|83808.6|83859.9|83809.9|83858.3|83808.3|19
1619763360000|2021-04-30 06:16:00|83858.1|83808.1|83857.5|83807.5|83858.1|83808.1|83856.8|83806.8|15
1619763370000|2021-04-30 06:16:10|83857.3|83807.3|83859.3|83809.3|83859.7|83809.7|83857|83807|22
1619763380000|2021-04-30 06:16:20|83859.5|83809.5|83862.5|83812.5|83862.6|83812.6|83859.5|83809.5|21
1619763390000|2021-04-30 06:16:30|83862.4|83812.4|83861.8|83811.8|83862.9|83812.9|83861.5|83811.5|23
1619763400000|2021-04-30 06:16:40|83861.7|83811.7|83856.2|83806.2|83862.4|83812.4|83855.7|83805.7|35
1619763410000|2021-04-30 06:16:50|83856.7|83806.7|83868.5|83818.5|83869.9|83819.9|83855.5|83805.5|37
1619763420000|2021-04-30 06:17:00|83867.7|83817.7|83866.3|83816.3|83869.3|83819.3|83866.3|83816.3|27
1619763430000|2021-04-30 06:17:10|83866.2|83816.2|83865.9|83815.9|83868|83818|83865.9|83815.9|19
1619763440000|2021-04-30 06:17:20|83865.6|83815.6|83867.6|83817.6|83867.7|83817.7|83865.2|83815.2|21
1619763450000|2021-04-30 06:17:30|83867.7|83817.7|83867.4|83817.4|83868.7|83818.7|83866.6|83816.6|20
1619763460000|2021-04-30 06:17:40|83866.9|83816.9|83864.3|83814.3|83866.9|83816.9|83864|83814|26
1619763470000|2021-04-30 06:17:50|83864|83814|83846|83821|83864.3|83821|83844.7|83807.5|27
1619763480000|2021-04-30 06:18:00|83845.7|83820.7|83854.9|83804.9|83858.3|83820.7|83845.7|83803.5|49
1619763490000|2021-04-30 06:18:10|83854.4|83804.4|83850|83800|83854.5|83804.5|83846.6|83796.6|52
1619763500000|2021-04-30 06:18:20|83849.2|83799.2|83853.8|83803.8|83855.5|83805.5|83847.9|83797.9|46
1619763510000|2021-04-30 06:18:30|83853.4|83803.4|83853.7|83803.7|83854.8|83804.8|83852.5|83802.5|27
1619763520000|2021-04-30 06:18:40|83856|83806|83854.2|83804.2|83856|83806|83852.7|83802.7|21
1619763530000|2021-04-30 06:18:50|83855|83805|83858.9|83808.9|83863|83813|83854.1|83804.1|39
1619763540000|2021-04-30 06:19:00|83859.8|83809.8|83855|83805|83861.8|83811.8|83855|83805|37
1619763550000|2021-04-30 06:19:10|83856.8|83806.8|83855.7|83805.7|83856.9|83806.9|83855.1|83805.1|33
1619763560000|2021-04-30 06:19:20|83854.4|83804.4|83849.7|83799.7|83856|83806|83848.1|83798.1|41
1619763570000|2021-04-30 06:19:30|83849.6|83799.6|83851.7|83801.7|83852.1|83802.1|83848.6|83798.6|28
1619763580000|2021-04-30 06:19:40|83851.3|83801.3|83858.6|83808.6|83859.2|83809.2|83849.9|83799.9|47
1619763590000|2021-04-30 06:19:50|83859.2|83809.2|83858|83808|83860.2|83810.2|83858|83808|35
1619763600000|2021-04-30 06:20:00|83858.3|83808.3|83855.5|83805.5|83858.3|83808.3|83853.8|83803.8|29
1619763610000|2021-04-30 06:20:10|83855.3|83805.3|83856.1|83806.1|83856.8|83806.8|83853.9|83803.9|26
1619763620000|2021-04-30 06:20:20|83856|83806|83860.9|83810.9|83862.6|83812.6|83855.8|83805.8|38
1619763630000|2021-04-30 06:20:30|83860.7|83810.7|83861.7|83811.7|83863.3|83813.3|83860.6|83810.6|29
1619763640000|2021-04-30 06:20:40|83861.8|83811.8|83860.2|83810.2|83862.1|83812.1|83860.2|83810.2|21
1619763650000|2021-04-30 06:20:50|83862.4|83812.4|83851.9|83801.9|83863.6|83813.6|83851.1|83801.1|39
1619763660000|2021-04-30 06:21:00|83851.1|83801.1|83847|83797|83853|83803|83845.9|83795.9|41
1619763670000|2021-04-30 06:21:10|83846.5|83796.5|83846.5|83796.5|83848|83798|83845.5|83795.5|38
1619763680000|2021-04-30 06:21:20|83846.1|83796.1|83844.3|83794.3|83846.1|83796.1|83844.1|83794.1|37
1619763690000|2021-04-30 06:21:30|83844.4|83794.4|83844|83794|83844.6|83794.6|83843.3|83793.3|37
1619763700000|2021-04-30 06:21:40|83844.1|83794.1|83845.6|83795.6|83845.6|83795.6|83844|83794|22
1619763710000|2021-04-30 06:21:50|83845.2|83795.2|83845.5|83795.5|83845.5|83795.5|83842.9|83792.9|36
1619763720000|2021-04-30 06:22:00|83845.4|83795.4|83844.1|83794.1|83845.6|83795.6|83844|83794|33
1619763730000|2021-04-30 06:22:10|83844.5|83794.5|83843.7|83793.7|83845|83795|83839.5|83789.5|43
1619763740000|2021-04-30 06:22:20|83846.5|83796.5|83858|83808|83858|83820.7|83845.6|83795.6|55
1619763750000|2021-04-30 06:22:30|83857.9|83807.9|83862.8|83812.8|83864.2|83814.2|83857|83807|45
1619763760000|2021-04-30 06:22:40|83864|83814|83863.8|83813.8|83864.4|83814.4|83862.7|83812.7|35
1619763770000|2021-04-30 06:22:50|83863.3|83813.3|83858.4|83808.4|83863.7|83820|83844.8|83806.8|33
1619763780000|2021-04-30 06:23:00|83858.5|83808.5|83856.9|83806.9|83861.5|83811.5|83856.9|83806.9|46
1619763790000|2021-04-30 06:23:10|83857|83807|83861.8|83811.8|83863.8|83813.8|83857|83807|38
1619763800000|2021-04-30 06:23:20|83862.6|83812.6|83863.5|83813.5|83864.6|83814.6|83855.1|83805.1|44
1619763810000|2021-04-30 06:23:30|83863.3|83813.3|83863.2|83813.2|83866.4|83816.4|83862.1|83812.1|34
1619763820000|2021-04-30 06:23:40|83863.6|83813.6|83862.9|83812.9|83864.5|83814.5|83862.8|83812.8|38
1619763830000|2021-04-30 06:23:50|83862.8|83812.8|83863|83813|83864.1|83814.1|83862.7|83812.7|26
1619763840000|2021-04-30 06:24:00|83863.1|83813.1|83863.2|83813.2|83863.3|83813.3|83862.1|83812.1|31
1619763850000|2021-04-30 06:24:10|83862.8|83812.8|83854.8|83804.8|83863.2|83824.2|83846|83804.8|43
1619763860000|2021-04-30 06:24:20|83854.1|83804.1|83847.1|83797.1|83855.5|83805.5|83846.2|83796.2|52
1619763870000|2021-04-30 06:24:30|83847.5|83797.5|83848.5|83798.5|83848.7|83798.7|83846.8|83796.8|39
1619763880000|2021-04-30 06:24:40|83848.4|83798.4|83853.8|83803.8|83853.8|83803.8|83846.1|83796.1|58
1619763890000|2021-04-30 06:24:50|83852.5|83802.5|83852.9|83802.9|83856.2|83806.2|83851.5|83801.5|41
1619763900000|2021-04-30 06:25:00|83854.4|83804.4|83843.2|83793.2|83854.4|83804.4|83841.5|83791.5|57
1619763910000|2021-04-30 06:25:10|83843.1|83793.1|83848.8|83798.8|83851.2|83801.2|83842|83792|47
1619763920000|2021-04-30 06:25:20|83849|83799|83849.6|83799.6|83852.7|83812.2|83837.2|83798.2|49
1619763930000|2021-04-30 06:25:30|83849.5|83799.5|83847.2|83797.2|83850.3|83800.3|83845.6|83795.6|41
1619763940000|2021-04-30 06:25:40|83847.8|83797.8|83849.9|83799.9|83850.6|83800.6|83847.1|83797.1|43
1619763950000|2021-04-30 06:25:50|83849.8|83799.8|83850.1|83800.1|83851.6|83801.6|83846.2|83796.2|53
1619763960000|2021-04-30 06:26:00|83850.5|83800.5|83863.8|83813.8|83864.5|83814.5|83850|83800|52
1619763970000|2021-04-30 06:26:10|83864.3|83814.3|83869.7|83819.7|83874.6|83824.8|83849.8|83809.8|48
1619763980000|2021-04-30 06:26:20|83870.5|83820.5|83874.1|83824.1|83874.1|83830.8|83855.8|83818.8|35
1619763990000|2021-04-30 06:26:30|83874.4|83824.4|83865.5|83815.5|83874.4|83824.4|83865.5|83815.5|20
1619764000000|2021-04-30 06:26:40|83870.4|83820.4|83864.7|83814.7|83870.4|83820.4|83863.9|83813.9|45
1619764010000|2021-04-30 06:26:50|83865.1|83815.1|83860.2|83810.2|83866.1|83816.1|83857.7|83807.7|57
1619764020000|2021-04-30 06:27:00|83860.9|83810.9|83860.2|83810.2|83861.7|83811.7|83858.2|83808.2|45
1619764030000|2021-04-30 06:27:10|83860.1|83810.1|83864.1|83814.1|83864.5|83814.5|83859|83809|44
1619764040000|2021-04-30 06:27:20|83863.9|83813.9|83867.4|83817.4|83867.7|83817.7|83862|83812|38
1619764050000|2021-04-30 06:27:30|83866|83816|83871.7|83821.7|83871.7|83833.8|83858|83816|30
1619764060000|2021-04-30 06:27:40|83872|83822|83868.7|83818.7|83872.6|83822.6|83868.7|83818.7|33
1619764070000|2021-04-30 06:27:50|83868.9|83818.9|83868.4|83818.4|83868.9|83818.9|83867.8|83817.8|13
1619764080000|2021-04-30 06:28:00|83868|83818|83854.8|83829.8|83868|83830.5|83854.3|83817.4|25
1619764090000|2021-04-30 06:28:10|83854.7|83829.7|83856.3|83831.3|83867.4|83831.3|83853|83816|20
1619764100000|2021-04-30 06:28:20|83856.2|83831.2|83854.6|83829.6|83869.8|83832.9|83852.8|83817.6|22
1619764110000|2021-04-30 06:28:30|83856.7|83831.7|83869.3|83819.3|83870.6|83832.7|83855.1|83817.9|40
1619764120000|2021-04-30 06:28:40|83868.8|83818.8|83873.3|83823.3|83874.2|83836.4|83858.8|83818.5|31
1619764130000|2021-04-30 06:28:50|83872.5|83822.5|83869|83819|83874.1|83834.9|83859|83819|30
1619764140000|2021-04-30 06:29:00|83870|83820|83875.5|83825.5|83876.7|83836|83858.7|83820|40
1619764150000|2021-04-30 06:29:10|83874.5|83824.5|83879|83829|83879|83838.5|83862.9|83824.1|26
1619764160000|2021-04-30 06:29:20|83878.6|83828.6|83891.8|83841.8|83891.8|83843.2|83866.9|83828.6|65
1619764170000|2021-04-30 06:29:30|83891.9|83841.9|83888|83838|83891.9|83841.9|83887.2|83837.2|52
1619764180000|2021-04-30 06:29:40|83887.7|83837.7|83886.3|83836.3|83888.3|83838.3|83883.6|83833.6|35
1619764190000|2021-04-30 06:29:50|83886.4|83836.4|83880.4|83830.4|83886.4|83836.4|83879.1|83829.1|29
1619764200000|2021-04-30 06:30:00|83880.1|83830.1|83876.3|83826.3|83880.1|83830.1|83874.7|83824.7|57
1619764210000|2021-04-30 06:30:10|83876.4|83826.4|83878|83828|83878.6|83828.6|83875.9|83825.9|59
1619764220000|2021-04-30 06:30:20|83877.7|83827.7|83879|83829|83879.5|83829.5|83876.8|83826.8|27
1619764230000|2021-04-30 06:30:30|83879.1|83829.1|83890.4|83840.4|83891.2|83841.2|83878.8|83828.8|52
1619764240000|2021-04-30 06:30:40|83890.6|83840.6|83891.3|83841.3|83894.2|83844.2|83889.8|83839.8|64
1619764250000|2021-04-30 06:30:50|83891.5|83841.5|83886.8|83836.8|83893|83843|83886.8|83836.8|57
1619764260000|2021-04-30 06:31:00|83886.7|83836.7|83886.4|83836.4|83888.5|83838.5|83886|83836|23
1619764270000|2021-04-30 06:31:10|83886.9|83836.9|83888.2|83838.2|83889.7|83839.7|83886.5|83836.5|29
1619764280000|2021-04-30 06:31:20|83891.2|83841.2|83892.2|83842.2|83892.2|83842.2|83888.8|83838.8|37
1619764290000|2021-04-30 06:31:30|83890.9|83840.9|83886.3|83836.3|83892.7|83842.7|83886.3|83836.3|44
1619764300000|2021-04-30 06:31:40|83884.8|83834.8|83883.2|83833.2|83885.2|83835.2|83882.5|83832.5|52
1619764310000|2021-04-30 06:31:50|83883.5|83833.5|83883.5|83833.5|83884.9|83834.9|83883.2|83833.2|14
1619764320000|2021-04-30 06:32:00|83883.7|83833.7|83875.3|83850.3|83887.8|83850.7|83874.4|83833.7|38
1619764330000|2021-04-30 06:32:10|83874.9|83849.9|83884|83834|83887.8|83850|83870.7|83832.6|33
1619764340000|2021-04-30 06:32:20|83883.5|83833.5|83874.8|83824.8|83883.5|83843.9|83868.9|83819.6|51
1619764350000|2021-04-30 06:32:30|83872.3|83822.3|83885|83835|83888.3|83838.3|83863|83822.3|52
1619764360000|2021-04-30 06:32:40|83884|83834|83893.1|83843.1|83893.4|83843.4|83884|83834|47
1619764370000|2021-04-30 06:32:50|83898|83848|83875.3|83850.3|83898|83857.6|83874.6|83836.7|43
1619764380000|2021-04-30 06:33:00|83875.4|83850.4|83893.2|83843.2|83893.4|83853.7|83875.4|83837.9|45
1619764390000|2021-04-30 06:33:10|83894.6|83844.6|83899.1|83849.1|83903.8|83853.8|83888.5|83838.5|52
1619764400000|2021-04-30 06:33:20|83899.7|83849.7|83888.8|83863.8|83899.7|83864.4|83884.3|83847.2|38
1619764410000|2021-04-30 06:33:30|83888.6|83863.6|83900.4|83850.4|83901.4|83863.6|83888|83849.9|34
1619764420000|2021-04-30 06:33:40|83900.3|83850.3|83898.1|83848.1|83902.5|83862.7|83887|83848.1|33
1619764430000|2021-04-30 06:33:50|83898.8|83848.8|83897.4|83847.4|83900.6|83850.6|83897.4|83847.4|30
1619764440000|2021-04-30 06:34:00|83897.1|83847.1|83895.1|83845.1|83897.1|83857.2|83880.4|83842.4|38
1619764450000|2021-04-30 06:34:10|83894.1|83844.1|83886.7|83836.7|83895.9|83850.7|83875.7|83832.9|50
1619764460000|2021-04-30 06:34:20|83886.5|83836.5|83883.6|83833.6|83887.8|83846.4|83871.4|83833.5|29
1619764470000|2021-04-30 06:34:30|83883.7|83833.7|83882.7|83832.7|83883.9|83846.2|83869.2|83830.7|25
1619764480000|2021-04-30 06:34:40|83882|83832|83885.9|83835.9|83886.3|83847.2|83871.9|83832|36
1619764490000|2021-04-30 06:34:50|83885.8|83835.8|83889.7|83839.7|83889.7|83851.1|83875.4|83835.3|36
1619764500000|2021-04-30 06:35:00|83889.5|83839.5|83893.5|83843.5|83895.1|83855.2|83879.3|83839|43
1619764510000|2021-04-30 06:35:10|83892.9|83842.9|83892.4|83842.4|83893.5|83843.5|83891.9|83841.9|23
1619764520000|2021-04-30 06:35:20|83892.2|83842.2|83885|83860|83898.1|83860.9|83883.6|83841.3|37
1619764530000|2021-04-30 06:35:30|83898|83848|83898.4|83848.4|83900.1|83864.2|83885.7|83846.1|39
1619764540000|2021-04-30 06:35:40|83900|83850|83887.4|83862.4|83900|83862.6|83886.3|83850|22
1619764550000|2021-04-30 06:35:50|83887|83862|83901|83851|83901.3|83863|83886.3|83851|20
1619764560000|2021-04-30 06:36:00|83901.4|83851.4|83899.1|83849.1|83901.4|83851.4|83898.9|83848.9|25
1619764570000|2021-04-30 06:36:10|83898.8|83848.8|83905.2|83855.2|83909.3|83871.3|83888.5|83848.8|55
1619764580000|2021-04-30 06:36:20|83905.1|83855.1|83897.7|83872.7|83910|83872.7|83893.3|83855.1|47
1619764590000|2021-04-30 06:36:30|83898.3|83873.3|83906.2|83856.2|83912.1|83873.3|83892.9|83854.8|38
1619764600000|2021-04-30 06:36:40|83905.8|83855.8|83905.9|83855.9|83906.1|83856.1|83905|83855|18
1619764610000|2021-04-30 06:36:50|83905.7|83855.7|83905.3|83855.3|83905.9|83855.9|83904.6|83854.6|23
1619764620000|2021-04-30 06:37:00|83905.4|83855.4|83901.6|83851.6|83905.7|83855.7|83901.1|83851.1|39
1619764630000|2021-04-30 06:37:10|83901.7|83851.7|83905.4|83855.4|83905.8|83869.4|83891.6|83850.6|28
1619764640000|2021-04-30 06:37:20|83905.2|83855.2|83905.7|83855.7|83907.4|83857.4|83905.1|83855.1|32
1619764650000|2021-04-30 06:37:30|83905.5|83855.5|83894.5|83869.5|83911|83871|83892.6|83855.5|35
1619764660000|2021-04-30 06:37:40|83891.7|83866.7|83895.4|83870.4|83909.5|83872.5|83891.7|83858.9|43
1619764670000|2021-04-30 06:37:50|83895.1|83870.1|83909|83859|83910.1|83872.3|83895.1|83858.8|24
1619764680000|2021-04-30 06:38:00|83908.5|83858.5|83910|83860|83910.8|83860.8|83908.5|83858.5|28
1619764690000|2021-04-30 06:38:10|83909.9|83859.9|83909.6|83859.6|83910.8|83860.8|83909.2|83859.2|14
1619764700000|2021-04-30 06:38:20|83909.3|83859.3|83911|83861|83913.2|83874.8|83897.1|83858.4|39
1619764710000|2021-04-30 06:38:30|83911.2|83861.2|83908.9|83858.9|83911.7|83876.3|83896.8|83854|54
1619764720000|2021-04-30 06:38:40|83895.1|83870.1|83894.1|83869.1|83908.4|83870.1|83893.7|83856|38
1619764730000|2021-04-30 06:38:50|83895.1|83870.1|83907.2|83857.2|83907.3|83870.1|83893|83856|32
1619764740000|2021-04-30 06:39:00|83907.5|83857.5|83884.4|83859.4|83909.3|83864.5|83882.8|83846.9|41
1619764750000|2021-04-30 06:39:10|83898.2|83848.2|83899.9|83849.9|83902.5|83862.6|83887.6|83847.5|34
1619764760000|2021-04-30 06:39:20|83900.3|83850.3|83896.1|83846.1|83902.4|83859.1|83884.1|83844.7|30
1619764770000|2021-04-30 06:39:30|83896.6|83846.6|83897.8|83847.8|83898.9|83848.9|83895.1|83845.1|23
1619764780000|2021-04-30 06:39:40|83897.7|83847.7|83896.7|83846.7|83897.7|83847.7|83896.6|83846.6|21
1619764790000|2021-04-30 06:39:50|83896.9|83846.9|83896.6|83846.6|83897.8|83847.8|83896.3|83846.3|21
1619764800000|2021-04-30 06:40:00|83896.5|83846.5|83896.6|83846.6|83897.3|83847.3|83896|83846|24
1619764810000|2021-04-30 06:40:10|83896.9|83846.9|83896.5|83846.5|83899|83849|83895.8|83845.8|31
1619764820000|2021-04-30 06:40:20|83896.6|83846.6|83885.4|83860.4|83898.4|83860.8|83884.3|83845.5|25
1619764830000|2021-04-30 06:40:30|83885.9|83860.9|83885|83860|83885.9|83860.9|83884.2|83859.2|12
1619764840000|2021-04-30 06:40:40|83885.4|83860.4|83898.1|83848.1|83898.1|83860.4|83884|83845.3|27
1619764850000|2021-04-30 06:40:50|83898|83848|83898.8|83848.8|83899.4|83849.4|83897.1|83847.1|18
1619764860000|2021-04-30 06:41:00|83898.9|83848.9|83899.4|83849.4|83899.4|83849.4|83897.9|83847.9|27
1619764870000|2021-04-30 06:41:10|83899.1|83849.1|83898.7|83848.7|83901.3|83851.3|83898.7|83848.7|23
1619764880000|2021-04-30 06:41:20|83899|83849|83897.7|83847.7|83899.6|83849.6|83897.7|83847.7|19
1619764890000|2021-04-30 06:41:30|83897.1|83847.1|83887.6|83837.6|83899.7|83860.1|83876.9|83836.1|48
1619764900000|2021-04-30 06:41:40|83886.6|83836.6|83887|83837|83888.2|83849.4|83874.4|83834.9|50
1619764910000|2021-04-30 06:41:50|83886.4|83836.4|83888.7|83838.7|83889.7|83852.3|83877.3|83834.7|36
1619764920000|2021-04-30 06:42:00|83889|83839|83886.1|83836.1|83890.8|83852.6|83872.6|83835.9|47
1619764930000|2021-04-30 06:42:10|83886.2|83836.2|83891.6|83841.6|83892.9|83855.6|83873.7|83835.9|49
1619764940000|2021-04-30 06:42:20|83891.5|83841.5|83890.2|83840.2|83892.5|83854|83878.6|83840.2|37
1619764950000|2021-04-30 06:42:30|83891|83841|83891.8|83841.8|83891.8|83841.8|83888.9|83838.9|29
1619764960000|2021-04-30 06:42:40|83891.6|83841.6|83890.3|83840.3|83891.6|83841.6|83890.3|83840.3|12
1619764970000|2021-04-30 06:42:50|83891.4|83841.4|83892|83842|83892|83842|83890.6|83840.6|27
1619764980000|2021-04-30 06:43:00|83891.9|83841.9|83889.3|83839.3|83892.5|83842.5|83889|83839|28
1619764990000|2021-04-30 06:43:10|83889.4|83839.4|83890.2|83840.2|83890.7|83852.4|83877.4|83837.6|35
1619765000000|2021-04-30 06:43:20|83889.5|83839.5|83890.2|83840.2|83890.2|83840.2|83888.4|83838.4|29
1619765010000|2021-04-30 06:43:30|83889.4|83839.4|83880.4|83855.4|83889.7|83856.1|83879.5|83837.9|20
1619765020000|2021-04-30 06:43:40|83892.4|83842.4|83892|83842|83893.6|83843.6|83891.7|83841.7|15
1619765030000|2021-04-30 06:43:50|83892.1|83842.1|83892.1|83842.1|83892.9|83855.6|83879.5|83841.3|18
1619765040000|2021-04-30 06:44:00|83891.8|83841.8|83892.9|83842.9|83892.9|83842.9|83891.4|83841.4|19
1619765050000|2021-04-30 06:44:10|83893.9|83843.9|83896.8|83846.8|83897.1|83857.6|83882.5|83843.5|24
1619765060000|2021-04-30 06:44:20|83896.6|83846.6|83899.2|83849.2|83899.2|83849.2|83896.1|83846.1|20
1619765070000|2021-04-30 06:44:30|83899.1|83849.1|83893.3|83843.3|83899.7|83858.7|83882.8|83843.3|27
1619765080000|2021-04-30 06:44:40|83894.3|83844.3|83883.6|83858.6|83897.6|83860.4|83882.7|83843.3|39
1619765090000|2021-04-30 06:44:50|83896|83846|83895.5|83845.5|83896.8|83846.8|83889.7|83839.7|49
1619765100000|2021-04-30 06:45:00|83894.9|83844.9|83895.3|83845.3|83895.8|83845.8|83892.3|83842.3|47
1619765110000|2021-04-30 06:45:10|83894.8|83844.8|83893.5|83843.5|83897.5|83847.5|83891.8|83841.8|47
1619765120000|2021-04-30 06:45:20|83893.1|83843.1|83892.4|83842.4|83894.5|83844.5|83891.6|83841.6|45
1619765130000|2021-04-30 06:45:30|83892|83842|83888.1|83838.1|83893.8|83843.8|83887.3|83837.3|48
1619765140000|2021-04-30 06:45:40|83888.2|83838.2|83886.8|83836.8|83889.6|83839.6|83880.7|83830.7|40
1619765150000|2021-04-30 06:45:50|83885.9|83835.9|83879.3|83829.3|83889.9|83842|83866.8|83827.8|50
1619765160000|2021-04-30 06:46:00|83879|83829|83880.8|83830.8|83880.8|83830.8|83877.9|83827.9|43
1619765170000|2021-04-30 06:46:10|83880.3|83830.3|83880.1|83830.1|83884.6|83834.6|83879.1|83829.1|62
1619765180000|2021-04-30 06:46:20|83881.9|83831.9|83881.1|83831.1|83883.9|83843.7|83868.7|83829.5|38
1619765190000|2021-04-30 06:46:30|83880.5|83830.5|83883.5|83833.5|83887.3|83837.3|83879|83829|46
1619765200000|2021-04-30 06:46:40|83881.9|83831.9|83884.5|83834.5|83889.3|83851|83874.1|83831.6|44
1619765210000|2021-04-30 06:46:50|83883.8|83833.8|83886.5|83836.5|83886.9|83836.9|83882.4|83832.4|48
1619765220000|2021-04-30 06:47:00|83885.9|83835.9|83899.7|83849.7|83899.7|83852.6|83876|83835.7|55
1619765230000|2021-04-30 06:47:10|83899.8|83849.8|83887.4|83862.4|83901.6|83864.1|83887.4|83847.5|32
1619765240000|2021-04-30 06:47:20|83887.3|83862.3|83887.9|83862.9|83888.7|83863.7|83887.1|83862.1|23
1619765250000|2021-04-30 06:47:30|83888|83863|83897.9|83847.9|83898.1|83863.4|83887.7|83847.6|20
1619765260000|2021-04-30 06:47:40|83897.5|83847.5|83897.2|83847.2|83897.5|83847.5|83895.9|83845.9|25
1619765270000|2021-04-30 06:47:50|83897.1|83847.1|83897.3|83847.3|83897.3|83847.3|83894.8|83844.8|25
1619765280000|2021-04-30 06:48:00|83897|83847|83886.1|83861.1|83899.4|83862.3|83886.1|83846.6|17
1619765290000|2021-04-30 06:48:10|83886.5|83861.5|83899.2|83849.2|83899.6|83862|83885.4|83846.1|25
1619765300000|2021-04-30 06:48:20|83898.9|83848.9|83881.9|83856.9|83901.2|83864.3|83881.2|83845.6|44
1619765310000|2021-04-30 06:48:30|83882.3|83857.3|83890.5|83840.5|83895.2|83857.3|83881.4|83838.1|42
1619765320000|2021-04-30 06:48:40|83890.2|83840.2|83892.1|83842.1|83892.2|83854.5|83879.5|83839.4|27
1619765330000|2021-04-30 06:48:50|83891.9|83841.9|83886.5|83836.5|83896|83859.2|83884.2|83836.5|44
1619765340000|2021-04-30 06:49:00|83886|83836|83888.3|83838.3|83890.8|83851.5|83875.3|83834.1|43
1619765350000|2021-04-30 06:49:10|83887.8|83837.8|83889.8|83839.8|83893|83855.4|83880.1|83837.4|15
1619765360000|2021-04-30 06:49:20|83879.5|83854.5|83883.6|83858.6|83895.8|83858.6|83878.6|83839.6|31
1619765370000|2021-04-30 06:49:30|83883.3|83858.3|83895.4|83845.4|83896.5|83858.3|83883.2|83844.3|27
1619765380000|2021-04-30 06:49:40|83895.6|83845.6|83897.3|83847.3|83897.7|83847.7|83895.6|83845.6|21
1619765390000|2021-04-30 06:49:50|83897.2|83847.2|83895|83845|83897.7|83858.4|83883.3|83844.4|27
1619765400000|2021-04-30 06:50:00|83895.6|83845.6|83895|83845|83895.8|83845.8|83893.9|83843.9|25
1619765410000|2021-04-30 06:50:10|83895.1|83845.1|83894.3|83844.3|83895.2|83845.2|83893.6|83843.6|10
1619765420000|2021-04-30 06:50:20|83893.7|83843.7|83895.9|83845.9|83896.1|83846.1|83893.4|83843.4|18
1619765430000|2021-04-30 06:50:30|83896.1|83846.1|83894.8|83844.8|83898.1|83859.1|83884.1|83843.5|20
1619765440000|2021-04-30 06:50:40|83896|83846|83884.6|83834.6|83896.7|83851|83876|83834.2|41
1619765450000|2021-04-30 06:50:50|83884.7|83834.7|83886.3|83836.3|83887.2|83837.2|83884.7|83834.7|32
1619765460000|2021-04-30 06:51:00|83886.4|83836.4|83882.6|83832.6|83886.6|83846.2|83871.2|83831.9|42
1619765470000|2021-04-30 06:51:10|83882.8|83832.8|83875.9|83825.9|83882.8|83843.2|83868.2|83825.3|43
1619765480000|2021-04-30 06:51:20|83876.2|83826.2|83880.3|83830.3|83894.1|83844.1|83874.6|83824.6|54
1619765490000|2021-04-30 06:51:30|83880.5|83830.5|83877|83827|83880.9|83830.9|83876.6|83826.6|33
1619765500000|2021-04-30 06:51:40|83877.1|83827.1|83878.4|83828.4|83878.8|83828.8|83877.1|83827.1|16
1619765510000|2021-04-30 06:51:50|83878|83828|83876.2|83826.2|83878.1|83828.1|83876.2|83826.2|13
1619765520000|2021-04-30 06:52:00|83876.3|83826.3|83875|83825|83877|83827|83875|83825|14
1619765530000|2021-04-30 06:52:10|83875.2|83825.2|83875.6|83825.6|83876.3|83826.3|83875.1|83825.1|17
1619765540000|2021-04-30 06:52:20|83874.4|83824.4|83874.6|83824.6|83875.1|83825.1|83873.2|83823.2|39
1619765550000|2021-04-30 06:52:30|83874.7|83824.7|83850.1|83825.1|83874.9|83825.1|83846.1|83807.3|54
1619765560000|2021-04-30 06:52:40|83851.1|83826.1|83851.4|83826.4|83852.2|83827.2|83850.7|83825.7|23
1619765570000|2021-04-30 06:52:50|83852|83827|83863|83813|83864.6|83827|83852|83813|23
1619765580000|2021-04-30 06:53:00|83862.8|83812.8|83859.1|83809.1|83862.8|83822.5|83847.5|83809|26
1619765590000|2021-04-30 06:53:10|83859.4|83809.4|83865.4|83815.4|83865.5|83815.5|83858.6|83808.6|47
1619765600000|2021-04-30 06:53:20|83865.1|83815.1|83855.8|83805.8|83865.1|83827.9|83851.8|83805.7|39
1619765610000|2021-04-30 06:53:30|83855.7|83805.7|83847.5|83822.5|83860.1|83822.6|83847.1|83805.7|29
1619765620000|2021-04-30 06:53:40|83847.9|83822.9|83848.1|83823.1|83848.9|83823.9|83847.3|83822.3|24
1619765630000|2021-04-30 06:53:50|83848.4|83823.4|83858|83808|83859.2|83823.7|83847.9|83806.7|25
1619765640000|2021-04-30 06:54:00|83857.7|83807.7|83857.5|83807.5|83859.1|83809.1|83856.4|83806.4|27
1619765650000|2021-04-30 06:54:10|83857.1|83807.1|83849.6|83824.6|83862.6|83824.6|83848.4|83806.5|19
1619765660000|2021-04-30 06:54:20|83849.7|83824.7|83849|83824|83861.4|83824.7|83847|83810.4|37
1619765670000|2021-04-30 06:54:30|83848.7|83823.7|83862.3|83812.3|83862.8|83824.3|83848.7|83811.7|26
1619765680000|2021-04-30 06:54:40|83862.4|83812.4|83865.1|83815.1|83867.3|83817.3|83862.1|83812.1|32
1619765690000|2021-04-30 06:54:50|83864.9|83814.9|83864.9|83814.9|83865.7|83815.7|83863.8|83813.8|18
1619765700000|2021-04-30 06:55:00|83864.7|83814.7|83851.9|83801.9|83865.6|83823|83841.3|83801.2|42
1619765710000|2021-04-30 06:55:10|83852.2|83802.2|83849.5|83799.5|83853.2|83803.2|83849.1|83799.1|39
1619765720000|2021-04-30 06:55:20|83849.1|83799.1|83856.4|83806.4|83856.6|83816.1|83839.7|83799|49
1619765730000|2021-04-30 06:55:30|83856.2|83806.2|83860.6|83810.6|83863.3|83813.3|83856.2|83806.2|34
1619765740000|2021-04-30 06:55:40|83856.4|83806.4|83858.4|83808.4|83860.2|83810.2|83844.7|83794.7|42
1619765750000|2021-04-30 06:55:50|83859.1|83809.1|83864.4|83814.4|83865.4|83815.4|83857.6|83807.6|38
1619765760000|2021-04-30 06:56:00|83864.6|83814.6|83863.8|83813.8|83865|83815|83863.4|83813.4|24
1619765770000|2021-04-30 06:56:10|83863.9|83813.9|83864.2|83814.2|83864.2|83814.2|83862.4|83812.4|18
1619765780000|2021-04-30 06:56:20|83864.1|83814.1|83872.7|83822.7|83872.7|83831.7|83853.3|83814.1|38
1619765790000|2021-04-30 06:56:30|83872.2|83822.2|83875.4|83825.4|83876.1|83826.1|83871.7|83821.7|30
1619765800000|2021-04-30 06:56:40|83875.6|83825.6|83867.9|83817.9|83875.6|83828.1|83853.1|83816.7|33
1619765810000|2021-04-30 06:56:50|83868.2|83818.2|83853.5|83828.5|83868.6|83829.1|83852.7|83815|44
1619765820000|2021-04-30 06:57:00|83866.7|83816.7|83868.5|83818.5|83872.5|83833.7|83857.1|83816.7|42
1619765830000|2021-04-30 06:57:10|83869|83819|83867.4|83817.4|83873.1|83832.7|83855.3|83816|39
1619765840000|2021-04-30 06:57:20|83865.6|83815.6|83865.8|83815.8|83868.5|83818.5|83865.6|83815.6|16
1619765850000|2021-04-30 06:57:30|83866.4|83816.4|83868.4|83818.4|83868.4|83818.4|83866.4|83816.4|31
1619765860000|2021-04-30 06:57:40|83868.1|83818.1|83869.1|83819.1|83869.2|83819.2|83867.3|83817.3|31
1619765870000|2021-04-30 06:57:50|83868.2|83818.2|83859.6|83834.6|83874.2|83836|83856.8|83818.2|37
1619765880000|2021-04-30 06:58:00|83859.7|83834.7|83871.8|83821.8|83871.9|83835.8|83858.7|83821.8|22
1619765890000|2021-04-30 06:58:10|83871.4|83821.4|83870.6|83820.6|83871.6|83821.6|83870.3|83820.3|19
1619765900000|2021-04-30 06:58:20|83870.4|83820.4|83870.3|83820.3|83870.8|83820.8|83869.1|83819.1|26
1619765910000|2021-04-30 06:58:30|83870.8|83820.8|83859.2|83809.2|83871|83821|83858.5|83808.5|42
1619765920000|2021-04-30 06:58:40|83860|83810|83863.1|83813.1|83863.3|83813.3|83855.5|83805.5|44
1619765930000|2021-04-30 06:58:50|83862.8|83812.8|83861.5|83811.5|83863.3|83825.8|83847.8|83811.2|26
1619765940000|2021-04-30 06:59:00|83861.6|83811.6|83857.4|83807.4|83862|83812|83856.2|83806.2|39
1619765950000|2021-04-30 06:59:10|83857.7|83807.7|83861.1|83811.1|83861.2|83825.2|83849.7|83806.1|49
1619765960000|2021-04-30 06:59:20|83860.4|83810.4|83860.7|83810.7|83860.8|83810.8|83856.4|83806.4|40
1619765970000|2021-04-30 06:59:30|83861.4|83811.4|83861.8|83811.8|83861.9|83811.9|83857.4|83807.4|42
1619765980000|2021-04-30 06:59:40|83861.9|83811.9|83858.3|83808.3|83862.1|83812.1|83857.3|83807.3|35
1619765990000|2021-04-30 06:59:50|83858.9|83808.9|83861.7|83811.7|83861.7|83811.7|83856.7|83806.7|49
1619766000000|2021-04-30 07:00:00|83860.8|83810.8|83853.5|83803.5|83861.2|83811.2|83850.2|83800.2|70
1619766010000|2021-04-30 07:00:10|83853.7|83803.7|83853.6|83803.6|83859|83809|83851.9|83801.9|51
1619766020000|2021-04-30 07:00:20|83854|83804|83856.6|83806.6|83858.9|83808.9|83851.2|83801.2|51
1619766030000|2021-04-30 07:00:30|83856.5|83806.5|83860.9|83810.9|83861.5|83811.5|83856.4|83806.4|45
1619766040000|2021-04-30 07:00:40|83861.2|83811.2|83869|83819|83871.5|83821.5|83860.9|83810.9|55
1619766050000|2021-04-30 07:00:50|83868.7|83818.7|83869.2|83819.2|83869.2|83832.6|83856.9|83814.2|36
1619766060000|2021-04-30 07:01:00|83869.3|83819.3|83859.8|83809.8|83869.3|83827|83850.2|83809.8|39
1619766070000|2021-04-30 07:01:10|83859.7|83809.7|83852.9|83802.9|83859.7|83817.5|83839.9|83802.9|47
1619766080000|2021-04-30 07:01:20|83853.1|83803.1|83843.2|83818.2|83859.3|83822.5|83840.2|83802.8|46
1619766090000|2021-04-30 07:01:30|83843.5|83818.5|83847.9|83822.9|83849.7|83824.7|83842.6|83817.6|37
1619766100000|2021-04-30 07:01:40|83847.8|83822.8|83861.1|83811.1|83862.5|83824.2|83846.7|83810.4|32
1619766110000|2021-04-30 07:01:50|83860.9|83810.9|83850.1|83825.1|83862.2|83825.1|83846.7|83810.9|32
1619766120000|2021-04-30 07:02:00|83849.1|83824.1|83830.4|83805.4|83855.5|83824.5|83825.3|83786.8|64
1619766130000|2021-04-30 07:02:10|83830.2|83805.2|83827|83802|83830.4|83805.4|83822.4|83797.4|57
1619766140000|2021-04-30 07:02:20|83826.4|83801.4|83821|83796|83826.7|83801.7|83820.9|83795.9|40
1619766150000|2021-04-30 07:02:30|83821.8|83796.8|83832.1|83807.1|83843.3|83807.8|83821.8|83786.2|51
1619766160000|2021-04-30 07:02:40|83832|83807|83849.4|83799.4|83850.3|83812.2|83832|83794.1|45
1619766170000|2021-04-30 07:02:50|83837.2|83812.2|83837.8|83787.8|83847|83812.3|83829.4|83787.8|43
1619766180000|2021-04-30 07:03:00|83837.1|83787.1|83834.5|83809.5|83843.8|83811.8|83830.1|83787.1|63
1619766190000|2021-04-30 07:03:10|83834.1|83809.1|83828.8|83803.8|83840.2|83809.1|83826.3|83788.3|50
1619766200000|2021-04-30 07:03:20|83829|83804|83828.8|83803.8|83829.8|83804.8|83826.7|83801.7|48
1619766210000|2021-04-30 07:03:30|83829.4|83804.4|83843.8|83793.8|83844.2|83807.3|83828.2|83793.3|41
1619766220000|2021-04-30 07:03:40|83843.9|83793.9|83831.4|83806.4|83844.3|83808.2|83830.6|83793.7|45
1619766230000|2021-04-30 07:03:50|83831.5|83806.5|83841.3|83791.3|83841.3|83807.6|83830.6|83791.3|32
1619766240000|2021-04-30 07:04:00|83841|83791|83834.3|83809.3|83849.3|83812.8|83834.2|83791|45
1619766250000|2021-04-30 07:04:10|83834|83809|83836.2|83811.2|83836.7|83811.7|83833.7|83808.7|32
1619766260000|2021-04-30 07:04:20|83836.1|83811.1|83835.8|83810.8|83850.9|83814.4|83835.3|83799.2|50
1619766270000|2021-04-30 07:04:30|83835.7|83810.7|83847.1|83797.1|83847.9|83811.4|83834.4|83795.6|27
1619766280000|2021-04-30 07:04:40|83846.7|83796.7|83839|83814|83851.6|83814|83834.7|83796.7|41
1619766290000|2021-04-30 07:04:50|83852.8|83802.8|83838.6|83813.6|83854.6|83816.2|83838.6|83802.7|43
1619766300000|2021-04-30 07:05:00|83839.4|83814.4|83852.6|83802.6|83852.7|83814.5|83838.3|83801.6|32
1619766310000|2021-04-30 07:05:10|83852.7|83802.7|83870.6|83820.6|83873|83830.4|83852.4|83802.4|45
1619766320000|2021-04-30 07:05:20|83870.4|83820.4|83863.2|83813.2|83870.7|83824|83848.6|83811.8|49
1619766330000|2021-04-30 07:05:30|83862.9|83812.9|83856.9|83831.9|83869|83831.9|83854.1|83812.9|39
1619766340000|2021-04-30 07:05:40|83856.8|83831.8|83873.5|83823.5|83873.7|83833.5|83856.8|83821.1|34
1619766350000|2021-04-30 07:05:50|83873.2|83823.2|83871.5|83821.5|83873.5|83823.5|83869.4|83819.4|32
1619766360000|2021-04-30 07:06:00|83871.4|83821.4|83868.8|83818.8|83871.7|83830.6|83853.9|83816.2|44
1619766370000|2021-04-30 07:06:10|83870.2|83820.2|83872.7|83822.7|83875.3|83835.1|83859.4|83819.3|49
1619766380000|2021-04-30 07:06:20|83873|83823|83874.1|83824.1|83875.7|83837.3|83859.8|83823|38
1619766390000|2021-04-30 07:06:30|83873.9|83823.9|83869.3|83819.3|83875.9|83837.7|83855.9|83818.7|46
1619766400000|2021-04-30 07:06:40|83869.1|83819.1|83870.6|83820.6|83871.2|83833.7|83853.4|83818.3|55
1619766410000|2021-04-30 07:06:50|83870.3|83820.3|83851.8|83826.8|83871.8|83829|83851.2|83813.9|40
1619766420000|2021-04-30 07:07:00|83850.6|83825.6|83847.5|83822.5|83861.2|83826.7|83846.8|83810.2|37
1619766430000|2021-04-30 07:07:10|83847.4|83822.4|83865|83815|83867.2|83828.3|83847.4|83811.1|36
1619766440000|2021-04-30 07:07:20|83864.4|83814.4|83868.7|83818.7|83870.2|83830.8|83851.6|83814.2|43
1619766450000|2021-04-30 07:07:30|83868.6|83818.6|83856|83831|83869.2|83832.5|83856|83817.7|36
1619766460000|2021-04-30 07:07:40|83857|83832|83856|83831|83858.1|83833.1|83855.7|83830.7|39
1619766470000|2021-04-30 07:07:50|83855.6|83830.6|83852.1|83827.1|83856.4|83831.4|83852.1|83827.1|37
1619766480000|2021-04-30 07:08:00|83852.4|83827.4|83851.6|83826.6|83854.4|83829.4|83851.1|83826.1|51
1619766490000|2021-04-30 07:08:10|83853.2|83828.2|83867.9|83817.9|83869.8|83832.5|83853.1|83817.6|48
1619766500000|2021-04-30 07:08:20|83868|83818|83851.6|83826.6|83868|83829.5|83850.9|83816.6|38
1619766510000|2021-04-30 07:08:30|83851.5|83826.5|83850|83825|83853.5|83828.5|83849.7|83824.7|43
1619766520000|2021-04-30 07:08:40|83849.8|83824.8|83854.7|83829.7|83867.6|83830.1|83849.8|83815|43
1619766530000|2021-04-30 07:08:50|83854.8|83829.8|83847.1|83822.1|83855.4|83830.4|83845.8|83820.8|45
1619766540000|2021-04-30 07:09:00|83846.7|83821.7|83842.6|83817.6|83856.2|83821.7|83842.2|83804.6|55
1619766550000|2021-04-30 07:09:10|83843|83818|83862.9|83812.9|83862.9|83823.4|83841.1|83804.4|58
1619766560000|2021-04-30 07:09:20|83862|83812|83859.2|83809.2|83862.2|83824.3|83845.8|83809|50
1619766570000|2021-04-30 07:09:30|83859.4|83809.4|83848.4|83798.4|83859.9|83822.1|83836.1|83798.4|51
1619766580000|2021-04-30 07:09:40|83848.5|83798.5|83845.7|83795.7|83850.2|83810.1|83834|83795.6|53
1619766590000|2021-04-30 07:09:50|83832.9|83807.9|83850.5|83800.5|83850.6|83811|83832.9|83797.2|34
1619766600000|2021-04-30 07:10:00|83850|83800|83840.1|83815.1|83852.2|83815.1|83836.1|83796.7|56
1619766610000|2021-04-30 07:10:10|83840.8|83815.8|83854.2|83804.2|83856.5|83819.3|83839.5|83800.7|47
1619766620000|2021-04-30 07:10:20|83854.4|83804.4|83842.6|83817.6|83854.9|83818|83841.7|83804.4|25
1619766630000|2021-04-30 07:10:30|83842.8|83817.8|83846.2|83796.2|83857.6|83820.5|83833.7|83795.2|46
1619766640000|2021-04-30 07:10:40|83845.8|83795.8|83829.5|83804.5|83846.4|83804.8|83827.8|83791.7|38
1619766650000|2021-04-30 07:10:50|83829.8|83804.8|83832.3|83807.3|83847.3|83808.8|83829.6|83796|41
1619766660000|2021-04-30 07:11:00|83831.7|83806.7|83828.8|83803.8|83845.7|83807.7|83828.1|83789.2|49
1619766670000|2021-04-30 07:11:10|83828.7|83803.7|83837.5|83787.5|83842.3|83805.5|83824.9|83785.4|53
1619766680000|2021-04-30 07:11:20|83837.7|83787.7|83835.4|83785.4|83838.1|83799.9|83823|83784.9|51
1619766690000|2021-04-30 07:11:30|83834.8|83784.8|83835.7|83785.7|83835.7|83785.7|83834.8|83784.8|27
1619766700000|2021-04-30 07:11:40|83835.6|83785.6|83815.5|83790.5|83836.1|83796.3|83815.2|83779.6|43
1619766710000|2021-04-30 07:11:50|83815.1|83790.1|83809|83784|83823.2|83790.5|83807.7|83770|49
1619766720000|2021-04-30 07:12:00|83808.8|83783.8|83816.7|83766.7|83820|83784.3|83805.6|83766.6|51
1619766730000|2021-04-30 07:12:10|83816.6|83766.6|83815.9|83765.9|83816.7|83779.6|83804.3|83765.9|38
1619766740000|2021-04-30 07:12:20|83816|83766|83816.1|83766.1|83816.4|83766.4|83815.5|83765.5|21
1619766750000|2021-04-30 07:12:30|83816|83766|83818.2|83768.2|83818.2|83768.2|83814.2|83764.2|37
1619766760000|2021-04-30 07:12:40|83818.6|83768.6|83818|83768|83818.7|83768.7|83814.6|83764.6|40
1619766770000|2021-04-30 07:12:50|83817.9|83767.9|83812.3|83762.3|83817.9|83777.9|83799.7|83762.3|39
1619766780000|2021-04-30 07:13:00|83813|83763|83813.6|83763.6|83817.9|83778.8|83802.7|83762.1|43
1619766790000|2021-04-30 07:13:10|83813.1|83763.1|83804.9|83779.9|83817.4|83780.6|83804.4|83762.7|38
1619766800000|2021-04-30 07:13:20|83805.4|83780.4|83820.7|83770.7|83824.4|83780.8|83805.1|83767.9|37
1619766810000|2021-04-30 07:13:30|83820.9|83770.9|83816.9|83766.9|83821.7|83771.7|83815.7|83765.7|33
1619766820000|2021-04-30 07:13:40|83817.2|83767.2|83806.5|83756.5|83817.6|83779.1|83800.5|83756|47
1619766830000|2021-04-30 07:13:50|83806.9|83756.9|83823.7|83773.7|83825.2|83775.2|83790.3|83755.3|50
1619766840000|2021-04-30 07:14:00|83823.4|83773.4|83822|83772|83823.6|83773.6|83821.2|83771.2|44
1619766850000|2021-04-30 07:14:10|83822.4|83772.4|83824.3|83774.3|83825.7|83775.7|83821.5|83771.5|29
1619766860000|2021-04-30 07:14:20|83824.6|83774.6|83829.4|83779.4|83831|83792.4|83814.1|83774.6|39
1619766870000|2021-04-30 07:14:30|83829|83779|83810|83785|83829.9|83787.9|83809.2|83771.3|42
1619766880000|2021-04-30 07:14:40|83810.4|83785.4|83812.8|83787.8|83823.2|83788|83808.3|83772.4|41
1619766890000|2021-04-30 07:14:50|83812.5|83787.5|83827.1|83777.1|83828.7|83793.3|83812.4|83776.3|38
1619766900000|2021-04-30 07:15:00|83826.8|83776.8|83830.7|83780.7|83832.3|83793.9|83817.1|83775.9|49
1619766910000|2021-04-30 07:15:10|83831|83781|83833.2|83783.2|83834.1|83784.1|83829.8|83779.8|45
1619766920000|2021-04-30 07:15:20|83833.4|83783.4|83825.2|83775.2|83833.4|83791.6|83813.7|83774.2|32
1619766930000|2021-04-30 07:15:30|83825|83775|83830.7|83780.7|83831.8|83793.4|83817.7|83773.3|40
1619766940000|2021-04-30 07:15:40|83830.9|83780.9|83827.2|83802.2|83838|83802.2|83824.7|83780.9|35
1619766950000|2021-04-30 07:15:50|83827.3|83802.3|83819.2|83794.2|83838.1|83802.3|83819|83782.9|43
1619766960000|2021-04-30 07:16:00|83818.7|83793.7|83830.4|83780.4|83831.5|83793.7|83818.7|83778.5|30
1619766970000|2021-04-30 07:16:10|83830.5|83780.5|83832|83782|83832.4|83782.4|83829.1|83779.1|38
1619766980000|2021-04-30 07:16:20|83833.8|83783.8|83833|83783|83838.3|83788.3|83832.3|83782.3|46
1619766990000|2021-04-30 07:16:30|83832.9|83782.9|83831.3|83781.3|83833.4|83794.8|83818.5|83779.7|41
1619767000000|2021-04-30 07:16:40|83831.5|83781.5|83819.6|83794.6|83841.5|83795|83819.3|83781.4|49
1619767010000|2021-04-30 07:16:50|83819.4|83794.4|83831.3|83781.3|83831.5|83795.3|83814.7|83775.4|55
1619767020000|2021-04-30 07:17:00|83831.6|83781.6|83831.8|83781.8|83837.5|83796.1|83818.1|83779.7|45
1619767030000|2021-04-30 07:17:10|83820|83795|83828.8|83778.8|83833.9|83795|83816.2|83776.6|54
1619767040000|2021-04-30 07:17:20|83829.6|83779.6|83825.8|83775.8|83829.6|83787.1|83812.1|83770.1|48
1619767050000|2021-04-30 07:17:30|83826.3|83776.3|83821.9|83771.9|83826.9|83787.8|83811.2|83769.8|26
1619767060000|2021-04-30 07:17:40|83822.5|83772.5|83826.2|83776.2|83826.7|83789.2|83814.2|83772.3|49
1619767070000|2021-04-30 07:17:50|83826|83776|83826|83776|83827.4|83777.4|83824.8|83774.8|30
1619767080000|2021-04-30 07:18:00|83825.9|83775.9|83827.3|83777.3|83829.2|83779.2|83824.7|83774.7|39
1619767090000|2021-04-30 07:18:10|83826.1|83776.1|83829.6|83779.6|83831.7|83781.7|83826.1|83776.1|28
1619767100000|2021-04-30 07:18:20|83818.9|83793.9|83831.7|83781.7|83832.6|83793.9|83818.9|83777.3|40
1619767110000|2021-04-30 07:18:30|83832|83782|83833.3|83783.3|83834.3|83784.3|83829.3|83779.3|33
1619767120000|2021-04-30 07:18:40|83833.1|83783.1|83831.6|83781.6|83833.5|83794.8|83819.8|83780.7|38
1619767130000|2021-04-30 07:18:50|83832|83782|83831.4|83781.4|83832|83782|83829.6|83779.6|13
1619767140000|2021-04-30 07:19:00|83831.2|83781.2|83830.5|83780.5|83833.3|83783.3|83830.5|83780.5|25
1619767150000|2021-04-30 07:19:10|83828.8|83778.8|83832.9|83782.9|83836.3|83798.5|83822.3|83778.8|41
1619767160000|2021-04-30 07:19:20|83832.6|83782.6|83831.8|83781.8|83833.7|83783.7|83831.7|83781.7|25
1619767170000|2021-04-30 07:19:30|83831.2|83781.2|83823.6|83773.6|83837.7|83800.8|83816.4|83773.6|44
1619767180000|2021-04-30 07:19:40|83824.2|83774.2|83824.5|83774.5|83826.5|83776.5|83823.2|83773.2|33
1619767190000|2021-04-30 07:19:50|83824.8|83774.8|83834.9|83784.9|83834.9|83784.9|83824.6|83774.6|42
1619767200000|2021-04-30 07:20:00|83835.4|83785.4|83836.3|83786.3|83836.4|83798.9|83823.1|83783.2|33
1619767210000|2021-04-30 07:20:10|83836.2|83786.2|83834.4|83784.4|83836.8|83786.8|83834.4|83784.4|21
1619767220000|2021-04-30 07:20:20|83834.3|83784.3|83836.2|83786.2|83837.6|83800.3|83821.7|83784.3|31
1619767230000|2021-04-30 07:20:30|83836.9|83786.9|83850.8|83800.8|83853.2|83804|83824.2|83786.9|59
1619767240000|2021-04-30 07:20:40|83852.1|83802.1|83855|83805|83856.3|83818.3|83843.3|83801.8|30
1619767250000|2021-04-30 07:20:50|83855.1|83805.1|83849.9|83799.9|83855.4|83815.6|83835.6|83799.9|55
1619767260000|2021-04-30 07:21:00|83850|83800|83849.4|83799.4|83850.3|83800.3|83847.9|83797.9|31
1619767270000|2021-04-30 07:21:10|83849.2|83799.2|83845.8|83795.8|83849.4|83808.5|83832.2|83794.1|41
1619767280000|2021-04-30 07:21:20|83846|83796|83849.4|83799.4|83849.4|83810.7|83833.5|83795.7|19
1619767290000|2021-04-30 07:21:30|83849.3|83799.3|83847.7|83797.7|83850.1|83800.1|83847.7|83797.7|30
1619767300000|2021-04-30 07:21:40|83847.9|83797.9|83837.2|83812.2|83849.7|83812.4|83834.1|83796.2|34
1619767310000|2021-04-30 07:21:50|83837.6|83812.6|83845.1|83795.1|83846.8|83812.6|83831.3|83793.9|42
1619767320000|2021-04-30 07:22:00|83845.8|83795.8|83847.3|83797.3|83847.3|83797.3|83844|83794|32
1619767330000|2021-04-30 07:22:10|83846.9|83796.9|83847.2|83797.2|83848.8|83798.8|83846.9|83796.9|30
1619767340000|2021-04-30 07:22:20|83847.3|83797.3|83838.7|83813.7|83847.3|83813.7|83835.3|83797.3|29
1619767350000|2021-04-30 07:22:30|83838.2|83813.2|83846.2|83796.2|83847.4|83814.2|83834.4|83796.2|33
1619767360000|2021-04-30 07:22:40|83847.3|83797.3|83848|83798|83848|83809.1|83833.2|83793.9|33
1619767370000|2021-04-30 07:22:50|83846.9|83796.9|83849.4|83799.4|83849.8|83799.8|83846.8|83796.8|34
1619767380000|2021-04-30 07:23:00|83849.3|83799.3|83851.1|83801.1|83851.2|83801.2|83845.2|83795.2|40
1619767390000|2021-04-30 07:23:10|83851|83801|83848.4|83798.4|83851|83813.4|83834.3|83798.1|37
1619767400000|2021-04-30 07:23:20|83848.3|83798.3|83852.1|83802.1|83852.7|83813.8|83838.4|83797.1|42
1619767410000|2021-04-30 07:23:30|83851.4|83801.4|83850.2|83800.2|83851.4|83801.4|83847.2|83797.2|31
1619767420000|2021-04-30 07:23:40|83849.8|83799.8|83848.5|83798.5|83851|83801|83848.1|83798.1|36
1619767430000|2021-04-30 07:23:50|83848.4|83798.4|83834.8|83809.8|83848.7|83810.7|83833.7|83796.8|31
1619767440000|2021-04-30 07:24:00|83835.4|83810.4|83848.4|83798.4|83849.2|83810.4|83833.7|83794.3|19
1619767450000|2021-04-30 07:24:10|83847.9|83797.9|83835.4|83810.4|83847.9|83811|83835.3|83797.2|19
1619767460000|2021-04-30 07:24:20|83835.5|83810.5|83849.6|83799.6|83851.9|83816|83835.3|83797.7|38
1619767470000|2021-04-30 07:24:30|83849.7|83799.7|83848.3|83798.3|83851.4|83801.4|83848.3|83798.3|32
1619767480000|2021-04-30 07:24:40|83848.5|83798.5|83847.1|83797.1|83849.3|83811.6|83833.4|83794.5|37
1619767490000|2021-04-30 07:24:50|83847.7|83797.7|83836.8|83811.8|83849.8|83811.8|83836.7|83797.5|22
1619767500000|2021-04-30 07:25:00|83837.3|83812.3|83839.9|83814.9|83839.9|83814.9|83836|83811|29
1619767510000|2021-04-30 07:25:10|83839.7|83814.7|83845.4|83820.4|83861.1|83821.6|83839.6|83811.1|26
1619767520000|2021-04-30 07:25:20|83845.6|83820.6|83846.2|83821.2|83846.6|83821.6|83845.3|83820.3|18
1619767530000|2021-04-30 07:25:30|83846.3|83821.3|83853|83828|83866.4|83828.4|83845.9|83809.7|46
1619767540000|2021-04-30 07:25:40|83852.7|83827.7|83871|83821|83871.1|83835.4|83852.1|83819.2|39
1619767550000|2021-04-30 07:25:50|83871.2|83821.2|83861.1|83836.1|83871.2|83836.2|83857.9|83821.1|28
1619767560000|2021-04-30 07:26:00|83861|83836|83866.2|83841.2|83876.4|83841.2|83860.7|83826.4|48
1619767570000|2021-04-30 07:26:10|83866|83841|83866.2|83841.2|83866.6|83841.6|83862.9|83837.9|35
1619767580000|2021-04-30 07:26:20|83865.9|83840.9|83864.9|83839.9|83866.5|83841.5|83864.6|83839.6|43
1619767590000|2021-04-30 07:26:30|83865|83840|83864|83839|83865|83840|83862.9|83837.9|25
1619767600000|2021-04-30 07:26:40|83863.9|83838.9|83863.4|83838.4|83864.2|83839.2|83862.5|83837.5|28
1619767610000|2021-04-30 07:26:50|83863.1|83838.1|83874.2|83824.2|83875.1|83838.6|83860.6|83824.2|20
1619767620000|2021-04-30 07:27:00|83873.9|83823.9|83860.5|83835.5|83874|83837.5|83860.2|83823.9|29
1619767630000|2021-04-30 07:27:10|83860.4|83835.4|83863.3|83838.3|83876.8|83838.9|83860.4|83826.3|34
1619767640000|2021-04-30 07:27:20|83863.9|83838.9|83866.4|83841.4|83869|83844|83863.6|83838.6|33
1619767650000|2021-04-30 07:27:30|83866.5|83841.5|83879.7|83854.7|83885.1|83854.7|83866.5|83833.8|38
1619767660000|2021-04-30 07:27:40|83879.9|83854.9|83876.2|83851.2|83888.8|83854.9|83876.1|83838.8|41
1619767670000|2021-04-30 07:27:50|83876.3|83851.3|83879.3|83854.3|83895.9|83858.4|83876.3|83842.7|57
1619767680000|2021-04-30 07:28:00|83879.5|83854.5|83876|83851|83889.1|83854.5|83873.7|83836.2|56
1619767690000|2021-04-30 07:28:10|83877.1|83852.1|83874.5|83849.5|83877.7|83852.7|83873.6|83848.6|49
1619767700000|2021-04-30 07:28:20|83874.6|83849.6|83869.1|83844.1|83875.8|83850.8|83867.9|83842.9|43
1619767710000|2021-04-30 07:28:30|83868.7|83843.7|83871.5|83846.5|83883.4|83846.5|83864.1|83832.3|48
1619767720000|2021-04-30 07:28:40|83871.3|83846.3|83872.5|83847.5|83873.3|83848.3|83868.4|83843.4|50
1619767730000|2021-04-30 07:28:50|83872.2|83847.2|83877.1|83852.1|83890.5|83853.5|83871.7|83839.9|46
1619767740000|2021-04-30 07:29:00|83877.2|83852.2|83867.3|83842.3|83884.9|83852.3|83866.9|83829.2|53
1619767750000|2021-04-30 07:29:10|83867.5|83842.5|83866.5|83841.5|83878.6|83842.5|83865.6|83827.4|38
1619767760000|2021-04-30 07:29:20|83866.3|83841.3|83868.5|83843.5|83868.5|83843.5|83866.1|83841.1|35
1619767770000|2021-04-30 07:29:30|83868.4|83843.4|83869.8|83844.8|83883.6|83845.9|83867.5|83832.7|36
1619767780000|2021-04-30 07:29:40|83870.1|83845.1|83869.9|83844.9|83877.9|83845.6|83865.7|83827.9|35
1619767790000|2021-04-30 07:29:50|83869.6|83844.6|83866.9|83841.9|83869.7|83844.7|83866.9|83841.9|18
1619767800000|2021-04-30 07:30:00|83866.7|83841.7|83868.7|83843.7|83877.8|83843.8|83863.6|83827.8|49
1619767810000|2021-04-30 07:30:10|83868.6|83843.6|83882|83832|83882|83850.1|83868.6|83832|37
1619767820000|2021-04-30 07:30:20|83882.1|83832.1|83874.8|83849.8|83886.6|83849.8|83869.3|83832.1|42
1619767830000|2021-04-30 07:30:30|83874.5|83849.5|83870|83845|83891|83852.9|83869.8|83835.3|44
1619767840000|2021-04-30 07:30:40|83870.4|83845.4|83870.4|83845.4|83881.5|83846.3|83869.4|83831.3|23
1619767850000|2021-04-30 07:30:50|83870.2|83845.2|83870.4|83845.4|83871.4|83846.4|83868.8|83843.8|39
1619767860000|2021-04-30 07:31:00|83870|83845|83874|83849|83885.7|83849.2|83870|83834.5|35
1619767870000|2021-04-30 07:31:10|83873.7|83848.7|83879.6|83854.6|83891.2|83854.7|83873.6|83836|39
1619767880000|2021-04-30 07:31:20|83879.1|83854.1|83878.7|83853.7|83882.3|83857.3|83878.2|83853.2|37
1619767890000|2021-04-30 07:31:30|83878.4|83853.4|83872.7|83847.7|83887.1|83853.6|83868.7|83833.2|52
1619767900000|2021-04-30 07:31:40|83872.6|83847.6|83872.3|83847.3|83873.2|83848.2|83872|83847|23
1619767910000|2021-04-30 07:31:50|83872|83847|83873.4|83848.4|83874.6|83849.6|83872|83847|26
1619767920000|2021-04-30 07:32:00|83873.6|83848.6|83868.4|83843.4|83873.8|83848.8|83867.5|83842.5|38
1619767930000|2021-04-30 07:32:10|83870|83845|83867.8|83842.8|83870|83845|83865.4|83840.4|38
1619767940000|2021-04-30 07:32:20|83867.4|83842.4|83862.2|83837.2|83873.4|83843.5|83858.9|83821.3|38
1619767950000|2021-04-30 07:32:30|83862|83837|83862.6|83837.6|83862.7|83837.7|83860.2|83835.2|24
1619767960000|2021-04-30 07:32:40|83862.4|83837.4|83857.6|83832.6|83874.6|83837.4|83855.8|83819.3|42
1619767970000|2021-04-30 07:32:50|83857.5|83832.5|83871.8|83821.8|83871.8|83837.9|83856.4|83820.4|44
1619767980000|2021-04-30 07:33:00|83872|83822|83854.7|83829.7|83872.1|83831.5|83853.5|83816.1|35
1619767990000|2021-04-30 07:33:10|83854.5|83829.5|83852.3|83827.3|83869.3|83833.1|83852.3|83815|40
1619768000000|2021-04-30 07:33:20|83852.5|83827.5|83854|83829|83865.4|83829.2|83850.5|83813.6|40
1619768010000|2021-04-30 07:33:30|83854.1|83829.1|83869.7|83819.7|83869.7|83833.2|83850.7|83817.7|49
1619768020000|2021-04-30 07:33:40|83869.4|83819.4|83859.3|83834.3|83871.3|83834.7|83857.9|83819.4|43
1619768030000|2021-04-30 07:33:50|83859.7|83834.7|83862.8|83837.8|83863.5|83838.5|83859.4|83834.4|26
1619768040000|2021-04-30 07:34:00|83863.1|83838.1|83860.8|83835.8|83863.5|83838.5|83860.4|83835.4|29
1619768050000|2021-04-30 07:34:10|83860.3|83835.3|83861.8|83836.8|83873.5|83838.2|83859|83823.5|33
1619768060000|2021-04-30 07:34:20|83861.9|83836.9|83863.5|83838.5|83863.9|83838.9|83860.7|83835.7|31
1619768070000|2021-04-30 07:34:30|83863.2|83838.2|83863.2|83838.2|83878.6|83841.9|83861.3|83826.4|37
1619768080000|2021-04-30 07:34:40|83863.3|83838.3|83861|83836|83873.3|83838.5|83855.1|83819.8|41
1619768090000|2021-04-30 07:34:50|83861.6|83836.6|83858.1|83833.1|83861.9|83836.9|83856.1|83831.1|45
1619768100000|2021-04-30 07:35:00|83858.2|83833.2|83862.8|83837.8|83863.9|83838.9|83858.2|83833.2|39
1619768110000|2021-04-30 07:35:10|83862.7|83837.7|83861.2|83836.2|83863.8|83838.8|83859.2|83834.2|44
1619768120000|2021-04-30 07:35:20|83861.4|83836.4|83861.4|83836.4|83874.7|83838.3|83859.2|83823.1|23
1619768130000|2021-04-30 07:35:30|83862.3|83837.3|83874.7|83824.7|83875.9|83837.3|83861.4|83824.1|20
1619768140000|2021-04-30 07:35:40|83874.4|83824.4|83874.4|83824.4|83875.4|83825.4|83874.2|83824.2|16
1619768150000|2021-04-30 07:35:50|83874.5|83824.5|83864.6|83839.6|83875.5|83840.3|83861.8|83824.3|26
1619768160000|2021-04-30 07:36:00|83863.6|83838.6|83864.2|83839.2|83864.6|83839.6|83863.2|83838.2|16
1619768170000|2021-04-30 07:36:10|83877.5|83827.5|83876.5|83826.5|83877.6|83827.6|83875.5|83825.5|15
1619768180000|2021-04-30 07:36:20|83876.4|83826.4|83876.9|83826.9|83876.9|83826.9|83876|83826|9
1619768190000|2021-04-30 07:36:30|83878.2|83828.2|83864.3|83839.3|83878.4|83840|83863.1|83825.3|24
1619768200000|2021-04-30 07:36:40|83864.1|83839.1|83865.2|83840.2|83865.6|83840.6|83862.2|83837.2|15
1619768210000|2021-04-30 07:36:50|83865.4|83840.4|83864.5|83839.5|83866.1|83841.1|83863.7|83838.7|29
1619768220000|2021-04-30 07:37:00|83864.4|83839.4|83865|83840|83865.1|83840.1|83863.8|83838.8|26
1619768230000|2021-04-30 07:37:10|83864.7|83839.7|83868.2|83843.2|83869.5|83844.5|83863.4|83838.4|27
1619768240000|2021-04-30 07:37:20|83868.7|83843.7|83869.4|83844.4|83870.3|83845.3|83868.5|83843.5|16
1619768250000|2021-04-30 07:37:30|83869.3|83844.3|83873.8|83848.8|83874.7|83849.7|83869.3|83844.3|38
1619768260000|2021-04-30 07:37:40|83873.7|83848.7|83873.3|83848.3|83874.1|83849.1|83872.7|83847.7|26
1619768270000|2021-04-30 07:37:50|83873.2|83848.2|83874.5|83849.5|83874.7|83849.7|83873.2|83848.2|20
1619768280000|2021-04-30 07:38:00|83874.4|83849.4|83875|83850|83875|83850|83873.2|83848.2|25
1619768290000|2021-04-30 07:38:10|83875.2|83850.2|83876.1|83851.1|83876.8|83851.8|83874.8|83849.8|30
1619768300000|2021-04-30 07:38:20|83876.2|83851.2|83874.8|83849.8|83876.2|83851.2|83874.8|83849.8|16
1619768310000|2021-04-30 07:38:30|83875|83850|83883.5|83833.5|83884.5|83850.4|83869.9|83831.2|37
1619768320000|2021-04-30 07:38:40|83883.7|83833.7|83875.5|83825.5|83883.8|83843|83866|83825|30
1619768330000|2021-04-30 07:38:50|83875|83825|83876.4|83826.4|83876.6|83826.6|83874.2|83824.2|31
1619768340000|2021-04-30 07:39:00|83875.9|83825.9|83864.5|83814.5|83876.6|83835.8|83850.1|83814.5|48
1619768350000|2021-04-30 07:39:10|83864.6|83814.6|83859|83834|83872.9|83835.8|83855.1|83814.4|45
1619768360000|2021-04-30 07:39:20|83858|83833|83868.1|83818.1|83868.7|83837.4|83857.1|83815|37
1619768370000|2021-04-30 07:39:30|83867.8|83817.8|83868.4|83818.4|83869|83830.6|83854|83816.7|37
1619768380000|2021-04-30 07:39:40|83868.5|83818.5|83868.1|83818.1|83868.5|83818.5|83867.3|83817.3|21
1619768390000|2021-04-30 07:39:50|83868.5|83818.5|83868.4|83818.4|83868.5|83818.5|83867.8|83817.8|20
1619768400000|2021-04-30 07:40:00|83868.6|83818.6|83848.3|83823.3|83868.6|83831.2|83848.3|83813.4|39
1619768410000|2021-04-30 07:40:10|83849.1|83824.1|83857.8|83807.8|83857.8|83824.1|83842.5|83805.2|37
1619768420000|2021-04-30 07:40:20|83857.4|83807.4|83853.4|83803.4|83857.4|83818.6|83842.5|83802.8|46
1619768430000|2021-04-30 07:40:30|83853.2|83803.2|83854.4|83804.4|83855.9|83818.2|83836.3|83799.6|52
1619768440000|2021-04-30 07:40:40|83853.4|83803.4|83837.8|83812.8|83854|83813.9|83836.5|83799.5|43
1619768450000|2021-04-30 07:40:50|83837.3|83812.3|83838.8|83813.8|83851.8|83817.2|83836.7|83798.8|33
1619768460000|2021-04-30 07:41:00|83840.9|83815.9|83852.3|83802.3|83852.6|83816.6|83839.7|83802|29
1619768470000|2021-04-30 07:41:10|83852.7|83802.7|83853.5|83803.5|83853.5|83803.5|83852.5|83802.5|20
1619768480000|2021-04-30 07:41:20|83853.4|83803.4|83846.1|83821.1|83858.9|83822|83843.5|83803.2|27
1619768490000|2021-04-30 07:41:30|83846.8|83821.8|83847.5|83822.5|83848.4|83823.4|83844.6|83819.6|29
1619768500000|2021-04-30 07:41:40|83846.6|83821.6|83848.8|83823.8|83849.9|83824.9|83846.3|83821.3|33
1619768510000|2021-04-30 07:41:50|83848.4|83823.4|83848.6|83823.6|83849.3|83824.3|83848.2|83823.2|24
1619768520000|2021-04-30 07:42:00|83848.8|83823.8|83847.6|83822.6|83848.8|83823.8|83846.5|83821.5|26
1619768530000|2021-04-30 07:42:10|83847.4|83822.4|83847.4|83822.4|83849.5|83824.5|83847.3|83822.3|36
1619768540000|2021-04-30 07:42:20|83847.2|83822.2|83847|83822|83848.9|83823.9|83847|83822|26
1619768550000|2021-04-30 07:42:30|83847.7|83822.7|83843.2|83818.2|83848|83823|83843.2|83818.2|25
1619768560000|2021-04-30 07:42:40|83844.7|83819.7|83845.2|83820.2|83845.3|83820.3|83843.2|83818.2|26
1619768570000|2021-04-30 07:42:50|83845.5|83820.5|83861.5|83811.5|83861.5|83824.4|83845.5|83808.5|28
1619768580000|2021-04-30 07:43:00|83861.2|83811.2|83862.2|83812.2|83862.3|83812.3|83861.2|83811.2|20
1619768590000|2021-04-30 07:43:10|83862.3|83812.3|83861.6|83811.6|83862.7|83812.7|83861.5|83811.5|17
1619768600000|2021-04-30 07:43:20|83861.7|83811.7|83847.7|83822.7|83863.3|83826.7|83847.7|83811.6|36
1619768610000|2021-04-30 07:43:30|83846.5|83821.5|83846.8|83821.8|83862.2|83822|83845.8|83808.4|46
1619768620000|2021-04-30 07:43:40|83847.2|83822.2|83847.2|83822.2|83847.7|83822.7|83845.9|83820.9|28
1619768630000|2021-04-30 07:43:50|83847.4|83822.4|83851.2|83826.2|83866.8|83828.5|83847.4|83813|44
1619768640000|2021-04-30 07:44:00|83851.8|83826.8|83865.6|83815.6|83867|83829|83850.8|83813.9|36
1619768650000|2021-04-30 07:44:10|83865.9|83815.9|83850.4|83825.4|83865.9|83828|83849.1|83810.8|44
1619768660000|2021-04-30 07:44:20|83850.7|83825.7|83866.1|83816.1|83868|83831.1|83849.5|83813.3|39
1619768670000|2021-04-30 07:44:30|83866.3|83816.3|83854.2|83829.2|83867|83829.3|83853.3|83815.7|18
1619768680000|2021-04-30 07:44:40|83854.3|83829.3|83876.9|83826.9|83877.4|83837.8|83854.3|83815.4|50
1619768690000|2021-04-30 07:44:50|83877|83827|83862.1|83837.1|83877.5|83844.4|83860.4|83826.9|47
1619768700000|2021-04-30 07:45:00|83863.6|83838.6|83873.8|83848.8|83893.1|83854.7|83863.6|83835.5|67
1619768710000|2021-04-30 07:45:10|83875.3|83850.3|83875.9|83850.9|83889.7|83855|83873.5|83839.7|46
1619768720000|2021-04-30 07:45:20|83875.7|83850.7|83883.5|83858.5|83883.9|83858.9|83875.7|83850.7|47
1619768730000|2021-04-30 07:45:30|83883.3|83858.3|83898.8|83848.8|83898.8|83861.3|83882.1|83843.3|46
1619768740000|2021-04-30 07:45:40|83898.7|83848.7|83887.5|83862.5|83902.1|83864|83885|83846.8|46
1619768750000|2021-04-30 07:45:50|83887.3|83862.3|83886.7|83861.7|83892.3|83863.3|83880.1|83842.3|47
1619768760000|2021-04-30 07:46:00|83886.8|83861.8|83883.3|83858.3|83899.5|83862.5|83883.3|83849.3|38
1619768770000|2021-04-30 07:46:10|83882.8|83857.8|83894.2|83844.2|83897.2|83861.7|83882.8|83843.9|44
1619768780000|2021-04-30 07:46:20|83894.9|83844.9|83887.2|83862.2|83900.3|83863.9|83881.4|83844.3|50
1619768790000|2021-04-30 07:46:30|83887.1|83862.1|83892.3|83867.3|83904.5|83867.3|83887.1|83853.1|52
1619768800000|2021-04-30 07:46:40|83892.1|83867.1|83894.1|83869.1|83908|83871.6|83890.4|83857.9|49
1619768810000|2021-04-30 07:46:50|83893.8|83868.8|83894.1|83869.1|83894.7|83869.7|83891.1|83866.1|44
1619768820000|2021-04-30 07:47:00|83893.6|83868.6|83903.3|83878.3|83904|83879|83893.6|83868.6|42
1619768830000|2021-04-30 07:47:10|83903.8|83878.8|83908.2|83883.2|83919.9|83883.6|83901.4|83866.5|56
1619768840000|2021-04-30 07:47:20|83907.9|83882.9|83908|83883|83926.3|83887.6|83907.7|83875.1|46
1619768850000|2021-04-30 07:47:30|83908.5|83883.5|83918.7|83868.7|83924|83889.9|83907|83868.6|44
1619768860000|2021-04-30 07:47:40|83919|83869|83904.9|83879.9|83919.1|83882.8|83904.8|83867.2|49
1619768870000|2021-04-30 07:47:50|83905|83880|83898.2|83873.2|83905.6|83880.6|83897.4|83872.4|59
1619768880000|2021-04-30 07:48:00|83899.3|83874.3|83893|83868|83908.1|83875|83889|83852.9|58
1619768890000|2021-04-30 07:48:10|83905.8|83855.8|83896.9|83871.9|83907.4|83872|83893.7|83855.8|44
1619768900000|2021-04-30 07:48:20|83895.7|83870.7|83900.1|83875.1|83901.1|83876.1|83895.7|83870.7|39
1619768910000|2021-04-30 07:48:30|83900.2|83875.2|83902.2|83877.2|83910.6|83879.5|83897.2|83860.6|43
1619768920000|2021-04-30 07:48:40|83903.2|83878.2|83903.5|83878.5|83903.5|83878.5|83900.5|83875.5|40
1619768930000|2021-04-30 07:48:50|83903.4|83878.4|83908.6|83883.6|83921.5|83886.5|83902.7|83870.5|42
1619768940000|2021-04-30 07:49:00|83908.1|83883.1|83901.7|83876.7|83921.4|83886.2|83898.8|83861.3|42
1619768950000|2021-04-30 07:49:10|83901.4|83876.4|83919.6|83869.6|83919.6|83881.2|83898.7|83859.8|54
1619768960000|2021-04-30 07:49:20|83920.2|83870.2|83911.7|83886.7|83920.2|83887.5|83908|83869.9|54
1619768970000|2021-04-30 07:49:30|83911.9|83886.9|83911.5|83886.5|83913.8|83888.8|83910.4|83885.4|36
1619768980000|2021-04-30 07:49:40|83911.4|83886.4|83912.5|83887.5|83912.9|83887.9|83911.3|83886.3|23
1619768990000|2021-04-30 07:49:50|83912.3|83887.3|83910.4|83885.4|83913.2|83888.2|83910.4|83885.4|26
1619769000000|2021-04-30 07:50:00|83910.3|83885.3|83906.5|83881.5|83910.5|83885.5|83903.9|83878.9|43
1619769010000|2021-04-30 07:50:10|83905.1|83880.1|83902.4|83877.4|83906.5|83881.5|83901.4|83876.4|35
1619769020000|2021-04-30 07:50:20|83902.7|83877.7|83902.8|83877.8|83903.1|83878.1|83902|83877|15
1619769030000|2021-04-30 07:50:30|83902.3|83877.3|83902.4|83877.4|83903.1|83878.1|83901.9|83876.9|35
1619769040000|2021-04-30 07:50:40|83902.8|83877.8|83895.8|83870.8|83906.6|83877.8|83891.2|83856.6|49
1619769050000|2021-04-30 07:50:50|83896.1|83871.1|83898|83873|83898.9|83873.9|83894.9|83869.9|17
1619769060000|2021-04-30 07:51:00|83899|83874|83896.5|83871.5|83900.2|83875.2|83894.1|83869.1|38
1619769070000|2021-04-30 07:51:10|83896.8|83871.8|83892.2|83867.2|83896.8|83871.8|83891.2|83866.2|39
1619769080000|2021-04-30 07:51:20|83892.3|83867.3|83892.7|83867.7|83892.9|83867.9|83890.4|83865.4|27
1619769090000|2021-04-30 07:51:30|83892.5|83867.5|83893.5|83868.5|83896.3|83871.3|83892|83867|34
1619769100000|2021-04-30 07:51:40|83893.6|83868.6|83885.4|83860.4|83894.7|83869.7|83878.2|83853.2|48
1619769110000|2021-04-30 07:51:50|83885.7|83860.7|83886|83861|83886.9|83861.9|83884.8|83859.8|42
1619769120000|2021-04-30 07:52:00|83885.9|83860.9|83893.8|83868.8|83895.1|83870.1|83885.7|83860.7|37
1619769130000|2021-04-30 07:52:10|83894|83869|83897.8|83872.8|83897.8|83872.8|83892.6|83867.6|30
1619769140000|2021-04-30 07:52:20|83898.6|83873.6|83900|83875|83901|83876|83898.1|83873.1|24
1619769150000|2021-04-30 07:52:30|83900.2|83875.2|83900|83875|83900.8|83875.8|83899.9|83874.9|18
1619769160000|2021-04-30 07:52:40|83900.7|83875.7|83900.5|83875.5|83901.1|83876.1|83900.3|83875.3|19
1619769170000|2021-04-30 07:52:50|83899.8|83874.8|83900.3|83875.3|83901.3|83876.3|83897.5|83872.5|35
1619769180000|2021-04-30 07:53:00|83900.6|83875.6|83896.8|83871.8|83901.2|83876.2|83896.8|83871.8|29
1619769190000|2021-04-30 07:53:10|83897.5|83872.5|83893.7|83868.7|83898.2|83873.2|83892|83867|40
1619769200000|2021-04-30 07:53:20|83893.6|83868.6|83891.2|83866.2|83894.4|83869.4|83890.2|83865.2|37
1619769210000|2021-04-30 07:53:30|83891.3|83866.3|83901.2|83876.2|83901.7|83876.7|83890.9|83865.9|40
1619769220000|2021-04-30 07:53:40|83901.1|83876.1|83897|83872|83901.1|83876.1|83896.2|83871.2|33
1619769230000|2021-04-30 07:53:50|83896.8|83871.8|83904.2|83879.2|83906.6|83881.6|83895.7|83870.7|47
1619769240000|2021-04-30 07:54:00|83904.1|83879.1|83896.1|83871.1|83905.5|83880.5|83895.4|83870.4|24
1619769250000|2021-04-30 07:54:10|83895.5|83870.5|83892.9|83867.9|83896.1|83871.1|83892.4|83867.4|33
1619769260000|2021-04-30 07:54:20|83891.7|83866.7|83889.2|83864.2|83892.8|83867.8|83889.2|83864.2|45
1619769270000|2021-04-30 07:54:30|83889.8|83864.8|83896.4|83871.4|83896.4|83871.4|83889.8|83864.8|40
1619769280000|2021-04-30 07:54:40|83896.2|83871.2|83905.3|83880.3|83905.3|83880.3|83893.1|83868.1|43
1619769290000|2021-04-30 07:54:50|83906.7|83881.7|83902.5|83877.5|83906.8|83881.8|83902.4|83877.4|46
1619769300000|2021-04-30 07:55:00|83902.1|83877.1|83899.7|83874.7|83902.5|83877.5|83898.9|83873.9|27
1619769310000|2021-04-30 07:55:10|83899.8|83874.8|83907.9|83882.9|83907.9|83882.9|83899.4|83874.4|34
1619769320000|2021-04-30 07:55:20|83907.2|83882.2|83902.9|83877.9|83907.2|83882.2|83900.4|83875.4|35
1619769330000|2021-04-30 07:55:30|83903.2|83878.2|83892|83867|83903.5|83878.5|83892|83867|24
1619769340000|2021-04-30 07:55:40|83891.3|83866.3|83888.7|83863.7|83891.9|83866.9|83887.7|83862.7|25
1619769350000|2021-04-30 07:55:50|83888.6|83863.6|83888.8|83863.8|83891.5|83866.5|83887.4|83862.4|30
1619769360000|2021-04-30 07:56:00|83889|83864|83892.2|83867.2|83893.9|83868.9|83889|83864|40
1619769370000|2021-04-30 07:56:10|83892.1|83867.1|83893|83868|83897.1|83872.1|83891.6|83866.6|48
1619769380000|2021-04-30 07:56:20|83893.7|83868.7|83893.8|83868.8|83896.8|83871.8|83892|83867|35
1619769390000|2021-04-30 07:56:30|83893.5|83868.5|83894.2|83869.2|83894.3|83869.3|83892|83867|29
1619769400000|2021-04-30 07:56:40|83893.6|83868.6|83893.4|83868.4|83895.8|83870.8|83891.6|83866.6|35
1619769410000|2021-04-30 07:56:50|83891.6|83866.6|83895.2|83870.2|83896.2|83871.2|83891.3|83866.3|22
1619769420000|2021-04-30 07:57:00|83895.1|83870.1|83892.4|83867.4|83895.1|83870.1|83887.5|83862.5|36
1619769430000|2021-04-30 07:57:10|83892.9|83867.9|83893.7|83868.7|83894.5|83869.5|83892.3|83867.3|27
1619769440000|2021-04-30 07:57:20|83892.5|83867.5|83898.8|83873.8|83900|83875|83892.1|83867.1|41
1619769450000|2021-04-30 07:57:30|83898.9|83873.9|83913|83888|83913|83888|83898.6|83873.6|54
1619769460000|2021-04-30 07:57:40|83912.8|83887.8|83914.9|83889.9|83916.8|83891.8|83911.2|83886.2|35
1619769470000|2021-04-30 07:57:50|83915.1|83890.1|83924|83899|83924.8|83899.8|83912.7|83887.7|33
1619769480000|2021-04-30 07:58:00|83925.7|83900.7|83922.8|83897.8|83925.7|83900.7|83922.8|83897.8|33
1619769490000|2021-04-30 07:58:10|83922.6|83897.6|83922.5|83897.5|83924.1|83899.1|83922.3|83897.3|18
1619769500000|2021-04-30 07:58:20|83922.7|83897.7|83922.7|83897.7|83923.3|83898.3|83922.1|83897.1|27
1619769510000|2021-04-30 07:58:30|83922.6|83897.6|83923.9|83898.9|83924.1|83899.1|83921.7|83896.7|29
1619769520000|2021-04-30 07:58:40|83923.7|83898.7|83929.3|83904.3|83929.3|83904.3|83923.7|83898.7|32
1619769530000|2021-04-30 07:58:50|83929.1|83904.1|83953|83903|83955.4|83916.8|83927.3|83901.5|43
1619769540000|2021-04-30 07:59:00|83952.5|83902.5|83947.6|83922.6|83954.5|83922.6|83942.7|83902.5|51
1619769550000|2021-04-30 07:59:10|83947.8|83922.8|83966.8|83916.8|83969|83926.2|83946.6|83911.7|65
1619769560000|2021-04-30 07:59:20|83967.5|83917.5|84001.2|83890.2|84002.2|83925.7|83956.2|83887|45
1619769570000|2021-04-30 07:59:30|83981.4|83876.5|83995.7|83884.7|84003.4|83917.9|83951.2|83868.5|63
1619769580000|2021-04-30 07:59:40|83996|83885|83988.6|83877.6|83999.2|83914.9|83956.5|83877.6|54
1619769590000|2021-04-30 07:59:50|83981.2|83887|83962.3|83887.2|83981.2|83907.9|83946|83882.8|65
1619769600000|2021-04-30 08:00:00|83947.9|83897.9|83954.3|83904.3|83965|83905.5|83943.3|83888.3|64
1619769610000|2021-04-30 08:00:10|83955.6|83905.6|83966.4|83894.1|83966.9|83905.6|83944.1|83891.3|54
1619769620000|2021-04-30 08:00:20|83954.9|83904.9|83951.9|83901.9|83961.4|83911.4|83948.4|83898.4|67
1619769630000|2021-04-30 08:00:30|83951.1|83901.1|83952.1|83902.1|83961.4|83907.3|83931.4|83870.2|66
1619769640000|2021-04-30 08:00:40|83952.5|83902.5|83954.2|83904.2|83955.8|83917.5|83941.7|83900.1|51
1619769650000|2021-04-30 08:00:50|83954.3|83904.3|83948.4|83898.4|83960.3|83910.3|83947|83897|54
1619769660000|2021-04-30 08:01:00|83947.7|83897.7|83945.2|83895.2|83951.2|83901.2|83939.6|83889.6|46
1619769670000|2021-04-30 08:01:10|83945.8|83895.8|83949.5|83899.5|83953.9|83903.9|83942.9|83892.9|46
1619769680000|2021-04-30 08:01:20|83949.6|83899.6|83950.3|83900.3|83952.7|83902.7|83945.1|83895.1|56
1619769690000|2021-04-30 08:01:30|83950.9|83900.9|83961.9|83911.9|83965.8|83925.5|83947.9|83900.3|67
1619769700000|2021-04-30 08:01:40|83961.6|83911.6|83954.3|83904.3|83963.5|83913.5|83951.8|83901.8|61
1619769710000|2021-04-30 08:01:50|83954.8|83904.8|83968.1|83918.1|83969.1|83919.1|83954|83904|72
1619769720000|2021-04-30 08:02:00|83968.6|83918.6|83968.2|83918.2|83969.7|83919.7|83957.7|83907.7|71
1619769730000|2021-04-30 08:02:10|83968.1|83918.1|83960.6|83910.6|83969.4|83919.4|83960.6|83910.6|52
1619769740000|2021-04-30 08:02:20|83956.4|83906.4|83967.9|83917.9|83972|83930.3|83955.3|83906.4|42
1619769750000|2021-04-30 08:02:30|83968.2|83918.2|83962|83912|83968.2|83927.4|83951.5|83909|38
1619769760000|2021-04-30 08:02:40|83962.6|83912.6|83953.7|83903.7|83964.5|83914.5|83951.1|83901.1|54
1619769770000|2021-04-30 08:02:50|83955|83905|83947.4|83922.4|83957.6|83923.5|83944.8|83903.9|45
1619769780000|2021-04-30 08:03:00|83946.9|83921.9|83954.8|83904.8|83966.9|83923.7|83946.9|83904.1|53
1619769790000|2021-04-30 08:03:10|83954.1|83904.1|83955.5|83905.5|83956.6|83906.6|83953.8|83903.8|45
1619769800000|2021-04-30 08:03:20|83955.1|83905.1|83943.9|83918.9|83960|83921.7|83943.9|83904.5|47
1619769810000|2021-04-30 08:03:30|83943.6|83918.6|83955.2|83905.2|83957.2|83921|83938.8|83905.2|52
1619769820000|2021-04-30 08:03:40|83955.4|83905.4|83952.4|83902.4|83956.3|83906.3|83948.9|83898.9|58
1619769830000|2021-04-30 08:03:50|83951.3|83901.3|83950|83900|83952.5|83902.5|83948.8|83898.8|35
1619769840000|2021-04-30 08:04:00|83950.1|83900.1|83935|83910|83950.9|83910.7|83930.2|83887.6|61
1619769850000|2021-04-30 08:04:10|83934.8|83909.8|83950.1|83900.1|83952.3|83915.2|83934.5|83900.1|50
1619769860000|2021-04-30 08:04:20|83949.8|83899.8|83954.6|83904.6|83955.3|83917.3|83939.7|83895.3|54
1619769870000|2021-04-30 08:04:30|83952.7|83902.7|83942.1|83917.1|83954.4|83917.2|83940.5|83901.4|36
1619769880000|2021-04-30 08:04:40|83941.5|83916.5|83950.9|83900.9|83953.8|83916.5|83938.7|83899.7|54
1619769890000|2021-04-30 08:04:50|83950.8|83900.8|83947.8|83897.8|83953.5|83913.2|83937|83897.2|43
1619769900000|2021-04-30 08:05:00|83946.2|83896.2|83945.2|83895.2|83947.9|83910.5|83935.2|83894.1|40
1619769910000|2021-04-30 08:05:10|83945.8|83895.8|83955|83905|83955.2|83918.6|83938.9|83893.6|56
1619769920000|2021-04-30 08:05:20|83954.8|83904.8|83945.1|83920.1|83958.1|83921.4|83944.8|83904|37
1619769930000|2021-04-30 08:05:30|83945.2|83920.2|83944.7|83919.7|83945.9|83920.9|83944.7|83919.7|24
1619769940000|2021-04-30 08:05:40|83944.9|83919.9|83939.8|83914.8|83956.2|83919.9|83938|83901.3|48
1619769950000|2021-04-30 08:05:50|83940.2|83915.2|83939.9|83914.9|83940.2|83915.2|83938.5|83913.5|38
1619769960000|2021-04-30 08:06:00|83940|83915|83939.5|83914.5|83940.7|83915.7|83938.5|83913.5|31
1619769970000|2021-04-30 08:06:10|83939.6|83914.6|83955.9|83905.9|83958.7|83921.2|83939.4|83902.2|52
1619769980000|2021-04-30 08:06:20|83955.4|83905.4|83941.7|83916.7|83955.7|83917|83938.4|83902.6|53
1619769990000|2021-04-30 08:06:30|83942.1|83917.1|83939.9|83914.9|83943.2|83918.2|83939.5|83914.5|51
1619770000000|2021-04-30 08:06:40|83939.5|83914.5|83941.6|83916.6|83952.7|83917.5|83938.7|83900.6|40
1619770010000|2021-04-30 08:06:50|83941.8|83916.8|83948|83898|83951.6|83916.8|83934.7|83895.6|50
1619770020000|2021-04-30 08:07:00|83947.8|83897.8|83939.3|83889.3|83954.5|83913.7|83937.6|83888.2|52
1619770030000|2021-04-30 08:07:10|83939.5|83889.5|83942.5|83892.5|83943.2|83902.4|83925.7|83886.8|49
1619770040000|2021-04-30 08:07:20|83941.8|83891.8|83943.3|83893.3|83944.5|83894.5|83941.6|83891.6|34
1619770050000|2021-04-30 08:07:30|83942.3|83892.3|83926.6|83901.6|83944.4|83906.2|83926.1|83889.4|32
1619770060000|2021-04-30 08:07:40|83927.2|83902.2|83927.4|83902.4|83942.8|83904.2|83926.4|83889.7|35
1619770070000|2021-04-30 08:07:50|83928.5|83903.5|83932.1|83907.1|83942.4|83907.1|83925.5|83881.7|52
1619770080000|2021-04-30 08:08:00|83933|83908|83941.8|83891.8|83942.4|83908|83933|83888.7|55
1619770090000|2021-04-30 08:08:10|83941.7|83891.7|83935.1|83910.1|83948.8|83911.7|83929.4|83891.7|60
1619770100000|2021-04-30 08:08:20|83935.5|83910.5|83944.8|83894.8|83949.1|83912|83933.1|83894.8|56
1619770110000|2021-04-30 08:08:30|83944.1|83894.1|83948.2|83898.2|83949.5|83911.9|83934.9|83894.1|39
1619770120000|2021-04-30 08:08:40|83948.8|83898.8|83942.9|83892.9|83948.8|83908.3|83933.3|83892.6|40
1619770130000|2021-04-30 08:08:50|83943.4|83893.4|83941.6|83891.6|83943.6|83893.6|83937.3|83887.3|49
1619770140000|2021-04-30 08:09:00|83941.5|83891.5|83940.4|83890.4|83941.9|83908.3|83929.7|83889.1|41
1619770150000|2021-04-30 08:09:10|83941.1|83891.1|83948.1|83898.1|83949|83910.6|83927.5|83890.4|40
1619770160000|2021-04-30 08:09:20|83948|83898|83935.8|83910.8|83948.1|83911.6|83934.8|83898|37
1619770170000|2021-04-30 08:09:30|83935.6|83910.6|83936.3|83911.3|83937|83912|83934.8|83909.8|26
1619770180000|2021-04-30 08:09:40|83936.2|83911.2|83937|83912|83937.6|83912.6|83935.9|83910.9|26
1619770190000|2021-04-30 08:09:50|83936.4|83911.4|83934.1|83909.1|83937.9|83912.9|83931.3|83906.3|37
1619770200000|2021-04-30 08:10:00|83934.7|83909.7|83954.7|83904.7|83956.1|83910.2|83931.8|83900.9|50
1619770210000|2021-04-30 08:10:10|83954.6|83904.6|83948|83923|83954.9|83924.2|83945.7|83903.4|41
1619770220000|2021-04-30 08:10:20|83947.4|83922.4|83947.8|83922.8|83949.7|83924.7|83947.4|83922.4|32
1619770230000|2021-04-30 08:10:30|83948|83923|83957.1|83932.1|83957.1|83932.1|83948|83923|35
1619770240000|2021-04-30 08:10:40|83956|83931|83954.4|83929.4|83956|83931|83950.6|83925.6|45
1619770250000|2021-04-30 08:10:50|83955.1|83930.1|83959.9|83909.9|83966.2|83933.5|83953.7|83909.9|43
1619770260000|2021-04-30 08:11:00|83960.1|83910.1|83953.4|83903.4|83960.5|83922.5|83939.9|83901.3|51
1619770270000|2021-04-30 08:11:10|83953.6|83903.6|83954.7|83904.7|83954.9|83916.6|83939.2|83903|23
1619770280000|2021-04-30 08:11:20|83954.9|83904.9|83938.2|83913.2|83954.9|83916.9|83937.1|83900.1|38
1619770290000|2021-04-30 08:11:30|83937.4|83912.4|83936.2|83911.2|83953.3|83915.2|83935.7|83899.7|37
1619770300000|2021-04-30 08:11:40|83936.9|83911.9|83949.7|83899.7|83950.4|83913|83935.9|83899|34
1619770310000|2021-04-30 08:11:50|83949.6|83899.6|83951.2|83901.2|83952.1|83902.1|83948.9|83898.9|29
1619770320000|2021-04-30 08:12:00|83951.1|83901.1|83952.3|83902.3|83952.7|83902.7|83950.9|83900.9|24
1619770330000|2021-04-30 08:12:10|83952.1|83902.1|83949.9|83924.9|83955.7|83924.9|83938.4|83900.6|32
1619770340000|2021-04-30 08:12:20|83948.9|83923.9|83956.8|83906.8|83961.8|83925|83948.9|83906|40
1619770350000|2021-04-30 08:12:30|83955.5|83905.5|83955.2|83905.2|83957.7|83919|83940.9|83903|40
1619770360000|2021-04-30 08:12:40|83955.3|83905.3|83945.7|83920.7|83956.4|83920.7|83943.3|83905.3|34
1619770370000|2021-04-30 08:12:50|83944.4|83919.4|83956.1|83906.1|83956.1|83920.8|83942.1|83904.4|32
1619770380000|2021-04-30 08:13:00|83956.2|83906.2|83943.8|83918.8|83956.5|83918.8|83942.1|83905.4|20
1619770390000|2021-04-30 08:13:10|83943.7|83918.7|83940.4|83915.4|83943.7|83918.7|83939.5|83914.5|21
1619770400000|2021-04-30 08:13:20|83939|83914|83960|83910|83960|83921|83936.1|83908|46
1619770410000|2021-04-30 08:13:30|83947.5|83922.5|83947.3|83922.3|83949.5|83924.5|83940.4|83915.4|53
1619770420000|2021-04-30 08:13:40|83947.1|83922.1|83950.8|83925.8|83964.3|83926.4|83944.3|83907.5|47
1619770430000|2021-04-30 08:13:50|83951.1|83926.1|83963.9|83913.9|83966.6|83930|83950.9|83913.9|40
1619770440000|2021-04-30 08:14:00|83964|83914|83949.9|83924.9|83964|83927.9|83946.5|83910.4|52
1619770450000|2021-04-30 08:14:10|83949.5|83924.5|83940.9|83915.9|83962.1|83926|83940.3|83904.1|49
1619770460000|2021-04-30 08:14:20|83941.1|83916.1|83940.3|83915.3|83943.1|83918.1|83939.8|83914.8|40
1619770470000|2021-04-30 08:14:30|83940.1|83915.1|83942.2|83917.2|83943|83918|83939.4|83914.4|26
1619770480000|2021-04-30 08:14:40|83942.5|83917.5|83947.9|83922.9|83966.1|83932.4|83942.5|83907.4|58
1619770490000|2021-04-30 08:14:50|83947.8|83922.8|83941|83916|83948|83923|83940.9|83915.9|40
1619770500000|2021-04-30 08:15:00|83941.1|83916.1|83941.2|83916.2|83941.5|83916.5|83940.7|83915.7|25
1619770510000|2021-04-30 08:15:10|83941.1|83916.1|83945.5|83920.5|83959.8|83922|83941|83907.9|46
1619770520000|2021-04-30 08:15:20|83945.9|83920.9|83941.2|83916.2|83956.5|83920.9|83941.1|83904|38
1619770530000|2021-04-30 08:15:30|83941.1|83916.1|83942|83917|83942|83917|83940.5|83915.5|22
1619770540000|2021-04-30 08:15:40|83941.9|83916.9|83944.3|83919.3|83953.5|83919.4|83938.5|83902.8|32
1619770550000|2021-04-30 08:15:50|83943.6|83918.6|83944.6|83919.6|83944.9|83919.9|83943.6|83918.6|17
1619770560000|2021-04-30 08:16:00|83944.7|83919.7|83940.1|83915.1|83960.3|83921.7|83938.8|83902.1|51
1619770570000|2021-04-30 08:16:10|83940.4|83915.4|83944.8|83919.8|83954.5|83920|83939.4|83903.1|45
1619770580000|2021-04-30 08:16:20|83945|83920|83965.8|83915.8|83966.5|83927.4|83943.8|83909.8|42
1619770590000|2021-04-30 08:16:30|83966|83916|83957.8|83932.8|83966.8|83934.1|83952.3|83916|33
1619770600000|2021-04-30 08:16:40|83958.8|83933.8|83960.7|83935.7|83972.8|83936.3|83957.7|83922.8|40
1619770610000|2021-04-30 08:16:50|83960.2|83935.2|83959.8|83934.8|83961.2|83936.2|83959.8|83934.8|26
1619770620000|2021-04-30 08:17:00|83960|83935|83965.3|83915.3|83965.3|83935.4|83953.6|83915.3|30
1619770630000|2021-04-30 08:17:10|83965.9|83915.9|83952.2|83927.2|83965.9|83931.2|83952.1|83915.8|22
1619770640000|2021-04-30 08:17:20|83952.1|83927.1|83951.3|83926.3|83952.6|83927.6|83951.2|83926.2|27
1619770650000|2021-04-30 08:17:30|83951.5|83926.5|83949.8|83924.8|83951.7|83926.7|83948.5|83923.5|27
1619770660000|2021-04-30 08:17:40|83949.3|83924.3|83948.1|83923.1|83949.4|83924.4|83947.8|83922.8|14
1619770670000|2021-04-30 08:17:50|83948.3|83923.3|83943.9|83918.9|83960.7|83923.6|83943.9|83909.2|30
1619770680000|2021-04-30 08:18:00|83943.8|83918.8|83952.9|83927.9|83964.4|83929.2|83943.5|83907.1|34
1619770690000|2021-04-30 08:18:10|83952.7|83927.7|83953.5|83928.5|83955.1|83930.1|83952.3|83927.3|35
1619770700000|2021-04-30 08:18:20|83953.7|83928.7|83958.9|83933.9|83959|83934|83953.7|83928.7|34
1619770710000|2021-04-30 08:18:30|83960.4|83935.4|83957|83932|83961.8|83936.8|83957|83932|49
1619770720000|2021-04-30 08:18:40|83957.2|83932.2|83958.7|83933.7|83959|83934|83957.1|83932.1|24
1619770730000|2021-04-30 08:18:50|83958.4|83933.4|83957.5|83932.5|83958.4|83933.4|83957.2|83932.2|15
1619770740000|2021-04-30 08:19:00|83957.9|83932.9|83958.8|83933.8|83971.3|83934.7|83957.3|83921.3|26
1619770750000|2021-04-30 08:19:10|83956.3|83931.3|83942.6|83917.6|83956.3|83931.3|83942.6|83917.6|43
1619770760000|2021-04-30 08:19:20|83941.8|83916.8|83944.1|83919.1|83955.8|83919.8|83941.1|83902.6|31
1619770770000|2021-04-30 08:19:30|83955.9|83905.9|83942|83917|83956.8|83918.8|83941.8|83904.2|32
1619770780000|2021-04-30 08:19:40|83941.9|83916.9|83940.5|83915.5|83942.8|83917.8|83940.5|83915.5|37
1619770790000|2021-04-30 08:19:50|83940.7|83915.7|83938.1|83913.1|83942|83917|83936.6|83911.6|46
1619770800000|2021-04-30 08:20:00|83938.6|83913.6|83938.7|83913.7|83940.4|83915.4|83938|83913|32
1619770810000|2021-04-30 08:20:10|83938.9|83913.9|83939.6|83914.6|83940|83915|83938.8|83913.8|39
1619770820000|2021-04-30 08:20:20|83939.8|83914.8|83940|83915|83943.6|83918.6|83939.7|83914.7|34
1619770830000|2021-04-30 08:20:30|83940.3|83915.3|83940.9|83915.9|83941.5|83916.5|83939.5|83914.5|21
1619770840000|2021-04-30 08:20:40|83941.1|83916.1|83941.4|83916.4|83943.2|83918.2|83937.2|83912.2|42
1619770850000|2021-04-30 08:20:50|83941.7|83916.7|83941.2|83916.2|83942.1|83917.1|83939.5|83914.5|36
1619770860000|2021-04-30 08:21:00|83941|83916|83943|83918|83958.4|83919.3|83941|83906|34
1619770870000|2021-04-30 08:21:10|83943.1|83918.1|83940.5|83915.5|83952.1|83918.9|83939.6|83901.9|29
1619770880000|2021-04-30 08:21:20|83940.6|83915.6|83941.4|83916.4|83941.4|83916.4|83939.8|83914.8|23
1619770890000|2021-04-30 08:21:30|83941.2|83916.2|83943|83918|83944.6|83919.6|83941.2|83916.2|33
1619770900000|2021-04-30 08:21:40|83942.9|83917.9|83942.1|83917.1|83943.9|83918.9|83942.1|83917.1|20
1619770910000|2021-04-30 08:21:50|83942.2|83917.2|83940|83915|83943.9|83918.9|83940|83915|41
1619770920000|2021-04-30 08:22:00|83940.1|83915.1|83943.8|83918.8|83943.9|83918.9|83940|83915|29
1619770930000|2021-04-30 08:22:10|83943.7|83918.7|83945.5|83920.5|83950.1|83925.1|83943.7|83918.7|37
1619770940000|2021-04-30 08:22:20|83945.1|83920.1|83944.7|83919.7|83946.2|83921.2|83943.9|83918.9|21
1619770950000|2021-04-30 08:22:30|83944.3|83919.3|83943.8|83918.8|83945.4|83920.4|83943.3|83918.3|25
1619770960000|2021-04-30 08:22:40|83943.9|83918.9|83947.4|83922.4|83948.3|83923.3|83943.7|83918.7|28
1619770970000|2021-04-30 08:22:50|83947.8|83922.8|83952|83927|83965.8|83929.1|83946.5|83914|25
1619770980000|2021-04-30 08:23:00|83952.7|83927.7|83954.1|83929.1|83968.1|83932.3|83952.1|83916.6|34
1619770990000|2021-04-30 08:23:10|83954.5|83929.5|83957.4|83907.4|83957.5|83929.9|83944.3|83907.2|30
1619771000000|2021-04-30 08:23:20|83957.1|83907.1|83945.4|83920.4|83958.5|83922|83945.1|83907.1|20
1619771010000|2021-04-30 08:23:30|83945.2|83920.2|83944|83919|83945.8|83920.8|83943.7|83918.7|29
1619771020000|2021-04-30 08:23:40|83944.7|83919.7|83953.5|83903.5|83961.1|83922.9|83941.1|83902.4|38
1619771030000|2021-04-30 08:23:50|83953.1|83903.1|83941.5|83916.5|83954.2|83917.9|83940.8|83902.7|24
1619771040000|2021-04-30 08:24:00|83941.8|83916.8|83949.8|83924.8|83952.7|83927.7|83941.8|83916.8|39
1619771050000|2021-04-30 08:24:10|83952.6|83927.6|83962.9|83937.9|83974.3|83940.4|83952.6|83917.8|50
1619771060000|2021-04-30 08:24:20|83962.1|83937.1|83966.5|83941.5|83981.2|83944.3|83960.6|83925.3|46
1619771070000|2021-04-30 08:24:30|83966.2|83941.2|83961.8|83936.8|83976.9|83944.2|83960.1|83925.7|44
1619771080000|2021-04-30 08:24:40|83962.4|83937.4|83964.3|83939.3|83964.4|83939.4|83962|83937|29
1619771090000|2021-04-30 08:24:50|83964.2|83939.2|83969.9|83944.9|83981.3|83945.4|83963|83930.9|39
1619771100000|2021-04-30 08:25:00|83969.8|83944.8|83968.9|83943.9|83970.7|83945.7|83968.9|83943.9|17
1619771110000|2021-04-30 08:25:10|83968.7|83943.7|83958.9|83933.9|83968.9|83943.9|83958.4|83933.4|47
1619771120000|2021-04-30 08:25:20|83959.8|83934.8|83960.8|83935.8|83961.2|83936.2|83959|83934|29
1619771130000|2021-04-30 08:25:30|83960.4|83935.4|83959.8|83934.8|83961|83936|83958.7|83933.7|28
1619771140000|2021-04-30 08:25:40|83959.9|83934.9|83970.8|83945.8|83971.8|83946.8|83959|83934|51
1619771150000|2021-04-30 08:25:50|83971|83946|83972.1|83947.1|83974.2|83949.2|83970.8|83945.8|42
1619771160000|2021-04-30 08:26:00|83972.2|83947.2|83974.4|83949.4|83974.7|83949.7|83971.4|83946.4|20
1619771170000|2021-04-30 08:26:10|83974.5|83949.5|83974.3|83949.3|83974.7|83949.7|83973.2|83948.2|34
1619771180000|2021-04-30 08:26:20|83974.2|83949.2|83975.2|83950.2|83976|83951|83974.1|83949.1|29
1619771190000|2021-04-30 08:26:30|83974.9|83949.9|83991.8|83966.8|84004.4|83967.1|83974.6|83949.6|39
1619771200000|2021-04-30 08:26:40|83991.1|83966.1|84003.7|83953.7|84004.5|83968.9|83989.4|83951.6|41
1619771210000|2021-04-30 08:26:50|84003.1|83953.1|84003.8|83953.8|84004.6|83954.6|84002.2|83952.2|33
1619771220000|2021-04-30 08:27:00|84003.9|83953.9|83991.1|83966.1|84003.9|83966.2|83991|83952.3|28
1619771230000|2021-04-30 08:27:10|83991.2|83966.2|83991.7|83966.7|84004.2|83967.6|83990.9|83953.2|24
1619771240000|2021-04-30 08:27:20|83991.3|83966.3|83998.6|83973.6|84000|83975|83990.2|83965.2|36
1619771250000|2021-04-30 08:27:30|83999|83974|83999.8|83974.8|84000|83975|83997.3|83972.3|26
1619771260000|2021-04-30 08:27:40|83999.7|83974.7|84010.5|83985.5|84019.5|83985.5|83999.5|83968.3|41
1619771270000|2021-04-30 08:27:50|84010.3|83985.3|84008.8|83983.8|84010.7|83985.7|84007.7|83982.7|26
1619771280000|2021-04-30 08:28:00|84008.6|83983.6|84009.6|83984.6|84010.5|83985.5|84005.9|83980.9|46
1619771290000|2021-04-30 08:28:10|84010.1|83985.1|84006.6|83981.6|84010.1|83985.1|84006.6|83981.6|48
1619771300000|2021-04-30 08:28:20|84006.3|83981.3|84004.9|83979.9|84006.3|83981.3|84004.3|83979.3|22
1619771310000|2021-04-30 08:28:30|84003.4|83978.4|84004.2|83979.2|84004.9|83979.9|84002.3|83977.3|25
1619771320000|2021-04-30 08:28:40|84004.4|83979.4|84007.5|83982.5|84008|83983|84002.2|83977.2|44
1619771330000|2021-04-30 08:28:50|84007.4|83982.4|84026.1|83976.1|84027.2|83988|84006.1|83975.2|28
1619771340000|2021-04-30 08:29:00|84027|83977|84024.4|83974.4|84027|83986.4|84010.1|83972.6|41
1619771350000|2021-04-30 08:29:10|84024.1|83974.1|84022.3|83972.3|84024.4|83974.4|84020.9|83970.9|35
1619771360000|2021-04-30 08:29:20|84021.9|83971.9|84002|83977|84021.9|83985.2|84000.1|83968.7|46
1619771370000|2021-04-30 08:29:30|84002.2|83977.2|84006.3|83981.3|84006.5|83981.5|84002.2|83977.2|39
1619771380000|2021-04-30 08:29:40|84005.9|83980.9|84009.6|83984.6|84010.1|83985.1|84005.7|83980.7|33
1619771390000|2021-04-30 08:29:50|84008|83983|84010.2|83985.2|84010.6|83985.6|84008|83983|30
1619771400000|2021-04-30 08:30:00|84010.4|83985.4|84022.8|83972.8|84022.8|83987.8|84009.7|83972.3|32
1619771410000|2021-04-30 08:30:10|84022.6|83972.6|84017.9|83992.9|84028.3|83993.7|84010.8|83971.3|34
1619771420000|2021-04-30 08:30:20|84018.4|83993.4|84014.7|83989.7|84018.6|83993.6|84012.8|83987.8|41
1619771430000|2021-04-30 08:30:30|84014.6|83989.6|84013|83988|84015.2|83990.2|84013|83988|28
1619771440000|2021-04-30 08:30:40|84013.5|83988.5|84019.1|83994.1|84021.2|83996.2|84011.3|83986.3|46
1619771450000|2021-04-30 08:30:50|84019|83994|84018.7|83993.7|84021.7|83996.7|84018.2|83993.2|39
1619771460000|2021-04-30 08:31:00|84018.8|83993.8|84021.3|83996.3|84021.6|83996.6|84018.8|83993.8|28
1619771470000|2021-04-30 08:31:10|84020.6|83995.6|84019.6|83994.6|84023.2|83998.2|84019.6|83994.6|36
1619771480000|2021-04-30 08:31:20|84019.5|83994.5|84021.7|83996.7|84022.7|83997.7|84019.5|83994.5|39
1619771490000|2021-04-30 08:31:30|84021.5|83996.5|84014.1|83989.1|84021.8|83996.8|84013.4|83988.4|50
1619771500000|2021-04-30 08:31:40|84014|83989|84013.8|83988.8|84016.7|83991.7|84012.2|83987.2|38
1619771510000|2021-04-30 08:31:50|84013.9|83988.9|84012.2|83987.2|84015.2|83990.2|84010.4|83985.4|43
1619771520000|2021-04-30 08:32:00|84012.4|83987.4|84013.8|83988.8|84014.5|83989.5|84009.1|83984.1|26
1619771530000|2021-04-30 08:32:10|84013.6|83988.6|84011.3|83986.3|84015.1|83990.1|84009.9|83984.9|43
1619771540000|2021-04-30 08:32:20|84011.2|83986.2|84007.9|83982.9|84011.2|83986.2|84006.9|83981.9|40
1619771550000|2021-04-30 08:32:30|84007.7|83982.7|84003.2|83978.2|84011.7|83986.7|83995|83970|62
1619771560000|2021-04-30 08:32:40|84005.7|83980.7|84007|83982|84007.7|83982.7|84003.6|83978.6|53
1619771570000|2021-04-30 08:32:50|84006.1|83981.1|84008|83983|84008|83983|84005.1|83980.1|45
1619771580000|2021-04-30 08:33:00|84008.2|83983.2|84009.8|83984.8|84012|83987|84008.2|83983.2|43
1619771590000|2021-04-30 08:33:10|84009.7|83984.7|84005.3|83980.3|84009.7|83984.7|84004.8|83979.8|45
1619771600000|2021-04-30 08:33:20|84005.4|83980.4|84006.2|83981.2|84006.7|83981.7|84003.6|83978.6|45
1619771610000|2021-04-30 08:33:30|84006.4|83981.4|84005.8|83980.8|84007.4|83982.4|84004|83979|38
1619771620000|2021-04-30 08:33:40|84005.7|83980.7|84028.5|83978.5|84029.2|83989.7|84005.4|83978|36
1619771630000|2021-04-30 08:33:50|84015.7|83990.7|84030.9|83980.9|84032.4|83995.6|84015.7|83980.9|41
1619771640000|2021-04-30 08:34:00|84030.7|83980.7|84019.3|83994.3|84030.7|83994.3|84019.3|83979.5|27
1619771650000|2021-04-30 08:34:10|84020|83995|84033.9|83983.9|84041.8|84001.8|84020|83983.3|29
1619771660000|2021-04-30 08:34:20|84032.8|83982.8|84033.8|83983.8|84033.8|83983.8|84032.1|83982.1|25
1619771670000|2021-04-30 08:34:30|84033.5|83983.5|84032.8|83982.8|84034.2|83984.2|84032.8|83982.8|18
1619771680000|2021-04-30 08:34:40|84033|83983|84023.6|83973.6|84033.2|83987.4|84009.9|83971.6|40
1619771690000|2021-04-30 08:34:50|84023.1|83973.1|84009.5|83984.5|84023.2|83985.2|84009.2|83970.7|27
1619771700000|2021-04-30 08:35:00|84009.8|83984.8|84023.3|83973.3|84023.3|83985.7|84009|83969.5|36
1619771710000|2021-04-30 08:35:10|84022.9|83972.9|84010|83985|84023.2|83985.3|84009.1|83972.6|30
1619771720000|2021-04-30 08:35:20|84010.3|83985.3|84018.5|83993.5|84031|83993.5|84010.2|83975.6|34
1619771730000|2021-04-30 08:35:30|84018.6|83993.6|84021.7|83996.7|84032|83997.7|84018.6|83980.2|43
1619771740000|2021-04-30 08:35:40|84021.8|83996.8|84028.8|83978.8|84037.4|83997.6|84021.1|83977.3|31
1619771750000|2021-04-30 08:35:50|84029|83979|84028.9|83978.9|84030|83980|84026.1|83976.1|39
1619771760000|2021-04-30 08:36:00|84028.6|83978.6|84030.6|83980.6|84031.6|83994.8|84015.4|83978.2|46
1619771770000|2021-04-30 08:36:10|84030.7|83980.7|84017|83992|84031.8|83995.1|84017|83980.4|25
1619771780000|2021-04-30 08:36:20|84016.8|83991.8|84029.5|83979.5|84030.7|83991.8|84014.8|83977.8|36
1619771790000|2021-04-30 08:36:30|84030.6|83980.6|84025.3|83975.3|84030.6|83980.6|84025.2|83975.2|38
1619771800000|2021-04-30 08:36:40|84025.6|83975.6|84024.9|83974.9|84025.9|83975.9|84024.9|83974.9|17
1619771810000|2021-04-30 08:36:50|84024.8|83974.8|84018.8|83993.8|84031.4|83993.8|84016.8|83974.8|39
1619771820000|2021-04-30 08:37:00|84018.9|83993.9|84033.8|83983.8|84038|84000.9|84015.9|83976.4|45
1619771830000|2021-04-30 08:37:10|84034|83984|84034.5|84009.5|84043.3|84010.3|84031|83983.7|36
1619771840000|2021-04-30 08:37:20|84034.7|84009.7|84050.6|84000.6|84052.3|84012.5|84034.6|83999.1|33
1619771850000|2021-04-30 08:37:30|84050.1|84000.1|84050.5|84000.5|84051.8|84014.1|84037.9|83998.9|29
1619771860000|2021-04-30 08:37:40|84050.4|84000.4|84053|84003|84053.9|84014.4|84038.7|84000.4|28
1619771870000|2021-04-30 08:37:50|84052.6|84002.6|84039.4|83989.4|84054.9|84012.6|84033.4|83989|44
1619771880000|2021-04-30 08:38:00|84039.7|83989.7|84023.7|83998.7|84041|83999.1|84023.7|83986.2|38
1619771890000|2021-04-30 08:38:10|84023.8|83998.8|84042.9|83992.9|84043.9|84001.3|84023.8|83987.3|50
1619771900000|2021-04-30 08:38:20|84043.1|83993.1|84046.4|83996.4|84047.8|84007.3|84028.5|83991.7|45
1619771910000|2021-04-30 08:38:30|84046.5|83996.5|84028.4|84003.4|84048|84003.4|84026.4|83992.3|47
1619771920000|2021-04-30 08:38:40|84028.7|84003.7|84040.1|83990.1|84041.5|84003.7|84026.5|83989.3|39
1619771930000|2021-04-30 08:38:50|84040.2|83990.2|84022.5|83997.5|84041.8|83999.5|84021.7|83986.5|48
1619771940000|2021-04-30 08:39:00|84023.1|83998.1|84022.3|83997.3|84035|83998.6|84020.3|83983|41
1619771950000|2021-04-30 08:39:10|84036.2|83986.2|84020.2|83995.2|84036.2|83998|84020.2|83983.3|29
1619771960000|2021-04-30 08:39:20|84020.3|83995.3|84034.3|83984.3|84034.9|83996.3|84020.3|83984|29
1619771970000|2021-04-30 08:39:30|84034.8|83984.8|84035.4|83985.4|84036.1|83986.1|84034.6|83984.6|30
1619771980000|2021-04-30 08:39:40|84035.5|83985.5|84035.2|84010.2|84048.5|84010.5|84023.4|83985.3|55
1619771990000|2021-04-30 08:39:50|84034.9|84009.9|84036.5|84011.5|84047.5|84012.6|84030.5|83990.8|53
1619772000000|2021-04-30 08:40:00|84036.3|84011.3|84049.7|83999.7|84049.7|84012.7|84035.4|83998.9|45
1619772010000|2021-04-30 08:40:10|84049.6|83999.6|84049.8|83999.8|84049.8|83999.8|84048.4|83998.4|31
1619772020000|2021-04-30 08:40:20|84049.7|83999.7|84035.6|84010.6|84050.8|84010.9|84035.3|83998.6|22
1619772030000|2021-04-30 08:40:30|84035.1|84010.1|84040.8|84015.8|84041.4|84016.4|84034.9|84009.9|29
1619772040000|2021-04-30 08:40:40|84053.6|84003.6|84052.1|84002.1|84053.8|84003.8|84050.9|84000.9|32
1619772050000|2021-04-30 08:40:50|84051.7|84001.7|84053.3|84003.3|84053.6|84003.6|84051.7|84001.7|23
1619772060000|2021-04-30 08:41:00|84053.1|84003.1|84041.1|84016.1|84053.3|84017.2|84040.7|84002.8|21
1619772070000|2021-04-30 08:41:10|84040.1|84015.1|84038|84013|84050.7|84015.1|84036.8|83999.9|29
1619772080000|2021-04-30 08:41:20|84038.5|84013.5|84038.2|84013.2|84038.8|84013.8|84037.7|84012.7|32
1619772090000|2021-04-30 08:41:30|84038.4|84013.4|84035.6|84010.6|84038.4|84013.4|84034.1|84009.1|39
1619772100000|2021-04-30 08:41:40|84035.4|84010.4|84034.4|84009.4|84035.4|84010.4|84034.3|84009.3|19
1619772110000|2021-04-30 08:41:50|84034.5|84009.5|84048.1|83998.1|84052.1|84012.2|84034.2|83995.9|36
1619772120000|2021-04-30 08:42:00|84048.8|83998.8|84046.6|83996.6|84049.2|83999.2|84046.6|83996.6|28
1619772130000|2021-04-30 08:42:10|84046.9|83996.9|84046.8|83996.8|84046.9|84007.3|84031.1|83992.7|43
1619772140000|2021-04-30 08:42:20|84046.7|83996.7|84032.4|84007.4|84047|84007.6|84030.2|83992.7|32
1619772150000|2021-04-30 08:42:30|84032.6|84007.6|84033|84008|84051|84012.1|84031.6|83995.7|46
1619772160000|2021-04-30 08:42:40|84033.2|84008.2|84045.4|83995.4|84046.4|84008.7|84030.8|83993|32
1619772170000|2021-04-30 08:42:50|84045.6|83995.6|84044.7|83994.7|84046.2|84009.3|84028.8|83994.7|38
1619772180000|2021-04-30 08:43:00|84044.5|83994.5|84045.9|83995.9|84049.4|84011.2|84033.1|83994.5|29
1619772190000|2021-04-30 08:43:10|84045.3|83995.3|84041.5|83991.5|84046.5|84007|84029.7|83990.8|41
1619772200000|2021-04-30 08:43:20|84041.4|83991.4|84041.3|83991.3|84041.9|84003.8|84025.4|83989.2|36
1619772210000|2021-04-30 08:43:30|84042.2|83992.2|84030.3|84005.3|84042.9|84005.9|84027.7|83991.7|35
1619772220000|2021-04-30 08:43:40|84029.7|84004.7|84025.1|84000.1|84046|84007.5|84024.1|83995.5|50
1619772230000|2021-04-30 08:43:50|84025.4|84000.4|84021.1|83996.1|84025.4|84000.4|84019.3|83994.3|35
1619772240000|2021-04-30 08:44:00|84021.3|83996.3|84027.7|84002.7|84042.1|84004.9|84021.2|83989.6|30
1619772250000|2021-04-30 08:44:10|84025.8|84000.8|84024.5|83999.5|84038.4|84002.7|84024.1|83986.8|33
1619772260000|2021-04-30 08:44:20|84024.3|83999.3|84025.7|84000.7|84040.4|84002.8|84024.1|83988.2|26
1619772270000|2021-04-30 08:44:30|84025.5|84000.5|84024.5|83999.5|84025.8|84000.8|84023.2|83998.2|28
1619772280000|2021-04-30 08:44:40|84024.7|83999.7|84027.7|84002.7|84030.7|84005.7|84024.7|83999.7|46
1619772290000|2021-04-30 08:44:50|84027.4|84002.4|84028.1|84003.1|84040.5|84003.3|84027|83989.7|23
1619772300000|2021-04-30 08:45:00|84028.4|84003.4|84026.3|84001.3|84029.4|84004.4|84023.5|83998.5|45
1619772310000|2021-04-30 08:45:10|84025.8|84000.8|84027.7|84002.7|84027.7|84002.7|84025.8|84000.8|20
1619772320000|2021-04-30 08:45:20|84027.5|84002.5|84041.5|83991.5|84042.6|84005.9|84027.5|83991.5|28
1619772330000|2021-04-30 08:45:30|84041.4|83991.4|84040.4|83990.4|84041.8|84005.2|84026.6|83989.9|24
1619772340000|2021-04-30 08:45:40|84039.9|83989.9|84038.7|83988.7|84040.7|83990.7|84037.7|83987.7|23
1619772350000|2021-04-30 08:45:50|84020.4|83995.4|84018|83993|84020.4|83995.4|84017.2|83992.2|42
1619772360000|2021-04-30 08:46:00|84017.8|83992.8|84017.1|83992.1|84018.6|83993.6|84016.8|83991.8|26
1619772370000|2021-04-30 08:46:10|84017.4|83992.4|84014.7|83989.7|84032.8|83993.4|84014.7|83978.3|35
1619772380000|2021-04-30 08:46:20|84015.5|83990.5|84019.7|83994.7|84030.4|83994.7|84015.5|83977.1|30
1619772390000|2021-04-30 08:46:30|84020.4|83995.4|84018.7|83993.7|84020.8|83995.8|84018.6|83993.6|20
1619772400000|2021-04-30 08:46:40|84018.9|83993.9|84019.2|83994.2|84019.4|83994.4|84017.9|83992.9|27
1619772410000|2021-04-30 08:46:50|84019.4|83994.4|84021.4|83996.4|84022.1|83997.1|84019.4|83994.4|29
1619772420000|2021-04-30 08:47:00|84021.2|83996.2|84028.4|84003.4|84028.9|84003.9|84020.7|83995.7|26
1619772430000|2021-04-30 08:47:10|84028.7|84003.7|84031.6|84006.6|84041.6|84006.6|84027.9|83989.8|36
1619772440000|2021-04-30 08:47:20|84031.8|84006.8|84033.1|84008.1|84046.9|84010.4|84030.9|83995.1|41
1619772450000|2021-04-30 08:47:30|84032.8|84007.8|84035.4|84010.4|84036|84011|84032.5|84007.5|31
1619772460000|2021-04-30 08:47:40|84036|84011|84033.5|84008.5|84049.8|84011.1|84030.3|83993.4|44
1619772470000|2021-04-30 08:47:50|84033.4|84008.4|84029.9|84004.9|84035.4|84010.4|84029.9|84004.9|29
1619772480000|2021-04-30 08:48:00|84030.2|84005.2|84034.3|84009.3|84044|84010|84027.8|83993.7|37
1619772490000|2021-04-30 08:48:10|84033.9|84008.9|84032.1|84007.1|84034|84009|84029.3|84004.3|30
1619772500000|2021-04-30 08:48:20|84031.8|84006.8|84030.8|84005.8|84046|84007.4|84030.8|83994.7|29
1619772510000|2021-04-30 08:48:30|84030.9|84005.9|84031.5|84006.5|84031.6|84006.6|84030.9|84005.9|14
1619772520000|2021-04-30 08:48:40|84031.6|84006.6|84044.8|83994.8|84044.9|84009.6|84030.4|83992.6|28
1619772530000|2021-04-30 08:48:50|84044|83994|84031.6|84006.6|84044.3|84009|84031.3|83993.5|25
1619772540000|2021-04-30 08:49:00|84031.4|84006.4|84030.6|84005.6|84032.1|84007.1|84030.5|84005.5|22
1619772550000|2021-04-30 08:49:10|84030.4|84005.4|84044.1|83994.1|84046.9|84008.5|84030.4|83994|31
1619772560000|2021-04-30 08:49:20|84044|83994|84025.4|84000.4|84044|84004|84023.8|83992.1|37
1619772570000|2021-04-30 08:49:30|84025|84000|84034.3|84009.3|84039|84009.3|84025|83989|34
1619772580000|2021-04-30 08:49:40|84034.5|84009.5|84034.9|84009.9|84035.7|84010.7|84034.2|84009.2|24
1619772590000|2021-04-30 08:49:50|84035.2|84010.2|84035.9|84010.9|84035.9|84010.9|84034|84009|29
1619772600000|2021-04-30 08:50:00|84035.8|84010.8|84028.2|84003.2|84042.6|84011.1|84026.5|83992.6|42
1619772610000|2021-04-30 08:50:10|84030|84005|84035.3|83985.3|84037.7|84005|84024.6|83985.1|25
1619772620000|2021-04-30 08:50:20|84036.7|83986.7|84035.1|83985.1|84038.5|84000.3|84020.8|83985.1|44
1619772630000|2021-04-30 08:50:30|84032.4|83982.4|84028.8|83978.8|84032.4|83992.6|84014.7|83978.5|30
1619772640000|2021-04-30 08:50:40|84029.5|83979.5|84029|83979|84029.8|83979.8|84028.9|83978.9|18
1619772650000|2021-04-30 08:50:50|84029.2|83979.2|84029.3|83979.3|84030.2|83980.2|84029.1|83979.1|12
1619772660000|2021-04-30 08:51:00|84029.2|83979.2|84016.9|83991.9|84031|83992|84016.6|83979.2|23
1619772670000|2021-04-30 08:51:10|84016.6|83991.6|84015.6|83990.6|84016.8|83991.8|84013.7|83988.7|33
1619772680000|2021-04-30 08:51:20|84015.3|83990.3|84008.8|83983.8|84024.8|83992.4|84008.5|83973.6|39
1619772690000|2021-04-30 08:51:30|84009.1|83984.1|84013.1|83988.1|84025.7|83988.1|84009.1|83973.1|34
1619772700000|2021-04-30 08:51:40|84012.5|83987.5|84027.9|83977.9|84027.9|83991.1|84012.2|83977.9|23
1619772710000|2021-04-30 08:51:50|84028.7|83978.7|84009.7|83984.7|84028.9|83991.1|84009.7|83978.7|20
1619772720000|2021-04-30 08:52:00|84010.3|83985.3|84014.1|83989.1|84026.2|83989.1|84010.2|83971.1|42
1619772730000|2021-04-30 08:52:10|84014.5|83989.5|84018.1|83993.1|84018.1|83993.1|84013.9|83988.9|33
1619772740000|2021-04-30 08:52:20|84018.2|83993.2|84024.2|83999.2|84037.1|84002.7|84018.1|83981.1|36
1619772750000|2021-04-30 08:52:30|84024.5|83999.5|84026.2|84001.2|84026.7|84001.7|84024.1|83999.1|24
1619772760000|2021-04-30 08:52:40|84026.5|84001.5|84020.8|83995.8|84033.7|84001.5|84020.4|83982|22
1619772770000|2021-04-30 08:52:50|84020.6|83995.6|84032.8|83982.8|84033.1|83996.1|84020.1|83982.7|12
1619772780000|2021-04-30 08:53:00|84033|83983|84017.7|83992.7|84033|83993.6|84017|83980|29
1619772790000|2021-04-30 08:53:10|84017.8|83992.8|84018.6|83993.6|84018.6|83993.6|84017.3|83992.3|18
1619772800000|2021-04-30 08:53:20|84018.4|83993.4|84018.6|83993.6|84018.8|83993.8|84018.4|83993.4|9
1619772810000|2021-04-30 08:53:30|84018.4|83993.4|84018.8|83993.8|84019.8|83994.8|84018.4|83993.4|20
1619772820000|2021-04-30 08:53:40|84019.2|83994.2|84032.6|83982.6|84033|83994.7|84019.2|83981.9|16
1619772830000|2021-04-30 08:53:50|84032.4|83982.4|84016.7|83991.7|84032.4|83993.8|84016.1|83980.9|32
1619772840000|2021-04-30 08:54:00|84016.3|83991.3|84014.4|83989.4|84016.3|83991.3|84014.3|83989.3|29
1619772850000|2021-04-30 08:54:10|84014.2|83989.2|84016.6|83991.6|84029.3|83992.3|84014.2|83978.4|19
1619772860000|2021-04-30 08:54:20|84016.8|83991.8|84020.2|83995.2|84031.5|83995.3|84016.8|83980.3|26
1619772870000|2021-04-30 08:54:30|84019.2|83994.2|84019.4|83994.4|84032|83998.5|84018.5|83980.6|32
1619772880000|2021-04-30 08:54:40|84019.3|83994.3|84028.1|84003.1|84040.9|84003.9|84017.7|83990.7|43
1619772890000|2021-04-30 08:54:50|84028.6|84003.6|84013.3|83988.3|84031.3|84003.7|84012.8|83981.3|45
1619772900000|2021-04-30 08:55:00|84013|83988|84020.4|83995.4|84020.8|83995.8|84013|83988|28
1619772910000|2021-04-30 08:55:10|84020.6|83995.6|84023.3|83998.3|84036.5|83998.6|84020.5|83984.7|28
1619772920000|2021-04-30 08:55:20|84023.6|83998.6|84027.4|84002.4|84039.5|84002.6|84023|83986.7|32
1619772930000|2021-04-30 08:55:30|84028.2|84003.2|84026.8|84001.8|84040.8|84003.6|84026.6|83990.5|40
1619772940000|2021-04-30 08:55:40|84027|84002|84027.8|84002.8|84029|84004|84026|84001|33
1619772950000|2021-04-30 08:55:50|84027.7|84002.7|84031.6|84006.6|84032.3|84007.3|84027.2|84002.2|28
1619772960000|2021-04-30 08:56:00|84032.1|84007.1|84046.3|83996.3|84046.7|84007.1|84031.7|83995.2|35
1619772970000|2021-04-30 08:56:10|84046.8|83996.8|84046.9|83996.9|84047.3|84009.4|84034.4|83994.8|48
1619772980000|2021-04-30 08:56:20|84047.3|83997.3|84050|84000|84051.6|84001.6|84047.2|83997.2|31
1619772990000|2021-04-30 08:56:30|84049.9|83999.9|84038.4|84013.4|84050.6|84013.4|84036.6|83999.6|26
1619773000000|2021-04-30 08:56:40|84039.2|84014.2|84049.3|83999.3|84049.3|84014.6|84036.1|83998.7|27
1619773010000|2021-04-30 08:56:50|84049.2|83999.2|84049.9|83999.9|84052.1|84013.5|84037.8|83999.1|47
1619773020000|2021-04-30 08:57:00|84050|84000|84047.7|83997.7|84051.7|84001.7|84046.1|83996.1|33
1619773030000|2021-04-30 08:57:10|84047.3|83997.3|84047.8|83997.8|84048.1|83998.1|84047.1|83997.1|32
1619773040000|2021-04-30 08:57:20|84047.9|83997.9|84051.3|84001.3|84051.3|84001.3|84047.8|83997.8|23
1619773050000|2021-04-30 08:57:30|84051.2|84001.2|84052.1|84002.1|84052.3|84002.3|84051.2|84001.2|26
1619773060000|2021-04-30 08:57:40|84051.6|84001.6|84042.3|84017.3|84054.9|84018.4|84040.3|84001.6|36
1619773070000|2021-04-30 08:57:50|84042.2|84017.2|84043.8|84018.8|84056.6|84019.4|84042.2|84006.2|27
1619773080000|2021-04-30 08:58:00|84044.4|84019.4|84047.2|84022.2|84060|84023.4|84044.4|84009.2|46
1619773090000|2021-04-30 08:58:10|84047|84022|84045.7|84020.7|84058.9|84022.1|84044.7|84007.5|37
1619773100000|2021-04-30 08:58:20|84045.3|84020.3|84055.3|84005.3|84056.3|84021.3|84043.2|84005.2|31
1619773110000|2021-04-30 08:58:30|84055.4|84005.4|84049.5|83999.5|84055.4|84005.4|84047|83997|38
1619773120000|2021-04-30 08:58:40|84049.6|83999.6|84048.8|83998.8|84049.6|83999.6|84047.6|83997.6|34
1619773130000|2021-04-30 08:58:50|84048.7|83998.7|84043.7|83993.7|84048.7|84004.8|84028.8|83991.3|40
1619773140000|2021-04-30 08:59:00|84043.6|83993.6|84044.4|83994.4|84044.4|83994.4|84042.6|83992.6|27
1619773150000|2021-04-30 08:59:10|84032.3|84007.3|84038.8|83988.8|84047.9|84009|84029|83988.8|27
1619773160000|2021-04-30 08:59:20|84036|83986|84035.8|84010.8|84037.9|84012.9|84023.4|83985.5|41
1619773170000|2021-04-30 08:59:30|84038.2|84013.2|84038.8|84013.8|84050.8|84014.2|84036.5|83999.7|39
1619773180000|2021-04-30 08:59:40|84035.6|84010.6|84030.3|84005.3|84051.1|84012.9|84026.4|83989.6|53
1619773190000|2021-04-30 08:59:50|84043.4|83993.4|84049.7|83999.7|84049.8|83999.8|84042.7|83992.7|43
1619773200000|2021-04-30 09:00:00|84048.8|83998.8|84046.2|83996.2|84048.8|83998.8|84045.3|83995.3|50
1619773210000|2021-04-30 09:00:10|84046.3|83996.3|84043.9|83993.9|84047.6|83997.6|84043.9|83993.9|38
1619773220000|2021-04-30 09:00:20|84040.5|83990.5|84032.7|84007.7|84045.1|84009.1|84032.6|83990.5|47
1619773230000|2021-04-30 09:00:30|84032.6|84007.6|84050.6|84000.6|84051.5|84011.9|84032.6|83993.5|55
1619773240000|2021-04-30 09:00:40|84050.3|84000.3|84032.9|84007.9|84050.3|84007.9|84032.9|83994.9|49
1619773250000|2021-04-30 09:00:50|84032.6|84007.6|84042.3|83992.3|84044.6|84007.6|84032.6|83991.7|39
1619773260000|2021-04-30 09:01:00|84042.2|83992.2|84042.3|83992.3|84044.1|83994.1|84041.8|83991.8|30
1619773270000|2021-04-30 09:01:10|84042.2|83992.2|84036.8|83986.8|84042.3|83992.3|84036.7|83986.7|43
1619773280000|2021-04-30 09:01:20|84036.6|83986.6|84029.4|83979.4|84036.6|83986.6|84028|83978|65
1619773290000|2021-04-30 09:01:30|84029|83979|84030.1|83980.1|84033.3|83983.3|84029|83979|50
1619773300000|2021-04-30 09:01:40|84030.3|83980.3|84034|83984|84038|83988|84030.3|83980.3|49
1619773310000|2021-04-30 09:01:50|84034.4|83984.4|84031.9|83981.9|84035.5|83996.5|84018.8|83979.8|56
1619773320000|2021-04-30 09:02:00|84030.2|83980.2|84016.7|83991.7|84031.8|83992.4|84014.8|83976.9|49
1619773330000|2021-04-30 09:02:10|84018.5|83993.5|84016.3|83991.3|84018.5|83993.5|84015.8|83990.8|20
1619773340000|2021-04-30 09:02:20|84016|83991|84017.2|83992.2|84018.8|83993.8|84013.9|83988.9|35
1619773350000|2021-04-30 09:02:30|84017.3|83992.3|84019.8|83994.8|84020.2|83995.2|84016.5|83991.5|34
1619773360000|2021-04-30 09:02:40|84020.2|83995.2|84021.2|83996.2|84022|83997|84020.2|83995.2|24
1619773370000|2021-04-30 09:02:50|84021|83996|84021.4|83996.4|84021.6|83996.6|84020.6|83995.6|22
1619773380000|2021-04-30 09:03:00|84021.7|83996.7|84044|84019|84054|84020.7|84021.3|83996.3|44
1619773390000|2021-04-30 09:03:10|84043.8|84018.8|84041.1|84016.1|84046.9|84021.9|84040|84015|52
1619773400000|2021-04-30 09:03:20|84040.7|84015.7|84024.9|83999.9|84042.2|84017.2|84021.4|83996.4|56
1619773410000|2021-04-30 09:03:30|84025|84000|84027.6|84002.6|84027.9|84002.9|84022|83997|35
1619773420000|2021-04-30 09:03:40|84028.1|84003.1|84024.7|83999.7|84043.2|84004.9|84023.7|83992.8|46
1619773430000|2021-04-30 09:03:50|84024.6|83999.6|84024.3|83999.3|84027.1|84002.1|84024.3|83999.3|40
1619773440000|2021-04-30 09:04:00|84024.5|83999.5|84028.6|84003.6|84029.5|84004.5|84024.4|83999.4|41
1619773450000|2021-04-30 09:04:10|84027.5|84002.5|84027.7|84002.7|84028.1|84003.1|84026.8|84001.8|21
1619773460000|2021-04-30 09:04:20|84027.4|84002.4|84027.8|84002.8|84028.3|84003.3|84026.5|84001.5|24
1619773470000|2021-04-30 09:04:30|84027.6|84002.6|84026.2|84001.2|84030.8|84005|84017.7|83980.8|42
1619773480000|2021-04-30 09:04:40|84026.1|84001.1|84027.3|84002.3|84027.9|84002.9|84025.6|84000.6|33
1619773490000|2021-04-30 09:04:50|84027.2|84002.2|84032.8|84007.8|84033|84008|84027.2|84002.2|39
1619773500000|2021-04-30 09:05:00|84032.4|84007.4|84031.7|84006.7|84038.5|84013.5|84031.5|84006.5|38
1619773510000|2021-04-30 09:05:10|84031.3|84006.3|84026.9|84001.9|84034.7|84009.7|84026.9|84001.9|31
1619773520000|2021-04-30 09:05:20|84025.1|84000.1|84025.6|84000.6|84037.1|84001.5|84021.5|83987.1|41
1619773530000|2021-04-30 09:05:30|84026.1|84001.1|84029.2|84004.2|84029.2|84004.2|84023.4|83998.4|30
1619773540000|2021-04-30 09:05:40|84029.6|84004.6|84031|84006|84033.3|84008.3|84029|84004|24
1619773550000|2021-04-30 09:05:50|84031.5|84006.5|84030.6|84005.6|84031.6|84006.6|84028.5|84003.5|33
1619773560000|2021-04-30 09:06:00|84031.2|84006.2|84027.1|84002.1|84031.6|84006.6|84027.1|84002.1|24
1619773570000|2021-04-30 09:06:10|84026.8|84001.8|84029.8|84004.8|84029.8|84004.8|84026.8|84001.8|34
1619773580000|2021-04-30 09:06:20|84029.9|84004.9|84029.1|84004.1|84030.2|84005.2|84028.5|84003.5|22
1619773590000|2021-04-30 09:06:30|84029|84004|84029|84004|84030|84005|84028.7|84003.7|14
1619773600000|2021-04-30 09:06:40|84028.9|84003.9|84029.4|84004.4|84029.4|84004.4|84028.2|84003.2|19
1619773610000|2021-04-30 09:06:50|84029.1|84004.1|84029.6|84004.6|84029.8|84004.8|84028.9|84003.9|16
1619773620000|2021-04-30 09:07:00|84029.3|84004.3|84023|83998|84029.5|84004.5|84022.2|83997.2|24
1619773630000|2021-04-30 09:07:10|84022.4|83997.4|84023.7|83998.7|84023.8|83998.8|84022.4|83997.4|19
1619773640000|2021-04-30 09:07:20|84023.5|83998.5|84035.2|84010.2|84035.2|84010.2|84023.5|83998.5|35
1619773650000|2021-04-30 09:07:30|84035.1|84010.1|84033.9|84008.9|84035.1|84010.1|84033.4|84008.4|16
1619773660000|2021-04-30 09:07:40|84033.7|84008.7|84032.2|84007.2|84034|84009|84031.7|84006.7|30
1619773670000|2021-04-30 09:07:50|84032.4|84007.4|84023.1|83998.1|84032.8|84007.8|84022.7|83997.7|52
1619773680000|2021-04-30 09:08:00|84023|83998|84017.5|83992.5|84023.5|83998.5|84016.6|83991.6|45
1619773690000|2021-04-30 09:08:10|84017|83992|84011.1|83986.1|84018.6|83993.6|84010.5|83985.5|42
1619773700000|2021-04-30 09:08:20|84010.7|83985.7|84010.1|83985.1|84010.7|83985.7|84007.1|83982.1|28
1619773710000|2021-04-30 09:08:30|84010.2|83985.2|84010.2|83985.2|84011.4|83986.4|84009.9|83984.9|17
1619773720000|2021-04-30 09:08:40|84010.3|83985.3|84011.5|83986.5|84011.5|83986.5|84009.9|83984.9|15
1619773730000|2021-04-30 09:08:50|84011.4|83986.4|84011.1|83986.1|84012.3|83987.3|84011|83986|16
1619773740000|2021-04-30 09:09:00|84011.4|83986.4|84014|83989|84016.6|83991.6|84010.5|83985.5|39
1619773750000|2021-04-30 09:09:10|84011.5|83986.5|84011|83986|84014.1|83989.1|84010.7|83985.7|23
1619773760000|2021-04-30 09:09:20|84011.2|83986.2|84009.4|83984.4|84015.4|83990.4|84008.9|83983.9|34
1619773770000|2021-04-30 09:09:30|84010.3|83985.3|84016.7|83991.7|84018|83993|84010.1|83985.1|43
1619773780000|2021-04-30 09:09:40|84018.5|83993.5|84012.8|83987.8|84021.8|83996.8|84012.6|83987.6|47
1619773790000|2021-04-30 09:09:50|84012.6|83987.6|84014.7|83989.7|84017.8|83992.8|84012.6|83987.6|42
1619773800000|2021-04-30 09:10:00|84015.6|83990.6|84015.8|83990.8|84016.6|83991.6|84014.3|83989.3|23
1619773810000|2021-04-30 09:10:10|84015.6|83990.6|84023.1|83998.1|84024.2|83999.2|84015.1|83990.1|46
1619773820000|2021-04-30 09:10:20|84023.2|83998.2|84019.2|83994.2|84024.1|83999.1|84019.1|83994.1|31
1619773830000|2021-04-30 09:10:30|84018.4|83993.4|84029|83979|84029|83994.2|84017.2|83978.2|28
1619773840000|2021-04-30 09:10:40|84028.3|83978.3|84016|83991|84029.4|83994.7|84014.7|83978.3|30
1619773850000|2021-04-30 09:10:50|84016.3|83991.3|84016.2|83991.2|84029.3|83994|84015.5|83977.7|38
1619773860000|2021-04-30 09:11:00|84015.2|83990.2|84014.7|83989.7|84028.3|83992.7|84011.4|83973.2|54
1619773870000|2021-04-30 09:11:10|84015|83990|84012.6|83987.6|84029|83991.3|84012.3|83974.9|41
1619773880000|2021-04-30 09:11:20|84012.3|83987.3|84012.8|83987.8|84013.2|83988.2|84011.9|83986.9|22
1619773890000|2021-04-30 09:11:30|84012|83987|84018.8|83993.8|84033.1|83995|84011.8|83980.2|39
1619773900000|2021-04-30 09:11:40|84019|83994|84031.3|83981.3|84031.3|83994|84016.9|83978.6|26
1619773910000|2021-04-30 09:11:50|84031.4|83981.4|84032.8|83982.8|84033.6|83996.2|84020.3|83980.9|32
1619773920000|2021-04-30 09:12:00|84032.9|83982.9|84020.3|83995.3|84032.9|83996.3|84016|83980.6|48
1619773930000|2021-04-30 09:12:10|84021|83996|84021.2|83996.2|84022|83997|84016.9|83991.9|40
1619773940000|2021-04-30 09:12:20|84021|83996|84015.5|83990.5|84032.6|83997.1|84015.3|83982.6|43
1619773950000|2021-04-30 09:12:30|84015.7|83990.7|84018.9|83993.9|84019.2|83994.2|84014.6|83989.6|35
1619773960000|2021-04-30 09:12:40|84019.8|83994.8|84029.7|83979.7|84035.1|83994.8|84017.1|83979.1|37
1619773970000|2021-04-30 09:12:50|84029.5|83979.5|84006.3|83981.3|84030.7|83983.3|84005.2|83979.4|37
1619773980000|2021-04-30 09:13:00|84006.5|83981.5|84008.6|83983.6|84009.1|83984.1|84001.6|83976.6|41
1619773990000|2021-04-30 09:13:10|84008.4|83983.4|84019.6|83969.6|84020.2|83984.5|84007|83969.6|21
1619774000000|2021-04-30 09:13:20|84009.4|83984.4|84022.9|83972.9|84024.1|83988.2|84008.4|83972.2|16
1619774010000|2021-04-30 09:13:30|84023.6|83973.6|84010.4|83985.4|84024.4|83988.9|84009.6|83973.5|23
1619774020000|2021-04-30 09:13:40|84011.5|83986.5|84013.9|83988.9|84026|83988.9|84009.5|83975.2|28
1619774030000|2021-04-30 09:13:50|84014.2|83989.2|84013.2|83988.2|84014.2|83989.2|84012.4|83987.4|15
1619774040000|2021-04-30 09:14:00|84012.6|83987.6|84013.2|83988.2|84013.6|83988.6|84011.3|83986.3|30
1619774050000|2021-04-30 09:14:10|84013|83988|84013.8|83988.8|84022.9|83989.8|84009.8|83972.6|35
1619774060000|2021-04-30 09:14:20|84013.5|83988.5|84020.6|83995.6|84028.7|83995.6|84013.2|83977.7|25
1619774070000|2021-04-30 09:14:30|84020|83995|84031.8|83981.8|84031.9|83999.5|84019.6|83981.4|31
1619774080000|2021-04-30 09:14:40|84031.5|83981.5|84014.6|83989.6|84031.5|83992.5|84014.6|83980.9|24
1619774090000|2021-04-30 09:14:50|84014.8|83989.8|84022.5|83972.5|84028.3|83991.1|84011.1|83972.5|38
1619774100000|2021-04-30 09:15:00|84022.2|83972.2|84038.1|83988.1|84038.1|83999|84009.6|83972|47
1619774110000|2021-04-30 09:15:10|84038|83988|84024|83999|84040|84002.8|84022.7|83988|56
1619774120000|2021-04-30 09:15:20|84024.1|83999.1|84021.8|83996.8|84031.6|83999.3|84016.9|83978.9|42
1619774130000|2021-04-30 09:15:30|84019.7|83994.7|84031.3|83981.3|84036.4|83998.9|84018.6|83980.4|32
1619774140000|2021-04-30 09:15:40|84033.7|83983.7|84022.9|83997.9|84034.9|83998.1|84021.5|83983.7|33
1619774150000|2021-04-30 09:15:50|84023|83998|84037|84012|84045.5|84012.2|84022.7|83985.6|43
1619774160000|2021-04-30 09:16:00|84036.7|84011.7|84041|83991|84042.5|84012.9|84027.3|83988.8|59
1619774170000|2021-04-30 09:16:10|84041.3|83991.3|84027.1|84002.1|84041.6|84004.3|84026.8|83987.1|43
1619774180000|2021-04-30 09:16:20|84027|84002|84027.6|84002.6|84027.7|84002.7|84026.7|84001.7|28
1619774190000|2021-04-30 09:16:30|84027.3|84002.3|84028|84003|84030.3|84005.3|84027.3|84002.3|30
1619774200000|2021-04-30 09:16:40|84028.3|84003.3|84039.4|83989.4|84044.3|84009.1|84027.5|83989.4|30
1619774210000|2021-04-30 09:16:50|84039.3|83989.3|84027.7|84002.7|84040.8|84003.3|84024.8|83989.3|35
1619774220000|2021-04-30 09:17:00|84027.9|84002.9|84033.9|84008.9|84044.5|84009|84027.5|83992.1|35
1619774230000|2021-04-30 09:17:10|84034|84009|84045.9|83995.9|84047.3|84009.7|84032.8|83995.9|26
1619774240000|2021-04-30 09:17:20|84045.8|83995.8|84045.4|83995.4|84045.9|84009.7|84032.6|83995.4|31
1619774250000|2021-04-30 09:17:30|84045.7|83995.7|84045.9|83995.9|84046.5|83996.5|84044.7|83994.7|17
1619774260000|2021-04-30 09:17:40|84044.6|83994.6|84031.8|84006.8|84044.7|84007.6|84030.9|83994.4|26
1619774270000|2021-04-30 09:17:50|84032|84007|84031.2|84006.2|84043.7|84007|84030|83992.3|32
1619774280000|2021-04-30 09:18:00|84031.1|84006.1|84030.7|84005.7|84033.6|84008.6|84030.6|84005.6|33
1619774290000|2021-04-30 09:18:10|84030.6|84005.6|84031.7|84006.7|84032.2|84007.2|84030.6|84005.6|17
1619774300000|2021-04-30 09:18:20|84030.8|84005.8|84034.2|84009.2|84034.2|84009.2|84030.8|84005.8|28
1619774310000|2021-04-30 09:18:30|84034|84009|84030.8|84005.8|84034.4|84009.4|84030.6|84005.6|44
1619774320000|2021-04-30 09:18:40|84032.3|84007.3|84032.8|84007.8|84033.5|84008.5|84032.3|84007.3|22
1619774330000|2021-04-30 09:18:50|84034.1|84009.1|84038.8|84013.8|84048.9|84014.8|84033.6|83996.5|48
1619774340000|2021-04-30 09:19:00|84039.4|84014.4|84040.1|84015.1|84052.9|84015.9|84039.4|84001.2|30
1619774350000|2021-04-30 09:19:10|84040.4|84015.4|84039.7|84014.7|84041.1|84016.1|84039.2|84014.2|25
1619774360000|2021-04-30 09:19:20|84039.6|84014.6|84038.1|84013.1|84039.6|84014.6|84038.1|84013.1|19
1619774370000|2021-04-30 09:19:30|84037.5|84012.5|84040.4|84015.4|84054|84016.9|84037.5|84001.6|51
1619774380000|2021-04-30 09:19:40|84040.5|84015.5|84051.8|84001.8|84053.3|84015.6|84039.1|84000.8|24
1619774390000|2021-04-30 09:19:50|84039.9|84014.9|84042.3|84017.3|84042.4|84017.4|84039.7|84014.7|25
1619774400000|2021-04-30 09:20:00|84042.5|84017.5|84056.2|84006.2|84058.9|84021.7|84042.4|84006.1|28
1619774410000|2021-04-30 09:20:10|84056|84006|84053.2|84003.2|84056|84019.3|84041|84003.2|34
1619774420000|2021-04-30 09:20:20|84053.6|84003.6|84039.4|84014.4|84056.6|84018.4|84038.6|84001.6|38
1619774430000|2021-04-30 09:20:30|84041.6|84016.6|84041.5|84016.5|84053.6|84017.1|84040.4|84002.8|36
1619774440000|2021-04-30 09:20:40|84041.4|84016.4|84051.4|84026.4|84055.2|84029.8|84041.1|84004.8|46
1619774450000|2021-04-30 09:20:50|84054.4|84029.4|84050.8|84025.8|84054.7|84029.7|84049.5|84024.5|37
1619774460000|2021-04-30 09:21:00|84050.5|84025.5|84050.9|84025.9|84065.1|84026.6|84049.8|84013.6|29
1619774470000|2021-04-30 09:21:10|84051.7|84026.7|84051.2|84026.2|84052.4|84027.4|84051.2|84026.2|23
1619774480000|2021-04-30 09:21:20|84051|84026|84050|84025|84051.2|84026.2|84049.9|84024.9|32
1619774490000|2021-04-30 09:21:30|84049.6|84024.6|84056.6|84006.6|84058.6|84024.7|84044|84005.3|46
1619774500000|2021-04-30 09:21:40|84058.2|84008.2|84048.7|84023.7|84060.6|84025|84044.3|84008.2|33
1619774510000|2021-04-30 09:21:50|84048.5|84023.5|84046.4|84021.4|84058.6|84023.8|84045.1|84008.6|35
1619774520000|2021-04-30 09:22:00|84046.8|84021.8|84061.1|84011.1|84061.5|84022.7|84046.4|84009.2|28
1619774530000|2021-04-30 09:22:10|84059|84009|84047.5|84022.5|84059.8|84022.5|84046.2|84007.7|44
1619774540000|2021-04-30 09:22:20|84047.3|84022.3|84058.7|84008.7|84059.3|84022.4|84046.4|84008.4|30
1619774550000|2021-04-30 09:22:30|84058.9|84008.9|84059.1|84009.1|84059.8|84009.8|84058.5|84008.5|34
1619774560000|2021-04-30 09:22:40|84059.2|84009.2|84047.4|84022.4|84062.6|84025.2|84047.4|84008.3|39
1619774570000|2021-04-30 09:22:50|84047.7|84022.7|84044.9|84019.9|84059.4|84022.8|84043.8|84008.8|37
1619774580000|2021-04-30 09:23:00|84044|84019|84045.5|84020.5|84057.8|84020.7|84043.4|84006.3|28
1619774590000|2021-04-30 09:23:10|84045.8|84020.8|84060.5|84010.5|84060.8|84023.3|84045.5|84010.5|24
1619774600000|2021-04-30 09:23:20|84060.2|84010.2|84061|84011|84061.2|84011.2|84059.7|84009.7|16
1619774610000|2021-04-30 09:23:30|84061.3|84011.3|84045.3|84020.3|84062.9|84025.9|84044.7|84011.1|48
1619774620000|2021-04-30 09:23:40|84045.7|84020.7|84046.9|84021.9|84060.2|84022.8|84044.5|84009.5|23
1619774630000|2021-04-30 09:23:50|84047|84022|84042.2|84017.2|84055.1|84022|84041|84004.3|36
1619774640000|2021-04-30 09:24:00|84042.3|84017.3|84045.7|84020.7|84059.8|84021.4|84042.3|84009.8|26
1619774650000|2021-04-30 09:24:10|84046.1|84021.1|84046.5|84021.5|84059.7|84022.5|84043.2|84005.3|54
1619774660000|2021-04-30 09:24:20|84046.4|84021.4|84048.1|84023.1|84063.4|84025.6|84046|84011.5|46
1619774670000|2021-04-30 09:24:30|84048.2|84023.2|84050.3|84025.3|84051.5|84026.5|84047.6|84022.6|18
1619774680000|2021-04-30 09:24:40|84050.4|84025.4|84051|84026|84051.3|84026.3|84050.1|84025.1|26
1619774690000|2021-04-30 09:24:50|84050.8|84025.8|84050|84025|84053.4|84028.4|84047.7|84022.7|26
1619774700000|2021-04-30 09:25:00|84049.4|84024.4|84040.9|84015.9|84062|84024.4|84040.9|84005|44
1619774710000|2021-04-30 09:25:10|84041.1|84016.1|84042.7|84017.7|84043.2|84018.2|84040.9|84015.9|33
1619774720000|2021-04-30 09:25:20|84042.5|84017.5|84045.3|84020.3|84059.6|84022.5|84041.4|84007.8|35
1619774730000|2021-04-30 09:25:30|84045.4|84020.4|84055.1|84005.1|84059.3|84021.7|84042.8|84005|51
1619774740000|2021-04-30 09:25:40|84055.4|84005.4|84043.8|84018.8|84056.2|84020.5|84041.4|84005.3|41
1619774750000|2021-04-30 09:25:50|84043.6|84018.6|84046.2|84021.2|84049.5|84024.5|84043.4|84018.4|48
1619774760000|2021-04-30 09:26:00|84048.3|84023.3|84055.8|84030.8|84067|84031|84047.8|84008.5|40
1619774770000|2021-04-30 09:26:10|84056.4|84031.4|84049.1|84024.1|84056.6|84031.6|84049.1|84024.1|36
1619774780000|2021-04-30 09:26:20|84063|84013|84049.1|84024.1|84063|84026.1|84047.1|84013|38
1619774790000|2021-04-30 09:26:30|84050|84025|84056.6|84031.6|84065.1|84034.4|84050|84013.5|36
1619774800000|2021-04-30 09:26:40|84055.7|84030.7|84056.8|84031.8|84057|84032|84055.7|84030.7|24
1619774810000|2021-04-30 09:26:50|84056.7|84031.7|84059.6|84034.6|84072.6|84036.9|84056.7|84021|31
1619774820000|2021-04-30 09:27:00|84059.4|84034.4|84065.2|84015.2|84073.8|84036.1|84049.1|84012|57
1619774830000|2021-04-30 09:27:10|84064.9|84014.9|84050.1|84025.1|84064.9|84026|84049.4|84011.3|47
1619774840000|2021-04-30 09:27:20|84050.2|84025.2|84055.6|84030.6|84062.9|84037.9|84049.8|84024.8|44
1619774850000|2021-04-30 09:27:30|84067.3|84017.3|84051.8|84026.8|84067.8|84032|84051.4|84017|28
1619774860000|2021-04-30 09:27:40|84051.9|84026.9|84065.2|84015.2|84065.5|84027.7|84051.2|84014.9|21
1619774870000|2021-04-30 09:27:50|84065.1|84015.1|84048.6|84023.6|84065.2|84025.2|84048.6|84013|45
1619774880000|2021-04-30 09:28:00|84048.8|84023.8|84060.6|84010.6|84061.9|84023.9|84048.6|84010.6|21
1619774890000|2021-04-30 09:28:10|84060.5|84010.5|84061|84011|84061.3|84023.2|84044.7|84007.4|37
1619774900000|2021-04-30 09:28:20|84060.9|84010.9|84056.3|84006.3|84061.5|84023.8|84044.9|84006.3|32
1619774910000|2021-04-30 09:28:30|84055.9|84005.9|84055.5|84005.5|84056.9|84006.9|84054.3|84004.3|36
1619774920000|2021-04-30 09:28:40|84055.9|84005.9|84057|84007|84057.4|84020.5|84043.9|84005.7|40
1619774930000|2021-04-30 09:28:50|84056.9|84006.9|84051.4|84026.4|84063.7|84026.6|84046|84006.9|56
1619774940000|2021-04-30 09:29:00|84051.6|84026.6|84066.3|84016.3|84066.6|84029.8|84050.6|84015|37
1619774950000|2021-04-30 09:29:10|84069.1|84019.1|84060.6|84035.6|84071.2|84036.2|84055.2|84015.7|39
1619774960000|2021-04-30 09:29:20|84060.7|84035.7|84057|84032|84061|84036|84057|84032|30
1619774970000|2021-04-30 09:29:30|84057.1|84032.1|84058.1|84033.1|84058.6|84033.6|84057.1|84032.1|33
1619774980000|2021-04-30 09:29:40|84058.2|84033.2|84076|84026|84076|84037.6|84058.2|84025.4|24
1619774990000|2021-04-30 09:29:50|84075.7|84025.7|84073.8|84023.8|84077.2|84027.2|84073.4|84023.4|38
1619775000000|2021-04-30 09:30:00|84074.6|84024.6|84066.4|84041.4|84076|84043.4|84065.3|84024.6|42
1619775010000|2021-04-30 09:30:10|84066.1|84041.1|84081.1|84031.1|84081.1|84042.1|84065.5|84030.4|14
1619775020000|2021-04-30 09:30:20|84081.5|84031.5|84069.2|84044.2|84082|84044.6|84068.1|84031.2|24
1619775030000|2021-04-30 09:30:30|84069.4|84044.4|84069.4|84044.4|84069.6|84044.6|84068.9|84043.9|16
1619775040000|2021-04-30 09:30:40|84069.2|84044.2|84070.6|84045.6|84072|84047|84069.1|84044.1|12
1619775050000|2021-04-30 09:30:50|84070.9|84045.9|84072.4|84047.4|84072.7|84047.7|84070.8|84045.8|23
1619775060000|2021-04-30 09:31:00|84072.3|84047.3|84083.7|84033.7|84087.5|84049.6|84071.6|84033.7|34
1619775070000|2021-04-30 09:31:10|84071.1|84046.1|84071.8|84046.8|84083.1|84048|84068.5|84031.3|32
1619775080000|2021-04-30 09:31:20|84071.5|84046.5|84072.7|84047.7|84075.5|84050.5|84070|84045|30
1619775090000|2021-04-30 09:31:30|84072.5|84047.5|84067.3|84042.3|84072.5|84047.5|84065.1|84040.1|18
1619775100000|2021-04-30 09:31:40|84067.6|84042.6|84059.5|84034.5|84067.6|84042.6|84058.8|84033.8|46
1619775110000|2021-04-30 09:31:50|84060.1|84035.1|84059.7|84034.7|84061.3|84036.3|84058.9|84033.9|25
1619775120000|2021-04-30 09:32:00|84059.5|84034.5|84062.6|84037.6|84073.7|84037.7|84057|84023.4|42
1619775130000|2021-04-30 09:32:10|84062.8|84037.8|84096.1|84046.1|84096.8|84054.2|84062|84023|50
1619775140000|2021-04-30 09:32:20|84096|84046|84090.6|84065.6|84105|84067|84084|84046|50
1619775150000|2021-04-30 09:32:30|84090.8|84065.8|84100.1|84075.1|84114.6|84075.8|84089.5|84061.8|38
1619775160000|2021-04-30 09:32:40|84101.1|84076.1|84098.9|84073.9|84101.1|84076.1|84098.9|84073.9|12
1619775170000|2021-04-30 09:32:50|84099.2|84074.2|84099.3|84074.3|84100.7|84075.7|84099.2|84074.2|20
1619775180000|2021-04-30 09:33:00|84099|84074|84098.1|84073.1|84099.1|84074.1|84098.1|84073.1|22
1619775190000|2021-04-30 09:33:10|84097.7|84072.7|84096.7|84071.7|84102.2|84077.2|84096.7|84071.7|20
1619775200000|2021-04-30 09:33:20|84096.9|84071.9|84096|84071|84097.1|84072.1|84093.6|84068.6|26
1619775210000|2021-04-30 09:33:30|84095.8|84070.8|84095.3|84070.3|84096.3|84071.3|84095.2|84070.2|12
1619775220000|2021-04-30 09:33:40|84095|84070|84097.8|84072.8|84109.5|84074.8|84091.1|84057.8|36
1619775230000|2021-04-30 09:33:50|84098.1|84073.1|84095.9|84070.9|84098.1|84073.1|84095.6|84070.6|23
1619775240000|2021-04-30 09:34:00|84096|84071|84091.2|84066.2|84096|84071|84090.5|84065.5|27
1619775250000|2021-04-30 09:34:10|84092.5|84067.5|84109.7|84059.7|84110.8|84071.3|84090.5|84057.9|41
1619775260000|2021-04-30 09:34:20|84110.2|84060.2|84110|84060|84111.3|84075.3|84097.6|84059.5|22
1619775270000|2021-04-30 09:34:30|84098.7|84073.7|84118.6|84068.6|84119.5|84079.8|84098.1|84068.6|28
1619775280000|2021-04-30 09:34:40|84118.7|84068.7|84118.9|84068.9|84120.6|84070.6|84118.1|84068.1|37
1619775290000|2021-04-30 09:34:50|84119|84069|84117.4|84067.4|84121.1|84085.2|84104.3|84066|33
1619775300000|2021-04-30 09:35:00|84118.5|84068.5|84111.1|84086.1|84119.8|84086.8|84110.7|84067.5|25
1619775310000|2021-04-30 09:35:10|84110.7|84085.7|84129.7|84079.7|84130.4|84092.8|84109.8|84073.7|47
1619775320000|2021-04-30 09:35:20|84129.6|84079.6|84131.1|84081.1|84131.9|84081.9|84128.7|84078.7|38
1619775330000|2021-04-30 09:35:30|84130.5|84080.5|84131.8|84081.8|84131.8|84081.8|84130|84080|19
1619775340000|2021-04-30 09:35:40|84131.6|84081.6|84130.3|84080.3|84131.7|84081.7|84130.1|84080.1|28
1619775350000|2021-04-30 09:35:50|84131.4|84081.4|84118.3|84093.3|84131.6|84095.1|84117.2|84077.4|34
1619775360000|2021-04-30 09:36:00|84118.5|84093.5|84132.6|84082.6|84133.8|84094.5|84117.6|84079.7|57
1619775370000|2021-04-30 09:36:10|84132.2|84082.2|84132.6|84082.6|84135.7|84097.1|84121.8|84080.7|39
1619775380000|2021-04-30 09:36:20|84134.2|84084.2|84133.3|84083.3|84134.2|84096.1|84119.5|84082.2|27
1619775390000|2021-04-30 09:36:30|84133.7|84083.7|84132.1|84082.1|84134.4|84084.4|84132.1|84082.1|31
1619775400000|2021-04-30 09:36:40|84132.3|84082.3|84139.3|84089.3|84142.1|84104|84127|84082.3|37
1619775410000|2021-04-30 09:36:50|84139.7|84089.7|84141.2|84091.2|84146.4|84106.7|84124.7|84089.7|38
1619775420000|2021-04-30 09:37:00|84141.4|84091.4|84141.3|84091.3|84141.6|84091.6|84140.1|84090.1|22
1619775430000|2021-04-30 09:37:10|84141.1|84091.1|84124.9|84074.9|84141.1|84092.3|84114.7|84074.4|48
1619775440000|2021-04-30 09:37:20|84124.4|84074.4|84114.8|84089.8|84139.5|84101.8|84114.3|84074.4|42
1619775450000|2021-04-30 09:37:30|84113.4|84088.4|84109.8|84084.8|84128.4|84089.4|84109.8|84073.2|28
1619775460000|2021-04-30 09:37:40|84109.6|84084.6|84111|84086|84124.6|84086.3|84109.5|84071.4|25
1619775470000|2021-04-30 09:37:50|84111.1|84086.1|84110.6|84085.6|84111.9|84086.9|84109.3|84084.3|31
1619775480000|2021-04-30 09:38:00|84111|84086|84123.8|84073.8|84123.8|84087.1|84103.2|84065.8|45
1619775490000|2021-04-30 09:38:10|84121.4|84071.4|84115|84090|84130.1|84090.2|84113.5|84071.4|55
1619775500000|2021-04-30 09:38:20|84115.2|84090.2|84115.4|84090.4|84116|84091|84114.2|84089.2|32
1619775510000|2021-04-30 09:38:30|84115.1|84090.1|84120.7|84095.7|84132|84096.1|84115.1|84077.4|41
1619775520000|2021-04-30 09:38:40|84132.4|84082.4|84110.3|84085.3|84133.4|84091.5|84110.3|84071.4|46
1619775530000|2021-04-30 09:38:50|84111.1|84086.1|84109.6|84084.6|84125.1|84089.2|84109.1|84075.1|37
1619775540000|2021-04-30 09:39:00|84109.3|84084.3|84116.7|84066.7|84122.1|84085.3|84104|84065.3|39
1619775550000|2021-04-30 09:39:10|84116.9|84066.9|84118.4|84068.4|84120|84070|84116.6|84066.6|31
1619775560000|2021-04-30 09:39:20|84119.4|84069.4|84120.8|84070.8|84123.2|84084.7|84108.7|84069.4|41
1619775570000|2021-04-30 09:39:30|84120.7|84070.7|84118.3|84068.3|84121.2|84083.6|84105.9|84068.3|44
1619775580000|2021-04-30 09:39:40|84118.5|84068.5|84120.6|84070.6|84120.8|84070.8|84117.7|84067.7|20
1619775590000|2021-04-30 09:39:50|84120.5|84070.5|84110.7|84085.7|84123.5|84086.1|84110|84069.9|35
1619775600000|2021-04-30 09:40:00|84110.9|84085.9|84123.2|84073.2|84123.9|84085.9|84110.9|84072|29
1619775610000|2021-04-30 09:40:10|84123.1|84073.1|84123.8|84073.8|84123.8|84073.8|84122.5|84072.5|22
1619775620000|2021-04-30 09:40:20|84123.9|84073.9|84123.3|84073.3|84123.9|84073.9|84122.6|84072.6|25
1619775630000|2021-04-30 09:40:30|84123.2|84073.2|84107.1|84082.1|84123.5|84084.8|84107|84071|31
1619775640000|2021-04-30 09:40:40|84107|84082|84120.3|84070.3|84121.4|84082.4|84107|84069.5|22
1619775650000|2021-04-30 09:40:50|84118.9|84068.9|84116.5|84066.5|84118.9|84078.5|84103.4|84064.5|43
1619775660000|2021-04-30 09:41:00|84115.8|84065.8|84117.8|84067.8|84118.1|84068.1|84115.3|84065.3|21
1619775670000|2021-04-30 09:41:10|84117.9|84067.9|84118.2|84068.2|84120.9|84070.9|84116.8|84066.8|35
1619775680000|2021-04-30 09:41:20|84118.1|84068.1|84102.6|84077.6|84119.8|84078.5|84101.7|84064.9|40
1619775690000|2021-04-30 09:41:30|84103|84078|84100.9|84075.9|84116.5|84078|84100.4|84063.7|34
1619775700000|2021-04-30 09:41:40|84100.7|84075.7|84101.3|84076.3|84101.8|84076.8|84100.2|84075.2|30
1619775710000|2021-04-30 09:41:50|84101.7|84076.7|84099.1|84074.1|84113.7|84076.7|84097.8|84062.7|32
1619775720000|2021-04-30 09:42:00|84099|84074|84116.5|84066.5|84119.5|84076.4|84099|84064.5|42
1619775730000|2021-04-30 09:42:10|84116.7|84066.7|84106.3|84081.3|84118.9|84083.6|84105.8|84066|27
1619775740000|2021-04-30 09:42:20|84106.5|84081.5|84104.7|84079.7|84119.9|84082.5|84104.5|84067.5|44
1619775750000|2021-04-30 09:42:30|84104.8|84079.8|84121.9|84071.9|84124.3|84081|84104.4|84066.9|37
1619775760000|2021-04-30 09:42:40|84121.1|84071.1|84120.3|84070.3|84122|84072|84117.5|84067.5|25
1619775770000|2021-04-30 09:42:50|84119.6|84069.6|84121.7|84071.7|84121.7|84083.2|84106.9|84069.2|37
1619775780000|2021-04-30 09:43:00|84121.3|84071.3|84120.1|84070.1|84122|84072|84117.4|84067.4|34
1619775790000|2021-04-30 09:43:10|84120.2|84070.2|84119.4|84069.4|84120.7|84070.7|84119.4|84069.4|20
1619775800000|2021-04-30 09:43:20|84119.9|84069.9|84118.4|84068.4|84120|84070|84118.3|84068.3|16
1619775810000|2021-04-30 09:43:30|84118.5|84068.5|84118.1|84093.1|84130.9|84093.5|84112.2|84068.5|30
1619775820000|2021-04-30 09:43:40|84129.5|84079.5|84124.6|84074.6|84130.5|84080.5|84124|84074|46
1619775830000|2021-04-30 09:43:50|84124.1|84074.1|84130.5|84080.5|84130.5|84080.5|84124.1|84074.1|36
1619775840000|2021-04-30 09:44:00|84129.6|84079.6|84128.8|84078.8|84130.2|84080.2|84125.9|84075.9|37
1619775850000|2021-04-30 09:44:10|84129.2|84079.2|84127.7|84077.7|84129.2|84079.2|84127|84077|13
1619775860000|2021-04-30 09:44:20|84129|84079|84130.1|84080.1|84133.6|84083.6|84129|84079|43
1619775870000|2021-04-30 09:44:30|84116.8|84091.8|84128.6|84078.6|84130.5|84093.9|84114.6|84077.4|36
1619775880000|2021-04-30 09:44:40|84129|84079|84132.8|84082.8|84137.7|84100.4|84117|84079|39
1619775890000|2021-04-30 09:44:50|84133|84083|84132.5|84082.5|84133.3|84083.3|84131.3|84081.3|21
1619775900000|2021-04-30 09:45:00|84131.9|84081.9|84128.7|84078.7|84131.9|84090.3|84114.8|84076|36
1619775910000|2021-04-30 09:45:10|84128.3|84078.3|84126|84076|84129.3|84079.3|84126|84076|28
1619775920000|2021-04-30 09:45:20|84126.3|84076.3|84128.9|84078.9|84128.9|84078.9|84125.7|84075.7|25
1619775930000|2021-04-30 09:45:30|84129.1|84079.1|84124.4|84099.4|84136.3|84100|84116.3|84078.6|21
1619775940000|2021-04-30 09:45:40|84124.3|84099.3|84135.9|84085.9|84136.2|84099.3|84120.5|84082.8|47
1619775950000|2021-04-30 09:45:50|84136.2|84086.2|84132.8|84082.8|84138.8|84088.8|84132.6|84082.6|31
1619775960000|2021-04-30 09:46:00|84133.3|84083.3|84132.4|84082.4|84133.3|84097.2|84122|84081.4|23
1619775970000|2021-04-30 09:46:10|84132.3|84082.3|84131.6|84081.6|84132.7|84082.7|84130.3|84080.3|19
1619775980000|2021-04-30 09:46:20|84131.7|84081.7|84133.1|84083.1|84133.1|84083.1|84131.2|84081.2|20
1619775990000|2021-04-30 09:46:30|84133.7|84083.7|84133.6|84083.6|84134.3|84084.3|84132.6|84082.6|19
1619776000000|2021-04-30 09:46:40|84134.1|84084.1|84133.3|84083.3|84134.3|84084.3|84132.6|84082.6|18
1619776010000|2021-04-30 09:46:50|84133|84083|84132.3|84082.3|84135|84099.4|84121.2|84082.3|24
1619776020000|2021-04-30 09:47:00|84133.8|84083.8|84131.8|84081.8|84133.8|84083.8|84130.7|84080.7|28
1619776030000|2021-04-30 09:47:10|84132.7|84082.7|84118.1|84093.1|84132.7|84093.1|84115|84076.7|29
1619776040000|2021-04-30 09:47:20|84118.3|84093.3|84128.4|84078.4|84128.4|84093.5|84114.2|84076.9|31
1619776050000|2021-04-30 09:47:30|84128.5|84078.5|84127.5|84077.5|84128.6|84078.6|84127.1|84077.1|28
1619776060000|2021-04-30 09:47:40|84127.7|84077.7|84126.9|84076.9|84128.2|84078.2|84126.4|84076.4|24
1619776070000|2021-04-30 09:47:50|84126.4|84076.4|84126.3|84076.3|84126.7|84089.2|84111.6|84075.1|20
1619776080000|2021-04-30 09:48:00|84126|84076|84113.6|84088.6|84126.2|84088.6|84113.6|84075.3|13
1619776090000|2021-04-30 09:48:10|84113.1|84088.1|84113.5|84088.5|84113.7|84088.7|84112.8|84087.8|13
1619776100000|2021-04-30 09:48:20|84113.2|84088.2|84111.4|84086.4|84113.9|84088.9|84108.8|84083.8|22
1619776110000|2021-04-30 09:48:30|84111.8|84086.8|84110.6|84085.6|84112|84087|84109.5|84084.5|27
1619776120000|2021-04-30 09:48:40|84110.4|84085.4|84111.6|84086.6|84112.7|84087.7|84110|84085|22
1619776130000|2021-04-30 09:48:50|84111.8|84086.8|84112.2|84087.2|84112.2|84087.2|84110.7|84085.7|16
1619776140000|2021-04-30 09:49:00|84112.3|84087.3|84112.3|84087.3|84113.8|84088.8|84111.6|84086.6|21
1619776150000|2021-04-30 09:49:10|84114|84089|84112|84087|84114|84089|84110.3|84085.3|23
1619776160000|2021-04-30 09:49:20|84112.4|84087.4|84119.6|84094.6|84123.6|84095.1|84110.9|84072.7|35
1619776170000|2021-04-30 09:49:30|84118.4|84093.4|84113.4|84088.4|84120.4|84095.4|84113.3|84088.3|29
1619776180000|2021-04-30 09:49:40|84114|84089|84113.8|84088.8|84124.9|84089|84109.8|84071.7|27
1619776190000|2021-04-30 09:49:50|84113.5|84088.5|84125.9|84075.9|84125.9|84089.8|84113.1|84074.3|29
1619776200000|2021-04-30 09:50:00|84126.3|84076.3|84125.1|84075.1|84126.6|84076.6|84124.7|84074.7|13
1619776210000|2021-04-30 09:50:10|84125.2|84075.2|84123.7|84073.7|84125.7|84086.5|84111.5|84073|13
1619776220000|2021-04-30 09:50:20|84124.2|84074.2|84113.5|84088.5|84125.8|84088.7|84112.1|84073.1|34
1619776230000|2021-04-30 09:50:30|84113.6|84088.6|84112.3|84087.3|84114.4|84089.4|84112.3|84087.3|28
1619776240000|2021-04-30 09:50:40|84113.3|84088.3|84125.1|84075.1|84125.9|84088.6|84113.3|84074.6|21
1619776250000|2021-04-30 09:50:50|84125|84075|84111.8|84086.8|84125.5|84088.1|84111.3|84074.6|22
1619776260000|2021-04-30 09:51:00|84111.7|84086.7|84125.4|84075.4|84127.4|84090.3|84111.7|84075|25
1619776270000|2021-04-30 09:51:10|84125.8|84075.8|84109.9|84084.9|84125.9|84085.3|84109.5|84072.8|30
1619776280000|2021-04-30 09:51:20|84110.1|84085.1|84109.9|84084.9|84110.6|84085.6|84108.9|84083.9|28
1619776290000|2021-04-30 09:51:30|84110|84085|84108.4|84083.4|84122.2|84085.4|84108.3|84070.1|25
1619776300000|2021-04-30 09:51:40|84108.6|84083.6|84107.8|84082.8|84110.2|84085.2|84107.8|84082.8|24
1619776310000|2021-04-30 09:51:50|84107.6|84082.6|84109.3|84084.3|84109.7|84084.7|84107.6|84082.6|26
1619776320000|2021-04-30 09:52:00|84109.6|84084.6|84111.4|84086.4|84123.7|84086.4|84109.2|84073.7|32
1619776330000|2021-04-30 09:52:10|84109.1|84084.1|84112|84087|84124.2|84087.6|84109.1|84072.2|45
1619776340000|2021-04-30 09:52:20|84112.4|84087.4|84111.2|84086.2|84112.8|84087.8|84110.9|84085.9|21
1619776350000|2021-04-30 09:52:30|84112.1|84087.1|84127.7|84077.7|84129.9|84093.1|84112|84076.8|32
1619776360000|2021-04-30 09:52:40|84114.9|84089.9|84114.7|84089.7|84128.8|84089.9|84114.4|84077.4|29
1619776370000|2021-04-30 09:52:50|84114.9|84089.9|84127.6|84077.6|84127.6|84090.6|84114.8|84077.6|15
1619776380000|2021-04-30 09:53:00|84127.5|84077.5|84115.9|84090.9|84129.1|84092.5|84115.9|84076.4|26
1619776390000|2021-04-30 09:53:10|84113.5|84088.5|84114.9|84089.9|84115|84090|84113.5|84088.5|12
1619776400000|2021-04-30 09:53:20|84114.7|84089.7|84115.8|84090.8|84115.9|84090.9|84114.2|84089.2|26
1619776410000|2021-04-30 09:53:30|84116.2|84091.2|84120.8|84095.8|84132.1|84096.7|84116.1|84081.3|25
1619776420000|2021-04-30 09:53:40|84121.2|84096.2|84134.7|84084.7|84134.9|84096.6|84120.8|84082.1|23
1619776430000|2021-04-30 09:53:50|84134.6|84084.6|84123.6|84098.6|84134.7|84098.8|84120|84082.9|32
1619776440000|2021-04-30 09:54:00|84123.9|84098.9|84124.4|84099.4|84124.6|84099.6|84123.6|84098.6|18
1619776450000|2021-04-30 09:54:10|84124.1|84099.1|84124.1|84099.1|84125.7|84100.7|84123.3|84098.3|25
1619776460000|2021-04-30 09:54:20|84136.7|84086.7|84136.6|84086.6|84137.1|84101.4|84124.7|84085.3|31
1619776470000|2021-04-30 09:54:30|84136.5|84086.5|84118.5|84093.5|84137.6|84095.8|84117.6|84082.8|34
1619776480000|2021-04-30 09:54:40|84119.3|84094.3|84138.4|84088.4|84138.4|84100.2|84119|84085.8|31
1619776490000|2021-04-30 09:54:50|84138.5|84088.5|84140.7|84090.7|84140.8|84090.8|84138.5|84088.5|21
1619776500000|2021-04-30 09:55:00|84140.4|84090.4|84138|84088|84140.4|84102|84125.8|84088|26
1619776510000|2021-04-30 09:55:10|84137.9|84087.9|84138|84088|84138.7|84088.7|84137.1|84087.1|31
1619776520000|2021-04-30 09:55:20|84138.1|84088.1|84139.1|84089.1|84139.1|84089.1|84137.2|84087.2|21
1619776530000|2021-04-30 09:55:30|84138.1|84088.1|84126.6|84101.6|84139.1|84102.3|84125.9|84087.7|26
1619776540000|2021-04-30 09:55:40|84126.5|84101.5|84143.4|84093.4|84143.4|84105.9|84126.2|84090|32
1619776550000|2021-04-30 09:55:50|84143.3|84093.3|84135|84110|84147.7|84110.5|84130.8|84093.1|25
1619776560000|2021-04-30 09:56:00|84135.2|84110.2|84131.7|84106.7|84149.5|84112.1|84131.5|84093.6|31
1619776570000|2021-04-30 09:56:10|84131.4|84106.4|84140.2|84090.2|84144.5|84108.9|84127|84090.2|38
1619776580000|2021-04-30 09:56:20|84139.9|84089.9|84144.5|84094.5|84144.5|84094.5|84139.2|84089.2|21
1619776590000|2021-04-30 09:56:30|84143.7|84093.7|84144.3|84094.3|84145.9|84095.9|84143.7|84093.7|29
1619776600000|2021-04-30 09:56:40|84144.1|84094.1|84143.5|84093.5|84144.7|84094.7|84142.8|84092.8|25
1619776610000|2021-04-30 09:56:50|84131.1|84106.1|84144.3|84094.3|84144.6|84106.6|84131.1|84093|28
1619776620000|2021-04-30 09:57:00|84143.8|84093.8|84130.6|84105.6|84145.2|84107.7|84130|84092.3|22
1619776630000|2021-04-30 09:57:10|84130.3|84105.3|84130.9|84105.9|84131.9|84106.9|84130.1|84105.1|28
1619776640000|2021-04-30 09:57:20|84131.4|84106.4|84132.3|84107.3|84132.4|84107.4|84129.9|84104.9|15
1619776650000|2021-04-30 09:57:30|84132.5|84107.5|84135|84110|84136|84111|84132.5|84107.5|39
1619776660000|2021-04-30 09:57:40|84135.2|84110.2|84136.7|84111.7|84136.8|84111.8|84134.7|84109.7|28
1619776670000|2021-04-30 09:57:50|84136.8|84111.8|84149.7|84099.7|84149.9|84111.8|84136.6|84098.4|16
1619776680000|2021-04-30 09:58:00|84149.8|84099.8|84149.7|84099.7|84152.1|84102.1|84149|84099|46
1619776690000|2021-04-30 09:58:10|84149|84099|84135.9|84110.9|84149.3|84111.6|84133.3|84097.5|37
1619776700000|2021-04-30 09:58:20|84136.3|84111.3|84144.3|84094.3|84144.8|84111.3|84131.9|84094.3|30
1619776710000|2021-04-30 09:58:30|84145|84095|84141.7|84091.7|84145.6|84095.6|84141.6|84091.6|33
1619776720000|2021-04-30 09:58:40|84141.3|84091.3|84141.6|84091.6|84142.4|84092.4|84140.8|84090.8|24
1619776730000|2021-04-30 09:58:50|84141.3|84091.3|84139.8|84089.8|84143.2|84113|84128.9|84089.8|33
1619776740000|2021-04-30 09:59:00|84139.9|84089.9|84141.1|84091.1|84141.1|84091.1|84138.7|84088.7|26
1619776750000|2021-04-30 09:59:10|84128|84103|84139.7|84089.7|84140.1|84103.5|84126.6|84088.7|31
1619776760000|2021-04-30 09:59:20|84139.6|84089.6|84135|84085|84140.1|84090.1|84134.7|84084.7|30
1619776770000|2021-04-30 09:59:30|84134.9|84084.9|84130|84080|84135.3|84098.4|84119|84078.4|36
1619776780000|2021-04-30 09:59:40|84129.9|84079.9|84120.3|84095.3|84132.7|84098.6|84117.3|84079.5|31
1619776790000|2021-04-30 09:59:50|84120.7|84095.7|84116.6|84091.6|84132.5|84095.9|84116.4|84078.3|37
1619776800000|2021-04-30 10:00:00|84117.6|84092.6|84132.4|84082.4|84135.9|84096.7|84116.7|84081.1|49
1619776810000|2021-04-30 10:00:10|84132.5|84082.5|84142.8|84092.8|84142.9|84104.1|84124.7|84082.3|46
1619776820000|2021-04-30 10:00:20|84142.7|84092.7|84142.6|84092.6|84142.7|84092.7|84140|84090|35
1619776830000|2021-04-30 10:00:30|84142.7|84092.7|84142.2|84092.2|84142.9|84092.9|84142.2|84092.2|12
1619776840000|2021-04-30 10:00:40|84142.3|84092.3|84133.8|84108.8|84145|84110|84132.8|84091.7|30
1619776850000|2021-04-30 10:00:50|84133.4|84108.4|84153.3|84103.3|84153.7|84115.3|84128.7|84090.7|42
1619776860000|2021-04-30 10:01:00|84153.4|84103.4|84158.5|84108.5|84159|84122.5|84140.9|84103.3|53
1619776870000|2021-04-30 10:01:10|84158.7|84108.7|84157.4|84107.4|84159.4|84109.4|84157.3|84107.3|31
1619776880000|2021-04-30 10:01:20|84157.6|84107.6|84155.7|84105.7|84158.9|84108.9|84154.9|84104.9|31
1619776890000|2021-04-30 10:01:30|84155.9|84105.9|84157|84107|84157|84107|84154.3|84104.3|40
1619776900000|2021-04-30 10:01:40|84156.6|84106.6|84142.8|84117.8|84157.8|84121.8|84142.3|84103.4|53
1619776910000|2021-04-30 10:01:50|84142|84117|84153.8|84103.8|84154.8|84117.1|84141.4|84103.2|19
1619776920000|2021-04-30 10:02:00|84154|84104|84141|84116|84154.9|84116.6|84136.5|84098.6|41
1619776930000|2021-04-30 10:02:10|84143.2|84118.2|84150.1|84100.1|84150.8|84118.2|84137.9|84098.7|43
1619776940000|2021-04-30 10:02:20|84152.9|84102.9|84139|84114|84154.3|84116.5|84138.3|84102.9|30
1619776950000|2021-04-30 10:02:30|84138.6|84113.6|84151.6|84101.6|84151.6|84113.7|84138.5|84099.4|36
1619776960000|2021-04-30 10:02:40|84151.2|84101.2|84150.8|84100.8|84153.2|84103.2|84150.5|84100.5|18
1619776970000|2021-04-30 10:02:50|84150.5|84100.5|84140|84115|84151.8|84115.7|84135.9|84099.6|24
1619776980000|2021-04-30 10:03:00|84139.1|84114.1|84149.3|84099.3|84149.7|84114.1|84136.9|84098.8|36
1619776990000|2021-04-30 10:03:10|84149.2|84099.2|84152.4|84102.4|84153.8|84115.3|84136.5|84099.1|33
1619777000000|2021-04-30 10:03:20|84152.3|84102.3|84133.4|84108.4|84158.1|84121.9|84133.4|84102.3|38
1619777010000|2021-04-30 10:03:30|84138.4|84113.4|84135.8|84110.8|84150.4|84116|84132.9|84098.4|41
1619777020000|2021-04-30 10:03:40|84134.6|84109.6|84145.8|84120.8|84158.9|84121.7|84134.6|84102|44
1619777030000|2021-04-30 10:03:50|84145.3|84120.3|84151.6|84126.6|84152.3|84127.3|84144.6|84119.6|24
1619777040000|2021-04-30 10:04:00|84152|84127|84149.5|84124.5|84153.2|84128.2|84148.9|84123.9|42
1619777050000|2021-04-30 10:04:10|84150|84125|84150.2|84125.2|84150.8|84125.8|84148.4|84123.4|23
1619777060000|2021-04-30 10:04:20|84150.3|84125.3|84150.5|84125.5|84151.6|84126.6|84148.1|84123.1|36
1619777070000|2021-04-30 10:04:30|84149.5|84124.5|84153.3|84128.3|84153.8|84128.8|84149.5|84124.5|31
1619777080000|2021-04-30 10:04:40|84152.7|84127.7|84153.4|84128.4|84155.2|84130.2|84152.3|84127.3|22
1619777090000|2021-04-30 10:04:50|84153.7|84128.7|84153|84128|84153.8|84128.8|84153|84128|15
1619777100000|2021-04-30 10:05:00|84153.1|84128.1|84179.9|84129.9|84180.6|84139.6|84151.7|84126.3|43
1619777110000|2021-04-30 10:05:10|84179.8|84129.8|84163.2|84138.2|84181.9|84145|84163.2|84127.8|46
1619777120000|2021-04-30 10:05:20|84163.6|84138.6|84164.6|84139.6|84176.7|84143.8|84162.2|84126.7|56
1619777130000|2021-04-30 10:05:30|84164.3|84139.3|84164.5|84114.5|84169.2|84141|84156.8|84114.5|46
1619777140000|2021-04-30 10:05:40|84166.6|84116.6|84147|84122|84166.6|84128.6|84146|84108.8|57
1619777150000|2021-04-30 10:05:50|84146.7|84121.7|84158.8|84108.8|84159.3|84122.5|84145.3|84107.6|26
1619777160000|2021-04-30 10:06:00|84158.1|84108.1|84156.6|84106.6|84162.6|84123|84146.3|84106.6|26
1619777170000|2021-04-30 10:06:10|84155.6|84105.6|84151.8|84101.8|84156.1|84106.1|84149.4|84099.4|51
1619777180000|2021-04-30 10:06:20|84151.5|84101.5|84150.6|84100.6|84152.8|84102.8|84150.6|84100.6|29
1619777190000|2021-04-30 10:06:30|84150.7|84100.7|84141.1|84116.1|84152.2|84117.7|84138.6|84100.7|16
1619777200000|2021-04-30 10:06:40|84140.2|84115.2|84149.7|84124.7|84158.4|84124.7|84140.2|84105.6|25
1619777210000|2021-04-30 10:06:50|84159.3|84109.3|84156.2|84131.2|84169.6|84132.2|84144|84109|51
1619777220000|2021-04-30 10:07:00|84157.9|84132.9|84160.6|84135.6|84174.5|84136.2|84156.7|84119.4|35
1619777230000|2021-04-30 10:07:10|84160.3|84135.3|84170.4|84120.4|84172.4|84136.3|84158.5|84120|45
1619777240000|2021-04-30 10:07:20|84169.9|84119.9|84158.9|84133.9|84173.9|84137.5|84158.6|84119.9|29
1619777250000|2021-04-30 10:07:30|84158.1|84133.1|84160.8|84135.8|84171.4|84135.8|84156.7|84119.5|27
1619777260000|2021-04-30 10:07:40|84161|84136|84158.4|84133.4|84174.7|84142.1|84158.4|84123.6|46
1619777270000|2021-04-30 10:07:50|84158.6|84133.6|84171|84121|84172.7|84136.3|84157.3|84121|38
1619777280000|2021-04-30 10:08:00|84171.4|84121.4|84160.4|84135.4|84172.7|84136|84154.6|84120.2|47
1619777290000|2021-04-30 10:08:10|84160.1|84135.1|84160.4|84135.4|84161.4|84136.4|84160.1|84135.1|17
1619777300000|2021-04-30 10:08:20|84160.7|84135.7|84161.9|84136.9|84182.1|84145.8|84160.2|84124.9|37
1619777310000|2021-04-30 10:08:30|84161.8|84136.8|84171.3|84121.3|84173.9|84136.8|84158.9|84121|35
1619777320000|2021-04-30 10:08:40|84170.6|84120.6|84150.6|84125.6|84172.1|84129.8|84150.6|84115.2|42
1619777330000|2021-04-30 10:08:50|84151.2|84126.2|84148.3|84123.3|84151.2|84126.2|84147.9|84122.9|25
1619777340000|2021-04-30 10:09:00|84149.1|84124.1|84145.5|84120.5|84161.7|84128.6|84145.5|84110.3|46
1619777350000|2021-04-30 10:09:10|84145.3|84120.3|84139.7|84114.7|84154.7|84121.7|84137.5|84103.2|32
1619777360000|2021-04-30 10:09:20|84140.3|84115.3|84140|84115|84141.8|84116.8|84140|84115|18
1619777370000|2021-04-30 10:09:30|84140.5|84115.5|84139.4|84114.4|84151.8|84118.2|84136.4|84100.2|35
1619777380000|2021-04-30 10:09:40|84139.1|84114.1|84141.9|84116.9|84141.9|84116.9|84139.1|84114.1|18
1619777390000|2021-04-30 10:09:50|84142|84117|84153.4|84103.4|84154.5|84117.1|84141.5|84102.6|12
1619777400000|2021-04-30 10:10:00|84152.5|84102.5|84140.7|84115.7|84152.6|84116.2|84139.7|84102.5|26
1619777410000|2021-04-30 10:10:10|84140.6|84115.6|84141.7|84116.7|84141.8|84116.8|84139.9|84114.9|22
1619777420000|2021-04-30 10:10:20|84141.1|84116.1|84150.8|84100.8|84151.4|84117.1|84139.6|84100.8|29
1619777430000|2021-04-30 10:10:30|84150.2|84100.2|84150.3|84100.3|84150.6|84100.6|84149.6|84099.6|17
1619777440000|2021-04-30 10:10:40|84149.8|84099.8|84138.3|84113.3|84153.9|84113.3|84138.3|84099.7|23
1619777450000|2021-04-30 10:10:50|84138.4|84113.4|84150.3|84100.3|84151.6|84114.1|84138.3|84100.1|21
1619777460000|2021-04-30 10:11:00|84150.4|84100.4|84148.3|84098.3|84150.8|84111.1|84128.9|84091.8|37
1619777470000|2021-04-30 10:11:10|84148.2|84098.2|84147.1|84097.1|84149.5|84111.9|84135.1|84097.1|35
1619777480000|2021-04-30 10:11:20|84147.2|84097.2|84147|84097|84148.1|84098.1|84146.2|84096.2|21
1619777490000|2021-04-30 10:11:30|84146.7|84096.7|84147.7|84097.7|84151|84101|84146.6|84096.6|34
1619777500000|2021-04-30 10:11:40|84146|84096|84138.2|84088.2|84146.6|84096.6|84138.2|84088.2|45
1619777510000|2021-04-30 10:11:50|84138.3|84088.3|84137.8|84087.8|84138.8|84099.9|84123.2|84086.6|48
1619777520000|2021-04-30 10:12:00|84136.8|84086.8|84145.8|84095.8|84146.6|84108.2|84127.1|84086.6|36
1619777530000|2021-04-30 10:12:10|84145|84095|84129.9|84104.9|84145.3|84105.1|84128.7|84091.8|32
1619777540000|2021-04-30 10:12:20|84130|84105|84129.8|84104.8|84130.2|84105.2|84129.3|84104.3|14
1619777550000|2021-04-30 10:12:30|84128.5|84103.5|84130.5|84105.5|84130.5|84105.5|84128.5|84103.5|19
1619777560000|2021-04-30 10:12:40|84130.4|84105.4|84145|84095|84145|84108.1|84129.7|84093.5|20
1619777570000|2021-04-30 10:12:50|84144.9|84094.9|84139.2|84089.2|84145.5|84100.8|84125.8|84087.6|26
1619777580000|2021-04-30 10:13:00|84139.3|84089.3|84127.5|84102.5|84140.1|84104.3|84125.3|84087.4|37
1619777590000|2021-04-30 10:13:10|84127.7|84102.7|84125.6|84100.6|84127.7|84102.7|84125.6|84100.6|24
1619777600000|2021-04-30 10:13:20|84126|84101|84122.1|84097.1|84136.2|84101.3|84122|84086.2|11
1619777610000|2021-04-30 10:13:30|84121.2|84096.2|84121.8|84096.8|84135.1|84097.5|84120.2|84081.9|23
1619777620000|2021-04-30 10:13:40|84121.4|84096.4|84134.1|84084.1|84134.4|84096.4|84120.9|84083.4|26
1619777630000|2021-04-30 10:13:50|84133.9|84083.9|84134.6|84084.6|84135|84085|84133.4|84083.4|33
1619777640000|2021-04-30 10:14:00|84134.8|84084.8|84132.7|84082.7|84134.9|84096.4|84120.8|84082|28
1619777650000|2021-04-30 10:14:10|84132.6|84082.6|84118.6|84093.6|84133.2|84095.5|84118.1|84082.6|28
1619777660000|2021-04-30 10:14:20|84118.8|84093.8|84119.3|84094.3|84119.7|84094.7|84117.8|84092.8|46
1619777670000|2021-04-30 10:14:30|84119.5|84094.5|84129.9|84079.9|84133.7|84096.3|84117.1|84078.8|29
1619777680000|2021-04-30 10:14:40|84129.7|84079.7|84116.8|84091.8|84130.6|84092.1|84115.3|84076.2|29
1619777690000|2021-04-30 10:14:50|84116.9|84091.9|84131.7|84081.7|84132.6|84093.9|84116.7|84079.3|26
1619777700000|2021-04-30 10:15:00|84131.5|84081.5|84117.7|84092.7|84132.6|84093.8|84117.7|84080.8|24
1619777710000|2021-04-30 10:15:10|84118.3|84093.3|84114.6|84089.6|84118.7|84093.7|84113.3|84088.3|34
1619777720000|2021-04-30 10:15:20|84114.5|84089.5|84131|84081|84131|84089.9|84114.5|84076.4|38
1619777730000|2021-04-30 10:15:30|84130.4|84080.4|84118.4|84093.4|84130.5|84094|84117.1|84080|19
1619777740000|2021-04-30 10:15:40|84118.3|84093.3|84117|84092|84118.5|84093.5|84113.9|84088.9|41
1619777750000|2021-04-30 10:15:50|84116.9|84091.9|84114.2|84089.2|84128.1|84092.6|84113.5|84075.2|31
1619777760000|2021-04-30 10:16:00|84112.6|84087.6|84126.6|84076.6|84127.1|84089.3|84112.6|84073.6|26
1619777770000|2021-04-30 10:16:10|84126.5|84076.5|84131|84106|84142.2|84106|84120.2|84076.5|54
1619777780000|2021-04-30 10:16:20|84130.8|84105.8|84122.9|84097.9|84143.5|84108.8|84121.3|84080.7|50
1619777790000|2021-04-30 10:16:30|84123.1|84098.1|84121.6|84096.6|84133.9|84100.9|84119.3|84081.4|38
1619777800000|2021-04-30 10:16:40|84121.5|84096.5|84132.2|84082.2|84132.3|84096.5|84119|84081.8|18
1619777810000|2021-04-30 10:16:50|84132.5|84082.5|84115.9|84090.9|84132.6|84095.1|84115.9|84077.4|32
1619777820000|2021-04-30 10:17:00|84128|84078|84113.8|84088.8|84129.9|84088.9|84112|84077|36
1619777830000|2021-04-30 10:17:10|84113.7|84088.7|84111.6|84086.6|84113.7|84088.7|84111.6|84086.6|26
1619777840000|2021-04-30 10:17:20|84111.3|84086.3|84109.3|84084.3|84112.3|84087.3|84109.1|84084.1|29
1619777850000|2021-04-30 10:17:30|84109.1|84084.1|84106.8|84081.8|84110.4|84085.4|84106.5|84081.5|24
1619777860000|2021-04-30 10:17:40|84106.4|84081.4|84102.6|84077.6|84107.9|84082.9|84102.5|84077.5|29
1619777870000|2021-04-30 10:17:50|84102.8|84077.8|84104.2|84079.2|84104.6|84079.6|84101.2|84076.2|28
1619777880000|2021-04-30 10:18:00|84104.1|84079.1|84103.3|84078.3|84117.7|84081.4|84103.1|84066.6|32
1619777890000|2021-04-30 10:18:10|84103|84078|84104.2|84079.2|84107.3|84082.3|84102.9|84077.9|39
1619777900000|2021-04-30 10:18:20|84104.3|84079.3|84103.9|84078.9|84105.8|84080.8|84103.9|84078.9|34
1619777910000|2021-04-30 10:18:30|84104.3|84079.3|84104.1|84079.1|84105|84080|84103.9|84078.9|20
1619777920000|2021-04-30 10:18:40|84106.5|84081.5|84107.4|84082.4|84108.1|84083.1|84105.8|84080.8|31
1619777930000|2021-04-30 10:18:50|84107.5|84082.5|84105.6|84080.6|84109.3|84084.3|84104.9|84079.9|47
1619777940000|2021-04-30 10:19:00|84105.7|84080.7|84100.9|84075.9|84114.4|84082.7|84099.6|84063.5|56
1619777950000|2021-04-30 10:19:10|84101.2|84076.2|84100.1|84075.1|84112|84076.3|84095.3|84060|41
1619777960000|2021-04-30 10:19:20|84099.7|84074.7|84117.6|84067.6|84120|84082|84099|84063.4|34
1619777970000|2021-04-30 10:19:30|84117.5|84067.5|84119|84069|84119.2|84082.1|84103.9|84067.5|39
1619777980000|2021-04-30 10:19:40|84119.1|84069.1|84118.2|84068.2|84120.4|84081.6|84106.6|84066.9|30
1619777990000|2021-04-30 10:19:50|84117.2|84067.2|84101.7|84076.7|84122|84076.7|84097.7|84062.7|47
1619778000000|2021-04-30 10:20:00|84116.7|84066.7|84101.9|84076.9|84116.7|84081|84098.1|84060.9|61
1619778010000|2021-04-30 10:20:10|84102|84077|84101.1|84076.1|84102.3|84077.3|84100.4|84075.4|34
1619778020000|2021-04-30 10:20:20|84101.5|84076.5|84124.1|84074.1|84124.2|84086.4|84101.5|84066.5|48
1619778030000|2021-04-30 10:20:30|84124.3|84074.3|84124.2|84074.2|84124.3|84087.1|84111.2|84073.7|30
1619778040000|2021-04-30 10:20:40|84123.1|84073.1|84112.5|84087.5|84124.8|84087.8|84110.8|84071.3|38
1619778050000|2021-04-30 10:20:50|84113|84088|84111.6|84086.6|84114|84089|84111.1|84086.1|32
1619778060000|2021-04-30 10:21:00|84111.8|84086.8|84114.6|84089.6|84115.6|84090.6|84111.8|84086.8|36
1619778070000|2021-04-30 10:21:10|84114.5|84089.5|84131.4|84081.4|84131.5|84093.6|84114.3|84078.3|38
1619778080000|2021-04-30 10:21:20|84129.9|84079.9|84133|84083|84134.4|84096.5|84121.5|84078.3|33
1619778090000|2021-04-30 10:21:30|84133.1|84083.1|84122.7|84097.7|84135.2|84099.3|84120|84083.1|48
1619778100000|2021-04-30 10:21:40|84122.4|84097.4|84122.8|84097.8|84123|84098|84121.8|84096.8|18
1619778110000|2021-04-30 10:21:50|84122.7|84097.7|84139.6|84089.6|84140|84102.6|84122.5|84088.8|32
1619778120000|2021-04-30 10:22:00|84127.1|84102.1|84145|84095|84147.2|84108.4|84126.4|84088.3|46
1619778130000|2021-04-30 10:22:10|84145.1|84095.1|84109.6|84084.6|84145.1|84105.8|84107.9|84072.2|54
1619778140000|2021-04-30 10:22:20|84109|84084|84124.7|84074.7|84124.7|84084.6|84108.3|84069.9|32
1619778150000|2021-04-30 10:22:30|84124.4|84074.4|84126|84076|84126.4|84087.7|84112.1|84074.4|26
1619778160000|2021-04-30 10:22:40|84125.9|84075.9|84126.3|84076.3|84126.4|84076.4|84125.1|84075.1|17
1619778170000|2021-04-30 10:22:50|84126.1|84076.1|84129|84079|84129.1|84079.1|84126.1|84076.1|25
1619778180000|2021-04-30 10:23:00|84129.3|84079.3|84130.9|84080.9|84130.9|84080.9|84127.9|84077.9|36
1619778190000|2021-04-30 10:23:10|84130.8|84080.8|84125|84100|84138|84100.3|84119|84079.7|42
1619778200000|2021-04-30 10:23:20|84123.3|84098.3|84133.8|84083.8|84137.3|84101.7|84121.6|84082.4|34
1619778210000|2021-04-30 10:23:30|84134.3|84084.3|84134.3|84084.3|84134.8|84084.8|84133.2|84083.2|22
1619778220000|2021-04-30 10:23:40|84134.4|84084.4|84121.5|84096.5|84134.4|84096.7|84120.8|84084|15
1619778230000|2021-04-30 10:23:50|84121.6|84096.6|84134.4|84084.4|84135.2|84099.8|84121.5|84083.8|24
1619778240000|2021-04-30 10:24:00|84134.2|84084.2|84116.4|84091.4|84137.8|84100.4|84114.6|84078.2|41
1619778250000|2021-04-30 10:24:10|84116.1|84091.1|84107.5|84082.5|84122.7|84091.2|84106.3|84072.7|37
1619778260000|2021-04-30 10:24:20|84108.3|84083.3|84111.7|84086.7|84113.3|84088.3|84108.3|84083.3|28
1619778270000|2021-04-30 10:24:30|84112.2|84087.2|84102.2|84077.2|84113.9|84087.2|84100.6|84062|41
1619778280000|2021-04-30 10:24:40|84102.5|84077.5|84130.9|84080.9|84132.5|84092.8|84102.5|84069.1|35
1619778290000|2021-04-30 10:24:50|84131.2|84081.2|84119.2|84094.2|84132.8|84094.4|84117.8|84081.2|35
1619778300000|2021-04-30 10:25:00|84118.5|84093.5|84117|84092|84119.2|84094.2|84115.8|84090.8|36
1619778310000|2021-04-30 10:25:10|84117.1|84092.1|84119.1|84094.1|84119.6|84094.6|84116.5|84091.5|29
1619778320000|2021-04-30 10:25:20|84120.8|84095.8|84118.1|84093.1|84130.3|84095.8|84117.2|84079.1|35
1619778330000|2021-04-30 10:25:30|84117.7|84092.7|84131.8|84081.8|84131.8|84096.8|84116.4|84080.9|30
1619778340000|2021-04-30 10:25:40|84131.6|84081.6|84119.8|84094.8|84131.6|84096.2|84119.2|84081.6|17
1619778350000|2021-04-30 10:25:50|84119.3|84094.3|84115.1|84090.1|84119.4|84094.4|84114.6|84089.6|26
1619778360000|2021-04-30 10:26:00|84116.4|84091.4|84124.5|84074.5|84124.5|84092.5|84113.8|84074.5|37
1619778370000|2021-04-30 10:26:10|84123.6|84073.6|84116.5|84091.5|84128.3|84092.8|84116.1|84073.6|25
1619778380000|2021-04-30 10:26:20|84116.9|84091.9|84116.2|84091.2|84118|84093|84116.2|84091.2|17
1619778390000|2021-04-30 10:26:30|84116|84091|84113.2|84088.2|84126.6|84091.4|84112.4|84074.5|29
1619778400000|2021-04-30 10:26:40|84113.4|84088.4|84114|84089|84114.1|84089.1|84112.6|84087.6|33
1619778410000|2021-04-30 10:26:50|84114.1|84089.1|84128|84078|84128.7|84092.4|84113.6|84078|40
1619778420000|2021-04-30 10:27:00|84127.9|84077.9|84114.7|84089.7|84130.4|84093.1|84113.9|84076.7|44
1619778430000|2021-04-30 10:27:10|84116.1|84091.1|84116.8|84091.8|84117.4|84092.4|84114.5|84089.5|33
1619778440000|2021-04-30 10:27:20|84116.4|84091.4|84116.2|84091.2|84116.8|84091.8|84116.1|84091.1|22
1619778450000|2021-04-30 10:27:30|84116.5|84091.5|84120.2|84095.2|84120.7|84095.7|84116.2|84091.2|25
1619778460000|2021-04-30 10:27:40|84118.9|84093.9|84123.8|84098.8|84123.8|84098.8|84118.9|84093.9|34
1619778470000|2021-04-30 10:27:50|84124.1|84099.1|84124.4|84099.4|84124.8|84099.8|84123.9|84098.9|17
1619778480000|2021-04-30 10:28:00|84124.2|84099.2|84123.6|84098.6|84125.1|84100.1|84122.9|84097.9|47
1619778490000|2021-04-30 10:28:10|84123.5|84098.5|84123.5|84098.5|84124.1|84099.1|84123.1|84098.1|28
1619778500000|2021-04-30 10:28:20|84123.6|84098.6|84124.2|84099.2|84125|84100|84123.6|84098.6|21
1619778510000|2021-04-30 10:28:30|84124.4|84099.4|84123.3|84098.3|84124.7|84099.7|84122.4|84097.4|15
1619778520000|2021-04-30 10:28:40|84123.5|84098.5|84122.8|84097.8|84124.8|84099.8|84122.1|84097.1|32
1619778530000|2021-04-30 10:28:50|84122.6|84097.6|84116.5|84091.5|84129.2|84098.1|84116.1|84077.7|43
1619778540000|2021-04-30 10:29:00|84116.6|84091.6|84115.5|84090.5|84118.2|84093.2|84115|84090|33
1619778550000|2021-04-30 10:29:10|84114.9|84089.9|84110.1|84085.1|84115.6|84090.6|84108.3|84083.3|39
1619778560000|2021-04-30 10:29:20|84109.8|84084.8|84115.3|84090.3|84128.5|84091.3|84108.1|84076.1|40
1619778570000|2021-04-30 10:29:30|84115.2|84090.2|84114.5|84089.5|84115.7|84090.7|84114|84089|20
1619778580000|2021-04-30 10:29:40|84115.4|84090.4|84115|84090|84115.6|84090.6|84114.4|84089.4|24
1619778590000|2021-04-30 10:29:50|84114.9|84089.9|84110.8|84085.8|84126.6|84090.1|84110.8|84073.5|30
1619778600000|2021-04-30 10:30:00|84112.1|84087.1|84119.8|84069.8|84124.6|84087.1|84107.8|84068.1|48
1619778610000|2021-04-30 10:30:10|84119.6|84069.6|84123.8|84073.8|84124.9|84088|84110.8|84068.9|37
1619778620000|2021-04-30 10:30:20|84125|84075|84112|84087|84125.1|84087|84111.1|84073|18
1619778630000|2021-04-30 10:30:30|84112.1|84087.1|84113|84088|84128|84090.3|84111.6|84076.2|28
1619778640000|2021-04-30 10:30:40|84113.1|84088.1|84109.5|84084.5|84121.9|84088.1|84107.8|84069.4|43
1619778650000|2021-04-30 10:30:50|84108.2|84083.2|84110.8|84085.8|84110.8|84085.8|84107.8|84082.8|28
1619778660000|2021-04-30 10:31:00|84110.4|84085.4|84109.2|84084.2|84110.5|84085.5|84109|84084|37
1619778670000|2021-04-30 10:31:10|84109.3|84084.3|84122.3|84072.3|84122.7|84084.6|84108.4|84071.5|15
1619778680000|2021-04-30 10:31:20|84122.7|84072.7|84110.8|84085.8|84123.3|84089|84109|84070.6|35
1619778690000|2021-04-30 10:31:30|84121.9|84071.9|84121.9|84071.9|84122.7|84072.7|84120.9|84070.9|25
1619778700000|2021-04-30 10:31:40|84122.2|84072.2|84106.5|84081.5|84122.6|84084.3|84106.4|84072|31
1619778710000|2021-04-30 10:31:50|84107.1|84082.1|84099.3|84074.3|84107.5|84082.5|84099.3|84074.3|40
1619778720000|2021-04-30 10:32:00|84099.8|84074.8|84098.8|84073.8|84100.7|84075.7|84098.7|84073.7|28
1619778730000|2021-04-30 10:32:10|84098.9|84073.9|84099.2|84074.2|84099.3|84074.3|84098.8|84073.8|27
1619778740000|2021-04-30 10:32:20|84099.5|84074.5|84095.7|84070.7|84107.3|84074.6|84095|84056.3|19
1619778750000|2021-04-30 10:32:30|84095.8|84070.8|84100.1|84075.1|84111.1|84075.2|84095.8|84058|26
1619778760000|2021-04-30 10:32:40|84099.2|84074.2|84103.4|84078.4|84103.5|84078.5|84099|84074|34
1619778770000|2021-04-30 10:32:50|84102.5|84077.5|84104|84079|84104.2|84079.2|84102.5|84077.5|22
1619778780000|2021-04-30 10:33:00|84104.1|84079.1|84103|84078|84104.7|84079.7|84102.8|84077.8|24
1619778790000|2021-04-30 10:33:10|84102.6|84077.6|84102.8|84077.8|84114|84079.5|84101.5|84063|29
1619778800000|2021-04-30 10:33:20|84102.6|84077.6|84101.2|84076.2|84102.9|84077.9|84099.7|84074.7|25
1619778810000|2021-04-30 10:33:30|84101.3|84076.3|84095.9|84070.9|84109.7|84076.7|84095.3|84058.9|27
1619778820000|2021-04-30 10:33:40|84096.7|84071.7|84093.1|84068.1|84097.5|84072.5|84093.1|84068.1|44
1619778830000|2021-04-30 10:33:50|84093.8|84068.8|84089.5|84064.5|84095.2|84070.2|84086.9|84061.9|39
1619778840000|2021-04-30 10:34:00|84090.2|84065.2|84089.4|84064.4|84090.2|84065.2|84086|84061|42
1619778850000|2021-04-30 10:34:10|84089.2|84064.2|84093.8|84068.8|84097.9|84069.9|84083.7|84046.6|47
1619778860000|2021-04-30 10:34:20|84093.4|84068.4|84113.1|84063.1|84114.9|84074.7|84092.6|84062.1|43
1619778870000|2021-04-30 10:34:30|84113.5|84063.5|84100.8|84075.8|84113.8|84077.2|84098.7|84061.6|40
1619778880000|2021-04-30 10:34:40|84100.7|84075.7|84100.6|84075.6|84103.6|84078.6|84098.2|84073.2|36
1619778890000|2021-04-30 10:34:50|84100|84075|84112.7|84062.7|84113.2|84077.6|84100|84062|40
1619778900000|2021-04-30 10:35:00|84112.8|84062.8|84103.9|84078.9|84113.6|84078.9|84101.9|84062.8|33
1619778910000|2021-04-30 10:35:10|84103.8|84078.8|84100.9|84075.9|84113.5|84079.4|84100.6|84062.3|33
1619778920000|2021-04-30 10:35:20|84100.7|84075.7|84103.4|84078.4|84103.5|84078.5|84100.4|84075.4|25
1619778930000|2021-04-30 10:35:30|84103.5|84078.5|84101.4|84076.4|84115.6|84078.7|84100.4|84062.3|33
1619778940000|2021-04-30 10:35:40|84101|84076|84100.9|84075.9|84102.3|84077.3|84100.6|84075.6|16
1619778950000|2021-04-30 10:35:50|84101|84076|84116.4|84066.4|84119.6|84080.9|84101|84065.7|36
1619778960000|2021-04-30 10:36:00|84116.7|84066.7|84101.5|84076.5|84116.8|84078.6|84100.3|84065.5|28
1619778970000|2021-04-30 10:36:10|84101.7|84076.7|84116.1|84066.1|84118.9|84079.5|84101|84066.1|33
1619778980000|2021-04-30 10:36:20|84116.6|84066.6|84103.8|84078.8|84116.6|84080.1|84103.3|84066.6|31
1619778990000|2021-04-30 10:36:30|84104|84079|84116.4|84066.4|84119.3|84079.6|84104|84065.7|28
1619779000000|2021-04-30 10:36:40|84116.6|84066.6|84117.1|84067.1|84117.1|84067.1|84115.7|84065.7|17
1619779010000|2021-04-30 10:36:50|84116.9|84066.9|84106|84081|84120.1|84082.8|84106|84066.9|16
1619779020000|2021-04-30 10:37:00|84106.5|84081.5|84107.5|84082.5|84107.5|84082.5|84106.3|84081.3|15
1619779030000|2021-04-30 10:37:10|84107.9|84082.9|84115.4|84065.4|84115.8|84083.3|84103|84065.4|24
1619779040000|2021-04-30 10:37:20|84115.6|84065.6|84103.1|84078.1|84115.6|84078.4|84102.7|84065.6|21
1619779050000|2021-04-30 10:37:30|84101.5|84076.5|84100.3|84075.3|84101.5|84076.5|84099.1|84074.1|21
1619779060000|2021-04-30 10:37:40|84100.5|84075.5|84099.7|84074.7|84101|84076|84099.5|84074.5|22
1619779070000|2021-04-30 10:37:50|84099.9|84074.9|84102|84077|84102.3|84077.3|84099.5|84074.5|17
1619779080000|2021-04-30 10:38:00|84102.3|84077.3|84120.4|84095.4|84120.9|84095.9|84101.5|84076.5|51
1619779090000|2021-04-30 10:38:10|84119.8|84094.8|84139.1|84089.1|84141.1|84102.7|84119.8|84089.1|36
1619779100000|2021-04-30 10:38:20|84139.8|84089.8|84138.5|84088.5|84140.3|84103|84123.7|84088.2|37
1619779110000|2021-04-30 10:38:30|84138.4|84088.4|84123|84098|84138.4|84101.2|84122.1|84088.4|35
1619779120000|2021-04-30 10:38:40|84123.1|84098.1|84123.8|84098.8|84124.1|84099.1|84122.8|84097.8|29
1619779130000|2021-04-30 10:38:50|84124|84099|84125|84100|84125|84100|84123.9|84098.9|22
1619779140000|2021-04-30 10:39:00|84124.9|84099.9|84132.4|84107.4|84132.4|84107.4|84124.2|84099.2|37
1619779150000|2021-04-30 10:39:10|84132.6|84107.6|84134.3|84109.3|84145.5|84109.9|84130|84093.1|43
1619779160000|2021-04-30 10:39:20|84134.2|84109.2|84133.2|84108.2|84135.4|84110.4|84132.8|84107.8|33
1619779170000|2021-04-30 10:39:30|84133.1|84108.1|84132.5|84107.5|84134.1|84109.1|84132.4|84107.4|36
1619779180000|2021-04-30 10:39:40|84133|84108|84133.1|84108.1|84133.4|84108.4|84132.4|84107.4|20
1619779190000|2021-04-30 10:39:50|84133.2|84108.2|84133.7|84108.7|84134.4|84109.4|84133.1|84108.1|22
1619779200000|2021-04-30 10:40:00|84134|84109|84133.7|84108.7|84147.7|84109.3|84133.6|84096.9|30
1619779210000|2021-04-30 10:40:10|84134.5|84109.5|84139.4|84114.4|84151.8|84114.4|84133.2|84098.4|39
1619779220000|2021-04-30 10:40:20|84138|84113|84138.3|84113.3|84151.3|84114.5|84137.1|84100.4|35
1619779230000|2021-04-30 10:40:30|84137.6|84112.6|84133.7|84108.7|84145.6|84113|84133.1|84095.6|40
1619779240000|2021-04-30 10:40:40|84135.1|84110.1|84137.3|84112.3|84147.3|84112.3|84133.8|84097.3|24
1619779250000|2021-04-30 10:40:50|84136.6|84111.6|84143.8|84093.8|84143.8|84112.4|84131.5|84093.7|32
1619779260000|2021-04-30 10:41:00|84143.9|84093.9|84131.8|84106.8|84145.2|84110|84131.8|84093.2|37
1619779270000|2021-04-30 10:41:10|84130.7|84105.7|84144.1|84094.1|84145.8|84109.1|84130.7|84093.6|43
1619779280000|2021-04-30 10:41:20|84144.8|84094.8|84138.2|84113.2|84146.3|84113.2|84132|84094.6|38
1619779290000|2021-04-30 10:41:30|84151.4|84101.4|84136.4|84111.4|84151.8|84112.7|84133.6|84099.5|36
1619779300000|2021-04-30 10:41:40|84137.4|84112.4|84130|84105|84145.1|84113.4|84129.4|84093.1|42
1619779310000|2021-04-30 10:41:50|84130.1|84105.1|84143.6|84093.6|84144|84105.7|84129.7|84092.9|29
1619779320000|2021-04-30 10:42:00|84142.9|84092.9|84136.5|84111.5|84148.8|84113.3|84127.7|84092.4|38
1619779330000|2021-04-30 10:42:10|84136.3|84111.3|84133|84108|84147.4|84111.3|84133|84095.2|21
1619779340000|2021-04-30 10:42:20|84132.9|84107.9|84135.2|84110.2|84135.5|84110.5|84132.8|84107.8|25
1619779350000|2021-04-30 10:42:30|84135.7|84110.7|84135.6|84110.6|84136|84111|84135|84110|18
1619779360000|2021-04-30 10:42:40|84135.8|84110.8|84133.9|84108.9|84135.8|84110.8|84133.9|84108.9|20
1619779370000|2021-04-30 10:42:50|84133.7|84108.7|84130.2|84105.2|84146.1|84108.9|84128.8|84092.2|34
1619779380000|2021-04-30 10:43:00|84130.1|84105.1|84146.6|84096.6|84147.1|84109.3|84129.9|84095.3|25
1619779390000|2021-04-30 10:43:10|84146.3|84096.3|84149.2|84099.2|84151.3|84112.1|84134.4|84096.1|32
1619779400000|2021-04-30 10:43:20|84137.4|84112.4|84155.9|84105.9|84156.5|84117.9|84137.3|84100|42
1619779410000|2021-04-30 10:43:30|84156.1|84106.1|84160|84135|84161.6|84136.6|84143.4|84105.7|58
1619779420000|2021-04-30 10:43:40|84160.2|84135.2|84163.2|84138.2|84165.8|84140.8|84159.7|84134.7|41
1619779430000|2021-04-30 10:43:50|84163.1|84138.1|84161.9|84136.9|84163.2|84138.2|84157.9|84132.9|45
1619779440000|2021-04-30 10:44:00|84161.3|84136.3|84163.8|84138.8|84165.4|84140.4|84160.3|84135.3|47
1619779450000|2021-04-30 10:44:10|84163.6|84138.6|84170.5|84145.5|84171.1|84146.1|84162.7|84137.7|43
1619779460000|2021-04-30 10:44:20|84171.3|84146.3|84181.1|84156.1|84193.3|84156.8|84169.4|84141.8|42
1619779470000|2021-04-30 10:44:30|84181.4|84156.4|84183.4|84133.4|84189.4|84156.4|84171.8|84133.1|42
1619779480000|2021-04-30 10:44:40|84184|84134|84176.9|84151.9|84187.4|84151.9|84173.6|84132.8|45
1619779490000|2021-04-30 10:44:50|84177|84152|84177.3|84152.3|84189.1|84152.3|84173.1|84134.5|42
1619779500000|2021-04-30 10:45:00|84176.9|84151.9|84173.4|84148.4|84186.5|84151.9|84171.9|84136.5|30
1619779510000|2021-04-30 10:45:10|84173.5|84148.5|84174.7|84124.7|84188.7|84151.1|84163.9|84122.5|46
1619779520000|2021-04-30 10:45:20|84175.1|84125.1|84157.5|84132.5|84175.4|84135|84157.5|84122|40
1619779530000|2021-04-30 10:45:30|84157.6|84132.6|84172|84122|84172.2|84134.9|84157.2|84121.4|27
1619779540000|2021-04-30 10:45:40|84172.6|84122.6|84184.9|84159.9|84199.1|84159.9|84165.6|84122.6|62
1619779550000|2021-04-30 10:45:50|84183.7|84158.7|84210.8|84160.8|84213.4|84174.8|84183.1|84147.6|59
1619779560000|2021-04-30 10:46:00|84211.8|84161.8|84197.3|84147.3|84211.8|84171|84191.2|84146.7|58
1619779570000|2021-04-30 10:46:10|84197.2|84147.2|84176.2|84151.2|84204.6|84163.5|84175.4|84145.5|53
1619779580000|2021-04-30 10:46:20|84174.2|84149.2|84185.9|84160.9|84197.4|84161.9|84174.2|84138.6|60
1619779590000|2021-04-30 10:46:30|84185.4|84160.4|84183.8|84158.8|84197.1|84166.7|84183.3|84145.9|53
1619779600000|2021-04-30 10:46:40|84184|84159|84190.2|84140.2|84195.5|84159.5|84177.7|84139.7|47
1619779610000|2021-04-30 10:46:50|84190.7|84140.7|84187.8|84137.8|84190.8|84153.9|84176.4|84137.3|43
1619779620000|2021-04-30 10:47:00|84186.5|84136.5|84176.6|84151.6|84187.3|84157.8|84176.2|84136.1|41
1619779630000|2021-04-30 10:47:10|84176.8|84151.8|84173.6|84148.6|84176.8|84151.8|84173.5|84148.5|38
1619779640000|2021-04-30 10:47:20|84172.9|84147.9|84176.5|84151.5|84177.8|84152.8|84172.6|84147.6|41
1619779650000|2021-04-30 10:47:30|84176.4|84151.4|84170.3|84145.3|84177.1|84152.1|84168.4|84143.4|50
1619779660000|2021-04-30 10:47:40|84170.5|84145.5|84178.6|84153.6|84188.1|84155|84169.6|84137.2|49
1619779670000|2021-04-30 10:47:50|84177.7|84152.7|84188.2|84163.2|84193.1|84164.4|84177.7|84143.1|57
1619779680000|2021-04-30 10:48:00|84199.5|84149.5|84181.3|84156.3|84199.5|84161.7|84181.3|84145.9|51
1619779690000|2021-04-30 10:48:10|84180.4|84155.4|84179.9|84154.9|84194.6|84157.4|84177.2|84142.7|44
1619779700000|2021-04-30 10:48:20|84180.1|84155.1|84203.5|84153.5|84204.4|84164.2|84179.6|84152.7|44
1619779710000|2021-04-30 10:48:30|84203.2|84153.2|84194.6|84169.6|84204.4|84169.6|84187.2|84150|40
1619779720000|2021-04-30 10:48:40|84194.4|84169.4|84184.8|84159.8|84209.1|84171.4|84184.6|84147.2|55
1619779730000|2021-04-30 10:48:50|84184.9|84159.9|84180.3|84155.3|84185.1|84160.1|84179.7|84154.7|43
1619779740000|2021-04-30 10:49:00|84180.2|84155.2|84182.1|84157.1|84192.8|84157.3|84175.9|84142.8|39
1619779750000|2021-04-30 10:49:10|84182|84157|84179.7|84154.7|84197.8|84162.8|84179.7|84145.8|36
1619779760000|2021-04-30 10:49:20|84178.6|84153.6|84180|84155|84196.8|84159.1|84178.1|84142.4|53
1619779770000|2021-04-30 10:49:30|84179.5|84154.5|84177.3|84152.3|84189.2|84155.3|84177|84139.2|35
1619779780000|2021-04-30 10:49:40|84178|84153|84170.2|84145.2|84191.1|84153|84170.2|84133.9|42
1619779790000|2021-04-30 10:49:50|84170.7|84145.7|84168|84143|84183.3|84145.7|84167.9|84131.6|47
1619779800000|2021-04-30 10:50:00|84168.3|84143.3|84166.7|84141.7|84181.1|84143.5|84164.7|84128.5|49
1619779810000|2021-04-30 10:50:10|84166.9|84141.9|84177.4|84152.4|84191.8|84153.6|84166.8|84138.3|45
1619779820000|2021-04-30 10:50:20|84177.5|84152.5|84174.5|84149.5|84178|84153|84173.8|84148.8|36
1619779830000|2021-04-30 10:50:30|84174.7|84149.7|84190.5|84140.5|84191|84152|84172.6|84138.7|39
1619779840000|2021-04-30 10:50:40|84189.9|84139.9|84178.9|84153.9|84189.9|84154.1|84175.2|84137.6|37
1619779850000|2021-04-30 10:50:50|84179.4|84154.4|84178.9|84153.9|84180.1|84155.1|84178.2|84153.2|25
1619779860000|2021-04-30 10:51:00|84177.5|84152.5|84196.8|84146.8|84196.8|84158.2|84177.4|84143.7|32
1619779870000|2021-04-30 10:51:10|84183.4|84158.4|84197.8|84147.8|84197.8|84158.8|84181.7|84145.1|36
1619779880000|2021-04-30 10:51:20|84197.5|84147.5|84190.3|84165.3|84201.9|84166.9|84189.6|84147.1|34
1619779890000|2021-04-30 10:51:30|84190.8|84165.8|84200.6|84150.6|84208.3|84170.8|84187|84150.6|39
1619779900000|2021-04-30 10:51:40|84200.7|84150.7|84193.7|84168.7|84202.9|84169.6|84189.6|84150.5|41
1619779910000|2021-04-30 10:51:50|84193.8|84168.8|84206.1|84156.1|84207.5|84169.4|84193.6|84155.2|36
1619779920000|2021-04-30 10:52:00|84206.2|84156.2|84205.9|84155.9|84206.8|84156.8|84205.9|84155.9|19
1619779930000|2021-04-30 10:52:10|84206.5|84156.5|84194.7|84169.7|84206.5|84169.7|84193|84155.8|15
1619779940000|2021-04-30 10:52:20|84194.2|84169.2|84209.4|84159.4|84210|84170.5|84193.5|84158.8|22
1619779950000|2021-04-30 10:52:30|84209.7|84159.7|84200.9|84175.9|84213.4|84178.3|84197.8|84159.7|36
1619779960000|2021-04-30 10:52:40|84201|84176|84204.8|84179.8|84217.7|84180.5|84201|84165.9|30
1619779970000|2021-04-30 10:52:50|84204.2|84179.2|84192.6|84167.6|84212.3|84179.7|84192.6|84156.8|39
1619779980000|2021-04-30 10:53:00|84206.2|84156.2|84197|84172|84206.2|84172.5|84191.6|84156.2|36
1619779990000|2021-04-30 10:53:10|84196.2|84171.2|84197.4|84172.4|84210|84172.8|84196.2|84157.5|29
1619780000000|2021-04-30 10:53:20|84197|84172|84202.4|84177.4|84213.7|84179.8|84196.9|84162.1|45
1619780010000|2021-04-30 10:53:30|84203.1|84178.1|84199.4|84174.4|84203.9|84178.9|84199.4|84174.4|49
1619780020000|2021-04-30 10:53:40|84199.5|84174.5|84211.9|84161.9|84211.9|84175.3|84198.4|84161.9|20
1619780030000|2021-04-30 10:53:50|84212.1|84162.1|84180.2|84155.2|84213.3|84170.5|84180.2|84155.2|58
1619780040000|2021-04-30 10:54:00|84180.4|84155.4|84183.1|84158.1|84196.7|84160.2|84180.1|84142.7|45
1619780050000|2021-04-30 10:54:10|84182.5|84157.5|84183.2|84158.2|84184.3|84159.3|84182.4|84157.4|35
1619780060000|2021-04-30 10:54:20|84183.3|84158.3|84183.8|84158.8|84184.2|84159.2|84183.3|84158.3|17
1619780070000|2021-04-30 10:54:30|84196.8|84146.8|84196.2|84146.2|84196.9|84146.9|84196|84146|13
1619780080000|2021-04-30 10:54:40|84198.2|84148.2|84190.1|84165.1|84204.8|84165.4|84186|84148.2|30
1619780090000|2021-04-30 10:54:50|84190.3|84165.3|84191.2|84166.2|84204.5|84166.5|84186.3|84150.1|41
1619780100000|2021-04-30 10:55:00|84203.4|84153.4|84186.2|84161.2|84203.4|84163.3|84183.1|84151.8|46
1619780110000|2021-04-30 10:55:10|84185.8|84160.8|84188.9|84163.9|84189|84164|84185.1|84160.1|41
1619780120000|2021-04-30 10:55:20|84188.7|84163.7|84188.6|84163.6|84189.9|84164.9|84187.7|84162.7|33
1619780130000|2021-04-30 10:55:30|84188.8|84163.8|84192|84167|84204.9|84167.9|84188.8|84153.7|33
1619780140000|2021-04-30 10:55:40|84191.7|84166.7|84194.5|84169.5|84204.9|84170|84187.4|84153.3|43
1619780150000|2021-04-30 10:55:50|84206.8|84156.8|84195.3|84170.3|84207.6|84170.9|84194.3|84156.6|30
1619780160000|2021-04-30 10:56:00|84195.1|84170.1|84195|84170|84197.2|84172.2|84194.6|84169.6|43
1619780170000|2021-04-30 10:56:10|84194.8|84169.8|84199.8|84174.8|84202.7|84177.7|84194.7|84169.7|51
1619780180000|2021-04-30 10:56:20|84200.2|84175.2|84198.7|84173.7|84202.5|84177.5|84198.7|84173.7|35
1619780190000|2021-04-30 10:56:30|84197.7|84172.7|84200.9|84175.9|84202.3|84177.3|84197.6|84172.6|37
1619780200000|2021-04-30 10:56:40|84201.2|84176.2|84207.2|84182.2|84218.8|84182.2|84201.2|84165.8|28
1619780210000|2021-04-30 10:56:50|84220|84170|84204.6|84179.6|84221.2|84180.3|84202.7|84166.1|49
1619780220000|2021-04-30 10:57:00|84205.1|84180.1|84203|84178|84208.9|84183.9|84202.3|84177.3|43
1619780230000|2021-04-30 10:57:10|84202.9|84177.9|84205.1|84180.1|84206.3|84181.3|84200.7|84175.7|44
1619780240000|2021-04-30 10:57:20|84204.4|84179.4|84210.9|84185.9|84212.2|84187.2|84204.4|84179.4|47
1619780250000|2021-04-30 10:57:30|84211.3|84186.3|84209.7|84184.7|84222.9|84186.5|84207.3|84169|46
1619780260000|2021-04-30 10:57:40|84209.2|84184.2|84209.1|84184.1|84226.2|84193|84209.1|84176.2|55
1619780270000|2021-04-30 10:57:50|84208.7|84183.7|84211.2|84186.2|84213.6|84188.6|84206.6|84181.6|52
1619780280000|2021-04-30 10:58:00|84210.8|84185.8|84225.9|84175.9|84227.4|84190.1|84209.4|84175.9|50
1619780290000|2021-04-30 10:58:10|84213.7|84188.7|84212.7|84187.7|84226.3|84188.7|84210.3|84174.3|35
1619780300000|2021-04-30 10:58:20|84212.5|84187.5|84211.9|84186.9|84229|84194.3|84211.3|84176.7|45
1619780310000|2021-04-30 10:58:30|84213.4|84188.4|84208.9|84183.9|84220.2|84188.9|84206.8|84169.8|50
1619780320000|2021-04-30 10:58:40|84209|84184|84208.1|84183.1|84222.6|84185.9|84206|84172.6|48
1619780330000|2021-04-30 10:58:50|84207.5|84182.5|84202.3|84177.3|84213.6|84188.6|84202.3|84177.3|51
1619780340000|2021-04-30 10:59:00|84203.6|84178.6|84193.8|84168.8|84203.7|84178.7|84193.6|84168.6|43
1619780350000|2021-04-30 10:59:10|84194.1|84169.1|84185.2|84160.2|84195.1|84170.1|84185.2|84160.2|41
1619780360000|2021-04-30 10:59:20|84185.6|84160.6|84186|84161|84192.4|84167.4|84185.4|84160.4|45
1619780370000|2021-04-30 10:59:30|84186.2|84161.2|84189.7|84164.7|84190.8|84165.8|84186.1|84161.1|30
1619780380000|2021-04-30 10:59:40|84190.8|84165.8|84212.5|84162.5|84212.5|84175.1|84190|84161.9|35
1619780390000|2021-04-30 10:59:50|84211.5|84161.5|84206.3|84181.3|84211.5|84182.8|84198.3|84161.5|40
1619780400000|2021-04-30 11:00:00|84206.6|84181.6|84210.5|84160.5|84211.3|84181.6|84194.9|84159.3|57
1619780410000|2021-04-30 11:00:10|84210.6|84160.6|84197.9|84172.9|84210.9|84175|84196.5|84160.5|36
1619780420000|2021-04-30 11:00:20|84197.6|84172.6|84203.6|84178.6|84219|84180.4|84197.5|84162.3|51
1619780430000|2021-04-30 11:00:30|84203.3|84178.3|84198.7|84173.7|84204.2|84179.2|84197.6|84172.6|40
1619780440000|2021-04-30 11:00:40|84199.3|84174.3|84199.8|84174.8|84203.2|84178.2|84197.8|84172.8|33
1619780450000|2021-04-30 11:00:50|84195.8|84170.8|84194.5|84169.5|84195.9|84170.9|84190.4|84165.4|50
1619780460000|2021-04-30 11:01:00|84194.7|84169.7|84193.9|84168.9|84197.3|84172.3|84192.6|84167.6|57
1619780470000|2021-04-30 11:01:10|84194|84169|84196.3|84171.3|84197.3|84172.3|84193.4|84168.4|35
1619780480000|2021-04-30 11:01:20|84196.2|84171.2|84199|84174|84199.7|84174.7|84192.1|84167.1|58
1619780490000|2021-04-30 11:01:30|84198.5|84173.5|84196.9|84171.9|84198.5|84173.5|84192.3|84167.3|58
1619780500000|2021-04-30 11:01:40|84197|84172|84181.5|84156.5|84197.7|84172.7|84181|84156|56
1619780510000|2021-04-30 11:01:50|84180.6|84155.6|84177.8|84152.8|84182|84157|84175.9|84150.9|43
1619780520000|2021-04-30 11:02:00|84177.5|84152.5|84177.3|84152.3|84180.7|84155.7|84176.9|84151.9|50
1619780530000|2021-04-30 11:02:10|84175.8|84150.8|84180.8|84155.8|84181.7|84156.7|84175.8|84150.8|48
1619780540000|2021-04-30 11:02:20|84181.6|84156.6|84183.8|84158.8|84184.8|84159.8|84180.3|84155.3|43
1619780550000|2021-04-30 11:02:30|84181.9|84156.9|84173.8|84148.8|84181.9|84156.9|84173.5|84148.5|47
1619780560000|2021-04-30 11:02:40|84174.2|84149.2|84170.2|84145.2|84185|84149.2|84168.6|84131.7|40
1619780570000|2021-04-30 11:02:50|84171|84146|84168.6|84143.6|84171.7|84146.7|84167.3|84142.3|41
1619780580000|2021-04-30 11:03:00|84168.2|84143.2|84171.5|84146.5|84172.5|84147.5|84168.2|84143.2|49
1619780590000|2021-04-30 11:03:10|84171.7|84146.7|84174.8|84149.8|84175.5|84150.5|84170.1|84145.1|28
1619780600000|2021-04-30 11:03:20|84174.3|84149.3|84174.4|84149.4|84175.2|84150.2|84173.5|84148.5|18
1619780610000|2021-04-30 11:03:30|84174.3|84149.3|84174.9|84149.9|84175.2|84150.2|84173.3|84148.3|17
1619780620000|2021-04-30 11:03:40|84175.3|84150.3|84175.9|84150.9|84179.6|84154.6|84175.1|84150.1|30
1619780630000|2021-04-30 11:03:50|84174.5|84149.5|84179.6|84154.6|84179.6|84154.6|84173.8|84148.8|33
1619780640000|2021-04-30 11:04:00|84179.2|84154.2|84173.3|84148.3|84179.2|84154.2|84173.1|84148.1|37
1619780650000|2021-04-30 11:04:10|84174.9|84149.9|84173.9|84148.9|84174.9|84149.9|84171.3|84146.3|21
1619780660000|2021-04-30 11:04:20|84174.3|84149.3|84177.3|84152.3|84177.4|84152.4|84174.3|84149.3|22
1619780670000|2021-04-30 11:04:30|84177.2|84152.2|84167.9|84142.9|84182.6|84157.6|84160.3|84135.3|65
1619780680000|2021-04-30 11:04:40|84165.7|84140.7|84162.4|84137.4|84171.5|84146.5|84162.4|84137.4|48
1619780690000|2021-04-30 11:04:50|84163.6|84138.6|84161|84136|84163.9|84138.9|84160.4|84135.4|37
1619780700000|2021-04-30 11:05:00|84161.8|84136.8|84160.6|84135.6|84162.6|84137.6|84157.6|84132.6|36
1619780710000|2021-04-30 11:05:10|84160.7|84135.7|84145.7|84120.7|84161.3|84136.3|84142.6|84117.6|49
1619780720000|2021-04-30 11:05:20|84145|84120|84148.5|84123.5|84148.8|84123.8|84144.7|84119.7|39
1619780730000|2021-04-30 11:05:30|84148.6|84123.6|84156.8|84131.8|84157|84132|84148.1|84123.1|42
1619780740000|2021-04-30 11:05:40|84157|84132|84152.1|84127.1|84157|84132|84149|84124|59
1619780750000|2021-04-30 11:05:50|84151.4|84126.4|84153.3|84128.3|84157.1|84132.1|84151|84126|33
1619780760000|2021-04-30 11:06:00|84152|84127|84154.4|84129.4|84158.5|84133.5|84152|84127|30
1619780770000|2021-04-30 11:06:10|84154.9|84129.9|84153.5|84128.5|84165.4|84131.2|84152.1|84113.5|31
1619780780000|2021-04-30 11:06:20|84153.8|84128.8|84152.3|84127.3|84155.6|84130.6|84151.3|84126.3|41
1619780790000|2021-04-30 11:06:30|84152.5|84127.5|84153.4|84128.4|84154.2|84129.2|84151.2|84126.2|34
1619780800000|2021-04-30 11:06:40|84153.7|84128.7|84146|84121|84154|84129|84145.5|84120.5|27
1619780810000|2021-04-30 11:06:50|84145.3|84120.3|84143.1|84118.1|84145.4|84120.4|84142.1|84117.1|24
1619780820000|2021-04-30 11:07:00|84142.8|84117.8|84132.1|84107.1|84142.8|84117.8|84132|84107|41
1619780830000|2021-04-30 11:07:10|84132.6|84107.6|84140.4|84115.4|84140.4|84115.4|84131.3|84106.3|39
1619780840000|2021-04-30 11:07:20|84140|84115|84157.5|84132.5|84170.8|84132.5|84139.3|84114.3|43
1619780850000|2021-04-30 11:07:30|84157.8|84132.8|84160|84135|84160.7|84135.7|84157.8|84132.8|31
1619780860000|2021-04-30 11:07:40|84159.8|84134.8|84155.6|84130.6|84166.8|84139.6|84153.6|84116.6|45
1619780870000|2021-04-30 11:07:50|84151|84126|84145.1|84120.1|84158.9|84126|84140.6|84108.9|41
1619780880000|2021-04-30 11:08:00|84145|84120|84146|84121|84146|84121|84143.6|84118.6|28
1619780890000|2021-04-30 11:08:10|84146.3|84121.3|84145.9|84120.9|84147.2|84122.2|84145|84120|23
1619780900000|2021-04-30 11:08:20|84145.5|84120.5|84142.5|84117.5|84146.5|84121.5|84141.7|84116.7|18
1619780910000|2021-04-30 11:08:30|84143.3|84118.3|84143.6|84118.6|84143.8|84118.8|84141.9|84116.9|20
1619780920000|2021-04-30 11:08:40|84143.1|84118.1|84143.1|84118.1|84144|84119|84143.1|84118.1|21
1619780930000|2021-04-30 11:08:50|84142.9|84117.9|84158.8|84133.8|84160.2|84135.2|84142.9|84117.9|47
1619780940000|2021-04-30 11:09:00|84159.3|84134.3|84156.2|84131.2|84159.3|84134.3|84154.9|84129.9|34
1619780950000|2021-04-30 11:09:10|84155.6|84130.6|84153.4|84128.4|84156.5|84131.5|84151.7|84126.7|38
1619780960000|2021-04-30 11:09:20|84153.8|84128.8|84158.7|84133.7|84173.4|84137.5|84153.8|84123.4|46
1619780970000|2021-04-30 11:09:30|84158.9|84133.9|84161.7|84136.7|84161.8|84136.8|84158.4|84133.4|23
1619780980000|2021-04-30 11:09:40|84161.6|84136.6|84166.9|84141.9|84168.5|84143.5|84161.2|84136.2|34
1619780990000|2021-04-30 11:09:50|84166|84141|84170.4|84145.4|84171.9|84146.9|84165.7|84140.7|48
1619781000000|2021-04-30 11:10:00|84170.3|84145.3|84169.8|84144.8|84171.8|84146.8|84168.1|84143.1|46
1619781010000|2021-04-30 11:10:10|84167.7|84142.7|84165.3|84140.3|84169|84144|84162|84137|39
1619781020000|2021-04-30 11:10:20|84165.2|84140.2|84163.9|84138.9|84166.8|84141.8|84163.9|84138.9|36
1619781030000|2021-04-30 11:10:30|84164|84139|84157.2|84132.2|84168|84143|84157.2|84132.2|31
1619781040000|2021-04-30 11:10:40|84157.7|84132.7|84152.2|84127.2|84157.7|84132.7|84151.5|84126.5|36
1619781050000|2021-04-30 11:10:50|84152.1|84127.1|84150.7|84125.7|84153.4|84128.4|84150.7|84125.7|26
1619781060000|2021-04-30 11:11:00|84150.8|84125.8|84150|84125|84151.5|84126.5|84147.6|84122.6|27
1619781070000|2021-04-30 11:11:10|84150.4|84125.4|84148.7|84123.7|84152.4|84127.4|84147.9|84122.9|45
1619781080000|2021-04-30 11:11:20|84148.5|84123.5|84145.1|84120.1|84148.5|84123.5|84144.1|84119.1|23
1619781090000|2021-04-30 11:11:30|84145.8|84120.8|84147.5|84122.5|84160.1|84122.7|84144.9|84109.9|31
1619781100000|2021-04-30 11:11:40|84147.6|84122.6|84153.1|84128.1|84153.1|84128.1|84147.5|84122.5|26
1619781110000|2021-04-30 11:11:50|84152.2|84127.2|84174.5|84149.5|84181.8|84154.3|84152.2|84127.2|40
1619781120000|2021-04-30 11:12:00|84175.1|84150.1|84175.5|84150.5|84177.8|84152.8|84174.3|84149.3|38
1619781130000|2021-04-30 11:12:10|84175.8|84150.8|84170.5|84145.5|84177.9|84152.9|84169.1|84144.1|40
1619781140000|2021-04-30 11:12:20|84170.3|84145.3|84173.6|84148.6|84175.1|84150.1|84170.3|84145.3|48
1619781150000|2021-04-30 11:12:30|84173.8|84148.8|84154.1|84129.1|84176|84151|84153.7|84117.2|56
1619781160000|2021-04-30 11:12:40|84154.2|84129.2|84155|84130|84155.4|84130.4|84152.6|84127.6|23
1619781170000|2021-04-30 11:12:50|84155.6|84130.6|84154|84129|84158.6|84133.6|84153.7|84128.7|35
1619781180000|2021-04-30 11:13:00|84153.9|84128.9|84153.2|84128.2|84154.1|84129.1|84152.7|84127.7|15
1619781190000|2021-04-30 11:13:10|84152.8|84127.8|84142.1|84117.1|84158.3|84130|84140.6|84107|45
1619781200000|2021-04-30 11:13:20|84141.2|84116.2|84135|84110|84141.5|84116.5|84134.4|84109.4|50
1619781210000|2021-04-30 11:13:30|84135.2|84110.2|84134.9|84109.9|84137|84112|84133.5|84108.5|29
1619781220000|2021-04-30 11:13:40|84135.2|84110.2|84134.5|84109.5|84135.2|84110.2|84133.2|84108.2|34
1619781230000|2021-04-30 11:13:50|84134.3|84109.3|84134.1|84109.1|84135|84110|84132.7|84107.7|20
1619781240000|2021-04-30 11:14:00|84133.8|84108.8|84135.2|84110.2|84136.4|84111.4|84133.8|84108.8|18
1619781250000|2021-04-30 11:14:10|84135.1|84110.1|84138.7|84113.7|84140|84115|84135.1|84110.1|21
1619781260000|2021-04-30 11:14:20|84138.3|84113.3|84152.2|84102.2|84152.9|84113.3|84136.4|84102.2|20
1619781270000|2021-04-30 11:14:30|84152.4|84102.4|84139.1|84114.1|84152.4|84114.1|84137.8|84100.4|27
1619781280000|2021-04-30 11:14:40|84139.3|84114.3|84134.9|84109.9|84140.3|84115.3|84134.1|84109.1|30
1619781290000|2021-04-30 11:14:50|84135.5|84110.5|84146.6|84096.6|84150.9|84114.4|84135.2|84096.6|29
1619781300000|2021-04-30 11:15:00|84134.3|84109.3|84130.1|84105.1|84135.2|84110.2|84129.3|84104.3|30
1619781310000|2021-04-30 11:15:10|84131.1|84106.1|84133.1|84108.1|84134.4|84109.4|84129.4|84104.4|41
1619781320000|2021-04-30 11:15:20|84132.9|84107.9|84135.7|84110.7|84138.8|84113.8|84132.9|84107.9|42
1619781330000|2021-04-30 11:15:30|84135.6|84110.6|84129.7|84104.7|84136.1|84111.1|84128.4|84103.4|46
1619781340000|2021-04-30 11:15:40|84129.4|84104.4|84129.4|84104.4|84131|84106|84129.1|84104.1|32
1619781350000|2021-04-30 11:15:50|84129.1|84104.1|84128.3|84103.3|84131.4|84106.4|84127.8|84102.8|31
1619781360000|2021-04-30 11:16:00|84128.5|84103.5|84128.5|84103.5|84129.7|84104.7|84128.3|84103.3|44
1619781370000|2021-04-30 11:16:10|84128.8|84103.8|84133.2|84108.2|84134.8|84109.8|84128.5|84103.5|43
1619781380000|2021-04-30 11:16:20|84133|84108|84133.7|84108.7|84134.2|84109.2|84133|84108|14
1619781390000|2021-04-30 11:16:30|84133.5|84108.5|84134|84109|84134.5|84109.5|84133.5|84108.5|26
1619781400000|2021-04-30 11:16:40|84134.3|84109.3|84128.9|84103.9|84134.3|84109.3|84127.2|84102.2|36
1619781410000|2021-04-30 11:16:50|84128.1|84103.1|84133.5|84108.5|84133.5|84108.5|84127.9|84102.9|19
1619781420000|2021-04-30 11:17:00|84133.4|84108.4|84133.3|84108.3|84134.5|84109.5|84132.8|84107.8|20
1619781430000|2021-04-30 11:17:10|84133.2|84108.2|84136.5|84111.5|84138.2|84113.2|84133.2|84108.2|34
1619781440000|2021-04-30 11:17:20|84136.3|84111.3|84138.8|84113.8|84139.5|84114.5|84136.3|84111.3|27
1619781450000|2021-04-30 11:17:30|84139.2|84114.2|84138.1|84113.1|84139.2|84114.2|84137.6|84112.6|24
1619781460000|2021-04-30 11:17:40|84138.3|84113.3|84134.8|84109.8|84139.2|84114.2|84134.8|84109.8|23
1619781470000|2021-04-30 11:17:50|84135.3|84110.3|84135.5|84110.5|84136.8|84111.8|84132|84107|37
1619781480000|2021-04-30 11:18:00|84134.8|84109.8|84128.6|84103.6|84136.7|84111.7|84128.2|84103.2|37
1619781490000|2021-04-30 11:18:10|84129.1|84104.1|84129.5|84104.5|84130.5|84105.5|84128.2|84103.2|26
1619781500000|2021-04-30 11:18:20|84129.7|84104.7|84125.6|84100.6|84129.9|84104.9|84122.7|84097.7|31
1619781510000|2021-04-30 11:18:30|84125.2|84100.2|84125.3|84100.3|84125.6|84100.6|84124.3|84099.3|20
1619781520000|2021-04-30 11:18:40|84124.8|84099.8|84124.5|84099.5|84125.9|84100.9|84124.3|84099.3|16
1619781530000|2021-04-30 11:18:50|84124.6|84099.6|84117.5|84092.5|84124.6|84099.6|84115.1|84090.1|27
1619781540000|2021-04-30 11:19:00|84117.1|84092.1|84116.1|84091.1|84117.6|84092.6|84114.9|84089.9|31
1619781550000|2021-04-30 11:19:10|84116.4|84091.4|84118.5|84093.5|84118.5|84093.5|84115.9|84090.9|13
1619781560000|2021-04-30 11:19:20|84118.4|84093.4|84115.7|84090.7|84119.7|84094.7|84115|84090|21
1619781570000|2021-04-30 11:19:30|84115.8|84090.8|84114.6|84089.6|84118.7|84093.7|84113|84088|40
1619781580000|2021-04-30 11:19:40|84114|84089|84122.2|84097.2|84122.2|84097.2|84111.9|84086.9|37
1619781590000|2021-04-30 11:19:50|84120.9|84095.9|84128.2|84103.2|84128.5|84103.5|84120.4|84095.4|45
1619781600000|2021-04-30 11:20:00|84128.1|84103.1|84126.5|84101.5|84128.1|84103.1|84125.6|84100.6|21
1619781610000|2021-04-30 11:20:10|84128.2|84103.2|84127.5|84102.5|84131|84106|84126|84101|48
1619781620000|2021-04-30 11:20:20|84126.5|84101.5|84110|84085|84126.5|84101.5|84106.7|84081.7|56
1619781630000|2021-04-30 11:20:30|84109.9|84084.9|84107.4|84082.4|84110.2|84085.2|84106.8|84081.8|31
1619781640000|2021-04-30 11:20:40|84107.6|84082.6|84107.8|84082.8|84108.6|84083.6|84105.1|84080.1|35
1619781650000|2021-04-30 11:20:50|84107.9|84082.9|84106.8|84081.8|84109.3|84084.3|84106.3|84081.3|26
1619781660000|2021-04-30 11:21:00|84106.7|84081.7|84104.2|84079.2|84106.8|84081.8|84103.4|84078.4|28
1619781670000|2021-04-30 11:21:10|84104.1|84079.1|84108.8|84083.8|84109|84084|84104.1|84079.1|56
1619781680000|2021-04-30 11:21:20|84108.6|84083.6|84103.5|84078.5|84110.5|84085.5|84102.1|84077.1|49
1619781690000|2021-04-30 11:21:30|84103.1|84078.1|84101.5|84076.5|84104.8|84079.8|84101.4|84076.4|36
1619781700000|2021-04-30 11:21:40|84101.7|84076.7|84102.3|84077.3|84103.4|84078.4|84101.6|84076.6|35
1619781710000|2021-04-30 11:21:50|84102.4|84077.4|84102.9|84077.9|84103.3|84078.3|84102.2|84077.2|27
1619781720000|2021-04-30 11:22:00|84102.8|84077.8|84100.8|84075.8|84103.2|84078.2|84099.4|84074.4|44
1619781730000|2021-04-30 11:22:10|84101|84076|84087|84062|84102|84077|84087|84062|38
1619781740000|2021-04-30 11:22:20|84089.2|84039.2|84091.1|84041.1|84094.5|84056.2|84074.2|84035.8|41
1619781750000|2021-04-30 11:22:30|84091.2|84041.2|84075.6|84050.6|84091.7|84053.1|84075.1|84039.7|48
1619781760000|2021-04-30 11:22:40|84075.5|84050.5|84074.1|84049.1|84075.6|84050.6|84073.8|84048.8|31
1619781770000|2021-04-30 11:22:50|84074.3|84049.3|84074.6|84049.6|84074.9|84049.9|84074.3|84049.3|17
1619781780000|2021-04-30 11:23:00|84074.7|84049.7|84076.4|84051.4|84076.4|84051.4|84074.5|84049.5|19
1619781790000|2021-04-30 11:23:10|84076.3|84051.3|84098.9|84073.9|84113.8|84076.1|84076.3|84049.3|30
1619781800000|2021-04-30 11:23:20|84100.1|84075.1|84099.1|84074.1|84100.1|84075.1|84098.8|84073.8|16
1619781810000|2021-04-30 11:23:30|84099.4|84074.4|84092.9|84067.9|84100.2|84075.2|84092.2|84067.2|39
1619781820000|2021-04-30 11:23:40|84093.2|84068.2|84095.2|84070.2|84108.2|84070.8|84093.2|84055.9|40
1619781830000|2021-04-30 11:23:50|84096.4|84071.4|84101.8|84076.8|84101.8|84076.8|84094.7|84069.7|43
1619781840000|2021-04-30 11:24:00|84101.4|84076.4|84101.5|84076.5|84102.9|84077.9|84100.9|84075.9|20
1619781850000|2021-04-30 11:24:10|84102.4|84077.4|84100.5|84075.5|84114.1|84077.7|84097.5|84062.8|32
1619781860000|2021-04-30 11:24:20|84101.4|84076.4|84101.5|84076.5|84102.5|84077.5|84100.6|84075.6|26
1619781870000|2021-04-30 11:24:30|84101.6|84076.6|84098.4|84073.4|84102.5|84077.5|84098|84073|35
1619781880000|2021-04-30 11:24:40|84098.7|84073.7|84098.7|84073.7|84101.7|84076.7|84097.8|84072.8|35
1619781890000|2021-04-30 11:24:50|84099.8|84074.8|84113.1|84088.1|84113.5|84088.5|84098.3|84073.3|53
1619781900000|2021-04-30 11:25:00|84112.5|84087.5|84108.7|84083.7|84121.8|84087.5|84106.1|84070.9|45
1619781910000|2021-04-30 11:25:10|84109|84084|84109.7|84084.7|84110.8|84085.8|84106.9|84081.9|44
1619781920000|2021-04-30 11:25:20|84110|84085|84104.5|84079.5|84110.9|84085.9|84104.5|84079.5|52
1619781930000|2021-04-30 11:25:30|84104.4|84079.4|84104.2|84079.2|84118.3|84081.2|84102.8|84068.2|35
1619781940000|2021-04-30 11:25:40|84104|84079|84096|84071|84109.9|84079.7|84095.7|84058.3|34
1619781950000|2021-04-30 11:25:50|84096.2|84071.2|84092.2|84067.2|84097.8|84072.8|84091.4|84066.4|44
1619781960000|2021-04-30 11:26:00|84091.9|84066.9|84101.3|84051.3|84105.1|84067.4|84087.5|84049|39
1619781970000|2021-04-30 11:26:10|84101.7|84051.7|84099.3|84074.3|84101.8|84074.3|84085.5|84049.9|53
1619781980000|2021-04-30 11:26:20|84100.3|84075.3|84098.4|84073.4|84112.8|84076.3|84095.7|84059.1|45
1619781990000|2021-04-30 11:26:30|84098.2|84073.2|84099.2|84074.2|84099.7|84074.7|84097.5|84072.5|25
1619782000000|2021-04-30 11:26:40|84099|84074|84099.1|84074.1|84110.5|84074.5|84094.2|84055.6|55
1619782010000|2021-04-30 11:26:50|84100|84075|84100.6|84075.6|84102.4|84077.4|84098.7|84073.7|21
1619782020000|2021-04-30 11:27:00|84100.8|84075.8|84101.2|84076.2|84102.4|84077.4|84100.3|84075.3|30
1619782030000|2021-04-30 11:27:10|84101.4|84076.4|84102.3|84077.3|84114.5|84077.9|84100|84063.6|38
1619782040000|2021-04-30 11:27:20|84102.1|84077.1|84103.9|84078.9|84105.6|84080.6|84102.1|84077.1|31
1619782050000|2021-04-30 11:27:30|84103.8|84078.8|84098.5|84073.5|84105.3|84080.3|84098.5|84073.5|33
1619782060000|2021-04-30 11:27:40|84098.4|84073.4|84098.1|84073.1|84100.7|84075.7|84096.6|84071.6|39
1619782070000|2021-04-30 11:27:50|84098.3|84073.3|84098.2|84073.2|84099.3|84074.3|84096.6|84071.6|44
1619782080000|2021-04-30 11:28:00|84098.1|84073.1|84098.9|84073.9|84098.9|84073.9|84097.6|84072.6|37
1619782090000|2021-04-30 11:28:10|84098.7|84073.7|84098|84073|84099.3|84074.3|84097.9|84072.9|31
1619782100000|2021-04-30 11:28:20|84097.7|84072.7|84097|84072|84098.1|84073.1|84095.9|84070.9|41
1619782110000|2021-04-30 11:28:30|84096.7|84071.7|84098.6|84073.6|84099.1|84074.1|84096.7|84071.7|32
1619782120000|2021-04-30 11:28:40|84095.9|84070.9|84097.9|84072.9|84110.3|84074.9|84095.3|84059.5|21
1619782130000|2021-04-30 11:28:50|84098.1|84073.1|84098.1|84073.1|84111.3|84074|84097.5|84060|36
1619782140000|2021-04-30 11:29:00|84098.6|84073.6|84099.6|84074.6|84099.7|84074.7|84096.9|84071.9|38
1619782150000|2021-04-30 11:29:10|84099.1|84074.1|84103.1|84078.1|84104.5|84079.5|84098.3|84073.3|18
1619782160000|2021-04-30 11:29:20|84101.6|84076.6|84095.9|84070.9|84101.6|84076.6|84095.2|84070.2|44
1619782170000|2021-04-30 11:29:30|84095.5|84070.5|84096.8|84071.8|84111.9|84076.3|84094.9|84059.7|48
1619782180000|2021-04-30 11:29:40|84097.1|84072.1|84094.9|84069.9|84099.3|84074.3|84094.1|84069.1|54
1619782190000|2021-04-30 11:29:50|84098.1|84073.1|84098.1|84073.1|84110.4|84074.5|84095.2|84060.1|49
1619782200000|2021-04-30 11:30:00|84097.6|84072.6|84094.9|84069.9|84097.8|84072.8|84094.3|84069.3|31
1619782210000|2021-04-30 11:30:10|84095.3|84070.3|84097.8|84072.8|84097.8|84072.8|84094.8|84069.8|29
1619782220000|2021-04-30 11:30:20|84097.7|84072.7|84105.3|84080.3|84105.5|84080.5|84097.2|84072.2|40
1619782230000|2021-04-30 11:30:30|84104.8|84079.8|84101|84076|84105.5|84080.5|84100.8|84075.8|43
1619782240000|2021-04-30 11:30:40|84101.8|84076.8|84098.9|84073.9|84102.5|84077.5|84098.9|84073.9|46
1619782250000|2021-04-30 11:30:50|84098.5|84073.5|84102.7|84077.7|84103.4|84078.4|84098.5|84073.5|40
1619782260000|2021-04-30 11:31:00|84102.9|84077.9|84102.6|84077.6|84104.1|84079.1|84100.4|84075.4|46
1619782270000|2021-04-30 11:31:10|84102.8|84077.8|84101.2|84076.2|84102.8|84077.8|84100.3|84075.3|41
1619782280000|2021-04-30 11:31:20|84101.1|84076.1|84102.3|84077.3|84102.5|84077.5|84100.7|84075.7|39
1619782290000|2021-04-30 11:31:30|84102.4|84077.4|84101.6|84076.6|84103.5|84078.5|84101.1|84076.1|31
1619782300000|2021-04-30 11:31:40|84101.7|84076.7|84100.9|84075.9|84101.9|84076.9|84100.5|84075.5|30
1619782310000|2021-04-30 11:31:50|84101.2|84076.2|84099|84074|84101.2|84076.2|84099|84074|38
1619782320000|2021-04-30 11:32:00|84099.1|84074.1|84098.7|84073.7|84100.9|84075.9|84098.5|84073.5|41
1619782330000|2021-04-30 11:32:10|84098.6|84073.6|84099.2|84074.2|84100.4|84075.4|84095.1|84070.1|53
1619782340000|2021-04-30 11:32:20|84098.6|84073.6|84099.4|84074.4|84099.9|84074.9|84098.2|84073.2|33
1619782350000|2021-04-30 11:32:30|84099.6|84074.6|84105.4|84080.4|84106|84081|84099.3|84074.3|45
1619782360000|2021-04-30 11:32:40|84104.6|84079.6|84100.8|84075.8|84105.6|84080.6|84099.3|84074.3|36
1619782370000|2021-04-30 11:32:50|84100.1|84075.1|84091.4|84066.4|84102.1|84077.1|84091.3|84066.3|36
1619782380000|2021-04-30 11:33:00|84091.1|84066.1|84079.2|84054.2|84092|84067|84078.2|84053.2|60
1619782390000|2021-04-30 11:33:10|84078.3|84053.3|84073.2|84048.2|84078.3|84053.3|84071|84046|40
1619782400000|2021-04-30 11:33:20|84073.7|84048.7|84076.4|84051.4|84077.7|84052.7|84071.5|84046.5|50
1619782410000|2021-04-30 11:33:30|84075.2|84050.2|84073|84048|84077.7|84052.7|84072.2|84047.2|46
1619782420000|2021-04-30 11:33:40|84073.2|84048.2|84074.7|84049.7|84079.1|84054.1|84071.3|84046.3|55
1619782430000|2021-04-30 11:33:50|84074.2|84049.2|84087.9|84037.9|84087.9|84051.4|84070|84034.1|45
1619782440000|2021-04-30 11:34:00|84088.2|84038.2|84073.5|84048.5|84088.7|84052.5|84072|84038.2|51
1619782450000|2021-04-30 11:34:10|84073.6|84048.6|84086.7|84061.7|84086.7|84061.7|84073.6|84048.6|46
1619782460000|2021-04-30 11:34:20|84086.6|84061.6|84086.3|84061.3|84088.6|84063.6|84086.3|84061.3|36
1619782470000|2021-04-30 11:34:30|84087.3|84062.3|84098.4|84073.4|84099.9|84074.9|84084.9|84059.9|56
1619782480000|2021-04-30 11:34:40|84098.3|84073.3|84100.4|84075.4|84100.5|84075.5|84097.2|84072.2|38
1619782490000|2021-04-30 11:34:50|84098.4|84073.4|84103|84078|84111.2|84078.6|84096.3|84058.4|43
1619782500000|2021-04-30 11:35:00|84103.7|84078.7|84098.5|84073.5|84103.7|84078.7|84098.1|84073.1|27
1619782510000|2021-04-30 11:35:10|84097.1|84072.1|84087.8|84062.8|84101.9|84076.9|84087.5|84062.5|33
1619782520000|2021-04-30 11:35:20|84087.6|84062.6|84069.3|84044.3|84088.3|84063.3|84068.8|84043.8|67
1619782530000|2021-04-30 11:35:30|84069|84044|84071|84046|84081.9|84046.8|84067.6|84031.9|44
1619782540000|2021-04-30 11:35:40|84070.1|84045.1|84071.3|84046.3|84072.3|84047.3|84069.4|84044.4|30
1619782550000|2021-04-30 11:35:50|84073|84048|84069.5|84044.5|84076.1|84051.1|84067.6|84042.6|32
1619782560000|2021-04-30 11:36:00|84069.1|84044.1|84069.7|84044.7|84072.3|84047.3|84068|84043|35
1619782570000|2021-04-30 11:36:10|84069.9|84044.9|84096.8|84046.8|84096.8|84057.9|84068.5|84043.5|30
1619782580000|2021-04-30 11:36:20|84082.2|84057.2|84078.1|84053.1|84083.7|84058.7|84073.8|84048.8|49
1619782590000|2021-04-30 11:36:30|84078.4|84053.4|84076.3|84051.3|84080.8|84055.8|84076|84051|36
1619782600000|2021-04-30 11:36:40|84076.4|84051.4|84061.8|84036.8|84078.2|84053.2|84061.4|84036.4|58
1619782610000|2021-04-30 11:36:50|84062.2|84037.2|84053.3|84028.3|84062.2|84037.2|84051.8|84026.8|52
1619782620000|2021-04-30 11:37:00|84053.1|84028.1|84053.5|84028.5|84053.5|84028.5|84052.2|84027.2|27
1619782630000|2021-04-30 11:37:10|84053.8|84028.8|84057.5|84032.5|84058.4|84033.4|84053.8|84028.8|31
1619782640000|2021-04-30 11:37:20|84057.7|84032.7|84065.2|84040.2|84065.5|84040.5|84057.2|84032.2|32
1619782650000|2021-04-30 11:37:30|84065.4|84040.4|84089.3|84064.3|84089.9|84064.9|84065|84040|41
1619782660000|2021-04-30 11:37:40|84090.1|84065.1|84089.7|84064.7|84096|84071|84088.9|84063.9|47
1619782670000|2021-04-30 11:37:50|84090.3|84065.3|84076.3|84051.3|84090.3|84065.3|84073.4|84039.8|48
1619782680000|2021-04-30 11:38:00|84077|84052|84064.3|84039.3|84077.1|84052.1|84064.3|84039.3|33
1619782690000|2021-04-30 11:38:10|84064.9|84039.9|84058.5|84033.5|84064.9|84039.9|84054.7|84029.7|54
1619782700000|2021-04-30 11:38:20|84058.2|84033.2|84069|84019|84069.4|84033.5|84053.3|84019|34
1619782710000|2021-04-30 11:38:30|84068.5|84018.5|84050.9|84025.9|84068.5|84028.1|84049.9|84016|38
1619782720000|2021-04-30 11:38:40|84050.7|84025.7|84053.7|84028.7|84054.7|84029.7|84050.6|84025.6|33
1619782730000|2021-04-30 11:38:50|84053.9|84028.9|84068.5|84043.5|84071.6|84045.2|84053.4|84021.6|34
1619782740000|2021-04-30 11:39:00|84068.4|84043.4|84105.3|84055.3|84107.4|84069.3|84068|84031.1|47
1619782750000|2021-04-30 11:39:10|84105.6|84055.6|84068.8|84043.8|84106.1|84056.1|84068.8|84034.9|40
1619782760000|2021-04-30 11:39:20|84068.9|84043.9|84065.9|84040.9|84084.3|84046|84065.9|84029|39
1619782770000|2021-04-30 11:39:30|84066.4|84041.4|84079.1|84029.1|84080.4|84041.4|84066.4|84028.6|36
1619782780000|2021-04-30 11:39:40|84078.8|84028.8|84075.5|84050.5|84087.8|84050.5|84067.6|84028.1|45
1619782790000|2021-04-30 11:39:50|84077.6|84052.6|84080|84055|84091.9|84055.3|84075.2|84039.1|42
1619782800000|2021-04-30 11:40:00|84078|84053|84071.9|84046.9|84078|84053|84069.8|84044.8|37
1619782810000|2021-04-30 11:40:10|84071.5|84046.5|84069.3|84044.3|84072.5|84047.5|84069.3|84044.3|29
1619782820000|2021-04-30 11:40:20|84069.7|84044.7|84066|84041|84083.6|84044.7|84063.8|84027|39
1619782830000|2021-04-30 11:40:30|84066.6|84041.6|84078|84028|84078.5|84041.8|84065.7|84026.4|21
1619782840000|2021-04-30 11:40:40|84078.1|84028.1|84081.8|84031.8|84082.7|84044.5|84066.8|84028.1|42
1619782850000|2021-04-30 11:40:50|84081.4|84031.4|84090.5|84040.5|84091.3|84051.5|84074.1|84031.4|49
1619782860000|2021-04-30 11:41:00|84090.4|84040.4|84090.9|84040.9|84091.3|84041.3|84089.2|84039.2|22
1619782870000|2021-04-30 11:41:10|84090.5|84040.5|84093.6|84068.6|84098.8|84068.6|84080.5|84039.6|34
1619782880000|2021-04-30 11:41:20|84093.5|84068.5|84102.8|84077.8|84112.8|84077.8|84093.3|84062.1|53
1619782890000|2021-04-30 11:41:30|84102.6|84077.6|84115|84065|84116.4|84078.6|84102.6|84061.5|46
1619782900000|2021-04-30 11:41:40|84115.1|84065.1|84114.7|84064.7|84115.3|84065.3|84114|84064|20
1619782910000|2021-04-30 11:41:50|84115|84065|84112.5|84062.5|84115|84065|84112|84062|20
1619782920000|2021-04-30 11:42:00|84112.3|84062.3|84114.9|84064.9|84116.3|84066.3|84109.6|84059.6|37
1619782930000|2021-04-30 11:42:10|84115|84065|84116.1|84066.1|84116.6|84080.6|84104|84064.5|40
1619782940000|2021-04-30 11:42:20|84116|84066|84126.4|84076.4|84128.4|84089.9|84103.7|84063.7|38
1619782950000|2021-04-30 11:42:30|84126.7|84076.7|84126.5|84076.5|84126.9|84089.9|84113.9|84075.2|35
1619782960000|2021-04-30 11:42:40|84126.8|84076.8|84114.6|84089.6|84127.3|84090.2|84108.7|84071.6|51
1619782970000|2021-04-30 11:42:50|84114.9|84089.9|84128.2|84078.2|84129.6|84091.6|84114.9|84077.2|31
1619782980000|2021-04-30 11:43:00|84128.1|84078.1|84126.2|84101.2|84140.5|84101.8|84113.3|84076.6|44
1619782990000|2021-04-30 11:43:10|84125.9|84100.9|84141.6|84091.6|84145.7|84106.8|84125.9|84088.7|33
1619783000000|2021-04-30 11:43:20|84142|84092|84130.6|84080.6|84142|84101.4|84125.2|84077.7|36
1619783010000|2021-04-30 11:43:30|84121.6|84096.6|84117.2|84092.2|84135.4|84098.6|84117.2|84080.3|57
1619783020000|2021-04-30 11:43:40|84117.1|84092.1|84138.3|84088.3|84138.6|84096.3|84117.1|84077|42
1619783030000|2021-04-30 11:43:50|84122.6|84097.6|84123.9|84098.9|84126.2|84101.2|84120.5|84095.5|42
1619783040000|2021-04-30 11:44:00|84124.2|84099.2|84146.1|84096.1|84148.2|84110|84123.9|84086|37
1619783050000|2021-04-30 11:44:10|84145.8|84095.8|84122.9|84097.9|84145.8|84111.3|84122.9|84095.8|47
1619783060000|2021-04-30 11:44:20|84120.3|84095.3|84124.1|84099.1|84128.8|84102.1|84116.1|84077.6|59
1619783070000|2021-04-30 11:44:30|84122.8|84097.8|84123|84098|84125.2|84100.2|84121.6|84096.6|25
1619783080000|2021-04-30 11:44:40|84123.4|84098.4|84124.7|84099.7|84125.6|84100.6|84123.4|84098.4|22
1619783090000|2021-04-30 11:44:50|84124.6|84099.6|84124.3|84099.3|84125.1|84100.1|84124.3|84099.3|13
1619783100000|2021-04-30 11:45:00|84123.3|84098.3|84134.6|84084.6|84134.6|84101|84119.9|84084.6|54
1619783110000|2021-04-30 11:45:10|84115.9|84090.9|84114|84089|84128.7|84093.8|84109.3|84074.3|67
1619783120000|2021-04-30 11:45:20|84114.2|84089.2|84123.5|84098.5|84124.2|84099.2|84113.1|84088.1|44
1619783130000|2021-04-30 11:45:30|84123.3|84098.3|84125.7|84100.7|84126.4|84101.4|84123.3|84098.3|35
1619783140000|2021-04-30 11:45:40|84125.6|84100.6|84124.6|84099.6|84126.1|84101.1|84124.5|84099.5|24
1619783150000|2021-04-30 11:45:50|84124.7|84099.7|84130.2|84105.2|84130.7|84105.7|84124.6|84099.6|38
1619783160000|2021-04-30 11:46:00|84129.9|84104.9|84144.3|84119.3|84145.5|84120.5|84129.9|84104.9|54
1619783170000|2021-04-30 11:46:10|84145|84120|84147.4|84122.4|84148.2|84123.2|84144.9|84119.9|41
1619783180000|2021-04-30 11:46:20|84147.5|84122.5|84147.5|84122.5|84148.6|84123.6|84145.7|84120.7|22
1619783190000|2021-04-30 11:46:30|84147.4|84122.4|84131.1|84106.1|84148.4|84122.6|84131.1|84096.4|40
1619783200000|2021-04-30 11:46:40|84132.2|84107.2|84133.4|84108.4|84133.9|84108.9|84128.5|84103.5|38
1619783210000|2021-04-30 11:46:50|84133.2|84108.2|84133.4|84108.4|84134.5|84109.5|84132.2|84107.2|29
1619783220000|2021-04-30 11:47:00|84133.2|84108.2|84132|84107|84137.9|84112.9|84132|84107|35
1619783230000|2021-04-30 11:47:10|84132.2|84107.2|84133.9|84108.9|84134.4|84109.4|84127.7|84102.7|55
1619783240000|2021-04-30 11:47:20|84133.8|84108.8|84159.3|84109.3|84159.3|84119|84133.2|84108.2|40
1619783250000|2021-04-30 11:47:30|84148.3|84123.3|84153.3|84128.3|84164|84129.4|84147.9|84113.1|52
1619783260000|2021-04-30 11:47:40|84153.6|84128.6|84151.5|84126.5|84154.6|84129.6|84150.4|84125.4|36
1619783270000|2021-04-30 11:47:50|84151.7|84126.7|84150.4|84125.4|84162.7|84127.4|84147.9|84109.9|57
1619783280000|2021-04-30 11:48:00|84150.5|84125.5|84158.4|84133.4|84160.6|84135.6|84150.5|84125.5|58
1619783290000|2021-04-30 11:48:10|84158.2|84133.2|84161.2|84136.2|84161.8|84136.8|84156|84131|27
1619783300000|2021-04-30 11:48:20|84160.7|84135.7|84152.6|84127.6|84163|84138|84152.4|84127.4|62
1619783310000|2021-04-30 11:48:30|84153.4|84128.4|84154.6|84129.6|84161.9|84136.9|84153.4|84128.4|43
1619783320000|2021-04-30 11:48:40|84154.1|84129.1|84158.1|84133.1|84158.4|84133.4|84153.5|84128.5|53
1619783330000|2021-04-30 11:48:50|84157.4|84132.4|84151.6|84126.6|84158|84133|84151.2|84126.2|44
1619783340000|2021-04-30 11:49:00|84152.6|84127.6|84154.3|84129.3|84154.5|84129.5|84148.5|84123.5|44
1619783350000|2021-04-30 11:49:10|84153.2|84128.2|84156.7|84131.7|84158.3|84133.3|84153.2|84128.2|34
1619783360000|2021-04-30 11:49:20|84156.5|84131.5|84158|84133|84160.5|84135.5|84154.4|84129.4|28
1619783370000|2021-04-30 11:49:30|84159.1|84134.1|84166.9|84141.9|84178.9|84142.3|84156.9|84128|47
1619783380000|2021-04-30 11:49:40|84167.3|84142.3|84166.4|84141.4|84167.7|84142.7|84165.6|84140.6|30
1619783390000|2021-04-30 11:49:50|84166.5|84141.5|84167.7|84142.7|84168.1|84143.1|84164.6|84139.6|41
1619783400000|2021-04-30 11:50:00|84167.1|84142.1|84174.4|84149.4|84175.1|84150.1|84166.9|84141.9|49
1619783410000|2021-04-30 11:50:10|84174.2|84149.2|84180.1|84155.1|84180.5|84155.5|84173.9|84148.9|42
1619783420000|2021-04-30 11:50:20|84179.7|84154.7|84178.8|84153.8|84180.9|84155.9|84177.6|84152.6|41
1619783430000|2021-04-30 11:50:30|84179.5|84154.5|84179|84154|84180.8|84155.8|84177.9|84152.9|40
1619783440000|2021-04-30 11:50:40|84178.6|84153.6|84183.9|84158.9|84183.9|84158.9|84178.2|84153.2|39
1619783450000|2021-04-30 11:50:50|84183.8|84158.8|84184|84159|84196.4|84160.7|84182.4|84146.4|41
1619783460000|2021-04-30 11:51:00|84185|84160|84187.7|84162.7|84195.7|84170.7|84184.7|84159.7|55
1619783470000|2021-04-30 11:51:10|84188|84163|84195.7|84170.7|84195.9|84170.9|84188|84163|56
1619783480000|2021-04-30 11:51:20|84196|84171|84195.8|84170.8|84199.1|84174.1|84192.9|84167.9|57
1619783490000|2021-04-30 11:51:30|84196.6|84171.6|84215.8|84190.8|84216.7|84191.7|84195.4|84170.4|66
1619783500000|2021-04-30 11:51:40|84217.3|84192.3|84212.6|84187.6|84217.3|84192.3|84211.4|84186.4|35
1619783510000|2021-04-30 11:51:50|84214.1|84189.1|84211.1|84186.1|84214.1|84189.1|84209|84184|37
1619783520000|2021-04-30 11:52:00|84210.4|84185.4|84209.6|84184.6|84211|84186|84207|84182|30
1619783530000|2021-04-30 11:52:10|84209|84184|84205.9|84180.9|84209|84184|84204.8|84179.8|41
1619783540000|2021-04-30 11:52:20|84205.8|84180.8|84213.3|84188.3|84225.5|84188.4|84205.8|84172.9|54
1619783550000|2021-04-30 11:52:30|84213.7|84188.7|84220.5|84195.5|84220.5|84195.5|84213|84188|43
1619783560000|2021-04-30 11:52:40|84219.9|84194.9|84211.7|84186.7|84219.9|84194.9|84210.8|84185.8|40
1619783570000|2021-04-30 11:52:50|84212.5|84187.5|84206.1|84181.1|84214|84189|84204.1|84179.1|51
1619783580000|2021-04-30 11:53:00|84206.3|84181.3|84207.4|84182.4|84209.3|84184.3|84203.4|84178.4|38
1619783590000|2021-04-30 11:53:10|84207.3|84182.3|84205.3|84180.3|84208.2|84183.2|84203.9|84178.9|24
1619783600000|2021-04-30 11:53:20|84205.7|84180.7|84201.6|84151.6|84205.7|84180.7|84190.4|84151.6|41
1619783610000|2021-04-30 11:53:30|84201.2|84151.2|84198.1|84173.1|84204|84173.3|84190.4|84150.1|58
1619783620000|2021-04-30 11:53:40|84197.8|84172.8|84193.4|84168.4|84211.9|84173.9|84193.4|84158.2|49
1619783630000|2021-04-30 11:53:50|84193.7|84168.7|84195.2|84170.2|84196.3|84171.3|84192.4|84167.4|39
1619783640000|2021-04-30 11:54:00|84194.4|84169.4|84194.9|84169.9|84195.8|84170.8|84189.5|84164.5|45
1619783650000|2021-04-30 11:54:10|84194.8|84169.8|84196|84171|84199.3|84174.3|84194.3|84169.3|42
1619783660000|2021-04-30 11:54:20|84196.1|84171.1|84194.8|84169.8|84196.7|84171.7|84194.8|84169.8|30
1619783670000|2021-04-30 11:54:30|84194.9|84169.9|84191.3|84166.3|84195.2|84170.2|84190.2|84165.2|40
1619783680000|2021-04-30 11:54:40|84189.9|84164.9|84181.8|84156.8|84199.6|84166.7|84180.4|84149.6|56
1619783690000|2021-04-30 11:54:50|84181.7|84156.7|84179.6|84154.6|84199.7|84160|84177.9|84144.6|63
1619783700000|2021-04-30 11:55:00|84179.9|84154.9|84191.4|84166.4|84199.4|84167.8|84179.9|84144.9|56
1619783710000|2021-04-30 11:55:10|84192|84167|84188.9|84163.9|84208.7|84171.8|84188.9|84154.6|51
1619783720000|2021-04-30 11:55:20|84189|84164|84194.4|84169.4|84196.1|84171.1|84183.3|84158.3|53
1619783730000|2021-04-30 11:55:30|84194.7|84169.7|84198|84173|84198.8|84173.8|84194.6|84169.6|43
1619783740000|2021-04-30 11:55:40|84197.5|84172.5|84199.6|84174.6|84200.7|84175.7|84196.7|84171.7|41
1619783750000|2021-04-30 11:55:50|84199.8|84174.8|84207.1|84182.1|84220.2|84183.9|84199.8|84163.1|38
1619783760000|2021-04-30 11:56:00|84206.8|84181.8|84203.9|84178.9|84207.9|84182.9|84199.2|84174.2|50
1619783770000|2021-04-30 11:56:10|84203.7|84178.7|84194.4|84169.4|84209.4|84178.7|84189.6|84153.2|51
1619783780000|2021-04-30 11:56:20|84193.2|84168.2|84184.6|84159.6|84206.1|84169.5|84184.4|84143.7|56
1619783790000|2021-04-30 11:56:30|84187.2|84162.2|84190.4|84165.4|84190.4|84165.4|84185.3|84160.3|48
1619783800000|2021-04-30 11:56:40|84190|84165|84190|84165|84204.2|84168.1|84189.8|84154|52
1619783810000|2021-04-30 11:56:50|84189.9|84164.9|84183.7|84158.7|84190.7|84165.7|84183.3|84158.3|53
1619783820000|2021-04-30 11:57:00|84184|84159|84191.4|84141.4|84195.2|84159.6|84179|84141.4|47
1619783830000|2021-04-30 11:57:10|84189.8|84139.8|84173.4|84148.4|84189.8|84152.7|84173.4|84139.8|41
1619783840000|2021-04-30 11:57:20|84173.5|84148.5|84174.8|84149.8|84175|84150|84173.2|84148.2|28
1619783850000|2021-04-30 11:57:30|84173.1|84148.1|84172.7|84147.7|84185.4|84148.6|84169.2|84134.5|54
1619783860000|2021-04-30 11:57:40|84173.9|84148.9|84173.9|84148.9|84174.7|84149.7|84172.1|84147.1|41
1619783870000|2021-04-30 11:57:50|84174|84149|84169.8|84144.8|84174.2|84149.2|84168.6|84143.6|47
1619783880000|2021-04-30 11:58:00|84169.4|84144.4|84174.9|84149.9|84175.4|84150.4|84168.9|84143.9|37
1619783890000|2021-04-30 11:58:10|84181.4|84156.4|84176.3|84151.3|84199.4|84161.3|84175.6|84148.2|60
1619783900000|2021-04-30 11:58:20|84175.5|84150.5|84169|84144|84175.5|84150.5|84166.7|84141.7|57
1619783910000|2021-04-30 11:58:30|84169.3|84144.3|84160.1|84135.1|84169.5|84144.5|84159.1|84134.1|53
1619783920000|2021-04-30 11:58:40|84159.7|84134.7|84158.9|84133.9|84159.8|84134.8|84157.8|84132.8|37
1619783930000|2021-04-30 11:58:50|84158.8|84133.8|84159.7|84134.7|84160|84135|84154.9|84129.9|55
1619783940000|2021-04-30 11:59:00|84159.8|84134.8|84158.5|84133.5|84166.5|84141.5|84157.1|84132.1|57
1619783950000|2021-04-30 11:59:10|84158.4|84133.4|84159.3|84134.3|84160.4|84135.4|84158|84133|41
1619783960000|2021-04-30 11:59:20|84159.6|84134.6|84162.1|84137.1|84162.1|84137.1|84159|84134|29
1619783970000|2021-04-30 11:59:30|84161.7|84136.7|84182.8|84132.8|84182.8|84146.8|84161.1|84127|38
1619783980000|2021-04-30 11:59:40|84170.7|84145.7|84165.2|84140.2|84171.2|84146.2|84165.1|84140.1|41
1619783990000|2021-04-30 11:59:50|84165.1|84140.1|84161.7|84136.7|84166.1|84141.1|84160.1|84135.1|54
1619784000000|2021-04-30 12:00:00|84160.3|84135.3|84158.2|84133.2|84172.7|84135.3|84155.2|84121.2|53
1619784010000|2021-04-30 12:00:10|84158.3|84133.3|84157.9|84132.9|84166.9|84133.8|84153.8|84116.8|48
1619784020000|2021-04-30 12:00:20|84157.6|84132.6|84155.2|84130.2|84174.8|84137.5|84154.9|84123.7|45
1619784030000|2021-04-30 12:00:30|84154.4|84129.4|84149.9|84124.9|84155.4|84130.4|84149.3|84124.3|46
1619784040000|2021-04-30 12:00:40|84149.6|84124.6|84165|84115|84167|84130.5|84146.5|84114.9|47
1619784050000|2021-04-30 12:00:50|84164.8|84114.8|84158.8|84133.8|84173.9|84136.3|84154.1|84114.1|46
1619784060000|2021-04-30 12:01:00|84158.7|84133.7|84156.7|84131.7|84159.5|84134.5|84156.3|84131.3|34
1619784070000|2021-04-30 12:01:10|84156.8|84131.8|84173.7|84123.7|84173.7|84138.6|84152.3|84115.1|52
1619784080000|2021-04-30 12:01:20|84173|84123|84166.6|84141.6|84173.5|84141.6|84154|84118.9|58
1619784090000|2021-04-30 12:01:30|84167|84142|84184.1|84159.1|84196.2|84159.1|84166.5|84141.5|58
1619784100000|2021-04-30 12:01:40|84183.9|84158.9|84197.1|84147.1|84197.6|84161.2|84181.2|84145.3|44
1619784110000|2021-04-30 12:01:50|84196.8|84146.8|84166.5|84141.5|84198.1|84155|84162.2|84133.3|56
1619784120000|2021-04-30 12:02:00|84166.9|84141.9|84175|84125|84175.9|84142.6|84156.7|84117.1|46
1619784130000|2021-04-30 12:02:10|84162.8|84137.8|84169.9|84119.9|84175.7|84139|84154.4|84119.4|60
1619784140000|2021-04-30 12:02:20|84170.5|84120.5|84176.7|84126.7|84177.3|84141.5|84158.1|84118.9|32
1619784150000|2021-04-30 12:02:30|84176.9|84126.9|84174.8|84124.8|84183.4|84142.2|84161.9|84123.4|47
1619784160000|2021-04-30 12:02:40|84175.4|84125.4|84164.8|84139.8|84179.3|84142.5|84164|84125.4|33
1619784170000|2021-04-30 12:02:50|84164.4|84139.4|84165.4|84140.4|84166.1|84141.1|84164.4|84139.4|25
1619784180000|2021-04-30 12:03:00|84165.5|84140.5|84154|84129|84165.5|84140.5|84153.3|84114.3|33
1619784190000|2021-04-30 12:03:10|84153.9|84128.9|84158.1|84133.1|84158.1|84133.1|84152.7|84127.7|26
1619784200000|2021-04-30 12:03:20|84157.7|84132.7|84184.2|84134.2|84185.3|84148.6|84156.7|84124.8|37
1619784210000|2021-04-30 12:03:30|84185.7|84135.7|84169.9|84144.9|84188.9|84151.8|84161.6|84127.1|56
1619784220000|2021-04-30 12:03:40|84170.5|84145.5|84183.3|84133.3|84187.7|84150.8|84170.3|84131.2|50
1619784230000|2021-04-30 12:03:50|84182.5|84132.5|84176.7|84126.7|84182.5|84144.8|84161|84123.5|37
1619784240000|2021-04-30 12:04:00|84176.8|84126.8|84180|84130|84180|84144.8|84156.5|84124.6|55
1619784250000|2021-04-30 12:04:10|84180.1|84130.1|84178.1|84128.1|84181.4|84144.6|84154.4|84120.5|41
1619784260000|2021-04-30 12:04:20|84178|84128|84154.1|84129.1|84178|84138.5|84151.1|84119.8|54
1619784270000|2021-04-30 12:04:30|84154.2|84129.2|84164.7|84114.7|84166.3|84130.8|84149|84110.3|40
1619784280000|2021-04-30 12:04:40|84165.3|84115.3|84166.5|84116.5|84167|84130.1|84154.2|84115.3|21
1619784290000|2021-04-30 12:04:50|84165.1|84115.1|84145.8|84120.8|84165.9|84130.5|84143.8|84106.1|39
1619784300000|2021-04-30 12:05:00|84146|84121|84163.5|84113.5|84170.6|84135|84145.8|84110.9|54
1619784310000|2021-04-30 12:05:10|84163.4|84113.4|84148.2|84123.2|84164.2|84127.6|84147.5|84112.4|43
1619784320000|2021-04-30 12:05:20|84148.5|84123.5|84175.3|84150.3|84184.3|84150.3|84147.8|84111.9|44
1619784330000|2021-04-30 12:05:30|84175.9|84150.9|84175.7|84150.7|84187.6|84151.9|84173.5|84134.8|35
1619784340000|2021-04-30 12:05:40|84175.8|84150.8|84180.3|84155.3|84192.1|84155.3|84175.8|84134.7|24
1619784350000|2021-04-30 12:05:50|84180.1|84155.1|84182.1|84157.1|84193.1|84157.7|84180.1|84140.3|27
1619784360000|2021-04-30 12:06:00|84181.4|84156.4|84196.7|84146.7|84196.7|84161.4|84181.4|84143.6|34
1619784370000|2021-04-30 12:06:10|84196.3|84146.3|84198.6|84148.6|84200.1|84162.2|84176.4|84145.6|39
1619784380000|2021-04-30 12:06:20|84200.2|84150.2|84188.1|84163.1|84200.2|84163.8|84187.4|84147|32
1619784390000|2021-04-30 12:06:30|84187.9|84162.9|84211.8|84161.8|84212.1|84173.2|84187.7|84149.1|35
1619784400000|2021-04-30 12:06:40|84209.4|84159.4|84199.3|84174.3|84216.4|84183.7|84193.1|84158.2|57
1619784410000|2021-04-30 12:06:50|84199|84174|84192.1|84142.1|84209.7|84174|84180|84140.9|60
1619784420000|2021-04-30 12:07:00|84192.2|84142.2|84192.4|84142.4|84193.4|84143.4|84190.4|84140.4|30
1619784430000|2021-04-30 12:07:10|84192.5|84142.5|84185.6|84160.6|84198.7|84161.2|84182|84142.2|39
1619784440000|2021-04-30 12:07:20|84185.2|84160.2|84191.6|84141.6|84207.3|84171.7|84179.4|84141.6|63
1619784450000|2021-04-30 12:07:30|84189.7|84139.7|84172.6|84147.6|84191.5|84155.7|84171.8|84139|53
1619784460000|2021-04-30 12:07:40|84172.7|84147.7|84176.1|84151.1|84176.3|84151.3|84172.1|84147.1|32
1619784470000|2021-04-30 12:07:50|84177.9|84152.9|84187.7|84162.7|84199.6|84163.4|84177.9|84146.6|41
1619784480000|2021-04-30 12:08:00|84187.9|84162.9|84176.5|84151.5|84196|84162.9|84173.7|84136.7|44
1619784490000|2021-04-30 12:08:10|84176.8|84151.8|84166.2|84141.2|84176.8|84151.8|84166.2|84141.2|25
1619784500000|2021-04-30 12:08:20|84166.8|84141.8|84163.1|84138.1|84167|84142|84162.5|84137.5|28
1619784510000|2021-04-30 12:08:30|84163.3|84138.3|84161.9|84136.9|84164|84139|84161.7|84136.7|18
1619784520000|2021-04-30 12:08:40|84162|84137|84158.6|84133.6|84174.6|84137.9|84158|84123.6|32
1619784530000|2021-04-30 12:08:50|84158.5|84133.5|84156.3|84131.3|84159.7|84134.7|84154.6|84129.6|26
1619784540000|2021-04-30 12:09:00|84156.2|84131.2|84154.7|84129.7|84171|84138.8|84154.7|84121|47
1619784550000|2021-04-30 12:09:10|84153.9|84128.9|84155.2|84130.2|84155.4|84130.4|84153.4|84128.4|37
1619784560000|2021-04-30 12:09:20|84155.1|84130.1|84147.2|84122.2|84155.7|84130.7|84147.1|84122.1|26
1619784570000|2021-04-30 12:09:30|84147.4|84122.4|84157.8|84107.8|84158.8|84122.7|84146.7|84107.6|35
1619784580000|2021-04-30 12:09:40|84147.6|84122.6|84162.2|84112.2|84162.2|84126.2|84147.3|84108.3|34
1619784590000|2021-04-30 12:09:50|84162|84112|84180.1|84130.1|84180.1|84142.4|84151.4|84111.5|49
1619784600000|2021-04-30 12:10:00|84179.6|84129.6|84168.3|84143.3|84181|84143.5|84166.9|84127.2|34
1619784610000|2021-04-30 12:10:10|84169.3|84144.3|84188.7|84138.7|84190|84150.5|84168.1|84130.5|44
1619784620000|2021-04-30 12:10:20|84189.5|84139.5|84172.4|84147.4|84190.2|84158.4|84171.1|84139.5|52
1619784630000|2021-04-30 12:10:30|84170.3|84145.3|84153.6|84103.6|84170.9|84145.9|84141|84103.6|54
1619784640000|2021-04-30 12:10:40|84153.8|84103.8|84138.9|84113.9|84153.8|84117.1|84136.4|84102.2|44
1619784650000|2021-04-30 12:10:50|84139.8|84114.8|84143.9|84118.9|84143.9|84118.9|84138.7|84113.7|35
1619784660000|2021-04-30 12:11:00|84143.1|84118.1|84157.9|84107.9|84160.1|84122.1|84134.8|84096.7|43
1619784670000|2021-04-30 12:11:10|84158.4|84108.4|84137.7|84112.7|84158.6|84122.6|84133.3|84102.3|47
1619784680000|2021-04-30 12:11:20|84138.2|84113.2|84139.2|84114.2|84139.8|84114.8|84137.2|84112.2|28
1619784690000|2021-04-30 12:11:30|84138.9|84113.9|84157|84107|84157.1|84117.8|84137.8|84104.4|29
1619784700000|2021-04-30 12:11:40|84156.6|84106.6|84145.1|84120.1|84156.6|84120.6|84144.6|84106.2|27
1619784710000|2021-04-30 12:11:50|84145.2|84120.2|84152.2|84127.2|84162.1|84127.9|84143.5|84108.9|35
1619784720000|2021-04-30 12:12:00|84151.1|84126.1|84133.3|84108.3|84160.5|84126.1|84131.8|84103.2|39
1619784730000|2021-04-30 12:12:10|84132.2|84107.2|84134.9|84109.9|84136.1|84111.1|84132.1|84107.1|32
1619784740000|2021-04-30 12:12:20|84135.1|84110.1|84150.2|84125.2|84150.2|84125.2|84134.8|84109.8|32
1619784750000|2021-04-30 12:12:30|84163.5|84113.5|84152.1|84127.1|84163.6|84130.7|84149.1|84113.1|46
1619784760000|2021-04-30 12:12:40|84151.1|84126.1|84147.5|84122.5|84166.4|84129.4|84146.4|84107.8|31
1619784770000|2021-04-30 12:12:50|84148|84123|84128.4|84103.4|84148.5|84123.5|84127.7|84102.7|51
1619784780000|2021-04-30 12:13:00|84128.2|84103.2|84124.1|84099.1|84138.2|84104|84121.3|84088.2|40
1619784790000|2021-04-30 12:13:10|84124.7|84099.7|84124.2|84099.2|84152.5|84113.6|84123.7|84098.7|43
1619784800000|2021-04-30 12:13:20|84125.4|84100.4|84131|84106|84141.6|84107.1|84124|84091.1|37
1619784810000|2021-04-30 12:13:30|84132.2|84107.2|84146.5|84096.5|84147.6|84113.2|84132.2|84093.7|46
1619784820000|2021-04-30 12:13:40|84146.4|84096.4|84122.4|84097.4|84152.3|84115.2|84120.7|84088.1|47
1619784830000|2021-04-30 12:13:50|84122.1|84097.1|84117.6|84092.6|84122.1|84097.1|84116.5|84091.5|34
1619784840000|2021-04-30 12:14:00|84116.8|84091.8|84153.6|84103.6|84153.6|84114.5|84116.8|84091.8|53
1619784850000|2021-04-30 12:14:10|84153.7|84103.7|84153.9|84128.9|84162|84128.9|84146.1|84103.7|48
1619784860000|2021-04-30 12:14:20|84153.6|84128.6|84133.7|84108.7|84170.9|84133.8|84132.9|84094.4|50
1619784870000|2021-04-30 12:14:30|84133|84108|84149.8|84124.8|84162|84124.8|84131.8|84096.1|42
1619784880000|2021-04-30 12:14:40|84148.9|84123.9|84155.2|84130.2|84167.6|84131.8|84148.9|84109.7|43
1619784890000|2021-04-30 12:14:50|84151.9|84126.9|84138.9|84113.9|84151.9|84126.9|84133.9|84108.9|56
1619784900000|2021-04-30 12:15:00|84138.3|84113.3|84140.2|84115.2|84140.2|84115.2|84135.1|84110.1|43
1619784910000|2021-04-30 12:15:10|84143|84118|84159.4|84134.4|84173.1|84135.4|84143|84114.5|43
1619784920000|2021-04-30 12:15:20|84159.2|84134.2|84132.6|84107.6|84166.9|84134.7|84129.4|84091.8|41
1619784930000|2021-04-30 12:15:30|84133.3|84108.3|84135.2|84085.2|84146.6|84109.3|84117.5|84079.9|62
1619784940000|2021-04-30 12:15:40|84136.6|84086.6|84141.5|84091.5|84143|84105.9|84128.9|84085.4|39
1619784950000|2021-04-30 12:15:50|84141.8|84091.8|84132.4|84107.4|84145.3|84108.8|84131.8|84091.4|37
1619784960000|2021-04-30 12:16:00|84132.9|84107.9|84131.3|84106.3|84146.4|84109.9|84131.2|84094.8|34
1619784970000|2021-04-30 12:16:10|84142.9|84092.9|84129.2|84104.2|84143.8|84104.5|84127.8|84090.1|34
1619784980000|2021-04-30 12:16:20|84140.5|84090.5|84141.6|84091.6|84141.9|84091.9|84140.5|84090.5|17
1619784990000|2021-04-30 12:16:30|84141.7|84091.7|84139.5|84089.5|84142.3|84104.7|84126.8|84086.9|40
1619785000000|2021-04-30 12:16:40|84139.6|84089.6|84140|84090|84141.3|84091.3|84138|84088|27
1619785010000|2021-04-30 12:16:50|84140.4|84090.4|84121.3|84096.3|84141.1|84099.3|84119.5|84081.4|39
1619785020000|2021-04-30 12:17:00|84121.8|84096.8|84119.8|84094.8|84135.3|84096.8|84119.6|84081.7|44
1619785030000|2021-04-30 12:17:10|84120.4|84095.4|84132.3|84082.3|84136|84099.2|84118.7|84082.3|52
1619785040000|2021-04-30 12:17:20|84133|84083|84132.6|84082.6|84133.9|84095.2|84111.5|84073.5|58
1619785050000|2021-04-30 12:17:30|84133.2|84083.2|84135|84085|84136.1|84086.1|84131.5|84081.5|47
1619785060000|2021-04-30 12:17:40|84135.1|84085.1|84127.9|84102.9|84135.7|84102.9|84121.3|84081.9|34
1619785070000|2021-04-30 12:17:50|84128.3|84103.3|84143.7|84093.7|84144.3|84105|84128.3|84089|37
1619785080000|2021-04-30 12:18:00|84144|84094|84129.8|84104.8|84144.3|84106|84125.3|84091.9|40
1619785090000|2021-04-30 12:18:10|84129.9|84104.9|84124.2|84099.2|84138.4|84105.7|84123.3|84086.9|47
1619785100000|2021-04-30 12:18:20|84124.5|84099.5|84140.9|84090.9|84141.4|84105.1|84121|84088.7|42
1619785110000|2021-04-30 12:18:30|84140.8|84090.8|84135.3|84110.3|84140.8|84111|84128.3|84090.1|30
1619785120000|2021-04-30 12:18:40|84137.6|84112.6|84136.8|84111.8|84138.3|84113.3|84135.2|84110.2|30
1619785130000|2021-04-30 12:18:50|84136.6|84111.6|84134.1|84109.1|84147.5|84111.9|84132.5|84093.9|31
1619785140000|2021-04-30 12:19:00|84133.9|84108.9|84117.9|84092.9|84134.4|84109.4|84117.7|84080.2|39
1619785150000|2021-04-30 12:19:10|84118.7|84093.7|84115|84090|84118.7|84093.7|84115|84090|35
1619785160000|2021-04-30 12:19:20|84116.1|84091.1|84105.7|84080.7|84124.3|84099.3|84104.2|84079.2|47
1619785170000|2021-04-30 12:19:30|84104.9|84079.9|84106.3|84081.3|84107.7|84082.7|84104.5|84079.5|28
1619785180000|2021-04-30 12:19:40|84106.4|84081.4|84104.1|84079.1|84106.4|84081.4|84103.1|84078.1|28
1619785190000|2021-04-30 12:19:50|84104|84079|84113.4|84063.4|84115.4|84079|84101.4|84063.2|29
1619785200000|2021-04-30 12:20:00|84113.5|84063.5|84101.9|84076.9|84116.6|84080.5|84092.3|84057.4|62
1619785210000|2021-04-30 12:20:10|84102.1|84077.1|84093.4|84068.4|84119.2|84087.9|84092.5|84055.4|60
1619785220000|2021-04-30 12:20:20|84093.5|84068.5|84115|84065|84115|84072.8|84092.3|84057.5|47
1619785230000|2021-04-30 12:20:30|84115.6|84065.6|84088.7|84063.7|84115.6|84076.9|84088.4|84052.5|42
1619785240000|2021-04-30 12:20:40|84087.9|84062.9|84077.1|84052.1|84088.8|84063.8|84076.5|84051.5|32
1619785250000|2021-04-30 12:20:50|84077.2|84052.2|84088.1|84063.1|84088.1|84063.1|84065.9|84040.9|53
1619785260000|2021-04-30 12:21:00|84088|84063|84119.8|84069.8|84120.1|84081.1|84088|84052.1|51
1619785270000|2021-04-30 12:21:10|84119.9|84069.9|84119.5|84094.5|84126.6|84094.5|84105.2|84068.1|55
1619785280000|2021-04-30 12:21:20|84119.2|84094.2|84100.8|84075.8|84120.8|84095.8|84098.4|84062.2|36
1619785290000|2021-04-30 12:21:30|84098.8|84073.8|84102.3|84077.3|84102.4|84077.4|84098.8|84073.8|28
1619785300000|2021-04-30 12:21:40|84102.2|84077.2|84100.2|84075.2|84126|84088.4|84099.9|84068|41
1619785310000|2021-04-30 12:21:50|84100.4|84075.4|84095.9|84070.9|84100.4|84075.4|84093.6|84068.6|35
1619785320000|2021-04-30 12:22:00|84096.6|84071.6|84113|84063|84117.3|84084.5|84096.6|84063|48
1619785330000|2021-04-30 12:22:10|84113.3|84063.3|84112.8|84062.8|84114.3|84075.8|84092.3|84057.1|40
1619785340000|2021-04-30 12:22:20|84112.6|84062.6|84121.4|84071.4|84122.5|84080.2|84099.9|84060.8|49
1619785350000|2021-04-30 12:22:30|84121.6|84071.6|84124.6|84074.6|84125.1|84075.1|84121.1|84071.1|39
1619785360000|2021-04-30 12:22:40|84124.5|84074.5|84126.7|84076.7|84126.7|84088.7|84113.6|84074.2|37
1619785370000|2021-04-30 12:22:50|84125.9|84075.9|84133.9|84083.9|84134.2|84084.2|84125.1|84075.1|29
1619785380000|2021-04-30 12:23:00|84133.6|84083.6|84134.5|84084.5|84134.7|84084.7|84133.3|84083.3|20
1619785390000|2021-04-30 12:23:10|84134.3|84084.3|84108.1|84083.1|84134.6|84084.6|84107.4|84064.5|45
1619785400000|2021-04-30 12:23:20|84108.9|84083.9|84103.9|84078.9|84123.8|84083.9|84095.8|84058.2|50
1619785410000|2021-04-30 12:23:30|84117.9|84067.9|84098|84073|84120.9|84073.5|84096.8|84058.6|36
1619785420000|2021-04-30 12:23:40|84097.9|84072.9|84112|84062|84124.8|84087.1|84097.9|84060.7|40
1619785430000|2021-04-30 12:23:50|84114|84064|84095.5|84070.5|84114|84070.9|84094|84052|37
1619785440000|2021-04-30 12:24:00|84108.4|84058.4|84112.1|84062.1|84113.2|84063.2|84108.4|84058.4|32
1619785450000|2021-04-30 12:24:10|84112.7|84062.7|84099.7|84049.7|84112.7|84062.7|84097.6|84047.6|43
1619785460000|2021-04-30 12:24:20|84101.4|84051.4|84097.4|84047.4|84102.5|84065.1|84086.3|84045|39
1619785470000|2021-04-30 12:24:30|84097.5|84047.5|84091.4|84041.4|84098.4|84048.4|84091.4|84041.4|31
1619785480000|2021-04-30 12:24:40|84093.5|84043.5|84112.8|84062.8|84115.3|84065.3|84090.1|84040.1|54
1619785490000|2021-04-30 12:24:50|84113.3|84063.3|84117.8|84067.8|84118.4|84068.4|84111.9|84061.9|41
1619785500000|2021-04-30 12:25:00|84117.6|84067.6|84104.7|84054.7|84119.3|84069.3|84099.8|84049.8|37
1619785510000|2021-04-30 12:25:10|84104.9|84054.9|84096.4|84046.4|84112.7|84062.7|84095.9|84045.9|48
1619785520000|2021-04-30 12:25:20|84095.5|84045.5|84093.9|84043.9|84097.4|84047.4|84093.9|84043.9|26
1619785530000|2021-04-30 12:25:30|84093.6|84043.6|84072.4|84047.4|84093.7|84051.4|84071.8|84037.3|47
1619785540000|2021-04-30 12:25:40|84087|84037|84095.8|84045.8|84095.9|84045.9|84087|84037|53
1619785550000|2021-04-30 12:25:50|84097.2|84047.2|84064.4|84039.4|84097.2|84047.2|84064.3|84026.8|46
1619785560000|2021-04-30 12:26:00|84064.6|84039.6|84104.8|84054.8|84104.8|84054.8|84064.6|84029.7|60
1619785570000|2021-04-30 12:26:10|84104.2|84054.2|84110.7|84060.7|84110.8|84075.2|84098.3|84054.2|57
1619785580000|2021-04-30 12:26:20|84110.6|84060.6|84108.9|84058.9|84115.4|84065.4|84108.3|84058.3|59
1619785590000|2021-04-30 12:26:30|84109|84059|84090.1|84065.1|84109|84070.9|84089.4|84057.2|46
1619785600000|2021-04-30 12:26:40|84089.9|84064.9|84095.5|84070.5|84096.3|84071.3|84089|84064|40
1619785610000|2021-04-30 12:26:50|84096.3|84071.3|84103.1|84078.1|84103.6|84078.6|84096.3|84071.3|35
1619785620000|2021-04-30 12:27:00|84102.7|84077.7|84100.9|84075.9|84111.3|84081.6|84098.3|84060.4|47
1619785630000|2021-04-30 12:27:10|84099.7|84074.7|84119.1|84069.1|84119.1|84075.1|84099.7|84061.6|36
1619785640000|2021-04-30 12:27:20|84103.7|84078.7|84115.2|84065.2|84115.2|84080.7|84102.4|84064.4|34
1619785650000|2021-04-30 12:27:30|84114.1|84064.1|84106.3|84081.3|84117.9|84081.6|84103|84064.1|54
1619785660000|2021-04-30 12:27:40|84106.4|84081.4|84109.6|84084.6|84109.6|84084.6|84106.2|84081.2|29
1619785670000|2021-04-30 12:27:50|84119.5|84069.5|84125.8|84075.8|84125.8|84075.8|84119.5|84069.5|38
1619785680000|2021-04-30 12:28:00|84125.2|84075.2|84127.8|84077.8|84127.8|84077.8|84125|84075|24
1619785690000|2021-04-30 12:28:10|84127.3|84077.3|84126|84076|84127.3|84077.3|84125.8|84075.8|20
1619785700000|2021-04-30 12:28:20|84125.9|84075.9|84132.6|84082.6|84132.9|84082.9|84125.9|84075.9|50
1619785710000|2021-04-30 12:28:30|84132.4|84082.4|84131.7|84081.7|84133.3|84083.3|84130.4|84080.4|33
1619785720000|2021-04-30 12:28:40|84131.3|84081.3|84135.4|84085.4|84135.4|84085.4|84130|84080|31
1619785730000|2021-04-30 12:28:50|84135.3|84085.3|84136.6|84086.6|84137|84087|84135.3|84085.3|34
1619785740000|2021-04-30 12:29:00|84135.4|84085.4|84136.7|84086.7|84136.8|84086.8|84135.3|84085.3|31
1619785750000|2021-04-30 12:29:10|84136.5|84086.5|84134.9|84084.9|84136.8|84086.8|84134.6|84084.6|29
1619785760000|2021-04-30 12:29:20|84135|84085|84130.2|84080.2|84135.7|84085.7|84130|84080|40
1619785770000|2021-04-30 12:29:30|84130.7|84080.7|84130.8|84080.8|84131.5|84081.5|84130|84080|30
1619785780000|2021-04-30 12:29:40|84131.1|84081.1|84126.8|84076.8|84135.1|84085.1|84125.3|84075.3|56
1619785790000|2021-04-30 12:29:50|84127.4|84077.4|84131.9|84081.9|84134.1|84084.1|84127.4|84077.4|52
1619785800000|2021-04-30 12:30:00|84130.6|84080.6|84117.3|84067.3|84132.3|84082.3|84108.6|84058.6|70
1619785810000|2021-04-30 12:30:10|84117.5|84067.5|84114.9|84064.9|84118.4|84068.4|84113.1|84063.1|67
1619785820000|2021-04-30 12:30:20|84114.4|84064.4|84110.1|84060.1|84117.5|84067.5|84107.6|84057.6|58
1619785830000|2021-04-30 12:30:30|84108.7|84058.7|84128.9|84078.9|84129.1|84079.1|84108.3|84058.3|60
1619785840000|2021-04-30 12:30:40|84129.5|84079.5|84147.1|84097.1|84147.8|84097.8|84129.5|84079.5|60
1619785850000|2021-04-30 12:30:50|84146.7|84096.7|84149.2|84099.2|84152|84102|84146.4|84096.4|52
1619785860000|2021-04-30 12:31:00|84149.1|84099.1|84151.7|84101.7|84152.1|84102.1|84149|84099|37
1619785870000|2021-04-30 12:31:10|84151.9|84101.9|84152.7|84102.7|84153|84103|84150.9|84100.9|41
1619785880000|2021-04-30 12:31:20|84152.6|84102.6|84155.6|84105.6|84155.7|84105.7|84151.4|84101.4|36
1619785890000|2021-04-30 12:31:30|84155.7|84105.7|84162|84112|84162.1|84112.1|84151.8|84101.8|54
1619785900000|2021-04-30 12:31:40|84161.2|84111.2|84160.1|84110.1|84166|84122.3|84147.3|84109.5|54
1619785910000|2021-04-30 12:31:50|84159.7|84109.7|84162.7|84112.7|84162.7|84112.7|84159.2|84109.2|48
1619785920000|2021-04-30 12:32:00|84162.4|84112.4|84167.4|84117.4|84168.1|84118.1|84162.4|84112.4|40
1619785930000|2021-04-30 12:32:10|84167.3|84117.3|84161.4|84111.4|84173.8|84123.8|84160.5|84110.5|62
1619785940000|2021-04-30 12:32:20|84161.1|84111.1|84161.2|84111.2|84163.2|84113.2|84156.7|84106.7|46
1619785950000|2021-04-30 12:32:30|84161.9|84111.9|84162.3|84112.3|84163.2|84113.2|84161.2|84111.2|36
1619785960000|2021-04-30 12:32:40|84162.4|84112.4|84166.1|84116.1|84167.7|84117.7|84160.8|84110.8|47
1619785970000|2021-04-30 12:32:50|84166.2|84116.2|84164.3|84114.3|84167.8|84117.8|84164.3|84114.3|35
1619785980000|2021-04-30 12:33:00|84164.6|84114.6|84130.5|84105.5|84164.6|84114.6|84128.5|84095.4|57
1619785990000|2021-04-30 12:33:10|84130.3|84105.3|84166.3|84116.3|84169.8|84130.2|84130.3|84094|66
1619786000000|2021-04-30 12:33:20|84166.5|84116.5|84163.6|84113.6|84166.9|84116.9|84161.5|84111.5|49
1619786010000|2021-04-30 12:33:30|84163.5|84113.5|84146|84121|84163.9|84122.3|84135.8|84104.8|49
1619786020000|2021-04-30 12:33:40|84146.2|84121.2|84146.5|84121.5|84155.9|84122.2|84143.9|84105|48
1619786030000|2021-04-30 12:33:50|84146.2|84121.2|84161.4|84111.4|84161.4|84122.2|84145.9|84109.5|28
1619786040000|2021-04-30 12:34:00|84161.2|84111.2|84155.7|84130.7|84163.9|84131.9|84148.5|84111.2|35
1619786050000|2021-04-30 12:34:10|84155.5|84130.5|84154.1|84104.1|84176.7|84133.4|84137.4|84094|51
1619786060000|2021-04-30 12:34:20|84154.5|84104.5|84160.5|84110.5|84171.7|84135.9|84153.8|84103.8|53
1619786070000|2021-04-30 12:34:30|84160.9|84110.9|84157|84107|84167.2|84121.9|84143|84100.4|60
1619786080000|2021-04-30 12:34:40|84157.7|84107.7|84172.2|84122.2|84183|84147.1|84151.9|84106.9|61
1619786090000|2021-04-30 12:34:50|84172.8|84122.8|84179.3|84129.3|84180.5|84140.2|84159.3|84111.4|56
1619786100000|2021-04-30 12:35:00|84180.1|84130.1|84169.6|84119.6|84182.2|84132.2|84164.2|84114.2|62
1619786110000|2021-04-30 12:35:10|84169.9|84119.9|84176.9|84126.9|84177.6|84127.6|84155.3|84105.3|52
1619786120000|2021-04-30 12:35:20|84176.3|84126.3|84155.6|84105.6|84176.3|84126.3|84145.1|84101.8|47
1619786130000|2021-04-30 12:35:30|84157|84107|84150.4|84100.4|84158.6|84121.1|84142.7|84099.7|51
1619786140000|2021-04-30 12:35:40|84150.3|84100.3|84138.3|84113.3|84164.3|84125|84137.3|84099.7|50
1619786150000|2021-04-30 12:35:50|84138.1|84113.1|84164.9|84114.9|84169.3|84131.2|84136.4|84096.9|56
1619786160000|2021-04-30 12:36:00|84163.6|84113.6|84158.6|84133.6|84168.3|84135.6|84154.6|84113.2|54
1619786170000|2021-04-30 12:36:10|84158.1|84133.1|84168.9|84143.9|84170.4|84145.4|84152.6|84127.6|63
1619786180000|2021-04-30 12:36:20|84168.8|84143.8|84153.2|84103.2|84181.9|84144.9|84144|84102.6|56
1619786190000|2021-04-30 12:36:30|84152.8|84102.8|84152.7|84127.7|84161.6|84128|84151|84101|56
1619786200000|2021-04-30 12:36:40|84152.6|84127.6|84164|84139|84166.2|84140|84143.2|84106.5|62
1619786210000|2021-04-30 12:36:50|84163.7|84138.7|84169.1|84119.1|84177|84141.7|84163.7|84118.9|52
1619786220000|2021-04-30 12:37:00|84169.9|84119.9|84148.6|84098.6|84169.9|84119.9|84147.4|84097.4|41
1619786230000|2021-04-30 12:37:10|84148.7|84098.7|84143.6|84093.6|84148.7|84110.3|84131|84091.4|42
1619786240000|2021-04-30 12:37:20|84143.3|84093.3|84117.4|84092.4|84144.9|84102|84117.2|84080.3|56
1619786250000|2021-04-30 12:37:30|84117.6|84092.6|84148.6|84098.6|84149|84099|84116.4|84083|60
1619786260000|2021-04-30 12:37:40|84149.5|84099.5|84139.1|84089.1|84150.2|84112.7|84134.5|84086.7|54
1619786270000|2021-04-30 12:37:50|84139.6|84089.6|84134|84109|84144.5|84110.3|84113.9|84074|51
1619786280000|2021-04-30 12:38:00|84134.1|84109.1|84146.7|84096.7|84148.5|84113.7|84133|84096.3|50
1619786290000|2021-04-30 12:38:10|84148.2|84098.2|84137|84112|84150.6|84113.5|84135|84096.7|27
1619786300000|2021-04-30 12:38:20|84137.1|84112.1|84141.1|84116.1|84154.9|84119.3|84136.9|84104.9|29
1619786310000|2021-04-30 12:38:30|84140.2|84115.2|84133.3|84108.3|84156|84115.9|84133.3|84096.1|47
1619786320000|2021-04-30 12:38:40|84146.3|84096.3|84130.1|84105.1|84146.5|84106.6|84128.9|84092|31
1619786330000|2021-04-30 12:38:50|84129.5|84104.5|84115|84090|84129.7|84104.7|84111.4|84086.4|23
1619786340000|2021-04-30 12:39:00|84115.1|84090.1|84129.7|84104.7|84140.5|84105.4|84114.5|84089.5|45
1619786350000|2021-04-30 12:39:10|84129.6|84104.6|84132.6|84107.6|84145.2|84108.1|84127.6|84094.3|39
1619786360000|2021-04-30 12:39:20|84132.4|84107.4|84119.9|84094.9|84134.4|84109.4|84114|84089|34
1619786370000|2021-04-30 12:39:30|84119|84094|84110.6|84085.6|84134|84094.7|84105.4|84071.9|49
1619786380000|2021-04-30 12:39:40|84110.4|84085.4|84113.4|84088.4|84114.3|84089.3|84110.2|84085.2|30
1619786390000|2021-04-30 12:39:50|84113.8|84088.8|84139.1|84089.1|84142.5|84104.1|84113.8|84080.3|45
1619786400000|2021-04-30 12:40:00|84139.3|84089.3|84130|84105|84142.9|84107|84128|84089.3|43
1619786410000|2021-04-30 12:40:10|84126.6|84101.6|84137.7|84087.7|84144.9|84105.6|84126.6|84087.7|38
1619786420000|2021-04-30 12:40:20|84117.5|84092.5|84128.6|84078.6|84135.6|84094.6|84110.5|84072|47
1619786430000|2021-04-30 12:40:30|84128.3|84078.3|84117.3|84092.3|84137.1|84093.2|84103.6|84068.1|47
1619786440000|2021-04-30 12:40:40|84118.5|84093.5|84134.6|84084.6|84134.9|84093.5|84112|84080.1|38
1619786450000|2021-04-30 12:40:50|84135.4|84085.4|84143.4|84093.4|84148.9|84098.9|84134.3|84084.3|41
1619786460000|2021-04-30 12:41:00|84144.2|84094.2|84146.4|84096.4|84147.7|84102.6|84126.4|84088.6|42
1619786470000|2021-04-30 12:41:10|84146.5|84096.5|84144.7|84094.7|84150.8|84100.8|84143.5|84093.5|37
1619786480000|2021-04-30 12:41:20|84144.6|84094.6|84139.8|84114.8|84150.5|84114.8|84129.9|84094.6|23
1619786490000|2021-04-30 12:41:30|84141|84116|84139.4|84114.4|84152.5|84117.7|84139.4|84101.2|32
1619786500000|2021-04-30 12:41:40|84152.4|84102.4|84131.3|84081.3|84152.4|84112.4|84129.7|84079.7|38
1619786510000|2021-04-30 12:41:50|84130.6|84080.6|84119.9|84094.9|84132.3|84095.1|84118.4|84079.9|31
1619786520000|2021-04-30 12:42:00|84132.8|84082.8|84133.4|84083.4|84135.3|84099.5|84122.3|84080.8|28
1619786530000|2021-04-30 12:42:10|84120.6|84095.6|84122.1|84097.1|84132.8|84098.4|84117.4|84080.9|36
1619786540000|2021-04-30 12:42:20|84122.3|84097.3|84141.6|84116.6|84147.8|84116.6|84112.2|84087.2|57
1619786550000|2021-04-30 12:42:30|84141.8|84116.8|84139.7|84089.7|84142.9|84117.9|84123.6|84086.3|38
1619786560000|2021-04-30 12:42:40|84139.6|84089.6|84133.5|84108.5|84139.6|84110.3|84125|84089.6|34
1619786570000|2021-04-30 12:42:50|84130.4|84105.4|84141.9|84091.9|84141.9|84108.1|84126.6|84088.1|26
1619786580000|2021-04-30 12:43:00|84129.8|84104.8|84132.4|84107.4|84132.4|84107.4|84128.4|84103.4|26
1619786590000|2021-04-30 12:43:10|84129.5|84104.5|84123.4|84098.4|84145.4|84108.4|84116.6|84079.7|54
1619786600000|2021-04-30 12:43:20|84124.8|84099.8|84126.1|84101.1|84129.9|84104.9|84124.5|84099.5|32
1619786610000|2021-04-30 12:43:30|84126|84101|84120.6|84095.6|84144.6|84105.7|84120.6|84090.6|44
1619786620000|2021-04-30 12:43:40|84121|84096|84120.9|84095.9|84136|84101|84120.1|84083.4|40
1619786630000|2021-04-30 12:43:50|84121.2|84096.2|84122.7|84097.7|84136.1|84099.8|84121.2|84083.5|51
1619786640000|2021-04-30 12:44:00|84120.1|84095.1|84122.3|84097.3|84136.5|84099.6|84119.1|84086.5|43
1619786650000|2021-04-30 12:44:10|84123.1|84098.1|84122.7|84097.7|84131.6|84100.2|84119.6|84081.6|42
1619786660000|2021-04-30 12:44:20|84121.8|84096.8|84121.6|84096.6|84124.5|84099.5|84118.1|84093.1|41
1619786670000|2021-04-30 12:44:30|84122.5|84097.5|84116.3|84091.3|84124|84099|84114.7|84089.7|42
1619786680000|2021-04-30 12:44:40|84115|84090|84114.9|84089.9|84117.2|84092.2|84113.1|84088.1|46
1619786690000|2021-04-30 12:44:50|84115.2|84090.2|84116.4|84066.4|84117.9|84090.4|84100.9|84060|43
1619786700000|2021-04-30 12:45:00|84117|84067|84098.8|84073.8|84119.9|84087.1|84096.1|84066.3|53
1619786710000|2021-04-30 12:45:10|84098.1|84073.1|84111.4|84086.4|84120.3|84088.1|84097.5|84059.7|66
1619786720000|2021-04-30 12:45:20|84112.3|84087.3|84126.1|84076.1|84139.3|84099.2|84110.7|84076.1|62
1619786730000|2021-04-30 12:45:30|84124.4|84074.4|84126.9|84076.9|84138.4|84099.6|84110.9|84074.1|62
1619786740000|2021-04-30 12:45:40|84128.3|84078.3|84135.6|84085.6|84141.8|84103.9|84121.4|84078.3|56
1619786750000|2021-04-30 12:45:50|84135.3|84085.3|84120.8|84095.8|84143.6|84101.5|84117.6|84085.3|54
1619786760000|2021-04-30 12:46:00|84120.7|84095.7|84129.4|84079.4|84143.4|84109.2|84119.7|84078.4|63
1619786770000|2021-04-30 12:46:10|84128.8|84078.8|84125|84075|84141.1|84091.1|84123.5|84073.5|58
1619786780000|2021-04-30 12:46:20|84122.8|84072.8|84101.6|84076.6|84122.8|84079.8|84101.6|84065.4|46
1619786790000|2021-04-30 12:46:30|84101.3|84076.3|84119.5|84069.5|84124.1|84087.9|84100.9|84063.1|47
1619786800000|2021-04-30 12:46:40|84119.9|84069.9|84127.1|84102.1|84128.2|84103.2|84111.7|84069|58
1619786810000|2021-04-30 12:46:50|84127.4|84102.4|84123|84073|84127.8|84102.8|84111.6|84073|47
1619786820000|2021-04-30 12:47:00|84122.8|84072.8|84117|84092|84123.1|84094.2|84099.1|84061.4|58
1619786830000|2021-04-30 12:47:10|84116.1|84091.1|84134.6|84084.6|84144.9|84106.7|84116.1|84081|37
1619786840000|2021-04-30 12:47:20|84123.3|84098.3|84136.4|84086.4|84136.4|84098.7|84121.5|84078.4|32
1619786850000|2021-04-30 12:47:30|84137.2|84087.2|84127.3|84077.3|84140.7|84093.6|84113.1|84076.6|58
1619786860000|2021-04-30 12:47:40|84128.2|84078.2|84127.7|84102.7|84137.7|84102.7|84117.6|84076|37
1619786870000|2021-04-30 12:47:50|84128.2|84103.2|84128.2|84078.2|84128.8|84103.2|84116.5|84078.1|56
1619786880000|2021-04-30 12:48:00|84128.4|84078.4|84108.1|84083.1|84129.5|84087.7|84104.7|84077.6|45
1619786890000|2021-04-30 12:48:10|84109|84084|84120.9|84070.9|84122|84084.2|84107.7|84069.6|26
1619786900000|2021-04-30 12:48:20|84121|84071|84124.7|84099.7|84137.8|84101|84115.8|84070.9|41
1619786910000|2021-04-30 12:48:30|84125|84100|84134.5|84084.5|84141|84103.4|84125|84084|36
1619786920000|2021-04-30 12:48:40|84136.1|84086.1|84129.8|84104.8|84139.6|84104.8|84127.3|84084|34
1619786930000|2021-04-30 12:48:50|84127.7|84102.7|84144.8|84094.8|84144.8|84105|84127.7|84092.6|18
1619786940000|2021-04-30 12:49:00|84144.9|84094.9|84125.4|84100.4|84146.4|84103.5|84123.6|84084.2|49
1619786950000|2021-04-30 12:49:10|84126.9|84101.9|84128.9|84103.9|84129.8|84104.8|84124.6|84099.6|36
1619786960000|2021-04-30 12:49:20|84128.8|84103.8|84133.9|84108.9|84134.4|84109.4|84128.8|84103.8|36
1619786970000|2021-04-30 12:49:30|84134|84109|84141|84091|84142.5|84109.8|84128.5|84091|36
1619786980000|2021-04-30 12:49:40|84141.8|84091.8|84132.6|84107.6|84141.9|84107.9|84129.4|84091.1|28
1619786990000|2021-04-30 12:49:50|84132.2|84107.2|84143.7|84118.7|84149.9|84118.7|84132.2|84098.4|32
1619787000000|2021-04-30 12:50:00|84145.1|84120.1|84149.3|84099.3|84162.7|84122.6|84145.1|84099.1|49
1619787010000|2021-04-30 12:50:10|84149.5|84099.5|84142.4|84092.4|84150.3|84100.3|84141.5|84091.5|40
1619787020000|2021-04-30 12:50:20|84142.8|84092.8|84141.8|84091.8|84142.8|84092.8|84141.3|84091.3|23
1619787030000|2021-04-30 12:50:30|84141.9|84091.9|84125.5|84100.5|84142.8|84101.7|84124.8|84085.4|40
1619787040000|2021-04-30 12:50:40|84126.3|84101.3|84126.3|84101.3|84126.7|84101.7|84125.4|84100.4|26
1619787050000|2021-04-30 12:50:50|84126.4|84101.4|84135.3|84085.3|84136|84101.4|84121.7|84085|36
1619787060000|2021-04-30 12:51:00|84135.2|84085.2|84126.7|84101.7|84139.5|84101.7|84122.3|84084.7|48
1619787070000|2021-04-30 12:51:10|84126|84101|84127|84102|84127|84102|84125.5|84100.5|11
1619787080000|2021-04-30 12:51:20|84125.9|84100.9|84125.2|84100.2|84126.7|84101.7|84123.8|84098.8|24
1619787090000|2021-04-30 12:51:30|84125|84100|84125.2|84100.2|84125.3|84100.3|84120.4|84095.4|30
1619787100000|2021-04-30 12:51:40|84124.7|84099.7|84124.7|84099.7|84124.9|84099.9|84123.3|84098.3|18
1619787110000|2021-04-30 12:51:50|84125.1|84100.1|84137.5|84112.5|84140.7|84115.7|84124.8|84099.8|31
1619787120000|2021-04-30 12:52:00|84137.4|84112.4|84153.1|84103.1|84153.7|84116.1|84136.5|84098.7|37
1619787130000|2021-04-30 12:52:10|84152.5|84102.5|84138.7|84088.7|84152.5|84107.6|84122.3|84084|44
1619787140000|2021-04-30 12:52:20|84138|84088|84126.2|84101.2|84138.1|84101.2|84125.6|84087.5|18
1619787150000|2021-04-30 12:52:30|84125.8|84100.8|84135.2|84085.2|84135.2|84101|84120.3|84085.2|25
1619787160000|2021-04-30 12:52:40|84134.9|84084.9|84122|84097|84136.3|84099.6|84122|84084.4|26
1619787170000|2021-04-30 12:52:50|84123.5|84098.5|84122.6|84097.6|84135.5|84100.8|84121.8|84085.1|33
1619787180000|2021-04-30 12:53:00|84122.7|84097.7|84122.2|84097.2|84124.1|84099.1|84122.1|84097.1|27
1619787190000|2021-04-30 12:53:10|84122.5|84097.5|84117.1|84092.1|84122.6|84097.6|84115.8|84090.8|20
1619787200000|2021-04-30 12:53:20|84115.8|84090.8|84117.1|84092.1|84130.3|84092.6|84115.8|84078.6|26
1619787210000|2021-04-30 12:53:30|84116.2|84091.2|84115.4|84090.4|84116.9|84091.9|84115|84090|45
1619787220000|2021-04-30 12:53:40|84115.3|84090.3|84122.4|84097.4|84122.4|84097.4|84114.8|84089.8|26
1619787230000|2021-04-30 12:53:50|84122.2|84097.2|84138.5|84088.5|84139.7|84102.9|84122.1|84088.5|28
1619787240000|2021-04-30 12:54:00|84138.3|84088.3|84125.9|84100.9|84139.8|84102.6|84125.2|84087.6|34
1619787250000|2021-04-30 12:54:10|84126.1|84101.1|84125.9|84100.9|84127.7|84102.7|84125.2|84100.2|25
1619787260000|2021-04-30 12:54:20|84126.4|84101.4|84129.9|84104.9|84141|84106.2|84125.8|84089.6|35
1619787270000|2021-04-30 12:54:30|84129.6|84104.6|84151.8|84126.8|84166.7|84127.8|84129.3|84091.7|48
1619787280000|2021-04-30 12:54:40|84151.7|84126.7|84153.5|84128.5|84153.5|84128.5|84149|84124|35
1619787290000|2021-04-30 12:54:50|84152.8|84127.8|84149.1|84124.1|84153.3|84128.3|84148.6|84123.6|34
1619787300000|2021-04-30 12:55:00|84148.1|84123.1|84148.4|84098.4|84157.5|84123.5|84145.8|84095.8|49
1619787310000|2021-04-30 12:55:10|84146.3|84096.3|84128.6|84103.6|84146.3|84104.9|84128.1|84086.9|43
1619787320000|2021-04-30 12:55:20|84127.6|84102.6|84127.7|84102.7|84140|84103.4|84125.5|84089.5|27
1619787330000|2021-04-30 12:55:30|84127.8|84102.8|84137.1|84112.1|84151.4|84114.4|84127.4|84098.9|40
1619787340000|2021-04-30 12:55:40|84136.8|84111.8|84144|84119|84152.5|84119|84136.2|84101|43
1619787350000|2021-04-30 12:55:50|84143.4|84118.4|84145.8|84120.8|84158.8|84122.3|84143|84108.8|32
1619787360000|2021-04-30 12:56:00|84145.5|84120.5|84171.5|84121.5|84172.5|84122.5|84141|84104.9|50
1619787370000|2021-04-30 12:56:10|84171.8|84121.8|84164.2|84114.2|84176|84138.1|84150|84113.1|38
1619787380000|2021-04-30 12:56:20|84163.1|84113.1|84150.1|84125.1|84164|84125.3|84149.6|84112.3|30
1619787390000|2021-04-30 12:56:30|84149.8|84124.8|84159.1|84134.1|84171|84135.7|84149.1|84120.7|34
1619787400000|2021-04-30 12:56:40|84160.1|84135.1|84158.5|84133.5|84171.5|84135.1|84151.6|84118.8|40
1619787410000|2021-04-30 12:56:50|84158.8|84133.8|84153.3|84128.3|84172.4|84139.1|84150|84112.6|57
1619787420000|2021-04-30 12:57:00|84153.4|84128.4|84153.6|84128.6|84156.3|84131.3|84151.5|84126.5|33
1619787430000|2021-04-30 12:57:10|84163.8|84113.8|84165.3|84115.3|84166.2|84129|84149.7|84112.4|52
1619787440000|2021-04-30 12:57:20|84165.4|84115.4|84168.4|84118.4|84168.8|84134.5|84152.6|84115|41
1619787450000|2021-04-30 12:57:30|84167.8|84117.8|84163.3|84138.3|84171.4|84138.4|84157.8|84117.6|38
1619787460000|2021-04-30 12:57:40|84163.5|84138.5|84180.1|84130.1|84180.1|84138.5|84162.6|84126.1|39
1619787470000|2021-04-30 12:57:50|84179.8|84129.8|84164.2|84139.2|84179.8|84139.2|84162.5|84124.6|27
1619787480000|2021-04-30 12:58:00|84163.4|84138.4|84157.6|84132.6|84172.4|84138.4|84155.4|84121.2|36
1619787490000|2021-04-30 12:58:10|84157.9|84132.9|84166.5|84116.5|84167.4|84132.9|84153.8|84114.6|31
1619787500000|2021-04-30 12:58:20|84166.6|84116.6|84164.1|84114.1|84166.6|84129.4|84150.2|84113.7|40
1619787510000|2021-04-30 12:58:30|84149.7|84124.7|84149|84124|84162.8|84125.9|84148.4|84112.5|27
1619787520000|2021-04-30 12:58:40|84149.5|84124.5|84141.7|84116.7|84149.5|84124.5|84141.4|84116.4|37
1619787530000|2021-04-30 12:58:50|84141.5|84116.5|84142.9|84117.9|84143|84118|84139.1|84114.1|27
1619787540000|2021-04-30 12:59:00|84143.2|84118.2|84151.1|84101.1|84153.2|84118.2|84137.3|84100.7|46
1619787550000|2021-04-30 12:59:10|84151.7|84101.7|84134.8|84109.8|84151.7|84112.7|84134.8|84101.7|30
1619787560000|2021-04-30 12:59:20|84134|84109|84136.1|84111.1|84139.5|84114.5|84133.5|84108.5|31
1619787570000|2021-04-30 12:59:30|84135.8|84110.8|84136.1|84111.1|84137.1|84112.1|84134.3|84109.3|31
1619787580000|2021-04-30 12:59:40|84136.2|84111.2|84129.7|84104.7|84146.3|84111.3|84129.7|84093.3|32
1619787590000|2021-04-30 12:59:50|84127.8|84102.8|84127.6|84102.6|84128.2|84103.2|84126.1|84101.1|38
1619787600000|2021-04-30 13:00:00|84127.4|84102.4|84124.6|84099.6|84141|84102.4|84123.3|84085.2|49
1619787610000|2021-04-30 13:00:10|84124.9|84099.9|84151.6|84101.6|84156.7|84110|84119.7|84087.8|61
1619787620000|2021-04-30 13:00:20|84151.7|84101.7|84116.5|84091.5|84152.7|84107.6|84116.1|84091.1|64
1619787630000|2021-04-30 13:00:30|84116.9|84091.9|84103.8|84078.8|84116.9|84091.9|84103|84078|50
1619787640000|2021-04-30 13:00:40|84104.2|84079.2|84102.8|84077.8|84117.1|84081.6|84101.1|84067.1|49
1619787650000|2021-04-30 13:00:50|84103.4|84078.4|84107.9|84082.9|84111.5|84086.5|84102.2|84077.2|32
1619787660000|2021-04-30 13:01:00|84110.5|84085.5|84107.3|84082.3|84110.5|84085.5|84106.4|84081.4|31
1619787670000|2021-04-30 13:01:10|84107.4|84082.4|84102.4|84077.4|84107.4|84082.4|84101.4|84076.4|27
1619787680000|2021-04-30 13:01:20|84103.2|84078.2|84106.4|84081.4|84108.5|84083.5|84099.4|84074.4|42
1619787690000|2021-04-30 13:01:30|84107|84082|84113.2|84088.2|84117.8|84092.8|84105.6|84080.6|54
1619787700000|2021-04-30 13:01:40|84114.2|84089.2|84107.1|84082.1|84127.4|84090.8|84106.2|84074.6|35
1619787710000|2021-04-30 13:01:50|84108.2|84083.2|84113.3|84088.3|84125.5|84090.5|84105.6|84075.5|36
1619787720000|2021-04-30 13:02:00|84114.1|84089.1|84107.4|84057.4|84120.2|84089.1|84102.8|84055|50
1619787730000|2021-04-30 13:02:10|84107.3|84057.3|84097.6|84047.6|84107.3|84070.1|84088.6|84046.5|49
1619787740000|2021-04-30 13:02:20|84097.2|84047.2|84119.8|84069.8|84121.1|84082.4|84083.3|84044.9|67
1619787750000|2021-04-30 13:02:30|84120.4|84070.4|84101.9|84076.9|84120.5|84081.2|84101.9|84061.9|51
1619787760000|2021-04-30 13:02:40|84101.8|84076.8|84116.6|84091.6|84125.2|84092.2|84101.8|84074.8|46
1619787770000|2021-04-30 13:02:50|84117.1|84092.1|84108.7|84058.7|84118.1|84092.1|84099.5|84055|38
1619787780000|2021-04-30 13:03:00|84105.3|84055.3|84105.4|84055.4|84108.3|84058.3|84101.5|84051.5|53
1619787790000|2021-04-30 13:03:10|84105.2|84055.2|84088.7|84038.7|84105.2|84055.2|84076.6|84038.7|60
1619787800000|2021-04-30 13:03:20|84088.6|84038.6|84086.1|84036.1|84089|84039|84082.6|84032.6|33
1619787810000|2021-04-30 13:03:30|84085.7|84035.7|84086.3|84036.3|84086.6|84036.6|84084.3|84034.3|32
1619787820000|2021-04-30 13:03:40|84086.8|84036.8|84081.3|84031.3|84086.8|84039.8|84063.3|84024.9|39
1619787830000|2021-04-30 13:03:50|84080.5|84030.5|84090.4|84040.4|84090.4|84041.7|84062.7|84023.4|46
1619787840000|2021-04-30 13:04:00|84090.3|84040.3|84082|84032|84093.1|84057.7|84066.1|84027.3|51
1619787850000|2021-04-30 13:04:10|84082.6|84032.6|84078.1|84053.1|84086.2|84053.4|84068.5|84018.5|61
1619787860000|2021-04-30 13:04:20|84077.9|84052.9|84075.9|84050.9|84078.8|84053.8|84075.9|84050.9|34
1619787870000|2021-04-30 13:04:30|84076|84051|84075.7|84050.7|84076.6|84051.6|84074.8|84049.8|37
1619787880000|2021-04-30 13:04:40|84075.9|84050.9|84072.5|84022.5|84078.7|84051|84059|84020.9|37
1619787890000|2021-04-30 13:04:50|84072.8|84022.8|84060.5|84035.5|84076.9|84036.5|84057.2|84021.7|47
1619787900000|2021-04-30 13:05:00|84059.8|84034.8|84085.4|84035.4|84089.9|84041.5|84057.5|84019.8|47
1619787910000|2021-04-30 13:05:10|84084.6|84034.6|84088.4|84038.4|84088.4|84047.2|84068|84031.5|41
1619787920000|2021-04-30 13:05:20|84088.5|84038.5|84095.1|84045.1|84098.7|84048.7|84088.5|84038.5|42
1619787930000|2021-04-30 13:05:30|84095.5|84045.5|84097.4|84047.4|84098|84048|84094.4|84044.4|40
1619787940000|2021-04-30 13:05:40|84097.8|84047.8|84087|84062|84100.3|84064.1|84086.3|84044.1|44
1619787950000|2021-04-30 13:05:50|84087.2|84062.2|84097.2|84047.2|84098|84064.4|84085.2|84045.7|21
1619787960000|2021-04-30 13:06:00|84097|84047|84088.6|84038.6|84097|84047|84088.6|84038.6|26
1619787970000|2021-04-30 13:06:10|84088.9|84038.9|84063.7|84038.7|84088.9|84043.3|84062.3|84028|50
1619787980000|2021-04-30 13:06:20|84061.3|84036.3|84059.2|84034.2|84063.4|84038.4|84057.6|84032.6|51
1619787990000|2021-04-30 13:06:30|84072.7|84022.7|84056.5|84031.5|84074.1|84034.9|84052.9|84013.1|44
1619788000000|2021-04-30 13:06:40|84056.9|84031.9|84050.8|84025.8|84064.5|84032|84049.4|84012.5|45
1619788010000|2021-04-30 13:06:50|84050.9|84025.9|84059.5|84034.5|84070.8|84034.5|84049.7|84010.7|54
1619788020000|2021-04-30 13:07:00|84059|84034|84065.8|84040.8|84068.3|84043.3|84059|84034|50
1619788030000|2021-04-30 13:07:10|84065.3|84040.3|84084.6|84034.6|84085.8|84049.1|84057.3|84027.2|55
1619788040000|2021-04-30 13:07:20|84085.5|84035.5|84091.2|84041.2|84091.2|84041.5|84062|84023|60
1619788050000|2021-04-30 13:07:30|84091.1|84041.1|84085.9|84035.9|84091.1|84041.1|84080.6|84030.6|61
1619788060000|2021-04-30 13:07:40|84086.2|84036.2|84070.1|84045.1|84087.6|84048.4|84065.8|84034.1|45
1619788070000|2021-04-30 13:07:50|84070.2|84045.2|84063.8|84038.8|84070.6|84045.6|84062.5|84037.5|42
1619788080000|2021-04-30 13:08:00|84063.1|84038.1|84059.3|84034.3|84071.9|84038.1|84051.1|84021.9|50
1619788090000|2021-04-30 13:08:10|84058.8|84033.8|84057.2|84032.2|84072.4|84034.8|84055.3|84021.4|40
1619788100000|2021-04-30 13:08:20|84057.8|84032.8|84048.9|84023.9|84079.8|84038.7|84048.9|84023.9|47
1619788110000|2021-04-30 13:08:30|84049.3|84024.3|84054.3|84029.3|84074.8|84035.4|84045.6|84016.6|53
1619788120000|2021-04-30 13:08:40|84054.2|84029.2|84069.7|84044.7|84080.2|84044.8|84050.1|84013.5|41
1619788130000|2021-04-30 13:08:50|84070.2|84045.2|84067.5|84017.5|84079.4|84047.4|84053.6|84014.5|62
1619788140000|2021-04-30 13:09:00|84066.2|84016.2|84066.8|84041.8|84069.3|84042.9|84052.8|84016.2|42
1619788150000|2021-04-30 13:09:10|84067.3|84042.3|84065.4|84040.4|84074.2|84049.2|84065.1|84040.1|36
1619788160000|2021-04-30 13:09:20|84066.1|84041.1|84071.7|84046.7|84073.2|84048.2|84061|84036|44
1619788170000|2021-04-30 13:09:30|84072|84047|84074.4|84049.4|84077|84052|84071.9|84046.9|35
1619788180000|2021-04-30 13:09:40|84074.3|84049.3|84074.6|84049.6|84094.6|84056.8|84067.2|84042.2|54
1619788190000|2021-04-30 13:09:50|84074.4|84049.4|84077.2|84052.2|84079.1|84054.1|84069.9|84044.9|40
1619788200000|2021-04-30 13:10:00|84077.6|84052.6|84092.3|84067.3|84093.3|84068.3|84077.3|84052.3|47
1619788210000|2021-04-30 13:10:10|84091.8|84066.8|84100|84075|84104.4|84079.4|84091.1|84066.1|47
1619788220000|2021-04-30 13:10:20|84100.3|84075.3|84079.2|84054.2|84108.5|84075.3|84079.2|84044|42
1619788230000|2021-04-30 13:10:30|84078.6|84053.6|84089.7|84064.7|84112.1|84075|84078.6|84050.4|62
1619788240000|2021-04-30 13:10:40|84090.2|84065.2|84101|84076|84102.2|84077.2|84089.9|84064.9|59
1619788250000|2021-04-30 13:10:50|84100.8|84075.8|84110|84085|84110.7|84085.7|84098.4|84073.4|51
1619788260000|2021-04-30 13:11:00|84110.3|84085.3|84090.1|84065.1|84110.5|84085.5|84088.6|84051.9|43
1619788270000|2021-04-30 13:11:10|84090.9|84065.9|84109.3|84084.3|84109.7|84084.7|84088.9|84063.9|42
1619788280000|2021-04-30 13:11:20|84109.2|84084.2|84089.4|84064.4|84112.7|84087.3|84089.4|84052|52
1619788290000|2021-04-30 13:11:30|84089.6|84064.6|84090.8|84065.8|84093.5|84068.5|84082.9|84057.9|52
1619788300000|2021-04-30 13:11:40|84091.4|84066.4|84094.7|84069.7|84098|84073|84087.4|84062.4|53
1619788310000|2021-04-30 13:11:50|84094.6|84069.6|84089.2|84064.2|84103.8|84078.8|84089|84064|51
1619788320000|2021-04-30 13:12:00|84091|84066|84090.1|84065.1|84092.8|84067.8|84085.9|84060.9|45
1619788330000|2021-04-30 13:12:10|84088.3|84063.3|84081.5|84056.5|84091.6|84066.6|84080.9|84055.9|40
1619788340000|2021-04-30 13:12:20|84081.4|84056.4|84084.2|84059.2|84085.6|84060.6|84080.9|84055.9|28
1619788350000|2021-04-30 13:12:30|84084.5|84059.5|84081.5|84056.5|84085.7|84060.7|84081.5|84056.5|25
1619788360000|2021-04-30 13:12:40|84082.8|84057.8|84082.5|84057.5|84083.4|84058.4|84080.9|84055.9|35
1619788370000|2021-04-30 13:12:50|84084.6|84059.6|84092.1|84067.1|84093.6|84068.6|84084.6|84059.6|44
1619788380000|2021-04-30 13:13:00|84091.2|84066.2|84093.1|84068.1|84094.5|84069.5|84091.2|84066.2|36
1619788390000|2021-04-30 13:13:10|84093.8|84068.8|84087.5|84062.5|84093.8|84068.8|84086.3|84061.3|28
1619788400000|2021-04-30 13:13:20|84087.8|84062.8|84092.6|84067.6|84093.7|84068.7|84084.7|84059.7|42
1619788410000|2021-04-30 13:13:30|84094.2|84069.2|84104.8|84079.8|84106.6|84081.6|84092.4|84067.4|45
1619788420000|2021-04-30 13:13:40|84101.2|84076.2|84101.6|84076.6|84102|84077|84099.7|84074.7|30
1619788430000|2021-04-30 13:13:50|84101.8|84076.8|84115.5|84065.5|84116.4|84080|84101.1|84065|26
1619788440000|2021-04-30 13:14:00|84115.8|84065.8|84100.2|84075.2|84119.4|84088.1|84098.1|84065.6|55
1619788450000|2021-04-30 13:14:10|84100.3|84075.3|84094.9|84069.9|84100.3|84075.3|84093.1|84068.1|38
1619788460000|2021-04-30 13:14:20|84094.7|84069.7|84093.5|84068.5|84094.7|84069.7|84090.7|84065.7|25
1619788470000|2021-04-30 13:14:30|84093.1|84068.1|84089.3|84064.3|84094.5|84069.5|84084|84059|34
1619788480000|2021-04-30 13:14:40|84089.1|84064.1|84087.6|84062.6|84089.7|84064.7|84085.8|84060.8|31
1619788490000|2021-04-30 13:14:50|84087.5|84062.5|84091.6|84066.6|84091.7|84066.7|84086.6|84061.6|32
1619788500000|2021-04-30 13:15:00|84091.1|84066.1|84098.1|84073.1|84105.8|84076|84090.9|84055.8|51
1619788510000|2021-04-30 13:15:10|84097.8|84072.8|84101.1|84076.1|84103.6|84078.6|84097.8|84072.8|51
1619788520000|2021-04-30 13:15:20|84101.5|84076.5|84103|84078|84104.6|84079.6|84098.4|84073.4|52
1619788530000|2021-04-30 13:15:30|84103.3|84078.3|84103|84078|84103.5|84078.5|84101.8|84076.8|33
1619788540000|2021-04-30 13:15:40|84103.1|84078.1|84104.7|84079.7|84105.3|84080.3|84102.9|84077.9|42
1619788550000|2021-04-30 13:15:50|84104.5|84079.5|84109|84084|84109|84084|84104.5|84079.5|28
1619788560000|2021-04-30 13:16:00|84108.4|84083.4|84106.5|84081.5|84109.3|84084.3|84100.1|84075.1|46
1619788570000|2021-04-30 13:16:10|84107.6|84082.6|84108.6|84083.6|84108.8|84083.8|84102.4|84077.4|44
1619788580000|2021-04-30 13:16:20|84108.5|84083.5|84113.7|84088.7|84127.2|84090.1|84108.3|84077.2|35
1619788590000|2021-04-30 13:16:30|84114|84089|84118.2|84093.2|84118.5|84093.5|84113.8|84088.8|21
1619788600000|2021-04-30 13:16:40|84117.2|84092.2|84119.1|84094.1|84120|84095|84117.2|84092.2|31
1619788610000|2021-04-30 13:16:50|84118.9|84093.9|84136.7|84086.7|84137.2|84095.2|84118.9|84085.1|26
1619788620000|2021-04-30 13:17:00|84136.2|84086.2|84121.9|84096.9|84136.9|84096.9|84115.1|84081.8|45
1619788630000|2021-04-30 13:17:10|84123|84098|84125.2|84100.2|84125.3|84100.3|84122.4|84097.4|29
1619788640000|2021-04-30 13:17:20|84125.3|84100.3|84123.2|84098.2|84125.6|84100.6|84122.9|84097.9|27
1619788650000|2021-04-30 13:17:30|84122.9|84097.9|84123.5|84098.5|84124.4|84099.4|84122.9|84097.9|19
1619788660000|2021-04-30 13:17:40|84123.6|84098.6|84118.9|84093.9|84123.7|84098.7|84115.8|84090.8|37
1619788670000|2021-04-30 13:17:50|84119|84094|84121.9|84096.9|84135.8|84097.9|84119|84083.2|32
1619788680000|2021-04-30 13:18:00|84121.5|84096.5|84123.6|84098.6|84123.6|84098.6|84121.4|84096.4|26
1619788690000|2021-04-30 13:18:10|84122.1|84097.1|84122.2|84097.2|84124.5|84099.5|84121.9|84096.9|18
1619788700000|2021-04-30 13:18:20|84122.6|84097.6|84125.6|84100.6|84125.7|84100.7|84122.6|84097.6|16
1619788710000|2021-04-30 13:18:30|84125.7|84100.7|84125.6|84100.6|84140.2|84100.7|84123.7|84086.4|38
1619788720000|2021-04-30 13:18:40|84126|84101|84122.2|84097.2|84127|84102|84121.8|84096.8|30
1619788730000|2021-04-30 13:18:50|84122|84097|84121.6|84096.6|84125.6|84100.6|84121.6|84096.6|35
1619788740000|2021-04-30 13:19:00|84121.5|84096.5|84116.4|84091.4|84121.6|84096.6|84116.1|84091.1|34
1619788750000|2021-04-30 13:19:10|84117.1|84092.1|84111.7|84086.7|84117.2|84092.2|84111|84086|36
1619788760000|2021-04-30 13:19:20|84111.9|84086.9|84114.5|84089.5|84114.7|84089.7|84110.5|84085.5|32
1619788770000|2021-04-30 13:19:30|84113.6|84088.6|84115.1|84090.1|84116.3|84091.3|84111.9|84086.9|17
1619788780000|2021-04-30 13:19:40|84116.8|84091.8|84114.6|84089.6|84116.8|84091.8|84113.9|84088.9|18
1619788790000|2021-04-30 13:19:50|84114.5|84089.5|84112.8|84087.8|84114.8|84089.8|84111.8|84086.8|26
1619788800000|2021-04-30 13:20:00|84111.9|84086.9|84113.8|84088.8|84114.8|84089.8|84106.6|84081.6|31
1619788810000|2021-04-30 13:20:10|84113.7|84088.7|84110.8|84085.8|84113.7|84088.7|84106.3|84081.3|51
1619788820000|2021-04-30 13:20:20|84109.7|84084.7|84106.8|84081.8|84112.7|84087.7|84105.6|84080.6|42
1619788830000|2021-04-30 13:20:30|84106.9|84081.9|84107.1|84082.1|84107.3|84082.3|84101.4|84076.4|46
1619788840000|2021-04-30 13:20:40|84107.4|84082.4|84106.5|84081.5|84108.9|84083.9|84105.7|84080.7|36
1619788850000|2021-04-30 13:20:50|84106.3|84081.3|84104.1|84054.1|84106.3|84081.3|84087.2|84048.6|49
1619788860000|2021-04-30 13:21:00|84104.3|84054.3|84103.9|84053.9|84106.3|84066.8|84088|84049.8|56
1619788870000|2021-04-30 13:21:10|84103.1|84053.1|84111.4|84086.4|84111.4|84086.4|84088.8|84050.6|48
1619788880000|2021-04-30 13:21:20|84113.2|84088.2|84103.7|84078.7|84115.9|84090.9|84101.6|84076.6|39
1619788890000|2021-04-30 13:21:30|84104.6|84079.6|84095.3|84070.3|84115.9|84079.6|84092.7|84054.3|43
1619788900000|2021-04-30 13:21:40|84094.9|84069.9|84094.4|84069.4|84095|84070|84090.2|84065.2|34
1619788910000|2021-04-30 13:21:50|84095.2|84070.2|84119|84094|84119|84094|84094.1|84069.1|50
1619788920000|2021-04-30 13:22:00|84118.3|84093.3|84115.8|84090.8|84121|84096|84115.1|84090.1|67
1619788930000|2021-04-30 13:22:10|84116.5|84091.5|84113.8|84088.8|84133.4|84104.5|84112.8|84076.8|60
1619788940000|2021-04-30 13:22:20|84113|84088|84122.1|84097.1|84135.7|84099.1|84108.9|84071.6|48
1619788950000|2021-04-30 13:22:30|84121.4|84096.4|84120.5|84095.5|84133.3|84098.9|84117.6|84081.9|50
1619788960000|2021-04-30 13:22:40|84121.4|84096.4|84118.7|84093.7|84124.6|84099.6|84113.5|84088.5|63
1619788970000|2021-04-30 13:22:50|84117.7|84092.7|84119.5|84094.5|84121.9|84096.9|84116.9|84091.9|51
1619788980000|2021-04-30 13:23:00|84119.8|84094.8|84105.2|84080.2|84124.8|84094.8|84103.2|84069.4|60
1619788990000|2021-04-30 13:23:10|84105.1|84080.1|84124.5|84099.5|84131|84100.3|84105.1|84076.9|67
1619789000000|2021-04-30 13:23:20|84123.7|84098.7|84119.7|84094.7|84132.1|84099.6|84112.5|84082.1|57
1619789010000|2021-04-30 13:23:30|84120.2|84095.2|84123|84098|84126.3|84101.3|84116|84091|56
1619789020000|2021-04-30 13:23:40|84123.1|84098.1|84124.4|84099.4|84131.3|84100.6|84116.3|84075.9|54
1619789030000|2021-04-30 13:23:50|84124.5|84099.5|84103.6|84078.6|84126.1|84101.1|84103.6|84068.4|52
1619789040000|2021-04-30 13:24:00|84103.2|84078.2|84094|84069|84108.3|84079.7|84090.5|84053.2|58
1619789050000|2021-04-30 13:24:10|84093.3|84068.3|84096.1|84046.1|84105.4|84068.3|84089.9|84045.2|55
1619789060000|2021-04-30 13:24:20|84094.7|84044.7|84103|84053|84103|84064.1|84088.1|84043.9|45
1619789070000|2021-04-30 13:24:30|84090.7|84065.7|84103.7|84053.7|84105.7|84065.7|84090.7|84052.4|32
1619789080000|2021-04-30 13:24:40|84103.5|84053.5|84099.7|84049.7|84104.1|84054.1|84099.1|84049.1|47
1619789090000|2021-04-30 13:24:50|84099.8|84049.8|84106.5|84056.5|84107.7|84069.4|84088.1|84049.3|34
1619789100000|2021-04-30 13:25:00|84106.4|84056.4|84104.8|84054.8|84106.7|84070|84094.1|84054.6|26
1619789110000|2021-04-30 13:25:10|84091.7|84066.7|84106|84056|84107.8|84066.7|84091.7|84055.1|23
1619789120000|2021-04-30 13:25:20|84105.8|84055.8|84102|84052|84107.3|84067.3|84092.1|84052|29
1619789130000|2021-04-30 13:25:30|84101.7|84051.7|84085.8|84035.8|84102.2|84064.5|84083.4|84033.4|39
1619789140000|2021-04-30 13:25:40|84085|84035|84073.3|84023.3|84086.8|84036.8|84072.5|84022.5|37
1619789150000|2021-04-30 13:25:50|84074.3|84024.3|84072.5|84022.5|84074.3|84034.4|84059.4|84017.2|35
1619789160000|2021-04-30 13:26:00|84072.6|84022.6|84072.9|84022.9|84074.3|84024.3|84070.9|84020.9|23
1619789170000|2021-04-30 13:26:10|84073.3|84023.3|84074.9|84024.9|84074.9|84024.9|84071.9|84021.9|22
1619789180000|2021-04-30 13:26:20|84079.6|84029.6|84085.7|84035.7|84085.7|84047.4|84072.4|84023.5|34
1619789190000|2021-04-30 13:26:30|84085|84035|84081.8|84031.8|84085.2|84035.2|84081.5|84031.5|27
1619789200000|2021-04-30 13:26:40|84082|84032|84081.4|84031.4|84082.9|84032.9|84081.1|84031.1|24
1619789210000|2021-04-30 13:26:50|84081.6|84031.6|84075.3|84025.3|84083.1|84033.1|84075.3|84025.3|24
1619789220000|2021-04-30 13:27:00|84075.2|84025.2|84068.5|84043.5|84080.7|84044.1|84063.6|84025.2|33
1619789230000|2021-04-30 13:27:10|84069.2|84044.2|84054.7|84029.7|84069.2|84044.2|84054.7|84014.5|27
1619789240000|2021-04-30 13:27:20|84068.2|84018.2|84072|84022|84072.2|84022.2|84068.2|84018.2|34
1619789250000|2021-04-30 13:27:30|84072.4|84022.4|84080.6|84030.6|84081.3|84044.2|84061.5|84022.4|29
1619789260000|2021-04-30 13:27:40|84081.8|84031.8|84081.2|84031.2|84082|84044.3|84069.3|84024.4|24
1619789270000|2021-04-30 13:27:50|84082.1|84032.1|84082.5|84032.5|84082.8|84045.7|84065.8|84030|27
1619789280000|2021-04-30 13:28:00|84069.4|84044.4|84065.9|84040.9|84084.8|84049.4|84065.9|84030.7|38
1619789290000|2021-04-30 13:28:10|84063.8|84038.8|84081.3|84031.3|84081.3|84043.3|84062|84024.8|30
1619789300000|2021-04-30 13:28:20|84081.6|84031.6|84080.7|84030.7|84081.9|84031.9|84079.6|84029.6|28
1619789310000|2021-04-30 13:28:30|84080.5|84030.5|84079|84029|84081.4|84031.4|84078.4|84028.4|14
1619789320000|2021-04-30 13:28:40|84078.4|84028.4|84073.4|84048.4|84086.7|84052|84073|84027.5|39
1619789330000|2021-04-30 13:28:50|84072.9|84047.9|84063.6|84038.6|84081.6|84048.1|84061.8|84028.8|38
1619789340000|2021-04-30 13:29:00|84063.2|84038.2|84076.1|84026.1|84076.7|84038.9|84061.4|84024.9|28
1619789350000|2021-04-30 13:29:10|84077|84027|84062.2|84037.2|84077.5|84038|84061.5|84024.3|29
1619789360000|2021-04-30 13:29:20|84061.9|84036.9|84070.2|84020.2|84079.8|84043.7|84058.4|84020.2|35
1619789370000|2021-04-30 13:29:30|84073.1|84023.1|84074.3|84024.3|84074.3|84036.3|84060.1|84021.6|25
1619789380000|2021-04-30 13:29:40|84074.2|84024.2|84066.1|84041.1|84078|84042.6|84063.1|84023.5|29
1619789390000|2021-04-30 13:29:50|84065.8|84040.8|84061.6|84036.6|84077|84040.8|84061.3|84022.6|33
1619789400000|2021-04-30 13:30:00|84059.4|84034.4|84077.9|84027.9|84079.9|84040.4|84059.4|84022|36
1619789410000|2021-04-30 13:30:10|84078.4|84028.4|84091.9|84041.9|84091.9|84042.1|84060.3|84023.8|36
1619789420000|2021-04-30 13:30:20|84092.6|84042.6|84091.1|84041.1|84092.6|84042.6|84082.7|84032.7|39
1619789430000|2021-04-30 13:30:30|84090.5|84040.5|84089.8|84039.8|84094.7|84044.7|84089.7|84039.7|34
1619789440000|2021-04-30 13:30:40|84089.5|84039.5|84086.8|84036.8|84090.6|84040.6|84081.8|84031.8|37
1619789450000|2021-04-30 13:30:50|84086.7|84036.7|84085.6|84035.6|84087.1|84037.1|84084|84034|33
1619789460000|2021-04-30 13:31:00|84086.1|84036.1|84085.3|84035.3|84088.6|84038.6|84081.7|84031.7|40
1619789470000|2021-04-30 13:31:10|84085.9|84035.9|84090.2|84040.2|84090.7|84040.7|84082.3|84032.3|40
1619789480000|2021-04-30 13:31:20|84090.5|84040.5|84079.8|84029.8|84094.5|84044.5|84079.7|84029.7|38
1619789490000|2021-04-30 13:31:30|84079.9|84029.9|84082.8|84032.8|84085.4|84045.3|84069.9|84028.3|35
1619789500000|2021-04-30 13:31:40|84082.6|84032.6|84097.4|84047.4|84097.7|84054|84076.6|84032.1|40
1619789510000|2021-04-30 13:31:50|84097.5|84047.5|84108|84058|84108.6|84071|84095|84047.2|37
1619789520000|2021-04-30 13:32:00|84108.3|84058.3|84104.8|84054.8|84108.3|84071.6|84090.3|84049.4|34
1619789530000|2021-04-30 13:32:10|84104.5|84054.5|84113.4|84063.4|84113.8|84063.8|84103.8|84053.8|32
1619789540000|2021-04-30 13:32:20|84112.9|84062.9|84126.1|84076.1|84126.4|84076.4|84110.5|84060.5|35
1619789550000|2021-04-30 13:32:30|84125.9|84075.9|84122.7|84072.7|84132.6|84082.6|84119.9|84069.9|36
1619789560000|2021-04-30 13:32:40|84122.2|84072.2|84126.7|84076.7|84127.9|84092.8|84115.8|84071.4|38
1619789570000|2021-04-30 13:32:50|84126.2|84076.2|84106.8|84056.8|84127.2|84077.2|84106.8|84056.8|37
1619789580000|2021-04-30 13:33:00|84106.9|84056.9|84111.4|84061.4|84111.4|84061.4|84103.8|84053.8|37
1619789590000|2021-04-30 13:33:10|84109.7|84059.7|84095.8|84045.8|84109.7|84059.7|84093.5|84043.5|36
1619789600000|2021-04-30 13:33:20|84096|84046|84092.9|84042.9|84099.8|84061.9|84085.2|84042.6|38
1619789610000|2021-04-30 13:33:30|84093|84043|84089.5|84039.5|84093.6|84043.6|84089.5|84039.5|28
1619789620000|2021-04-30 13:33:40|84090|84040|84092.4|84042.4|84092.9|84042.9|84086.7|84036.7|35
1619789630000|2021-04-30 13:33:50|84091.6|84041.6|84099.7|84049.7|84100.1|84061|84084.9|84041.6|36
1619789640000|2021-04-30 13:34:00|84099.5|84049.5|84100.5|84050.5|84102.1|84064.3|84084.3|84047.4|37
1619789650000|2021-04-30 13:34:10|84101.1|84051.1|84108.4|84058.4|84108.4|84067.6|84091.3|84049.5|36
1619789660000|2021-04-30 13:34:20|84109.4|84059.4|84115.2|84065.2|84122.5|84072.5|84106.9|84056.9|37
1619789670000|2021-04-30 13:34:30|84114.8|84064.8|84107.4|84057.4|84117.1|84067.1|84104.9|84054.9|33
1619789680000|2021-04-30 13:34:40|84105.3|84055.3|84095.5|84045.5|84108.3|84058.3|84095.2|84045.2|36
1619789690000|2021-04-30 13:34:50|84097.3|84047.3|84099.1|84049.1|84099.4|84049.4|84094.7|84044.7|29
1619789700000|2021-04-30 13:35:00|84098.1|84048.1|84090.3|84040.3|84098.6|84048.6|84088.6|84038.6|35
1619789710000|2021-04-30 13:35:10|84092|84042|84095.3|84045.3|84097|84047|84092|84042|38
1619789720000|2021-04-30 13:35:20|84094.9|84044.9|84098|84048|84100.1|84050.1|84090.5|84040.5|38
1619789730000|2021-04-30 13:35:30|84096.2|84046.2|84095.6|84045.6|84097.6|84047.6|84091.6|84041.6|35
1619789740000|2021-04-30 13:35:40|84095.8|84045.8|84108.7|84058.7|84108.7|84071.4|84094|84044.9|38
1619789750000|2021-04-30 13:35:50|84109.8|84059.8|84106.8|84056.8|84119.3|84082.7|84096.3|84056.8|40
1619789760000|2021-04-30 13:36:00|84096.1|84071.1|84090.6|84065.6|84103.9|84071.4|84090.2|84052.6|38
1619789770000|2021-04-30 13:36:10|84090.5|84065.5|84098.5|84048.5|84115.1|84069.1|84090.5|84046.8|34
1619789780000|2021-04-30 13:36:20|84098.4|84048.4|84111.2|84061.2|84111.2|84073.9|84098.1|84048.1|29
1619789790000|2021-04-30 13:36:30|84112.1|84062.1|84112.6|84062.6|84114.4|84076.9|84101.1|84060.4|29
1619789800000|2021-04-30 13:36:40|84112.7|84062.7|84111.4|84061.4|84113.6|84077.3|84094|84058.3|33
1619789810000|2021-04-30 13:36:50|84111.9|84061.9|84083.5|84058.5|84112.7|84076.4|84083.1|84058.1|28
1619789820000|2021-04-30 13:37:00|84084.3|84059.3|84089.4|84039.4|84101.1|84059.3|84080.2|84038.9|38
1619789830000|2021-04-30 13:37:10|84089.9|84039.9|84089.5|84039.5|84090.8|84040.8|84089.4|84039.4|24
1619789840000|2021-04-30 13:37:20|84089.6|84039.6|84083.4|84033.4|84089.6|84039.6|84080|84030|28
1619789850000|2021-04-30 13:37:30|84086.6|84036.6|84107.6|84057.6|84111.7|84068.9|84086.6|84036.6|37
1619789860000|2021-04-30 13:37:40|84107.9|84057.9|84106.1|84056.1|84110.9|84060.9|84105.6|84055.6|27
1619789870000|2021-04-30 13:37:50|84106.5|84056.5|84100.2|84050.2|84106.5|84056.5|84090.7|84040.7|36
1619789880000|2021-04-30 13:38:00|84097.4|84047.4|84093.5|84043.5|84097.4|84047.4|84092.8|84042.8|37
1619789890000|2021-04-30 13:38:10|84095.6|84045.6|84094.7|84044.7|84095.7|84045.7|84090.4|84040.4|22
1619789900000|2021-04-30 13:38:20|84093.3|84043.3|84096.6|84046.6|84096.6|84046.6|84091.8|84041.8|35
1619789910000|2021-04-30 13:38:30|84096.5|84046.5|84084|84034|84096.5|84046.5|84081.4|84031.4|32
1619789920000|2021-04-30 13:38:40|84084.3|84034.3|84084.1|84034.1|84084.3|84034.3|84079.8|84029.8|28
1619789930000|2021-04-30 13:38:50|84084.6|84034.6|84086.8|84036.8|84087|84037|84084.6|84034.6|34
1619789940000|2021-04-30 13:39:00|84086|84036|84085.5|84035.5|84089.8|84039.8|84083.6|84033.6|36
1619789950000|2021-04-30 13:39:10|84085.1|84035.1|84085.4|84035.4|84085.4|84035.4|84084.2|84034.2|20
1619789960000|2021-04-30 13:39:20|84085.3|84035.3|84069.6|84044.6|84085.3|84044.8|84067.1|84027.6|37
1619789970000|2021-04-30 13:39:30|84069.5|84044.5|84069.1|84044.1|84069.8|84044.8|84067|84042|30
1619789980000|2021-04-30 13:39:40|84070.1|84045.1|84073.6|84048.6|84083.4|84048.9|84069|84032|23
1619789990000|2021-04-30 13:39:50|84074.2|84049.2|84074.1|84049.1|84074.4|84049.4|84072.7|84047.7|24
1619790000000|2021-04-30 13:40:00|84074|84049|84080.3|84030.3|84080.7|84051.2|84067.2|84026|38
1619790010000|2021-04-30 13:40:10|84080.4|84030.4|84072.9|84047.9|84081.2|84048.3|84067.8|84030.1|30
1619790020000|2021-04-30 13:40:20|84072.6|84047.6|84072.7|84047.7|84074.2|84049.2|84068.9|84043.9|35
1619790030000|2021-04-30 13:40:30|84072.8|84047.8|84076.3|84051.3|84076.4|84051.4|84070.3|84045.3|28
1619790040000|2021-04-30 13:40:40|84075.8|84050.8|84084.5|84034.5|84085.4|84051.3|84069.5|84034.5|28
1619790050000|2021-04-30 13:40:50|84084.9|84034.9|84081.1|84031.1|84084.9|84049.5|84069.8|84029.9|26
1619790060000|2021-04-30 13:41:00|84081.6|84031.6|84071.9|84046.9|84085.5|84048.8|84071.2|84031.4|28
1619790070000|2021-04-30 13:41:10|84071.5|84046.5|84079.9|84029.9|84081.4|84047.6|84070.1|84029.9|30
1619790080000|2021-04-30 13:41:20|84082.1|84032.1|84088|84038|84088.3|84038.3|84081|84031|25
1619790090000|2021-04-30 13:41:30|84088.1|84038.1|84089.6|84039.6|84089.6|84039.6|84087.1|84037.1|19
1619790100000|2021-04-30 13:41:40|84090.1|84040.1|84080.4|84055.4|84091.6|84056.3|84077.3|84038.9|29
1619790110000|2021-04-30 13:41:50|84094.1|84044.1|84174.7|84063.7|84174.7|84063.7|84083.3|84020.5|36
1619790120000|2021-04-30 13:42:00|84100.7|84050.7|84104.3|84054.3|84145.6|84062.4|84099.5|84034|43
1619790130000|2021-04-30 13:42:10|84103.6|84053.6|84097.4|84047.4|84105.3|84055.3|84097.4|84047.4|30
1619790140000|2021-04-30 13:42:20|84096.2|84046.2|84093.6|84043.6|84101|84051|84091.4|84041.4|39
1619790150000|2021-04-30 13:42:30|84095.1|84045.1|84100.9|84050.9|84101.4|84051.4|84094.4|84044.4|31
1619790160000|2021-04-30 13:42:40|84101.1|84051.1|84106.7|84056.7|84108|84058|84100.5|84050.5|36
1619790170000|2021-04-30 13:42:50|84106.6|84056.6|84103.8|84053.8|84106.6|84056.6|84102.8|84052.8|30
1619790180000|2021-04-30 13:43:00|84104|84054|84109.3|84059.3|84109.8|84059.8|84103.5|84053.5|31
1619790190000|2021-04-30 13:43:10|84109.9|84059.9|84113.8|84063.8|84113.8|84063.8|84104.8|84054.8|36
1619790200000|2021-04-30 13:43:20|84113.6|84063.6|84112.4|84062.4|84114.9|84064.9|84111.6|84061.6|30
1619790210000|2021-04-30 13:43:30|84112.2|84062.2|84116|84066|84118.3|84068.3|84108.4|84058.4|31
1619790220000|2021-04-30 13:43:40|84116.2|84066.2|84121.3|84071.3|84121.3|84071.3|84116.1|84066.1|24
1619790230000|2021-04-30 13:43:50|84122.3|84072.3|84122.7|84072.7|84123.6|84073.6|84120.8|84070.8|33
1619790240000|2021-04-30 13:44:00|84123.5|84073.5|84138|84088|84138.5|84088.5|84123.5|84073.5|40
1619790250000|2021-04-30 13:44:10|84137.9|84087.9|84140|84090|84142|84092|84137.4|84087.4|33
1619790260000|2021-04-30 13:44:20|84139.9|84089.9|84134.6|84084.6|84140.7|84090.7|84128.1|84078.1|36
1619790270000|2021-04-30 13:44:30|84135.2|84085.2|84130.2|84080.2|84135.2|84085.2|84128.6|84078.6|34
1619790280000|2021-04-30 13:44:40|84129.5|84079.5|84129.4|84079.4|84130.5|84080.5|84128.9|84078.9|25
1619790290000|2021-04-30 13:44:50|84130|84080|84129.3|84079.3|84131.2|84081.2|84128.3|84078.3|28
1619790300000|2021-04-30 13:45:00|84129.6|84079.6|84129.5|84079.5|84131.9|84081.9|84125.5|84075.5|39
1619790310000|2021-04-30 13:45:10|84129.1|84079.1|84135.2|84085.2|84135.5|84098.4|84122.1|84075.2|37
1619790320000|2021-04-30 13:45:20|84135.5|84085.5|84139.6|84089.6|84140.3|84100.7|84125.7|84085.3|22
1619790330000|2021-04-30 13:45:30|84139.9|84089.9|84138|84088|84141.5|84105.5|84126.6|84088|34
1619790340000|2021-04-30 13:45:40|84136.4|84086.4|84132.8|84082.8|84139.4|84100.2|84124.7|84082.8|29
1619790350000|2021-04-30 13:45:50|84131.7|84081.7|84135.9|84085.9|84136.5|84086.5|84131.7|84081.7|26
1619790360000|2021-04-30 13:46:00|84135.7|84085.7|84124.9|84099.9|84136.8|84100.3|84124.5|84085.2|26
1619790370000|2021-04-30 13:46:10|84122.7|84097.7|84132.7|84082.7|84133.1|84097.7|84117.8|84080.2|25
1619790380000|2021-04-30 13:46:20|84132.5|84082.5|84125.2|84100.2|84134.7|84100.2|84121.5|84082.5|35
1619790390000|2021-04-30 13:46:30|84123.7|84098.7|84142.8|84092.8|84142.8|84105.2|84123.7|84087.6|33
1619790400000|2021-04-30 13:46:40|84141.9|84091.9|84130.7|84105.7|84143.9|84107.1|84130.6|84091.9|23
1619790410000|2021-04-30 13:46:50|84130.9|84105.9|84143.9|84093.9|84143.9|84106.2|84130.8|84090.1|29
1619790420000|2021-04-30 13:47:00|84143.8|84093.8|84132.4|84107.4|84147.3|84110.1|84127.6|84088.3|38
1619790430000|2021-04-30 13:47:10|84146.1|84096.1|84134.6|84109.6|84146.1|84109.6|84129.5|84088.6|37
1619790440000|2021-04-30 13:47:20|84136.5|84111.5|84157.1|84107.1|84157.3|84119.8|84132.2|84103.2|37
1619790450000|2021-04-30 13:47:30|84157.2|84107.2|84137.6|84087.6|84157.2|84117.6|84136.9|84086.9|37
1619790460000|2021-04-30 13:47:40|84133.1|84083.1|84148|84098|84148.5|84109.2|84125.7|84082.2|40
1619790470000|2021-04-30 13:47:50|84146.3|84096.3|84137.7|84112.7|84148.8|84113.1|84133.7|84090.7|39
1619790480000|2021-04-30 13:48:00|84137.1|84112.1|84159.4|84109.4|84159.8|84118.3|84134|84107.3|40
1619790490000|2021-04-30 13:48:10|84158.8|84108.8|84150.5|84100.5|84161.8|84120.8|84142.8|84092.8|41
1619790500000|2021-04-30 13:48:20|84152.2|84102.2|84152.7|84102.7|84158.3|84108.3|84149.9|84099.9|32
1619790510000|2021-04-30 13:48:30|84152.5|84102.5|84138.2|84088.2|84153.9|84103.9|84138.2|84088.2|30
1619790520000|2021-04-30 13:48:40|84139.5|84089.5|84143.9|84093.9|84149.6|84099.6|84139.5|84089.5|38
1619790530000|2021-04-30 13:48:50|84144|84094|84145.6|84095.6|84149.3|84111|84132.1|84091.3|36
1619790540000|2021-04-30 13:49:00|84149.7|84099.7|84162.7|84112.7|84162.9|84124.7|84144.8|84097.5|39
1619790550000|2021-04-30 13:49:10|84161.7|84111.7|84164.4|84114.4|84167.2|84117.2|84161.7|84111.7|32
1619790560000|2021-04-30 13:49:20|84164.3|84114.3|84166.3|84116.3|84167.4|84127.7|84145.2|84105.8|39
1619790570000|2021-04-30 13:49:30|84165.5|84115.5|84154.4|84129.4|84167.6|84131.2|84145.8|84115.2|42
1619790580000|2021-04-30 13:49:40|84155.5|84130.5|84174.2|84124.2|84175.4|84141.4|84155.5|84123.5|37
1619790590000|2021-04-30 13:49:50|84176.1|84126.1|84172.4|84122.4|84176.1|84138.9|84156.5|84120|42
1619790600000|2021-04-30 13:50:00|84172.9|84122.9|84158.3|84133.3|84175.7|84139.9|84157.8|84122.2|35
1619790610000|2021-04-30 13:50:10|84157.5|84132.5|84168.8|84118.8|84170.9|84133|84155.5|84115|37
1619790620000|2021-04-30 13:50:20|84169.4|84119.4|84167.6|84117.6|84169.4|84119.4|84165.1|84115.1|31
1619790630000|2021-04-30 13:50:30|84169|84119|84174.4|84124.4|84174.4|84135|84154.9|84117.4|36
1619790640000|2021-04-30 13:50:40|84174|84124|84180.4|84130.4|84181.1|84143.4|84161.2|84123.3|42
1619790650000|2021-04-30 13:50:50|84180.9|84130.9|84179|84129|84181.4|84131.4|84176.2|84126.2|34
1619790660000|2021-04-30 13:51:00|84180.1|84130.1|84175.9|84125.9|84201|84151|84152|84117.9|41
1619790670000|2021-04-30 13:51:10|84178|84128|84194.4|84144.4|84195.6|84145.6|84178|84128|40
1619790680000|2021-04-30 13:51:20|84193.2|84143.2|84196|84146|84198.1|84148.1|84183.4|84133.4|39
1619790690000|2021-04-30 13:51:30|84195.9|84145.9|84186|84161|84199|84161|84183.2|84133.2|43
1619790700000|2021-04-30 13:51:40|84198.8|84148.8|84192.8|84142.8|84209.6|84159.6|84186.9|84136.9|39
1619790710000|2021-04-30 13:51:50|84189.6|84139.6|84192.5|84142.5|84199.8|84153.7|84176.7|84139.6|43
1619790720000|2021-04-30 13:52:00|84192|84142|84188|84138|84192|84153.5|84174.3|84134.9|39
1619790730000|2021-04-30 13:52:10|84187.9|84137.9|84183.9|84133.9|84188|84146|84170.2|84128.7|39
1619790740000|2021-04-30 13:52:20|84184.1|84134.1|84175.9|84150.9|84187.2|84150.9|84163.7|84125|34
1619790750000|2021-04-30 13:52:30|84176.6|84151.6|84194.1|84144.1|84194.8|84160.4|84176.5|84138.1|44
1619790760000|2021-04-30 13:52:40|84194.4|84144.4|84182.1|84157.1|84200.6|84165.9|84182.1|84144|43
1619790770000|2021-04-30 13:52:50|84178.5|84153.5|84176.1|84151.1|84181.3|84156.3|84173.6|84148.6|39
1619790780000|2021-04-30 13:53:00|84175.7|84150.7|84163|84138|84200.1|84160.7|84161.7|84136.7|40
1619790790000|2021-04-30 13:53:10|84162.7|84137.7|84160.8|84135.8|84176.3|84138.7|84153|84123.5|39
1619790800000|2021-04-30 13:53:20|84160.6|84135.6|84163|84138|84163.2|84138.2|84159.3|84134.3|33
1619790810000|2021-04-30 13:53:30|84162.5|84137.5|84167.5|84142.5|84168|84143|84162|84137|30
1619790820000|2021-04-30 13:53:40|84166.4|84141.4|84162|84137|84166.4|84141.4|84159.8|84134.8|31
1619790830000|2021-04-30 13:53:50|84161.7|84136.7|84166.9|84141.9|84167.4|84142.4|84161.7|84136.7|29
1619790840000|2021-04-30 13:54:00|84166.4|84141.4|84168.5|84143.5|84168.5|84143.5|84165.5|84140.5|29
1619790850000|2021-04-30 13:54:10|84167.8|84142.8|84178.9|84153.9|84187.3|84158.1|84164.4|84134.7|41
1619790860000|2021-04-30 13:54:20|84179|84154|84183.1|84158.1|84184.4|84159.4|84176.6|84151.6|37
1619790870000|2021-04-30 13:54:30|84183.2|84158.2|84190.4|84165.4|84203.8|84166.1|84182.5|84150.2|38
1619790880000|2021-04-30 13:54:40|84191|84166|84182.4|84157.4|84204.5|84170|84177.2|84143.7|37
1619790890000|2021-04-30 13:54:50|84186.5|84161.5|84163.5|84138.5|84186.5|84161.5|84163.1|84132.8|37
1619790900000|2021-04-30 13:55:00|84178|84128|84162.8|84137.8|84178|84141.8|84161.8|84127.9|40
1619790910000|2021-04-30 13:55:10|84163.2|84138.2|84172.3|84147.3|84187.8|84150.8|84162.4|84128.9|39
1619790920000|2021-04-30 13:55:20|84173.3|84148.3|84172.2|84147.2|84188.8|84151.3|84172.2|84133.9|36
1619790930000|2021-04-30 13:55:30|84172.4|84147.4|84155.3|84130.3|84176.5|84151.5|84154|84129|37
1619790940000|2021-04-30 13:55:40|84157.6|84132.6|84150.6|84125.6|84157.6|84132.6|84150.6|84125.6|34
1619790950000|2021-04-30 13:55:50|84152.6|84127.6|84145.3|84120.3|84153.5|84128.5|84145.3|84120.3|31
1619790960000|2021-04-30 13:56:00|84147.6|84122.6|84148.7|84123.7|84164.6|84129.8|84147|84111.6|38
1619790970000|2021-04-30 13:56:10|84146.7|84121.7|84148.3|84123.3|84150.2|84125.2|84146.3|84121.3|28
1619790980000|2021-04-30 13:56:20|84148.2|84123.2|84145.8|84120.8|84149|84124|84145.8|84120.8|32
1619790990000|2021-04-30 13:56:30|84145.9|84120.9|84145|84120|84147.5|84122.5|84144.6|84119.6|24
1619791000000|2021-04-30 13:56:40|84154.9|84104.9|84138.5|84113.5|84154.9|84116.5|84135.5|84103.8|34
1619791010000|2021-04-30 13:56:50|84152.8|84102.8|84146.4|84121.4|84152.8|84121.9|84138.4|84101.7|38
1619791020000|2021-04-30 13:57:00|84146.1|84121.1|84159.6|84109.6|84159.6|84122.5|84143.4|84109.6|34
1619791030000|2021-04-30 13:57:10|84159.2|84109.2|84149.6|84124.6|84159.8|84124.6|84144.3|84107|34
1619791040000|2021-04-30 13:57:20|84149|84124|84149.8|84124.8|84151.2|84126.2|84149|84124|37
1619791050000|2021-04-30 13:57:30|84149.5|84124.5|84149.3|84124.3|84149.8|84124.8|84147.5|84122.5|35
1619791060000|2021-04-30 13:57:40|84149.2|84124.2|84141.6|84116.6|84158.7|84124.9|84141.1|84106.4|29
1619791070000|2021-04-30 13:57:50|84141.7|84116.7|84141.3|84116.3|84142.7|84117.7|84139.6|84114.6|29
1619791080000|2021-04-30 13:58:00|84140.9|84115.9|84142|84117|84142.9|84117.9|84140|84115|28
1619791090000|2021-04-30 13:58:10|84142.1|84117.1|84138.4|84113.4|84152.6|84117.7|84137.8|84101.6|30
1619791100000|2021-04-30 13:58:20|84137.6|84112.6|84159.9|84109.9|84160|84122.2|84137.6|84103|35
1619791110000|2021-04-30 13:58:30|84160.8|84110.8|84148.1|84123.1|84160.8|84126.5|84144.9|84108.1|36
1619791120000|2021-04-30 13:58:40|84148.6|84123.6|84146.3|84121.3|84149.4|84124.4|84146.3|84121.3|31
1619791130000|2021-04-30 13:58:50|84146.4|84121.4|84144.2|84119.2|84147.2|84122.2|84143.5|84118.5|30
1619791140000|2021-04-30 13:59:00|84144.3|84119.3|84143.8|84118.8|84146.3|84121.3|84143.5|84118.5|27
1619791150000|2021-04-30 13:59:10|84143.9|84118.9|84143.7|84118.7|84144.1|84119.1|84141|84116|31
1619791160000|2021-04-30 13:59:20|84142.3|84117.3|84143.6|84118.6|84144.1|84119.1|84140.9|84115.9|29
1619791170000|2021-04-30 13:59:30|84143.4|84118.4|84159.5|84109.5|84160.7|84121.8|84143.3|84105.8|38
1619791180000|2021-04-30 13:59:40|84159.2|84109.2|84146.4|84121.4|84161.2|84121.4|84142.7|84107.1|34
1619791190000|2021-04-30 13:59:50|84159.3|84109.3|84158|84108|84159.6|84109.6|84157|84107|36
1619791200000|2021-04-30 14:00:00|84158.1|84108.1|84156|84106|84158.1|84117.7|84142.7|84105.1|33
1619791210000|2021-04-30 14:00:10|84156.7|84106.7|84154.6|84104.6|84159.5|84109.5|84154.6|84104.6|31
1619791220000|2021-04-30 14:00:20|84156.2|84106.2|84155.3|84105.3|84158.8|84108.8|84154.4|84104.4|31
1619791230000|2021-04-30 14:00:30|84155.5|84105.5|84156.2|84106.2|84157.2|84107.2|84154.7|84104.7|31
1619791240000|2021-04-30 14:00:40|84156.3|84106.3|84152.3|84102.3|84159.9|84109.9|84150.9|84100.9|27
1619791250000|2021-04-30 14:00:50|84152.4|84102.4|84153|84128|84154.8|84128|84137.5|84096.5|38
1619791260000|2021-04-30 14:01:00|84163.8|84113.8|84158.9|84108.9|84165|84127.5|84150|84107.7|37
1619791270000|2021-04-30 14:01:10|84156.9|84106.9|84154.6|84104.6|84158.9|84116.7|84134.7|84097.8|40
1619791280000|2021-04-30 14:01:20|84156.5|84106.5|84142.8|84117.8|84157.2|84119.9|84140.4|84103.5|30
1619791290000|2021-04-30 14:01:30|84144.2|84119.2|84140.1|84115.1|84144.4|84119.4|84139|84114|31
1619791300000|2021-04-30 14:01:40|84140.6|84115.6|84150.3|84100.3|84150.8|84116.5|84137.8|84100.1|41
1619791310000|2021-04-30 14:01:50|84150.2|84100.2|84139.7|84114.7|84153.3|84115.9|84139.7|84099.7|26
1619791320000|2021-04-30 14:02:00|84140|84115|84154|84104|84155.2|84116.5|84138.7|84103.3|35
1619791330000|2021-04-30 14:02:10|84153.5|84103.5|84153|84103|84154.1|84116.1|84137.5|84101.4|34
1619791340000|2021-04-30 14:02:20|84141.4|84116.4|84153|84128|84165.1|84129.8|84141.3|84104.3|35
1619791350000|2021-04-30 14:02:30|84154.1|84129.1|84156.6|84131.6|84156.6|84131.6|84153.7|84128.7|29
1619791360000|2021-04-30 14:02:40|84156.7|84131.7|84157.9|84132.9|84173|84135.7|84155.2|84120.5|37
1619791370000|2021-04-30 14:02:50|84157.7|84132.7|84146.1|84121.1|84168.3|84133.4|84145.2|84108.7|36
1619791380000|2021-04-30 14:03:00|84148.4|84123.4|84151.5|84126.5|84165.8|84129.2|84138.7|84109.2|39
1619791390000|2021-04-30 14:03:10|84151.6|84126.6|84140.9|84115.9|84163.7|84132.8|84140.9|84109.6|35
1619791400000|2021-04-30 14:03:20|84153.3|84103.3|84165.7|84115.7|84165.7|84129.4|84133.8|84095.7|35
1619791410000|2021-04-30 14:03:30|84166.1|84116.1|84162.5|84112.5|84170.2|84138.3|84151.5|84110.5|42
1619791420000|2021-04-30 14:03:40|84162.1|84112.1|84164.3|84139.3|84164.8|84139.8|84138.7|84100.7|36
1619791430000|2021-04-30 14:03:50|84162.6|84137.6|84174.3|84149.3|84174.3|84149.3|84158.9|84133.9|37
1619791440000|2021-04-30 14:04:00|84171.2|84146.2|84171.5|84146.5|84172.2|84147.2|84161.6|84115.5|38
1619791450000|2021-04-30 14:04:10|84172.2|84147.2|84166.3|84141.3|84172.7|84147.7|84162.5|84137.5|40
1619791460000|2021-04-30 14:04:20|84166.6|84141.6|84182.4|84157.4|84183.5|84158.5|84165.5|84140.5|41
1619791470000|2021-04-30 14:04:30|84186.3|84161.3|84198.8|84173.8|84199.5|84174.5|84186.3|84161.3|41
1619791480000|2021-04-30 14:04:40|84198.7|84173.7|84179.7|84129.7|84201.6|84173.7|84171.9|84129.7|38
1619791490000|2021-04-30 14:04:50|84179.5|84129.5|84199.4|84174.4|84199.4|84174.4|84178.8|84128.8|42
1619791500000|2021-04-30 14:05:00|84201.3|84176.3|84206.6|84181.6|84210|84185|84196.5|84171.5|40
1619791510000|2021-04-30 14:05:10|84206.9|84181.9|84210.8|84185.8|84217.8|84192.8|84201.6|84176.6|37
1619791520000|2021-04-30 14:05:20|84210.6|84185.6|84217.5|84192.5|84220.1|84195.1|84210.5|84185.5|36
1619791530000|2021-04-30 14:05:30|84217|84192|84229.6|84204.6|84231.4|84206.4|84213.5|84188.5|38
1619791540000|2021-04-30 14:05:40|84230|84205|84236.6|84186.6|84262.4|84229.4|84230|84186.3|42
1619791550000|2021-04-30 14:05:50|84237.2|84187.2|84251.6|84226.6|84251.6|84226.6|84223.6|84185.3|39
1619791560000|2021-04-30 14:06:00|84251.4|84226.4|84253.3|84228.3|84263|84238|84250.9|84225.9|40
1619791570000|2021-04-30 14:06:10|84252.8|84227.8|84254.7|84229.7|84268|84231.8|84248.6|84218|36
1619791580000|2021-04-30 14:06:20|84256.8|84231.8|84267|84242|84268.8|84242|84254.5|84218.8|42
1619791590000|2021-04-30 14:06:30|84269|84244|84268.3|84243.3|84271.5|84246.5|84265.8|84240.8|42
1619791600000|2021-04-30 14:06:40|84267.9|84242.9|84269|84244|84273.3|84248.3|84260.1|84235.1|41
1619791610000|2021-04-30 14:06:50|84270.3|84245.3|84268.2|84243.2|84285|84248|84266.9|84231.4|39
1619791620000|2021-04-30 14:07:00|84263.1|84238.1|84262.8|84212.8|84277.2|84238.1|84251.3|84211.8|39
1619791630000|2021-04-30 14:07:10|84263.8|84213.8|84269|84219|84274.5|84227.6|84250.6|84210.4|40
1619791640000|2021-04-30 14:07:20|84254|84229|84246.3|84221.3|84255|84230|84245.3|84220.3|40
1619791650000|2021-04-30 14:07:30|84245.5|84220.5|84271.6|84246.6|84283.8|84246.7|84244.9|84210.9|40
1619791660000|2021-04-30 14:07:40|84271.8|84246.8|84272.8|84222.8|84287.8|84246.8|84271.7|84222.3|42
1619791670000|2021-04-30 14:07:50|84272.5|84222.5|84277.7|84227.7|84290.7|84251.8|84270.6|84222.5|40
1619791680000|2021-04-30 14:08:00|84276.3|84226.3|84261.8|84236.8|84276.3|84239.9|84256.5|84219.3|41
1619791690000|2021-04-30 14:08:10|84262|84237|84266.2|84216.2|84267.6|84237|84246.2|84210.2|43
1619791700000|2021-04-30 14:08:20|84266.3|84216.3|84271.1|84221.1|84271.1|84221.1|84242|84204.3|40
1619791710000|2021-04-30 14:08:30|84263.3|84238.3|84246.1|84221.1|84276.1|84238.7|84246.1|84210.1|37
1619791720000|2021-04-30 14:08:40|84245.8|84220.8|84258.7|84233.7|84259.1|84234.1|84240.1|84206.2|36
1619791730000|2021-04-30 14:08:50|84258.6|84233.6|84248.7|84198.7|84259|84234|84233.8|84195.8|42
1619791740000|2021-04-30 14:09:00|84246.7|84196.7|84245.3|84220.3|84261.4|84220.3|84238.2|84192.8|42
1619791750000|2021-04-30 14:09:10|84246.5|84221.5|84250.3|84200.3|84254.5|84221.9|84238|84200.3|35
1619791760000|2021-04-30 14:09:20|84250.6|84200.6|84243.6|84193.6|84250.6|84200.6|84237.8|84187.8|37
1619791770000|2021-04-30 14:09:30|84243.7|84193.7|84238.7|84213.7|84259.1|84222.2|84236.9|84191.6|37
1619791780000|2021-04-30 14:09:40|84238.8|84213.8|84217.2|84192.2|84241.3|84216.3|84215.9|84178.4|41
1619791790000|2021-04-30 14:09:50|84227.7|84177.7|84234.8|84184.8|84234.8|84184.8|84213.7|84163.7|41
1619791800000|2021-04-30 14:10:00|84234|84184|84222|84197|84234.8|84199.3|84219.1|84182.9|39
1619791810000|2021-04-30 14:10:10|84222.4|84197.4|84237.9|84187.9|84247.7|84203.5|84218|84187.9|41
1619791820000|2021-04-30 14:10:20|84238.7|84188.7|84233.8|84183.8|84240.7|84190.7|84231.1|84181.1|41
1619791830000|2021-04-30 14:10:30|84232.7|84182.7|84232.9|84182.9|84234.5|84184.5|84231.5|84181.5|31
1619791840000|2021-04-30 14:10:40|84232.4|84182.4|84222.7|84172.7|84241.6|84191.6|84220.2|84170.2|38
1619791850000|2021-04-30 14:10:50|84222.6|84172.6|84227.1|84177.1|84231.2|84193.4|84215.8|84171.8|39
1619791860000|2021-04-30 14:11:00|84226.5|84176.5|84199|84149|84227.3|84177.3|84199|84149|39
1619791870000|2021-04-30 14:11:10|84201.4|84151.4|84215|84165|84218.6|84182.9|84192.9|84151.4|36
1619791880000|2021-04-30 14:11:20|84215.5|84165.5|84220.6|84170.6|84220.6|84180.9|84202.3|84164.3|40
1619791890000|2021-04-30 14:11:30|84220.2|84170.2|84183.6|84158.6|84220.2|84179.1|84183.6|84144.5|37
1619791900000|2021-04-30 14:11:40|84198.1|84148.1|84184.4|84134.4|84199|84157.3|84181.9|84132.4|38
1619791910000|2021-04-30 14:11:50|84180.4|84130.4|84187.9|84162.9|84200.4|84163.9|84180.1|84130.4|39
1619791920000|2021-04-30 14:12:00|84187.5|84162.5|84210.3|84160.3|84210.7|84171.6|84187.5|84148.3|39
1619791930000|2021-04-30 14:12:10|84210.4|84160.4|84213.8|84188.8|84227.6|84192.2|84204.1|84158.7|40
1619791940000|2021-04-30 14:12:20|84213.9|84188.9|84212.4|84187.4|84223.8|84190.2|84211.1|84173|41
1619791950000|2021-04-30 14:12:30|84212.5|84187.5|84202.3|84152.3|84212.5|84187.5|84198.6|84148.6|33
1619791960000|2021-04-30 14:12:40|84202.4|84152.4|84211.8|84161.8|84214.9|84177.5|84201.8|84152.4|37
1619791970000|2021-04-30 14:12:50|84215|84165|84212.5|84187.5|84217.1|84187.5|84204.7|84165|38
1619791980000|2021-04-30 14:13:00|84211.8|84186.8|84201.9|84176.9|84218.6|84189.6|84200.9|84168.2|37
1619791990000|2021-04-30 14:13:10|84201.3|84176.3|84207.4|84182.4|84218.5|84182.4|84201.3|84163.5|41
1619792000000|2021-04-30 14:13:20|84221.5|84171.5|84219.5|84169.5|84222.8|84186.8|84204.2|84169.4|38
1619792010000|2021-04-30 14:13:30|84220|84170|84206.8|84181.8|84220|84185.4|84205.6|84168.3|29
1619792020000|2021-04-30 14:13:40|84206.7|84181.7|84210.7|84160.7|84222.5|84184.5|84187.6|84150.3|43
1619792030000|2021-04-30 14:13:50|84198.2|84173.2|84217.2|84167.2|84219.2|84173.2|84198.2|84156.6|29
1619792040000|2021-04-30 14:14:00|84217.4|84167.4|84200.3|84150.3|84220.6|84170.6|84198.8|84148.8|33
1619792050000|2021-04-30 14:14:10|84199.6|84149.6|84199.1|84149.1|84201|84151|84198|84148|30
1619792060000|2021-04-30 14:14:20|84198.1|84148.1|84201.4|84176.4|84213.7|84178.2|84185.6|84144.9|35
1619792070000|2021-04-30 14:14:30|84201.8|84176.8|84236.6|84186.6|84236.6|84197.7|84200.8|84166.1|31
1619792080000|2021-04-30 14:14:40|84236.7|84186.7|84240.8|84190.8|84240.8|84190.8|84233.1|84183.1|36
1619792090000|2021-04-30 14:14:50|84243.1|84193.1|84248.7|84198.7|84250.3|84212.6|84233|84193.1|37
1619792100000|2021-04-30 14:15:00|84246.8|84196.8|84247.5|84197.5|84247.5|84199.4|84214.3|84178.8|40
1619792110000|2021-04-30 14:15:10|84232.3|84207.3|84247.5|84197.5|84248.3|84212.1|84232.3|84195.1|34
1619792120000|2021-04-30 14:15:20|84247.8|84197.8|84247.8|84197.8|84249.1|84199.1|84246.6|84196.6|30
1619792130000|2021-04-30 14:15:30|84248.1|84198.1|84229|84204|84248.1|84206.7|84228.2|84192.7|32
1619792140000|2021-04-30 14:15:40|84240.4|84190.4|84236.7|84186.7|84241.3|84204.7|84227.6|84185.9|34
1619792150000|2021-04-30 14:15:50|84235.4|84185.4|84236.7|84186.7|84240.3|84204.7|84211.8|84175|39
1619792160000|2021-04-30 14:16:00|84233.8|84183.8|84220.9|84170.9|84233.8|84183.8|84203.6|84166.9|42
1619792170000|2021-04-30 14:16:10|84221|84171|84215.6|84190.6|84224.2|84190.6|84195.3|84158.2|42
1619792180000|2021-04-30 14:16:20|84216.3|84191.3|84235.5|84185.5|84237.3|84200|84214.2|84183.1|44
1619792190000|2021-04-30 14:16:30|84233.2|84183.2|84219.7|84194.7|84233.2|84194.7|84210.7|84173.9|34
1619792200000|2021-04-30 14:16:40|84220.8|84195.8|84250.1|84200.1|84251.9|84213.8|84220.8|84195.8|42
1619792210000|2021-04-30 14:16:50|84248.7|84198.7|84233.2|84208.2|84251.5|84212|84233.2|84197.9|34
1619792220000|2021-04-30 14:17:00|84234.4|84209.4|84227.7|84202.7|84240.9|84210.1|84217.3|84187.9|38
1619792230000|2021-04-30 14:17:10|84228.3|84203.3|84235.6|84185.6|84237.6|84207.4|84227.7|84185.6|35
1619792240000|2021-04-30 14:17:20|84235.7|84185.7|84235.3|84210.3|84248.4|84210.9|84226.4|84185.7|33
1619792250000|2021-04-30 14:17:30|84234.3|84209.3|84259.6|84209.6|84259.6|84220.6|84234.3|84209.3|38
1619792260000|2021-04-30 14:17:40|84259.7|84209.7|84236.4|84186.4|84259.7|84209.7|84235.9|84185.9|40
1619792270000|2021-04-30 14:17:50|84237.2|84187.2|84236.4|84186.4|84237.6|84187.6|84234.4|84184.4|30
1619792280000|2021-04-30 14:18:00|84236.6|84186.6|84235.6|84185.6|84237.8|84187.8|84232.8|84182.8|34
1619792290000|2021-04-30 14:18:10|84235.5|84185.5|84247.5|84197.5|84247.5|84197.5|84235.4|84185.4|35
1619792300000|2021-04-30 14:18:20|84246.6|84196.6|84239.4|84189.4|84247.5|84197.5|84238.3|84188.3|36
1619792310000|2021-04-30 14:18:30|84243.5|84193.5|84248.1|84223.1|84261.2|84227.5|84231.5|84193.5|37
1619792320000|2021-04-30 14:18:40|84247.3|84222.3|84250.6|84225.6|84267.9|84229.1|84247.3|84215.2|37
1619792330000|2021-04-30 14:18:50|84249.9|84224.9|84250.7|84225.7|84264.6|84231.2|84249.3|84213.7|32
1619792340000|2021-04-30 14:19:00|84251|84226|84254.7|84204.7|84254.7|84226.2|84242.8|84204.1|29
1619792350000|2021-04-30 14:19:10|84254.8|84204.8|84252.9|84227.9|84256.7|84231.7|84242|84204.8|36
1619792360000|2021-04-30 14:19:20|84253|84228|84253.3|84228.3|84255.2|84230.2|84253|84228|30
1619792370000|2021-04-30 14:19:30|84249.2|84224.2|84246.7|84221.7|84249.4|84224.4|84245.5|84220.5|29
1619792380000|2021-04-30 14:19:40|84247.2|84222.2|84248.9|84223.9|84252.4|84227.4|84247|84222|27
1619792390000|2021-04-30 14:19:50|84249.2|84224.2|84253|84203|84253.7|84225.1|84241.7|84202.8|32
1619792400000|2021-04-30 14:20:00|84252.1|84202.1|84235.3|84210.3|84253.8|84213.6|84234.9|84202|37
1619792410000|2021-04-30 14:20:10|84236.3|84211.3|84234.4|84209.4|84249.8|84211.3|84232.2|84195.5|38
1619792420000|2021-04-30 14:20:20|84233.2|84208.2|84246|84196|84247.7|84212.3|84232.7|84196|40
1619792430000|2021-04-30 14:20:30|84246.4|84196.4|84248.5|84198.5|84249.8|84199.8|84244.5|84194.5|38
1619792440000|2021-04-30 14:20:40|84248.2|84198.2|84236.8|84211.8|84252|84213.6|84233.4|84195.7|32
1619792450000|2021-04-30 14:20:50|84236.9|84211.9|84234.5|84209.5|84238.6|84213.6|84233.1|84208.1|33
1619792460000|2021-04-30 14:21:00|84234.7|84209.7|84236.5|84211.5|84250.8|84214|84234.7|84197|40
1619792470000|2021-04-30 14:21:10|84235.8|84210.8|84248.3|84223.3|84260.7|84224.2|84235.8|84210.7|37
1619792480000|2021-04-30 14:21:20|84246.4|84221.4|84267.6|84217.6|84268.1|84222.5|84246.4|84214.8|31
1619792490000|2021-04-30 14:21:30|84254.1|84229.1|84269|84244|84278.1|84247.8|84252.8|84227.8|41
1619792500000|2021-04-30 14:21:40|84267.5|84242.5|84286.2|84236.2|84287.3|84253.2|84267.1|84236.2|36
1619792510000|2021-04-30 14:21:50|84287.2|84237.2|84280.6|84255.6|84287.3|84255.6|84270.6|84234.8|37
1619792520000|2021-04-30 14:22:00|84281.1|84256.1|84263.7|84238.7|84281.7|84256.7|84262.3|84237.3|40
1619792530000|2021-04-30 14:22:10|84262.7|84237.7|84253.7|84228.7|84263|84238|84252.9|84227.9|44
1619792540000|2021-04-30 14:22:20|84254.4|84229.4|84261.8|84211.8|84263.3|84229.8|84246.7|84205.7|34
1619792550000|2021-04-30 14:22:30|84261.9|84211.9|84268.5|84218.5|84268.7|84231.7|84253.1|84209.9|34
1619792560000|2021-04-30 14:22:40|84271.8|84221.8|84258.2|84233.2|84271.8|84234.6|84257.8|84221.8|31
1619792570000|2021-04-30 14:22:50|84258.3|84233.3|84252.6|84227.6|84262.1|84237.1|84252.3|84227.3|29
1619792580000|2021-04-30 14:23:00|84251.9|84226.9|84266.4|84216.4|84266.7|84226.9|84251.9|84215|31
1619792590000|2021-04-30 14:23:10|84266.1|84216.1|84260.3|84235.3|84272.2|84235.3|84256.7|84216|34
1619792600000|2021-04-30 14:23:20|84260.2|84235.2|84260.6|84235.6|84260.7|84235.7|84258.7|84233.7|26
1619792610000|2021-04-30 14:23:30|84260.5|84235.5|84250|84225|84269.9|84235.5|84249.5|84211.9|38
1619792620000|2021-04-30 14:23:40|84250.1|84225.1|84250.5|84225.5|84250.6|84225.6|84248.8|84223.8|30
1619792630000|2021-04-30 14:23:50|84250.6|84225.6|84260.3|84210.3|84262.1|84228|84249.3|84210.3|28
1619792640000|2021-04-30 14:24:00|84259.9|84209.9|84238.8|84213.8|84259.9|84225.4|84238.7|84207.3|35
1619792650000|2021-04-30 14:24:10|84240.2|84215.2|84245.8|84220.8|84246.2|84221.2|84235.6|84210.6|35
1619792660000|2021-04-30 14:24:20|84247.4|84222.4|84247.8|84222.8|84250.8|84225.8|84245.9|84220.9|31
1619792670000|2021-04-30 14:24:30|84247.3|84222.3|84245.4|84220.4|84247.9|84222.9|84242.8|84217.8|34
1619792680000|2021-04-30 14:24:40|84244.1|84219.1|84245.2|84220.2|84256.9|84220.7|84236.1|84201.9|39
1619792690000|2021-04-30 14:24:50|84243.4|84218.4|84249.5|84199.5|84257|84221.3|84243.3|84199.5|38
1619792700000|2021-04-30 14:25:00|84236.8|84211.8|84230.5|84205.5|84245.6|84211.8|84224.7|84185.6|42
1619792710000|2021-04-30 14:25:10|84229.6|84204.6|84223.7|84198.7|84241.6|84204.6|84223.7|84185.4|39
1619792720000|2021-04-30 14:25:20|84223.8|84198.8|84231.4|84181.4|84243.9|84206|84218.6|84181.4|42
1619792730000|2021-04-30 14:25:30|84231.5|84181.5|84232.5|84207.5|84237.5|84207.5|84225.2|84175.2|40
1619792740000|2021-04-30 14:25:40|84232.7|84207.7|84238.1|84213.1|84250|84213.9|84232.7|84197|37
1619792750000|2021-04-30 14:25:50|84238.2|84213.2|84247.6|84197.6|84250|84214.2|84234.4|84195.2|34
1619792760000|2021-04-30 14:26:00|84246.8|84196.8|84243.5|84193.5|84248.9|84198.9|84242.4|84192.4|30
1619792770000|2021-04-30 14:26:10|84242.9|84192.9|84243.3|84193.3|84248.2|84205.6|84229.3|84192.8|43
1619792780000|2021-04-30 14:26:20|84242.7|84192.7|84228|84178|84244.5|84194.5|84228|84178|42
1619792790000|2021-04-30 14:26:30|84227.7|84177.7|84232.7|84182.7|84235.4|84185.4|84227.7|84177.7|37
1619792800000|2021-04-30 14:26:40|84231.7|84181.7|84229.9|84179.9|84232.7|84182.7|84226.7|84176.7|43
1619792810000|2021-04-30 14:26:50|84229.7|84179.7|84221.1|84196.1|84238.1|84200.8|84221.1|84179.3|37
1619792820000|2021-04-30 14:27:00|84220.6|84195.6|84230.9|84180.9|84240.6|84202.3|84220.6|84180.9|40
1619792830000|2021-04-30 14:27:10|84229.6|84179.6|84213.9|84188.9|84229.6|84189.1|84210.8|84172.3|37
1619792840000|2021-04-30 14:27:20|84211.6|84186.6|84226.1|84176.1|84230.5|84189.6|84211.5|84174.4|35
1619792850000|2021-04-30 14:27:30|84225.8|84175.8|84218.9|84168.9|84226.5|84176.5|84213.2|84163.2|40
1619792860000|2021-04-30 14:27:40|84213.2|84163.2|84199.1|84149.1|84215|84165|84199.1|84149.1|35
1619792870000|2021-04-30 14:27:50|84199.4|84149.4|84190.1|84140.1|84199.4|84149.4|84189.6|84139.6|40
1619792880000|2021-04-30 14:28:00|84189.9|84139.9|84187.5|84137.5|84195|84145|84187.5|84137.5|36
1619792890000|2021-04-30 14:28:10|84186.5|84136.5|84178.6|84128.6|84189.4|84139.4|84176.9|84126.9|40
1619792900000|2021-04-30 14:28:20|84178.5|84128.5|84177.2|84127.2|84180.8|84130.8|84175.7|84125.7|36
1619792910000|2021-04-30 14:28:30|84177.4|84127.4|84170.3|84120.3|84179.1|84129.1|84170.3|84120.3|35
1619792920000|2021-04-30 14:28:40|84170.8|84120.8|84167.6|84117.6|84171.6|84121.6|84161.8|84111.8|36
1619792930000|2021-04-30 14:28:50|84166.3|84116.3|84181|84131|84182.2|84132.2|84160.6|84110.6|36
1619792940000|2021-04-30 14:29:00|84180.8|84130.8|84166.9|84116.9|84181.1|84131.1|84157.9|84107.9|37
1619792950000|2021-04-30 14:29:10|84166.3|84116.3|84158.2|84108.2|84171.3|84121.3|84142.9|84107.5|39
1619792960000|2021-04-30 14:29:20|84157.4|84107.4|84150.2|84100.2|84157.4|84107.4|84148.5|84098.5|29
1619792970000|2021-04-30 14:29:30|84150.6|84100.6|84174.1|84124.1|84174.1|84124.1|84149.5|84099.5|37
1619792980000|2021-04-30 14:29:40|84176|84126|84184.7|84134.7|84186.9|84136.9|84172.5|84122.5|43
1619792990000|2021-04-30 14:29:50|84185.6|84135.6|84183.6|84133.6|84200.3|84154.7|84176.9|84129.9|41
1619793000000|2021-04-30 14:30:00|84182.2|84132.2|84188.9|84138.9|84191.6|84141.6|84175|84125|37
1619793010000|2021-04-30 14:30:10|84187.6|84137.6|84165.3|84115.3|84187.6|84137.6|84165.1|84115.1|43
1619793020000|2021-04-30 14:30:20|84166.1|84116.1|84164.7|84114.7|84167.7|84117.7|84161|84111|34
1619793030000|2021-04-30 14:30:30|84164.9|84114.9|84163.8|84113.8|84166.3|84116.3|84161.9|84111.9|33
1619793040000|2021-04-30 14:30:40|84163.9|84113.9|84159.7|84109.7|84167.6|84117.6|84157.3|84107.3|38
1619793050000|2021-04-30 14:30:50|84159.6|84109.6|84165.4|84115.4|84165.4|84115.4|84158.6|84108.6|30
1619793060000|2021-04-30 14:31:00|84164.6|84114.6|84178.1|84128.1|84178.2|84128.2|84159.5|84109.5|41
1619793070000|2021-04-30 14:31:10|84176.6|84126.6|84175.3|84125.3|84179.9|84129.9|84172.8|84122.8|37
1619793080000|2021-04-30 14:31:20|84175|84125|84172.5|84122.5|84177.7|84127.7|84171|84121|42
1619793090000|2021-04-30 14:31:30|84172.7|84122.7|84168.6|84118.6|84172.7|84122.7|84166.7|84116.7|36
1619793100000|2021-04-30 14:31:40|84168.5|84118.5|84168.2|84118.2|84175.1|84125.1|84166.7|84116.7|33
1619793110000|2021-04-30 14:31:50|84166.8|84116.8|84174.6|84124.6|84179.3|84129.3|84166.3|84116.3|39
1619793120000|2021-04-30 14:32:00|84175.8|84125.8|84191.9|84141.9|84193.2|84145.9|84167.2|84125.8|42
1619793130000|2021-04-30 14:32:10|84192.3|84142.3|84199.5|84149.5|84200.3|84150.3|84190|84140|35
1619793140000|2021-04-30 14:32:20|84197.1|84147.1|84200.2|84150.2|84203.4|84153.4|84189.7|84139.7|41
1619793150000|2021-04-30 14:32:30|84195.6|84145.6|84192.1|84142.1|84195.6|84145.6|84186.4|84136.4|42
1619793160000|2021-04-30 14:32:40|84192.4|84142.4|84190.9|84140.9|84195.5|84145.5|84190.5|84140.5|33
1619793170000|2021-04-30 14:32:50|84190.2|84140.2|84195.8|84145.8|84195.8|84145.8|84181.5|84131.5|39
1619793180000|2021-04-30 14:33:00|84197.2|84147.2|84202.5|84152.5|84202.8|84152.8|84197|84147|26
1619793190000|2021-04-30 14:33:10|84201.7|84151.7|84194.5|84169.5|84209.3|84173.3|84194.4|84151.7|35
1619793200000|2021-04-30 14:33:20|84195.1|84170.1|84197.3|84172.3|84209.9|84172.3|84195|84158.4|29
1619793210000|2021-04-30 14:33:30|84196.5|84171.5|84224|84174|84224|84174|84195|84169.9|35
1619793220000|2021-04-30 14:33:40|84222.6|84172.6|84217.1|84167.1|84235.3|84185.3|84217|84167|37
1619793230000|2021-04-30 14:33:50|84217.9|84167.9|84215.9|84165.9|84222.6|84172.6|84212|84162|34
1619793240000|2021-04-30 14:34:00|84216.3|84166.3|84204.5|84154.5|84219|84169|84204.5|84154.5|37
1619793250000|2021-04-30 14:34:10|84207.1|84157.1|84200.8|84150.8|84208.5|84166.6|84191.6|84150|31
1619793260000|2021-04-30 14:34:20|84200.3|84150.3|84188.3|84138.3|84200.3|84150.3|84187.1|84137.1|33
1619793270000|2021-04-30 14:34:30|84188.4|84138.4|84211.6|84161.6|84211.6|84161.6|84180.9|84137|36
1619793280000|2021-04-30 14:34:40|84211.1|84161.1|84207.2|84157.2|84212.8|84162.8|84206.9|84156.9|40
1619793290000|2021-04-30 14:34:50|84205.6|84155.6|84206|84156|84206|84156|84193.8|84143.8|36
1619793300000|2021-04-30 14:35:00|84205.9|84155.9|84195.9|84145.9|84205.9|84155.9|84195.9|84145.9|32
1619793310000|2021-04-30 14:35:10|84197.2|84147.2|84191.5|84141.5|84197.8|84147.8|84187.4|84137.4|24
1619793320000|2021-04-30 14:35:20|84191.2|84141.2|84198.5|84148.5|84199.5|84149.5|84191.2|84141.2|37
1619793330000|2021-04-30 14:35:30|84198|84148|84176.4|84126.4|84198|84148|84176.2|84126.2|40
1619793340000|2021-04-30 14:35:40|84176.5|84126.5|84171.2|84121.2|84177.4|84127.4|84171.2|84121.2|29
1619793350000|2021-04-30 14:35:50|84171.1|84121.1|84181.6|84131.6|84181.6|84131.6|84169.5|84119.5|32
1619793360000|2021-04-30 14:36:00|84181.7|84131.7|84213.2|84163.2|84213.2|84163.2|84181.2|84131.2|43
1619793370000|2021-04-30 14:36:10|84213.1|84163.1|84209.7|84159.7|84214.1|84164.1|84207.7|84157.7|28
1619793380000|2021-04-30 14:36:20|84208.7|84158.7|84210.7|84160.7|84210.7|84160.7|84206|84156|26
1619793390000|2021-04-30 14:36:30|84211.1|84161.1|84216.2|84166.2|84217.9|84167.9|84210.4|84160.4|37
1619793400000|2021-04-30 14:36:40|84216.7|84166.7|84215.4|84165.4|84220.6|84170.6|84215.4|84165.4|38
1619793410000|2021-04-30 14:36:50|84215.7|84165.7|84216.4|84166.4|84217.3|84167.3|84214.9|84164.9|27
1619793420000|2021-04-30 14:37:00|84216.6|84166.6|84183.3|84133.3|84216.8|84166.8|84182.6|84132.6|34
1619793430000|2021-04-30 14:37:10|84182.8|84132.8|84193.3|84143.3|84196.1|84146.1|84182.8|84132.8|34
1619793440000|2021-04-30 14:37:20|84193.1|84143.1|84203.8|84153.8|84203.8|84153.8|84184.2|84134.2|35
1619793450000|2021-04-30 14:37:30|84203.9|84153.9|84211.2|84161.2|84213.8|84173.6|84198.6|84150.6|36
1619793460000|2021-04-30 14:37:40|84210.8|84160.8|84215|84165|84216.4|84166.4|84207.2|84157.2|39
1619793470000|2021-04-30 14:37:50|84215.4|84165.4|84222.5|84172.5|84222.5|84184.9|84207.8|84164.9|32
1619793480000|2021-04-30 14:38:00|84220|84170|84236|84186|84238.5|84188.5|84220|84170|40
1619793490000|2021-04-30 14:38:10|84235.6|84185.6|84219.6|84169.6|84235.6|84185.6|84219.6|84169.6|35
1619793500000|2021-04-30 14:38:20|84219.8|84169.8|84235.1|84185.1|84235.1|84190.6|84212.9|84162.9|39
1619793510000|2021-04-30 14:38:30|84235.7|84185.7|84238.3|84188.3|84245|84195|84235.7|84185.7|36
1619793520000|2021-04-30 14:38:40|84233.2|84183.2|84220.3|84170.3|84233.2|84183.2|84216.6|84166.6|39
1619793530000|2021-04-30 14:38:50|84221.7|84171.7|84239.9|84189.9|84246.9|84196.9|84219.4|84169.4|38
1619793540000|2021-04-30 14:39:00|84239.2|84189.2|84229.8|84179.8|84259.3|84209.3|84229.8|84179.8|42
1619793550000|2021-04-30 14:39:10|84228.6|84178.6|84221.2|84171.2|84228.6|84178.6|84217.8|84167.8|36
1619793560000|2021-04-30 14:39:20|84222.5|84172.5|84227|84177|84227|84177|84221.2|84171.2|29
1619793570000|2021-04-30 14:39:30|84226.7|84176.7|84243.8|84193.8|84248.2|84198.2|84226|84176|38
1619793580000|2021-04-30 14:39:40|84242.4|84192.4|84232|84182|84268.3|84218.3|84225.7|84175.7|42
1619793590000|2021-04-30 14:39:50|84232.2|84182.2|84222.8|84172.8|84232.2|84182.2|84221.9|84171.9|37
1619793600000|2021-04-30 14:40:00|84223.1|84173.1|84242|84192|84253.2|84203.2|84222.8|84172.8|38
1619793610000|2021-04-30 14:40:10|84242.1|84192.1|84278.6|84228.6|84278.6|84228.6|84242.1|84192.1|39
1619793620000|2021-04-30 14:40:20|84278.7|84228.7|84289.2|84239.2|84289.2|84242.5|84265.8|84227.5|40
1619793630000|2021-04-30 14:40:30|84292.9|84242.9|84270.3|84220.3|84297|84247|84270.2|84220.2|36
1619793640000|2021-04-30 14:40:40|84271|84221|84262.3|84212.3|84272.9|84222.9|84261.5|84211.5|36
1619793650000|2021-04-30 14:40:50|84261.8|84211.8|84246.4|84196.4|84262.3|84212.3|84232.3|84196.4|35
1619793660000|2021-04-30 14:41:00|84245.2|84195.2|84236.8|84211.8|84254.7|84212.6|84231.1|84194.1|38
1619793670000|2021-04-30 14:41:10|84236|84211|84266.5|84216.5|84271.6|84226.4|84231.3|84195.8|33
1619793680000|2021-04-30 14:41:20|84268.3|84218.3|84276.6|84226.6|84278.1|84228.1|84263.4|84213.4|34
1619793690000|2021-04-30 14:41:30|84276.3|84226.3|84273.8|84223.8|84281.7|84231.7|84257.7|84207.7|37
1619793700000|2021-04-30 14:41:40|84273.7|84223.7|84260.7|84210.7|84280.1|84243.1|84252.9|84202.9|40
1619793710000|2021-04-30 14:41:50|84259.2|84209.2|84256.3|84206.3|84259.2|84209.2|84254.5|84204.5|29
1619793720000|2021-04-30 14:42:00|84256.1|84206.1|84245.1|84195.1|84277.9|84227.9|84245.1|84195.1|36
1619793730000|2021-04-30 14:42:10|84244.2|84194.2|84237.2|84187.2|84245|84195|84235.2|84185.2|39
1619793740000|2021-04-30 14:42:20|84236.5|84186.5|84233|84183|84250.2|84200.2|84230|84180|37
1619793750000|2021-04-30 14:42:30|84232.6|84182.6|84226.2|84176.2|84233|84183|84226.2|84176.2|27
1619793760000|2021-04-30 14:42:40|84225.8|84175.8|84226.4|84176.4|84231.4|84181.4|84225.2|84175.2|35
1619793770000|2021-04-30 14:42:50|84224.8|84174.8|84248.9|84198.9|84252.5|84202.5|84224.8|84174.8|40
1619793780000|2021-04-30 14:43:00|84248.1|84198.1|84249|84199|84260.3|84210.3|84248.1|84198.1|39
1619793790000|2021-04-30 14:43:10|84248.9|84198.9|84276.9|84226.9|84276.9|84226.9|84248.9|84198.9|40
1619793800000|2021-04-30 14:43:20|84277|84227|84260.1|84210.1|84280.3|84230.3|84256.4|84206.4|38
1619793810000|2021-04-30 14:43:30|84260.4|84210.4|84256.6|84206.6|84260.4|84210.4|84252.9|84202.9|34
1619793820000|2021-04-30 14:43:40|84256.2|84206.2|84251.3|84201.3|84257|84210|84232.4|84192.9|37
1619793830000|2021-04-30 14:43:50|84251.6|84201.6|84247.6|84197.6|84253.5|84203.5|84239.7|84189.7|37
1619793840000|2021-04-30 14:44:00|84247.8|84197.8|84255.3|84205.3|84263.6|84213.6|84237.4|84196.4|40
1619793850000|2021-04-30 14:44:10|84255.7|84205.7|84221.4|84196.4|84256.6|84206.6|84219.8|84182.5|43
1619793860000|2021-04-30 14:44:20|84221.6|84196.6|84225.4|84175.4|84242.7|84196.6|84216.8|84171.6|41
1619793870000|2021-04-30 14:44:30|84225|84175|84237.9|84187.9|84245.1|84195.1|84223.7|84173.7|32
1619793880000|2021-04-30 14:44:40|84239.9|84189.9|84235|84185|84241.3|84191.3|84234.2|84184.2|34
1619793890000|2021-04-30 14:44:50|84234.9|84184.9|84242.9|84192.9|84242.9|84204.6|84222.1|84172.1|38
1619793900000|2021-04-30 14:45:00|84243.7|84193.7|84250.6|84200.6|84251.8|84201.8|84242.9|84192.9|38
1619793910000|2021-04-30 14:45:10|84250.9|84200.9|84249.5|84199.5|84251.6|84201.6|84235.7|84185.7|38
1619793920000|2021-04-30 14:45:20|84255|84205|84255.8|84205.8|84258.1|84208.1|84253|84203|36
1619793930000|2021-04-30 14:45:30|84256.6|84206.6|84226.8|84176.8|84258.1|84208.1|84226.3|84176.3|41
1619793940000|2021-04-30 14:45:40|84225.3|84175.3|84242.6|84192.6|84244.1|84194.1|84220.5|84170.5|44
1619793950000|2021-04-30 14:45:50|84242.7|84192.7|84218.5|84168.5|84242.7|84192.7|84216.5|84166.5|38
1619793960000|2021-04-30 14:46:00|84220.1|84170.1|84216.9|84166.9|84223.6|84173.6|84216.4|84166.4|36
1619793970000|2021-04-30 14:46:10|84216.7|84166.7|84236.8|84186.8|84237|84187|84206.2|84157.7|41
1619793980000|2021-04-30 14:46:20|84237.4|84187.4|84241.7|84191.7|84242.6|84192.6|84237.4|84187.4|28
1619793990000|2021-04-30 14:46:30|84241.9|84191.9|84233.8|84183.8|84251.3|84201.3|84233.5|84183.5|34
1619794000000|2021-04-30 14:46:40|84233.4|84183.4|84207.3|84182.3|84233.8|84185.8|84207.3|84174.2|34
1619794010000|2021-04-30 14:46:50|84220.3|84170.3|84223.8|84173.8|84226.3|84190.8|84201.5|84167.9|40
1619794020000|2021-04-30 14:47:00|84223.3|84173.3|84198.8|84173.8|84223.6|84173.8|84198.7|84163.8|31
1619794030000|2021-04-30 14:47:10|84213.8|84163.8|84210.9|84160.9|84213.8|84176.4|84201|84159.2|38
1619794040000|2021-04-30 14:47:20|84210.7|84160.7|84222.8|84172.8|84223|84173|84205.7|84155.7|37
1619794050000|2021-04-30 14:47:30|84222.6|84172.6|84252.8|84202.8|84254.6|84204.6|84222.6|84172.6|31
1619794060000|2021-04-30 14:47:40|84252.4|84202.4|84272.9|84222.9|84272.9|84222.9|84249.8|84199.8|44
1619794070000|2021-04-30 14:47:50|84275.9|84225.9|84254.8|84204.8|84285.7|84235.7|84254.8|84204.8|40
1619794080000|2021-04-30 14:48:00|84255.1|84205.1|84246.4|84196.4|84255.1|84205.1|84244.9|84194.9|42
1619794090000|2021-04-30 14:48:10|84245.9|84195.9|84249.4|84199.4|84255.6|84207.5|84230.6|84191.7|40
1619794100000|2021-04-30 14:48:20|84252.8|84202.8|84240.9|84190.9|84254.7|84204.7|84240.2|84190.2|37
1619794110000|2021-04-30 14:48:30|84240.2|84190.2|84221.2|84196.2|84240.8|84196.4|84218.2|84180.4|37
1619794120000|2021-04-30 14:48:40|84220.9|84195.9|84241.6|84216.6|84253.4|84216.6|84220.9|84185.3|36
1619794130000|2021-04-30 14:48:50|84241|84216|84268.3|84218.3|84270.4|84232.5|84241|84205.6|37
1619794140000|2021-04-30 14:49:00|84269.3|84219.3|84248.5|84198.5|84277.1|84227.2|84246.9|84196.9|40
1619794150000|2021-04-30 14:49:10|84248.1|84198.1|84279|84229|84279.1|84229.1|84247.3|84197.3|42
1619794160000|2021-04-30 14:49:20|84278.5|84228.5|84272.2|84222.2|84278.5|84238|84258.5|84208.5|33
1619794170000|2021-04-30 14:49:30|84272.5|84222.5|84276.3|84226.3|84280|84239|84264|84222.5|32
1619794180000|2021-04-30 14:49:40|84276.4|84226.4|84263.2|84213.2|84279.8|84229.8|84258.3|84208.3|41
1619794190000|2021-04-30 14:49:50|84250.2|84225.2|84281.2|84231.2|84284.1|84234.1|84242.5|84203.8|38
1619794200000|2021-04-30 14:50:00|84282|84232|84297.2|84247.2|84297.4|84247.4|84280.6|84230.6|38
1619794210000|2021-04-30 14:50:10|84297.1|84247.1|84328.4|84303.4|84346.7|84303.4|84297.1|84247.1|43
1619794220000|2021-04-30 14:50:20|84339.7|84289.7|84343.2|84293.2|84343.8|84293.8|84336.3|84286.3|39
1619794230000|2021-04-30 14:50:30|84342.5|84292.5|84330.9|84280.9|84355.2|84313|84320.9|84270.9|44
1619794240000|2021-04-30 14:50:40|84329.7|84279.7|84331.9|84281.9|84332.9|84282.9|84322.7|84272.7|41
1619794250000|2021-04-30 14:50:50|84334.8|84284.8|84331.4|84281.4|84334.8|84284.8|84322.7|84272.7|41
1619794260000|2021-04-30 14:51:00|84331.5|84281.5|84333.6|84283.6|84337.5|84287.5|84319.9|84269.9|43
1619794270000|2021-04-30 14:51:10|84335.3|84285.3|84337.8|84287.8|84345.3|84295.3|84330|84280|40
1619794280000|2021-04-30 14:51:20|84338.3|84288.3|84335.7|84285.7|84344.5|84294.5|84332.2|84282.2|42
1619794290000|2021-04-30 14:51:30|84336.6|84286.6|84355.1|84305.1|84355.2|84305.2|84336.6|84286.6|42
1619794300000|2021-04-30 14:51:40|84355.3|84305.3|84361.7|84311.7|84361.7|84311.7|84347.3|84297.3|41
1619794310000|2021-04-30 14:51:50|84361.4|84311.4|84334.1|84284.1|84361.4|84311.4|84334.1|84284.1|39
1619794320000|2021-04-30 14:52:00|84334.6|84284.6|84321.4|84271.4|84334.6|84284.6|84320|84270|43
1619794330000|2021-04-30 14:52:10|84321.5|84271.5|84333.5|84283.5|84338|84288|84321|84271|43
1619794340000|2021-04-30 14:52:20|84335.6|84285.6|84340|84290|84340.1|84290.1|84335.1|84285.1|41
1619794350000|2021-04-30 14:52:30|84341.7|84291.7|84338.5|84288.5|84347.7|84297.7|84325.6|84275.6|43
1619794360000|2021-04-30 14:52:40|84337.5|84287.5|84331.7|84281.7|84342.6|84292.6|84329.1|84279.1|40
1619794370000|2021-04-30 14:52:50|84330.2|84280.2|84327.7|84277.7|84339.5|84289.5|84326.5|84276.5|42
1619794380000|2021-04-30 14:53:00|84329|84279|84363.4|84313.4|84363.7|84313.7|84329|84279|41
1619794390000|2021-04-30 14:53:10|84358.3|84308.3|84369.9|84319.9|84382.6|84332.6|84358.2|84308.2|42
1619794400000|2021-04-30 14:53:20|84372.4|84322.4|84374.4|84324.4|84384.5|84334.5|84372.4|84322.4|37
1619794410000|2021-04-30 14:53:30|84373.4|84323.4|84378|84328|84378|84328|84342.2|84292.2|44
1619794420000|2021-04-30 14:53:40|84379.1|84329.1|84370.4|84320.4|84395|84345|84370.4|84320.4|43
1619794430000|2021-04-30 14:53:50|84371.1|84321.1|84388.7|84338.7|84390.9|84340.9|84369.7|84319.7|43
1619794440000|2021-04-30 14:54:00|84388.5|84338.5|84401|84351|84401|84351|84385.9|84335.9|40
1619794450000|2021-04-30 14:54:10|84399.8|84349.8|84395.8|84345.8|84402|84352|84395.3|84345.3|38
1619794460000|2021-04-30 14:54:20|84394.9|84344.9|84419|84369|84426.9|84376.9|84394.5|84344.5|41
1619794470000|2021-04-30 14:54:30|84415.7|84365.7|84427.3|84377.3|84436.6|84386.6|84403.5|84353.5|41
1619794480000|2021-04-30 14:54:40|84428.4|84378.4|84434|84384|84437.7|84387.7|84423.7|84373.7|44
1619794490000|2021-04-30 14:54:50|84432.2|84382.2|84390|84340|84434.3|84384.3|84388.7|84338.7|43
1619794500000|2021-04-30 14:55:00|84389.9|84339.9|84425.5|84375.5|84425.9|84375.9|84388.8|84338.8|45
1619794510000|2021-04-30 14:55:10|84425.9|84375.9|84450.7|84400.7|84451.6|84401.6|84425.5|84375.5|40
1619794520000|2021-04-30 14:55:20|84450.6|84400.6|84471.2|84421.2|84472.5|84422.5|84437.8|84387.8|43
1619794530000|2021-04-30 14:55:30|84472.8|84422.8|84452|84402|84477.9|84427.9|84451.6|84401.6|43
1619794540000|2021-04-30 14:55:40|84453.9|84403.9|84431|84381|84453.9|84411.2|84416.3|84366.3|44
1619794550000|2021-04-30 14:55:50|84430.2|84380.2|84461.9|84411.9|84467.8|84417.8|84428.2|84378.2|43
1619794560000|2021-04-30 14:56:00|84460.6|84410.6|84458.1|84408.1|84482.2|84432.2|84456.3|84406.3|41
1619794570000|2021-04-30 14:56:10|84458|84408|84475.1|84425.1|84475.8|84425.8|84456.4|84406.4|44
1619794580000|2021-04-30 14:56:20|84476.5|84426.5|84522.9|84472.9|84525.3|84475.3|84476.5|84426.5|44
1619794590000|2021-04-30 14:56:30|84522.8|84472.8|84528.2|84478.2|84555.8|84505.8|84522.8|84472.8|43
1619794600000|2021-04-30 14:56:40|84531.4|84481.4|84523.4|84473.4|84539.6|84489.6|84518.1|84468.1|42
1619794610000|2021-04-30 14:56:50|84524|84474|84530.4|84480.4|84546.4|84496.4|84524|84474|44
1619794620000|2021-04-30 14:57:00|84529.2|84479.2|84506.6|84456.6|84537.1|84487.1|84496.2|84446.2|42
1619794630000|2021-04-30 14:57:10|84506.7|84456.7|84488.5|84438.5|84508.3|84458.3|84478.8|84428.8|42
1619794640000|2021-04-30 14:57:20|84485.6|84435.6|84456.9|84406.9|84485.6|84435.6|84452.5|84402.5|44
1619794650000|2021-04-30 14:57:30|84460.1|84410.1|84515.6|84465.6|84516|84466|84460.1|84410.1|43
1619794660000|2021-04-30 14:57:40|84521.6|84471.6|84518|84468|84538.1|84488.1|84516|84466|43
1619794670000|2021-04-30 14:57:50|84521.4|84471.4|84542.8|84492.8|84543.5|84493.5|84521.2|84471.2|42
1619794680000|2021-04-30 14:58:00|84542.9|84492.9|84563.1|84513.1|84564.7|84514.7|84539.2|84489.2|44
1619794690000|2021-04-30 14:58:10|84562.9|84512.9|84561.5|84511.5|84568.7|84518.7|84561.2|84511.2|41
1619794700000|2021-04-30 14:58:20|84564.4|84514.4|84571.4|84521.4|84586.4|84536.4|84564.4|84514.4|45
1619794710000|2021-04-30 14:58:30|84567.7|84517.7|84575.8|84525.8|84577.5|84527.5|84528.3|84478.3|40
1619794720000|2021-04-30 14:58:40|84577.2|84527.2|84575.8|84525.8|84583.6|84533.6|84563.1|84513.1|42
1619794730000|2021-04-30 14:58:50|84575.9|84525.9|84541.3|84491.3|84575.9|84525.9|84541.3|84491.3|42
1619794740000|2021-04-30 14:59:00|84540.1|84490.1|84521.4|84471.4|84541.1|84491.1|84517.4|84467.4|44
1619794750000|2021-04-30 14:59:10|84522.4|84472.4|84553.6|84503.6|84553.6|84503.6|84522.4|84472.4|43
1619794760000|2021-04-30 14:59:20|84555.2|84505.2|84564.3|84514.3|84574|84524|84555.2|84505.2|43
1619794770000|2021-04-30 14:59:30|84565.8|84515.8|84588.5|84538.5|84588.7|84538.7|84565.8|84515.8|44
1619794780000|2021-04-30 14:59:40|84587.7|84537.7|84560.9|84510.9|84593.3|84543.3|84560.9|84510.9|41
1619794790000|2021-04-30 14:59:50|84560.3|84510.3|84555.7|84505.7|84567.6|84517.6|84535.5|84485.5|44
1619794800000|2021-04-30 15:00:00|84554.2|84504.2|84591.5|84541.5|84591.5|84541.5|84554.2|84504.2|42
1619794810000|2021-04-30 15:00:10|84590.9|84540.9|84592|84542|84597.5|84553.2|84574.5|84532.6|43
1619794820000|2021-04-30 15:00:20|84593.2|84543.2|84583.2|84533.2|84593.2|84543.2|84577.8|84527.8|44
1619794830000|2021-04-30 15:00:30|84583.6|84533.6|84588|84538|84591.9|84549.7|84574.7|84530.1|43
1619794840000|2021-04-30 15:00:40|84585.7|84535.7|84585.2|84535.2|84591|84541|84567.2|84517.2|43
1619794850000|2021-04-30 15:00:50|84586|84536|84586.5|84536.5|84599|84549|84584.3|84534.3|39
1619794860000|2021-04-30 15:01:00|84585.9|84535.9|84604.2|84554.2|84604.2|84564.7|84585.9|84535.9|42
1619794870000|2021-04-30 15:01:10|84603.5|84553.5|84623.3|84573.3|84632.9|84582.9|84602.5|84552.5|44
1619794880000|2021-04-30 15:01:20|84627.4|84577.4|84585|84535|84636.9|84586.9|84577.1|84527.1|43
1619794890000|2021-04-30 15:01:30|84584.5|84534.5|84592.8|84542.8|84599.2|84549.2|84578.2|84528.2|44
1619794900000|2021-04-30 15:01:40|84592.3|84542.3|84612.3|84562.3|84617.9|84567.9|84589.3|84539.3|42
1619794910000|2021-04-30 15:01:50|84611.5|84561.5|84603.2|84553.2|84616.3|84566.3|84572.1|84522.1|44
1619794920000|2021-04-30 15:02:00|84602.3|84552.3|84596.8|84546.8|84607.7|84557.7|84591.8|84541.8|44
1619794930000|2021-04-30 15:02:10|84597.7|84547.7|84591|84541|84615.7|84565.7|84589|84539|43
1619794940000|2021-04-30 15:02:20|84590.4|84540.4|84590.2|84540.2|84596.7|84546.7|84561.5|84511.5|43
1619794950000|2021-04-30 15:02:30|84591|84541|84539.3|84489.3|84591|84541|84539.3|84489.3|45
1619794960000|2021-04-30 15:02:40|84538.1|84488.1|84546|84496|84546.5|84496.5|84526.1|84476.1|43
1619794970000|2021-04-30 15:02:50|84547.6|84497.6|84576.1|84526.1|84576.1|84526.1|84547.6|84497.6|42
1619794980000|2021-04-30 15:03:00|84574.3|84524.3|84601.4|84551.4|84601.4|84551.4|84574.3|84524.3|41
1619794990000|2021-04-30 15:03:10|84605.6|84555.6|84595|84545|84614.7|84564.7|84586.3|84536.3|41
1619795000000|2021-04-30 15:03:20|84597.3|84547.3|84597.2|84547.2|84602.3|84552.3|84589.5|84539.5|45
1619795010000|2021-04-30 15:03:30|84598.9|84548.9|84592.6|84542.6|84604.4|84554.4|84590.6|84540.6|40
1619795020000|2021-04-30 15:03:40|84591.5|84541.5|84613.5|84563.5|84614.2|84564.2|84590.8|84540.8|42
1619795030000|2021-04-30 15:03:50|84612.2|84562.2|84584.4|84534.4|84613.2|84563.2|84584.4|84534.4|40
1619795040000|2021-04-30 15:04:00|84585.6|84535.6|84594.7|84544.7|84594.7|84544.7|84585.6|84535.6|44
1619795050000|2021-04-30 15:04:10|84593.7|84543.7|84614.6|84564.6|84618|84568|84593.7|84543.7|42
1619795060000|2021-04-30 15:04:20|84614.3|84564.3|84592.3|84542.3|84615.8|84565.8|84592.3|84542.3|42
1619795070000|2021-04-30 15:04:30|84592.8|84542.8|84616.4|84566.4|84618.8|84568.8|84578.9|84528.9|43
1619795080000|2021-04-30 15:04:40|84617.5|84567.5|84581|84531|84618.3|84568.3|84581|84531|41
1619795090000|2021-04-30 15:04:50|84581.5|84531.5|84570.9|84520.9|84581.8|84531.8|84560.4|84510.4|42
1619795100000|2021-04-30 15:05:00|84571|84521|84568.9|84518.9|84575.7|84525.7|84565.6|84515.6|37
1619795110000|2021-04-30 15:05:10|84569.7|84519.7|84555.4|84505.4|84572.1|84522.1|84555.4|84505.4|38
1619795120000|2021-04-30 15:05:20|84555|84505|84561.6|84511.6|84563.5|84513.5|84555|84505|40
1619795130000|2021-04-30 15:05:30|84561.8|84511.8|84576.9|84526.9|84577.4|84527.4|84561.8|84511.8|40
1619795140000|2021-04-30 15:05:40|84578.6|84528.6|84573.2|84523.2|84584.8|84534.8|84572.2|84522.2|41
1619795150000|2021-04-30 15:05:50|84574.7|84524.7|84605.5|84555.5|84605.5|84555.5|84574.7|84524.7|41
1619795160000|2021-04-30 15:06:00|84606.2|84556.2|84596.6|84546.6|84609.6|84559.6|84593.3|84543.3|40
1619795170000|2021-04-30 15:06:10|84596|84546|84589|84539|84596.7|84546.7|84588.1|84538.1|41
1619795180000|2021-04-30 15:06:20|84588.2|84538.2|84590.4|84540.4|84599.2|84549.2|84588.2|84538.2|41
1619795190000|2021-04-30 15:06:30|84591.2|84541.2|84598.1|84548.1|84598.1|84548.1|84591.2|84541.2|38
1619795200000|2021-04-30 15:06:40|84598.2|84548.2|84589.1|84539.1|84598.2|84548.2|84585.6|84535.6|30
1619795210000|2021-04-30 15:06:50|84593.1|84543.1|84608.2|84558.2|84608.2|84558.2|84587.6|84537.6|43
1619795220000|2021-04-30 15:07:00|84607.7|84557.7|84624.6|84574.6|84627.1|84577.1|84607.7|84557.7|42
1619795230000|2021-04-30 15:07:10|84624.5|84574.5|84605.9|84555.9|84632.8|84582.8|84603.3|84553.3|42
1619795240000|2021-04-30 15:07:20|84605.8|84555.8|84609.7|84559.7|84612.5|84562.5|84598|84548|38
1619795250000|2021-04-30 15:07:30|84608.8|84558.8|84614.6|84564.6|84616.6|84566.6|84608.5|84558.5|40
1619795260000|2021-04-30 15:07:40|84614.7|84564.7|84591.1|84541.1|84615.2|84565.2|84589.4|84540.3|39
1619795270000|2021-04-30 15:07:50|84591.7|84541.7|84578.1|84528.1|84592.4|84542.4|84567.9|84517.9|39
1619795280000|2021-04-30 15:08:00|84578.4|84528.4|84589.5|84539.5|84590.6|84540.6|84578.4|84528.4|42
1619795290000|2021-04-30 15:08:10|84591.5|84541.5|84587.8|84537.8|84596.9|84546.9|84586.6|84536.6|41
1619795300000|2021-04-30 15:08:20|84588.5|84538.5|84565.7|84515.7|84591.4|84541.4|84565|84515|41
1619795310000|2021-04-30 15:08:30|84565.5|84515.5|84554.8|84504.8|84565.5|84515.5|84554.4|84504.4|39
1619795320000|2021-04-30 15:08:40|84556.9|84506.9|84569|84519|84570.2|84520.2|84541.2|84491.2|41
1619795330000|2021-04-30 15:08:50|84571.7|84521.7|84579.1|84529.1|84588.3|84538.3|84568.1|84518.1|42
1619795340000|2021-04-30 15:09:00|84581.8|84531.8|84589.9|84539.9|84594.6|84544.6|84580.7|84530.7|44
1619795350000|2021-04-30 15:09:10|84591.5|84541.5|84584.2|84534.2|84594.5|84544.5|84584.2|84534.2|38
1619795360000|2021-04-30 15:09:20|84584.1|84534.1|84573.6|84523.6|84586.7|84536.7|84570.3|84520.3|35
1619795370000|2021-04-30 15:09:30|84574.1|84524.1|84602.2|84552.2|84602.2|84552.2|84570.5|84520.5|36
1619795380000|2021-04-30 15:09:40|84601|84551|84598.2|84548.2|84602.1|84552.1|84596.3|84546.3|43
1619795390000|2021-04-30 15:09:50|84598|84548|84593.3|84543.3|84600.6|84550.6|84589.8|84539.8|38
1619795400000|2021-04-30 15:10:00|84592.7|84542.7|84601.6|84551.6|84603.3|84553.3|84591.4|84541.4|45
1619795410000|2021-04-30 15:10:10|84600.8|84550.8|84595.2|84545.2|84602.2|84552.2|84593.1|84543.1|36
1619795420000|2021-04-30 15:10:20|84595|84545|84596.2|84546.2|84601.3|84551.3|84593.7|84543.7|42
1619795430000|2021-04-30 15:10:30|84596.3|84546.3|84602.2|84552.2|84602.2|84552.2|84588.9|84538.9|39
1619795440000|2021-04-30 15:10:40|84603.9|84553.9|84596|84546|84603.9|84553.9|84592.7|84542.7|42
1619795450000|2021-04-30 15:10:50|84596.1|84546.1|84603.7|84553.7|84604.8|84554.8|84590|84540|41
1619795460000|2021-04-30 15:11:00|84602.8|84552.8|84595.6|84545.6|84603.2|84553.2|84590.6|84540.6|39
1619795470000|2021-04-30 15:11:10|84598.3|84548.3|84598.5|84548.5|84603.4|84553.4|84596.7|84546.7|43
1619795480000|2021-04-30 15:11:20|84598.2|84548.2|84598.2|84548.2|84600.2|84550.2|84590.7|84540.7|43
1619795490000|2021-04-30 15:11:30|84598.5|84548.5|84598.5|84548.5|84601.1|84551.1|84598|84548|31
1619795500000|2021-04-30 15:11:40|84595.6|84545.6|84592.6|84542.6|84602.1|84552.1|84592.6|84542.6|42
1619795510000|2021-04-30 15:11:50|84592.7|84542.7|84589.9|84539.9|84594.5|84544.5|84587.2|84537.2|39
1619795520000|2021-04-30 15:12:00|84591|84541|84582.3|84532.3|84593.6|84543.6|84581.9|84531.9|41
1619795530000|2021-04-30 15:12:10|84582.5|84532.5|84574.3|84524.3|84582.5|84532.5|84564.8|84514.8|39
1619795540000|2021-04-30 15:12:20|84576.5|84526.5|84579.8|84529.8|84581.6|84531.6|84574|84524|33
1619795550000|2021-04-30 15:12:30|84580.2|84530.2|84596.9|84546.9|84597.3|84547.3|84580.1|84530.1|34
1619795560000|2021-04-30 15:12:40|84594.7|84544.7|84577.4|84527.4|84595.9|84545.9|84577.4|84527.4|38
1619795570000|2021-04-30 15:12:50|84577.7|84527.7|84576.9|84526.9|84578|84528|84574.7|84524.7|36
1619795580000|2021-04-30 15:13:00|84577.9|84527.9|84590.3|84540.3|84591|84541|84574.8|84524.8|37
1619795590000|2021-04-30 15:13:10|84590.1|84540.1|84595.1|84545.1|84596.3|84546.3|84587.5|84537.5|39
1619795600000|2021-04-30 15:13:20|84594.2|84544.2|84581.4|84531.4|84594.7|84544.7|84579.6|84529.6|34
1619795610000|2021-04-30 15:13:30|84583.5|84533.5|84583.7|84533.7|84592.7|84542.7|84581.4|84531.4|39
1619795620000|2021-04-30 15:13:40|84585.1|84535.1|84576.3|84526.3|84586.7|84536.7|84575.4|84525.4|37
1619795630000|2021-04-30 15:13:50|84573|84523|84575.4|84525.4|84578.9|84528.9|84569.5|84519.5|38
1619795640000|2021-04-30 15:14:00|84574.7|84524.7|84563.1|84513.1|84574.8|84524.8|84563.1|84513.1|41
1619795650000|2021-04-30 15:14:10|84564.6|84514.6|84565.2|84515.2|84569.7|84519.7|84562.3|84512.3|37
1619795660000|2021-04-30 15:14:20|84565|84515|84567.9|84517.9|84570|84520|84564.6|84514.6|33
1619795670000|2021-04-30 15:14:30|84567.5|84517.5|84556.5|84506.5|84568|84518|84556.5|84506.5|37
1619795680000|2021-04-30 15:14:40|84556.4|84506.4|84557.6|84507.6|84560.8|84510.8|84554.4|84504.4|41
1619795690000|2021-04-30 15:14:50|84557.7|84507.7|84564.4|84514.4|84565.8|84515.8|84556.7|84506.7|38
1619795700000|2021-04-30 15:15:00|84564.6|84514.6|84587.1|84537.1|84587.6|84537.6|84562.7|84512.7|41
1619795710000|2021-04-30 15:15:10|84585.7|84535.7|84599.1|84549.1|84600.7|84550.7|84585.7|84535.7|43
1619795720000|2021-04-30 15:15:20|84598.8|84548.8|84596.8|84546.8|84598.8|84548.8|84587|84537|35
1619795730000|2021-04-30 15:15:30|84597.7|84547.7|84596.7|84546.7|84601.8|84551.8|84593.3|84543.3|36
1619795740000|2021-04-30 15:15:40|84593.2|84543.2|84590.8|84540.8|84597.1|84547.1|84588.2|84538.2|36
1619795750000|2021-04-30 15:15:50|84591|84541|84594.3|84544.3|84596.7|84546.7|84590.6|84540.6|33
1619795760000|2021-04-30 15:16:00|84594.4|84544.4|84593.2|84543.2|84596.3|84546.3|84593.2|84543.2|34
1619795770000|2021-04-30 15:16:10|84594.5|84544.5|84596.3|84546.3|84598.1|84555.9|84580.9|84541.3|35
1619795780000|2021-04-30 15:16:20|84596.1|84546.1|84582.6|84532.6|84596.1|84546.1|84582.1|84532.1|40
1619795790000|2021-04-30 15:16:30|84584.5|84534.5|84603.2|84553.2|84604.2|84554.2|84583|84533|39
1619795800000|2021-04-30 15:16:40|84603.1|84553.1|84602.1|84552.1|84606.4|84556.4|84600.2|84550.2|34
1619795810000|2021-04-30 15:16:50|84602.6|84552.6|84601.7|84551.7|84610.7|84560.7|84600.7|84550.7|42
1619795820000|2021-04-30 15:17:00|84602.2|84552.2|84602.3|84552.3|84603.8|84553.8|84599.6|84549.6|37
1619795830000|2021-04-30 15:17:10|84601.4|84551.4|84590.1|84540.1|84603.1|84553.1|84589.6|84539.6|33
1619795840000|2021-04-30 15:17:20|84591.1|84541.1|84596.4|84546.4|84600|84550|84591.1|84541.1|40
1619795850000|2021-04-30 15:17:30|84590|84540|84601.8|84551.8|84603.7|84553.7|84584.6|84534.6|41
1619795860000|2021-04-30 15:17:40|84601.9|84551.9|84598.8|84548.8|84602.1|84552.1|84596.6|84546.6|38
1619795870000|2021-04-30 15:17:50|84599.2|84549.2|84604.6|84554.6|84604.6|84567.3|84591.6|84547.4|37
1619795880000|2021-04-30 15:18:00|84605.7|84555.7|84601.2|84551.2|84606|84556|84600.9|84550.9|32
1619795890000|2021-04-30 15:18:10|84599.9|84549.9|84593.6|84543.6|84600.8|84550.8|84590.5|84540.5|33
1619795900000|2021-04-30 15:18:20|84593.1|84543.1|84588.8|84538.8|84593.1|84543.1|84588.8|84538.8|30
1619795910000|2021-04-30 15:18:30|84588.7|84538.7|84590|84540|84594.7|84544.7|84587.7|84537.7|30
1619795920000|2021-04-30 15:18:40|84589.9|84539.9|84582.2|84532.2|84591.7|84541.7|84579.5|84529.5|35
1619795930000|2021-04-30 15:18:50|84587.9|84537.9|84582.6|84532.6|84591.5|84541.5|84580.7|84530.7|37
1619795940000|2021-04-30 15:19:00|84583.1|84533.1|84584.2|84534.2|84584.4|84534.4|84578.8|84528.8|33
1619795950000|2021-04-30 15:19:10|84584.1|84534.1|84570.5|84520.5|84587.6|84537.6|84569.6|84519.6|39
1619795960000|2021-04-30 15:19:20|84571.6|84521.6|84567.9|84517.9|84580.1|84530.1|84565.8|84515.8|38
1619795970000|2021-04-30 15:19:30|84567.2|84517.2|84589.8|84539.8|84590.4|84540.4|84567.2|84517.2|41
1619795980000|2021-04-30 15:19:40|84589.6|84539.6|84604.2|84554.2|84604.4|84554.4|84586.9|84536.9|42
1619795990000|2021-04-30 15:19:50|84603|84553|84600.3|84550.3|84607|84557|84587.9|84537.9|42
1619796000000|2021-04-30 15:20:00|84601.5|84551.5|84604.3|84554.3|84605.5|84555.5|84600.6|84550.6|38
1619796010000|2021-04-30 15:20:10|84603.9|84553.9|84624.8|84574.8|84626.8|84576.8|84603.6|84553.6|43
1619796020000|2021-04-30 15:20:20|84624.4|84574.4|84620.4|84570.4|84628|84578|84619.6|84569.6|40
1619796030000|2021-04-30 15:20:30|84618.8|84568.8|84600.3|84550.3|84619.3|84569.3|84598.2|84548.2|39
1619796040000|2021-04-30 15:20:40|84600.6|84550.6|84602.8|84552.8|84603.5|84553.5|84595.8|84545.8|41
1619796050000|2021-04-30 15:20:50|84604.2|84554.2|84607.7|84557.7|84608.6|84558.6|84599.5|84549.5|39
1619796060000|2021-04-30 15:21:00|84607|84557|84595.5|84545.5|84608.3|84558.3|84595.1|84545.1|41
1619796070000|2021-04-30 15:21:10|84596.1|84546.1|84592.9|84542.9|84596.3|84546.3|84592.1|84542.1|36
1619796080000|2021-04-30 15:21:20|84590.9|84540.9|84605|84555|84606.4|84572.4|84590.9|84540.9|42
1619796090000|2021-04-30 15:21:30|84605.1|84555.1|84603|84553|84607.3|84557.3|84601.8|84551.8|39
1619796100000|2021-04-30 15:21:40|84601.9|84551.9|84608.6|84558.6|84608.6|84558.6|84601.7|84551.7|32
1619796110000|2021-04-30 15:21:50|84605.3|84555.3|84608.4|84558.4|84608.4|84558.4|84599.8|84549.8|40
1619796120000|2021-04-30 15:22:00|84605|84555|84606.8|84556.8|84610|84560|84601.8|84551.8|44
1619796130000|2021-04-30 15:22:10|84606.1|84556.1|84602.2|84552.2|84606.1|84556.1|84599.5|84549.5|34
1619796140000|2021-04-30 15:22:20|84600.1|84550.1|84606.7|84556.7|84614.6|84564.6|84600.1|84550.1|39
1619796150000|2021-04-30 15:22:30|84608.2|84558.2|84612.7|84562.7|84625|84575|84607.3|84557.3|38
1619796160000|2021-04-30 15:22:40|84612|84562|84627|84577|84629.4|84579.4|84612|84562|40
1619796170000|2021-04-30 15:22:50|84625.4|84575.4|84616.2|84566.2|84628.1|84578.1|84614.6|84564.6|40
1619796180000|2021-04-30 15:23:00|84614.5|84564.5|84613.3|84563.3|84619.3|84569.3|84612.2|84562.2|41
1619796190000|2021-04-30 15:23:10|84610|84560|84613.2|84563.2|84616|84566|84605.6|84555.6|39
1619796200000|2021-04-30 15:23:20|84611.2|84561.2|84612.9|84562.9|84620.4|84570.4|84609.2|84559.2|35
1619796210000|2021-04-30 15:23:30|84613.8|84563.8|84623.2|84573.2|84623.2|84573.2|84607.8|84557.8|41
1619796220000|2021-04-30 15:23:40|84623.1|84573.1|84619.7|84569.7|84624.1|84574.1|84617.1|84567.1|41
1619796230000|2021-04-30 15:23:50|84619.8|84569.8|84624.1|84574.1|84630.5|84594.3|84613.8|84568.8|37
1619796240000|2021-04-30 15:24:00|84624.7|84574.7|84616.9|84566.9|84624.7|84574.7|84614.9|84564.9|37
1619796250000|2021-04-30 15:24:10|84617.6|84567.6|84612.3|84562.3|84619.3|84569.3|84610.4|84560.4|32
1619796260000|2021-04-30 15:24:20|84612.2|84562.2|84605.9|84555.9|84615.4|84565.4|84605.7|84555.7|38
1619796270000|2021-04-30 15:24:30|84606.2|84556.2|84599.1|84549.1|84606.2|84556.2|84599.1|84549.1|35
1619796280000|2021-04-30 15:24:40|84599.8|84549.8|84605.1|84555.1|84606.5|84556.5|84599.2|84549.2|36
1619796290000|2021-04-30 15:24:50|84604.8|84554.8|84595.5|84545.5|84606.2|84556.2|84595.5|84545.5|32
1619796300000|2021-04-30 15:25:00|84596.4|84546.4|84580.8|84530.8|84599.6|84549.6|84577.5|84527.5|42
1619796310000|2021-04-30 15:25:10|84579.1|84529.1|84589.8|84539.8|84589.8|84539.8|84578.8|84528.8|41
1619796320000|2021-04-30 15:25:20|84588.7|84538.7|84610.9|84560.9|84613.5|84563.5|84588.7|84538.7|41
1619796330000|2021-04-30 15:25:30|84610.6|84560.6|84613.1|84563.1|84617.3|84567.3|84609.4|84559.4|40
1619796340000|2021-04-30 15:25:40|84612.9|84562.9|84610.5|84560.5|84615.3|84565.3|84609.3|84559.3|35
1619796350000|2021-04-30 15:25:50|84609.8|84559.8|84606.4|84556.4|84615.5|84565.5|84606.4|84556.4|36
1619796360000|2021-04-30 15:26:00|84606.1|84556.1|84620.5|84570.5|84621.1|84571.1|84602.9|84552.9|45
1619796370000|2021-04-30 15:26:10|84620.4|84570.4|84625.7|84575.7|84625.7|84575.7|84617.5|84567.5|38
1619796380000|2021-04-30 15:26:20|84624.7|84574.7|84628.7|84578.7|84633|84583|84623|84573|42
1619796390000|2021-04-30 15:26:30|84627.7|84577.7|84609.9|84559.9|84629.5|84579.5|84609.8|84559.8|35
1619796400000|2021-04-30 15:26:40|84610.1|84560.1|84611.3|84561.3|84616.6|84566.6|84609|84559|35
1619796410000|2021-04-30 15:26:50|84610.7|84560.7|84619.2|84569.2|84621.2|84571.2|84608.5|84558.5|42
1619796420000|2021-04-30 15:27:00|84616.4|84566.4|84616.2|84566.2|84618|84568|84609.1|84559.1|41
1619796430000|2021-04-30 15:27:10|84616|84566|84605.5|84555.5|84616.2|84566.2|84602.1|84552.1|39
1619796440000|2021-04-30 15:27:20|84603.6|84553.6|84596.2|84546.2|84603.8|84553.8|84593.4|84543.4|34
1619796450000|2021-04-30 15:27:30|84597.9|84547.9|84592.7|84542.7|84597.9|84547.9|84587.8|84537.8|39
1619796460000|2021-04-30 15:27:40|84593|84543|84584.4|84534.4|84593.3|84543.3|84583.9|84533.9|35
1619796470000|2021-04-30 15:27:50|84585.2|84535.2|84589.9|84539.9|84591.1|84541.1|84585.2|84535.2|31
1619796480000|2021-04-30 15:28:00|84590.7|84540.7|84585.4|84535.4|84593.2|84543.2|84585.4|84535.4|34
1619796490000|2021-04-30 15:28:10|84586.2|84536.2|84583.3|84533.3|84587.3|84537.3|84582.7|84532.7|25
1619796500000|2021-04-30 15:28:20|84584.7|84534.7|84589.3|84539.3|84591.3|84541.3|84584|84534|35
1619796510000|2021-04-30 15:28:30|84590.2|84540.2|84606.3|84556.3|84611|84561|84590.2|84540.2|42
1619796520000|2021-04-30 15:28:40|84605.7|84555.7|84618.7|84568.7|84627.1|84577.1|84594.1|84555.6|29
1619796530000|2021-04-30 15:28:50|84617.5|84567.5|84622.5|84572.5|84627.1|84577.1|84617|84567|37
1619796540000|2021-04-30 15:29:00|84622|84572|84620.5|84570.5|84622|84572|84618|84568|30
1619796550000|2021-04-30 15:29:10|84619.4|84569.4|84619|84569|84623.4|84573.4|84617.4|84567.4|34
1619796560000|2021-04-30 15:29:20|84619.1|84569.1|84601.8|84551.8|84619.4|84569.4|84597.6|84547.6|42
1619796570000|2021-04-30 15:29:30|84602.7|84552.7|84600.1|84550.1|84610.9|84560.9|84600.1|84550.1|40
1619796580000|2021-04-30 15:29:40|84600.5|84550.5|84588.8|84538.8|84603.4|84553.4|84588|84538|38
1619796590000|2021-04-30 15:29:50|84589.3|84539.3|84589.9|84539.9|84589.9|84539.9|84584.7|84534.7|34
1619796600000|2021-04-30 15:30:00|84589.1|84539.1|84584.6|84534.6|84597.4|84548.1|84573.1|84532.6|42
1619796610000|2021-04-30 15:30:10|84584.3|84534.3|84574|84524|84586.7|84536.7|84573.6|84523.6|44
1619796620000|2021-04-30 15:30:20|84573.4|84523.4|84576.9|84526.9|84576.9|84526.9|84573.2|84523.2|36
1619796630000|2021-04-30 15:30:30|84575|84525|84576|84526|84578.1|84528.1|84571.1|84521.1|37
1619796640000|2021-04-30 15:30:40|84578.3|84528.3|84581.7|84531.7|84585.4|84544.8|84568|84528.3|30
1619796650000|2021-04-30 15:30:50|84581.4|84531.4|84572.2|84547.2|84586.1|84547.4|84572.2|84530.6|26
1619796660000|2021-04-30 15:31:00|84573.1|84548.1|84584.9|84534.9|84593.2|84548.1|84573.1|84534|30
1619796670000|2021-04-30 15:31:10|84572.8|84547.8|84591.8|84541.8|84592.4|84547.8|84571.5|84535.2|29
1619796680000|2021-04-30 15:31:20|84591.7|84541.7|84583.7|84533.7|84593.5|84543.5|84583.4|84533.4|24
1619796690000|2021-04-30 15:31:30|84581.3|84531.3|84580.6|84530.6|84585.8|84535.8|84579.7|84529.7|37
1619796700000|2021-04-30 15:31:40|84580.7|84530.7|84577.6|84527.6|84581.7|84531.7|84572.7|84522.7|38
1619796710000|2021-04-30 15:31:50|84578.5|84528.5|84578.6|84528.6|84579.1|84529.1|84574.7|84524.7|25
1619796720000|2021-04-30 15:32:00|84579.3|84529.3|84584.8|84534.8|84588.1|84538.1|84579.3|84529.3|37
1619796730000|2021-04-30 15:32:10|84584.1|84534.1|84577|84527|84584.4|84534.4|84575.6|84525.6|35
1619796740000|2021-04-30 15:32:20|84577.3|84527.3|84570.5|84520.5|84580.6|84530.6|84566.9|84516.9|39
1619796750000|2021-04-30 15:32:30|84570.6|84520.6|84566.8|84516.8|84572.8|84522.8|84566.7|84516.7|34
1619796760000|2021-04-30 15:32:40|84566.7|84516.7|84563.2|84513.2|84569|84519|84563.2|84513.2|34
1619796770000|2021-04-30 15:32:50|84563.6|84513.6|84561|84511|84568.9|84518.9|84554.9|84504.9|38
1619796780000|2021-04-30 15:33:00|84560|84510|84565.7|84515.7|84568.9|84518.9|84560|84510|38
1619796790000|2021-04-30 15:33:10|84564.6|84514.6|84557.1|84507.1|84565.2|84515.2|84556.5|84506.5|30
1619796800000|2021-04-30 15:33:20|84557.3|84507.3|84561.3|84511.3|84562.2|84512.2|84557.2|84507.2|30
1619796810000|2021-04-30 15:33:30|84561.5|84511.5|84556.7|84506.7|84561.6|84511.6|84553.2|84503.2|37
1619796820000|2021-04-30 15:33:40|84556.4|84506.4|84545.8|84495.8|84556.6|84506.6|84540.6|84490.6|32
1619796830000|2021-04-30 15:33:50|84545.9|84495.9|84545|84495|84545.9|84498|84523|84480.4|36
1619796840000|2021-04-30 15:34:00|84544.6|84494.6|84537.7|84487.7|84547|84497|84537.1|84487.1|30
1619796850000|2021-04-30 15:34:10|84538.2|84488.2|84542.3|84492.3|84543.8|84493.8|84538.2|84488.2|35
1619796860000|2021-04-30 15:34:20|84542.5|84492.5|84544.5|84494.5|84545.4|84495.4|84542.4|84492.4|35
1619796870000|2021-04-30 15:34:30|84544.9|84494.9|84529.2|84479.2|84548.3|84501.4|84522.5|84477.7|35
1619796880000|2021-04-30 15:34:40|84529.4|84479.4|84540.9|84490.9|84543.2|84493.2|84527.4|84477.4|42
1619796890000|2021-04-30 15:34:50|84540.7|84490.7|84540|84490|84543.5|84493.5|84539.2|84489.2|41
1619796900000|2021-04-30 15:35:00|84539.9|84489.9|84541.7|84491.7|84546.1|84496.1|84539.9|84489.9|41
1619796910000|2021-04-30 15:35:10|84541.6|84491.6|84538.5|84488.5|84542.7|84492.7|84538.5|84488.5|35
1619796920000|2021-04-30 15:35:20|84539|84489|84543.7|84493.7|84543.9|84493.9|84535|84485|35
1619796930000|2021-04-30 15:35:30|84543.8|84493.8|84545.5|84495.5|84546.6|84496.6|84539.7|84489.7|34
1619796940000|2021-04-30 15:35:40|84547.1|84497.1|84546.6|84496.6|84549.6|84499.6|84544.3|84494.3|41
1619796950000|2021-04-30 15:35:50|84547|84497|84548|84498|84548|84508.8|84533.4|84496.2|21
1619796960000|2021-04-30 15:36:00|84548.7|84498.7|84556|84506|84556|84512.7|84537.7|84497.2|38
1619796970000|2021-04-30 15:36:10|84556.5|84506.5|84553.5|84503.5|84556.5|84506.5|84551.9|84501.9|36
1619796980000|2021-04-30 15:36:20|84552.9|84502.9|84550.5|84500.5|84555.1|84505.1|84550.5|84500.5|26
1619796990000|2021-04-30 15:36:30|84550|84500|84557.8|84507.8|84559|84509|84550|84500|34
1619797000000|2021-04-30 15:36:40|84557.1|84507.1|84552.7|84502.7|84557.1|84507.1|84552.3|84502.3|25
1619797010000|2021-04-30 15:36:50|84552.4|84502.4|84548.5|84498.5|84554.2|84504.2|84546.1|84496.1|38
1619797020000|2021-04-30 15:37:00|84546.8|84496.8|84548.1|84498.1|84549.6|84499.6|84546.8|84496.8|29
1619797030000|2021-04-30 15:37:10|84547.9|84497.9|84544.6|84494.6|84548.7|84498.7|84543.7|84493.7|29
1619797040000|2021-04-30 15:37:20|84545.1|84495.1|84544.2|84494.2|84547.3|84497.3|84541.9|84491.9|35
1619797050000|2021-04-30 15:37:30|84542.8|84492.8|84540.8|84490.8|84543.8|84493.8|84539.8|84489.8|36
1619797060000|2021-04-30 15:37:40|84540.5|84490.5|84536.7|84486.7|84541.3|84491.3|84536.7|84486.7|36
1619797070000|2021-04-30 15:37:50|84538.4|84488.4|84549.1|84499.1|84552.4|84502.4|84538.3|84488.3|39
1619797080000|2021-04-30 15:38:00|84549|84499|84552.2|84502.2|84554.8|84504.8|84548.5|84498.5|43
1619797090000|2021-04-30 15:38:10|84551.7|84501.7|84550.6|84500.6|84555.2|84518.5|84543.1|84497|41
1619797100000|2021-04-30 15:38:20|84550.8|84500.8|84551|84501|84551.8|84513.7|84538.4|84498.1|30
1619797110000|2021-04-30 15:38:30|84550.7|84500.7|84559.1|84509.1|84560.2|84526.3|84537.4|84500.6|42
1619797120000|2021-04-30 15:38:40|84559.3|84509.3|84574.2|84524.2|84574.7|84524.7|84559.3|84509.3|41
1619797130000|2021-04-30 15:38:50|84574.7|84524.7|84578.1|84528.1|84581.9|84531.9|84574.6|84524.6|37
1619797140000|2021-04-30 15:39:00|84577.5|84527.5|84568.5|84518.5|84580.2|84530.2|84568.5|84518.5|35
1619797150000|2021-04-30 15:39:10|84568.7|84518.7|84558.2|84508.2|84568.7|84518.7|84556.8|84506.8|38
1619797160000|2021-04-30 15:39:20|84559.6|84509.6|84573.5|84523.5|84574.7|84528.7|84552.9|84507.3|36
1619797170000|2021-04-30 15:39:30|84573.4|84523.4|84575.9|84525.9|84580.7|84530.7|84573.4|84523.4|33
1619797180000|2021-04-30 15:39:40|84576.1|84526.1|84572.1|84522.1|84576.1|84526.1|84572.1|84522.1|28
1619797190000|2021-04-30 15:39:50|84572.6|84522.6|84567.2|84517.2|84573.9|84536|84561|84516.4|34
1619797200000|2021-04-30 15:40:00|84567.3|84517.3|84554.9|84529.9|84568.5|84530.1|84554.5|84516.4|33
1619797210000|2021-04-30 15:40:10|84556.3|84531.3|84569.1|84519.1|84575.2|84531.3|84554.3|84512.6|32
1619797220000|2021-04-30 15:40:20|84568.7|84518.7|84557.1|84532.1|84572|84532.1|84556.1|84518.5|30
1619797230000|2021-04-30 15:40:30|84556.5|84531.5|84573|84523|84573.1|84532.3|84556.5|84518.6|32
1619797240000|2021-04-30 15:40:40|84572.9|84522.9|84567.7|84542.7|84580.5|84544|84567.3|84522.9|30
1619797250000|2021-04-30 15:40:50|84566.9|84541.9|84576.5|84526.5|84580.5|84542.5|84566.1|84525.1|39
1619797260000|2021-04-30 15:41:00|84576.6|84526.6|84572.1|84522.1|84577.7|84527.7|84571.8|84521.8|28
1619797270000|2021-04-30 15:41:10|84572|84522|84568|84518|84572|84522|84567.4|84517.4|26
1619797280000|2021-04-30 15:41:20|84567.9|84517.9|84581.9|84531.9|84581.9|84544|84565.2|84517.9|32
1619797290000|2021-04-30 15:41:30|84581.3|84531.3|84562|84512|84581.6|84541.1|84553.5|84511.2|39
1619797300000|2021-04-30 15:41:40|84562.4|84512.4|84567.4|84517.4|84567.4|84517.4|84562.1|84512.1|34
1619797310000|2021-04-30 15:41:50|84566.5|84516.5|84566.6|84516.6|84566.7|84516.7|84564.5|84514.5|25
1619797320000|2021-04-30 15:42:00|84566.5|84516.5|84563.4|84513.4|84569|84519|84562.2|84512.2|30
1619797330000|2021-04-30 15:42:10|84559.9|84509.9|84557.4|84507.4|84561.5|84511.5|84555|84505|42
1619797340000|2021-04-30 15:42:20|84557.6|84507.6|84555.9|84505.9|84561.7|84511.7|84555.9|84505.9|33
1619797350000|2021-04-30 15:42:30|84555.4|84505.4|84557.8|84507.8|84558.4|84508.4|84554.8|84504.8|35
1619797360000|2021-04-30 15:42:40|84557.3|84507.3|84548.7|84498.7|84559.8|84509.8|84548.4|84498.4|28
1619797370000|2021-04-30 15:42:50|84548.1|84498.1|84550|84500|84555.6|84505.6|84547.9|84497.9|38
1619797380000|2021-04-30 15:43:00|84550.4|84500.4|84551.7|84501.7|84551.9|84501.9|84547.5|84497.5|38
1619797390000|2021-04-30 15:43:10|84551.1|84501.1|84555.6|84505.6|84555.6|84505.6|84547.6|84497.6|32
1619797400000|2021-04-30 15:43:20|84555.4|84505.4|84541.4|84491.4|84555.4|84505.4|84541.4|84491.4|35
1619797410000|2021-04-30 15:43:30|84541.2|84491.2|84537.9|84487.9|84541.2|84491.2|84536.3|84486.3|32
1619797420000|2021-04-30 15:43:40|84537.4|84487.4|84537.7|84487.7|84542.5|84492.5|84536.8|84486.8|34
1619797430000|2021-04-30 15:43:50|84537.9|84487.9|84533.6|84483.6|84538.9|84488.9|84530.8|84480.8|28
1619797440000|2021-04-30 15:44:00|84533.8|84483.8|84537.1|84487.1|84538.6|84488.6|84533.6|84483.6|37
1619797450000|2021-04-30 15:44:10|84538.5|84488.5|84532.5|84482.5|84538.8|84488.8|84531|84481|35
1619797460000|2021-04-30 15:44:20|84533.1|84483.1|84533.1|84483.1|84536.5|84486.5|84529.5|84479.5|35
1619797470000|2021-04-30 15:44:30|84533.2|84483.2|84535.6|84485.6|84535.9|84485.9|84533|84483|29
1619797480000|2021-04-30 15:44:40|84535.9|84485.9|84534.1|84484.1|84535.9|84485.9|84534.1|84484.1|10
1619797490000|2021-04-30 15:44:50|84534.4|84484.4|84530.6|84480.6|84534.6|84484.6|84529.2|84479.2|37
1619797500000|2021-04-30 15:45:00|84530.5|84480.5|84535.1|84485.1|84535.1|84485.1|84530.5|84480.5|34
1619797510000|2021-04-30 15:45:10|84534.6|84484.6|84536|84486|84536.6|84486.6|84532.1|84482.1|28
1619797520000|2021-04-30 15:45:20|84536.5|84486.5|84530.6|84480.6|84536.5|84486.5|84530.5|84480.5|35
1619797530000|2021-04-30 15:45:30|84531.2|84481.2|84530.1|84480.1|84531.2|84481.2|84529.3|84479.3|28
1619797540000|2021-04-30 15:45:40|84530.3|84480.3|84529.4|84479.4|84530.7|84480.7|84529.4|84479.4|23
1619797550000|2021-04-30 15:45:50|84529.6|84479.6|84528.8|84478.8|84531.4|84481.4|84528|84478|31
1619797560000|2021-04-30 15:46:00|84529.1|84479.1|84531.1|84481.1|84532.7|84482.7|84529.1|84479.1|22
1619797570000|2021-04-30 15:46:10|84530.9|84480.9|84534.3|84484.3|84535|84485|84529.4|84479.4|38
1619797580000|2021-04-30 15:46:20|84532.4|84482.4|84534.1|84484.1|84535.3|84485.3|84530.2|84480.2|30
1619797590000|2021-04-30 15:46:30|84534|84484|84531.6|84481.6|84534.8|84484.8|84530.1|84480.1|27
1619797600000|2021-04-30 15:46:40|84532.1|84482.1|84531.5|84481.5|84533.5|84483.5|84530.7|84480.7|24
1619797610000|2021-04-30 15:46:50|84531.4|84481.4|84535.9|84485.9|84536.6|84486.6|84529.5|84479.5|27
1619797620000|2021-04-30 15:47:00|84536.6|84486.6|84534.4|84484.4|84537.1|84487.1|84532.9|84482.9|34
1619797630000|2021-04-30 15:47:10|84534.7|84484.7|84540.7|84490.7|84541.4|84491.4|84534.7|84484.7|30
1619797640000|2021-04-30 15:47:20|84540.9|84490.9|84538.4|84488.4|84541|84491|84535.7|84485.7|33
1619797650000|2021-04-30 15:47:30|84538.8|84488.8|84528|84478|84541.7|84491.7|84528|84478|37
1619797660000|2021-04-30 15:47:40|84528.4|84478.4|84527.6|84477.6|84529.4|84479.4|84526|84476|38
1619797670000|2021-04-30 15:47:50|84527.7|84477.7|84526|84476|84528.2|84478.2|84525.1|84475.1|32
1619797680000|2021-04-30 15:48:00|84525.7|84475.7|84519.9|84469.9|84526.7|84476.7|84519.6|84469.6|32
1619797690000|2021-04-30 15:48:10|84520.1|84470.1|84518.1|84468.1|84521.8|84471.8|84516.7|84466.7|32
1619797700000|2021-04-30 15:48:20|84518.2|84468.2|84526.2|84476.2|84526.2|84476.2|84516.9|84466.9|37
1619797710000|2021-04-30 15:48:30|84526.5|84476.5|84525.3|84475.3|84527.4|84477.4|84524.4|84474.4|28
1619797720000|2021-04-30 15:48:40|84522.5|84472.5|84513.5|84463.5|84522.5|84472.5|84513.5|84463.5|30
1619797730000|2021-04-30 15:48:50|84512.6|84462.6|84513.8|84463.8|84517|84467|84512.6|84462.6|32
1619797740000|2021-04-30 15:49:00|84513.9|84463.9|84514|84464|84518.5|84468.5|84510.3|84460.3|39
1619797750000|2021-04-30 15:49:10|84513.9|84463.9|84512.9|84462.9|84513.9|84463.9|84511.8|84461.8|23
1619797760000|2021-04-30 15:49:20|84510.4|84460.4|84510.9|84460.9|84512.1|84462.1|84510.2|84460.2|23
1619797770000|2021-04-30 15:49:30|84511.2|84461.2|84497.6|84472.6|84514.7|84472.6|84497.6|84459.9|31
1619797780000|2021-04-30 15:49:40|84497.2|84472.2|84511.9|84461.9|84511.9|84472.2|84497.2|84459.7|15
1619797790000|2021-04-30 15:49:50|84512|84462|84511.6|84461.6|84512.6|84462.6|84510.6|84460.6|25
1619797800000|2021-04-30 15:50:00|84511.8|84461.8|84512.4|84462.4|84513.5|84477.4|84498.3|84460.1|42
1619797810000|2021-04-30 15:50:10|84512.3|84462.3|84510.9|84460.9|84514.5|84464.5|84510.8|84460.8|32
1619797820000|2021-04-30 15:50:20|84511.3|84461.3|84523.1|84473.1|84527.1|84483.6|84497.6|84461.3|35
1619797830000|2021-04-30 15:50:30|84525.4|84475.4|84528.3|84478.3|84529|84479|84519.8|84469.8|37
1619797840000|2021-04-30 15:50:40|84528.2|84478.2|84524.6|84474.6|84528.2|84478.2|84522.1|84472.1|28
1619797850000|2021-04-30 15:50:50|84524.4|84474.4|84520.2|84470.2|84524.6|84474.6|84517.2|84467.2|28
1619797860000|2021-04-30 15:51:00|84520|84470|84506.9|84481.9|84520.8|84481.9|84503|84465.7|40
1619797870000|2021-04-30 15:51:10|84506.6|84481.6|84512.6|84462.6|84516.7|84482|84506.1|84462.1|31
1619797880000|2021-04-30 15:51:20|84512.3|84462.3|84505.3|84455.3|84515.2|84475.9|84500.9|84455.3|32
1619797890000|2021-04-30 15:51:30|84505.8|84455.8|84508.5|84458.5|84509.2|84459.2|84504.1|84454.1|31
1619797900000|2021-04-30 15:51:40|84508.1|84458.1|84507.6|84457.6|84508.8|84458.8|84505.5|84455.5|36
1619797910000|2021-04-30 15:51:50|84503.8|84453.8|84491.1|84441.1|84503.8|84453.8|84491.1|84441.1|39
1619797920000|2021-04-30 15:52:00|84491.4|84441.4|84484.9|84434.9|84494.5|84444.5|84484.9|84434.9|36
1619797930000|2021-04-30 15:52:10|84488|84438|84493.3|84443.3|84494.4|84444.4|84487|84437|33
1619797940000|2021-04-30 15:52:20|84493.8|84443.8|84497.1|84447.1|84497.6|84447.6|84492.5|84442.5|33
1619797950000|2021-04-30 15:52:30|84496.3|84446.3|84494.4|84444.4|84497|84447|84494.4|84444.4|23
1619797960000|2021-04-30 15:52:40|84494.5|84444.5|84490.8|84440.8|84495|84445|84490.6|84440.6|26
1619797970000|2021-04-30 15:52:50|84490.2|84440.2|84494.4|84444.4|84495.7|84445.7|84489.6|84439.6|31
1619797980000|2021-04-30 15:53:00|84495.4|84445.4|84498.1|84448.1|84499|84449|84494.2|84444.2|34
1619797990000|2021-04-30 15:53:10|84499.1|84449.1|84500.2|84450.2|84503|84453|84499.1|84449.1|30
1619798000000|2021-04-30 15:53:20|84500.8|84450.8|84498.9|84448.9|84502.9|84452.9|84493.7|84443.7|38
1619798010000|2021-04-30 15:53:30|84499.2|84449.2|84495.7|84445.7|84499.5|84449.5|84494.1|84444.1|36
1619798020000|2021-04-30 15:53:40|84495.8|84445.8|84504|84454|84504|84454|84495.8|84445.8|33
1619798030000|2021-04-30 15:53:50|84504.1|84454.1|84503.6|84453.6|84504.1|84454.1|84502.4|84452.4|30
1619798040000|2021-04-30 15:54:00|84503.9|84453.9|84506.7|84456.7|84507.2|84457.2|84502.1|84452.1|28
1619798050000|2021-04-30 15:54:10|84506.9|84456.9|84504.1|84454.1|84510.5|84460.5|84503.1|84453.1|36
1619798060000|2021-04-30 15:54:20|84504.2|84454.2|84502.4|84452.4|84504.4|84454.4|84502.3|84452.3|24
1619798070000|2021-04-30 15:54:30|84502.5|84452.5|84493.5|84443.5|84502.7|84452.7|84492.6|84442.6|29
1619798080000|2021-04-30 15:54:40|84493.2|84443.2|84494.1|84444.1|84494.7|84444.7|84492.6|84442.6|20
1619798090000|2021-04-30 15:54:50|84494.2|84444.2|84490.8|84440.8|84494.3|84444.3|84488|84438|27
1619798100000|2021-04-30 15:55:00|84491.3|84441.3|84487.8|84437.8|84492.7|84442.7|84487.8|84437.8|36
1619798110000|2021-04-30 15:55:10|84488.1|84438.1|84487.9|84437.9|84488.9|84438.9|84484|84434|34
1619798120000|2021-04-30 15:55:20|84488.3|84438.3|84485.7|84435.7|84491.5|84441.5|84485.5|84435.5|34
1619798130000|2021-04-30 15:55:30|84485.6|84435.6|84496.4|84446.4|84496.6|84446.6|84485.6|84435.6|35
1619798140000|2021-04-30 15:55:40|84496.5|84446.5|84496.3|84446.3|84501.6|84451.6|84496|84446|33
1619798150000|2021-04-30 15:55:50|84497.5|84447.5|84491.9|84441.9|84498.2|84448.2|84491.4|84441.4|30
1619798160000|2021-04-30 15:56:00|84493.1|84443.1|84497.5|84447.5|84500.9|84462.4|84487.4|84443.1|37
1619798170000|2021-04-30 15:56:10|84497.6|84447.6|84498.1|84448.1|84499.1|84449.1|84495.3|84445.3|30
1619798180000|2021-04-30 15:56:20|84497.9|84447.9|84498.8|84448.8|84498.8|84448.8|84491|84441|26
1619798190000|2021-04-30 15:56:30|84497|84447|84520.2|84470.2|84532.6|84482.6|84497|84447|43
1619798200000|2021-04-30 15:56:40|84517.6|84467.6|84512.8|84462.8|84517.6|84467.6|84512.7|84462.7|33
1619798210000|2021-04-30 15:56:50|84512.9|84462.9|84506.4|84456.4|84512.9|84462.9|84504.4|84454.4|26
1619798220000|2021-04-30 15:57:00|84506.6|84456.6|84507.1|84457.1|84507.9|84457.9|84505.9|84455.9|25
1619798230000|2021-04-30 15:57:10|84507.3|84457.3|84508.3|84458.3|84510.9|84460.9|84507.3|84457.3|24
1619798240000|2021-04-30 15:57:20|84508.2|84458.2|84498|84448|84509|84459|84498|84448|38
1619798250000|2021-04-30 15:57:30|84498.8|84448.8|84505|84455|84509.2|84459.2|84498.7|84448.7|31
1619798260000|2021-04-30 15:57:40|84502.5|84452.5|84500.1|84450.1|84503.4|84453.4|84499|84449|31
1619798270000|2021-04-30 15:57:50|84500.2|84450.2|84502|84452|84502.3|84452.3|84499.9|84449.9|19
1619798280000|2021-04-30 15:58:00|84502.5|84452.5|84502.9|84452.9|84505.1|84455.1|84502.1|84452.1|28
1619798290000|2021-04-30 15:58:10|84502.8|84452.8|84503.5|84453.5|84503.6|84453.6|84502|84452|19
1619798300000|2021-04-30 15:58:20|84503.4|84453.4|84511.5|84461.5|84511.5|84461.5|84501.9|84451.9|37
1619798310000|2021-04-30 15:58:30|84510.9|84460.9|84513|84463|84514|84464|84510.9|84460.9|25
1619798320000|2021-04-30 15:58:40|84513.1|84463.1|84519.2|84469.2|84520.1|84470.1|84513.1|84463.1|22
1619798330000|2021-04-30 15:58:50|84519|84469|84526.5|84476.5|84526.5|84476.5|84519|84469|31
1619798340000|2021-04-30 15:59:00|84526.6|84476.6|84535.1|84485.1|84535.2|84485.2|84526.3|84476.3|39
1619798350000|2021-04-30 15:59:10|84534.6|84484.6|84536.1|84486.1|84538.9|84497.3|84522.3|84483.8|35
1619798360000|2021-04-30 15:59:20|84535.7|84485.7|84540|84490|84543.2|84493.2|84535.7|84485.7|38
1619798370000|2021-04-30 15:59:30|84539|84489|84540.6|84490.6|84541.6|84491.6|84538.2|84488.2|31
1619798380000|2021-04-30 15:59:40|84541.7|84491.7|84541.2|84491.2|84543.2|84493.2|84540.2|84490.2|22
1619798390000|2021-04-30 15:59:50|84541.4|84491.4|84543|84493|84543.8|84502.7|84527.7|84486.7|38
1619798400000|2021-04-30 16:00:00|84542.8|84492.8|84542.5|84492.5|84543.3|84493.3|84539.9|84489.9|37
1619798410000|2021-04-30 16:00:10|84542.1|84492.1|84549.6|84499.6|84552.7|84502.7|84537.6|84487.6|34
1619798420000|2021-04-30 16:00:20|84548.3|84498.3|84541.6|84491.6|84548.3|84498.3|84539.7|84489.7|37
1619798430000|2021-04-30 16:00:30|84541|84491|84536.3|84486.3|84541|84491|84536.3|84486.3|31
1619798440000|2021-04-30 16:00:40|84536.4|84486.4|84531.6|84481.6|84536.8|84486.8|84530.6|84480.6|23
1619798450000|2021-04-30 16:00:50|84532.4|84482.4|84534.1|84484.1|84534.6|84484.6|84529.4|84479.4|32
1619798460000|2021-04-30 16:01:00|84533.6|84483.6|84538.4|84488.4|84538.4|84488.4|84532.1|84482.1|25
1619798470000|2021-04-30 16:01:10|84538.9|84488.9|84539.7|84489.7|84541.3|84491.3|84536.7|84486.7|33
1619798480000|2021-04-30 16:01:20|84539.5|84489.5|84546.5|84496.5|84546.7|84496.7|84539.4|84489.4|31
1619798490000|2021-04-30 16:01:30|84545.9|84495.9|84545.8|84495.8|84547.2|84497.2|84544.4|84494.4|24
1619798500000|2021-04-30 16:01:40|84545.9|84495.9|84541.6|84491.6|84546.9|84496.9|84540.5|84490.5|26
1619798510000|2021-04-30 16:01:50|84543.5|84493.5|84539.5|84489.5|84543.5|84493.5|84538|84488|26
1619798520000|2021-04-30 16:02:00|84540|84490|84536.8|84486.8|84540.6|84490.6|84536.8|84486.8|30
1619798530000|2021-04-30 16:02:10|84536.6|84486.6|84539.1|84489.1|84539.7|84489.7|84535.1|84485.1|34
1619798540000|2021-04-30 16:02:20|84542.6|84492.6|84543.7|84493.7|84545.1|84495.1|84540.7|84490.7|29
1619798550000|2021-04-30 16:02:30|84544.4|84494.4|84564.5|84514.5|84565.7|84515.7|84544.4|84494.4|41
1619798560000|2021-04-30 16:02:40|84565.4|84515.4|84557.3|84507.3|84566.3|84516.3|84557.3|84507.3|35
1619798570000|2021-04-30 16:02:50|84557.2|84507.2|84561.2|84511.2|84562.7|84512.7|84557.2|84507.2|30
1619798580000|2021-04-30 16:03:00|84560.6|84510.6|84561.2|84511.2|84561.5|84511.5|84557.1|84507.1|22
1619798590000|2021-04-30 16:03:10|84561.3|84511.3|84558.9|84508.9|84561.3|84511.3|84557.8|84507.8|17
1619798600000|2021-04-30 16:03:20|84559.8|84509.8|84561.7|84511.7|84561.9|84511.9|84559.6|84509.6|20
1619798610000|2021-04-30 16:03:30|84561.9|84511.9|84559.6|84509.6|84563|84513|84559.1|84509.1|22
1619798620000|2021-04-30 16:03:40|84560.4|84510.4|84560.9|84510.9|84563.4|84513.4|84559.6|84509.6|30
1619798630000|2021-04-30 16:03:50|84559.7|84509.7|84560.5|84510.5|84561|84511|84558.1|84508.1|20
1619798640000|2021-04-30 16:04:00|84560.8|84510.8|84565.2|84515.2|84566.2|84516.2|84559.9|84509.9|27
1619798650000|2021-04-30 16:04:10|84565.1|84515.1|84569.3|84519.3|84569.5|84519.5|84562.5|84512.5|33
1619798660000|2021-04-30 16:04:20|84569.9|84519.9|84572.5|84522.5|84573.5|84523.5|84568.3|84518.3|28
1619798670000|2021-04-30 16:04:30|84572.7|84522.7|84578.6|84528.6|84578.6|84528.6|84571.9|84521.9|24
1619798680000|2021-04-30 16:04:40|84580.8|84530.8|84583.4|84533.4|84584.6|84534.6|84577.3|84527.3|37
1619798690000|2021-04-30 16:04:50|84583.7|84533.7|84582.4|84532.4|84584.7|84534.7|84582.2|84532.2|29
1619798700000|2021-04-30 16:05:00|84582.2|84532.2|84570.1|84520.1|84582.2|84532.2|84563.4|84513.4|41
1619798710000|2021-04-30 16:05:10|84570|84520|84556.5|84506.5|84570|84520|84556.2|84506.2|36
1619798720000|2021-04-30 16:05:20|84560.3|84510.3|84556.8|84506.8|84562.6|84512.6|84554.9|84504.9|33
1619798730000|2021-04-30 16:05:30|84555.6|84505.6|84553.5|84503.5|84557.4|84507.4|84551.9|84501.9|29
1619798740000|2021-04-30 16:05:40|84553.7|84503.7|84552.6|84502.6|84554.3|84504.3|84552.6|84502.6|20
1619798750000|2021-04-30 16:05:50|84552.5|84502.5|84549|84499|84552.6|84502.6|84547.1|84497.1|31
1619798760000|2021-04-30 16:06:00|84548.6|84498.6|84549|84499|84551.7|84501.7|84546.1|84496.1|22
1619798770000|2021-04-30 16:06:10|84548.6|84498.6|84538.6|84488.6|84548.9|84498.9|84537.9|84487.9|36
1619798780000|2021-04-30 16:06:20|84538.5|84488.5|84534.5|84484.5|84539|84489|84534.5|84484.5|26
1619798790000|2021-04-30 16:06:30|84534.2|84484.2|84529.3|84479.3|84534.9|84484.9|84529.3|84479.3|37
1619798800000|2021-04-30 16:06:40|84529.8|84479.8|84527.3|84477.3|84530.4|84480.4|84526.6|84476.6|22
1619798810000|2021-04-30 16:06:50|84527.1|84477.1|84526.7|84476.7|84529.2|84479.2|84526.3|84476.3|26
1619798820000|2021-04-30 16:07:00|84527.8|84477.8|84528.5|84478.5|84529.3|84479.3|84527.2|84477.2|23
1619798830000|2021-04-30 16:07:10|84528.4|84478.4|84520.4|84470.4|84528.4|84478.4|84520.1|84470.1|29
1619798840000|2021-04-30 16:07:20|84520.5|84470.5|84519.2|84469.2|84521.6|84471.6|84517.1|84467.1|31
1619798850000|2021-04-30 16:07:30|84518.5|84468.5|84513.8|84463.8|84518.7|84468.7|84512.7|84462.7|28
1619798860000|2021-04-30 16:07:40|84514.6|84464.6|84512.4|84462.4|84514.6|84464.6|84509.8|84459.8|25
1619798870000|2021-04-30 16:07:50|84511.4|84461.4|84510.6|84460.6|84513.8|84463.8|84510.1|84460.1|29
1619798880000|2021-04-30 16:08:00|84511.5|84461.5|84513.6|84463.6|84514|84464|84509.6|84459.6|23
1619798890000|2021-04-30 16:08:10|84514.1|84464.1|84517.1|84467.1|84517.1|84467.1|84513|84463|27
1619798900000|2021-04-30 16:08:20|84516.9|84466.9|84515.1|84465.1|84516.9|84466.9|84515.1|84465.1|17
1619798910000|2021-04-30 16:08:30|84513.8|84463.8|84517.6|84467.6|84517.6|84467.6|84513.4|84463.4|27
1619798920000|2021-04-30 16:08:40|84517.9|84467.9|84520|84470|84520.9|84470.9|84517.4|84467.4|19
1619798930000|2021-04-30 16:08:50|84520.4|84470.4|84516.5|84466.5|84520.6|84470.6|84516.1|84466.1|17
1619798940000|2021-04-30 16:09:00|84517.1|84467.1|84519.9|84469.9|84520.3|84470.3|84515.6|84465.6|27
1619798950000|2021-04-30 16:09:10|84519.7|84469.7|84520.5|84470.5|84520.5|84470.5|84518.1|84468.1|23
1619798960000|2021-04-30 16:09:20|84519.6|84469.6|84523.3|84473.3|84523.8|84473.8|84519.2|84469.2|24
1619798970000|2021-04-30 16:09:30|84520|84470|84520.8|84470.8|84521.4|84471.4|84518.9|84468.9|15
1619798980000|2021-04-30 16:09:40|84520.4|84470.4|84520.7|84470.7|84522.2|84472.2|84519.5|84469.5|28
1619798990000|2021-04-30 16:09:50|84519.4|84469.4|84514.7|84464.7|84521.4|84471.4|84514.7|84464.7|28
1619799000000|2021-04-30 16:10:00|84514.4|84464.4|84513.4|84463.4|84514.4|84464.4|84512.1|84462.1|24
1619799010000|2021-04-30 16:10:10|84514.1|84464.1|84513.9|84463.9|84514.9|84464.9|84513.6|84463.6|20
1619799020000|2021-04-30 16:10:20|84514.5|84464.5|84517.7|84467.7|84517.7|84467.7|84514.5|84464.5|28
1619799030000|2021-04-30 16:10:30|84517.9|84467.9|84520.1|84470.1|84520.3|84470.3|84516.3|84466.3|26
1619799040000|2021-04-30 16:10:40|84520|84470|84517.6|84467.6|84521.4|84471.4|84516.6|84466.6|28
1619799050000|2021-04-30 16:10:50|84517.9|84467.9|84518|84468|84518.1|84468.1|84517|84467|11
1619799060000|2021-04-30 16:11:00|84518.7|84468.7|84514.3|84464.3|84520.1|84470.1|84513.9|84463.9|30
1619799070000|2021-04-30 16:11:10|84513.5|84463.5|84509.8|84459.8|84516.2|84466.2|84509.3|84459.3|32
1619799080000|2021-04-30 16:11:20|84511.1|84461.1|84510.1|84460.1|84511.7|84461.7|84509.8|84459.8|21
1619799090000|2021-04-30 16:11:30|84510|84460|84509.2|84459.2|84510.6|84460.6|84508.6|84458.6|19
1619799100000|2021-04-30 16:11:40|84508.9|84458.9|84509.4|84459.4|84509.7|84459.7|84507.6|84457.6|17
1619799110000|2021-04-30 16:11:50|84509.7|84459.7|84508.5|84458.5|84509.7|84459.7|84507.6|84457.6|21
1619799120000|2021-04-30 16:12:00|84508.6|84458.6|84511.9|84461.9|84513.4|84463.4|84507.8|84457.8|22
1619799130000|2021-04-30 16:12:10|84512.1|84462.1|84512.4|84462.4|84512.4|84462.4|84511.1|84461.1|22
1619799140000|2021-04-30 16:12:20|84512.3|84462.3|84514.2|84464.2|84514.2|84464.2|84509.7|84459.7|30
1619799150000|2021-04-30 16:12:30|84514.3|84464.3|84515.4|84465.4|84516.8|84466.8|84512.8|84462.8|21
1619799160000|2021-04-30 16:12:40|84516.2|84466.2|84515.3|84465.3|84516.2|84466.2|84514|84464|21
1619799170000|2021-04-30 16:12:50|84515.5|84465.5|84514.1|84464.1|84515.5|84465.5|84512.9|84462.9|21
1619799180000|2021-04-30 16:13:00|84514.6|84464.6|84512.3|84462.3|84514.6|84464.6|84511.7|84461.7|21
1619799190000|2021-04-30 16:13:10|84512.4|84462.4|84507.6|84457.6|84512.4|84462.4|84505.8|84455.8|23
1619799200000|2021-04-30 16:13:20|84507.1|84457.1|84506.8|84456.8|84508.6|84458.6|84506.2|84456.2|23
1619799210000|2021-04-30 16:13:30|84508.7|84458.7|84507.2|84457.2|84510.5|84460.5|84507.2|84457.2|26
1619799220000|2021-04-30 16:13:40|84506.9|84456.9|84508.9|84458.9|84509.3|84459.3|84506.9|84456.9|26
1619799230000|2021-04-30 16:13:50|84508.8|84458.8|84508.7|84458.7|84509.6|84459.6|84507.6|84457.6|18
1619799240000|2021-04-30 16:14:00|84508.5|84458.5|84506.4|84456.4|84510.3|84460.3|84505.5|84455.5|25
1619799250000|2021-04-30 16:14:10|84507.1|84457.1|84506.8|84456.8|84507.5|84457.5|84505.9|84455.9|26
1619799260000|2021-04-30 16:14:20|84507.7|84457.7|84508.8|84458.8|84509.4|84472.6|84494.1|84455.1|33
1619799270000|2021-04-30 16:14:30|84507.7|84457.7|84507.5|84457.5|84508|84458|84505.3|84455.3|31
1619799280000|2021-04-30 16:14:40|84507.9|84457.9|84506.7|84456.7|84509.7|84459.7|84506.7|84456.7|26
1619799290000|2021-04-30 16:14:50|84506.6|84456.6|84505|84455|84506.6|84456.6|84504.4|84454.4|23
1619799300000|2021-04-30 16:15:00|84504.7|84454.7|84506.8|84456.8|84507.6|84457.6|84504.6|84454.6|24
1619799310000|2021-04-30 16:15:10|84506.9|84456.9|84512.7|84462.7|84512.7|84462.7|84505.1|84455.1|39
1619799320000|2021-04-30 16:15:20|84512.9|84462.9|84507|84457|84513.3|84463.3|84505.9|84455.9|26
1619799330000|2021-04-30 16:15:30|84506.9|84456.9|84507.3|84457.3|84508.2|84458.2|84505.9|84455.9|28
1619799340000|2021-04-30 16:15:40|84507.2|84457.2|84506.8|84456.8|84509.1|84459.1|84506.1|84456.1|22
1619799350000|2021-04-30 16:15:50|84507.3|84457.3|84506.4|84456.4|84510|84460|84505.4|84455.4|22
1619799360000|2021-04-30 16:16:00|84506.6|84456.6|84508.6|84458.6|84509.4|84459.4|84505.6|84455.6|29
1619799370000|2021-04-30 16:16:10|84508.2|84458.2|84507|84457|84508.2|84458.2|84507|84457|20
1619799380000|2021-04-30 16:16:20|84507.7|84457.7|84506.8|84456.8|84508.1|84458.1|84506.8|84456.8|22
1619799390000|2021-04-30 16:16:30|84507.1|84457.1|84506.9|84456.9|84509.7|84459.7|84506.9|84456.9|19
1619799400000|2021-04-30 16:16:40|84507.2|84457.2|84512|84462|84514.4|84464.4|84506.9|84456.9|27
1619799410000|2021-04-30 16:16:50|84512.9|84462.9|84510.7|84460.7|84512.9|84462.9|84510.4|84460.4|24
1619799420000|2021-04-30 16:17:00|84511|84461|84510.4|84460.4|84513.4|84463.4|84510|84460|25
1619799430000|2021-04-30 16:17:10|84510.6|84460.6|84516.5|84466.5|84517.1|84467.1|84510.5|84460.5|23
1619799440000|2021-04-30 16:17:20|84518|84468|84525.9|84475.9|84526.2|84476.2|84517.3|84467.3|27
1619799450000|2021-04-30 16:17:30|84526.2|84476.2|84524.6|84474.6|84529.5|84479.5|84524.4|84474.4|33
1619799460000|2021-04-30 16:17:40|84524.7|84474.7|84527.1|84477.1|84527.1|84477.1|84523.8|84473.8|23
1619799470000|2021-04-30 16:17:50|84526.9|84476.9|84527.9|84477.9|84528.3|84478.3|84526.3|84476.3|19
1619799480000|2021-04-30 16:18:00|84526.8|84476.8|84518.8|84468.8|84526.8|84476.8|84518.1|84468.1|31
1619799490000|2021-04-30 16:18:10|84520|84470|84521.3|84471.3|84521.7|84471.7|84520|84470|12
1619799500000|2021-04-30 16:18:20|84521.1|84471.1|84523|84473|84525.3|84475.3|84521.1|84471.1|30
1619799510000|2021-04-30 16:18:30|84522.9|84472.9|84519.7|84469.7|84523.2|84473.2|84519.7|84469.7|24
1619799520000|2021-04-30 16:18:40|84519.6|84469.6|84518|84468|84520.5|84470.5|84515.7|84465.7|18
1619799530000|2021-04-30 16:18:50|84517.6|84467.6|84517.2|84467.2|84518.1|84468.1|84516.9|84466.9|17
1619799540000|2021-04-30 16:19:00|84515.7|84465.7|84516.8|84466.8|84516.8|84466.8|84515.7|84465.7|13
1619799550000|2021-04-30 16:19:10|84516.6|84466.6|84516.9|84466.9|84517.8|84467.8|84516.6|84466.6|15
1619799560000|2021-04-30 16:19:20|84517.6|84467.6|84509.6|84459.6|84517.6|84467.6|84508.6|84458.6|30
1619799570000|2021-04-30 16:19:30|84509.4|84459.4|84506.5|84456.5|84510.8|84460.8|84505.5|84455.5|27
1619799580000|2021-04-30 16:19:40|84506.4|84456.4|84504.9|84454.9|84506.4|84456.4|84503.4|84453.4|24
1619799590000|2021-04-30 16:19:50|84504.8|84454.8|84503.9|84453.9|84506.4|84456.4|84503.3|84453.3|26
1619799600000|2021-04-30 16:20:00|84504|84454|84503.9|84453.9|84506.5|84456.5|84503.8|84453.8|17
1619799610000|2021-04-30 16:20:10|84503.6|84453.6|84505|84455|84507|84457|84503.1|84453.1|29
1619799620000|2021-04-30 16:20:20|84504.6|84454.6|84506.6|84456.6|84507.9|84457.9|84504.2|84454.2|30
1619799630000|2021-04-30 16:20:30|84506.8|84456.8|84509.1|84459.1|84509.1|84459.1|84506.6|84456.6|19
1619799640000|2021-04-30 16:20:40|84508.8|84458.8|84504.1|84454.1|84508.8|84458.8|84503.7|84453.7|17
1619799650000|2021-04-30 16:20:50|84504|84454|84503.6|84453.6|84504.9|84454.9|84503.6|84453.6|25
1619799660000|2021-04-30 16:21:00|84503.7|84453.7|84498.1|84448.1|84503.7|84453.7|84498|84448|20
1619799670000|2021-04-30 16:21:10|84498|84448|84499.7|84449.7|84499.9|84449.9|84498|84448|16
1619799680000|2021-04-30 16:21:20|84499.3|84449.3|84503.1|84453.1|84503.4|84465.4|84489.6|84449.3|23
1619799690000|2021-04-30 16:21:30|84503|84453|84502.4|84452.4|84503|84453|84501.9|84451.9|18
1619799700000|2021-04-30 16:21:40|84502.3|84452.3|84502.4|84452.4|84502.8|84452.8|84502|84452|16
1619799710000|2021-04-30 16:21:50|84502.1|84452.1|84498.5|84448.5|84502.1|84452.1|84497.9|84447.9|17
1619799720000|2021-04-30 16:22:00|84498.7|84448.7|84499.1|84449.1|84499.2|84449.2|84498.6|84448.6|9
1619799730000|2021-04-30 16:22:10|84498.8|84448.8|84499.1|84449.1|84499.1|84449.1|84498.7|84448.7|6
1619799740000|2021-04-30 16:22:20|84498.8|84448.8|84498.2|84448.2|84499.8|84449.8|84497.9|84447.9|14
1619799750000|2021-04-30 16:22:30|84500.2|84450.2|84501.4|84451.4|84502.1|84452.1|84498.5|84448.5|30
1619799760000|2021-04-30 16:22:40|84502|84452|84502.6|84452.6|84503.1|84453.1|84501.2|84451.2|14
1619799770000|2021-04-30 16:22:50|84503|84453|84503.1|84453.1|84503.4|84453.4|84501.7|84451.7|18
1619799780000|2021-04-30 16:23:00|84502.7|84452.7|84503.7|84453.7|84505.5|84455.5|84502.7|84452.7|23
1619799790000|2021-04-30 16:23:10|84503.2|84453.2|84509.2|84459.2|84509.4|84459.4|84503.2|84453.2|32
1619799800000|2021-04-30 16:23:20|84509.4|84459.4|84514.8|84464.8|84516.1|84466.1|84509.3|84459.3|35
1619799810000|2021-04-30 16:23:30|84514.6|84464.6|84512.3|84462.3|84515.2|84465.2|84512.3|84462.3|35
1619799820000|2021-04-30 16:23:40|84512.2|84462.2|84509.7|84459.7|84512.7|84462.7|84509.5|84459.5|26
1619799830000|2021-04-30 16:23:50|84509.4|84459.4|84511.9|84461.9|84512.4|84462.4|84509.3|84459.3|17
1619799840000|2021-04-30 16:24:00|84511.6|84461.6|84514|84464|84514|84464|84511.3|84461.3|16
1619799850000|2021-04-30 16:24:10|84516.5|84466.5|84518.5|84468.5|84520.2|84470.2|84516.5|84466.5|26
1619799860000|2021-04-30 16:24:20|84519.7|84469.7|84517.6|84467.6|84519.9|84469.9|84517.4|84467.4|19
1619799870000|2021-04-30 16:24:30|84517.5|84467.5|84514.7|84464.7|84517.5|84467.5|84513.6|84463.6|23
1619799880000|2021-04-30 16:24:40|84514|84464|84515.3|84465.3|84516.5|84466.5|84514|84464|18
1619799890000|2021-04-30 16:24:50|84515|84465|84517.7|84467.7|84521|84471|84514.7|84464.7|28
1619799900000|2021-04-30 16:25:00|84517.9|84467.9|84525.8|84475.8|84527|84477|84517.8|84467.8|29
1619799910000|2021-04-30 16:25:10|84525.4|84475.4|84524.8|84474.8|84527.1|84477.1|84524.4|84474.4|31
1619799920000|2021-04-30 16:25:20|84524.7|84474.7|84525.5|84475.5|84527.1|84477.1|84524|84474|23
1619799930000|2021-04-30 16:25:30|84525.4|84475.4|84524.2|84474.2|84525.9|84475.9|84524.1|84474.1|30
1619799940000|2021-04-30 16:25:40|84523.4|84473.4|84525.4|84475.4|84526|84476|84522.6|84472.6|25
1619799950000|2021-04-30 16:25:50|84525.5|84475.5|84521.1|84471.1|84525.5|84475.5|84520.4|84470.4|28
1619799960000|2021-04-30 16:26:00|84521.4|84471.4|84521.4|84471.4|84523.5|84473.5|84518.8|84468.8|19
1619799970000|2021-04-30 16:26:10|84520.9|84470.9|84526.3|84476.3|84526.9|84476.9|84520.9|84470.9|22
1619799980000|2021-04-30 16:26:20|84526.4|84476.4|84526.3|84476.3|84526.6|84476.6|84524.9|84474.9|15
1619799990000|2021-04-30 16:26:30|84525.8|84475.8|84527.8|84477.8|84527.8|84477.8|84525.8|84475.8|18
1619800000000|2021-04-30 16:26:40|84527.6|84477.6|84522.1|84472.1|84529|84479|84520.7|84470.7|29
1619800010000|2021-04-30 16:26:50|84522|84472|84522|84472|84523.4|84473.4|84521.3|84471.3|22
1619800020000|2021-04-30 16:27:00|84521.7|84471.7|84518.1|84468.1|84521.8|84471.8|84516|84466|24
1619800030000|2021-04-30 16:27:10|84519|84469|84519.5|84469.5|84519.5|84469.5|84514.2|84464.2|25
1619800040000|2021-04-30 16:27:20|84519.4|84469.4|84520.6|84470.6|84522.7|84472.7|84517.7|84467.7|14
1619800050000|2021-04-30 16:27:30|84519.7|84469.7|84519.4|84469.4|84520.7|84470.7|84518.5|84468.5|25
1619800060000|2021-04-30 16:27:40|84519.7|84469.7|84520.6|84470.6|84521.5|84471.5|84518.2|84468.2|27
1619800070000|2021-04-30 16:27:50|84520.7|84470.7|84527.8|84477.8|84527.8|84477.8|84520.7|84470.7|29
1619800080000|2021-04-30 16:28:00|84527.5|84477.5|84525.7|84475.7|84527.5|84477.5|84525.1|84475.1|28
1619800090000|2021-04-30 16:28:10|84526.6|84476.6|84525.8|84475.8|84526.8|84476.8|84525.3|84475.3|10
1619800100000|2021-04-30 16:28:20|84525.9|84475.9|84524.4|84474.4|84527.3|84477.3|84524.4|84474.4|20
1619800110000|2021-04-30 16:28:30|84524.7|84474.7|84523.5|84473.5|84524.7|84474.7|84521.8|84471.8|21
1619800120000|2021-04-30 16:28:40|84523.4|84473.4|84524.5|84474.5|84525.1|84475.1|84523.4|84473.4|11
1619800130000|2021-04-30 16:28:50|84524.8|84474.8|84527.7|84477.7|84528.3|84478.3|84524.8|84474.8|18
1619800140000|2021-04-30 16:29:00|84527.6|84477.6|84530.8|84480.8|84531.2|84481.2|84527.3|84477.3|18
1619800150000|2021-04-30 16:29:10|84530.3|84480.3|84531.3|84481.3|84532.3|84482.3|84529.8|84479.8|28
1619800160000|2021-04-30 16:29:20|84529.5|84479.5|84527.9|84477.9|84529.5|84479.5|84527.5|84477.5|25
1619800170000|2021-04-30 16:29:30|84528.1|84478.1|84528.8|84478.8|84530.7|84480.7|84527.9|84477.9|27
1619800180000|2021-04-30 16:29:40|84527.9|84477.9|84527.8|84477.8|84528.6|84478.6|84527.3|84477.3|22
1619800190000|2021-04-30 16:29:50|84527.7|84477.7|84523.3|84473.3|84528.2|84478.2|84523.3|84473.3|13
1619800200000|2021-04-30 16:30:00|84525|84475|84531.6|84481.6|84532.5|84482.5|84525|84475|26
1619800210000|2021-04-30 16:30:10|84531.4|84481.4|84536|84486|84536|84486|84530.9|84480.9|20
1619800220000|2021-04-30 16:30:20|84538.6|84488.6|84534.4|84484.4|84540.3|84490.3|84532.8|84482.8|30
1619800230000|2021-04-30 16:30:30|84534.5|84484.5|84535.5|84485.5|84537.1|84487.1|84534.5|84484.5|24
1619800240000|2021-04-30 16:30:40|84535.2|84485.2|84534.8|84484.8|84535.5|84485.5|84533.8|84483.8|21
1619800250000|2021-04-30 16:30:50|84534.9|84484.9|84537.5|84487.5|84537.5|84487.5|84534.4|84484.4|17
1619800260000|2021-04-30 16:31:00|84537.4|84487.4|84538.8|84488.8|84539.2|84489.2|84537.4|84487.4|20
1619800270000|2021-04-30 16:31:10|84538.4|84488.4|84543.1|84493.1|84543.6|84493.6|84538.3|84488.3|29
1619800280000|2021-04-30 16:31:20|84544.6|84494.6|84542.9|84492.9|84544.6|84494.6|84542.5|84492.5|22
1619800290000|2021-04-30 16:31:30|84543|84493|84544.4|84494.4|84544.8|84494.8|84543|84493|23
1619800300000|2021-04-30 16:31:40|84544.2|84494.2|84543.5|84493.5|84544.4|84494.4|84543.3|84493.3|15
1619800310000|2021-04-30 16:31:50|84543.4|84493.4|84541.5|84491.5|84543.5|84493.5|84540.2|84490.2|20
1619800320000|2021-04-30 16:32:00|84541.6|84491.6|84543.5|84493.5|84544.4|84494.4|84541.6|84491.6|34
1619800330000|2021-04-30 16:32:10|84543.8|84493.8|84539.9|84489.9|84543.8|84493.8|84539.2|84489.2|25
1619800340000|2021-04-30 16:32:20|84539.6|84489.6|84541.2|84491.2|84541.4|84491.4|84538.4|84488.4|15
1619800350000|2021-04-30 16:32:30|84541.4|84491.4|84540.6|84490.6|84542.8|84492.8|84540.6|84490.6|24
1619800360000|2021-04-30 16:32:40|84540.5|84490.5|84540.4|84490.4|84540.9|84490.9|84540.1|84490.1|16
1619800370000|2021-04-30 16:32:50|84540.5|84490.5|84535.3|84485.3|84542.4|84492.4|84535.3|84485.3|29
1619800380000|2021-04-30 16:33:00|84535.1|84485.1|84534.2|84484.2|84535.6|84485.6|84531|84481|27
1619800390000|2021-04-30 16:33:10|84534.7|84484.7|84536.4|84486.4|84537|84487|84534.7|84484.7|30
1619800400000|2021-04-30 16:33:20|84535.7|84485.7|84538.1|84488.1|84538.4|84488.4|84535.7|84485.7|23
1619800410000|2021-04-30 16:33:30|84538.2|84488.2|84539.9|84489.9|84540.3|84490.3|84533.1|84483.1|31
1619800420000|2021-04-30 16:33:40|84538.6|84488.6|84537.3|84487.3|84538.6|84488.6|84535|84485|28
1619800430000|2021-04-30 16:33:50|84537.2|84487.2|84537.5|84487.5|84538.6|84488.6|84535.2|84485.2|27
1619800440000|2021-04-30 16:34:00|84537.2|84487.2|84541.9|84491.9|84543.1|84493.1|84537.2|84487.2|25
1619800450000|2021-04-30 16:34:10|84541.7|84491.7|84536.6|84486.6|84541.8|84491.8|84536.1|84486.1|23
1619800460000|2021-04-30 16:34:20|84536.3|84486.3|84539.5|84489.5|84539.5|84489.5|84535.6|84485.6|20
1619800470000|2021-04-30 16:34:30|84539.6|84489.6|84539.9|84489.9|84540.6|84490.6|84538.8|84488.8|16
1619800480000|2021-04-30 16:34:40|84539.7|84489.7|84541.7|84491.7|84542.7|84492.7|84536.6|84486.6|27
1619800490000|2021-04-30 16:34:50|84542|84492|84542.2|84492.2|84543|84493|84542|84492|23
1619800500000|2021-04-30 16:35:00|84542.6|84492.6|84547|84497|84548|84498|84542.5|84492.5|28
1619800510000|2021-04-30 16:35:10|84547.2|84497.2|84562.7|84512.7|84566.6|84516.6|84546.7|84496.7|36
1619800520000|2021-04-30 16:35:20|84562.2|84512.2|84563.8|84513.8|84563.8|84513.8|84562.2|84512.2|28
1619800530000|2021-04-30 16:35:30|84563.6|84513.6|84547.3|84497.3|84566.4|84516.4|84547.3|84497.3|26
1619800540000|2021-04-30 16:35:40|84546.7|84496.7|84542.7|84492.7|84549|84499|84537.8|84487.8|33
1619800550000|2021-04-30 16:35:50|84543.2|84493.2|84540.6|84490.6|84547.3|84497.3|84539.1|84489.1|37
1619800560000|2021-04-30 16:36:00|84540.1|84490.1|84542|84492|84542|84492|84539.6|84489.6|30
1619800570000|2021-04-30 16:36:10|84541.9|84491.9|84543.3|84493.3|84543.3|84493.3|84539.4|84489.4|26
1619800580000|2021-04-30 16:36:20|84544.8|84494.8|84540.3|84490.3|84547.6|84497.6|84536.9|84486.9|24
1619800590000|2021-04-30 16:36:30|84539.4|84489.4|84539|84489|84540.3|84490.3|84537.9|84487.9|22
1619800600000|2021-04-30 16:36:40|84538.9|84488.9|84534.5|84484.5|84538.9|84488.9|84534.1|84484.1|21
1619800610000|2021-04-30 16:36:50|84536.9|84486.9|84536.7|84486.7|84537.2|84487.2|84532.8|84482.8|34
1619800620000|2021-04-30 16:37:00|84536|84486|84536.2|84486.2|84537.8|84487.8|84535.8|84485.8|19
1619800630000|2021-04-30 16:37:10|84536.7|84486.7|84535.8|84485.8|84536.7|84486.7|84534.6|84484.6|17
1619800640000|2021-04-30 16:37:20|84535.9|84485.9|84534.4|84484.4|84539.1|84489.1|84532.4|84482.4|28
1619800650000|2021-04-30 16:37:30|84534.8|84484.8|84534.7|84484.7|84536.1|84486.1|84533.9|84483.9|28
1619800660000|2021-04-30 16:37:40|84535.2|84485.2|84534.9|84484.9|84535.3|84485.3|84534|84484|19
1619800670000|2021-04-30 16:37:50|84535|84485|84535.7|84485.7|84536|84486|84535|84485|18
1619800680000|2021-04-30 16:38:00|84535.4|84485.4|84535.2|84485.2|84535.9|84485.9|84535.2|84485.2|20
1619800690000|2021-04-30 16:38:10|84535.3|84485.3|84532.2|84482.2|84535.5|84485.5|84531.3|84481.3|25
1619800700000|2021-04-30 16:38:20|84532.4|84482.4|84529.5|84479.5|84533.1|84483.1|84525|84475|32
1619800710000|2021-04-30 16:38:30|84529.7|84479.7|84528.2|84478.2|84529.7|84479.7|84527.4|84477.4|27
1619800720000|2021-04-30 16:38:40|84528.5|84478.5|84527.6|84477.6|84529|84479|84525.4|84475.4|20
1619800730000|2021-04-30 16:38:50|84527.9|84477.9|84533.6|84483.6|84533.6|84483.6|84527.6|84477.6|30
1619800740000|2021-04-30 16:39:00|84533.2|84483.2|84532.7|84482.7|84533.2|84483.2|84531.4|84481.4|33
1619800750000|2021-04-30 16:39:10|84532.9|84482.9|84533.1|84483.1|84533.1|84483.1|84531.6|84481.6|25
1619800760000|2021-04-30 16:39:20|84533.3|84483.3|84530.5|84480.5|84533.3|84483.3|84526.9|84476.9|38
1619800770000|2021-04-30 16:39:30|84530.4|84480.4|84532.3|84482.3|84533.2|84483.2|84529.5|84479.5|29
1619800780000|2021-04-30 16:39:40|84532|84482|84533.2|84483.2|84533.7|84483.7|84531.9|84481.9|22
1619800790000|2021-04-30 16:39:50|84533.3|84483.3|84530.4|84480.4|84533.3|84483.3|84529.8|84479.8|25
1619800800000|2021-04-30 16:40:00|84530|84480|84531.5|84481.5|84533.6|84483.6|84529.3|84479.3|24
1619800810000|2021-04-30 16:40:10|84532.1|84482.1|84530.3|84480.3|84532.1|84482.1|84529.6|84479.6|25
1619800820000|2021-04-30 16:40:20|84530.5|84480.5|84532.2|84482.2|84534.3|84484.3|84530.5|84480.5|25
1619800830000|2021-04-30 16:40:30|84532.4|84482.4|84537.3|84487.3|84537.3|84487.3|84531.6|84481.6|27
1619800840000|2021-04-30 16:40:40|84537.2|84487.2|84537.3|84487.3|84538.2|84488.2|84536.3|84486.3|26
1619800850000|2021-04-30 16:40:50|84537.5|84487.5|84538.8|84488.8|84538.8|84488.8|84537.2|84487.2|14
1619800860000|2021-04-30 16:41:00|84538.3|84488.3|84531.8|84506.8|84539.2|84506.8|84531.8|84487.9|26
1619800870000|2021-04-30 16:41:10|84549.6|84499.6|84554.1|84504.1|84555.2|84505.2|84549.6|84499.6|27
1619800880000|2021-04-30 16:41:20|84554|84504|84555.2|84505.2|84555.2|84505.2|84554|84504|16
1619800890000|2021-04-30 16:41:30|84555|84505|84555.7|84505.7|84555.7|84505.7|84553.9|84503.9|17
1619800900000|2021-04-30 16:41:40|84555.6|84505.6|84551.8|84501.8|84556.6|84506.6|84550.2|84500.2|26
1619800910000|2021-04-30 16:41:50|84551.9|84501.9|84552.5|84502.5|84553.7|84503.7|84551.4|84501.4|18
1619800920000|2021-04-30 16:42:00|84552.4|84502.4|84552.3|84502.3|84553.2|84503.2|84552.2|84502.2|20
1619800930000|2021-04-30 16:42:10|84552.1|84502.1|84553.1|84503.1|84553.6|84503.6|84552.1|84502.1|15
1619800940000|2021-04-30 16:42:20|84553.5|84503.5|84550.4|84500.4|84553.5|84503.5|84550.2|84500.2|18
1619800950000|2021-04-30 16:42:30|84549.5|84499.5|84550.7|84500.7|84551.8|84501.8|84548.1|84498.1|27
1619800960000|2021-04-30 16:42:40|84550.1|84500.1|84549.6|84499.6|84551.3|84501.3|84548.7|84498.7|25
1619800970000|2021-04-30 16:42:50|84549.9|84499.9|84549.3|84499.3|84550.8|84500.8|84549.2|84499.2|18
1619800980000|2021-04-30 16:43:00|84549.4|84499.4|84548.7|84498.7|84550.4|84500.4|84545.2|84495.2|25
1619800990000|2021-04-30 16:43:10|84548|84498|84546.4|84496.4|84549.3|84499.3|84545.4|84495.4|28
1619801000000|2021-04-30 16:43:20|84547|84497|84545.8|84495.8|84547.1|84497.1|84545|84495|20
1619801010000|2021-04-30 16:43:30|84545.9|84495.9|84546.3|84496.3|84548.6|84498.6|84545.3|84495.3|13
1619801020000|2021-04-30 16:43:40|84545.6|84495.6|84546.7|84496.7|84548.8|84498.8|84545|84495|22
1619801030000|2021-04-30 16:43:50|84546.2|84496.2|84549.1|84499.1|84549.5|84499.5|84546.2|84496.2|18
1619801040000|2021-04-30 16:44:00|84548.7|84498.7|84549.2|84499.2|84550.7|84500.7|84548.3|84498.3|14
1619801050000|2021-04-30 16:44:10|84549.1|84499.1|84549.4|84499.4|84549.9|84499.9|84548.8|84498.8|10
1619801060000|2021-04-30 16:44:20|84549.6|84499.6|84549.1|84499.1|84551.6|84501.6|84548.7|84498.7|22
1619801070000|2021-04-30 16:44:30|84549.9|84499.9|84550.2|84500.2|84550.6|84500.6|84549.6|84499.6|21
1619801080000|2021-04-30 16:44:40|84550|84500|84551|84501|84551.3|84501.3|84549.9|84499.9|14
1619801090000|2021-04-30 16:44:50|84550.8|84500.8|84554.3|84504.3|84555.1|84505.1|84549.9|84499.9|30
1619801100000|2021-04-30 16:45:00|84553.7|84503.7|84554.9|84504.9|84557.4|84507.4|84553.1|84503.1|36
1619801110000|2021-04-30 16:45:10|84553.7|84503.7|84556.3|84506.3|84558.3|84508.3|84552|84502|34
1619801120000|2021-04-30 16:45:20|84555.5|84505.5|84558.6|84508.6|84559.4|84509.4|84554.4|84504.4|29
1619801130000|2021-04-30 16:45:30|84558.8|84508.8|84558.7|84508.7|84559|84509|84557.5|84507.5|23
1619801140000|2021-04-30 16:45:40|84558.1|84508.1|84559.5|84509.5|84559.5|84509.5|84557.7|84507.7|11
1619801150000|2021-04-30 16:45:50|84558.9|84508.9|84558.2|84508.2|84558.9|84508.9|84557.1|84507.1|14
1619801160000|2021-04-30 16:46:00|84557.8|84507.8|84557.4|84507.4|84559.5|84509.5|84556.9|84506.9|26
1619801170000|2021-04-30 16:46:10|84558.7|84508.7|84558.6|84508.6|84558.7|84508.7|84557.4|84507.4|10
1619801180000|2021-04-30 16:46:20|84558.4|84508.4|84560.8|84510.8|84561.2|84511.2|84558.1|84508.1|17
1619801190000|2021-04-30 16:46:30|84561|84511|84561.9|84511.9|84562|84512|84560.8|84510.8|11
1619801200000|2021-04-30 16:46:40|84561.4|84511.4|84561.2|84511.2|84561.6|84511.6|84560.6|84510.6|9
1619801210000|2021-04-30 16:46:50|84561.3|84511.3|84561|84511|84561.4|84511.4|84560.6|84510.6|12
1619801220000|2021-04-30 16:47:00|84561.2|84511.2|84561.3|84511.3|84562.9|84512.9|84561|84511|19
1619801230000|2021-04-30 16:47:10|84561.6|84511.6|84563.5|84513.5|84563.5|84513.5|84561.2|84511.2|24
1619801240000|2021-04-30 16:47:20|84563.8|84513.8|84563.3|84513.3|84564.6|84514.6|84562.9|84512.9|14
1619801250000|2021-04-30 16:47:30|84563.4|84513.4|84566.2|84516.2|84567.4|84517.4|84562.7|84512.7|20
1619801260000|2021-04-30 16:47:40|84566|84516|84566.9|84516.9|84566.9|84516.9|84565.6|84515.6|17
1619801270000|2021-04-30 16:47:50|84566.6|84516.6|84566.8|84516.8|84567.3|84517.3|84566.6|84516.6|9
1619801280000|2021-04-30 16:48:00|84566.2|84516.2|84566.9|84516.9|84567.2|84517.2|84566.2|84516.2|13
1619801290000|2021-04-30 16:48:10|84566.7|84516.7|84566.8|84516.8|84567|84517|84566.2|84516.2|16
1619801300000|2021-04-30 16:48:20|84566.7|84516.7|84567.4|84517.4|84567.6|84517.6|84566.7|84516.7|11
1619801310000|2021-04-30 16:48:30|84567.3|84517.3|84567.9|84517.9|84568.2|84518.2|84567.3|84517.3|8
1619801320000|2021-04-30 16:48:40|84567.5|84517.5|84567.1|84517.1|84567.8|84517.8|84567.1|84517.1|13
1619801330000|2021-04-30 16:48:50|84567.7|84517.7|84555.3|84530.3|84568.3|84531.5|84554.8|84517.3|14
1619801340000|2021-04-30 16:49:00|84555.1|84530.1|84567.6|84517.6|84567.6|84531|84554.7|84517|16
1619801350000|2021-04-30 16:49:10|84567.7|84517.7|84568.1|84518.1|84568.6|84518.6|84567.6|84517.6|9
1619801360000|2021-04-30 16:49:20|84566.9|84516.9|84565.2|84515.2|84568.1|84518.1|84564.6|84514.6|29
1619801370000|2021-04-30 16:49:30|84565.8|84515.8|84562.7|84512.7|84565.8|84515.8|84562.7|84512.7|14
1619801380000|2021-04-30 16:49:40|84563.1|84513.1|84558|84508|84563.1|84513.1|84558|84508|13
1619801390000|2021-04-30 16:49:50|84558.3|84508.3|84557.1|84507.1|84558.8|84508.8|84555.7|84505.7|17
1619801400000|2021-04-30 16:50:00|84556.7|84506.7|84556.2|84506.2|84556.7|84506.7|84555|84505|18
1619801410000|2021-04-30 16:50:10|84555.9|84505.9|84556.8|84506.8|84557|84507|84555.9|84505.9|15
1619801420000|2021-04-30 16:50:20|84556.7|84506.7|84555.5|84505.5|84557.4|84507.4|84555.4|84505.4|15
1619801430000|2021-04-30 16:50:30|84555.3|84505.3|84551.8|84501.8|84555.5|84505.5|84551.8|84501.8|23
1619801440000|2021-04-30 16:50:40|84552|84502|84554.7|84504.7|84555.4|84505.4|84551.8|84501.8|32
1619801450000|2021-04-30 16:50:50|84554.3|84504.3|84556.4|84506.4|84556.4|84506.4|84553.7|84503.7|26
1619801460000|2021-04-30 16:51:00|84556.2|84506.2|84559.5|84509.5|84559.9|84509.9|84556.2|84506.2|32
1619801470000|2021-04-30 16:51:10|84559.2|84509.2|84556.6|84506.6|84559.2|84509.2|84555.7|84505.7|38
1619801480000|2021-04-30 16:51:20|84556.8|84506.8|84556.9|84506.9|84560.4|84510.4|84556.2|84506.2|33
1619801490000|2021-04-30 16:51:30|84556.5|84506.5|84556.1|84506.1|84557.7|84507.7|84555.6|84505.6|26
1619801500000|2021-04-30 16:51:40|84556.2|84506.2|84555.8|84505.8|84559.3|84509.3|84554.9|84504.9|31
1619801510000|2021-04-30 16:51:50|84555.5|84505.5|84555.9|84505.9|84556.5|84506.5|84552.9|84502.9|26
1619801520000|2021-04-30 16:52:00|84555.6|84505.6|84555.6|84505.6|84557.2|84507.2|84555.4|84505.4|21
1619801530000|2021-04-30 16:52:10|84555.8|84505.8|84556.1|84506.1|84556.5|84506.5|84555.5|84505.5|17
1619801540000|2021-04-30 16:52:20|84555.9|84505.9|84556.6|84506.6|84556.6|84506.6|84555.9|84505.9|6
1619801550000|2021-04-30 16:52:30|84557|84507|84556.6|84506.6|84558.8|84508.8|84555.5|84505.5|25
1619801560000|2021-04-30 16:52:40|84556.4|84506.4|84556.6|84506.6|84557|84507|84556.4|84506.4|21
1619801570000|2021-04-30 16:52:50|84556.7|84506.7|84556.2|84506.2|84557.1|84507.1|84555.8|84505.8|19
1619801580000|2021-04-30 16:53:00|84556.5|84506.5|84555.8|84505.8|84557.4|84507.4|84555.4|84505.4|20
1619801590000|2021-04-30 16:53:10|84556.3|84506.3|84549.8|84499.8|84556.3|84506.3|84548.4|84498.4|28
1619801600000|2021-04-30 16:53:20|84549.9|84499.9|84549.4|84499.4|84550.3|84500.3|84549|84499|17
1619801610000|2021-04-30 16:53:30|84549.5|84499.5|84549.8|84499.8|84549.9|84499.9|84544.7|84494.7|26
1619801620000|2021-04-30 16:53:40|84550.1|84500.1|84552.2|84502.2|84554.5|84504.5|84549.6|84499.6|21
1619801630000|2021-04-30 16:53:50|84551.9|84501.9|84553.7|84503.7|84554.4|84504.4|84551.9|84501.9|15
1619801640000|2021-04-30 16:54:00|84554|84504|84554.4|84504.4|84554.9|84504.9|84553.2|84503.2|16
1619801650000|2021-04-30 16:54:10|84553.9|84503.9|84553.5|84503.5|84554|84504|84552.4|84502.4|17
1619801660000|2021-04-30 16:54:20|84553.6|84503.6|84554.8|84504.8|84555.2|84505.2|84553.4|84503.4|12
1619801670000|2021-04-30 16:54:30|84555.1|84505.1|84551|84501|84555.1|84505.1|84551|84501|15
1619801680000|2021-04-30 16:54:40|84550.5|84500.5|84549|84499|84553.4|84503.4|84548.3|84498.3|28
1619801690000|2021-04-30 16:54:50|84548.9|84498.9|84551|84501|84552.1|84502.1|84548.9|84498.9|30
1619801700000|2021-04-30 16:55:00|84551.5|84501.5|84554.6|84504.6|84555.4|84505.4|84550.9|84500.9|25
1619801710000|2021-04-30 16:55:10|84555|84505|84560.5|84510.5|84561.4|84511.4|84554.3|84504.3|24
1619801720000|2021-04-30 16:55:20|84560.1|84510.1|84561.5|84511.5|84562|84512|84558.8|84508.8|21
1619801730000|2021-04-30 16:55:30|84561.6|84511.6|84558.9|84508.9|84562.7|84512.7|84558.5|84508.5|24
1619801740000|2021-04-30 16:55:40|84558.8|84508.8|84562.2|84512.2|84562.9|84512.9|84558.7|84508.7|22
1619801750000|2021-04-30 16:55:50|84562|84512|84566|84516|84566.4|84516.4|84562|84512|22
1619801760000|2021-04-30 16:56:00|84565.4|84515.4|84566.5|84516.5|84566.5|84516.5|84565.4|84515.4|24
1619801770000|2021-04-30 16:56:10|84566.3|84516.3|84571.4|84521.4|84571.9|84521.9|84566|84516|23
1619801780000|2021-04-30 16:56:20|84570.9|84520.9|84569.4|84519.4|84571.9|84521.9|84568.6|84518.6|21
1619801790000|2021-04-30 16:56:30|84569.1|84519.1|84572|84522|84574.3|84524.3|84569|84519|28
1619801800000|2021-04-30 16:56:40|84572.1|84522.1|84573.1|84523.1|84574.2|84524.2|84570.6|84520.6|33
1619801810000|2021-04-30 16:56:50|84572.7|84522.7|84583|84533|84585.7|84535.7|84571.8|84521.8|28
1619801820000|2021-04-30 16:57:00|84583.1|84533.1|84583.4|84533.4|84586.9|84536.9|84582.4|84532.4|32
1619801830000|2021-04-30 16:57:10|84584.3|84534.3|84583.9|84533.9|84586.1|84536.1|84583.7|84533.7|22
1619801840000|2021-04-30 16:57:20|84584|84534|84587.4|84537.4|84587.4|84537.4|84584|84534|14
1619801850000|2021-04-30 16:57:30|84589.1|84539.1|84594.1|84544.1|84594.6|84544.6|84589.1|84539.1|31
1619801860000|2021-04-30 16:57:40|84594.2|84544.2|84591.8|84541.8|84594.4|84544.4|84591.6|84541.6|23
1619801870000|2021-04-30 16:57:50|84592.1|84542.1|84595.3|84545.3|84595.3|84545.3|84591.6|84541.6|16
1619801880000|2021-04-30 16:58:00|84595.4|84545.4|84592.9|84542.9|84596|84546|84592.2|84542.2|28
1619801890000|2021-04-30 16:58:10|84594.3|84544.3|84593|84543|84594.3|84544.3|84589.9|84539.9|27
1619801900000|2021-04-30 16:58:20|84593.3|84543.3|84597.3|84547.3|84598.2|84548.2|84591.1|84541.1|25
1619801910000|2021-04-30 16:58:30|84597|84547|84603|84553|84603|84553|84597|84547|36
1619801920000|2021-04-30 16:58:40|84602.8|84552.8|84601.1|84551.1|84603.7|84553.7|84601.1|84551.1|25
1619801930000|2021-04-30 16:58:50|84601.3|84551.3|84590.2|84540.2|84601.6|84551.6|84589.6|84539.6|31
1619801940000|2021-04-30 16:59:00|84589.5|84539.5|84586.5|84536.5|84590.5|84540.5|84585.8|84535.8|35
1619801950000|2021-04-30 16:59:10|84585.8|84535.8|84580.8|84530.8|84585.8|84535.8|84580.5|84530.5|27
1619801960000|2021-04-30 16:59:20|84580.2|84530.2|84585.4|84535.4|84586.1|84536.1|84576.1|84526.1|34
1619801970000|2021-04-30 16:59:30|84585.3|84535.3|84587.4|84537.4|84587.7|84537.7|84583.4|84533.4|33
1619801980000|2021-04-30 16:59:40|84587.5|84537.5|84584.1|84534.1|84587.7|84537.7|84581|84531|27
1619801990000|2021-04-30 16:59:50|84584.2|84534.2|84583.3|84533.3|84584.2|84534.2|84581.4|84531.4|32
1619802000000|2021-04-30 17:00:00|84583.7|84533.7|84579.7|84529.7|84584.8|84534.8|84578.6|84528.6|30
1619802010000|2021-04-30 17:00:10|84580.5|84530.5|84581.5|84531.5|84581.8|84531.8|84578.5|84528.5|27
1619802020000|2021-04-30 17:00:20|84582.1|84532.1|84579|84529|84582.7|84532.7|84577.6|84527.6|21
1619802030000|2021-04-30 17:00:30|84579.3|84529.3|84582.4|84532.4|84584.2|84534.2|84579.1|84529.1|29
1619802040000|2021-04-30 17:00:40|84582.1|84532.1|84576.5|84526.5|84582.9|84532.9|84574.8|84524.8|33
1619802050000|2021-04-30 17:00:50|84576.1|84526.1|84584.3|84534.3|84585.3|84535.3|84576|84526|32
1619802060000|2021-04-30 17:01:00|84584.8|84534.8|84586.9|84536.9|84588.8|84538.8|84584.6|84534.6|25
1619802070000|2021-04-30 17:01:10|84587.4|84537.4|84588.3|84538.3|84588.3|84549.8|84574.7|84532.1|31
1619802080000|2021-04-30 17:01:20|84588.6|84538.6|84592.4|84542.4|84592.4|84542.4|84588.6|84538.6|27
1619802090000|2021-04-30 17:01:30|84592.1|84542.1|84594.9|84544.9|84595.6|84554.4|84578.7|84541.7|32
1619802100000|2021-04-30 17:01:40|84594.8|84544.8|84592.1|84542.1|84595|84545|84591.9|84541.9|29
1619802110000|2021-04-30 17:01:50|84591.9|84541.9|84595.8|84545.8|84595.8|84545.8|84591.9|84541.9|24
1619802120000|2021-04-30 17:02:00|84595.7|84545.7|84597.5|84547.5|84597.5|84547.5|84594.5|84544.5|30
1619802130000|2021-04-30 17:02:10|84597.7|84547.7|84605.6|84555.6|84607.5|84557.5|84597.5|84547.5|37
1619802140000|2021-04-30 17:02:20|84605.9|84555.9|84602.2|84552.2|84606.7|84556.7|84602.2|84552.2|37
1619802150000|2021-04-30 17:02:30|84600.8|84550.8|84598.1|84548.1|84605.1|84555.1|84597.6|84547.6|36
1619802160000|2021-04-30 17:02:40|84598.4|84548.4|84595.7|84545.7|84598.5|84548.5|84595.4|84545.4|22
1619802170000|2021-04-30 17:02:50|84595.6|84545.6|84593.9|84543.9|84597.1|84547.1|84591.5|84541.5|24
1619802180000|2021-04-30 17:03:00|84592.9|84542.9|84587.2|84537.2|84593.7|84543.7|84586.5|84536.5|25
1619802190000|2021-04-30 17:03:10|84587|84537|84587.8|84537.8|84588.6|84538.6|84586.7|84536.7|14
1619802200000|2021-04-30 17:03:20|84587.6|84537.6|84586.6|84536.6|84588.4|84538.4|84586.4|84536.4|15
1619802210000|2021-04-30 17:03:30|84587.1|84537.1|84585|84535|84587.1|84537.1|84585|84535|20
1619802220000|2021-04-30 17:03:40|84585.4|84535.4|84579.2|84529.2|84586.6|84536.6|84578.4|84528.4|23
1619802230000|2021-04-30 17:03:50|84580|84530|84580.2|84530.2|84580.9|84530.9|84578.8|84528.8|29
1619802240000|2021-04-30 17:04:00|84580|84530|84579.5|84529.5|84580.1|84530.1|84579|84529|21
1619802250000|2021-04-30 17:04:10|84579.6|84529.6|84579.7|84529.7|84580.2|84530.2|84579|84529|17
1619802260000|2021-04-30 17:04:20|84579.1|84529.1|84579.1|84529.1|84579.8|84529.8|84578.9|84528.9|18
1619802270000|2021-04-30 17:04:30|84579.9|84529.9|84581.8|84531.8|84581.8|84531.8|84578.6|84528.6|17
1619802280000|2021-04-30 17:04:40|84583.6|84533.6|84582.9|84532.9|84585.2|84535.2|84579.8|84529.8|27
1619802290000|2021-04-30 17:04:50|84583.3|84533.3|84580.1|84530.1|84584.3|84534.3|84580.1|84530.1|28
1619802300000|2021-04-30 17:05:00|84580.2|84530.2|84580.4|84530.4|84582.2|84532.2|84579.8|84529.8|22
1619802310000|2021-04-30 17:05:10|84580.1|84530.1|84579.3|84529.3|84580.7|84530.7|84578.4|84528.4|17
1619802320000|2021-04-30 17:05:20|84579.1|84529.1|84579.5|84529.5|84580.2|84530.2|84579.1|84529.1|12
1619802330000|2021-04-30 17:05:30|84579.7|84529.7|84577.1|84527.1|84579.7|84529.7|84576.5|84526.5|16
1619802340000|2021-04-30 17:05:40|84578|84528|84577.4|84527.4|84578.1|84528.1|84576.5|84526.5|17
1619802350000|2021-04-30 17:05:50|84577|84527|84580.6|84530.6|84581.7|84531.7|84577|84527|27
1619802360000|2021-04-30 17:06:00|84581.1|84531.1|84580.5|84530.5|84582.3|84532.3|84580.4|84530.4|23
1619802370000|2021-04-30 17:06:10|84579.9|84529.9|84579.2|84529.2|84581.6|84531.6|84579.1|84529.1|20
1619802380000|2021-04-30 17:06:20|84579.3|84529.3|84577.6|84527.6|84580.1|84530.1|84574.5|84524.5|28
1619802390000|2021-04-30 17:06:30|84577.3|84527.3|84576|84526|84579.2|84529.2|84576|84526|26
1619802400000|2021-04-30 17:06:40|84576.7|84526.7|84578.9|84528.9|84578.9|84528.9|84576.5|84526.5|20
1619802410000|2021-04-30 17:06:50|84578.6|84528.6|84578.8|84528.8|84579.9|84529.9|84578.5|84528.5|23
1619802420000|2021-04-30 17:07:00|84579|84529|84575.9|84525.9|84579.3|84529.3|84575.1|84525.1|26
1619802430000|2021-04-30 17:07:10|84576.3|84526.3|84572.3|84522.3|84576.3|84526.3|84571.8|84521.8|26
1619802440000|2021-04-30 17:07:20|84572|84522|84570.7|84520.7|84573.7|84523.7|84570.7|84520.7|24
1619802450000|2021-04-30 17:07:30|84570.8|84520.8|84572.1|84522.1|84572.1|84522.1|84570|84520|20
1619802460000|2021-04-30 17:07:40|84572.3|84522.3|84568.9|84518.9|84572.3|84522.3|84568.6|84518.6|18
1619802470000|2021-04-30 17:07:50|84569.2|84519.2|84571.7|84521.7|84571.8|84521.8|84568.6|84518.6|18
1619802480000|2021-04-30 17:08:00|84570|84520|84566.6|84516.6|84571.9|84521.9|84565.3|84515.3|28
1619802490000|2021-04-30 17:08:10|84566.5|84516.5|84563.8|84513.8|84567.3|84517.3|84563.7|84513.7|25
1619802500000|2021-04-30 17:08:20|84563.7|84513.7|84564.8|84514.8|84565.2|84515.2|84563.5|84513.5|20
1619802510000|2021-04-30 17:08:30|84565|84515|84566|84516|84566.1|84516.1|84564|84514|20
1619802520000|2021-04-30 17:08:40|84565.4|84515.4|84565.3|84515.3|84565.4|84515.4|84564.3|84514.3|15
1619802530000|2021-04-30 17:08:50|84565.2|84515.2|84569.6|84519.6|84569.6|84519.6|84564.3|84514.3|21
1619802540000|2021-04-30 17:09:00|84568.6|84518.6|84568.2|84518.2|84569.6|84519.6|84567.4|84517.4|24
1619802550000|2021-04-30 17:09:10|84568.3|84518.3|84568.7|84518.7|84573|84523|84568|84518|25
1619802560000|2021-04-30 17:09:20|84568.4|84518.4|84564.1|84514.1|84569|84519|84563.2|84513.2|27
1619802570000|2021-04-30 17:09:30|84564.5|84514.5|84564.4|84514.4|84564.8|84514.8|84562.6|84512.6|24
1619802580000|2021-04-30 17:09:40|84562.5|84512.5|84564.5|84514.5|84566.3|84516.3|84562.5|84512.5|15
1619802590000|2021-04-30 17:09:50|84564.3|84514.3|84565.1|84515.1|84566.7|84516.7|84563.9|84513.9|17
1619802600000|2021-04-30 17:10:00|84564.4|84514.4|84568.2|84518.2|84568.6|84518.6|84563.9|84513.9|32
1619802610000|2021-04-30 17:10:10|84567.1|84517.1|84563.7|84513.7|84567.1|84517.1|84561.7|84511.7|27
1619802620000|2021-04-30 17:10:20|84563.2|84513.2|84567.9|84517.9|84568.5|84518.5|84559.8|84509.8|29
1619802630000|2021-04-30 17:10:30|84567.8|84517.8|84568.5|84518.5|84570.1|84520.1|84567.6|84517.6|26
1619802640000|2021-04-30 17:10:40|84568.3|84518.3|84565.2|84515.2|84568.6|84518.6|84565.1|84515.1|17
1619802650000|2021-04-30 17:10:50|84565.5|84515.5|84571.4|84521.4|84571.5|84521.5|84565.5|84515.5|16
1619802660000|2021-04-30 17:11:00|84571.5|84521.5|84573.5|84523.5|84573.9|84523.9|84568.3|84518.3|30
1619802670000|2021-04-30 17:11:10|84571.8|84521.8|84572.9|84522.9|84575.4|84525.4|84571.8|84521.8|21
1619802680000|2021-04-30 17:11:20|84572.8|84522.8|84574.4|84524.4|84574.9|84524.9|84572.8|84522.8|25
1619802690000|2021-04-30 17:11:30|84574|84524|84573.7|84523.7|84574.4|84524.4|84572.7|84522.7|16
1619802700000|2021-04-30 17:11:40|84573.6|84523.6|84580.5|84530.5|84581.4|84531.4|84573.6|84523.6|26
1619802710000|2021-04-30 17:11:50|84580.6|84530.6|84580.9|84530.9|84581.3|84531.3|84579.8|84529.8|26
1619802720000|2021-04-30 17:12:00|84580.6|84530.6|84581.3|84531.3|84581.4|84531.4|84578.2|84528.2|23
1619802730000|2021-04-30 17:12:10|84581.5|84531.5|84581.6|84531.6|84582.2|84532.2|84580.8|84530.8|22
1619802740000|2021-04-30 17:12:20|84581.5|84531.5|84581.3|84531.3|84582.1|84532.1|84581.3|84531.3|20
1619802750000|2021-04-30 17:12:30|84579.5|84529.5|84579.9|84529.9|84580|84530|84578.8|84528.8|14
1619802760000|2021-04-30 17:12:40|84580.3|84530.3|84580.5|84530.5|84581.5|84531.5|84578.7|84528.7|22
1619802770000|2021-04-30 17:12:50|84580.9|84530.9|84581|84531|84581.1|84531.1|84578.9|84528.9|22
1619802780000|2021-04-30 17:13:00|84581.4|84531.4|84583.2|84533.2|84584.1|84534.1|84580.2|84530.2|27
1619802790000|2021-04-30 17:13:10|84584.1|84534.1|84580.4|84530.4|84584.3|84534.3|84578.5|84528.5|27
1619802800000|2021-04-30 17:13:20|84579.5|84529.5|84582.6|84532.6|84585.8|84535.8|84578.5|84528.5|32
1619802810000|2021-04-30 17:13:30|84582.5|84532.5|84585.8|84535.8|84586.4|84536.4|84582.5|84532.5|26
1619802820000|2021-04-30 17:13:40|84586.3|84536.3|84585.4|84535.4|84588.7|84538.7|84585.4|84535.4|28
1619802830000|2021-04-30 17:13:50|84585.3|84535.3|84585.7|84535.7|84586.2|84536.2|84584.8|84534.8|20
1619802840000|2021-04-30 17:14:00|84585.3|84535.3|84586.4|84536.4|84586.9|84536.9|84585.3|84535.3|17
1619802850000|2021-04-30 17:14:10|84586.5|84536.5|84589.6|84539.6|84591.2|84541.2|84586.2|84536.2|31
1619802860000|2021-04-30 17:14:20|84589.4|84539.4|84586.5|84536.5|84589.6|84539.6|84585.6|84535.6|24
1619802870000|2021-04-30 17:14:30|84587.4|84537.4|84590.2|84540.2|84590.6|84540.6|84587.4|84537.4|33
1619802880000|2021-04-30 17:14:40|84590|84540|84590|84540|84591.1|84541.1|84588.9|84538.9|27
1619802890000|2021-04-30 17:14:50|84591|84541|84594.7|84544.7|84594.7|84544.7|84590.1|84540.1|19
1619802900000|2021-04-30 17:15:00|84594.3|84544.3|84593.7|84543.7|84595|84545|84590.1|84540.1|30
1619802910000|2021-04-30 17:15:10|84594.6|84544.6|84586.7|84536.7|84594.6|84544.6|84586|84536|31
1619802920000|2021-04-30 17:15:20|84587.1|84537.1|84583.3|84533.3|84589.1|84539.1|84583.1|84533.1|27
1619802930000|2021-04-30 17:15:30|84583.1|84533.1|84583.2|84533.2|84583.6|84533.6|84582.9|84532.9|12
1619802940000|2021-04-30 17:15:40|84583.4|84533.4|84587.7|84537.7|84587.7|84537.7|84583.4|84533.4|14
1619802950000|2021-04-30 17:15:50|84587.8|84537.8|84589.1|84539.1|84589.4|84539.4|84587.8|84537.8|17
1619802960000|2021-04-30 17:16:00|84588.3|84538.3|84588.1|84538.1|84589.2|84539.2|84587.2|84537.2|17
1619802970000|2021-04-30 17:16:10|84588|84538|84590.7|84540.7|84591|84541|84587.8|84537.8|25
1619802980000|2021-04-30 17:16:20|84591.1|84541.1|84593.1|84543.1|84593.6|84543.6|84591.1|84541.1|17
1619802990000|2021-04-30 17:16:30|84593.2|84543.2|84594.7|84544.7|84594.7|84544.7|84593.2|84543.2|12
1619803000000|2021-04-30 17:16:40|84594.8|84544.8|84601.4|84551.4|84602.5|84552.5|84594.8|84544.8|22
1619803010000|2021-04-30 17:16:50|84602.8|84552.8|84607.5|84557.5|84609.2|84559.2|84602.8|84552.8|33
1619803020000|2021-04-30 17:17:00|84607.8|84557.8|84608|84558|84608.7|84558.7|84604.5|84554.5|32
1619803030000|2021-04-30 17:17:10|84608.7|84558.7|84605.5|84555.5|84608.9|84558.9|84604.9|84554.9|27
1619803040000|2021-04-30 17:17:20|84605.4|84555.4|84604.9|84554.9|84605.4|84555.4|84604.2|84554.2|21
1619803050000|2021-04-30 17:17:30|84605|84555|84599.5|84549.5|84605|84555|84599.1|84549.1|36
1619803060000|2021-04-30 17:17:40|84598.8|84548.8|84599.3|84549.3|84599.8|84549.8|84598.2|84548.2|20
1619803070000|2021-04-30 17:17:50|84599.5|84549.5|84600.8|84550.8|84602.1|84552.1|84599.4|84549.4|20
1619803080000|2021-04-30 17:18:00|84599.9|84549.9|84600.2|84550.2|84602.2|84552.2|84599.1|84549.1|28
1619803090000|2021-04-30 17:18:10|84600.4|84550.4|84595.5|84545.5|84601|84551|84593.7|84543.7|32
1619803100000|2021-04-30 17:18:20|84595.3|84545.3|84595.3|84545.3|84600.6|84550.6|84594.9|84544.9|31
1619803110000|2021-04-30 17:18:30|84596.1|84546.1|84595.8|84545.8|84596.3|84546.3|84595.3|84545.3|14
1619803120000|2021-04-30 17:18:40|84597.6|84547.6|84599.3|84549.3|84600.6|84550.6|84595|84545|19
1619803130000|2021-04-30 17:18:50|84599.4|84549.4|84592.7|84542.7|84600.1|84550.1|84592.7|84542.7|25
1619803140000|2021-04-30 17:19:00|84591.8|84541.8|84595.1|84545.1|84595.4|84545.4|84591.8|84541.8|29
1619803150000|2021-04-30 17:19:10|84595.2|84545.2|84595.9|84545.9|84595.9|84545.9|84595.1|84545.1|12
1619803160000|2021-04-30 17:19:20|84595.8|84545.8|84594.3|84544.3|84599.7|84549.7|84594.2|84544.2|20
1619803170000|2021-04-30 17:19:30|84594.6|84544.6|84595.2|84545.2|84595.2|84545.2|84593.6|84543.6|21
1619803180000|2021-04-30 17:19:40|84595.1|84545.1|84602.4|84552.4|84602.5|84552.5|84594.8|84544.8|25
1619803190000|2021-04-30 17:19:50|84603.1|84553.1|84599.4|84549.4|84603.1|84553.1|84599.2|84549.2|13
1619803200000|2021-04-30 17:20:00|84599|84549|84598.6|84548.6|84599|84549|84595.9|84545.9|27
1619803210000|2021-04-30 17:20:10|84598.4|84548.4|84593.6|84543.6|84599.1|84549.1|84593.6|84543.6|17
1619803220000|2021-04-30 17:20:20|84594.4|84544.4|84590.1|84540.1|84595.1|84545.1|84588.4|84538.4|14
1619803230000|2021-04-30 17:20:30|84589.2|84539.2|84591.7|84541.7|84591.7|84541.7|84588.5|84538.5|21
1619803240000|2021-04-30 17:20:40|84591.6|84541.6|84592.7|84542.7|84592.8|84542.8|84591.6|84541.6|8
1619803250000|2021-04-30 17:20:50|84592.8|84542.8|84593.3|84543.3|84593.4|84543.4|84592.1|84542.1|10
1619803260000|2021-04-30 17:21:00|84593.1|84543.1|84591.2|84541.2|84596.3|84546.3|84589.3|84539.3|24
1619803270000|2021-04-30 17:21:10|84590.8|84540.8|84591.6|84541.6|84597.5|84547.5|84590.4|84540.4|30
1619803280000|2021-04-30 17:21:20|84592.1|84542.1|84591.4|84541.4|84592.9|84542.9|84591.4|84541.4|8
1619803290000|2021-04-30 17:21:30|84590.7|84540.7|84592.5|84542.5|84592.5|84542.5|84590.7|84540.7|8
1619803300000|2021-04-30 17:21:40|84592.4|84542.4|84593.1|84543.1|84593.1|84543.1|84588|84538|20
1619803310000|2021-04-30 17:21:50|84593|84543|84588.2|84538.2|84593|84543|84587.9|84537.9|16
1619803320000|2021-04-30 17:22:00|84587.8|84537.8|84584.3|84534.3|84589.1|84539.1|84584.3|84534.3|14
1619803330000|2021-04-30 17:22:10|84584.5|84534.5|84584.1|84534.1|84584.7|84534.7|84584.1|84534.1|12
1619803340000|2021-04-30 17:22:20|84584.2|84534.2|84585.6|84535.6|84585.7|84535.7|84584.2|84534.2|10
1619803350000|2021-04-30 17:22:30|84585.7|84535.7|84582.5|84532.5|84585.7|84535.7|84581.1|84531.1|18
1619803360000|2021-04-30 17:22:40|84581.8|84531.8|84581.6|84531.6|84582.5|84532.5|84580.9|84530.9|11
1619803370000|2021-04-30 17:22:50|84582.6|84532.6|84590.5|84540.5|84590.5|84540.5|84582.6|84532.6|17
1619803380000|2021-04-30 17:23:00|84590.1|84540.1|84586.6|84536.6|84590.5|84540.5|84586.6|84536.6|18
1619803390000|2021-04-30 17:23:10|84586.7|84536.7|84594.5|84544.5|84594.9|84544.9|84586.7|84536.7|29
1619803400000|2021-04-30 17:23:20|84594.6|84544.6|84591.7|84541.7|84595.1|84545.1|84591.4|84541.4|23
1619803410000|2021-04-30 17:23:30|84592.8|84542.8|84592|84542|84593.3|84543.3|84591.8|84541.8|16
1619803420000|2021-04-30 17:23:40|84591.4|84541.4|84600.9|84550.9|84601.3|84551.3|84591|84541|25
1619803430000|2021-04-30 17:23:50|84599.2|84549.2|84599.7|84549.7|84600.8|84550.8|84599.2|84549.2|27
1619803440000|2021-04-30 17:24:00|84600.6|84550.6|84604.3|84554.3|84605.3|84555.3|84600.4|84550.4|25
1619803450000|2021-04-30 17:24:10|84604.4|84554.4|84601.7|84551.7|84604.4|84554.4|84599.8|84549.8|27
1619803460000|2021-04-30 17:24:20|84600.6|84550.6|84600.6|84550.6|84601.2|84551.2|84600.4|84550.4|18
1619803470000|2021-04-30 17:24:30|84600.9|84550.9|84601.4|84551.4|84602.8|84552.8|84600.9|84550.9|18
1619803480000|2021-04-30 17:24:40|84601.3|84551.3|84598.2|84548.2|84601.3|84551.3|84597|84547|24
1619803490000|2021-04-30 17:24:50|84598.1|84548.1|84594|84544|84598.1|84548.1|84593.5|84543.5|26
1619803500000|2021-04-30 17:25:00|84594.2|84544.2|84604.3|84554.3|84604.3|84554.3|84593.1|84543.1|30
1619803510000|2021-04-30 17:25:10|84604|84554|84609.8|84559.8|84610.6|84560.6|84603.8|84553.8|29
1619803520000|2021-04-30 17:25:20|84608.6|84558.6|84605.9|84555.9|84608.7|84558.7|84604.6|84554.6|21
1619803530000|2021-04-30 17:25:30|84606.1|84556.1|84604.8|84554.8|84606.1|84556.1|84602.5|84552.5|21
1619803540000|2021-04-30 17:25:40|84605|84555|84604.6|84554.6|84605.1|84555.1|84603.5|84553.5|21
1619803550000|2021-04-30 17:25:50|84604.9|84554.9|84607.4|84557.4|84609.8|84559.8|84604.9|84554.9|29
1619803560000|2021-04-30 17:26:00|84607.5|84557.5|84604.8|84554.8|84607.7|84557.7|84604.8|84554.8|23
1619803570000|2021-04-30 17:26:10|84608.3|84558.3|84614.8|84564.8|84616.4|84566.4|84608.3|84558.3|31
1619803580000|2021-04-30 17:26:20|84615.7|84565.7|84615.5|84565.5|84616|84566|84613.6|84563.6|27
1619803590000|2021-04-30 17:26:30|84615.7|84565.7|84613.4|84563.4|84616.4|84566.4|84612.3|84562.3|22
1619803600000|2021-04-30 17:26:40|84612.7|84562.7|84616.1|84566.1|84619.7|84569.7|84612.7|84562.7|29
1619803610000|2021-04-30 17:26:50|84614.5|84564.5|84611.8|84561.8|84615.9|84565.9|84610.8|84560.8|29
1619803620000|2021-04-30 17:27:00|84612.3|84562.3|84612.4|84562.4|84612.9|84562.9|84610.8|84560.8|33
1619803630000|2021-04-30 17:27:10|84611.8|84561.8|84611.9|84561.9|84612.8|84562.8|84611|84561|26
1619803640000|2021-04-30 17:27:20|84611.7|84561.7|84611.4|84561.4|84611.7|84561.7|84610.4|84560.4|16
1619803650000|2021-04-30 17:27:30|84611.5|84561.5|84611.7|84561.7|84612.8|84562.8|84611.4|84561.4|18
1619803660000|2021-04-30 17:27:40|84611.6|84561.6|84614.1|84564.1|84616.2|84566.2|84611.3|84561.3|29
1619803670000|2021-04-30 17:27:50|84614.2|84564.2|84613.7|84563.7|84614.4|84564.4|84612.5|84562.5|24
1619803680000|2021-04-30 17:28:00|84612.6|84562.6|84607.7|84557.7|84612.6|84562.6|84607.5|84557.5|31
1619803690000|2021-04-30 17:28:10|84608.4|84558.4|84608|84558|84609.3|84559.3|84607.3|84557.3|23
1619803700000|2021-04-30 17:28:20|84607.2|84557.2|84607.3|84557.3|84608.8|84558.8|84606.8|84556.8|21
1619803710000|2021-04-30 17:28:30|84607.2|84557.2|84615.6|84565.6|84616.7|84566.7|84607.2|84557.2|25
1619803720000|2021-04-30 17:28:40|84615.7|84565.7|84616.3|84566.3|84616.8|84566.8|84615.3|84565.3|20
1619803730000|2021-04-30 17:28:50|84616.6|84566.6|84618.8|84568.8|84619|84569|84614.5|84564.5|24
1619803740000|2021-04-30 17:29:00|84618.6|84568.6|84612|84562|84618.6|84568.6|84611.2|84561.2|31
1619803750000|2021-04-30 17:29:10|84611.7|84561.7|84611.4|84561.4|84612.4|84562.4|84610.1|84560.1|14
1619803760000|2021-04-30 17:29:20|84610.9|84560.9|84615.8|84565.8|84615.8|84565.8|84610.7|84560.7|15
1619803770000|2021-04-30 17:29:30|84614.4|84564.4|84615.3|84565.3|84616.6|84566.6|84614.4|84564.4|34
1619803780000|2021-04-30 17:29:40|84615.6|84565.6|84615|84565|84616|84566|84614.6|84564.6|13
1619803790000|2021-04-30 17:29:50|84614.6|84564.6|84612.3|84562.3|84615|84565|84610.4|84560.4|23
1619803800000|2021-04-30 17:30:00|84612.4|84562.4|84612.5|84562.5|84612.5|84562.5|84610.7|84560.7|13
1619803810000|2021-04-30 17:30:10|84612.3|84562.3|84611.1|84561.1|84612.3|84562.3|84610.4|84560.4|20
1619803820000|2021-04-30 17:30:20|84611.2|84561.2|84615|84565|84615.1|84565.1|84611.2|84561.2|23
1619803830000|2021-04-30 17:30:30|84615.4|84565.4|84616.9|84566.9|84621.6|84571.6|84615.4|84565.4|28
1619803840000|2021-04-30 17:30:40|84617.7|84567.7|84618|84568|84619.2|84569.2|84617|84567|23
1619803850000|2021-04-30 17:30:50|84618.1|84568.1|84618.4|84568.4|84622.8|84572.8|84617|84567|31
1619803860000|2021-04-30 17:31:00|84618.7|84568.7|84618.2|84568.2|84620.9|84570.9|84617.2|84567.2|27
1619803870000|2021-04-30 17:31:10|84618.3|84568.3|84617.6|84567.6|84619|84569|84617.6|84567.6|13
1619803880000|2021-04-30 17:31:20|84617.8|84567.8|84616.3|84566.3|84619.2|84569.2|84616.3|84566.3|22
1619803890000|2021-04-30 17:31:30|84616.2|84566.2|84617.8|84567.8|84618.3|84568.3|84616.2|84566.2|22
1619803900000|2021-04-30 17:31:40|84617.9|84567.9|84618.3|84568.3|84618.3|84568.3|84617.5|84567.5|14
1619803910000|2021-04-30 17:31:50|84618.2|84568.2|84616.5|84566.5|84618.7|84568.7|84615.5|84565.5|18
1619803920000|2021-04-30 17:32:00|84615.7|84565.7|84616.4|84566.4|84618.5|84568.5|84614.8|84564.8|27
1619803930000|2021-04-30 17:32:10|84616.7|84566.7|84614.1|84564.1|84617.2|84567.2|84613.2|84563.2|27
1619803940000|2021-04-30 17:32:20|84614|84564|84614.2|84564.2|84615|84565|84613.5|84563.5|18
1619803950000|2021-04-30 17:32:30|84614.3|84564.3|84614.4|84564.4|84615.5|84565.5|84614|84564|12
1619803960000|2021-04-30 17:32:40|84612.6|84562.6|84611.3|84561.3|84614.9|84564.9|84610.6|84560.6|9
1619803970000|2021-04-30 17:32:50|84613|84563|84605.1|84555.1|84613.6|84563.6|84605.1|84555.1|30
1619803980000|2021-04-30 17:33:00|84605.5|84555.5|84606.9|84556.9|84608.1|84558.1|84605.3|84555.3|23
1619803990000|2021-04-30 17:33:10|84606.8|84556.8|84600.7|84550.7|84606.8|84556.8|84599.3|84549.3|35
1619804000000|2021-04-30 17:33:20|84600.6|84550.6|84591|84541|84600.6|84550.6|84591|84541|37
1619804010000|2021-04-30 17:33:30|84591.6|84541.6|84588.5|84538.5|84592.1|84542.1|84588.5|84538.5|25
1619804020000|2021-04-30 17:33:40|84589.1|84539.1|84590.5|84540.5|84590.5|84540.5|84586.5|84536.5|33
1619804030000|2021-04-30 17:33:50|84590.7|84540.7|84591.2|84541.2|84591.4|84541.4|84590.1|84540.1|31
1619804040000|2021-04-30 17:34:00|84591.1|84541.1|84594.7|84544.7|84595.4|84545.4|84591|84541|30
1619804050000|2021-04-30 17:34:10|84595.2|84545.2|84595|84545|84599.9|84549.9|84592.6|84542.6|31
1619804060000|2021-04-30 17:34:20|84594.3|84544.3|84592.4|84542.4|84596.1|84546.1|84592.4|84542.4|32
1619804070000|2021-04-30 17:34:30|84592.3|84542.3|84593.4|84543.4|84594.1|84544.1|84591.6|84541.6|25
1619804080000|2021-04-30 17:34:40|84593.7|84543.7|84594.6|84544.6|84595.2|84545.2|84593.7|84543.7|22
1619804090000|2021-04-30 17:34:50|84594.8|84544.8|84595.6|84545.6|84595.7|84545.7|84592.8|84542.8|22
1619804100000|2021-04-30 17:35:00|84595.7|84545.7|84590.3|84540.3|84596.5|84546.5|84588.8|84538.8|21
1619804110000|2021-04-30 17:35:10|84589.2|84539.2|84589.7|84539.7|84590.3|84540.3|84587.8|84537.8|21
1619804120000|2021-04-30 17:35:20|84589.9|84539.9|84590|84540|84590.7|84540.7|84588.9|84538.9|24
1619804130000|2021-04-30 17:35:30|84590.7|84540.7|84595.1|84545.1|84595.5|84545.5|84590.6|84540.6|24
1619804140000|2021-04-30 17:35:40|84595.2|84545.2|84597.8|84547.8|84597.9|84547.9|84594.3|84544.3|23
1619804150000|2021-04-30 17:35:50|84597.4|84547.4|84599.7|84549.7|84600|84550|84597.4|84547.4|27
1619804160000|2021-04-30 17:36:00|84600|84550|84600.1|84550.1|84601|84551|84599.3|84549.3|31
1619804170000|2021-04-30 17:36:10|84600.7|84550.7|84602|84552|84602.6|84552.6|84600.7|84550.7|29
1619804180000|2021-04-30 17:36:20|84602.2|84552.2|84604.2|84554.2|84604.3|84554.3|84600.9|84550.9|22
1619804190000|2021-04-30 17:36:30|84604.8|84554.8|84607.4|84557.4|84607.4|84557.4|84604.8|84554.8|28
1619804200000|2021-04-30 17:36:40|84606.5|84556.5|84605.7|84555.7|84609.8|84559.8|84605.4|84555.4|29
1619804210000|2021-04-30 17:36:50|84606|84556|84607.6|84557.6|84608.6|84558.6|84605.9|84555.9|27
1619804220000|2021-04-30 17:37:00|84607.8|84557.8|84611.7|84561.7|84612.1|84562.1|84607.2|84557.2|35
1619804230000|2021-04-30 17:37:10|84611.8|84561.8|84615.2|84565.2|84615.3|84565.3|84609.5|84559.5|24
1619804240000|2021-04-30 17:37:20|84615.1|84565.1|84617.3|84567.3|84617.3|84567.3|84613.6|84563.6|20
1619804250000|2021-04-30 17:37:30|84617.2|84567.2|84615.7|84565.7|84617.2|84567.2|84614.6|84564.6|26
1619804260000|2021-04-30 17:37:40|84616.2|84566.2|84615.9|84565.9|84616.3|84566.3|84614.4|84564.4|18
1619804270000|2021-04-30 17:37:50|84616.3|84566.3|84620.4|84570.4|84620.6|84570.6|84616.1|84566.1|18
1619804280000|2021-04-30 17:38:00|84620.6|84570.6|84610.3|84560.3|84621.6|84571.6|84610.3|84560.3|24
1619804290000|2021-04-30 17:38:10|84608.9|84558.9|84607.4|84557.4|84609.1|84559.1|84604.7|84554.7|19
1619804300000|2021-04-30 17:38:20|84607.6|84557.6|84611|84561|84611.1|84561.1|84607.6|84557.6|23
1619804310000|2021-04-30 17:38:30|84610.9|84560.9|84610.6|84560.6|84611.3|84561.3|84609.1|84559.1|28
1619804320000|2021-04-30 17:38:40|84610.2|84560.2|84610.6|84560.6|84610.6|84560.6|84609.6|84559.6|19
1619804330000|2021-04-30 17:38:50|84610.5|84560.5|84611.2|84561.2|84611.2|84561.2|84609.5|84559.5|9
1619804340000|2021-04-30 17:39:00|84611.3|84561.3|84610.3|84560.3|84611.5|84561.5|84609.9|84559.9|21
1619804350000|2021-04-30 17:39:10|84610.4|84560.4|84610.9|84560.9|84612.2|84562.2|84610.1|84560.1|23
1619804360000|2021-04-30 17:39:20|84611.1|84561.1|84606.9|84556.9|84612|84562|84605.1|84555.1|30
1619804370000|2021-04-30 17:39:30|84607.3|84557.3|84607|84557|84608.3|84558.3|84606.1|84556.1|20
1619804380000|2021-04-30 17:39:40|84606.6|84556.6|84610.5|84560.5|84611|84561|84606.6|84556.6|23
1619804390000|2021-04-30 17:39:50|84610.3|84560.3|84610.1|84560.1|84611.3|84561.3|84610.1|84560.1|17
1619804400000|2021-04-30 17:40:00|84611.1|84561.1|84610.9|84560.9|84613.2|84563.2|84608.3|84558.3|29
1619804410000|2021-04-30 17:40:10|84610.6|84560.6|84611.5|84561.5|84613.2|84563.2|84610.1|84560.1|31
1619804420000|2021-04-30 17:40:20|84610.3|84560.3|84611.8|84561.8|84613.9|84563.9|84609.7|84559.7|33
1619804430000|2021-04-30 17:40:30|84611|84561|84613.2|84563.2|84614.7|84564.7|84611|84561|36
1619804440000|2021-04-30 17:40:40|84613.5|84563.5|84615.6|84565.6|84616.1|84566.1|84612.9|84562.9|41
1619804450000|2021-04-30 17:40:50|84615.9|84565.9|84614.9|84564.9|84616.6|84566.6|84614.1|84564.1|30
1619804460000|2021-04-30 17:41:00|84615|84565|84616.2|84566.2|84616.2|84566.2|84613.7|84563.7|20
1619804470000|2021-04-30 17:41:10|84616|84566|84617.6|84567.6|84619|84569|84615.6|84565.6|32
1619804480000|2021-04-30 17:41:20|84619.2|84569.2|84621.7|84571.7|84623.7|84573.7|84619.2|84569.2|31
1619804490000|2021-04-30 17:41:30|84622|84572|84624.5|84574.5|84626.3|84576.3|84621.8|84571.8|29
1619804500000|2021-04-30 17:41:40|84624.1|84574.1|84624.8|84574.8|84625.1|84575.1|84623.3|84573.3|30
1619804510000|2021-04-30 17:41:50|84624.2|84574.2|84623.7|84573.7|84624.2|84574.2|84623.2|84573.2|13
1619804520000|2021-04-30 17:42:00|84623.5|84573.5|84623.4|84573.4|84624.1|84574.1|84621.2|84571.2|20
1619804530000|2021-04-30 17:42:10|84623.9|84573.9|84624.4|84574.4|84624.6|84574.6|84616.4|84566.4|35
1619804540000|2021-04-30 17:42:20|84620.4|84570.4|84623.9|84573.9|84623.9|84573.9|84620.4|84570.4|17
1619804550000|2021-04-30 17:42:30|84623.8|84573.8|84625.7|84575.7|84628|84578|84623.8|84573.8|30
1619804560000|2021-04-30 17:42:40|84625|84575|84631.9|84581.9|84632.1|84582.1|84624.5|84574.5|25
1619804570000|2021-04-30 17:42:50|84627.8|84577.8|84627.3|84577.3|84627.9|84577.9|84626.6|84576.6|26
1619804580000|2021-04-30 17:43:00|84627.4|84577.4|84632.9|84582.9|84633.8|84583.8|84627.3|84577.3|32
1619804590000|2021-04-30 17:43:10|84633|84583|84630.2|84580.2|84633.2|84583.2|84629.4|84579.4|20
1619804600000|2021-04-30 17:43:20|84630|84580|84631.4|84581.4|84631.6|84581.6|84630|84580|19
1619804610000|2021-04-30 17:43:30|84631.6|84581.6|84633.8|84583.8|84633.8|84583.8|84631.6|84581.6|20
1619804620000|2021-04-30 17:43:40|84633.7|84583.7|84635|84585|84641.7|84591.7|84633.7|84583.7|31
1619804630000|2021-04-30 17:43:50|84635.1|84585.1|84636.8|84586.8|84637.3|84587.3|84633.3|84583.3|31
1619804640000|2021-04-30 17:44:00|84637.2|84587.2|84649|84599|84649.5|84599.5|84636.9|84586.9|36
1619804650000|2021-04-30 17:44:10|84646.4|84596.4|84649.4|84599.4|84650.8|84600.8|84644.3|84594.3|29
1619804660000|2021-04-30 17:44:20|84646.3|84596.3|84648.8|84598.8|84649.4|84599.4|84646.3|84596.3|25
1619804670000|2021-04-30 17:44:30|84649.1|84599.1|84648.5|84598.5|84649.1|84599.1|84646.8|84596.8|24
1619804680000|2021-04-30 17:44:40|84648.7|84598.7|84651.6|84601.6|84652.9|84602.9|84648.2|84598.2|39
1619804690000|2021-04-30 17:44:50|84651.4|84601.4|84648.8|84598.8|84651.4|84601.4|84647|84597|21
1619804700000|2021-04-30 17:45:00|84649.9|84599.9|84649|84599|84649.9|84599.9|84648.5|84598.5|15
1619804710000|2021-04-30 17:45:10|84649.1|84599.1|84648.7|84598.7|84649.4|84599.4|84648.7|84598.7|8
1619804720000|2021-04-30 17:45:20|84647.6|84597.6|84648.4|84598.4|84648.4|84598.4|84646.2|84596.2|14
1619804730000|2021-04-30 17:45:30|84648.7|84598.7|84648.3|84598.3|84649.9|84599.9|84647.2|84597.2|24
1619804740000|2021-04-30 17:45:40|84648.4|84598.4|84651.7|84601.7|84653.5|84603.5|84648.2|84598.2|27
1619804750000|2021-04-30 17:45:50|84651.5|84601.5|84653.7|84603.7|84654.4|84604.4|84651.2|84601.2|28
1619804760000|2021-04-30 17:46:00|84654.5|84604.5|84654|84604|84657.3|84607.3|84653.4|84603.4|26
1619804770000|2021-04-30 17:46:10|84654.4|84604.4|84653.5|84603.5|84654.4|84604.4|84653.3|84603.3|18
1619804780000|2021-04-30 17:46:20|84653.3|84603.3|84655.9|84605.9|84656.1|84606.1|84653.3|84603.3|21
1619804790000|2021-04-30 17:46:30|84655.8|84605.8|84659.2|84609.2|84660.4|84610.4|84655.6|84605.6|23
1619804800000|2021-04-30 17:46:40|84660|84610|84660.1|84610.1|84660.6|84610.6|84658.9|84608.9|18
1619804810000|2021-04-30 17:46:50|84660|84610|84659.3|84609.3|84660|84610|84655.4|84605.4|20
1619804820000|2021-04-30 17:47:00|84659.5|84609.5|84661|84611|84661.4|84611.4|84658|84608|34
1619804830000|2021-04-30 17:47:10|84661.1|84611.1|84663.9|84613.9|84665.5|84615.5|84659.6|84609.6|37
1619804840000|2021-04-30 17:47:20|84664|84614|84662.3|84612.3|84664.9|84614.9|84662.3|84612.3|32
1619804850000|2021-04-30 17:47:30|84662.9|84612.9|84659.3|84609.3|84663.3|84613.3|84656|84606|40
1619804860000|2021-04-30 17:47:40|84657.9|84607.9|84658|84608|84662.6|84612.6|84657.7|84607.7|34
1619804870000|2021-04-30 17:47:50|84657.7|84607.7|84644.3|84594.3|84657.9|84607.9|84644.3|84594.3|37
1619804880000|2021-04-30 17:48:00|84644.5|84594.5|84632|84582|84644.5|84594.5|84631.1|84581.1|39
1619804890000|2021-04-30 17:48:10|84631.9|84581.9|84636.9|84586.9|84638|84588|84630.7|84580.7|35
1619804900000|2021-04-30 17:48:20|84636.5|84586.5|84642.3|84592.3|84642.6|84592.6|84636.4|84586.4|29
1619804910000|2021-04-30 17:48:30|84642.5|84592.5|84635.4|84585.4|84642.9|84592.9|84631|84581|36
1619804920000|2021-04-30 17:48:40|84634.7|84584.7|84638.4|84588.4|84639.8|84589.8|84634.7|84584.7|37
1619804930000|2021-04-30 17:48:50|84639|84589|84639|84589|84644.6|84594.6|84638.2|84588.2|30
1619804940000|2021-04-30 17:49:00|84639.3|84589.3|84638.9|84588.9|84641.9|84591.9|84637.5|84587.5|27
1619804950000|2021-04-30 17:49:10|84639.4|84589.4|84637.7|84587.7|84639.9|84589.9|84637.4|84587.4|18
1619804960000|2021-04-30 17:49:20|84637.6|84587.6|84642|84592|84642|84592|84637.6|84587.6|19
1619804970000|2021-04-30 17:49:30|84641.6|84591.6|84638.4|84588.4|84641.7|84591.7|84638.1|84588.1|22
1619804980000|2021-04-30 17:49:40|84638.5|84588.5|84639|84589|84640.7|84590.7|84638.5|84588.5|18
1619804990000|2021-04-30 17:49:50|84638.2|84588.2|84637.4|84587.4|84639.5|84589.5|84637.3|84587.3|19
1619805000000|2021-04-30 17:50:00|84637.5|84587.5|84638.5|84588.5|84639.9|84589.9|84637|84587|22
1619805010000|2021-04-30 17:50:10|84638.1|84588.1|84646.3|84596.3|84646.3|84596.3|84638.1|84588.1|20
1619805020000|2021-04-30 17:50:20|84646|84596|84641.3|84591.3|84646.4|84596.4|84640.8|84590.8|23
1619805030000|2021-04-30 17:50:30|84641.5|84591.5|84641.5|84591.5|84642.4|84592.4|84639.1|84589.1|22
1619805040000|2021-04-30 17:50:40|84642.2|84592.2|84645.2|84595.2|84645.2|84595.2|84641.7|84591.7|21
1619805050000|2021-04-30 17:50:50|84644.9|84594.9|84646.3|84596.3|84646.6|84596.6|84643.3|84593.3|31
1619805060000|2021-04-30 17:51:00|84646.2|84596.2|84645.3|84595.3|84649.1|84599.1|84643.5|84593.5|29
1619805070000|2021-04-30 17:51:10|84644.3|84594.3|84647.6|84597.6|84648.3|84598.3|84644.1|84594.1|31
1619805080000|2021-04-30 17:51:20|84647.5|84597.5|84647|84597|84648.5|84598.5|84646.8|84596.8|20
1619805090000|2021-04-30 17:51:30|84647.1|84597.1|84648.2|84598.2|84648.3|84598.3|84646.7|84596.7|18
1619805100000|2021-04-30 17:51:40|84647.9|84597.9|84651.6|84601.6|84651.9|84601.9|84647.9|84597.9|21
1619805110000|2021-04-30 17:51:50|84651.4|84601.4|84654.9|84604.9|84657|84607|84651.1|84601.1|26
1619805120000|2021-04-30 17:52:00|84655.3|84605.3|84655.8|84605.8|84656|84606|84653.5|84603.5|39
1619805130000|2021-04-30 17:52:10|84656.4|84606.4|84651.8|84601.8|84657.6|84607.6|84651.6|84601.6|33
1619805140000|2021-04-30 17:52:20|84650.4|84600.4|84644.6|84594.6|84651.3|84601.3|84644.6|84594.6|34
1619805150000|2021-04-30 17:52:30|84644.3|84594.3|84651.2|84601.2|84652.6|84602.6|84643.5|84593.5|34
1619805160000|2021-04-30 17:52:40|84651|84601|84655.6|84605.6|84655.6|84605.6|84648.4|84598.4|35
1619805170000|2021-04-30 17:52:50|84655|84605|84657.4|84607.4|84659.7|84609.7|84653.5|84603.5|37
1619805180000|2021-04-30 17:53:00|84656.6|84606.6|84659.2|84609.2|84659.4|84609.4|84653.5|84603.5|36
1619805190000|2021-04-30 17:53:10|84659.5|84609.5|84658.4|84608.4|84661.2|84611.2|84657.3|84607.3|33
1619805200000|2021-04-30 17:53:20|84658.5|84608.5|84657.6|84607.6|84659.3|84609.3|84656.9|84606.9|27
1619805210000|2021-04-30 17:53:30|84657.1|84607.1|84658.5|84608.5|84663.9|84613.9|84657.1|84607.1|33
1619805220000|2021-04-30 17:53:40|84658.8|84608.8|84661.1|84611.1|84661.4|84611.4|84656.5|84606.5|38
1619805230000|2021-04-30 17:53:50|84662.4|84612.4|84668.7|84618.7|84669.3|84619.3|84661.2|84611.2|38
1619805240000|2021-04-30 17:54:00|84668.3|84618.3|84668.4|84618.4|84670|84620|84665.9|84615.9|35
1619805250000|2021-04-30 17:54:10|84668.6|84618.6|84655.7|84605.7|84669.2|84619.2|84654.7|84604.7|36
1619805260000|2021-04-30 17:54:20|84655.9|84605.9|84658.1|84608.1|84660.7|84610.7|84652.7|84602.7|38
1619805270000|2021-04-30 17:54:30|84658.3|84608.3|84655.9|84605.9|84658.9|84608.9|84654.6|84604.6|29
1619805280000|2021-04-30 17:54:40|84656.1|84606.1|84659.2|84609.2|84659.2|84609.2|84654.6|84604.6|27
1619805290000|2021-04-30 17:54:50|84658.8|84608.8|84658|84608|84659.7|84609.7|84657.7|84607.7|28
1619805300000|2021-04-30 17:55:00|84656.9|84606.9|84657.8|84607.8|84660.2|84610.2|84656.5|84606.5|27
1619805310000|2021-04-30 17:55:10|84658.1|84608.1|84662.1|84612.1|84663.3|84613.3|84658.1|84608.1|28
1619805320000|2021-04-30 17:55:20|84662.3|84612.3|84658.3|84608.3|84662.7|84612.7|84658.3|84608.3|32
1619805330000|2021-04-30 17:55:30|84658.5|84608.5|84657.7|84607.7|84658.7|84608.7|84657.2|84607.2|26
1619805340000|2021-04-30 17:55:40|84657.4|84607.4|84658|84608|84660.6|84610.6|84655.6|84605.6|35
1619805350000|2021-04-30 17:55:50|84658.2|84608.2|84659.3|84609.3|84659.7|84609.7|84655.9|84605.9|33
1619805360000|2021-04-30 17:56:00|84659.7|84609.7|84665.8|84615.8|84666.2|84616.2|84659.7|84609.7|36
1619805370000|2021-04-30 17:56:10|84665.9|84615.9|84659.4|84609.4|84666.1|84616.1|84659.2|84609.2|33
1619805380000|2021-04-30 17:56:20|84659.6|84609.6|84659.7|84609.7|84662.2|84612.2|84658.8|84608.8|30
1619805390000|2021-04-30 17:56:30|84659.5|84609.5|84662.1|84612.1|84662.1|84612.1|84658.6|84608.6|33
1619805400000|2021-04-30 17:56:40|84662|84612|84662.7|84612.7|84666.8|84616.8|84659.7|84609.7|34
1619805410000|2021-04-30 17:56:50|84662.5|84612.5|84668.9|84618.9|84669.4|84619.4|84661.2|84611.2|35
1619805420000|2021-04-30 17:57:00|84666.5|84616.5|84664.5|84614.5|84667|84617|84663.7|84613.7|28
1619805430000|2021-04-30 17:57:10|84664.3|84614.3|84664.7|84614.7|84665.5|84615.5|84664.3|84614.3|19
1619805440000|2021-04-30 17:57:20|84664.9|84614.9|84659.5|84609.5|84665.5|84615.5|84657.5|84607.5|30
1619805450000|2021-04-30 17:57:30|84660.2|84610.2|84648.7|84598.7|84661.1|84611.1|84648.5|84598.5|37
1619805460000|2021-04-30 17:57:40|84648.9|84598.9|84652.2|84602.2|84652.4|84602.4|84647.2|84597.2|39
1619805470000|2021-04-30 17:57:50|84652.4|84602.4|84652.5|84602.5|84652.7|84602.7|84651.2|84601.2|23
1619805480000|2021-04-30 17:58:00|84652.7|84602.7|84650.9|84600.9|84652.7|84602.7|84650.6|84600.6|20
1619805490000|2021-04-30 17:58:10|84651.4|84601.4|84653.2|84603.2|84653.5|84603.5|84651|84601|27
1619805500000|2021-04-30 17:58:20|84653.5|84603.5|84650.9|84600.9|84657.6|84607.6|84649.9|84599.9|32
1619805510000|2021-04-30 17:58:30|84651.7|84601.7|84649.6|84599.6|84651.9|84601.9|84646.5|84596.5|31
1619805520000|2021-04-30 17:58:40|84648|84598|84650.4|84600.4|84651.7|84601.7|84648|84598|34
1619805530000|2021-04-30 17:58:50|84650.8|84600.8|84652|84602|84653.5|84603.5|84650.5|84600.5|33
1619805540000|2021-04-30 17:59:00|84651.9|84601.9|84647.1|84597.1|84652|84602|84646.1|84596.1|40
1619805550000|2021-04-30 17:59:10|84647.8|84597.8|84648.4|84598.4|84649.1|84599.1|84646.9|84596.9|29
1619805560000|2021-04-30 17:59:20|84648.5|84598.5|84645.8|84595.8|84651.2|84601.2|84644.3|84594.3|40
1619805570000|2021-04-30 17:59:30|84644|84594|84642.8|84592.8|84645.3|84595.3|84642.7|84592.7|29
1619805580000|2021-04-30 17:59:40|84642.5|84592.5|84630|84580|84643.2|84593.2|84628.5|84578.5|33
1619805590000|2021-04-30 17:59:50|84629.2|84579.2|84632.4|84582.4|84634.7|84584.7|84627.9|84577.9|33
1619805600000|2021-04-30 18:00:00|84631.7|84581.7|84633|84583|84635.8|84585.8|84630.1|84580.1|35
1619805610000|2021-04-30 18:00:10|84632.8|84582.8|84640.1|84590.1|84640.1|84590.1|84632.8|84582.8|28
1619805620000|2021-04-30 18:00:20|84639.7|84589.7|84645.8|84595.8|84645.8|84595.8|84639.7|84589.7|38
1619805630000|2021-04-30 18:00:30|84645.6|84595.6|84644.5|84594.5|84649.4|84599.4|84644.3|84594.3|29
1619805640000|2021-04-30 18:00:40|84644.6|84594.6|84648.2|84598.2|84648.7|84598.7|84644.2|84594.2|35
1619805650000|2021-04-30 18:00:50|84647.7|84597.7|84647.3|84597.3|84648.2|84598.2|84646.9|84596.9|18
1619805660000|2021-04-30 18:01:00|84647.4|84597.4|84647.5|84597.5|84647.5|84597.5|84646.9|84596.9|16
1619805670000|2021-04-30 18:01:10|84648.1|84598.1|84645.7|84595.7|84648.9|84598.9|84644.6|84594.6|33
1619805680000|2021-04-30 18:01:20|84646|84596|84647.3|84597.3|84647.7|84597.7|84644.8|84594.8|22
1619805690000|2021-04-30 18:01:30|84647|84597|84637.5|84587.5|84650.4|84600.4|84635.4|84585.4|37
1619805700000|2021-04-30 18:01:40|84637.4|84587.4|84634.1|84584.1|84637.7|84587.7|84634.1|84584.1|26
1619805710000|2021-04-30 18:01:50|84634.5|84584.5|84631.3|84581.3|84635.1|84585.1|84630.7|84580.7|38
1619805720000|2021-04-30 18:02:00|84631.4|84581.4|84634.9|84584.9|84634.9|84584.9|84631.3|84581.3|30
1619805730000|2021-04-30 18:02:10|84633.2|84583.2|84635.6|84585.6|84636.4|84586.4|84632.9|84582.9|23
1619805740000|2021-04-30 18:02:20|84635.3|84585.3|84633.1|84583.1|84635.3|84585.3|84631.5|84581.5|27
1619805750000|2021-04-30 18:02:30|84632.9|84582.9|84621|84571|84632.9|84582.9|84620.2|84570.2|35
1619805760000|2021-04-30 18:02:40|84620.9|84570.9|84632.1|84582.1|84636.9|84586.9|84620.9|84570.9|39
1619805770000|2021-04-30 18:02:50|84631.2|84581.2|84650.4|84600.4|84650.9|84600.9|84631.2|84581.2|40
1619805780000|2021-04-30 18:03:00|84649.5|84599.5|84650.3|84600.3|84650.3|84600.3|84648.6|84598.6|27
1619805790000|2021-04-30 18:03:10|84650.2|84600.2|84652|84602|84652.1|84602.1|84650.1|84600.1|20
1619805800000|2021-04-30 18:03:20|84652.1|84602.1|84654.2|84604.2|84656.6|84606.6|84651.3|84601.3|28
1619805810000|2021-04-30 18:03:30|84653.7|84603.7|84653.9|84603.9|84657|84607|84653.7|84603.7|33
1619805820000|2021-04-30 18:03:40|84655.6|84605.6|84659|84609|84659.7|84609.7|84655.1|84605.1|30
1619805830000|2021-04-30 18:03:50|84658.7|84608.7|84657|84607|84658.9|84608.9|84655.1|84605.1|31
1619805840000|2021-04-30 18:04:00|84657.4|84607.4|84657.2|84607.2|84658|84608|84655.4|84605.4|34
1619805850000|2021-04-30 18:04:10|84657.1|84607.1|84657.2|84607.2|84657.6|84607.6|84655.1|84605.1|24
1619805860000|2021-04-30 18:04:20|84657.6|84607.6|84662.5|84612.5|84662.6|84612.6|84656.4|84606.4|30
1619805870000|2021-04-30 18:04:30|84662.8|84612.8|84666.1|84616.1|84667.2|84617.2|84662.8|84612.8|30
1619805880000|2021-04-30 18:04:40|84667.3|84617.3|84663.6|84613.6|84668.4|84618.4|84663.5|84613.5|25
1619805890000|2021-04-30 18:04:50|84663.5|84613.5|84662.7|84612.7|84666.2|84616.2|84661|84611|29
1619805900000|2021-04-30 18:05:00|84662|84612|84650.8|84600.8|84662|84612|84648.6|84598.6|35
1619805910000|2021-04-30 18:05:10|84651|84601|84649.4|84599.4|84651.3|84601.3|84648.6|84598.6|30
1619805920000|2021-04-30 18:05:20|84649.5|84599.5|84638.8|84588.8|84650.1|84600.1|84638.1|84588.1|26
1619805930000|2021-04-30 18:05:30|84639.4|84589.4|84637.8|84587.8|84639.7|84589.7|84637.3|84587.3|21
1619805940000|2021-04-30 18:05:40|84637.5|84587.5|84638.8|84588.8|84638.8|84588.8|84637.2|84587.2|20
1619805950000|2021-04-30 18:05:50|84638.7|84588.7|84640.7|84590.7|84641|84591|84637|84587|32
1619805960000|2021-04-30 18:06:00|84640.1|84590.1|84640|84590|84641|84591|84639.9|84589.9|21
1619805970000|2021-04-30 18:06:10|84640.3|84590.3|84639.8|84589.8|84640.9|84590.9|84639.7|84589.7|21
1619805980000|2021-04-30 18:06:20|84640.3|84590.3|84638.2|84588.2|84641.7|84591.7|84637.2|84587.2|35
1619805990000|2021-04-30 18:06:30|84638.3|84588.3|84641|84591|84642.2|84592.2|84638.2|84588.2|34
1619806000000|2021-04-30 18:06:40|84640.9|84590.9|84639.7|84589.7|84641.3|84591.3|84639.2|84589.2|27
1619806010000|2021-04-30 18:06:50|84639.6|84589.6|84637.2|84587.2|84641.4|84591.4|84637.1|84587.1|35
1619806020000|2021-04-30 18:07:00|84637.3|84587.3|84643.6|84593.6|84643.6|84593.6|84637.3|84587.3|30
1619806030000|2021-04-30 18:07:10|84643.2|84593.2|84637.2|84587.2|84643.2|84593.2|84636.9|84586.9|25
1619806040000|2021-04-30 18:07:20|84637.3|84587.3|84635.4|84585.4|84638.1|84588.1|84635.1|84585.1|15
1619806050000|2021-04-30 18:07:30|84635.6|84585.6|84631.1|84581.1|84635.6|84585.6|84630|84580|29
1619806060000|2021-04-30 18:07:40|84631.4|84581.4|84631.4|84581.4|84632.2|84582.2|84631.1|84581.1|19
1619806070000|2021-04-30 18:07:50|84631.3|84581.3|84631.7|84581.7|84632.1|84582.1|84630.7|84580.7|10
1619806080000|2021-04-30 18:08:00|84632.2|84582.2|84634.9|84584.9|84636.7|84586.7|84631.5|84581.5|22
1619806090000|2021-04-30 18:08:10|84634.2|84584.2|84633.6|84583.6|84635.4|84585.4|84632.5|84582.5|28
1619806100000|2021-04-30 18:08:20|84634|84584|84635.8|84585.8|84635.9|84585.9|84633.6|84583.6|25
1619806110000|2021-04-30 18:08:30|84635.4|84585.4|84634.4|84584.4|84635.4|84585.4|84634.2|84584.2|22
1619806120000|2021-04-30 18:08:40|84634.7|84584.7|84635.1|84585.1|84635.1|84585.1|84633.8|84583.8|22
1619806130000|2021-04-30 18:08:50|84635.6|84585.6|84631.2|84581.2|84635.6|84585.6|84630.6|84580.6|22
1619806140000|2021-04-30 18:09:00|84631.5|84581.5|84626.2|84576.2|84632.2|84582.2|84623.9|84573.9|21
1619806150000|2021-04-30 18:09:10|84626.9|84576.9|84624.8|84574.8|84626.9|84576.9|84624.4|84574.4|25
1619806160000|2021-04-30 18:09:20|84624.4|84574.4|84624.8|84574.8|84624.8|84574.8|84623.3|84573.3|22
1619806170000|2021-04-30 18:09:30|84624.5|84574.5|84627.2|84577.2|84627.3|84577.3|84624|84574|20
1619806180000|2021-04-30 18:09:40|84627.3|84577.3|84626.9|84576.9|84627.4|84577.4|84625.8|84575.8|22
1619806190000|2021-04-30 18:09:50|84626.6|84576.6|84628.3|84578.3|84628.8|84578.8|84625.9|84575.9|19
1619806200000|2021-04-30 18:10:00|84628.4|84578.4|84633.6|84583.6|84635.6|84585.6|84627.6|84577.6|27
1619806210000|2021-04-30 18:10:10|84632.2|84582.2|84630.9|84580.9|84633.1|84583.1|84630.6|84580.6|25
1619806220000|2021-04-30 18:10:20|84631.1|84581.1|84630.5|84580.5|84631.6|84581.6|84630.4|84580.4|18
1619806230000|2021-04-30 18:10:30|84629.2|84579.2|84631|84581|84631|84581|84627.8|84577.8|24
1619806240000|2021-04-30 18:10:40|84630.7|84580.7|84630.4|84580.4|84632.1|84582.1|84629.9|84579.9|19
1619806250000|2021-04-30 18:10:50|84630.7|84580.7|84629.7|84579.7|84630.8|84580.8|84629.6|84579.6|17
1619806260000|2021-04-30 18:11:00|84629.6|84579.6|84627.3|84577.3|84629.8|84579.8|84625.8|84575.8|18
1619806270000|2021-04-30 18:11:10|84627.5|84577.5|84631.9|84581.9|84632.5|84582.5|84626.6|84576.6|29
1619806280000|2021-04-30 18:11:20|84632.5|84582.5|84632.9|84582.9|84635.8|84585.8|84632.1|84582.1|37
1619806290000|2021-04-30 18:11:30|84633.3|84583.3|84636|84586|84636|84586|84631.9|84581.9|22
1619806300000|2021-04-30 18:11:40|84635|84585|84631.8|84581.8|84635.4|84585.4|84631.8|84581.8|21
1619806310000|2021-04-30 18:11:50|84631.1|84581.1|84630.9|84580.9|84632.8|84582.8|84630.5|84580.5|29
1619806320000|2021-04-30 18:12:00|84630.8|84580.8|84622.6|84572.6|84631|84581|84621.1|84571.1|24
1619806330000|2021-04-30 18:12:10|84622.7|84572.7|84625.2|84575.2|84628.9|84578.9|84622.7|84572.7|35
1619806340000|2021-04-30 18:12:20|84624.8|84574.8|84627.7|84577.7|84628.1|84578.1|84624.8|84574.8|17
1619806350000|2021-04-30 18:12:30|84628.1|84578.1|84627|84577|84628.1|84578.1|84625.2|84575.2|24
1619806360000|2021-04-30 18:12:40|84627.1|84577.1|84627.6|84577.6|84627.8|84577.8|84626.5|84576.5|15
1619806370000|2021-04-30 18:12:50|84626.8|84576.8|84628.5|84578.5|84629.6|84579.6|84626.8|84576.8|18
1619806380000|2021-04-30 18:13:00|84628.2|84578.2|84625.1|84575.1|84629|84579|84625.1|84575.1|20
1619806390000|2021-04-30 18:13:10|84624.5|84574.5|84624.8|84574.8|84625.9|84575.9|84623.9|84573.9|20
1619806400000|2021-04-30 18:13:20|84624.6|84574.6|84631.2|84581.2|84631.2|84581.2|84624.6|84574.6|21
1619806410000|2021-04-30 18:13:30|84630.9|84580.9|84629.4|84579.4|84631.3|84581.3|84628.8|84578.8|15
1619806420000|2021-04-30 18:13:40|84629.9|84579.9|84628.4|84578.4|84630.3|84580.3|84628.3|84578.3|21
1619806430000|2021-04-30 18:13:50|84627.9|84577.9|84629.1|84579.1|84629.1|84579.1|84627.9|84577.9|17
1619806440000|2021-04-30 18:14:00|84629|84579|84629|84579|84629.7|84579.7|84628.6|84578.6|14
1619806450000|2021-04-30 18:14:10|84627.9|84577.9|84628.8|84578.8|84630.1|84580.1|84627.9|84577.9|14
1619806460000|2021-04-30 18:14:20|84628.7|84578.7|84626.8|84576.8|84628.9|84578.9|84625.8|84575.8|15
1619806470000|2021-04-30 18:14:30|84626.4|84576.4|84626|84576|84626.5|84576.5|84624.9|84574.9|16
1619806480000|2021-04-30 18:14:40|84626.2|84576.2|84625|84575|84630|84580|84625|84575|16
1619806490000|2021-04-30 18:14:50|84625.9|84575.9|84624.5|84574.5|84626.4|84576.4|84624.5|84574.5|19
1619806500000|2021-04-30 18:15:00|84624.6|84574.6|84624.9|84574.9|84625.7|84575.7|84624.4|84574.4|17
1619806510000|2021-04-30 18:15:10|84624.7|84574.7|84624.1|84574.1|84625.7|84575.7|84620.2|84570.2|20
1619806520000|2021-04-30 18:15:20|84625.5|84575.5|84626.4|84576.4|84626.7|84576.7|84624|84574|20
1619806530000|2021-04-30 18:15:30|84626.3|84576.3|84625.2|84575.2|84626.3|84576.3|84625|84575|10
1619806540000|2021-04-30 18:15:40|84625.5|84575.5|84625.2|84575.2|84626|84576|84625.1|84575.1|5
1619806550000|2021-04-30 18:15:50|84624.7|84574.7|84622.3|84572.3|84624.7|84574.7|84620.6|84570.6|26
1619806560000|2021-04-30 18:16:00|84622.4|84572.4|84621.8|84571.8|84622.8|84572.8|84621.8|84571.8|20
1619806570000|2021-04-30 18:16:10|84621.9|84571.9|84621.6|84571.6|84622.2|84572.2|84621.6|84571.6|14
1619806580000|2021-04-30 18:16:20|84621.9|84571.9|84619.8|84569.8|84621.9|84571.9|84617.6|84567.6|17
1619806590000|2021-04-30 18:16:30|84620.2|84570.2|84620.9|84570.9|84620.9|84570.9|84620.2|84570.2|5
1619806600000|2021-04-30 18:16:40|84620.4|84570.4|84612.8|84562.8|84620.4|84570.4|84611.2|84561.2|18
1619806610000|2021-04-30 18:16:50|84612.7|84562.7|84607.4|84557.4|84612.7|84562.7|84606.9|84556.9|28
1619806620000|2021-04-30 18:17:00|84607.1|84557.1|84609.1|84559.1|84611|84561|84604.4|84554.4|35
1619806630000|2021-04-30 18:17:10|84608.8|84558.8|84601.7|84551.7|84609.3|84559.3|84601.5|84551.5|27
1619806640000|2021-04-30 18:17:20|84601.8|84551.8|84607.4|84557.4|84607.5|84557.5|84601.8|84551.8|35
1619806650000|2021-04-30 18:17:30|84606.4|84556.4|84613.5|84563.5|84615.3|84565.3|84606.4|84556.4|34
1619806660000|2021-04-30 18:17:40|84613.9|84563.9|84612.3|84562.3|84614|84564|84611.6|84561.6|18
1619806670000|2021-04-30 18:17:50|84614|84564|84611.3|84561.3|84615.8|84565.8|84610.5|84560.5|31
1619806680000|2021-04-30 18:18:00|84611.4|84561.4|84612.6|84562.6|84613.4|84563.4|84610.9|84560.9|21
1619806690000|2021-04-30 18:18:10|84612.9|84562.9|84611.8|84561.8|84613.1|84563.1|84611.4|84561.4|16
1619806700000|2021-04-30 18:18:20|84611.9|84561.9|84609.8|84559.8|84611.9|84561.9|84607.9|84557.9|30
1619806710000|2021-04-30 18:18:30|84609.9|84559.9|84609.4|84559.4|84609.9|84559.9|84608.4|84558.4|20
1619806720000|2021-04-30 18:18:40|84609.6|84559.6|84609.6|84559.6|84610.1|84560.1|84609.4|84559.4|8
1619806730000|2021-04-30 18:18:50|84609.4|84559.4|84609.2|84559.2|84610.1|84560.1|84608.3|84558.3|16
1619806740000|2021-04-30 18:19:00|84609.5|84559.5|84611.3|84561.3|84615|84565|84606.6|84556.6|34
1619806750000|2021-04-30 18:19:10|84611.9|84561.9|84607.3|84557.3|84611.9|84561.9|84607.2|84557.2|28
1619806760000|2021-04-30 18:19:20|84607.7|84557.7|84609.7|84559.7|84609.9|84559.9|84606.8|84556.8|28
1619806770000|2021-04-30 18:19:30|84609.9|84559.9|84609|84559|84610.3|84560.3|84608.5|84558.5|11
1619806780000|2021-04-30 18:19:40|84608.7|84558.7|84606.1|84556.1|84611.5|84561.5|84606.1|84556.1|19
1619806790000|2021-04-30 18:19:50|84606.3|84556.3|84605.2|84555.2|84606.4|84556.4|84605.1|84555.1|12
1619806800000|2021-04-30 18:20:00|84605.1|84555.1|84613.1|84563.1|84613.3|84563.3|84605.1|84555.1|30
1619806810000|2021-04-30 18:20:10|84613.6|84563.6|84613.3|84563.3|84613.6|84563.6|84610.6|84560.6|22
1619806820000|2021-04-30 18:20:20|84614.4|84564.4|84615.2|84565.2|84615.2|84565.2|84613.5|84563.5|36
1619806830000|2021-04-30 18:20:30|84615.1|84565.1|84612|84562|84615.1|84565.1|84610.5|84560.5|29
1619806840000|2021-04-30 18:20:40|84611.6|84561.6|84611.7|84561.7|84612.2|84562.2|84610.7|84560.7|21
1619806850000|2021-04-30 18:20:50|84612.1|84562.1|84613.9|84563.9|84614.9|84564.9|84612.1|84562.1|20
1619806860000|2021-04-30 18:21:00|84614.3|84564.3|84613.5|84563.5|84614.7|84564.7|84605.9|84555.9|32
1619806870000|2021-04-30 18:21:10|84614|84564|84613.7|84563.7|84616.1|84566.1|84613|84563|20
1619806880000|2021-04-30 18:21:20|84613.9|84563.9|84618.9|84568.9|84619.3|84569.3|84613.7|84563.7|22
1619806890000|2021-04-30 18:21:30|84617.5|84567.5|84618.1|84568.1|84618.2|84568.2|84614.9|84564.9|20
1619806900000|2021-04-30 18:21:40|84618.3|84568.3|84618.6|84568.6|84618.8|84568.8|84618.3|84568.3|12
1619806910000|2021-04-30 18:21:50|84618.7|84568.7|84619.4|84569.4|84619.8|84569.8|84618.4|84568.4|15
1619806920000|2021-04-30 18:22:00|84618.9|84568.9|84618.5|84568.5|84619.7|84569.7|84618.4|84568.4|20
1619806930000|2021-04-30 18:22:10|84618.7|84568.7|84619.3|84569.3|84619.3|84569.3|84618.6|84568.6|13
1619806940000|2021-04-30 18:22:20|84618.7|84568.7|84618.8|84568.8|84622.3|84572.3|84618.5|84568.5|19
1619806950000|2021-04-30 18:22:30|84619.6|84569.6|84628.1|84578.1|84630.1|84580.1|84618.2|84568.2|26
1619806960000|2021-04-30 18:22:40|84627.4|84577.4|84627.3|84577.3|84630.4|84580.4|84627.3|84577.3|24
1619806970000|2021-04-30 18:22:50|84627.1|84577.1|84622.3|84572.3|84627.5|84577.5|84622.3|84572.3|23
1619806980000|2021-04-30 18:23:00|84622.4|84572.4|84620.9|84570.9|84622.5|84572.5|84620.9|84570.9|17
1619806990000|2021-04-30 18:23:10|84621.1|84571.1|84622.1|84572.1|84626.6|84576.6|84620.7|84570.7|24
1619807000000|2021-04-30 18:23:20|84621.8|84571.8|84621.8|84571.8|84622.8|84572.8|84621.3|84571.3|15
1619807010000|2021-04-30 18:23:30|84620.7|84570.7|84617.5|84567.5|84621.2|84571.2|84617.5|84567.5|21
1619807020000|2021-04-30 18:23:40|84618.2|84568.2|84618.7|84568.7|84618.7|84568.7|84617.4|84567.4|16
1619807030000|2021-04-30 18:23:50|84618.9|84568.9|84621.1|84571.1|84621.6|84571.6|84618.7|84568.7|11
1619807040000|2021-04-30 18:24:00|84620.9|84570.9|84617.7|84567.7|84621.6|84571.6|84617.4|84567.4|16
1619807050000|2021-04-30 18:24:10|84617|84567|84618|84568|84618.1|84568.1|84615.3|84565.3|21
1619807060000|2021-04-30 18:24:20|84616.9|84566.9|84625.5|84575.5|84625.5|84575.5|84616.8|84566.8|21
1619807070000|2021-04-30 18:24:30|84625.4|84575.4|84630.7|84580.7|84630.7|84580.7|84624.9|84574.9|35
1619807080000|2021-04-30 18:24:40|84630.4|84580.4|84627.6|84577.6|84632|84582|84627.2|84577.2|33
1619807090000|2021-04-30 18:24:50|84628.2|84578.2|84627.5|84577.5|84629.3|84579.3|84622.4|84572.4|29
1619807100000|2021-04-30 18:25:00|84627.3|84577.3|84627.7|84577.7|84629.5|84579.5|84626.4|84576.4|31
1619807110000|2021-04-30 18:25:10|84627.2|84577.2|84627.1|84577.1|84629.8|84579.8|84627.1|84577.1|20
1619807120000|2021-04-30 18:25:20|84627.2|84577.2|84620.6|84570.6|84627.2|84577.2|84620.3|84570.3|25
1619807130000|2021-04-30 18:25:30|84620.2|84570.2|84621|84571|84621.9|84571.9|84619.6|84569.6|21
1619807140000|2021-04-30 18:25:40|84619.6|84569.6|84619.5|84569.5|84621.1|84571.1|84619.2|84569.2|18
1619807150000|2021-04-30 18:25:50|84619.4|84569.4|84619.8|84569.8|84620.2|84570.2|84619.4|84569.4|15
1619807160000|2021-04-30 18:26:00|84620|84570|84623.6|84573.6|84624.3|84574.3|84619.8|84569.8|16
1619807170000|2021-04-30 18:26:10|84621.8|84571.8|84619.9|84569.9|84621.8|84571.8|84619.9|84569.9|11
1619807180000|2021-04-30 18:26:20|84619.7|84569.7|84618.2|84568.2|84620.2|84570.2|84618.2|84568.2|26
1619807190000|2021-04-30 18:26:30|84618.4|84568.4|84615.1|84565.1|84618.4|84568.4|84615.1|84565.1|21
1619807200000|2021-04-30 18:26:40|84615.8|84565.8|84611.7|84561.7|84615.8|84565.8|84611.7|84561.7|18
1619807210000|2021-04-30 18:26:50|84611.9|84561.9|84622|84572|84623.4|84573.4|84611.6|84561.6|31
1619807220000|2021-04-30 18:27:00|84622.2|84572.2|84622.8|84572.8|84624.8|84574.8|84622.2|84572.2|31
1619807230000|2021-04-30 18:27:10|84622.7|84572.7|84622.6|84572.6|84625.8|84575.8|84622.6|84572.6|33
1619807240000|2021-04-30 18:27:20|84621.1|84571.1|84615.8|84565.8|84622.9|84572.9|84615.6|84565.6|36
1619807250000|2021-04-30 18:27:30|84616.1|84566.1|84611.7|84561.7|84616.1|84566.1|84610.2|84560.2|28
1619807260000|2021-04-30 18:27:40|84611.5|84561.5|84610.4|84560.4|84612.8|84562.8|84610.4|84560.4|18
1619807270000|2021-04-30 18:27:50|84610.2|84560.2|84609.7|84559.7|84611|84561|84609.6|84559.6|16
1619807280000|2021-04-30 18:28:00|84609.8|84559.8|84610.3|84560.3|84610.7|84560.7|84609.8|84559.8|16
1619807290000|2021-04-30 18:28:10|84609.8|84559.8|84605.6|84555.6|84610|84560|84605.6|84555.6|21
1619807300000|2021-04-30 18:28:20|84605|84555|84613.1|84563.1|84613.7|84563.7|84605|84555|29
1619807310000|2021-04-30 18:28:30|84613.4|84563.4|84613.7|84563.7|84616.5|84566.5|84613.4|84563.4|35
1619807320000|2021-04-30 18:28:40|84611|84561|84604.7|84554.7|84611|84561|84604.7|84554.7|28
1619807330000|2021-04-30 18:28:50|84605|84555|84603|84553|84605.2|84555.2|84602.1|84552.1|25
1619807340000|2021-04-30 18:29:00|84601.5|84551.5|84606.4|84556.4|84607|84557|84601.1|84551.1|31
1619807350000|2021-04-30 18:29:10|84605.9|84555.9|84601.9|84551.9|84606.4|84556.4|84601.4|84551.4|28
1619807360000|2021-04-30 18:29:20|84602|84552|84600|84550|84602|84552|84600|84550|23
1619807370000|2021-04-30 18:29:30|84600.2|84550.2|84600.5|84550.5|84601.6|84551.6|84599.3|84549.3|27
1619807380000|2021-04-30 18:29:40|84600.8|84550.8|84601.6|84551.6|84602.6|84552.6|84600.8|84550.8|19
1619807390000|2021-04-30 18:29:50|84602.2|84552.2|84604.6|84554.6|84604.8|84554.8|84601.1|84551.1|19
1619807400000|2021-04-30 18:30:00|84604.3|84554.3|84605.5|84555.5|84605.9|84555.9|84603.4|84553.4|30
1619807410000|2021-04-30 18:30:10|84605.7|84555.7|84609.3|84559.3|84609.5|84559.5|84605.6|84555.6|21
1619807420000|2021-04-30 18:30:20|84609|84559|84605.4|84555.4|84609.7|84559.7|84605.4|84555.4|20
1619807430000|2021-04-30 18:30:30|84606.9|84556.9|84605.2|84555.2|84607.8|84557.8|84603.7|84553.7|26
1619807440000|2021-04-30 18:30:40|84604.5|84554.5|84604.6|84554.6|84605.8|84555.8|84604.2|84554.2|16
1619807450000|2021-04-30 18:30:50|84604.5|84554.5|84612.6|84562.6|84612.6|84562.6|84604.4|84554.4|28
1619807460000|2021-04-30 18:31:00|84611.9|84561.9|84609.3|84559.3|84612.2|84562.2|84608.6|84558.6|20
1619807470000|2021-04-30 18:31:10|84609.5|84559.5|84609.3|84559.3|84610.6|84560.6|84609|84559|18
1619807480000|2021-04-30 18:31:20|84609.4|84559.4|84609.6|84559.6|84610.1|84560.1|84609.2|84559.2|15
1619807490000|2021-04-30 18:31:30|84609.3|84559.3|84608.5|84558.5|84609.5|84559.5|84608.2|84558.2|12
1619807500000|2021-04-30 18:31:40|84608.4|84558.4|84611.7|84561.7|84612.2|84562.2|84608.3|84558.3|18
1619807510000|2021-04-30 18:31:50|84612.6|84562.6|84611.8|84561.8|84613.3|84563.3|84611.6|84561.6|13
1619807520000|2021-04-30 18:32:00|84611.2|84561.2|84612.1|84562.1|84612.8|84562.8|84611.1|84561.1|23
1619807530000|2021-04-30 18:32:10|84612.8|84562.8|84613.4|84563.4|84613.4|84563.4|84612.6|84562.6|9
1619807540000|2021-04-30 18:32:20|84612.9|84562.9|84612.8|84562.8|84613.3|84563.3|84612.4|84562.4|21
1619807550000|2021-04-30 18:32:30|84612.2|84562.2|84608.4|84558.4|84612.2|84562.2|84606.9|84556.9|22
1619807560000|2021-04-30 18:32:40|84608.1|84558.1|84608|84558|84608.3|84558.3|84606.7|84556.7|8
1619807570000|2021-04-30 18:32:50|84607.5|84557.5|84610.9|84560.9|84610.9|84560.9|84606.9|84556.9|16
1619807580000|2021-04-30 18:33:00|84611.4|84561.4|84611.5|84561.5|84611.6|84561.6|84610.9|84560.9|18
1619807590000|2021-04-30 18:33:10|84609.6|84559.6|84607.5|84557.5|84611.2|84561.2|84607.5|84557.5|10
1619807600000|2021-04-30 18:33:20|84607.8|84557.8|84608.4|84558.4|84608.4|84558.4|84607.6|84557.6|9
1619807610000|2021-04-30 18:33:30|84608.6|84558.6|84607.9|84557.9|84608.6|84558.6|84607|84557|13
1619807620000|2021-04-30 18:33:40|84607.5|84557.5|84611.1|84561.1|84611.2|84561.2|84607|84557|11
1619807630000|2021-04-30 18:33:50|84610.7|84560.7|84607.4|84557.4|84611.9|84561.9|84606|84556|17
1619807640000|2021-04-30 18:34:00|84607.9|84557.9|84607.4|84557.4|84608.7|84558.7|84607|84557|20
1619807650000|2021-04-30 18:34:10|84607.3|84557.3|84604.3|84554.3|84608.1|84558.1|84603.5|84553.5|16
1619807660000|2021-04-30 18:34:20|84603.3|84553.3|84601.2|84551.2|84604.8|84554.8|84600.4|84550.4|32
1619807670000|2021-04-30 18:34:30|84601.4|84551.4|84599.7|84549.7|84601.6|84551.6|84599.7|84549.7|24
1619807680000|2021-04-30 18:34:40|84600|84550|84601.7|84551.7|84601.7|84551.7|84599.2|84549.2|21
1619807690000|2021-04-30 18:34:50|84603.6|84553.6|84601.5|84551.5|84606|84556|84600.3|84550.3|29
1619807700000|2021-04-30 18:35:00|84601.4|84551.4|84602.9|84552.9|84603.2|84553.2|84598.7|84548.7|24
1619807710000|2021-04-30 18:35:10|84603.1|84553.1|84603.2|84553.2|84606|84556|84602.9|84552.9|28
1619807720000|2021-04-30 18:35:20|84602.6|84552.6|84600.3|84550.3|84602.6|84552.6|84598.6|84548.6|12
1619807730000|2021-04-30 18:35:30|84599.9|84549.9|84598.4|84548.4|84600.6|84550.6|84598.4|84548.4|20
1619807740000|2021-04-30 18:35:40|84598.7|84548.7|84598.8|84548.8|84599.4|84549.4|84598.4|84548.4|18
1619807750000|2021-04-30 18:35:50|84598.6|84548.6|84595.8|84545.8|84599.1|84549.1|84593.9|84543.9|15
1619807760000|2021-04-30 18:36:00|84596.1|84546.1|84595|84545|84597.3|84547.3|84594|84544|12
1619807770000|2021-04-30 18:36:10|84595.8|84545.8|84592.5|84542.5|84595.8|84545.8|84591.7|84541.7|15
1619807780000|2021-04-30 18:36:20|84592.2|84542.2|84594.9|84544.9|84595.8|84545.8|84592.2|84542.2|23
1619807790000|2021-04-30 18:36:30|84595.3|84545.3|84594.1|84544.1|84595.4|84545.4|84591.2|84541.2|22
1619807800000|2021-04-30 18:36:40|84594.5|84544.5|84595|84545|84595.3|84545.3|84594.4|84544.4|19
1619807810000|2021-04-30 18:36:50|84594.9|84544.9|84593.7|84543.7|84596|84546|84593.4|84543.4|26
1619807820000|2021-04-30 18:37:00|84593.6|84543.6|84593.8|84543.8|84594.8|84544.8|84593.5|84543.5|18
1619807830000|2021-04-30 18:37:10|84594.1|84544.1|84597|84547|84598.1|84548.1|84593.9|84543.9|19
1619807840000|2021-04-30 18:37:20|84598.7|84548.7|84595.1|84545.1|84598.9|84548.9|84594.4|84544.4|18
1619807850000|2021-04-30 18:37:30|84594.9|84544.9|84594|84544|84594.9|84544.9|84593.9|84543.9|22
1619807860000|2021-04-30 18:37:40|84593.6|84543.6|84594.2|84544.2|84594.2|84544.2|84593.4|84543.4|9
1619807870000|2021-04-30 18:37:50|84594.6|84544.6|84594.4|84544.4|84594.6|84544.6|84593.8|84543.8|10
1619807880000|2021-04-30 18:38:00|84594.5|84544.5|84590.9|84540.9|84594.7|84544.7|84590.4|84540.4|22
1619807890000|2021-04-30 18:38:10|84591.2|84541.2|84590.3|84540.3|84591.4|84541.4|84590.1|84540.1|11
1619807900000|2021-04-30 18:38:20|84591|84541|84591.1|84541.1|84591.8|84541.8|84590.6|84540.6|18
1619807910000|2021-04-30 18:38:30|84590.7|84540.7|84578.4|84528.4|84591.3|84541.3|84574.1|84524.1|23
1619807920000|2021-04-30 18:38:40|84579|84529|84578.2|84528.2|84579.8|84529.8|84578.2|84528.2|25
1619807930000|2021-04-30 18:38:50|84578.7|84528.7|84576.4|84526.4|84578.7|84528.7|84573.3|84523.3|15
1619807940000|2021-04-30 18:39:00|84577.6|84527.6|84584.4|84534.4|84584.9|84534.9|84575.6|84525.6|27
1619807950000|2021-04-30 18:39:10|84584.5|84534.5|84586.4|84536.4|84588.8|84538.8|84584.3|84534.3|31
1619807960000|2021-04-30 18:39:20|84586.7|84536.7|84588.5|84538.5|84588.6|84538.6|84586.7|84536.7|28
1619807970000|2021-04-30 18:39:30|84589.3|84539.3|84589.3|84539.3|84589.4|84539.4|84588.5|84538.5|16
1619807980000|2021-04-30 18:39:40|84589.1|84539.1|84595.9|84545.9|84597.2|84547.2|84589|84539|29
1619807990000|2021-04-30 18:39:50|84596.1|84546.1|84601.9|84551.9|84602.6|84552.6|84596.1|84546.1|38
1619808000000|2021-04-30 18:40:00|84601.8|84551.8|84600.7|84550.7|84602.3|84552.3|84600.5|84550.5|19
1619808010000|2021-04-30 18:40:10|84600.9|84550.9|84601.7|84551.7|84602.1|84552.1|84600.5|84550.5|26
1619808020000|2021-04-30 18:40:20|84601.9|84551.9|84588.9|84538.9|84601.9|84551.9|84586|84536|32
1619808030000|2021-04-30 18:40:30|84587.8|84537.8|84585.3|84535.3|84588|84538|84581.4|84531.4|37
1619808040000|2021-04-30 18:40:40|84585.9|84535.9|84581.9|84531.9|84588.3|84538.3|84581.7|84531.7|19
1619808050000|2021-04-30 18:40:50|84585.3|84535.3|84589.2|84539.2|84589.7|84539.7|84585.3|84535.3|25
1619808060000|2021-04-30 18:41:00|84590.1|84540.1|84594.9|84544.9|84595.6|84545.6|84589.7|84539.7|26
1619808070000|2021-04-30 18:41:10|84595.4|84545.4|84593.6|84543.6|84595.4|84545.4|84592.6|84542.6|16
1619808080000|2021-04-30 18:41:20|84594.1|84544.1|84593.6|84543.6|84594.8|84544.8|84593.3|84543.3|22
1619808090000|2021-04-30 18:41:30|84593.7|84543.7|84590.6|84540.6|84594.3|84544.3|84587.4|84537.4|24
1619808100000|2021-04-30 18:41:40|84589.4|84539.4|84593.7|84543.7|84594.1|84544.1|84589.2|84539.2|21
1619808110000|2021-04-30 18:41:50|84593.6|84543.6|84599.7|84549.7|84600.6|84550.6|84593.6|84543.6|32
1619808120000|2021-04-30 18:42:00|84599.3|84549.3|84597.7|84547.7|84601.1|84551.1|84597.7|84547.7|32
1619808130000|2021-04-30 18:42:10|84597.5|84547.5|84600.2|84550.2|84601.8|84551.8|84597.4|84547.4|24
1619808140000|2021-04-30 18:42:20|84600.4|84550.4|84597.4|84547.4|84600.9|84550.9|84597.4|84547.4|16
1619808150000|2021-04-30 18:42:30|84597.1|84547.1|84600.5|84550.5|84600.6|84550.6|84597.1|84547.1|22
1619808160000|2021-04-30 18:42:40|84600.3|84550.3|84606.6|84556.6|84608.5|84558.5|84600.1|84550.1|28
1619808170000|2021-04-30 18:42:50|84607.1|84557.1|84607.8|84557.8|84607.8|84557.8|84606.3|84556.3|14
1619808180000|2021-04-30 18:43:00|84607.6|84557.6|84606.8|84556.8|84607.8|84557.8|84606.3|84556.3|14
1619808190000|2021-04-30 18:43:10|84606.9|84556.9|84606.2|84556.2|84607.1|84557.1|84606.1|84556.1|9
1619808200000|2021-04-30 18:43:20|84606.5|84556.5|84604.9|84554.9|84606.8|84556.8|84602.8|84552.8|23
1619808210000|2021-04-30 18:43:30|84604.7|84554.7|84615.6|84565.6|84616.6|84566.6|84604.7|84554.7|22
1619808220000|2021-04-30 18:43:40|84613.7|84563.7|84606.4|84556.4|84613.7|84563.7|84605|84555|36
1619808230000|2021-04-30 18:43:50|84605.4|84555.4|84607.5|84557.5|84608.7|84558.7|84605.2|84555.2|18
1619808240000|2021-04-30 18:44:00|84607.9|84557.9|84613.2|84563.2|84613.5|84563.5|84607.8|84557.8|30
1619808250000|2021-04-30 18:44:10|84613|84563|84597.6|84547.6|84613|84563|84597.6|84547.6|37
1619808260000|2021-04-30 18:44:20|84598.3|84548.3|84596|84546|84599.5|84549.5|84595.1|84545.1|21
1619808270000|2021-04-30 18:44:30|84595.8|84545.8|84597.2|84547.2|84597.2|84547.2|84594.6|84544.6|24
1619808280000|2021-04-30 18:44:40|84596.9|84546.9|84594.1|84544.1|84598|84548|84594.1|84544.1|21
1619808290000|2021-04-30 18:44:50|84594.3|84544.3|84585.6|84535.6|84594.3|84544.3|84585.4|84535.4|29
1619808300000|2021-04-30 18:45:00|84585.4|84535.4|84586.9|84536.9|84586.9|84536.9|84581.5|84531.5|27
1619808310000|2021-04-30 18:45:10|84588.2|84538.2|84588|84538|84589|84539|84587.3|84537.3|29
1619808320000|2021-04-30 18:45:20|84587.7|84537.7|84588.3|84538.3|84588.3|84538.3|84586.5|84536.5|25
1619808330000|2021-04-30 18:45:30|84588.2|84538.2|84594.5|84544.5|84594.8|84544.8|84587.7|84537.7|27
1619808340000|2021-04-30 18:45:40|84594.2|84544.2|84596.8|84546.8|84596.8|84546.8|84594.2|84544.2|19
1619808350000|2021-04-30 18:45:50|84597|84547|84600|84550|84600.4|84550.4|84597|84547|23
1619808360000|2021-04-30 18:46:00|84600.7|84550.7|84597.6|84547.6|84600.7|84550.7|84597.4|84547.4|19
1619808370000|2021-04-30 18:46:10|84597.4|84547.4|84598.6|84548.6|84599.3|84549.3|84596.5|84546.5|26
1619808380000|2021-04-30 18:46:20|84598.4|84548.4|84601|84551|84601.9|84551.9|84598.1|84548.1|27
1619808390000|2021-04-30 18:46:30|84601.3|84551.3|84599.5|84549.5|84603|84553|84599.3|84549.3|23
1619808400000|2021-04-30 18:46:40|84599.7|84549.7|84596.7|84546.7|84599.7|84549.7|84595.6|84545.6|27
1619808410000|2021-04-30 18:46:50|84597.9|84547.9|84604.3|84554.3|84604.6|84554.6|84597.9|84547.9|36
1619808420000|2021-04-30 18:47:00|84604.2|84554.2|84602.5|84552.5|84607.5|84557.5|84602.5|84552.5|30
1619808430000|2021-04-30 18:47:10|84602.1|84552.1|84604|84554|84604.5|84554.5|84602.1|84552.1|31
1619808440000|2021-04-30 18:47:20|84603.9|84553.9|84603|84553|84604.9|84554.9|84603|84553|17
1619808450000|2021-04-30 18:47:30|84602.7|84552.7|84605.4|84555.4|84605.5|84555.5|84602.5|84552.5|14
1619808460000|2021-04-30 18:47:40|84605|84555|84605|84555|84608.3|84558.3|84604.8|84554.8|21
1619808470000|2021-04-30 18:47:50|84604.9|84554.9|84603.6|84553.6|84605|84555|84603.6|84553.6|15
1619808480000|2021-04-30 18:48:00|84603.7|84553.7|84603.8|84553.8|84605.7|84555.7|84603.3|84553.3|19
1619808490000|2021-04-30 18:48:10|84603.7|84553.7|84603.4|84553.4|84603.7|84553.7|84602.4|84552.4|14
1619808500000|2021-04-30 18:48:20|84603.3|84553.3|84604|84554|84605.9|84555.9|84601.8|84551.8|21
1619808510000|2021-04-30 18:48:30|84604.4|84554.4|84601.5|84551.5|84604.4|84554.4|84600.8|84550.8|25
1619808520000|2021-04-30 18:48:40|84602.3|84552.3|84614.8|84564.8|84615.4|84565.4|84602.3|84552.3|25
1619808530000|2021-04-30 18:48:50|84615.1|84565.1|84616.4|84566.4|84616.4|84566.4|84614.6|84564.6|22
1619808540000|2021-04-30 18:49:00|84616.5|84566.5|84615.7|84565.7|84616.6|84566.6|84614.9|84564.9|12
1619808550000|2021-04-30 18:49:10|84615.2|84565.2|84621.6|84571.6|84621.6|84571.6|84611.6|84561.6|20
1619808560000|2021-04-30 18:49:20|84621.8|84571.8|84621.6|84571.6|84622.4|84572.4|84620.4|84570.4|18
1619808570000|2021-04-30 18:49:30|84621.7|84571.7|84618.2|84568.2|84621.7|84571.7|84617.6|84567.6|21
1619808580000|2021-04-30 18:49:40|84618|84568|84620.3|84570.3|84621.4|84571.4|84618|84568|17
1619808590000|2021-04-30 18:49:50|84620.4|84570.4|84621.8|84571.8|84622.3|84572.3|84620.4|84570.4|13
1619808600000|2021-04-30 18:50:00|84621.7|84571.7|84621.1|84571.1|84623.7|84573.7|84620.4|84570.4|26
1619808610000|2021-04-30 18:50:10|84621.3|84571.3|84626.1|84576.1|84627.5|84577.5|84621|84571|27
1619808620000|2021-04-30 18:50:20|84626.3|84576.3|84623.9|84573.9|84626.9|84576.9|84622.7|84572.7|29
1619808630000|2021-04-30 18:50:30|84623.7|84573.7|84625.5|84575.5|84626.2|84576.2|84622.2|84572.2|30
1619808640000|2021-04-30 18:50:40|84626.1|84576.1|84613.4|84563.4|84626.8|84576.8|84609.2|84559.2|36
1619808650000|2021-04-30 18:50:50|84613.7|84563.7|84612.8|84562.8|84614.4|84564.4|84612.6|84562.6|32
1619808660000|2021-04-30 18:51:00|84613.2|84563.2|84610.2|84560.2|84613.2|84563.2|84607.7|84557.7|32
1619808670000|2021-04-30 18:51:10|84610|84560|84608.4|84558.4|84610|84560|84608.3|84558.3|23
1619808680000|2021-04-30 18:51:20|84608.2|84558.2|84615.3|84565.3|84616.7|84566.7|84608.2|84558.2|26
1619808690000|2021-04-30 18:51:30|84615.6|84565.6|84614.1|84564.1|84616.5|84566.5|84613.8|84563.8|21
1619808700000|2021-04-30 18:51:40|84614.8|84564.8|84616.2|84566.2|84616.7|84566.7|84614.7|84564.7|19
1619808710000|2021-04-30 18:51:50|84616.1|84566.1|84621.1|84571.1|84622.6|84572.6|84616.1|84566.1|31
1619808720000|2021-04-30 18:52:00|84620.4|84570.4|84617.4|84567.4|84620.7|84570.7|84616.4|84566.4|30
1619808730000|2021-04-30 18:52:10|84617.9|84567.9|84613.4|84563.4|84617.9|84567.9|84611.5|84561.5|28
1619808740000|2021-04-30 18:52:20|84615.1|84565.1|84614.5|84564.5|84615.5|84565.5|84613.2|84563.2|25
1619808750000|2021-04-30 18:52:30|84614.6|84564.6|84617.9|84567.9|84620.5|84570.5|84613.5|84563.5|21
1619808760000|2021-04-30 18:52:40|84617|84567|84615.6|84565.6|84618.2|84568.2|84610.9|84560.9|19
1619808770000|2021-04-30 18:52:50|84614.8|84564.8|84615.3|84565.3|84615.3|84565.3|84612.8|84562.8|20
1619808780000|2021-04-30 18:53:00|84615.4|84565.4|84615.3|84565.3|84616.6|84566.6|84614.3|84564.3|22
1619808790000|2021-04-30 18:53:10|84615.1|84565.1|84614.2|84564.2|84616.4|84566.4|84614|84564|19
1619808800000|2021-04-30 18:53:20|84614.1|84564.1|84614.2|84564.2|84614.6|84564.6|84613.4|84563.4|14
1619808810000|2021-04-30 18:53:30|84613.7|84563.7|84614.2|84564.2|84617.5|84567.5|84611.3|84561.3|21
1619808820000|2021-04-30 18:53:40|84615.3|84565.3|84618.5|84568.5|84619.1|84569.1|84613.7|84563.7|19
1619808830000|2021-04-30 18:53:50|84618|84568|84619.8|84569.8|84623.6|84573.6|84617.9|84567.9|16
1619808840000|2021-04-30 18:54:00|84620.3|84570.3|84626|84576|84626.9|84576.9|84619.6|84569.6|19
1619808850000|2021-04-30 18:54:10|84625|84575|84624.8|84574.8|84626.8|84576.8|84624.7|84574.7|24
1619808860000|2021-04-30 18:54:20|84624.9|84574.9|84625.9|84575.9|84626.3|84576.3|84624.9|84574.9|14
1619808870000|2021-04-30 18:54:30|84625.7|84575.7|84629.4|84579.4|84629.7|84579.7|84624.3|84574.3|35
1619808880000|2021-04-30 18:54:40|84629.1|84579.1|84628.8|84578.8|84629.4|84579.4|84626.8|84576.8|31
1619808890000|2021-04-30 18:54:50|84628.3|84578.3|84626.7|84576.7|84630.1|84580.1|84626.7|84576.7|24
1619808900000|2021-04-30 18:55:00|84626.5|84576.5|84633.2|84583.2|84633.2|84583.2|84626.1|84576.1|24
1619808910000|2021-04-30 18:55:10|84632.7|84582.7|84636.5|84586.5|84638|84588|84632.7|84582.7|24
1619808920000|2021-04-30 18:55:20|84637|84587|84626.4|84576.4|84637|84587|84624.6|84574.6|34
1619808930000|2021-04-30 18:55:30|84626.8|84576.8|84624|84574|84626.8|84576.8|84623.7|84573.7|28
1619808940000|2021-04-30 18:55:40|84624.4|84574.4|84623.3|84573.3|84624.7|84574.7|84621.3|84571.3|28
1619808950000|2021-04-30 18:55:50|84624|84574|84624.2|84574.2|84624.4|84574.4|84623.5|84573.5|21
1619808960000|2021-04-30 18:56:00|84624.1|84574.1|84624.6|84574.6|84624.8|84574.8|84623.8|84573.8|26
1619808970000|2021-04-30 18:56:10|84624.2|84574.2|84623.2|84573.2|84624.2|84574.2|84623.1|84573.1|22
1619808980000|2021-04-30 18:56:20|84622.5|84572.5|84625.1|84575.1|84626|84576|84622.5|84572.5|18
1619808990000|2021-04-30 18:56:30|84625.6|84575.6|84628.8|84578.8|84630.6|84580.6|84624.9|84574.9|25
1619809000000|2021-04-30 18:56:40|84628.7|84578.7|84629.3|84579.3|84630|84580|84628.5|84578.5|21
1619809010000|2021-04-30 18:56:50|84629.5|84579.5|84628.8|84578.8|84630.3|84580.3|84628.4|84578.4|19
1619809020000|2021-04-30 18:57:00|84628.7|84578.7|84626.2|84576.2|84628.8|84578.8|84626.2|84576.2|34
1619809030000|2021-04-30 18:57:10|84626.4|84576.4|84625.5|84575.5|84626.8|84576.8|84625.5|84575.5|18
1619809040000|2021-04-30 18:57:20|84625.6|84575.6|84627.6|84577.6|84627.6|84577.6|84624.8|84574.8|19
1619809050000|2021-04-30 18:57:30|84627.7|84577.7|84632.3|84582.3|84632.6|84582.6|84627.5|84577.5|33
1619809060000|2021-04-30 18:57:40|84632.5|84582.5|84634.9|84584.9|84634.9|84584.9|84632|84582|23
1619809070000|2021-04-30 18:57:50|84635|84585|84636.5|84586.5|84637.7|84587.7|84635|84585|21
1619809080000|2021-04-30 18:58:00|84636.1|84586.1|84633.7|84583.7|84637.1|84587.1|84630.2|84580.2|33
1619809090000|2021-04-30 18:58:10|84634.9|84584.9|84644.4|84594.4|84645.5|84595.5|84633.1|84583.1|30
1619809100000|2021-04-30 18:58:20|84645.3|84595.3|84640|84590|84645.5|84595.5|84639.5|84589.5|37
1619809110000|2021-04-30 18:58:30|84640.1|84590.1|84641.2|84591.2|84641.3|84591.3|84638.5|84588.5|27
1619809120000|2021-04-30 18:58:40|84641.4|84591.4|84642.8|84592.8|84643.4|84593.4|84636.5|84586.5|34
1619809130000|2021-04-30 18:58:50|84641.8|84591.8|84645.8|84595.8|84646.1|84596.1|84639.3|84589.3|35
1619809140000|2021-04-30 18:59:00|84644.9|84594.9|84634.4|84584.4|84644.9|84594.9|84634.4|84584.4|38
1619809150000|2021-04-30 18:59:10|84633.7|84583.7|84632.8|84582.8|84634.8|84584.8|84632.4|84582.4|27
1619809160000|2021-04-30 18:59:20|84632.9|84582.9|84629.5|84579.5|84636.6|84586.6|84627.6|84577.6|36
1619809170000|2021-04-30 18:59:30|84626.3|84576.3|84633.1|84583.1|84638.5|84588.5|84626.3|84576.3|40
1619809180000|2021-04-30 18:59:40|84632.2|84582.2|84634.6|84584.6|84638.1|84588.1|84631.9|84581.9|39
1619809190000|2021-04-30 18:59:50|84635.5|84585.5|84645.8|84595.8|84648.3|84598.3|84635.5|84585.5|43
1619809200000|2021-04-30 19:00:00|84644.3|84594.3|84637.8|84587.8|84645.2|84595.2|84637.7|84587.7|40
1619809210000|2021-04-30 19:00:10|84637.9|84587.9|84643.4|84593.4|84645.2|84595.2|84637.4|84587.4|43
1619809220000|2021-04-30 19:00:20|84644.1|84594.1|84639.6|84589.6|84645.7|84595.7|84639.1|84589.1|34
1619809230000|2021-04-30 19:00:30|84639.3|84589.3|84636.1|84586.1|84639.4|84589.4|84635.8|84585.8|31
1619809240000|2021-04-30 19:00:40|84635.7|84585.7|84635.1|84585.1|84639.8|84589.8|84635.1|84585.1|28
1619809250000|2021-04-30 19:00:50|84635.6|84585.6|84634.4|84584.4|84637.7|84587.7|84634.1|84584.1|28
1619809260000|2021-04-30 19:01:00|84634.8|84584.8|84634.2|84584.2|84636.2|84586.2|84632.1|84582.1|38
1619809270000|2021-04-30 19:01:10|84634.5|84584.5|84633.7|84583.7|84635.7|84585.7|84631|84581|36
1619809280000|2021-04-30 19:01:20|84631.3|84581.3|84627|84577|84631.8|84581.8|84625.5|84575.5|34
1619809290000|2021-04-30 19:01:30|84627.3|84577.3|84624|84574|84628.9|84578.9|84623.6|84573.6|33
1619809300000|2021-04-30 19:01:40|84624.1|84574.1|84624.5|84574.5|84626.5|84576.5|84622.8|84572.8|27
1619809310000|2021-04-30 19:01:50|84624.8|84574.8|84623.5|84573.5|84626.6|84576.6|84623.5|84573.5|34
1619809320000|2021-04-30 19:02:00|84623.4|84573.4|84623.3|84573.3|84627.1|84577.1|84622.4|84572.4|38
1619809330000|2021-04-30 19:02:10|84624|84574|84626.4|84576.4|84629.4|84579.4|84623.6|84573.6|32
1619809340000|2021-04-30 19:02:20|84628.7|84578.7|84630.1|84580.1|84632.9|84582.9|84622.2|84572.2|39
1619809350000|2021-04-30 19:02:30|84630.7|84580.7|84631.1|84581.1|84632.8|84582.8|84629.4|84579.4|39
1619809360000|2021-04-30 19:02:40|84631|84581|84632.5|84582.5|84635.2|84585.2|84629.9|84579.9|42
1619809370000|2021-04-30 19:02:50|84633.2|84583.2|84635.3|84585.3|84636|84586|84632.7|84582.7|39
1619809380000|2021-04-30 19:03:00|84635.6|84585.6|84631.4|84581.4|84636.7|84586.7|84631.4|84581.4|42
1619809390000|2021-04-30 19:03:10|84632.3|84582.3|84636.1|84586.1|84636.3|84586.3|84632.3|84582.3|35
1619809400000|2021-04-30 19:03:20|84635.8|84585.8|84635.7|84585.7|84641.6|84591.6|84635.7|84585.7|36
1619809410000|2021-04-30 19:03:30|84637.2|84587.2|84636.2|84586.2|84639.4|84589.4|84635|84585|43
1619809420000|2021-04-30 19:03:40|84637|84587|84642.1|84592.1|84642.1|84592.1|84636.1|84586.1|42
1619809430000|2021-04-30 19:03:50|84641.9|84591.9|84643|84593|84643.5|84593.5|84640.6|84590.6|43
1619809440000|2021-04-30 19:04:00|84643.4|84593.4|84643.9|84593.9|84645.2|84595.2|84640.1|84590.1|43
1619809450000|2021-04-30 19:04:10|84644|84594|84648.7|84598.7|84648.7|84598.7|84641.9|84591.9|43
1619809460000|2021-04-30 19:04:20|84647.9|84597.9|84652.1|84602.1|84652.8|84602.8|84646.6|84596.6|37
1619809470000|2021-04-30 19:04:30|84652|84602|84651.8|84601.8|84652.3|84602.3|84650.6|84600.6|26
1619809480000|2021-04-30 19:04:40|84651.9|84601.9|84651.8|84601.8|84653.1|84603.1|84651.4|84601.4|27
1619809490000|2021-04-30 19:04:50|84652.1|84602.1|84652.9|84602.9|84653.2|84603.2|84651.4|84601.4|19
1619809500000|2021-04-30 19:05:00|84652.6|84602.6|84651.3|84601.3|84652.7|84602.7|84649.4|84599.4|30
1619809510000|2021-04-30 19:05:10|84651.6|84601.6|84656.1|84606.1|84656.8|84606.8|84650.8|84600.8|23
1619809520000|2021-04-30 19:05:20|84656.5|84606.5|84659.5|84609.5|84660.8|84610.8|84655.2|84605.2|20
1619809530000|2021-04-30 19:05:30|84659.4|84609.4|84658.8|84608.8|84662.4|84612.4|84658.7|84608.7|28
1619809540000|2021-04-30 19:05:40|84658.9|84608.9|84663|84613|84663|84613|84658.2|84608.2|26
1619809550000|2021-04-30 19:05:50|84662.6|84612.6|84666.4|84616.4|84667.2|84617.2|84661.3|84611.3|28
1619809560000|2021-04-30 19:06:00|84666.1|84616.1|84665.9|84615.9|84668.1|84618.1|84663.3|84613.3|25
1619809570000|2021-04-30 19:06:10|84666.5|84616.5|84671.9|84621.9|84674|84624|84665.9|84615.9|33
1619809580000|2021-04-30 19:06:20|84671.8|84621.8|84668.3|84618.3|84671.8|84621.8|84668.2|84618.2|21
1619809590000|2021-04-30 19:06:30|84668.6|84618.6|84673.2|84623.2|84673.3|84623.3|84668.6|84618.6|29
1619809600000|2021-04-30 19:06:40|84673|84623|84669.2|84619.2|84673.3|84623.3|84668.9|84618.9|20
1619809610000|2021-04-30 19:06:50|84669.3|84619.3|84669.2|84619.2|84671.1|84621.1|84666|84616|31
1619809620000|2021-04-30 19:07:00|84669|84619|84671.2|84621.2|84671.5|84621.5|84669|84619|19
1619809630000|2021-04-30 19:07:10|84671.3|84621.3|84669.8|84619.8|84671.4|84621.4|84669.3|84619.3|13
1619809640000|2021-04-30 19:07:20|84669.6|84619.6|84668.9|84618.9|84670.1|84620.1|84668.9|84618.9|18
1619809650000|2021-04-30 19:07:30|84669|84619|84669.8|84619.8|84669.8|84619.8|84668.6|84618.6|11
1619809660000|2021-04-30 19:07:40|84669.4|84619.4|84669.8|84619.8|84670.5|84620.5|84669.4|84619.4|15
1619809670000|2021-04-30 19:07:50|84670|84620|84672.7|84622.7|84674.1|84624.1|84670|84620|22
1619809680000|2021-04-30 19:08:00|84672.1|84622.1|84669.2|84619.2|84673|84623|84669.1|84619.1|15
1619809690000|2021-04-30 19:08:10|84669.3|84619.3|84666.3|84616.3|84669.3|84619.3|84666.3|84616.3|20
1619809700000|2021-04-30 19:08:20|84666.1|84616.1|84666.6|84616.6|84666.9|84616.9|84665.6|84615.6|21
1619809710000|2021-04-30 19:08:30|84666.7|84616.7|84666.3|84616.3|84666.9|84616.9|84666|84616|15
1619809720000|2021-04-30 19:08:40|84666.6|84616.6|84668.1|84618.1|84672.4|84622.4|84666.6|84616.6|24
1619809730000|2021-04-30 19:08:50|84667.7|84617.7|84668.8|84618.8|84669.4|84619.4|84667.3|84617.3|17
1619809740000|2021-04-30 19:09:00|84668.5|84618.5|84667.7|84617.7|84669|84619|84667.5|84617.5|10
1619809750000|2021-04-30 19:09:10|84668.5|84618.5|84664.3|84614.3|84668.5|84618.5|84662.5|84612.5|20
1619809760000|2021-04-30 19:09:20|84664.1|84614.1|84665.1|84615.1|84666|84616|84664.1|84614.1|14
1619809770000|2021-04-30 19:09:30|84664.3|84614.3|84664.6|84614.6|84664.9|84614.9|84663.9|84613.9|14
1619809780000|2021-04-30 19:09:40|84664.7|84614.7|84666.4|84616.4|84666.4|84616.4|84664.5|84614.5|21
1619809790000|2021-04-30 19:09:50|84666.7|84616.7|84664.7|84614.7|84666.7|84616.7|84662.9|84612.9|28
1619809800000|2021-04-30 19:10:00|84664.1|84614.1|84663.4|84613.4|84664.7|84614.7|84662.5|84612.5|22
1619809810000|2021-04-30 19:10:10|84664.2|84614.2|84663.7|84613.7|84664.2|84614.2|84662.1|84612.1|13
1619809820000|2021-04-30 19:10:20|84662.9|84612.9|84661.2|84611.2|84663.1|84613.1|84661.2|84611.2|8
1619809830000|2021-04-30 19:10:30|84661|84611|84661|84611|84661.6|84611.6|84660.4|84610.4|6
1619809840000|2021-04-30 19:10:40|84660.8|84610.8|84663.5|84613.5|84664.3|84614.3|84660.5|84610.5|20
1619809850000|2021-04-30 19:10:50|84664.8|84614.8|84665.9|84615.9|84667.3|84617.3|84661.7|84611.7|28
1619809860000|2021-04-30 19:11:00|84665.7|84615.7|84665.1|84615.1|84666.6|84616.6|84665.1|84615.1|25
1619809870000|2021-04-30 19:11:10|84665|84615|84665.4|84615.4|84667.1|84617.1|84664.6|84614.6|26
1619809880000|2021-04-30 19:11:20|84665.7|84615.7|84665.5|84615.5|84667.8|84617.8|84665.2|84615.2|20
1619809890000|2021-04-30 19:11:30|84665.3|84615.3|84659|84609|84666.6|84616.6|84659|84609|29
1619809900000|2021-04-30 19:11:40|84659.2|84609.2|84662.4|84612.4|84662.8|84612.8|84657.6|84607.6|28
1619809910000|2021-04-30 19:11:50|84662.3|84612.3|84661.8|84611.8|84663.6|84613.6|84661.2|84611.2|22
1619809920000|2021-04-30 19:12:00|84661.6|84611.6|84662.8|84612.8|84664.1|84614.1|84661.6|84611.6|19
1619809930000|2021-04-30 19:12:10|84662.6|84612.6|84661.9|84611.9|84664.4|84614.4|84661.9|84611.9|20
1619809940000|2021-04-30 19:12:20|84662.2|84612.2|84662.1|84612.1|84664.5|84614.5|84661.5|84611.5|29
1619809950000|2021-04-30 19:12:30|84662|84612|84660.2|84610.2|84664.4|84614.4|84660.2|84610.2|26
1619809960000|2021-04-30 19:12:40|84660.3|84610.3|84661.8|84611.8|84663.1|84613.1|84660.1|84610.1|20
1619809970000|2021-04-30 19:12:50|84661.7|84611.7|84661.8|84611.8|84664.3|84614.3|84660.2|84610.2|22
1619809980000|2021-04-30 19:13:00|84661.7|84611.7|84665|84615|84667.3|84617.3|84661|84611|30
1619809990000|2021-04-30 19:13:10|84665.2|84615.2|84662.6|84612.6|84665.4|84615.4|84661|84611|29
1619810000000|2021-04-30 19:13:20|84663.1|84613.1|84663|84613|84664.9|84614.9|84661.1|84611.1|25
1619810010000|2021-04-30 19:13:30|84662.5|84612.5|84661.9|84611.9|84664.1|84614.1|84660.9|84610.9|11
1619810020000|2021-04-30 19:13:40|84662.4|84612.4|84664.4|84614.4|84664.4|84614.4|84661.1|84611.1|13
1619810030000|2021-04-30 19:13:50|84663.5|84613.5|84663.6|84613.6|84663.7|84613.7|84663.2|84613.2|8
1619810040000|2021-04-30 19:14:00|84663.1|84613.1|84665.5|84615.5|84666.9|84616.9|84662.9|84612.9|22
1619810050000|2021-04-30 19:14:10|84665.7|84615.7|84665.7|84615.7|84666.5|84616.5|84664.8|84614.8|22
1619810060000|2021-04-30 19:14:20|84665.1|84615.1|84665.5|84615.5|84667.1|84617.1|84665.1|84615.1|18
1619810070000|2021-04-30 19:14:30|84665.8|84615.8|84668.9|84618.9|84669.6|84619.6|84664.4|84614.4|22
1619810080000|2021-04-30 19:14:40|84669.6|84619.6|84668.4|84618.4|84670.6|84620.6|84667.3|84617.3|22
1619810090000|2021-04-30 19:14:50|84667.6|84617.6|84670|84620|84671.7|84621.7|84667.6|84617.6|25
1619810100000|2021-04-30 19:15:00|84671.4|84621.4|84672.8|84622.8|84672.8|84622.8|84669.7|84619.7|27
1619810110000|2021-04-30 19:15:10|84676|84626|84677.4|84627.4|84678.9|84628.9|84675.8|84625.8|27
1619810120000|2021-04-30 19:15:20|84677.9|84627.9|84676.7|84626.7|84678.1|84628.1|84676.6|84626.6|19
1619810130000|2021-04-30 19:15:30|84677.4|84627.4|84683.1|84633.1|84685.1|84635.1|84676.5|84626.5|17
1619810140000|2021-04-30 19:15:40|84684.9|84634.9|84684.1|84634.1|84687.8|84637.8|84682.7|84632.7|39
1619810150000|2021-04-30 19:15:50|84684.9|84634.9|84690.1|84640.1|84690.1|84640.1|84682.1|84632.1|39
1619810160000|2021-04-30 19:16:00|84689.4|84639.4|84687.9|84637.9|84691.1|84641.1|84686.3|84636.3|38
1619810170000|2021-04-30 19:16:10|84688.8|84638.8|84691|84641|84694|84644|84687.3|84637.3|41
1619810180000|2021-04-30 19:16:20|84690.7|84640.7|84691.9|84641.9|84694.7|84644.7|84690.2|84640.2|37
1619810190000|2021-04-30 19:16:30|84692.2|84642.2|84691.6|84641.6|84692.6|84642.6|84690.7|84640.7|28
1619810200000|2021-04-30 19:16:40|84691.1|84641.1|84692.2|84642.2|84693.5|84643.5|84690.1|84640.1|30
1619810210000|2021-04-30 19:16:50|84692.3|84642.3|84691|84641|84695.6|84645.6|84690.7|84640.7|38
1619810220000|2021-04-30 19:17:00|84690.5|84640.5|84695.5|84645.5|84697.8|84647.8|84689.6|84639.6|45
1619810230000|2021-04-30 19:17:10|84695.3|84645.3|84706.7|84656.7|84707.6|84657.6|84695.3|84645.3|40
1619810240000|2021-04-30 19:17:20|84707.1|84657.1|84709.5|84659.5|84714.6|84664.6|84707|84657|34
1619810250000|2021-04-30 19:17:30|84709.3|84659.3|84710.1|84660.1|84710.1|84660.1|84707.7|84657.7|24
1619810260000|2021-04-30 19:17:40|84709.8|84659.8|84712.2|84662.2|84713.3|84663.3|84709.8|84659.8|33
1619810270000|2021-04-30 19:17:50|84711.2|84661.2|84708.6|84658.6|84712.9|84662.9|84708.5|84658.5|27
1619810280000|2021-04-30 19:18:00|84708.9|84658.9|84706.7|84656.7|84709.7|84659.7|84704.4|84654.4|40
1619810290000|2021-04-30 19:18:10|84706.4|84656.4|84711|84661|84711.9|84661.9|84706.4|84656.4|36
1619810300000|2021-04-30 19:18:20|84709.7|84659.7|84711.4|84661.4|84713.5|84663.5|84707.3|84657.3|33
1619810310000|2021-04-30 19:18:30|84712|84662|84705.6|84655.6|84712|84662|84704.3|84654.3|28
1619810320000|2021-04-30 19:18:40|84706.3|84656.3|84704.7|84654.7|84710.8|84660.8|84704.7|84654.7|25
1619810330000|2021-04-30 19:18:50|84705.4|84655.4|84704.3|84654.3|84706.4|84656.4|84702.5|84652.5|42
1619810340000|2021-04-30 19:19:00|84703|84653|84706.4|84656.4|84709|84659|84702.1|84652.1|38
1619810350000|2021-04-30 19:19:10|84707|84657|84705.1|84655.1|84707.4|84657.4|84705|84655|44
1619810360000|2021-04-30 19:19:20|84705.2|84655.2|84707.9|84657.9|84710.1|84660.1|84705.1|84655.1|39
1619810370000|2021-04-30 19:19:30|84709.9|84659.9|84711|84661|84712|84662|84709.1|84659.1|37
1619810380000|2021-04-30 19:19:40|84710.6|84660.6|84710.1|84660.1|84713|84663|84708.7|84658.7|25
1619810390000|2021-04-30 19:19:50|84710.4|84660.4|84708.4|84658.4|84711.7|84661.7|84708.4|84658.4|22
1619810400000|2021-04-30 19:20:00|84708.3|84658.3|84706.8|84656.8|84708.3|84658.3|84703.7|84653.7|22
1619810410000|2021-04-30 19:20:10|84706.9|84656.9|84706.1|84656.1|84707.5|84657.5|84704.7|84654.7|27
1619810420000|2021-04-30 19:20:20|84705.6|84655.6|84706.2|84656.2|84707.9|84657.9|84705.4|84655.4|28
1619810430000|2021-04-30 19:20:30|84706.3|84656.3|84708.4|84658.4|84709.2|84659.2|84705.3|84655.3|27
1619810440000|2021-04-30 19:20:40|84707.2|84657.2|84707.3|84657.3|84709.9|84659.9|84707.1|84657.1|21
1619810450000|2021-04-30 19:20:50|84708|84658|84709.8|84659.8|84711.1|84661.1|84707.5|84657.5|22
1619810460000|2021-04-30 19:21:00|84711.6|84661.6|84710.9|84660.9|84711.6|84661.6|84709.8|84659.8|28
1619810470000|2021-04-30 19:21:10|84710.7|84660.7|84703.7|84653.7|84711|84661|84703.7|84653.7|24
1619810480000|2021-04-30 19:21:20|84704.1|84654.1|84704.2|84654.2|84708.1|84658.1|84704.1|84654.1|26
1619810490000|2021-04-30 19:21:30|84704.4|84654.4|84705.7|84655.7|84706.1|84656.1|84703.4|84653.4|18
1619810500000|2021-04-30 19:21:40|84705.6|84655.6|84704.9|84654.9|84706.7|84656.7|84702.7|84652.7|14
1619810510000|2021-04-30 19:21:50|84705|84655|84702.6|84652.6|84705|84655|84702.2|84652.2|14
1619810520000|2021-04-30 19:22:00|84702.8|84652.8|84703.7|84653.7|84704|84654|84702.2|84652.2|20
1619810530000|2021-04-30 19:22:10|84706|84656|84699.2|84649.2|84706|84656|84696.9|84646.9|26
1619810540000|2021-04-30 19:22:20|84697.7|84647.7|84700.6|84650.6|84702.2|84652.2|84695.8|84645.8|28
1619810550000|2021-04-30 19:22:30|84702.1|84652.1|84706.9|84656.9|84709.6|84659.6|84700.9|84650.9|33
1619810560000|2021-04-30 19:22:40|84707.5|84657.5|84707.1|84657.1|84710.9|84660.9|84707.1|84657.1|35
1619810570000|2021-04-30 19:22:50|84707.9|84657.9|84713.9|84663.9|84716.8|84666.8|84705.2|84655.2|37
1619810580000|2021-04-30 19:23:00|84714.3|84664.3|84711.1|84661.1|84716.8|84666.8|84709.5|84659.5|40
1619810590000|2021-04-30 19:23:10|84711.3|84661.3|84711.7|84661.7|84712.9|84662.9|84709|84659|23
1619810600000|2021-04-30 19:23:20|84711.4|84661.4|84710.7|84660.7|84714.4|84664.4|84710.4|84660.4|25
1619810610000|2021-04-30 19:23:30|84710.9|84660.9|84712.1|84662.1|84715|84665|84708.4|84658.4|31
1619810620000|2021-04-30 19:23:40|84711.9|84661.9|84709.7|84659.7|84713.6|84663.6|84709.7|84659.7|29
1619810630000|2021-04-30 19:23:50|84710.1|84660.1|84707.6|84657.6|84710.7|84660.7|84707|84657|29
1619810640000|2021-04-30 19:24:00|84707.5|84657.5|84713|84663|84713|84663|84707.5|84657.5|35
1619810650000|2021-04-30 19:24:10|84712.8|84662.8|84712.2|84662.2|84713.8|84663.8|84710.7|84660.7|25
1619810660000|2021-04-30 19:24:20|84713.1|84663.1|84712.9|84662.9|84713.5|84663.5|84711.1|84661.1|33
1619810670000|2021-04-30 19:24:30|84713.1|84663.1|84706.9|84656.9|84713.1|84663.1|84706.5|84656.5|35
1619810680000|2021-04-30 19:24:40|84707.1|84657.1|84713|84663|84713.3|84663.3|84704.2|84654.2|38
1619810690000|2021-04-30 19:24:50|84712.4|84662.4|84711.8|84661.8|84712.7|84662.7|84709|84659|34
1619810700000|2021-04-30 19:25:00|84712.4|84662.4|84712.7|84662.7|84712.7|84662.7|84709.4|84659.4|36
1619810710000|2021-04-30 19:25:10|84711.2|84661.2|84706.5|84656.5|84711.3|84661.3|84706.4|84656.4|38
1619810720000|2021-04-30 19:25:20|84706.8|84656.8|84703.9|84653.9|84706.9|84656.9|84701.7|84651.7|33
1619810730000|2021-04-30 19:25:30|84704.3|84654.3|84709.7|84659.7|84709.7|84659.7|84704.3|84654.3|38
1619810740000|2021-04-30 19:25:40|84709.1|84659.1|84706.9|84656.9|84710.1|84660.1|84705.6|84655.6|41
1619810750000|2021-04-30 19:25:50|84707.9|84657.9|84710|84660|84710|84660|84706.7|84656.7|29
1619810760000|2021-04-30 19:26:00|84709.9|84659.9|84709.2|84659.2|84711.5|84661.5|84708.4|84658.4|34
1619810770000|2021-04-30 19:26:10|84708.8|84658.8|84709.3|84659.3|84711|84661|84708.8|84658.8|26
1619810780000|2021-04-30 19:26:20|84709.6|84659.6|84710.9|84660.9|84712.5|84662.5|84707.1|84657.1|39
1619810790000|2021-04-30 19:26:30|84711.7|84661.7|84710.9|84660.9|84711.7|84661.7|84705.4|84655.4|39
1619810800000|2021-04-30 19:26:40|84710.6|84660.6|84709|84659|84710.6|84660.6|84707.7|84657.7|25
1619810810000|2021-04-30 19:26:50|84708.9|84658.9|84708|84658|84710|84660|84707|84657|22
1619810820000|2021-04-30 19:27:00|84706.1|84656.1|84708.4|84658.4|84708.4|84658.4|84703.8|84653.8|38
1619810830000|2021-04-30 19:27:10|84707.9|84657.9|84705.7|84655.7|84709.7|84659.7|84704.9|84654.9|34
1619810840000|2021-04-30 19:27:20|84705.4|84655.4|84705.3|84655.3|84707.8|84657.8|84702.3|84652.3|38
1619810850000|2021-04-30 19:27:30|84704.1|84654.1|84707.4|84657.4|84708|84658|84702.8|84652.8|32
1619810860000|2021-04-30 19:27:40|84707.1|84657.1|84707.6|84657.6|84709.9|84659.9|84705.2|84655.2|39
1619810870000|2021-04-30 19:27:50|84708.1|84658.1|84707.6|84657.6|84709|84659|84705.9|84655.9|38
1619810880000|2021-04-30 19:28:00|84707.4|84657.4|84710.4|84660.4|84710.4|84660.4|84706.7|84656.7|39
1619810890000|2021-04-30 19:28:10|84710|84660|84711.2|84661.2|84711.2|84661.2|84708.1|84658.1|32
1619810900000|2021-04-30 19:28:20|84710.2|84660.2|84711.2|84661.2|84712.9|84662.9|84710.2|84660.2|33
1619810910000|2021-04-30 19:28:30|84711.5|84661.5|84710|84660|84711.9|84661.9|84708.2|84658.2|34
1619810920000|2021-04-30 19:28:40|84710.5|84660.5|84706.8|84656.8|84710.6|84660.6|84706.2|84656.2|42
1619810930000|2021-04-30 19:28:50|84706.9|84656.9|84703.1|84653.1|84706.9|84656.9|84702.9|84652.9|39
1619810940000|2021-04-30 19:29:00|84703.4|84653.4|84703.9|84653.9|84704.4|84654.4|84702|84652|42
1619810950000|2021-04-30 19:29:10|84703.8|84653.8|84703.2|84653.2|84704.2|84654.2|84702.9|84652.9|27
1619810960000|2021-04-30 19:29:20|84703.3|84653.3|84703.8|84653.8|84704|84654|84703|84653|21
1619810970000|2021-04-30 19:29:30|84704.6|84654.6|84702.4|84652.4|84704.6|84654.6|84701.7|84651.7|19
1619810980000|2021-04-30 19:29:40|84702.2|84652.2|84701.2|84651.2|84702.8|84652.8|84700.9|84650.9|34
1619810990000|2021-04-30 19:29:50|84701.7|84651.7|84701.3|84651.3|84703.5|84653.5|84698.4|84648.4|39
1619811000000|2021-04-30 19:30:00|84699.8|84649.8|84698.5|84648.5|84701.4|84651.4|84696.2|84646.2|34
1619811010000|2021-04-30 19:30:10|84696.7|84646.7|84699|84649|84700.1|84650.1|84694.4|84644.4|38
1619811020000|2021-04-30 19:30:20|84699.3|84649.3|84696.8|84646.8|84699.3|84649.3|84695.4|84645.4|37
1619811030000|2021-04-30 19:30:30|84696.6|84646.6|84697.2|84647.2|84699.2|84649.2|84696.2|84646.2|30
1619811040000|2021-04-30 19:30:40|84697.3|84647.3|84697.6|84647.6|84698.3|84648.3|84696.8|84646.8|16
1619811050000|2021-04-30 19:30:50|84697.3|84647.3|84697.8|84647.8|84697.9|84647.9|84696.6|84646.6|18
1619811060000|2021-04-30 19:31:00|84698|84648|84693.4|84643.4|84698.1|84648.1|84693|84643|24
1619811070000|2021-04-30 19:31:10|84693.9|84643.9|84691.9|84641.9|84694.8|84644.8|84691.9|84641.9|36
1619811080000|2021-04-30 19:31:20|84692.5|84642.5|84690.1|84640.1|84693.4|84643.4|84690.1|84640.1|13
1619811090000|2021-04-30 19:31:30|84690.4|84640.4|84692.6|84642.6|84693|84643|84690.4|84640.4|19
1619811100000|2021-04-30 19:31:40|84691.3|84641.3|84696.7|84646.7|84697.1|84647.1|84691|84641|24
1619811110000|2021-04-30 19:31:50|84696.8|84646.8|84696.5|84646.5|84698.9|84648.9|84696.5|84646.5|24
1619811120000|2021-04-30 19:32:00|84696.6|84646.6|84695.1|84645.1|84697|84647|84694.9|84644.9|24
1619811130000|2021-04-30 19:32:10|84695.4|84645.4|84695.7|84645.7|84695.7|84645.7|84694.7|84644.7|16
1619811140000|2021-04-30 19:32:20|84695.6|84645.6|84694.5|84644.5|84695.6|84645.6|84694.4|84644.4|15
1619811150000|2021-04-30 19:32:30|84694.4|84644.4|84694.7|84644.7|84695.9|84645.9|84694.1|84644.1|11
1619811160000|2021-04-30 19:32:40|84694.8|84644.8|84695.1|84645.1|84695.8|84645.8|84694.1|84644.1|15
1619811170000|2021-04-30 19:32:50|84694.7|84644.7|84699.6|84649.6|84700.3|84650.3|84694.2|84644.2|28
1619811180000|2021-04-30 19:33:00|84699.2|84649.2|84693.3|84643.3|84699.6|84649.6|84692.3|84642.3|32
1619811190000|2021-04-30 19:33:10|84691.3|84641.3|84691.8|84641.8|84692.8|84642.8|84688.1|84638.1|22
1619811200000|2021-04-30 19:33:20|84691.3|84641.3|84695|84645|84695.4|84645.4|84691.2|84641.2|27
1619811210000|2021-04-30 19:33:30|84694|84644|84692|84642|84694.8|84644.8|84688.8|84638.8|31
1619811220000|2021-04-30 19:33:40|84691.9|84641.9|84691.6|84641.6|84692.7|84642.7|84691|84641|18
1619811230000|2021-04-30 19:33:50|84691.5|84641.5|84691.1|84641.1|84691.9|84641.9|84690.5|84640.5|18
1619811240000|2021-04-30 19:34:00|84691|84641|84690.7|84640.7|84691.8|84641.8|84690.4|84640.4|18
1619811250000|2021-04-30 19:34:10|84690.5|84640.5|84690.9|84640.9|84692.2|84642.2|84690.3|84640.3|14
1619811260000|2021-04-30 19:34:20|84688.6|84638.6|84688.1|84638.1|84689.1|84639.1|84685.2|84635.2|26
1619811270000|2021-04-30 19:34:30|84686.5|84636.5|84692.1|84642.1|84692.1|84642.1|84685.8|84635.8|20
1619811280000|2021-04-30 19:34:40|84691.5|84641.5|84693.1|84643.1|84694.3|84644.3|84691.5|84641.5|37
1619811290000|2021-04-30 19:34:50|84692.8|84642.8|84694.6|84644.6|84696.7|84646.7|84692.4|84642.4|37
1619811300000|2021-04-30 19:35:00|84695.1|84645.1|84692.7|84642.7|84695.8|84645.8|84692.6|84642.6|38
1619811310000|2021-04-30 19:35:10|84692.2|84642.2|84696.9|84646.9|84696.9|84646.9|84692.2|84642.2|40
1619811320000|2021-04-30 19:35:20|84696.2|84646.2|84691.7|84641.7|84697.1|84647.1|84690.9|84640.9|40
1619811330000|2021-04-30 19:35:30|84691.8|84641.8|84691.4|84641.4|84692.5|84642.5|84691.1|84641.1|37
1619811340000|2021-04-30 19:35:40|84692.2|84642.2|84691.5|84641.5|84692.9|84642.9|84690.4|84640.4|37
1619811350000|2021-04-30 19:35:50|84690.4|84640.4|84688.8|84638.8|84690.4|84640.4|84688.2|84638.2|36
1619811360000|2021-04-30 19:36:00|84688.2|84638.2|84691.5|84641.5|84692.6|84642.6|84687.3|84637.3|37
1619811370000|2021-04-30 19:36:10|84691.7|84641.7|84689.2|84639.2|84692.4|84642.4|84688.8|84638.8|38
1619811380000|2021-04-30 19:36:20|84688.7|84638.7|84691.3|84641.3|84691.3|84641.3|84688.4|84638.4|26
1619811390000|2021-04-30 19:36:30|84691.1|84641.1|84690.7|84640.7|84691.1|84641.1|84688.4|84638.4|31
1619811400000|2021-04-30 19:36:40|84689.1|84639.1|84690.5|84640.5|84691.7|84641.7|84688.6|84638.6|37
1619811410000|2021-04-30 19:36:50|84690.9|84640.9|84688.8|84638.8|84691.6|84641.6|84686.9|84636.9|32
1619811420000|2021-04-30 19:37:00|84689|84639|84689.2|84639.2|84689.8|84639.8|84688.1|84638.1|30
1619811430000|2021-04-30 19:37:10|84691.1|84641.1|84688.8|84638.8|84691.1|84641.1|84688.1|84638.1|31
1619811440000|2021-04-30 19:37:20|84688.6|84638.6|84689.5|84639.5|84689.5|84639.5|84687.6|84637.6|34
1619811450000|2021-04-30 19:37:30|84689.4|84639.4|84684.2|84634.2|84690.2|84640.2|84683.2|84633.2|36
1619811460000|2021-04-30 19:37:40|84683.9|84633.9|84684.1|84634.1|84689.8|84639.8|84682.6|84632.6|40
1619811470000|2021-04-30 19:37:50|84684.5|84634.5|84682.5|84632.5|84685.3|84635.3|84682.1|84632.1|40
1619811480000|2021-04-30 19:38:00|84682.4|84632.4|84683.4|84633.4|84684.9|84634.9|84682.1|84632.1|30
1619811490000|2021-04-30 19:38:10|84682.7|84632.7|84682.9|84632.9|84685.6|84635.6|84682.2|84632.2|34
1619811500000|2021-04-30 19:38:20|84683.3|84633.3|84687.9|84637.9|84688.7|84638.7|84682.4|84632.4|27
1619811510000|2021-04-30 19:38:30|84689.8|84639.8|84688.3|84638.3|84689.8|84639.8|84687|84637|15
1619811520000|2021-04-30 19:38:40|84688.5|84638.5|84692.7|84642.7|84693.2|84643.2|84687.8|84637.8|24
1619811530000|2021-04-30 19:38:50|84692.9|84642.9|84689.3|84639.3|84693|84643|84688.2|84638.2|18
1619811540000|2021-04-30 19:39:00|84689|84639|84689.1|84639.1|84689.7|84639.7|84687.8|84637.8|13
1619811550000|2021-04-30 19:39:10|84689.2|84639.2|84689|84639|84690.3|84640.3|84688.7|84638.7|14
1619811560000|2021-04-30 19:39:20|84689.6|84639.6|84689.5|84639.5|84690.4|84640.4|84689.5|84639.5|22
1619811570000|2021-04-30 19:39:30|84689.7|84639.7|84689.6|84639.6|84690.1|84640.1|84689|84639|24
1619811580000|2021-04-30 19:39:40|84689.3|84639.3|84688.9|84638.9|84690.7|84640.7|84688.9|84638.9|15
1619811590000|2021-04-30 19:39:50|84689.4|84639.4|84693.6|84643.6|84694.1|84644.1|84689.3|84639.3|22
1619811600000|2021-04-30 19:40:00|84694.1|84644.1|84694.6|84644.6|84695.6|84645.6|84693|84643|34
1619811610000|2021-04-30 19:40:10|84694|84644|84691.3|84641.3|84695|84645|84690.9|84640.9|37
1619811620000|2021-04-30 19:40:20|84691.2|84641.2|84692.6|84642.6|84693.6|84643.6|84690.7|84640.7|33
1619811630000|2021-04-30 19:40:30|84692.2|84642.2|84693|84643|84693.9|84643.9|84690.6|84640.6|31
1619811640000|2021-04-30 19:40:40|84692.4|84642.4|84690.3|84640.3|84693.1|84643.1|84690.2|84640.2|31
1619811650000|2021-04-30 19:40:50|84690.6|84640.6|84689.6|84639.6|84690.6|84640.6|84689.6|84639.6|20
1619811660000|2021-04-30 19:41:00|84690|84640|84694.5|84644.5|84695|84645|84689.1|84639.1|22
1619811670000|2021-04-30 19:41:10|84693.7|84643.7|84693.9|84643.9|84696.7|84646.7|84692.9|84642.9|22
1619811680000|2021-04-30 19:41:20|84694.2|84644.2|84690.7|84640.7|84694.2|84644.2|84689.3|84639.3|32
1619811690000|2021-04-30 19:41:30|84689.9|84639.9|84688.6|84638.6|84690.8|84640.8|84688.5|84638.5|30
1619811700000|2021-04-30 19:41:40|84688.8|84638.8|84688.5|84638.5|84689.8|84639.8|84688.5|84638.5|18
1619811710000|2021-04-30 19:41:50|84689|84639|84688.9|84638.9|84689.7|84639.7|84688.6|84638.6|15
1619811720000|2021-04-30 19:42:00|84689.5|84639.5|84689.3|84639.3|84690.3|84640.3|84688.7|84638.7|14
1619811730000|2021-04-30 19:42:10|84687.6|84637.6|84688.6|84638.6|84690.9|84640.9|84687.6|84637.6|15
1619811740000|2021-04-30 19:42:20|84689.8|84639.8|84690.7|84640.7|84690.9|84640.9|84688.9|84638.9|22
1619811750000|2021-04-30 19:42:30|84689.8|84639.8|84688.1|84638.1|84692.9|84642.9|84688.1|84638.1|17
1619811760000|2021-04-30 19:42:40|84688.7|84638.7|84687.9|84637.9|84688.8|84638.8|84687.6|84637.6|18
1619811770000|2021-04-30 19:42:50|84687.7|84637.7|84688.6|84638.6|84689.9|84639.9|84687.7|84637.7|23
1619811780000|2021-04-30 19:43:00|84689.4|84639.4|84695.7|84645.7|84696.4|84646.4|84689|84639|35
1619811790000|2021-04-30 19:43:10|84695.9|84645.9|84696|84646|84696.4|84646.4|84694.2|84644.2|27
1619811800000|2021-04-30 19:43:20|84695.9|84645.9|84695.9|84645.9|84696.4|84646.4|84695.3|84645.3|19
1619811810000|2021-04-30 19:43:30|84695.7|84645.7|84695.8|84645.8|84696.5|84646.5|84695.1|84645.1|23
1619811820000|2021-04-30 19:43:40|84695|84645|84706.7|84656.7|84708|84658|84693.2|84643.2|32
1619811830000|2021-04-30 19:43:50|84708.2|84658.2|84705.8|84655.8|84708.8|84658.8|84705.7|84655.7|37
1619811840000|2021-04-30 19:44:00|84706.1|84656.1|84704.5|84654.5|84706.2|84656.2|84703.5|84653.5|24
1619811850000|2021-04-30 19:44:10|84704.7|84654.7|84709.4|84659.4|84709.4|84659.4|84704.4|84654.4|23
1619811860000|2021-04-30 19:44:20|84708.2|84658.2|84709.4|84659.4|84709.4|84659.4|84707.1|84657.1|32
1619811870000|2021-04-30 19:44:30|84709.7|84659.7|84709.5|84659.5|84709.7|84659.7|84706.5|84656.5|39
1619811880000|2021-04-30 19:44:40|84709.9|84659.9|84708.2|84658.2|84709.9|84659.9|84707.9|84657.9|20
1619811890000|2021-04-30 19:44:50|84708.3|84658.3|84710.9|84660.9|84711|84661|84708.2|84658.2|33
1619811900000|2021-04-30 19:45:00|84710.2|84660.2|84713|84663|84713.9|84663.9|84709.8|84659.8|29
1619811910000|2021-04-30 19:45:10|84712.6|84662.6|84712.6|84662.6|84713.5|84663.5|84712.5|84662.5|18
1619811920000|2021-04-30 19:45:20|84712.2|84662.2|84711.1|84661.1|84714.1|84664.1|84711.1|84661.1|40
1619811930000|2021-04-30 19:45:30|84712|84662|84708.7|84658.7|84712.9|84662.9|84707.7|84657.7|39
1619811940000|2021-04-30 19:45:40|84709.2|84659.2|84708.6|84658.6|84709.6|84659.6|84707.5|84657.5|22
1619811950000|2021-04-30 19:45:50|84708.4|84658.4|84709.3|84659.3|84710|84660|84708|84658|23
1619811960000|2021-04-30 19:46:00|84709.4|84659.4|84713.1|84663.1|84713.6|84663.6|84708.6|84658.6|36
1619811970000|2021-04-30 19:46:10|84712.5|84662.5|84713|84663|84713.6|84663.6|84712.1|84662.1|27
1619811980000|2021-04-30 19:46:20|84713.1|84663.1|84713.4|84663.4|84714.6|84664.6|84710.3|84660.3|29
1619811990000|2021-04-30 19:46:30|84713.2|84663.2|84712.9|84662.9|84714.7|84664.7|84712.4|84662.4|28
1619812000000|2021-04-30 19:46:40|84713|84663|84712.8|84662.8|84713|84663|84712.3|84662.3|10
1619812010000|2021-04-30 19:46:50|84715.1|84665.1|84720.2|84670.2|84722.6|84672.6|84712.9|84662.9|28
1619812020000|2021-04-30 19:47:00|84720.9|84670.9|84722.7|84672.7|84724.5|84674.5|84719.6|84669.6|30
1619812030000|2021-04-30 19:47:10|84723.3|84673.3|84723.8|84673.8|84725.7|84675.7|84723|84673|23
1619812040000|2021-04-30 19:47:20|84723.6|84673.6|84728|84678|84730.4|84680.4|84723|84673|24
1619812050000|2021-04-30 19:47:30|84728.2|84678.2|84727.2|84677.2|84729.5|84679.5|84726.6|84676.6|25
1619812060000|2021-04-30 19:47:40|84727.5|84677.5|84727.5|84677.5|84728|84678|84726.8|84676.8|18
1619812070000|2021-04-30 19:47:50|84726.7|84676.7|84727.8|84677.8|84727.8|84677.8|84726.6|84676.6|26
1619812080000|2021-04-30 19:48:00|84727.4|84677.4|84723.9|84673.9|84727.6|84677.6|84723.1|84673.1|34
1619812090000|2021-04-30 19:48:10|84723|84673|84718.7|84668.7|84725.1|84675.1|84717.8|84667.8|36
1619812100000|2021-04-30 19:48:20|84718|84668|84719.1|84669.1|84719.7|84669.7|84717.3|84667.3|38
1619812110000|2021-04-30 19:48:30|84719.8|84669.8|84716.2|84666.2|84721.3|84671.3|84715.4|84665.4|31
1619812120000|2021-04-30 19:48:40|84716.3|84666.3|84714.7|84664.7|84717.5|84667.5|84714.1|84664.1|28
1619812130000|2021-04-30 19:48:50|84714.1|84664.1|84710.1|84660.1|84716.9|84666.9|84708.9|84658.9|45
1619812140000|2021-04-30 19:49:00|84707.3|84657.3|84711.2|84661.2|84712.8|84662.8|84706|84656|40
1619812150000|2021-04-30 19:49:10|84711.3|84661.3|84709.9|84659.9|84711.8|84661.8|84708.4|84658.4|43
1619812160000|2021-04-30 19:49:20|84709|84659|84711.6|84661.6|84713|84663|84709|84659|39
1619812170000|2021-04-30 19:49:30|84711.8|84661.8|84713.7|84663.7|84714.5|84664.5|84710.4|84660.4|37
1619812180000|2021-04-30 19:49:40|84714|84664|84712.1|84662.1|84714.5|84664.5|84709.4|84659.4|39
1619812190000|2021-04-30 19:49:50|84712.3|84662.3|84710.8|84660.8|84712.3|84662.3|84709.8|84659.8|24
1619812200000|2021-04-30 19:50:00|84712.1|84662.1|84706.1|84656.1|84712.2|84662.2|84704.9|84654.9|35
1619812210000|2021-04-30 19:50:10|84707.5|84657.5|84701.6|84651.6|84709.2|84659.2|84698.3|84648.3|38
1619812220000|2021-04-30 19:50:20|84700.5|84650.5|84700.4|84650.4|84704.7|84654.7|84699.3|84649.3|41
1619812230000|2021-04-30 19:50:30|84700.8|84650.8|84702.3|84652.3|84703.7|84653.7|84700.3|84650.3|36
1619812240000|2021-04-30 19:50:40|84701.9|84651.9|84701|84651|84704.5|84654.5|84699.9|84649.9|38
1619812250000|2021-04-30 19:50:50|84699.3|84649.3|84702.3|84652.3|84703.1|84653.1|84699.3|84649.3|36
1619812260000|2021-04-30 19:51:00|84703.8|84653.8|84705.7|84655.7|84706.8|84656.8|84703.8|84653.8|35
1619812270000|2021-04-30 19:51:10|84705.9|84655.9|84706.3|84656.3|84707.5|84657.5|84705.3|84655.3|25
1619812280000|2021-04-30 19:51:20|84705.6|84655.6|84706.7|84656.7|84707.5|84657.5|84704.9|84654.9|29
1619812290000|2021-04-30 19:51:30|84706.6|84656.6|84706.2|84656.2|84707.1|84657.1|84705|84655|38
1619812300000|2021-04-30 19:51:40|84706.5|84656.5|84706.7|84656.7|84707.7|84657.7|84704.1|84654.1|32
1619812310000|2021-04-30 19:51:50|84705.8|84655.8|84706.4|84656.4|84709.4|84659.4|84704|84654|41
1619812320000|2021-04-30 19:52:00|84706.7|84656.7|84711.5|84661.5|84711.9|84661.9|84706.3|84656.3|38
1619812330000|2021-04-30 19:52:10|84711.7|84661.7|84710.4|84660.4|84712.6|84662.6|84709.7|84659.7|35
1619812340000|2021-04-30 19:52:20|84710.1|84660.1|84709.9|84659.9|84711.4|84661.4|84709.8|84659.8|26
1619812350000|2021-04-30 19:52:30|84709.8|84659.8|84706.2|84656.2|84711|84661|84705|84655|35
1619812360000|2021-04-30 19:52:40|84705.7|84655.7|84709.3|84659.3|84709.5|84659.5|84705.7|84655.7|38
1619812370000|2021-04-30 19:52:50|84709.2|84659.2|84709|84659|84710|84660|84706.8|84656.8|25
1619812380000|2021-04-30 19:53:00|84708.9|84658.9|84709.6|84659.6|84709.9|84659.9|84706.1|84656.1|33
1619812390000|2021-04-30 19:53:10|84709.9|84659.9|84706.1|84656.1|84710|84660|84705.4|84655.4|31
1619812400000|2021-04-30 19:53:20|84706.4|84656.4|84706.7|84656.7|84707.6|84657.6|84705.9|84655.9|17
1619812410000|2021-04-30 19:53:30|84707|84657|84708.9|84658.9|84709.4|84659.4|84706|84656|33
1619812420000|2021-04-30 19:53:40|84708.5|84658.5|84707.4|84657.4|84708.5|84658.5|84705.1|84655.1|37
1619812430000|2021-04-30 19:53:50|84705.8|84655.8|84706.8|84656.8|84707.8|84657.8|84702.1|84652.1|35
1619812440000|2021-04-30 19:54:00|84706.9|84656.9|84707.8|84657.8|84707.8|84657.8|84702|84652|40
1619812450000|2021-04-30 19:54:10|84707.2|84657.2|84707.2|84657.2|84708.4|84658.4|84706.4|84656.4|25
1619812460000|2021-04-30 19:54:20|84707.7|84657.7|84709.9|84659.9|84710.2|84660.2|84706.7|84656.7|30
1619812470000|2021-04-30 19:54:30|84708.4|84658.4|84709.6|84659.6|84710.7|84660.7|84708|84658|26
1619812480000|2021-04-30 19:54:40|84710.4|84660.4|84706.6|84656.6|84710.4|84660.4|84705.5|84655.5|37
1619812490000|2021-04-30 19:54:50|84706.9|84656.9|84709.5|84659.5|84711.2|84661.2|84706.1|84656.1|30
1619812500000|2021-04-30 19:55:00|84709.9|84659.9|84706.1|84656.1|84711.3|84661.3|84706.1|84656.1|36
1619812510000|2021-04-30 19:55:10|84706.3|84656.3|84705.3|84655.3|84706.8|84656.8|84702.5|84652.5|41
1619812520000|2021-04-30 19:55:20|84704.3|84654.3|84702|84652|84706.4|84656.4|84701.6|84651.6|41
1619812530000|2021-04-30 19:55:30|84701.9|84651.9|84703.1|84653.1|84704|84654|84700.9|84650.9|36
1619812540000|2021-04-30 19:55:40|84703.7|84653.7|84705.4|84655.4|84707.1|84657.1|84703.7|84653.7|36
1619812550000|2021-04-30 19:55:50|84706.7|84656.7|84703.2|84653.2|84706.9|84656.9|84701.5|84651.5|28
1619812560000|2021-04-30 19:56:00|84703.9|84653.9|84705.2|84655.2|84705.6|84655.6|84702.4|84652.4|32
1619812570000|2021-04-30 19:56:10|84705.5|84655.5|84705.2|84655.2|84705.6|84655.6|84703.5|84653.5|31
1619812580000|2021-04-30 19:56:20|84705.5|84655.5|84704.3|84654.3|84706.1|84656.1|84704|84654|29
1619812590000|2021-04-30 19:56:30|84704.1|84654.1|84703.1|84653.1|84707|84657|84701.9|84651.9|35
1619812600000|2021-04-30 19:56:40|84703.2|84653.2|84714|84664|84714|84664|84701.7|84651.7|36
1619812610000|2021-04-30 19:56:50|84713.3|84663.3|84716.6|84666.6|84726.2|84676.2|84713.3|84663.3|43
1619812620000|2021-04-30 19:57:00|84716.8|84666.8|84716.1|84666.1|84719.6|84669.6|84711.7|84661.7|32
1619812630000|2021-04-30 19:57:10|84716.4|84666.4|84715.8|84665.8|84717.9|84667.9|84715.2|84665.2|32
1619812640000|2021-04-30 19:57:20|84715.1|84665.1|84716.2|84666.2|84717.1|84667.1|84715.1|84665.1|22
1619812650000|2021-04-30 19:57:30|84716.5|84666.5|84712.7|84662.7|84716.5|84666.5|84710.7|84660.7|40
1619812660000|2021-04-30 19:57:40|84712.1|84662.1|84713|84663|84714.3|84664.3|84712.1|84662.1|25
1619812670000|2021-04-30 19:57:50|84712.7|84662.7|84714|84664|84714.1|84664.1|84711.4|84661.4|18
1619812680000|2021-04-30 19:58:00|84712.9|84662.9|84715.3|84665.3|84716.4|84666.4|84711.5|84661.5|35
1619812690000|2021-04-30 19:58:10|84715.1|84665.1|84714.9|84664.9|84715.8|84665.8|84714|84664|19
1619812700000|2021-04-30 19:58:20|84714.7|84664.7|84718.3|84668.3|84718.3|84668.3|84714.2|84664.2|13
1619812710000|2021-04-30 19:58:30|84717|84667|84714.9|84664.9|84718.1|84668.1|84713.9|84663.9|31
1619812720000|2021-04-30 19:58:40|84714.3|84664.3|84713.4|84663.4|84716.6|84666.6|84712.2|84662.2|25
1619812730000|2021-04-30 19:58:50|84713.3|84663.3|84689.1|84639.1|84713.3|84663.3|84689|84639|43
1619812740000|2021-04-30 19:59:00|84689.4|84639.4|84690.2|84640.2|84691.1|84641.1|84689.3|84639.3|35
1619812750000|2021-04-30 19:59:10|84690.4|84640.4|84691.1|84641.1|84692|84642|84689|84639|41
1619812760000|2021-04-30 19:59:20|84691.2|84641.2|84687.5|84637.5|84691.2|84641.2|84687.5|84637.5|30
1619812770000|2021-04-30 19:59:30|84688.1|84638.1|84690|84640|84691.3|84641.3|84687.5|84637.5|38
1619812780000|2021-04-30 19:59:40|84690.2|84640.2|84687.5|84637.5|84691.8|84641.8|84687|84637|31
1619812790000|2021-04-30 19:59:50|84687.2|84637.2|84680.5|84630.5|84688|84638|84680.5|84630.5|34
1619812800000|2021-04-30 20:00:00|84678.8|84628.8|84678.1|84628.1|84680.6|84630.6|84675.9|84625.9|42
1619812810000|2021-04-30 20:00:10|84678.2|84628.2|84672.8|84622.8|84678.3|84628.3|84672.6|84622.6|41
1619812820000|2021-04-30 20:00:20|84675|84625|84677.2|84627.2|84679.8|84629.8|84673.9|84623.9|40
1619812830000|2021-04-30 20:00:30|84674.6|84624.6|84678.8|84628.8|84680.7|84630.7|84674.6|84624.6|40
1619812840000|2021-04-30 20:00:40|84678.9|84628.9|84680.2|84630.2|84680.2|84630.2|84677|84627|43
1619812850000|2021-04-30 20:00:50|84679.9|84629.9|84678.9|84628.9|84681.1|84631.1|84678.1|84628.1|28
1619812860000|2021-04-30 20:01:00|84679|84629|84679.9|84629.9|84680.7|84630.7|84678.6|84628.6|41
1619812870000|2021-04-30 20:01:10|84679.5|84629.5|84678.2|84628.2|84679.9|84629.9|84676.7|84626.7|34
1619812880000|2021-04-30 20:01:20|84677.8|84627.8|84677.8|84627.8|84679.1|84629.1|84674.7|84624.7|37
1619812890000|2021-04-30 20:01:30|84677.6|84627.6|84678.1|84628.1|84678.5|84628.5|84677.1|84627.1|30
1619812900000|2021-04-30 20:01:40|84678|84628|84677.7|84627.7|84679.6|84629.6|84677|84627|33
1619812910000|2021-04-30 20:01:50|84676|84626|84677.5|84627.5|84678.6|84628.6|84674.5|84624.5|33
1619812920000|2021-04-30 20:02:00|84677.2|84627.2|84679.5|84629.5|84679.5|84629.5|84677.1|84627.1|28
1619812930000|2021-04-30 20:02:10|84679.7|84629.7|84679.1|84629.1|84679.8|84629.8|84677.9|84627.9|29
1619812940000|2021-04-30 20:02:20|84678.7|84628.7|84674.6|84624.6|84678.8|84628.8|84674.4|84624.4|35
1619812950000|2021-04-30 20:02:30|84674.9|84624.9|84674.2|84624.2|84675.4|84625.4|84672.9|84622.9|36
1619812960000|2021-04-30 20:02:40|84673.9|84623.9|84674.1|84624.1|84675.2|84625.2|84673.2|84623.2|30
1619812970000|2021-04-30 20:02:50|84678.4|84628.4|84678.2|84628.2|84679.2|84629.2|84677.1|84627.1|34
1619812980000|2021-04-30 20:03:00|84677.9|84627.9|84678.5|84628.5|84680.2|84630.2|84677.9|84627.9|33
1619812990000|2021-04-30 20:03:10|84678.7|84628.7|84677.8|84627.8|84679.6|84629.6|84677.6|84627.6|20
1619813000000|2021-04-30 20:03:20|84678|84628|84677.4|84627.4|84678|84628|84676.9|84626.9|20
1619813010000|2021-04-30 20:03:30|84678.2|84628.2|84678.4|84628.4|84680|84630|84678|84628|31
1619813020000|2021-04-30 20:03:40|84678.7|84628.7|84677|84627|84679.3|84629.3|84676.3|84626.3|28
1619813030000|2021-04-30 20:03:50|84677.4|84627.4|84678.5|84628.5|84678.5|84628.5|84676.6|84626.6|30
1619813040000|2021-04-30 20:04:00|84678.7|84628.7|84677.7|84627.7|84679.1|84629.1|84677.6|84627.6|30
1619813050000|2021-04-30 20:04:10|84677.6|84627.6|84676.7|84626.7|84678.9|84628.9|84676.6|84626.6|28
1619813060000|2021-04-30 20:04:20|84676.3|84626.3|84680.5|84630.5|84681|84631|84676.3|84626.3|34
1619813070000|2021-04-30 20:04:30|84680.4|84630.4|84680.5|84630.5|84682|84632|84680.2|84630.2|30
1619813080000|2021-04-30 20:04:40|84680.3|84630.3|84681.2|84631.2|84681.6|84631.6|84680|84630|27
1619813090000|2021-04-30 20:04:50|84681.1|84631.1|84676.7|84626.7|84681.1|84631.1|84676.7|84626.7|25
1619813100000|2021-04-30 20:05:00|84677.4|84627.4|84677.3|84627.3|84679.8|84629.8|84674.8|84624.8|38
1619813110000|2021-04-30 20:05:10|84677.4|84627.4|84675.2|84625.2|84677.8|84627.8|84671.9|84621.9|38
1619813120000|2021-04-30 20:05:20|84673.5|84623.5|84669|84619|84673.5|84623.5|84667.8|84617.8|39
1619813130000|2021-04-30 20:05:30|84668.5|84618.5|84666.1|84616.1|84669|84619|84664.5|84614.5|39
1619813140000|2021-04-30 20:05:40|84666.4|84616.4|84664.9|84614.9|84666.4|84616.4|84663.1|84613.1|38
1619813150000|2021-04-30 20:05:50|84664.4|84614.4|84670.3|84620.3|84670.3|84620.3|84664.4|84614.4|33
1619813160000|2021-04-30 20:06:00|84669.1|84619.1|84673.1|84623.1|84673.1|84623.1|84668.4|84618.4|35
1619813170000|2021-04-30 20:06:10|84672.6|84622.6|84674.3|84624.3|84675.1|84625.1|84671|84621|36
1619813180000|2021-04-30 20:06:20|84674.2|84624.2|84674.7|84624.7|84674.9|84624.9|84672.2|84622.2|33
1619813190000|2021-04-30 20:06:30|84673.7|84623.7|84673.1|84623.1|84675.3|84625.3|84673|84623|33
1619813200000|2021-04-30 20:06:40|84672.8|84622.8|84673.8|84623.8|84674.5|84624.5|84671.4|84621.4|35
1619813210000|2021-04-30 20:06:50|84674.2|84624.2|84673.7|84623.7|84674.8|84624.8|84671.9|84621.9|33
1619813220000|2021-04-30 20:07:00|84674.8|84624.8|84677.2|84627.2|84678.3|84628.3|84674|84624|36
1619813230000|2021-04-30 20:07:10|84676.5|84626.5|84676.4|84626.4|84680.1|84630.1|84675.6|84625.6|38
1619813240000|2021-04-30 20:07:20|84676.1|84626.1|84681.2|84631.2|84681.2|84631.2|84676|84626|39
1619813250000|2021-04-30 20:07:30|84680.9|84630.9|84684.5|84634.5|84686.9|84636.9|84679.1|84629.1|37
1619813260000|2021-04-30 20:07:40|84683.8|84633.8|84685.1|84635.1|84687.8|84637.8|84682.2|84632.2|37
1619813270000|2021-04-30 20:07:50|84685.3|84635.3|84687.4|84637.4|84687.7|84637.7|84684.3|84634.3|36
1619813280000|2021-04-30 20:08:00|84686.8|84636.8|84688.3|84638.3|84688.3|84638.3|84685.7|84635.7|37
1619813290000|2021-04-30 20:08:10|84688.6|84638.6|84687.8|84637.8|84688.6|84638.6|84686.4|84636.4|34
1619813300000|2021-04-30 20:08:20|84687.3|84637.3|84686.5|84636.5|84688.2|84638.2|84686.4|84636.4|36
1619813310000|2021-04-30 20:08:30|84686.1|84636.1|84684.5|84634.5|84686.1|84636.1|84682.5|84632.5|37
1619813320000|2021-04-30 20:08:40|84685.8|84635.8|84684|84634|84686.2|84636.2|84682.7|84632.7|30
1619813330000|2021-04-30 20:08:50|84684.8|84634.8|84683|84633|84685.2|84635.2|84683|84633|30
1619813340000|2021-04-30 20:09:00|84682.8|84632.8|84684.4|84634.4|84686.7|84636.7|84682.6|84632.6|36
1619813350000|2021-04-30 20:09:10|84684.7|84634.7|84683.8|84633.8|84685.5|84635.5|84682.7|84632.7|37
1619813360000|2021-04-30 20:09:20|84684.8|84634.8|84685.6|84635.6|84686.2|84636.2|84683.9|84633.9|39
1619813370000|2021-04-30 20:09:30|84685.9|84635.9|84688.6|84638.6|84690.6|84640.6|84684.3|84634.3|35
1619813380000|2021-04-30 20:09:40|84689.1|84639.1|84687.9|84637.9|84690|84640|84686.7|84636.7|33
1619813390000|2021-04-30 20:09:50|84689|84639|84688.5|84638.5|84690.3|84640.3|84687.7|84637.7|32
1619813400000|2021-04-30 20:10:00|84689.5|84639.5|84688|84638|84689.8|84639.8|84687.7|84637.7|31
1619813410000|2021-04-30 20:10:10|84689.2|84639.2|84687.2|84637.2|84689.2|84639.2|84686.6|84636.6|26
1619813420000|2021-04-30 20:10:20|84688|84638|84687.7|84637.7|84690|84640|84686.6|84636.6|36
1619813430000|2021-04-30 20:10:30|84687.8|84637.8|84685.4|84635.4|84689.1|84639.1|84684.4|84634.4|30
1619813440000|2021-04-30 20:10:40|84685.2|84635.2|84686.3|84636.3|84686.3|84636.3|84683.6|84633.6|20
1619813450000|2021-04-30 20:10:50|84685.3|84635.3|84685|84635|84687.1|84637.1|84684.6|84634.6|26
1619813460000|2021-04-30 20:11:00|84685.6|84635.6|84685.6|84635.6|84686.6|84636.6|84684.1|84634.1|32
1619813470000|2021-04-30 20:11:10|84685.5|84635.5|84685.8|84635.8|84688|84638|84685.1|84635.1|24
1619813480000|2021-04-30 20:11:20|84685.9|84635.9|84686|84636|84686.7|84636.7|84684|84634|40
1619813490000|2021-04-30 20:11:30|84685.8|84635.8|84686.1|84636.1|84687.1|84637.1|84685|84635|35
1619813500000|2021-04-30 20:11:40|84686.2|84636.2|84685.4|84635.4|84687.4|84637.4|84683.8|84633.8|35
1619813510000|2021-04-30 20:11:50|84685.3|84635.3|84686.8|84636.8|84687.7|84637.7|84684.2|84634.2|33
1619813520000|2021-04-30 20:12:00|84687.2|84637.2|84686.7|84636.7|84687.6|84637.6|84686.2|84636.2|24
1619813530000|2021-04-30 20:12:10|84687.2|84637.2|84687.5|84637.5|84691|84641|84685.9|84635.9|35
1619813540000|2021-04-30 20:12:20|84687.1|84637.1|84688.9|84638.9|84689.5|84639.5|84686|84636|35
1619813550000|2021-04-30 20:12:30|84688.8|84638.8|84686.2|84636.2|84690.8|84640.8|84686.2|84636.2|36
1619813560000|2021-04-30 20:12:40|84686.4|84636.4|84688.4|84638.4|84688.6|84638.6|84686|84636|30
1619813570000|2021-04-30 20:12:50|84688.2|84638.2|84683.9|84633.9|84689.1|84639.1|84683.5|84633.5|40
1619813580000|2021-04-30 20:13:00|84684.4|84634.4|84683|84633|84686.9|84636.9|84682.2|84632.2|34
1619813590000|2021-04-30 20:13:10|84683.1|84633.1|84683.5|84633.5|84684.3|84634.3|84681.9|84631.9|26
1619813600000|2021-04-30 20:13:20|84683.8|84633.8|84682.5|84632.5|84683.8|84633.8|84681.7|84631.7|27
1619813610000|2021-04-30 20:13:30|84682.4|84632.4|84681.2|84631.2|84682.5|84632.5|84680.9|84630.9|24
1619813620000|2021-04-30 20:13:40|84681.5|84631.5|84680.5|84630.5|84681.7|84631.7|84679.4|84629.4|29
1619813630000|2021-04-30 20:13:50|84680.4|84630.4|84683.4|84633.4|84683.5|84633.5|84680.2|84630.2|35
1619813640000|2021-04-30 20:14:00|84683.8|84633.8|84686|84636|84686|84636|84680.1|84630.1|29
1619813650000|2021-04-30 20:14:10|84685.7|84635.7|84684.5|84634.5|84686.8|84636.8|84683.9|84633.9|35
1619813660000|2021-04-30 20:14:20|84684.2|84634.2|84686.6|84636.6|84687.1|84637.1|84684.2|84634.2|25
1619813670000|2021-04-30 20:14:30|84686.8|84636.8|84681.1|84631.1|84686.8|84636.8|84681.1|84631.1|22
1619813680000|2021-04-30 20:14:40|84682|84632|84683.8|84633.8|84684.4|84634.4|84680.9|84630.9|35
1619813690000|2021-04-30 20:14:50|84683.6|84633.6|84682.4|84632.4|84684.4|84634.4|84681.6|84631.6|32
1619813700000|2021-04-30 20:15:00|84682.5|84632.5|84681.9|84631.9|84683.5|84633.5|84681.6|84631.6|33
1619813710000|2021-04-30 20:15:10|84682.4|84632.4|84685.1|84635.1|84685.4|84635.4|84681.7|84631.7|30
1619813720000|2021-04-30 20:15:20|84685.6|84635.6|84684.1|84634.1|84686|84636|84682.5|84632.5|27
1619813730000|2021-04-30 20:15:30|84684.4|84634.4|84676.9|84626.9|84684.4|84634.4|84675|84625|38
1619813740000|2021-04-30 20:15:40|84678.4|84628.4|84675.6|84625.6|84678.4|84628.4|84674.6|84624.6|32
1619813750000|2021-04-30 20:15:50|84675.9|84625.9|84673.6|84623.6|84678.3|84628.3|84673.3|84623.3|31
1619813760000|2021-04-30 20:16:00|84672.5|84622.5|84670.9|84620.9|84672.9|84622.9|84670.9|84620.9|35
1619813770000|2021-04-30 20:16:10|84670.4|84620.4|84670.6|84620.6|84672.2|84622.2|84670.4|84620.4|18
1619813780000|2021-04-30 20:16:20|84670.5|84620.5|84672.4|84622.4|84672.8|84622.8|84669.8|84619.8|17
1619813790000|2021-04-30 20:16:30|84671.5|84621.5|84671.7|84621.7|84671.9|84621.9|84670.2|84620.2|13
1619813800000|2021-04-30 20:16:40|84670.3|84620.3|84672.8|84622.8|84673.6|84623.6|84670.3|84620.3|18
1619813810000|2021-04-30 20:16:50|84672.2|84622.2|84670.8|84620.8|84673|84623|84670.8|84620.8|13
1619813820000|2021-04-30 20:17:00|84670|84620|84671|84621|84672.6|84622.6|84670|84620|7
1619813830000|2021-04-30 20:17:10|84670.9|84620.9|84672.7|84622.7|84672.7|84622.7|84670.6|84620.6|8
1619813840000|2021-04-30 20:17:20|84671.8|84621.8|84667.1|84617.1|84673.9|84623.9|84665.3|84615.3|21
1619813850000|2021-04-30 20:17:30|84667|84617|84670|84620|84670|84620|84665.6|84615.6|19
1619813860000|2021-04-30 20:17:40|84669.5|84619.5|84667.6|84617.6|84669.7|84619.7|84667.3|84617.3|19
1619813870000|2021-04-30 20:17:50|84667.8|84617.8|84668.7|84618.7|84668.7|84618.7|84665.4|84615.4|11
1619813880000|2021-04-30 20:18:00|84668.8|84618.8|84668.5|84618.5|84669.7|84619.7|84667.8|84617.8|17
1619813890000|2021-04-30 20:18:10|84668.3|84618.3|84670.7|84620.7|84671.8|84621.8|84668.3|84618.3|14
1619813900000|2021-04-30 20:18:20|84670.1|84620.1|84670.2|84620.2|84671.4|84621.4|84669.3|84619.3|19
1619813910000|2021-04-30 20:18:30|84671.7|84621.7|84671.3|84621.3|84673.8|84623.8|84670.1|84620.1|14
1619813920000|2021-04-30 20:18:40|84670.6|84620.6|84673.6|84623.6|84674.9|84624.9|84667.8|84617.8|11
1619813930000|2021-04-30 20:18:50|84672.6|84622.6|84672.7|84622.7|84675.1|84625.1|84672.6|84622.6|14
1619813940000|2021-04-30 20:19:00|84673.1|84623.1|84671.6|84621.6|84673.5|84623.5|84671.5|84621.5|5
1619813950000|2021-04-30 20:19:10|84671.2|84621.2|84672|84622|84672.4|84622.4|84670.2|84620.2|10
1619813960000|2021-04-30 20:19:20|84670.6|84620.6|84672.1|84622.1|84673.4|84623.4|84670.6|84620.6|8
1619813970000|2021-04-30 20:19:30|84671.4|84621.4|84670.5|84620.5|84672.3|84622.3|84669.6|84619.6|6
1619813980000|2021-04-30 20:19:40|84671.8|84621.8|84670.8|84620.8|84671.8|84621.8|84670.7|84620.7|12
1619813990000|2021-04-30 20:19:50|84670.9|84620.9|84675.8|84625.8|84677.8|84627.8|84670.3|84620.3|15
1619814000000|2021-04-30 20:20:00|84674.6|84624.6|84676.3|84626.3|84677.5|84627.5|84674.3|84624.3|23
1619814010000|2021-04-30 20:20:10|84675.6|84625.6|84676.9|84626.9|84678|84628|84674.1|84624.1|28
1619814020000|2021-04-30 20:20:20|84674.8|84624.8|84675.6|84625.6|84676.4|84626.4|84672.5|84622.5|13
1619814030000|2021-04-30 20:20:30|84675.9|84625.9|84676|84626|84676.7|84626.7|84673.8|84623.8|19
1619814040000|2021-04-30 20:20:40|84674.8|84624.8|84676.2|84626.2|84676.7|84626.7|84674.8|84624.8|13
1619814050000|2021-04-30 20:20:50|84675.8|84625.8|84674.6|84624.6|84675.8|84625.8|84673.4|84623.4|17
1619814060000|2021-04-30 20:21:00|84675.2|84625.2|84675.6|84625.6|84675.6|84625.6|84673.8|84623.8|24
1619814070000|2021-04-30 20:21:10|84675.9|84625.9|84674.4|84624.4|84676.2|84626.2|84674.3|84624.3|14
1619814080000|2021-04-30 20:21:20|84674.6|84624.6|84673.1|84623.1|84674.6|84624.6|84672.4|84622.4|8
1619814090000|2021-04-30 20:21:30|84674.1|84624.1|84673.9|84623.9|84675.4|84625.4|84673.9|84623.9|8
1619814100000|2021-04-30 20:21:40|84674.4|84624.4|84676.1|84626.1|84676.1|84626.1|84674.4|84624.4|20
1619814110000|2021-04-30 20:21:50|84675.9|84625.9|84679.7|84629.7|84679.7|84629.7|84675.2|84625.2|27
1619814120000|2021-04-30 20:22:00|84680.1|84630.1|84679.1|84629.1|84680.5|84630.5|84677.7|84627.7|16
1619814130000|2021-04-30 20:22:10|84678.8|84628.8|84679.8|84629.8|84680.3|84630.3|84678.1|84628.1|23
1619814140000|2021-04-30 20:22:20|84679.6|84629.6|84677.9|84627.9|84679.9|84629.9|84677.8|84627.8|30
1619814150000|2021-04-30 20:22:30|84678.3|84628.3|84675.6|84625.6|84679.2|84629.2|84675.5|84625.5|22
1619814160000|2021-04-30 20:22:40|84674.1|84624.1|84678.4|84628.4|84678.4|84628.4|84674.1|84624.1|26
1619814170000|2021-04-30 20:22:50|84678|84628|84674.5|84624.5|84678.4|84628.4|84672.9|84622.9|26
1619814180000|2021-04-30 20:23:00|84674.9|84624.9|84670.5|84620.5|84675.7|84625.7|84667.7|84617.7|30
1619814190000|2021-04-30 20:23:10|84670.2|84620.2|84667.1|84617.1|84670.2|84620.2|84667.1|84617.1|27
1619814200000|2021-04-30 20:23:20|84667|84617|84663.8|84613.8|84667.4|84617.4|84663.8|84613.8|28
1619814210000|2021-04-30 20:23:30|84662.5|84612.5|84663.1|84613.1|84663.6|84613.6|84661.6|84611.6|6
1619814220000|2021-04-30 20:23:40|84663.3|84613.3|84662.8|84612.8|84663.7|84613.7|84662.5|84612.5|14
1619814230000|2021-04-30 20:23:50|84661.6|84611.6|84664|84614|84664|84614|84661.3|84611.3|10
1619814240000|2021-04-30 20:24:00|84661.3|84611.3|84658.7|84608.7|84664|84614|84658.7|84608.7|19
1619814250000|2021-04-30 20:24:10|84663.6|84613.6|84665.9|84615.9|84666.3|84616.3|84662.2|84612.2|19
1619814260000|2021-04-30 20:24:20|84666.4|84616.4|84666.1|84616.1|84666.6|84616.6|84663.5|84613.5|18
1619814270000|2021-04-30 20:24:30|84665.5|84615.5|84665.8|84615.8|84665.9|84615.9|84664.3|84614.3|30
1619814280000|2021-04-30 20:24:40|84666|84616|84665.6|84615.6|84666|84616|84664.7|84614.7|26
1619814290000|2021-04-30 20:24:50|84664|84614|84664.1|84614.1|84664.7|84614.7|84662.6|84612.6|27
1619814300000|2021-04-30 20:25:00|84665.2|84615.2|84666.9|84616.9|84667|84617|84664.7|84614.7|31
1619814310000|2021-04-30 20:25:10|84667.7|84617.7|84666.1|84616.1|84667.7|84617.7|84664.6|84614.6|31
1619814320000|2021-04-30 20:25:20|84665.7|84615.7|84666.8|84616.8|84667.9|84617.9|84665.7|84615.7|20
1619814330000|2021-04-30 20:25:30|84667.2|84617.2|84666.8|84616.8|84668|84618|84666.2|84616.2|25
1619814340000|2021-04-30 20:25:40|84666.4|84616.4|84662.2|84612.2|84670.2|84620.2|84659.5|84609.5|37
1619814350000|2021-04-30 20:25:50|84662.4|84612.4|84664|84614|84665.1|84615.1|84661.4|84611.4|25
1619814360000|2021-04-30 20:26:00|84665.3|84615.3|84662.9|84612.9|84665.3|84615.3|84662.5|84612.5|28
1619814370000|2021-04-30 20:26:10|84662.3|84612.3|84663.3|84613.3|84665.3|84615.3|84662.2|84612.2|32
1619814380000|2021-04-30 20:26:20|84663.9|84613.9|84663.9|84613.9|84666.5|84616.5|84663.5|84613.5|22
1619814390000|2021-04-30 20:26:30|84664.7|84614.7|84665.2|84615.2|84665.8|84615.8|84663.5|84613.5|28
1619814400000|2021-04-30 20:26:40|84665|84615|84664.2|84614.2|84667.1|84617.1|84663.7|84613.7|33
1619814410000|2021-04-30 20:26:50|84664.3|84614.3|84668.9|84618.9|84669.8|84619.8|84663.9|84613.9|24
1619814420000|2021-04-30 20:27:00|84670.1|84620.1|84668|84618|84670.7|84620.7|84667.7|84617.7|25
1619814430000|2021-04-30 20:27:10|84668.3|84618.3|84670.5|84620.5|84671.8|84621.8|84668.3|84618.3|30
1619814440000|2021-04-30 20:27:20|84671.1|84621.1|84670.7|84620.7|84671.9|84621.9|84670.3|84620.3|29
1619814450000|2021-04-30 20:27:30|84670.4|84620.4|84670.1|84620.1|84671.9|84621.9|84668.5|84618.5|32
1619814460000|2021-04-30 20:27:40|84669.6|84619.6|84670.7|84620.7|84671.7|84621.7|84668.6|84618.6|23
1619814470000|2021-04-30 20:27:50|84670.6|84620.6|84670.9|84620.9|84672.4|84622.4|84669.1|84619.1|33
1619814480000|2021-04-30 20:28:00|84670.6|84620.6|84672|84622|84674.1|84624.1|84670.6|84620.6|30
1619814490000|2021-04-30 20:28:10|84670.1|84620.1|84670.6|84620.6|84671.4|84621.4|84667.9|84617.9|32
1619814500000|2021-04-30 20:28:20|84671.2|84621.2|84671.6|84621.6|84672.3|84622.3|84669.4|84619.4|31
1619814510000|2021-04-30 20:28:30|84671.7|84621.7|84673.7|84623.7|84673.7|84623.7|84670.1|84620.1|30
1619814520000|2021-04-30 20:28:40|84672.5|84622.5|84673.1|84623.1|84674.6|84624.6|84672.1|84622.1|29
1619814530000|2021-04-30 20:28:50|84672.6|84622.6|84678.8|84628.8|84684.1|84634.1|84672.6|84622.6|21
1619814540000|2021-04-30 20:29:00|84680.2|84630.2|84676.8|84626.8|84690.6|84640.6|84671.5|84621.5|41
1619814550000|2021-04-30 20:29:10|84677|84627|84687.7|84637.7|84688.5|84638.5|84675.2|84625.2|40
1619814560000|2021-04-30 20:29:20|84687.2|84637.2|84692.1|84642.1|84694.5|84644.5|84684|84634|35
1619814570000|2021-04-30 20:29:30|84688|84638|84690.2|84640.2|84693.5|84643.5|84687.3|84637.3|26
1619814580000|2021-04-30 20:29:40|84692.9|84642.9|84688.1|84638.1|84692.9|84642.9|84683.8|84633.8|35
1619814590000|2021-04-30 20:29:50|84688.3|84638.3|84682|84632|84694.5|84644.5|84677.5|84627.5|34
1619814600000|2021-04-30 20:30:00|84683.8|84633.8|84683.6|84633.6|84686.5|84636.5|84680.4|84630.4|43
1619814610000|2021-04-30 20:30:10|84682.4|84632.4|84683.8|84633.8|84687|84637|84681.4|84631.4|24
1619814620000|2021-04-30 20:30:20|84685.4|84635.4|84685.6|84635.6|84686.9|84636.9|84683.7|84633.7|34
1619814630000|2021-04-30 20:30:30|84684.8|84634.8|84685.9|84635.9|84687.6|84637.6|84684.3|84634.3|30
1619814640000|2021-04-30 20:30:40|84686.3|84636.3|84689.5|84639.5|84691|84641|84683.8|84633.8|29
1619814650000|2021-04-30 20:30:50|84691.5|84641.5|84689.1|84639.1|84691.5|84641.5|84683.2|84633.2|29
1619814660000|2021-04-30 20:31:00|84690.7|84640.7|84690.8|84640.8|84691.1|84641.1|84689|84639|21
1619814670000|2021-04-30 20:31:10|84689.6|84639.6|84688.5|84638.5|84692.7|84642.7|84687.7|84637.7|28
1619814680000|2021-04-30 20:31:20|84689.6|84639.6|84688.5|84638.5|84689.7|84639.7|84685.2|84635.2|32
1619814690000|2021-04-30 20:31:30|84691.8|84641.8|84688.7|84638.7|84703.2|84653.2|84685.5|84635.5|42
1619814700000|2021-04-30 20:31:40|84689.7|84639.7|84687.9|84637.9|84697|84647|84687.9|84637.9|34
1619814710000|2021-04-30 20:31:50|84688.1|84638.1|84690.9|84640.9|84692.2|84642.2|84684|84634|23
1619814720000|2021-04-30 20:32:00|84690.8|84640.8|84692.8|84642.8|84694.6|84644.6|84690.4|84640.4|38
1619814730000|2021-04-30 20:32:10|84693.5|84643.5|84686.9|84636.9|84696.2|84646.2|84682.4|84632.4|41
1619814740000|2021-04-30 20:32:20|84686.8|84636.8|84697.6|84647.6|84699.1|84649.1|84684.1|84634.1|38
1619814750000|2021-04-30 20:32:30|84697.1|84647.1|84691.1|84641.1|84701.8|84651.8|84688|84638|40
1619814760000|2021-04-30 20:32:40|84703|84653|84692.1|84642.1|84703|84653|84690.7|84640.7|29
1619814770000|2021-04-30 20:32:50|84693.2|84643.2|84695|84645|84696.1|84646.1|84690.4|84640.4|27
1619814780000|2021-04-30 20:33:00|84694.3|84644.3|84698.8|84648.8|84700.7|84650.7|84692|84642|40
1619814790000|2021-04-30 20:33:10|84699.6|84649.6|84701|84651|84701.3|84651.3|84695.9|84645.9|38
1619814800000|2021-04-30 20:33:20|84700.4|84650.4|84700.8|84650.8|84702|84652|84697.9|84647.9|33
1619814810000|2021-04-30 20:33:30|84700|84650|84699.6|84649.6|84702.7|84652.7|84695.4|84645.4|35
1619814820000|2021-04-30 20:33:40|84700.3|84650.3|84697.4|84647.4|84700.3|84650.3|84692.3|84642.3|42
1619814830000|2021-04-30 20:33:50|84697.6|84647.6|84696.4|84646.4|84701.8|84651.8|84696.2|84646.2|34
1619814840000|2021-04-30 20:34:00|84701.1|84651.1|84703.2|84653.2|84705.5|84655.5|84701.1|84651.1|24
1619814850000|2021-04-30 20:34:10|84702.1|84652.1|84704.6|84654.6|84706.1|84656.1|84702.1|84652.1|31
1619814860000|2021-04-30 20:34:20|84703|84653|84696.3|84646.3|84704.3|84654.3|84693.3|84643.3|37
1619814870000|2021-04-30 20:34:30|84695.7|84645.7|84701.7|84651.7|84702.8|84652.8|84695.7|84645.7|40
1619814880000|2021-04-30 20:34:40|84702.6|84652.6|84700|84650|84710|84660|84696.4|84646.4|23
1619814890000|2021-04-30 20:34:50|84703.7|84653.7|84700|84650|84703.7|84653.7|84698.7|84648.7|32
1619814900000|2021-04-30 20:35:00|84702.2|84652.2|84698.1|84648.1|84702.7|84652.7|84696|84646|35
1619814910000|2021-04-30 20:35:10|84697.2|84647.2|84696.1|84646.1|84698.6|84648.6|84693.6|84643.6|41
1619814920000|2021-04-30 20:35:20|84697.2|84647.2|84694.5|84644.5|84698.6|84648.6|84693.8|84643.8|35
1619814930000|2021-04-30 20:35:30|84695.1|84645.1|84694.7|84644.7|84697.9|84647.9|84693.6|84643.6|35
1619814940000|2021-04-30 20:35:40|84695.1|84645.1|84696.8|84646.8|84697.9|84647.9|84693|84643|33
1619814950000|2021-04-30 20:35:50|84693.8|84643.8|84697.1|84647.1|84698.4|84648.4|84693.6|84643.6|33
1619814960000|2021-04-30 20:36:00|84697.3|84647.3|84700.5|84650.5|84702.1|84652.1|84694|84644|36
1619814970000|2021-04-30 20:36:10|84698.9|84648.9|84698.3|84648.3|84702.6|84652.6|84696.2|84646.2|32
1619814980000|2021-04-30 20:36:20|84698.7|84648.7|84698.5|84648.5|84703|84653|84696.1|84646.1|38
1619814990000|2021-04-30 20:36:30|84696|84646|84691.9|84641.9|84697.2|84647.2|84690.4|84640.4|42
1619815000000|2021-04-30 20:36:40|84692.3|84642.3|84695.4|84645.4|84696.6|84646.6|84689.7|84639.7|42
1619815010000|2021-04-30 20:36:50|84694.4|84644.4|84695.9|84645.9|84697.1|84647.1|84692.7|84642.7|36
1619815020000|2021-04-30 20:37:00|84696.9|84646.9|84697.3|84647.3|84699.1|84649.1|84693.6|84643.6|38
1619815030000|2021-04-30 20:37:10|84695.9|84645.9|84693.1|84643.1|84699.5|84649.5|84693.1|84643.1|33
1619815040000|2021-04-30 20:37:20|84693|84643|84690.1|84640.1|84695.9|84645.9|84690.1|84640.1|40
1619815050000|2021-04-30 20:37:30|84691.1|84641.1|84690.8|84640.8|84694.5|84644.5|84690.6|84640.6|32
1619815060000|2021-04-30 20:37:40|84691|84641|84693.6|84643.6|84694.4|84644.4|84690.4|84640.4|37
1619815070000|2021-04-30 20:37:50|84693|84643|84696.6|84646.6|84698|84648|84689.2|84639.2|41
1619815080000|2021-04-30 20:38:00|84694.8|84644.8|84695.7|84645.7|84699.3|84649.3|84693|84643|34
1619815090000|2021-04-30 20:38:10|84694.5|84644.5|84696.8|84646.8|84697.8|84647.8|84692.6|84642.6|36
1619815100000|2021-04-30 20:38:20|84694.6|84644.6|84690.1|84640.1|84697.8|84647.8|84688.5|84638.5|37
1619815110000|2021-04-30 20:38:30|84690.3|84640.3|84691.7|84641.7|84694.7|84644.7|84686.6|84636.6|43
1619815120000|2021-04-30 20:38:40|84690.9|84640.9|84697.1|84647.1|84697.6|84647.6|84687.6|84637.6|39
1619815130000|2021-04-30 20:38:50|84697|84647|84697.2|84647.2|84698|84648|84696.4|84646.4|24
1619815140000|2021-04-30 20:39:00|84696.5|84646.5|84697|84647|84697.5|84647.5|84695.8|84645.8|20
1619815150000|2021-04-30 20:39:10|84697.4|84647.4|84697.3|84647.3|84697.5|84647.5|84696.1|84646.1|16
1619815160000|2021-04-30 20:39:20|84697|84647|84696.8|84646.8|84697|84647|84695.6|84645.6|8
1619815170000|2021-04-30 20:39:30|84696.9|84646.9|84696.5|84646.5|84697.1|84647.1|84696.4|84646.4|12
1619815180000|2021-04-30 20:39:40|84696.8|84646.8|84696.8|84646.8|84696.8|84646.8|84696.1|84646.1|12
1619815190000|2021-04-30 20:39:50|84696.5|84646.5|84701.4|84651.4|84701.5|84651.5|84696.5|84646.5|20
1619815200000|2021-04-30 20:40:00|84701.3|84651.3|84699.2|84649.2|84701.3|84651.3|84696.8|84646.8|20
1619815210000|2021-04-30 20:40:10|84699.1|84649.1|84699.9|84649.9|84700|84650|84697.9|84647.9|12
1619815220000|2021-04-30 20:40:20|84700.6|84650.6|84706|84656|84706|84656|84700.6|84650.6|25
1619815230000|2021-04-30 20:40:30|84705.9|84655.9|84706.1|84656.1|84706.5|84656.5|84702.4|84652.4|18
1619815240000|2021-04-30 20:40:40|84706|84656|84707.9|84657.9|84708.4|84658.4|84706|84656|20
1619815250000|2021-04-30 20:40:50|84708|84658|84705.2|84655.2|84708.1|84658.1|84702.9|84652.9|26
1619815260000|2021-04-30 20:41:00|84704.3|84654.3|84705.6|84655.6|84705.7|84655.7|84701.3|84651.3|28
1619815270000|2021-04-30 20:41:10|84701.1|84651.1|84703.6|84653.6|84705.9|84655.9|84701.1|84651.1|17
1619815280000|2021-04-30 20:41:20|84705.9|84655.9|84705.2|84655.2|84707|84657|84701.3|84651.3|27
1619815290000|2021-04-30 20:41:30|84703.6|84653.6|84706.7|84656.7|84706.7|84656.7|84703.5|84653.5|16
1619815300000|2021-04-30 20:41:40|84703.8|84653.8|84703.4|84653.4|84706.9|84656.9|84703.4|84653.4|7
1619815310000|2021-04-30 20:41:50|84706|84656|84706.6|84656.6|84706.9|84656.9|84705.4|84655.4|15
1619815320000|2021-04-30 20:42:00|84706.9|84656.9|84706.2|84656.2|84707.5|84657.5|84705.5|84655.5|12
1619815330000|2021-04-30 20:42:10|84706.1|84656.1|84707.4|84657.4|84708|84658|84706.1|84656.1|10
1619815340000|2021-04-30 20:42:20|84708|84658|84705.3|84655.3|84708.1|84658.1|84703.9|84653.9|18
1619815350000|2021-04-30 20:42:30|84705.2|84655.2|84706|84656|84706.1|84656.1|84705|84655|19
1619815360000|2021-04-30 20:42:40|84705.9|84655.9|84739.1|84689.1|84739.9|84689.9|84704.8|84654.8|23
1619815370000|2021-04-30 20:42:50|84737.1|84687.1|84734|84684|84742.5|84692.5|84729.5|84679.5|45
1619815380000|2021-04-30 20:43:00|84733.6|84683.6|84734.9|84684.9|84739.3|84689.3|84729.6|84679.6|39
1619815390000|2021-04-30 20:43:10|84735.7|84685.7|84720.1|84670.1|84739.2|84689.2|84719.3|84669.3|35
1619815400000|2021-04-30 20:43:20|84717.1|84667.1|84711.6|84661.6|84730|84680|84711.6|84661.6|31
1619815410000|2021-04-30 20:43:30|84711.4|84661.4|84711.3|84661.3|84744.8|84674|84707.5|84643.7|19
1619815420000|2021-04-30 20:43:40|84712.5|84662.5|84709.4|84659.4|84714.4|84664.4|84709.4|84659.4|10
1619815430000|2021-04-30 20:43:50|84713|84663|84715.8|84665.8|84717.8|84667.8|84712.9|84662.9|21
1619815440000|2021-04-30 20:44:00|84714.4|84664.4|84713.9|84663.9|84721.5|84671.5|84711|84661|27
1619815450000|2021-04-30 20:44:10|84710.3|84660.3|84713.4|84663.4|84723.5|84673.5|84710.3|84660.3|16
1619815460000|2021-04-30 20:44:20|84711.9|84661.9|84715.1|84665.1|84721.1|84671.1|84711.3|84661.3|24
1619815470000|2021-04-30 20:44:30|84718|84668|84720.9|84670.9|84726.5|84676.5|84717.8|84667.8|12
1619815480000|2021-04-30 20:44:40|84723.1|84673.1|84734.7|84684.7|84739.5|84689.5|84722.4|84672.4|20
1619815490000|2021-04-30 20:44:50|84735.5|84685.5|84747.7|84697.7|84749.9|84699.9|84729.1|84679.1|34
1619815500000|2021-04-30 20:45:00|84749.6|84699.6|84746.2|84696.2|84750.5|84700.5|84745|84695|21
1619815510000|2021-04-30 20:45:10|84746.1|84696.1|84742|84692|84748|84698|84740.4|84690.4|23
1619815520000|2021-04-30 20:45:20|84742.7|84692.7|84746|84696|84748.9|84698.9|84740|84690|18
1619815530000|2021-04-30 20:45:30|84743.8|84693.8|84743|84693|84743.8|84693.8|84742.7|84692.7|6
1619815540000|2021-04-30 20:45:40|84743.6|84693.6|84741.9|84691.9|84744|84694|84741.9|84691.9|8
1619815550000|2021-04-30 20:45:50|84742.1|84692.1|84742.1|84692.1|84742.9|84692.9|84742.1|84692.1|17
1619815560000|2021-04-30 20:46:00|84743|84693|84742.1|84692.1|84743|84693|84741.7|84691.7|14
1619815570000|2021-04-30 20:46:10|84741.5|84691.5|84740.4|84690.4|84741.7|84691.7|84739|84689|13
1619815580000|2021-04-30 20:46:20|84740.8|84690.8|84742.8|84692.8|84744.2|84694.2|84739.4|84689.4|16
1619815590000|2021-04-30 20:46:30|84742.5|84692.5|84738.5|84688.5|84743|84693|84737.5|84687.5|23
1619815600000|2021-04-30 20:46:40|84740.7|84690.7|84740.7|84690.7|84742.5|84692.5|84738|84688|23
1619815610000|2021-04-30 20:46:50|84741|84691|84738|84688|84741|84691|84737.3|84687.3|8
1619815620000|2021-04-30 20:47:00|84738.8|84688.8|84739.1|84689.1|84739.7|84689.7|84738.6|84688.6|8
1619815630000|2021-04-30 20:47:10|84738.1|84688.1|84738.4|84688.4|84739.1|84689.1|84738.1|84688.1|6
1619815640000|2021-04-30 20:47:20|84738.3|84688.3|84735.5|84685.5|84739.5|84689.5|84735.4|84685.4|12
1619815650000|2021-04-30 20:47:30|84735|84685|84736.5|84686.5|84737.1|84687.1|84735|84685|17
1619815660000|2021-04-30 20:47:40|84736.2|84686.2|84735.6|84685.6|84737.4|84687.4|84734.3|84684.3|23
1619815670000|2021-04-30 20:47:50|84735.9|84685.9|84735.5|84685.5|84738|84688|84734.9|84684.9|13
1619815680000|2021-04-30 20:48:00|84735.4|84685.4|84733.7|84683.7|84735.9|84685.9|84733.7|84683.7|10
1619815690000|2021-04-30 20:48:10|84734.1|84684.1|84735.4|84685.4|84736.6|84686.6|84734.1|84684.1|8
1619815700000|2021-04-30 20:48:20|84736.5|84686.5|84738|84688|84739.6|84689.6|84733.4|84683.4|27
1619815710000|2021-04-30 20:48:30|84740.5|84690.5|84742.5|84692.5|84742.5|84692.5|84733.2|84683.2|32
1619815720000|2021-04-30 20:48:40|84741.5|84691.5|84735.4|84685.4|84746.5|84696.5|84735.2|84685.2|24
1619815730000|2021-04-30 20:48:50|84735.3|84685.3|84738.5|84688.5|84740.5|84690.5|84732.7|84682.7|26
1619815740000|2021-04-30 20:49:00|84731.9|84681.9|84736.3|84686.3|84736.4|84686.4|84731.9|84681.9|28
1619815750000|2021-04-30 20:49:10|84735.9|84685.9|84744.4|84694.4|84747.3|84697.3|84735.5|84685.5|25
1619815760000|2021-04-30 20:49:20|84746.9|84696.9|84740.7|84690.7|84750.9|84700.9|84739.8|84689.8|18
1619815770000|2021-04-30 20:49:30|84740.4|84690.4|84743|84693|84745.4|84695.4|84740.2|84690.2|29
1619815780000|2021-04-30 20:49:40|84743.5|84693.5|84742.8|84692.8|84746.7|84696.7|84736.3|84686.3|37
1619815790000|2021-04-30 20:49:50|84745.7|84695.7|84744.7|84694.7|84751.9|84701.9|84740.9|84690.9|33
1619815800000|2021-04-30 20:50:00|84740.9|84690.9|84740.4|84690.4|84741.4|84691.4|84738.6|84688.6|32
1619815810000|2021-04-30 20:50:10|84741.1|84691.1|84738.1|84688.1|84741.3|84691.3|84735|84685|32
1619815820000|2021-04-30 20:50:20|84733.1|84683.1|84729.1|84679.1|84740|84690|84728.1|84678.1|30
1619815830000|2021-04-30 20:50:30|84729.8|84679.8|84730.1|84680.1|84731.7|84681.7|84726.8|84676.8|22
1619815840000|2021-04-30 20:50:40|84730.2|84680.2|84733.2|84683.2|84739.1|84689.1|84727.3|84677.3|37
1619815850000|2021-04-30 20:50:50|84732.9|84682.9|84735.2|84685.2|84757.2|84685.6|84727.2|84661.8|19
1619815860000|2021-04-30 20:51:00|84734.5|84684.5|84726.7|84676.7|84735|84685|84723.4|84673.4|24
1619815870000|2021-04-30 20:51:10|84725.8|84675.8|84730.3|84680.3|84730.9|84680.9|84721.2|84671.2|21
1619815880000|2021-04-30 20:51:20|84724.4|84674.4|84727.2|84677.2|84732.8|84682.8|84724.4|84674.4|13
1619815890000|2021-04-30 20:51:30|84729.3|84679.3|84732.8|84682.8|84779.5|84685.3|84727.3|84668.5|18
1619815900000|2021-04-30 20:51:40|84730.5|84680.5|84734.1|84684.1|84740.8|84690.8|84727.1|84677.1|10
1619815910000|2021-04-30 20:51:50|84734.7|84684.7|84733.9|84683.9|84735.2|84685.2|84726.4|84676.4|14
1619815920000|2021-04-30 20:52:00|84733.5|84683.5|84729.3|84679.3|84734.6|84684.6|84726.7|84676.7|16
1619815930000|2021-04-30 20:52:10|84730.3|84680.3|84729.6|84679.6|84731.2|84681.2|84726.5|84676.5|11
1619815940000|2021-04-30 20:52:20|84725.6|84675.6|84729.8|84679.8|84729.8|84679.8|84724.6|84674.6|10
1619815950000|2021-04-30 20:52:30|84731|84681|84726.9|84676.9|84731|84681|84722.9|84672.9|26
1619815960000|2021-04-30 20:52:40|84723|84673|84724.5|84674.5|84729.6|84679.6|84722.4|84672.4|22
1619815970000|2021-04-30 20:52:50|84725.1|84675.1|84722.6|84672.6|84727.7|84677.7|84722.4|84672.4|20
1619815980000|2021-04-30 20:53:00|84722.1|84672.1|84723.1|84673.1|84726.2|84676.2|84722.1|84672.1|8
1619815990000|2021-04-30 20:53:10|84724.3|84674.3|84723.9|84673.9|84726.8|84676.8|84720.1|84670.1|14
1619816000000|2021-04-30 20:53:20|84724.6|84674.6|84724.1|84674.1|84727.8|84677.8|84723.5|84673.5|15
1619816010000|2021-04-30 20:53:30|84724.4|84674.4|84724.2|84674.2|84731.7|84681.7|84724.2|84674.2|13
1619816020000|2021-04-30 20:53:40|84724.9|84674.9|84724.6|84674.6|84727.4|84677.4|84724.6|84674.6|7
1619816030000|2021-04-30 20:53:50|84722.9|84672.9|84727.1|84677.1|84727.2|84677.2|84722.9|84672.9|8
1619816040000|2021-04-30 20:54:00|84727|84677|84724.2|84674.2|84727.7|84677.7|84724.2|84674.2|12
1619816050000|2021-04-30 20:54:10|84724.5|84674.5|84725.9|84675.9|84726.5|84676.5|84723|84673|10
1619816060000|2021-04-30 20:54:20|84727.5|84677.5|84723.8|84673.8|84728.2|84678.2|84723.5|84673.5|19
1619816070000|2021-04-30 20:54:30|84722.9|84672.9|84722.7|84672.7|84723.5|84673.5|84722.7|84672.7|6
1619816080000|2021-04-30 20:54:40|84722.6|84672.6|84723.4|84673.4|84725.5|84675.5|84722.5|84672.5|29
1619816090000|2021-04-30 20:54:50|84723.1|84673.1|84728.6|84678.6|84733|84683|84722.4|84672.4|16
1619816100000|2021-04-30 20:55:00|84728.3|84678.3|84729.9|84679.9|84729.9|84679.9|84726.1|84676.1|18
1619816110000|2021-04-30 20:55:10|84728.1|84678.1|84734.2|84684.2|84739.4|84689.4|84728.1|84678.1|17
1619816120000|2021-04-30 20:55:20|84769.9|84658.9|84732.5|84682.5|84769.9|84685.7|84730.7|84657.8|20
1619816130000|2021-04-30 20:55:30|84738.8|84688.8|84734.3|84684.3|84738.8|84688.8|84730.2|84680.2|18
1619816140000|2021-04-30 20:55:40|84731.4|84681.4|84726.7|84676.7|84733.5|84683.5|84724.7|84674.7|26
1619816150000|2021-04-30 20:55:50|84727.5|84677.5|84728.2|84678.2|84739.5|84689.5|84726.4|84676.4|9
1619816160000|2021-04-30 20:56:00|84733.1|84683.1|84727|84677|84733.1|84683.1|84724.4|84674.4|12
1619816170000|2021-04-30 20:56:10|84725.8|84675.8|84724|84674|84750|84682.2|84724|84657.4|8
1619816180000|2021-04-30 20:56:20|84724.1|84674.1|84723.6|84673.6|84749.1|84674.1|84723.6|84653.7|3
1619816190000|2021-04-30 20:56:30|84723.7|84673.7|84726.3|84676.3|84729.6|84679.6|84723.7|84673.7|24
1619816200000|2021-04-30 20:56:40|84725.9|84675.9|84725.7|84675.7|84749.4|84678.4|84724.1|84656.9|14
1619816210000|2021-04-30 20:56:50|84725.6|84675.6|84726.1|84676.1|84728.2|84678.2|84724|84674|14
1619816220000|2021-04-30 20:57:00|84727|84677|84726.4|84676.4|84727|84677|84724.2|84674.2|12
1619816230000|2021-04-30 20:57:10|84725.6|84675.6|84723.9|84673.9|84725.7|84675.7|84723.6|84673.6|7
1619816240000|2021-04-30 20:57:20|84724.1|84674.1|84726.6|84676.6|84726.6|84676.6|84722.2|84672.2|6
1619816250000|2021-04-30 20:57:30|84724.1|84674.1|84727.1|84677.1|84765.5|84692.7|84724.1|84654.5|19
1619816260000|2021-04-30 20:57:40|84757.8|84646.8|84727.8|84677.8|84757.8|84691|84725|84646.8|5
1619816270000|2021-04-30 20:57:50|84755.1|84644.6|84727.9|84677.9|84767.6|84686.4|84727.9|84644.6|11
1619816280000|2021-04-30 20:58:00|84754.3|84661.1|84732.5|84682.5|84754.3|84688.6|84732.5|84656.5|19
1619816290000|2021-04-30 20:58:10|84734.1|84684.1|84752.5|84657.8|84760.2|84690.7|84734.1|84657.7|16
1619816300000|2021-04-30 20:58:20|84752.7|84657.9|84758.1|84653.4|84758.5|84662.1|84751.7|84652.8|11
1619816310000|2021-04-30 20:58:30|84756.6|84662.5|84725|84675|84767.6|84675|84725|84649.6|13
1619816320000|2021-04-30 20:58:40|84724.9|84674.9|84756|84663|84773.6|84679.6|84724.9|84644|11
1619816330000|2021-04-30 20:58:50|84728.6|84678.6|84759.3|84663.4|84775.5|84693.1|84728.6|84655.9|10
1619985600000|2021-05-02 20:00:00|84618.6|84482.6|84618.6|84482.6|84618.6|84482.6|84618.6|84482.6|1
1619985630000|2021-05-02 20:00:30|84604.3|84481.4|84604.3|84481.4|84604.3|84481.4|84604.3|84481.4|1
1619985680000|2021-05-02 20:01:20|84572|84436|84572|84436|84572|84436|84572|84436|1
1619985740000|2021-05-02 20:02:20|84572.1|84436.1|84572.1|84436.1|84572.1|84436.1|84572.1|84436.1|1
1619985790000|2021-05-02 20:03:10|84572.3|84436.3|84572.3|84436.3|84572.3|84436.3|84572.3|84436.3|1
1619985800000|2021-05-02 20:03:20|84611.2|84475.2|84618.6|84482.6|84618.6|84482.6|84611.2|84475.2|2
1619985880000|2021-05-02 20:04:40|84589.2|84453.2|84589.2|84453.2|84589.2|84453.2|84589.2|84453.2|1
1619985930000|2021-05-02 20:05:30|84604.3|84481.4|84604.3|84481.4|84604.3|84481.4|84604.3|84481.4|1
1619985970000|2021-05-02 20:06:10|84618.6|84482.6|84618.6|84482.6|84618.6|84482.6|84618.6|84482.6|1
1619986090000|2021-05-02 20:08:10|84591|84455|84591|84455|84591|84455|84591|84455|1
1619986120000|2021-05-02 20:08:40|84604.3|84481.4|84604.3|84481.4|84604.3|84481.4|84604.3|84481.4|1
1619986170000|2021-05-02 20:09:30|84618.6|84482.6|84618.6|84482.6|84618.6|84482.6|84618.6|84482.6|1
1619986300000|2021-05-02 20:11:40|84604.3|84481.4|84604.3|84481.4|84604.3|84481.4|84604.3|84481.4|1
1619986460000|2021-05-02 20:14:20|84618.6|84482.6|84618.6|84482.6|84618.6|84482.6|84618.6|84482.6|1
1619986720000|2021-05-02 20:18:40|84604.3|84481.4|84604.3|84481.4|84604.3|84481.4|84604.3|84481.4|1
1619986860000|2021-05-02 20:21:00|84618.6|84482.6|84618.6|84482.6|84618.6|84482.6|84618.6|84482.6|1
1619987070000|2021-05-02 20:24:30|84604.3|84481.4|84604.3|84481.4|84604.3|84481.4|84604.3|84481.4|1
1619987260000|2021-05-02 20:27:40|84618.6|84482.6|84618.6|84482.6|84618.6|84482.6|84618.6|84482.6|1
1619987980000|2021-05-02 20:39:40|84610.9|84474.9|84610.9|84474.9|84610.9|84474.9|84610.9|84474.9|1
1619988130000|2021-05-02 20:42:10|84630.5|84494.5|84595.1|84459.1|84630.5|84494.5|84595.1|84459.1|2
1619988160000|2021-05-02 20:42:40|84630|84494|84619.3|84483.3|84630|84494|84599.7|84463.7|4
1619988170000|2021-05-02 20:42:50|84599.3|84463.3|84588.5|84465.6|84599.3|84465.6|84588.5|84463.3|2
1619988230000|2021-05-02 20:43:50|84586.7|84463.8|84586.7|84463.8|84586.7|84463.8|84586.7|84463.8|1
1619988310000|2021-05-02 20:45:10|84578|84455.1|84586.7|84463.8|84586.7|84463.8|84578|84455.1|2
1619988330000|2021-05-02 20:45:30|84588.5|84465.6|84588.5|84465.6|84588.5|84465.6|84588.5|84465.6|1
1619988380000|2021-05-02 20:46:20|84595.4|84459.4|84607.4|84471.4|84619.2|84483.2|84595.4|84459.4|5
1619988390000|2021-05-02 20:46:30|84613.4|84477.4|84668.5|84532.5|84670|84534|84613.4|84477.4|4
1619988400000|2021-05-02 20:46:40|84665|84529|84604.5|84478.5|84665|84529|84604.5|84478.5|2
1619988410000|2021-05-02 20:46:50|84665|84529|84618|84482|84665|84529|84618|84482|2
1619988420000|2021-05-02 20:47:00|84612.8|84476.8|84612.8|84476.8|84612.8|84476.8|84612.8|84476.8|1
1619988430000|2021-05-02 20:47:10|84661.9|84525.9|84612.9|84476.9|84661.9|84525.9|84612.9|84476.9|3
1619988450000|2021-05-02 20:47:30|84664|84528|84664|84528|84664|84528|84664|84528|1
1619988460000|2021-05-02 20:47:40|84617.8|84481.8|84617.8|84481.8|84617.8|84481.8|84617.8|84481.8|1
1619988470000|2021-05-02 20:47:50|84630.8|84494.8|84623.9|84487.9|84630.8|84494.8|84623.9|84487.9|2
1619988490000|2021-05-02 20:48:10|84611.3|84475.3|84611.3|84475.3|84611.3|84475.3|84611.3|84475.3|1
1619988520000|2021-05-02 20:48:40|84610.9|84474.9|84610.9|84474.9|84610.9|84474.9|84610.9|84474.9|1
1619988560000|2021-05-02 20:49:20|84664|84528|84664|84528|84664|84528|84664|84528|1
1619988620000|2021-05-02 20:50:20|84602.5|84479.6|84602.5|84479.6|84602.5|84479.6|84602.5|84479.6|1
1619988680000|2021-05-02 20:51:20|84610.9|84474.9|84610.9|84474.9|84610.9|84474.9|84610.9|84474.9|1
1619988800000|2021-05-02 20:53:20|84609.5|84473.5|84609.5|84473.5|84609.5|84473.5|84609.5|84473.5|1
1619988930000|2021-05-02 20:55:30|84602.5|84479.6|84602.5|84479.6|84602.5|84479.6|84602.5|84479.6|1
1619988960000|2021-05-02 20:56:00|84664|84528|84664|84528|84664|84528|84664|84528|1
1619989030000|2021-05-02 20:57:10|84609.1|84473.1|84609.1|84473.1|84609.1|84473.1|84609.1|84473.1|1
1619989080000|2021-05-02 20:58:00|84609.4|84473.4|84609.2|84473.2|84609.4|84473.4|84609.2|84473.2|2
1619989120000|2021-05-02 20:58:40|84609.1|84473.1|84609.1|84473.1|84609.1|84473.1|84609.1|84473.1|1
1619989130000|2021-05-02 20:58:50|84609.4|84473.4|84609.4|84473.4|84609.4|84473.4|84609.4|84473.4|1
1619989150000|2021-05-02 20:59:10|84602.5|84479.6|84602.5|84479.6|84602.5|84479.6|84602.5|84479.6|1
1619989200000|2021-05-02 21:00:00|84660.5|84524.5|84660.5|84524.5|84660.5|84524.5|84660.5|84524.5|1
1619989220000|2021-05-02 21:00:20|84623.9|84487.9|84631.7|84495.7|84631.7|84495.7|84623.9|84487.9|2
1619989230000|2021-05-02 21:00:30|84615.5|84479.5|84618.3|84482.3|84625.7|84489.7|84615.5|84479.5|5
1619989240000|2021-05-02 21:00:40|84619.2|84483.2|84617.9|84481.9|84623.8|84487.8|84616.3|84480.3|5
1619989250000|2021-05-02 21:00:50|84630.3|84494.3|84617.7|84481.7|84630.3|84494.3|84602.3|84475|10
1619989260000|2021-05-02 21:01:00|84631.8|84495.8|84633.4|84497.4|84633.4|84497.4|84631.8|84495.8|2
1619989280000|2021-05-02 21:01:20|84631.4|84495.4|84638.8|84502.8|84638.8|84502.8|84631.4|84495.4|6
1619989290000|2021-05-02 21:01:30|84640.5|84504.5|84645.7|84509.7|84645.7|84509.7|84640.3|84504.3|6
1619989300000|2021-05-02 21:01:40|84643.2|84507.2|84651.8|84515.8|84651.8|84515.8|84643.2|84507.2|2
1619989310000|2021-05-02 21:01:50|84645.6|84509.6|84663.5|84527.5|84669.7|84533.7|84645.6|84509.6|3
1619989320000|2021-05-02 21:02:00|84663.7|84527.7|84669.5|84533.5|84669.5|84533.5|84663.7|84527.7|3
1619989340000|2021-05-02 21:02:20|84681.7|84545.7|84663.7|84527.7|84681.7|84545.7|84663.7|84527.7|2
1619989350000|2021-05-02 21:02:30|84621.8|84491.6|84621.8|84491.6|84621.8|84491.6|84621.8|84491.6|1
1619989360000|2021-05-02 21:02:40|84623.8|84490.6|84627.4|84491.4|84627.4|84491.4|84623.8|84490.6|2
1619989370000|2021-05-02 21:02:50|84629|84493|84629|84493|84629|84493|84629|84493|1
1619989400000|2021-05-02 21:03:20|84706.5|84570.5|84658.1|84522.1|84706.5|84570.5|84622|84487.5|8
1619989420000|2021-05-02 21:03:40|84701.5|84565.5|84636.5|84500.5|84701.5|84565.5|84623.7|84493.4|4
1619989440000|2021-05-02 21:04:00|84661.2|84525.2|84661.2|84525.2|84661.2|84525.2|84661.2|84525.2|1
1619989460000|2021-05-02 21:04:20|84624.6|84488.6|84659.5|84523.5|84659.5|84523.5|84624.6|84488.6|2
1619989480000|2021-05-02 21:04:40|84661.2|84525.2|84661.2|84525.2|84661.2|84525.2|84661.2|84525.2|1
1619989500000|2021-05-02 21:05:00|84669.5|84533.5|84616.1|84480.1|84669.7|84533.7|84600.5|84464.5|13
1619989510000|2021-05-02 21:05:10|84618.5|84482.5|84637.3|84501.3|84681.9|84545.9|84600.7|84464.7|12
1619989520000|2021-05-02 21:05:20|84731|84595|84728.5|84592.5|84731|84595|84726.5|84590.5|8
1619989530000|2021-05-02 21:05:30|84729.5|84593.5|84728.5|84592.5|84729.5|84593.5|84728.5|84592.5|12
1619989540000|2021-05-02 21:05:40|84729.5|84593.5|84695.2|84559.2|84729.5|84593.5|84681.7|84545.7|8
1619989550000|2021-05-02 21:05:50|84636.4|84500.4|84673.2|84537.2|84673.2|84537.2|84636.4|84500.4|2
1619989560000|2021-05-02 21:06:00|84702.5|84566.5|84675.1|84539.1|84703.3|84567.3|84675.1|84539.1|6
1619989570000|2021-05-02 21:06:10|84684.7|84548.7|84646.5|84510.5|84684.7|84548.7|84632.7|84496.7|7
1619989580000|2021-05-02 21:06:20|84675.7|84539.7|84678.5|84542.5|84728|84592|84675.7|84539.7|5
1619989590000|2021-05-02 21:06:30|84704|84568|84632.3|84500.6|84704|84568|84632.3|84500.6|2
1619989600000|2021-05-02 21:06:40|84633.1|84500.3|84638.1|84502.1|84638.1|84504.1|84633.1|84500.3|3
1619989610000|2021-05-02 21:06:50|84637.4|84501.4|84677.8|84541.8|84677.8|84541.8|84637.4|84501.4|3
1619989620000|2021-05-02 21:07:00|84724.5|84588.5|84724.5|84588.5|84724.5|84588.5|84724.5|84588.5|1
1619989630000|2021-05-02 21:07:10|84674.9|84538.9|84674.6|84538.6|84674.9|84538.9|84674.6|84538.6|2
1619989640000|2021-05-02 21:07:20|84687.1|84551.1|84687.3|84551.3|84687.3|84551.3|84687.1|84551.1|2
1619989650000|2021-05-02 21:07:30|84704.3|84568.3|84675.6|84539.6|84704.3|84568.3|84675.6|84539.6|4
1619989660000|2021-05-02 21:07:40|84677.8|84541.8|84654.9|84518.9|84682.1|84546.1|84654.9|84518.9|3
1619989670000|2021-05-02 21:07:50|84654.4|84518.4|84626.9|84490.9|84654.4|84518.4|84625.5|84489.5|3
1619989680000|2021-05-02 21:08:00|84626.8|84490.8|84626.8|84490.8|84626.8|84490.8|84626.8|84490.8|1
1619989690000|2021-05-02 21:08:10|84628.1|84492.1|84635.1|84499.1|84635.1|84499.1|84628.1|84492.1|2
1619989700000|2021-05-02 21:08:20|84628.2|84492.2|84628.2|84492.2|84628.2|84492.2|84628.2|84492.2|1
1619989710000|2021-05-02 21:08:30|84632.8|84496.8|84622.3|84492.9|84632.8|84496.8|84622.3|84492.9|2
1619989720000|2021-05-02 21:08:40|84627|84491|84625.7|84489.7|84627.2|84491.2|84625.7|84489.7|5
1619989730000|2021-05-02 21:08:50|84623.4|84491.8|84627|84491|84627|84492.7|84622.6|84491|4
1619989740000|2021-05-02 21:09:00|84625.5|84489.5|84627.2|84491.2|84627.2|84491.2|84625.3|84489.3|4
1619989750000|2021-05-02 21:09:10|84620.6|84495.3|84625.5|84489.5|84625.5|84495.3|84620.6|84489.5|6
1619989760000|2021-05-02 21:09:20|84622.5|84490.6|84619.3|84496.4|84622.5|84496.4|84619.3|84490.6|2
1619989770000|2021-05-02 21:09:30|84619.2|84496.3|84635.5|84499.5|84635.5|84499.5|84619.2|84491.4|3
1619989780000|2021-05-02 21:09:40|84648.6|84512.6|84678.5|84542.5|84678.5|84542.5|84648.6|84512.6|2
1619989790000|2021-05-02 21:09:50|84619.7|84495.9|84636.8|84500.8|84636.8|84500.8|84619.7|84495.9|2
1619989800000|2021-05-02 21:10:00|84624.9|84492.8|84620.4|84495.5|84628.8|84495.5|84620.4|84489.7|7
1619989810000|2021-05-02 21:10:10|84628.9|84493|84636.5|84500.5|84636.7|84500.7|84623.2|84487.2|9
1619989820000|2021-05-02 21:10:20|84630.4|84494.4|84620.9|84489.8|84659.6|84523.6|84620.9|84489.8|3
1619989830000|2021-05-02 21:10:30|84625.7|84489.7|84626.9|84490.9|84626.9|84496.3|84619.8|84485.2|4
1619989840000|2021-05-02 21:10:40|84632.5|84496.5|84667.5|84531.5|84669.6|84533.6|84631.1|84495.1|5
1619989850000|2021-05-02 21:10:50|84681.5|84545.5|84674.5|84538.5|84681.5|84545.5|84674.5|84538.5|4
1619989860000|2021-05-02 21:11:00|84619.9|84496.2|84626.9|84490.9|84626.9|84496.2|84619.9|84490.9|2
1619989870000|2021-05-02 21:11:10|84626.8|84490.8|84626.8|84490.8|84626.8|84490.8|84626.8|84490.8|1
1619989880000|2021-05-02 21:11:20|84650.7|84514.7|84647.8|84511.8|84650.7|84514.7|84632.5|84496.5|3
1619989890000|2021-05-02 21:11:30|84653|84517|84654.3|84518.3|84655.3|84519.3|84649.4|84513.4|13
1619989900000|2021-05-02 21:11:40|84653.2|84517.2|84627.9|84491.9|84661|84525|84624.2|84491.9|12
1619989910000|2021-05-02 21:11:50|84629.4|84493.4|84625.3|84493.1|84629.4|84493.5|84625.3|84493.1|7
1619989920000|2021-05-02 21:12:00|84628.3|84492.3|84628.8|84492.8|84628.8|84492.8|84628.3|84492.3|2
1619989930000|2021-05-02 21:12:10|84628.7|84492.7|84634.6|84498.6|84634.6|84498.6|84625.1|84492.7|6
1619989940000|2021-05-02 21:12:20|84630.4|84494.4|84630.4|84494.4|84630.4|84494.4|84630.4|84494.4|1
1619989950000|2021-05-02 21:12:30|84625.2|84496.4|84624.8|84496.6|84625.2|84496.6|84624.8|84496.4|2
1619989960000|2021-05-02 21:12:40|84626|84490|84640|84504|84640|84504|84626|84490|12
1619989970000|2021-05-02 21:12:50|84639.6|84503.6|84650.4|84514.4|84650.4|84514.4|84637.3|84501.3|12
1619989980000|2021-05-02 21:13:00|84639.7|84504.5|84637.5|84506.1|84639.7|84506.1|84637.5|84504.5|3
1619989990000|2021-05-02 21:13:10|84719.5|84583.5|84692.3|84556.3|84719.5|84583.5|84692.3|84556.3|2
1619990000000|2021-05-02 21:13:20|84702.5|84566.5|84639.5|84503.5|84711.5|84575.5|84639.5|84503.5|4
1619990010000|2021-05-02 21:13:30|84639.4|84503.4|84643.4|84507.4|84643.4|84507.4|84638.7|84503.1|4
1619990020000|2021-05-02 21:13:40|84637.4|84501.4|84637.9|84501.9|84637.9|84501.9|84637.4|84501.4|2
1619990030000|2021-05-02 21:13:50|84646.8|84510.8|84685.9|84549.9|84690.7|84554.7|84646.8|84510.8|3
1619990040000|2021-05-02 21:14:00|84639.6|84503.6|84638.8|84502.8|84639.6|84503.6|84638.8|84502.8|2
1619990050000|2021-05-02 21:14:10|84638.7|84503|84638.7|84503|84638.7|84503|84638.7|84503|1
1619990060000|2021-05-02 21:14:20|84649.4|84513.4|84645.6|84509.6|84649.4|84513.4|84639.5|84503.5|5
1619990070000|2021-05-02 21:14:30|84642.4|84506.4|84637.8|84501.8|84642.4|84506.4|84637.8|84501.8|2
1619990080000|2021-05-02 21:14:40|84643.6|84507.6|84654.8|84518.8|84654.8|84518.8|84643.6|84507.6|2
1619990090000|2021-05-02 21:14:50|84659.1|84523.1|84650.2|84514.2|84659.1|84523.1|84650.2|84514.2|2
1619990100000|2021-05-02 21:15:00|84638.2|84502.2|84640.9|84504.9|84640.9|84504.9|84637.3|84501.3|9
1619990110000|2021-05-02 21:15:10|84642.8|84506.8|84640.3|84504.3|84642.8|84506.8|84640|84504|3
1619990120000|2021-05-02 21:15:20|84640.9|84504.9|84640.5|84504.5|84640.9|84504.9|84640.5|84504.5|2
1619990130000|2021-05-02 21:15:30|84642|84506|84640|84504|84642|84506|84640|84504|2
1619990140000|2021-05-02 21:15:40|84640.2|84504.2|84640.2|84504.2|84640.2|84504.2|84640.2|84504.2|1
1619990150000|2021-05-02 21:15:50|84648.3|84512.3|84684|84548|84684|84548|84648.3|84512.3|2
1619990160000|2021-05-02 21:16:00|84637.5|84506.1|84637.5|84506.1|84637.5|84506.1|84637.5|84506.1|1
1619990170000|2021-05-02 21:16:10|84684|84548|84684|84548|84684|84548|84684|84548|1
1619990180000|2021-05-02 21:16:20|84634.3|84498.3|84634.3|84498.3|84634.3|84498.3|84634.3|84498.3|1
1619990190000|2021-05-02 21:16:30|84676.2|84540.2|84684|84548|84684|84548|84676.2|84540.2|2
1619990210000|2021-05-02 21:16:50|84636.6|84504.9|84646.4|84510.4|84646.4|84510.4|84636.6|84502.3|7
1619990220000|2021-05-02 21:17:00|84647|84511|84713.5|84577.5|84715|84579|84647|84511|4
1619990230000|2021-05-02 21:17:10|84684|84548|84684|84548|84684|84548|84684|84548|1
1619990240000|2021-05-02 21:17:20|84715|84579|84713.5|84577.5|84715|84579|84713.5|84577.5|2
1619990260000|2021-05-02 21:17:40|84684|84548|84698.7|84562.7|84698.7|84562.7|84684|84548|2
1619990270000|2021-05-02 21:17:50|84637.4|84504.2|84641.4|84505.4|84641.4|84505.4|84637.4|84504.2|3
1619990280000|2021-05-02 21:18:00|84684|84548|84684|84548|84684|84548|84684|84548|1
1619990290000|2021-05-02 21:18:10|84713.5|84577.5|84641.7|84505.7|84713.5|84577.5|84639.9|84503.9|4
1619990300000|2021-05-02 21:18:20|84640.8|84504.8|84639.4|84503.4|84647|84511|84639.2|84503.2|5
1619990310000|2021-05-02 21:18:30|84637.3|84501.3|84638.2|84502.2|84701.1|84565.1|84637.1|84501.1|6
1619990320000|2021-05-02 21:18:40|84637.9|84501.9|84639.9|84503.9|84642.1|84506.1|84637.9|84501.9|8
1619990330000|2021-05-02 21:18:50|84639.1|84503.1|84637|84501|84643.9|84507.9|84637|84501|3
1619990340000|2021-05-02 21:19:00|84637.6|84501.6|84639.3|84503.3|84683.8|84547.8|84637|84501|9
1619990350000|2021-05-02 21:19:10|84640.3|84504.3|84651.1|84515.1|84652.5|84516.5|84640.3|84504.3|8
1619990360000|2021-05-02 21:19:20|84655.1|84519.1|84653.8|84517.8|84678.5|84542.5|84653.8|84517.8|6
1619990370000|2021-05-02 21:19:30|84643|84507|84638.8|84502.8|84653.7|84517.7|84638.8|84502.8|5
1619990380000|2021-05-02 21:19:40|84638.7|84502.7|84637.8|84501.8|84638.7|84502.7|84637.8|84501.8|4
1619990390000|2021-05-02 21:19:50|84682.2|84546.2|84659.4|84523.4|84682.2|84546.2|84641.3|84505.3|6
1619990400000|2021-05-02 21:20:00|84638.4|84502.4|84639.4|84503.4|84640.4|84504.4|84638.4|84502.4|6
1619990410000|2021-05-02 21:20:10|84652.1|84516.1|84651.4|84515.4|84653.1|84517.1|84651.4|84515.4|3
1619990420000|2021-05-02 21:20:20|84641.5|84505.5|84641.2|84505.2|84641.5|84505.5|84641.2|84505.2|2
1619990430000|2021-05-02 21:20:30|84665.4|84529.4|84638.4|84502.4|84665.4|84529.4|84637.9|84501.9|4
1619990440000|2021-05-02 21:20:40|84639.1|84503.1|84638.3|84502.3|84639.1|84503.1|84638.3|84502.3|2
1619990450000|2021-05-02 21:20:50|84642.3|84506.3|84639.3|84503.3|84651|84515|84639.3|84503.3|3
1619990460000|2021-05-02 21:21:00|84640.3|84504.3|84642.1|84506.1|84642.1|84506.1|84640.3|84504.3|4
1619990470000|2021-05-02 21:21:10|84639|84503|84639|84503|84639|84503|84639|84503|1
1619990480000|2021-05-02 21:21:20|84640|84504|84656.8|84520.8|84660|84524|84640|84504|4
1619990490000|2021-05-02 21:21:30|84641.8|84505.8|84648.8|84512.8|84648.8|84512.8|84641.8|84505.8|3
1619990500000|2021-05-02 21:21:40|84661.4|84525.4|84662.3|84526.3|84662.4|84526.4|84661.4|84525.4|3
1619990510000|2021-05-02 21:21:50|84635.6|84499.6|84635.6|84499.6|84635.6|84499.6|84635.6|84499.6|1
1619990520000|2021-05-02 21:22:00|84640|84504|84647.8|84511.8|84648|84512|84640|84504|3
1619990530000|2021-05-02 21:22:10|84647.7|84511.7|84647.7|84511.7|84647.7|84511.7|84647.7|84511.7|1
1619990540000|2021-05-02 21:22:20|84643.6|84507.6|84638.9|84502.9|84643.6|84507.6|84638.9|84502.9|2
1619990550000|2021-05-02 21:22:30|84638.8|84503.6|84641.3|84505.3|84641.3|84505.3|84638.8|84503.6|3
1619990560000|2021-05-02 21:22:40|84639.4|84503.4|84635.3|84503.7|84639.4|84503.7|84635.3|84500.8|3
1619990570000|2021-05-02 21:22:50|84637.5|84501.5|84636.9|84500.9|84671.2|84535.2|84636.9|84500.9|4
1619990580000|2021-05-02 21:23:00|84636.7|84500.7|84636.7|84500.7|84636.7|84500.7|84636.7|84500.7|1
1619990600000|2021-05-02 21:23:20|84655.6|84519.6|84636.9|84500.9|84655.6|84519.6|84635|84500.9|4
1619990610000|2021-05-02 21:23:30|84636.8|84500.8|84636.4|84500.4|84636.8|84500.8|84636.3|84500.3|4
1619990620000|2021-05-02 21:23:40|84655.4|84519.4|84637.7|84501.7|84655.4|84519.4|84637.7|84501.7|3
1619990630000|2021-05-02 21:23:50|84638.1|84502.1|84634.1|84503.2|84638.1|84503.6|84634|84501.7|6
1619990640000|2021-05-02 21:24:00|84632.9|84505.2|84636.6|84500.6|84636.9|84506.3|84629.1|84500.6|8
1619990650000|2021-05-02 21:24:10|84679.9|84543.9|84637.5|84501.5|84684|84548|84637.5|84501.5|3
1619990660000|2021-05-02 21:24:20|84675.4|84539.4|84637.4|84501.4|84675.4|84539.4|84637.4|84501.4|5
1619990670000|2021-05-02 21:24:30|84635.6|84499.6|84637.4|84501.4|84637.4|84501.4|84635.6|84499.6|2
1619990680000|2021-05-02 21:24:40|84640.1|84504.1|84644.4|84508.4|84644.5|84508.5|84639.8|84503.8|6
1619990690000|2021-05-02 21:24:50|84638.7|84502.7|84634.2|84498.2|84641.9|84505.9|84631.8|84498.2|7
1619990700000|2021-05-02 21:25:00|84630.2|84494.2|84634.3|84498.3|84637.2|84501.2|84630.2|84494.2|9
1619990710000|2021-05-02 21:25:10|84631.9|84495.9|84631.6|84495.6|84631.9|84495.9|84631.6|84495.6|2
1619990720000|2021-05-02 21:25:20|84644.1|84508.1|84646.4|84510.4|84659.6|84523.6|84644.1|84508.1|5
1619990730000|2021-05-02 21:25:30|84637.4|84501.4|84631.4|84495.4|84637.4|84501.4|84631.4|84495.4|3
1619990740000|2021-05-02 21:25:40|84631.6|84495.6|84631.5|84495.5|84631.6|84495.6|84631.5|84495.5|2
1619990750000|2021-05-02 21:25:50|84645.8|84509.8|84635.8|84499.8|84645.8|84509.8|84634.9|84498.9|9
1619990760000|2021-05-02 21:26:00|84635.9|84499.9|84635.9|84499.9|84635.9|84499.9|84635.9|84499.9|1
1619990770000|2021-05-02 21:26:10|84633|84497|84633|84497|84633|84497|84633|84497|1
1619990780000|2021-05-02 21:26:20|84637.8|84501.8|84638.1|84502.1|84648|84512|84637.8|84501.8|6
1619990790000|2021-05-02 21:26:30|84636.2|84500.2|84636.2|84500.2|84636.2|84500.2|84636.2|84500.2|1
1619990800000|2021-05-02 21:26:40|84639.1|84503.1|84639.1|84503.1|84639.1|84503.1|84639|84503|3
1619990810000|2021-05-02 21:26:50|84636.3|84500.3|84638|84502|84638|84502|84636.3|84500.3|2
1619990820000|2021-05-02 21:27:00|84639.1|84503.1|84649.6|84513.6|84649.7|84513.7|84639.1|84503.1|8
1619990830000|2021-05-02 21:27:10|84660.2|84524.2|84642|84506|84664.2|84528.2|84641|84505|5
1619990840000|2021-05-02 21:27:20|84671.9|84535.9|84641.2|84505.2|84671.9|84535.9|84636.3|84500.3|6
1619990850000|2021-05-02 21:27:30|84643.2|84507.2|84619.8|84483.8|84655.1|84519.1|84619.8|84483.8|18
1619990860000|2021-05-02 21:27:40|84593.9|84457.9|84647.5|84511.5|84719|84583|84593.9|84457.9|9
1619990870000|2021-05-02 21:27:50|84641.3|84505.3|84646.6|84510.6|84647.1|84513.7|84641.3|84505.3|6
1619990880000|2021-05-02 21:28:00|84653.4|84517.4|84645.3|84509.3|84682.5|84546.5|84644.9|84508.9|9
1619990890000|2021-05-02 21:28:10|84660.2|84524.2|84654.2|84518.2|84666.2|84530.2|84654.2|84518.2|5
1619990900000|2021-05-02 21:28:20|84655.4|84519.4|84660.9|84524.9|84680.5|84544.5|84655.4|84519.4|4
1619990910000|2021-05-02 21:28:30|84646.6|84519.2|84648.5|84512.5|84651.9|84519.2|84645.1|84509.1|10
1619990920000|2021-05-02 21:28:40|84648.7|84512.7|84647.1|84511.1|84653.3|84517.3|84647.1|84511.1|15
1619990930000|2021-05-02 21:28:50|84646.4|84510.4|84640.2|84504.2|84647.1|84511.1|84640.2|84504.2|7
1619990940000|2021-05-02 21:29:00|84638.4|84502.4|84639.9|84503.9|84673.2|84537.2|84637.6|84502.4|11
1619990950000|2021-05-02 21:29:10|84640|84504|84643.1|84507.1|84643.1|84507.7|84639.1|84503.1|17
1619990960000|2021-05-02 21:29:20|84643.4|84507.4|84649.7|84513.7|84649.7|84513.7|84642.1|84506.1|15
1619990970000|2021-05-02 21:29:30|84649.8|84513.8|84648.5|84512.5|84650.4|84514.4|84648.5|84512.5|7
1619990980000|2021-05-02 21:29:40|84647.6|84511.6|84645.7|84509.7|84647.6|84511.6|84640.9|84504.9|12
1619990990000|2021-05-02 21:29:50|84646.2|84510.2|84640.1|84504.1|84647.4|84511.4|84639.8|84503.8|11
1619991000000|2021-05-02 21:30:00|84637|84501|84649|84513|84649|84513|84635.9|84499.9|10
1619991010000|2021-05-02 21:30:10|84649.9|84513.9|84651.8|84515.8|84651.8|84515.8|84649.9|84513.9|5
1619991020000|2021-05-02 21:30:20|84651.9|84515.9|84646.8|84510.8|84651.9|84515.9|84646.8|84510.8|3
1619991030000|2021-05-02 21:30:30|84646.2|84510.2|84650.4|84514.4|84650.4|84514.4|84646.2|84510.2|3
1619991040000|2021-05-02 21:30:40|84649.7|84513.7|84648.6|84512.6|84651.9|84515.9|84648|84512|6
1619991050000|2021-05-02 21:30:50|84648.3|84512.3|84648.6|84512.6|84648.6|84512.6|84648.2|84512.2|3
1619991060000|2021-05-02 21:31:00|84647.6|84514.4|84652.8|84516.8|84652.8|84516.8|84647.6|84513|7
1619991070000|2021-05-02 21:31:10|84652.4|84516.4|84647.3|84511.3|84652.4|84516.4|84647.3|84511.3|6
1619991080000|2021-05-02 21:31:20|84647.8|84511.8|84647.7|84511.7|84647.8|84511.8|84647.7|84511.7|2
1619991090000|2021-05-02 21:31:30|84647.1|84511.1|84645.6|84509.6|84647.1|84511.1|84644.8|84509.6|4
1619991100000|2021-05-02 21:31:40|84645.5|84509.5|84646|84510|84646|84510|84645.5|84509.5|2
1619991110000|2021-05-02 21:31:50|84645.5|84509.5|84645.5|84509.5|84645.5|84509.5|84645.5|84509.5|1
1619991120000|2021-05-02 21:32:00|84645.3|84509.3|84665.5|84529.5|84665.5|84529.5|84645.3|84509.3|3
1619991130000|2021-05-02 21:32:10|84641.5|84505.5|84650.9|84514.9|84650.9|84514.9|84641.5|84505.5|5
1619991140000|2021-05-02 21:32:20|84662.4|84526.4|84662.3|84526.3|84662.4|84526.4|84662.3|84526.3|2
1619991150000|2021-05-02 21:32:30|84640.6|84514.5|84640.2|84514.7|84640.6|84514.8|84640.2|84514.5|3
1619991160000|2021-05-02 21:32:40|84645.4|84511.7|84651.7|84515.7|84652.8|84516.8|84645.4|84510.5|8
1619991170000|2021-05-02 21:32:50|84645.6|84516|84650|84514|84650|84516|84645.6|84514|2
1619991180000|2021-05-02 21:33:00|84650.1|84514.1|84649.5|84513.5|84650.1|84514.4|84647.4|84513.5|3
1619991190000|2021-05-02 21:33:10|84644|84511.1|84643.3|84511.9|84644|84513.5|84641.8|84511.1|3
1619991200000|2021-05-02 21:33:20|84646.7|84510.7|84650|84514|84650|84514|84646.7|84510.7|2
1619991210000|2021-05-02 21:33:30|84638.7|84515.8|84644.1|84508.1|84644.9|84515.8|84638.7|84508.1|4
1619991220000|2021-05-02 21:33:40|84640.9|84504.9|84652.7|84516.7|84664.5|84528.5|84640.9|84504.9|3
1619991230000|2021-05-02 21:33:50|84645.2|84509.2|84645.1|84509.1|84645.2|84509.2|84645.1|84509.1|2
1619991240000|2021-05-02 21:34:00|84637.1|84501.1|84639.8|84503.8|84639.8|84503.8|84637.1|84501.1|2
1619991250000|2021-05-02 21:34:10|84640|84515.3|84650|84514|84650.1|84515.3|84640|84513.6|5
1619991260000|2021-05-02 21:34:20|84650.1|84514.1|84644.5|84508.5|84650.1|84514.1|84644.5|84508.5|3
1619991270000|2021-05-02 21:34:30|84641.6|84505.6|84643.9|84507.9|84646.9|84510.9|84640.8|84504.8|5
1619991280000|2021-05-02 21:34:40|84643.8|84507.8|84664.3|84528.3|84672.8|84536.8|84643.4|84507.4|5
1619991290000|2021-05-02 21:34:50|84651.1|84515.1|84645.1|84509.1|84651.1|84515.1|84645.1|84509.1|3
1619991300000|2021-05-02 21:35:00|84648.2|84512.2|84647.4|84511.4|84652.2|84516.2|84642.8|84511.3|6
1619991310000|2021-05-02 21:35:10|84650.5|84514.5|84647.3|84511.3|84650.5|84514.5|84647.2|84511.2|3
1619991320000|2021-05-02 21:35:20|84647.4|84511.4|84656.6|84520.6|84656.7|84520.7|84647.3|84511.3|5
1619991330000|2021-05-02 21:35:30|84656.7|84520.7|84649.7|84513.7|84656.7|84520.7|84649.6|84513.6|4
1619991340000|2021-05-02 21:35:40|84649.6|84513.6|84665|84529|84665|84529|84649.6|84513.6|4
1619991350000|2021-05-02 21:35:50|84660.1|84524.1|84649.6|84513.6|84660.5|84524.5|84648.8|84512.8|10
1619991360000|2021-05-02 21:36:00|84653.7|84517.7|84645.9|84509.9|84653.7|84517.7|84643.7|84507.7|7
1619991370000|2021-05-02 21:36:10|84645|84509|84648.7|84512.7|84648.7|84512.7|84644.5|84508.5|8
1619991380000|2021-05-02 21:36:20|84648|84512|84646|84510|84648.8|84512.8|84644.5|84508.5|8
1619991390000|2021-05-02 21:36:30|84645.2|84509.2|84645.9|84509.9|84646|84510|84644.4|84508.4|12
1619991400000|2021-05-02 21:36:40|84645.4|84509.4|84645.9|84509.9|84645.9|84509.9|84644.5|84508.5|8
1619991410000|2021-05-02 21:36:50|84648|84512|84646|84510|84648|84512|84644.5|84508.5|9
1619991420000|2021-05-02 21:37:00|84645.1|84509.1|84645|84509|84645.3|84509.3|84644.6|84508.6|10
1619991430000|2021-05-02 21:37:10|84644.6|84508.6|84648.3|84512.3|84648.3|84512.3|84643.7|84507.7|9
1619991440000|2021-05-02 21:37:20|84647.6|84511.6|84644.9|84508.9|84647.6|84511.6|84644.3|84508.3|10
1619991450000|2021-05-02 21:37:30|84644|84508|84643.9|84507.9|84644.3|84508.3|84643.9|84507.9|6
1619991460000|2021-05-02 21:37:40|84644.1|84508.1|84643.4|84507.4|84644.3|84508.3|84643.4|84507.4|7
1619991470000|2021-05-02 21:37:50|84643.9|84507.9|84644.3|84508.3|84645.2|84509.2|84643.4|84507.4|7
1619991480000|2021-05-02 21:38:00|84647.2|84511.2|84645.5|84509.5|84648.3|84512.3|84644.1|84508.1|8
1619991490000|2021-05-02 21:38:10|84645|84509|84658.4|84522.4|84658.4|84522.4|84644.1|84508.1|9
1619991500000|2021-05-02 21:38:20|84657.9|84521.9|84649.1|84513.1|84657.9|84521.9|84649.1|84513.1|9
1619991510000|2021-05-02 21:38:30|84649.6|84513.6|84658.4|84522.4|84658.4|84522.4|84649.1|84513.1|11
1619991520000|2021-05-02 21:38:40|84658.3|84522.3|84644.9|84508.9|84658.3|84522.3|84642.9|84506.9|10
1619991530000|2021-05-02 21:38:50|84644.8|84508.8|84644.9|84508.9|84644.9|84508.9|84644.8|84508.8|2
1619991540000|2021-05-02 21:39:00|84645.4|84509.4|84640|84504|84683.5|84547.5|84640|84504|15
1619991550000|2021-05-02 21:39:10|84644.8|84508.8|84658|84522|84674.4|84538.4|84640|84504|6
1619991560000|2021-05-02 21:39:20|84640.2|84504.2|84641.6|84514.9|84673.4|84537.4|84640.2|84504.2|13
1619991570000|2021-05-02 21:39:30|84645.7|84509.7|84643.8|84507.8|84647.7|84511.7|84642|84506|9
1619991580000|2021-05-02 21:39:40|84676.3|84540.3|84663.8|84527.8|84676.3|84540.3|84663.8|84527.8|2
1619991590000|2021-05-02 21:39:50|84674.3|84538.3|84641|84505|84674.3|84538.3|84641|84505|4
1619991600000|2021-05-02 21:40:00|84639.4|84503.4|84645.3|84509.3|84657.8|84521.8|84639.4|84503.4|9
1619991610000|2021-05-02 21:40:10|84647.3|84511.3|84657.1|84521.1|84658.9|84522.9|84647|84511|9
1619991620000|2021-05-02 21:40:20|84656.7|84520.7|84648.2|84512.2|84669.5|84533.5|84648.2|84512.2|7
1619991630000|2021-05-02 21:40:30|84657.2|84521.2|84645.1|84509.1|84657.2|84521.2|84644.2|84508.2|8
1619991640000|2021-05-02 21:40:40|84644.6|84508.6|84664.8|84528.8|84673.3|84537.3|84644.6|84508.6|6
1619991650000|2021-05-02 21:40:50|84667.6|84531.6|84648.2|84512.2|84667.6|84531.6|84647.7|84511.7|6
1619991660000|2021-05-02 21:41:00|84657.2|84521.2|84654.5|84518.5|84673|84537|84644.6|84508.6|7
1619991670000|2021-05-02 21:41:10|84654.1|84518.1|84646.8|84510.8|84668.3|84532.3|84646.3|84510.3|8
1619991680000|2021-05-02 21:41:20|84649.6|84513.6|84662.7|84526.7|84665.9|84529.9|84648|84512|11
1619991690000|2021-05-02 21:41:30|84660.4|84524.4|84659.4|84523.4|84661.1|84525.1|84652.9|84516.9|7
1619991700000|2021-05-02 21:41:40|84654.4|84518.4|84662.5|84526.5|84662.5|84526.5|84649.9|84513.9|9
1619991710000|2021-05-02 21:41:50|84662|84526|84654.8|84518.8|84662|84526|84653.6|84517.6|8
1619991720000|2021-05-02 21:42:00|84654.3|84518.3|84647.2|84511.2|84662.5|84526.5|84643.1|84510.8|11
1619991730000|2021-05-02 21:42:10|84646.9|84510.9|84644.9|84508.9|84649.8|84513.8|84644.9|84508.9|9
1619991740000|2021-05-02 21:42:20|84645|84509|84644.8|84508.8|84645|84509|84643|84507|6
1619991750000|2021-05-02 21:42:30|84642.5|84506.5|84649.7|84513.7|84665.2|84529.2|84641.4|84505.4|12
1619991760000|2021-05-02 21:42:40|84648.9|84512.9|84642.5|84506.5|84649.7|84513.7|84642.5|84506.5|8
1619991770000|2021-05-02 21:42:50|84642.1|84506.1|84644.5|84508.5|84644.8|84508.8|84641.1|84505.1|12
1619991780000|2021-05-02 21:43:00|84642.6|84506.6|84644.8|84508.8|84644.8|84508.8|84640.9|84504.9|8
1619991790000|2021-05-02 21:43:10|84644.3|84508.3|84652.6|84516.6|84652.6|84516.6|84644.3|84508.3|4
1619991800000|2021-05-02 21:43:20|84644.7|84508.7|84645.8|84509.8|84645.8|84509.8|84644.1|84508.1|6
1619991810000|2021-05-02 21:43:30|84645.3|84509.3|84645.6|84509.6|84645.8|84509.8|84645.3|84509.3|5
1619991820000|2021-05-02 21:43:40|84645.1|84509.1|84645.5|84509.5|84645.5|84513.2|84641.5|84509.1|4
1619991830000|2021-05-02 21:43:50|84645.4|84509.4|84644.8|84508.8|84645.5|84509.5|84644.8|84508.8|5
1619991840000|2021-05-02 21:44:00|84644.7|84508.7|84645|84509|84645.3|84509.3|84644.7|84508.7|6
1619991850000|2021-05-02 21:44:10|84644.9|84508.9|84645|84509|84645|84509|84644.9|84508.9|4
1619991860000|2021-05-02 21:44:20|84644.9|84508.9|84659.4|84523.4|84659.4|84523.4|84644.9|84508.9|4
1619991870000|2021-05-02 21:44:30|84657.8|84521.8|84661.1|84525.1|84673.4|84537.4|84645.5|84509.5|9
1619991880000|2021-05-02 21:44:40|84668.1|84532.1|84665.1|84529.1|84668.1|84532.1|84652.8|84516.8|7
1619991890000|2021-05-02 21:44:50|84664.4|84528.4|84659.9|84523.9|84664.4|84528.4|84642.6|84506.6|8
1619991900000|2021-05-02 21:45:00|84659.7|84523.7|84652.3|84516.3|84660.8|84524.8|84649.3|84513.3|5
1619991910000|2021-05-02 21:45:10|84663.7|84527.7|84646.6|84510.6|84663.7|84527.7|84638.1|84509.8|8
1619991920000|2021-05-02 21:45:20|84644.7|84508.7|84638|84510.7|84644.7|84511.3|84636.4|84508.7|6
1619991930000|2021-05-02 21:45:30|84642.1|84506.1|84641.8|84505.8|84642.1|84511.7|84635|84505.8|5
1619991940000|2021-05-02 21:45:40|84642.3|84506.3|84646.6|84510.6|84646.6|84510.6|84637.4|84506.3|5
1619991950000|2021-05-02 21:45:50|84646.1|84510.1|84646|84510|84646.1|84510.1|84646|84510|2
1619991960000|2021-05-02 21:46:00|84644.8|84508.8|84643.3|84507.3|84645|84509|84643.3|84507.3|3
1619991970000|2021-05-02 21:46:10|84640|84504|84659.9|84523.9|84659.9|84523.9|84640|84504|2
1619991980000|2021-05-02 21:46:20|84650|84514|84650|84514|84650|84514|84650|84514|1
1619991990000|2021-05-02 21:46:30|84649.9|84513.9|84639.4|84503.4|84649.9|84513.9|84639.4|84503.4|5
1619992000000|2021-05-02 21:46:40|84639.5|84503.5|84659.8|84523.8|84659.8|84523.8|84639.5|84503.5|2
1619992010000|2021-05-02 21:46:50|84649.6|84513.6|84649.7|84513.7|84649.7|84513.7|84649.6|84513.6|2
1619992020000|2021-05-02 21:47:00|84643|84507|84638.4|84502.4|84643|84507|84638.4|84502.4|3
1619992030000|2021-05-02 21:47:10|84653.8|84517.8|84663.6|84527.6|84689.5|84553.5|84639.5|84509.3|12
1619992040000|2021-05-02 21:47:20|84685.2|84549.2|84684.1|84548.1|84688.5|84552.5|84641.8|84512.5|11
1619992050000|2021-05-02 21:47:30|84688.5|84552.5|84635.8|84500.8|84688.5|84552.5|84635.8|84500.3|14
1619992060000|2021-05-02 21:47:40|84630.8|84505.6|84699.5|84563.5|84699.5|84563.5|84630.1|84494.1|14
1619992070000|2021-05-02 21:47:50|84693.5|84557.5|84661.9|84525.9|84693.5|84557.5|84642.6|84506.6|8
1619992080000|2021-05-02 21:48:00|84662.4|84526.4|84660.5|84524.5|84662.7|84526.7|84641.3|84505.3|7
1619992090000|2021-05-02 21:48:10|84683.1|84547.1|84645.9|84509.9|84683.1|84547.1|84640.4|84504.4|7
1619992100000|2021-05-02 21:48:20|84646.8|84510.8|84661.9|84525.9|84661.9|84525.9|84645.9|84509.9|6
1619992110000|2021-05-02 21:48:30|84662.3|84526.3|84651.6|84515.6|84662.5|84526.5|84651|84515|8
1619992120000|2021-05-02 21:48:40|84638|84506.3|84644|84508|84644|84508|84638|84504.7|7
1619992130000|2021-05-02 21:48:50|84643.9|84507.9|84644.3|84510.9|84644.7|84511.1|84643.9|84507.9|6
1619992140000|2021-05-02 21:49:00|84645.9|84509.9|84645.5|84509.5|84646.3|84510.3|84645.3|84509.3|6
1619992150000|2021-05-02 21:49:10|84645.4|84509.4|84651.2|84515.2|84651.2|84515.2|84645.2|84509.2|10
1619992160000|2021-05-02 21:49:20|84651.3|84515.3|84647.2|84516.2|84651.3|84516.7|84647.2|84514.2|5
1619992170000|2021-05-02 21:49:30|84647.7|84516.7|84653.4|84522.4|84653.4|84522.4|84647.2|84516.2|5
1619992180000|2021-05-02 21:49:40|84653.2|84522.2|84632.6|84521.6|84653.2|84532.4|84632.6|84521.6|5
1619992190000|2021-05-02 21:49:50|84631.9|84520.9|84631.6|84520.6|84632.6|84521.6|84631.6|84520.6|4
1619992200000|2021-05-02 21:50:00|84632.4|84521.4|84631.6|84520.6|84649|84538|84631.6|84520.6|5
1619992210000|2021-05-02 21:50:10|84632.4|84521.4|84630.7|84519.7|84632.4|84521.4|84630|84519|7
1619992220000|2021-05-02 21:50:20|84629.9|84518.9|84630.2|84519.2|84630.5|84519.5|84628.7|84517.7|10
1619992230000|2021-05-02 21:50:30|84629.5|84518.5|84629.5|84518.5|84630.2|84519.2|84629.5|84518.5|3
1619992240000|2021-05-02 21:50:40|84630.2|84519.2|84630.3|84519.3|84630.3|84519.3|84629.5|84518.5|5
1619992250000|2021-05-02 21:50:50|84629.5|84518.5|84630.3|84519.3|84630.3|84519.3|84629.5|84518.5|4
1619992260000|2021-05-02 21:51:00|84629.5|84518.5|84642.6|84531.6|84642.6|84531.6|84629.4|84518.4|8
1619992270000|2021-05-02 21:51:10|84642.3|84531.3|84636.1|84525.1|84642.6|84531.6|84636.1|84525.1|5
1619992280000|2021-05-02 21:51:20|84635.5|84524.5|84635.5|84524.5|84636.1|84525.1|84635.5|84524.5|5
1619992290000|2021-05-02 21:51:30|84636.1|84525.1|84642.6|84531.6|84642.6|84531.6|84631.5|84520.5|8
1619992300000|2021-05-02 21:51:40|84642.3|84531.3|84642.6|84531.6|84642.6|84531.6|84642.3|84531.3|4
1619992310000|2021-05-02 21:51:50|84635.6|84524.6|84649.7|84538.7|84681.2|84570.2|84631.1|84520.1|7
1619992320000|2021-05-02 21:52:00|84654.3|84543.3|84621.5|84510.5|84689|84578|84618.1|84507.1|11
1619992330000|2021-05-02 21:52:10|84629.5|84518.5|84641.4|84530.4|84668.3|84557.3|84621.5|84510.5|7
1619992340000|2021-05-02 21:52:20|84664.1|84553.1|84649.7|84538.7|84664.1|84553.1|84623.5|84512.5|11
1619992350000|2021-05-02 21:52:30|84683|84572|84644.3|84533.3|84683|84572|84621.3|84510.3|10
1619992360000|2021-05-02 21:52:40|84662|84551|84650.7|84539.7|84662|84551|84623.3|84512.3|10
1619992370000|2021-05-02 21:52:50|84683|84572|84658.2|84547.2|84683|84572|84623.6|84512.6|9
1619992380000|2021-05-02 21:53:00|84658|84547|84668.4|84557.4|84689|84578|84623.6|84512.6|15
1619992390000|2021-05-02 21:53:10|84681.6|84570.6|84649.3|84538.3|84686.9|84575.9|84620.7|84509.7|13
1619992400000|2021-05-02 21:53:20|84646.4|84535.4|84644.1|84533.1|84689|84578|84618.7|84507.7|13
1619992410000|2021-05-02 21:53:30|84686.9|84575.9|84650.2|84539.2|84686.9|84575.9|84630.6|84519.6|12
1619992420000|2021-05-02 21:53:40|84652.3|84541.3|84628.9|84517.9|84663.6|84552.6|84628.9|84517.9|12
1619992430000|2021-05-02 21:53:50|84646.1|84535.1|84648.2|84537.2|84648.2|84537.2|84623.1|84512.1|9
1619992440000|2021-05-02 21:54:00|84649|84538|84644.1|84533.1|84649|84538|84631.3|84520.3|12
1619992450000|2021-05-02 21:54:10|84639.4|84528.4|84671.4|84560.4|84676.7|84565.7|84621.1|84510.1|18
1619992460000|2021-05-02 21:54:20|84622.8|84511.8|84623.3|84512.3|84686|84575|84622.3|84511.3|13
1619992470000|2021-05-02 21:54:30|84623.5|84512.5|84632.3|84522.8|84681.5|84570.5|84623.5|84512.5|9
1619992480000|2021-05-02 21:54:40|84633.4|84522.4|84629.6|84518.6|84635.8|84524.8|84626.7|84518.5|9
1619992490000|2021-05-02 21:54:50|84631.4|84520.4|84621.8|84510.8|84642.8|84531.8|84621.8|84510.8|7
1619992500000|2021-05-02 21:55:00|84628.4|84518.5|84630.6|84519.6|84636.7|84525.7|84626.7|84518.1|10
1619992510000|2021-05-02 21:55:10|84630.7|84519.7|84630.6|84519.6|84644|84533|84630.6|84519.6|5
1619992520000|2021-05-02 21:55:20|84644.2|84533.2|84629.7|84518.7|84644.2|84533.2|84629.5|84518.5|6
1619992530000|2021-05-02 21:55:30|84629.6|84518.6|84641.4|84530.4|84642.6|84531.6|84629.6|84518.6|5
1619992540000|2021-05-02 21:55:40|84633.6|84522.6|84627.9|84519.2|84633.6|84522.6|84627.9|84518.1|4
1619992550000|2021-05-02 21:55:50|84628.3|84517.3|84629|84518|84629|84518|84627.9|84516.9|4
1619992560000|2021-05-02 21:56:00|84628.8|84517.8|84633.6|84522.6|84633.6|84522.6|84628.8|84517.8|3
1619992570000|2021-05-02 21:56:10|84629.9|84518.9|84625.6|84516.1|84629.9|84519|84625.6|84516.1|3
1619992580000|2021-05-02 21:56:20|84626.8|84515.8|84628.9|84517.9|84628.9|84517.9|84626.8|84515.8|3
1619992590000|2021-05-02 21:56:30|84628.3|84517.3|84625.8|84516.4|84628.3|84517.3|84625.8|84515.9|4
1619992600000|2021-05-02 21:56:40|84627.1|84516.1|84628|84517|84628.6|84517.6|84627.1|84516.1|3
1619992610000|2021-05-02 21:56:50|84627.1|84516.1|84626.2|84516.4|84627.1|84516.4|84626.2|84516.1|2
1619992620000|2021-05-02 21:57:00|84626.3|84516.5|84627.2|84516.2|84627.3|84516.5|84626.3|84516.2|3
1619992640000|2021-05-02 21:57:20|84623|84519.6|84627.9|84516.9|84627.9|84519.6|84623|84516.4|5
1619992650000|2021-05-02 21:57:30|84627.4|84516.4|84658.2|84547.2|84658.2|84547.2|84625.8|84514.8|7
1619992660000|2021-05-02 21:57:40|84621.9|84510.9|84627.3|84516.3|84659.7|84548.7|84621.7|84510.7|8
1619992670000|2021-05-02 21:57:50|84642.7|84531.7|84640.8|84529.8|84642.7|84531.7|84627.2|84516.2|4
1619992680000|2021-05-02 21:58:00|84627.1|84516.1|84631.4|84520.4|84646.8|84535.8|84627|84516|8
1619992690000|2021-05-02 21:58:10|84646.8|84535.8|84628.3|84517.3|84646.8|84535.8|84628.3|84517.3|2
1619992700000|2021-05-02 21:58:20|84642.6|84531.6|84626.1|84521|84642.6|84531.6|84623.9|84515.3|5
1619992710000|2021-05-02 21:58:30|84629.5|84518.5|84629.8|84518.8|84633.6|84522.6|84628.7|84517.7|6
1619992720000|2021-05-02 21:58:40|84632.3|84521.3|84628.3|84517.3|84646.8|84535.8|84628.3|84517.3|4
1619992730000|2021-05-02 21:58:50|84623.9|84512.9|84626.8|84515.8|84629|84518|84623.9|84512.9|7
1619992740000|2021-05-02 21:59:00|84626.9|84515.9|84626.7|84515.7|84666.7|84555.7|84623.6|84512.6|7
1619992750000|2021-05-02 21:59:10|84634.4|84523.4|84637.6|84526.6|84637.6|84526.6|84623|84512|11
1619992760000|2021-05-02 21:59:20|84655.6|84544.6|84628.4|84517.4|84655.6|84544.6|84625.7|84514.7|10
1619992770000|2021-05-02 21:59:30|84631.2|84520.2|84654.7|84543.7|84663.1|84552.1|84627.8|84516.8|20
1619992780000|2021-05-02 21:59:40|84663.1|84552.1|84678.5|84567.5|84681.5|84570.5|84631.9|84520.9|14
1619992790000|2021-05-02 21:59:50|84680.5|84569.5|84641.1|84530.1|84680.5|84569.5|84631.9|84520.9|16
1619992800000|2021-05-02 22:00:00|84630.2|84519.2|84647.7|84536.7|84650.6|84539.6|84625.7|84519.2|35
1619992810000|2021-05-02 22:00:10|84643.5|84537.9|84647.3|84540.7|84648|84540.7|84643.5|84536|24
1619992820000|2021-05-02 22:00:20|84647.5|84540.9|84646.9|84535.9|84647.9|84542.1|84642.1|84531.1|24
1619992830000|2021-05-02 22:00:30|84647.6|84536.6|84650.4|84542.2|84654.2|84543.2|84638.9|84527.9|26
1619992840000|2021-05-02 22:00:40|84647.1|84546.2|84647.7|84538.7|84662.3|84551.3|84645.6|84534.6|29
1619992850000|2021-05-02 22:00:50|84643.6|84542|84651.1|84540.1|84651.1|84542|84642.3|84538.1|16
1619992860000|2021-05-02 22:01:00|84658.5|84547.5|84647.8|84536.8|84658.5|84547.5|84643.4|84532.4|34
1619992870000|2021-05-02 22:01:10|84650|84539|84654.4|84543.4|84654.4|84543.4|84644.6|84533.6|43
1619992880000|2021-05-02 22:01:20|84651.3|84540.3|84677.9|84566.9|84690.9|84586.1|84650.6|84539.6|42
1619992890000|2021-05-02 22:01:30|84682.8|84580.3|84659.8|84548.8|84686|84608.1|84654.6|84543.6|44
1619992900000|2021-05-02 22:01:40|84666.6|84559.8|84669.7|84567.6|84681.8|84575.7|84656.3|84545.3|45
1619992910000|2021-05-02 22:01:50|84678.7|84569.7|84662.6|84551.6|84678.7|84570.3|84660.2|84549.2|44
1619992920000|2021-05-02 22:02:00|84675.2|84564.2|84666.9|84555.9|84681.5|84571.1|84654.9|84543.9|44
1619992930000|2021-05-02 22:02:10|84675.1|84564.1|84676.1|84565.1|84682|84571|84650|84539|44
1619992940000|2021-05-02 22:02:20|84672.7|84568|84665.4|84555.7|84688.3|84577.3|84654.9|84543.9|44
1619992950000|2021-05-02 22:02:30|84660.9|84549.9|84669.4|84558.4|84681.2|84570.2|84660.2|84549.2|45
1619992960000|2021-05-02 22:02:40|84670.3|84559.3|84682.6|84571.6|84682.6|84571.6|84661.5|84550.5|44
1619992970000|2021-05-02 22:02:50|84679.7|84568.7|84682.7|84571.7|84689.9|84578.9|84663|84552|45
1619992980000|2021-05-02 22:03:00|84665.1|84554.1|84677.3|84566.3|84680.4|84569.4|84662.5|84551.5|44
1619992990000|2021-05-02 22:03:10|84673.2|84562.2|84671|84560|84683.4|84572.4|84659.2|84548.2|44
1619993000000|2021-05-02 22:03:20|84662.8|84551.8|84671.9|84560.9|84684.5|84581.1|84659.1|84548.1|44
1619993010000|2021-05-02 22:03:30|84660.5|84549.5|84674.9|84568.7|84681.8|84574.1|84660.5|84549.5|45
1619993020000|2021-05-02 22:03:40|84674.5|84569|84668.6|84557.6|84688.9|84579.4|84660.9|84549.9|44
1619993030000|2021-05-02 22:03:50|84670.6|84559.6|84678.5|84573.9|84690.3|84579.3|84666|84555|44
1619993040000|2021-05-02 22:04:00|84686.5|84575.5|84678.7|84567.7|84693.6|84582.6|84665|84554|45
1619993050000|2021-05-02 22:04:10|84671.4|84560.4|84672.9|84561.9|84693.1|84587.5|84669.9|84558.9|44
1619993060000|2021-05-02 22:04:20|84674.4|84563.4|84673.8|84562.8|84693.6|84586.4|84667.9|84556.9|45
1619993070000|2021-05-02 22:04:30|84688.2|84577.2|84672.3|84562.3|84697.8|84586.8|84670.3|84559.3|44
1619993080000|2021-05-02 22:04:40|84671.8|84560.8|84680.4|84573.4|84685.3|84575.2|84664.2|84553.2|44
1619993090000|2021-05-02 22:04:50|84686.9|84575.9|84684.5|84577.7|84691.3|84580.6|84661.6|84550.6|44
1619993100000|2021-05-02 22:05:00|84676.8|84565.8|84678.6|84570|84695.7|84588.6|84670.1|84559.1|43
1619993110000|2021-05-02 22:05:10|84673.8|84562.8|84676.6|84565.6|84692.9|84581.9|84671.4|84560.4|45
1619993120000|2021-05-02 22:05:20|84675|84564|84674.1|84563.1|84693.3|84587.5|84668.5|84557.5|44
1619993130000|2021-05-02 22:05:30|84672.2|84561.2|84684|84573.9|84694.7|84587.9|84665.7|84554.7|45
1619993140000|2021-05-02 22:05:40|84674.3|84563.3|84673.8|84562.8|84693.7|84591.5|84673.3|84562.3|43
1619993150000|2021-05-02 22:05:50|84677.2|84577.9|84676.8|84565.8|84698|84589.1|84672.5|84561.5|44
1619993160000|2021-05-02 22:06:00|84684.3|84573.3|84671.8|84560.8|84693.8|84588.3|84670|84560.8|44
1619993170000|2021-05-02 22:06:10|84674.7|84563.7|84673.4|84562.4|84693.9|84590.6|84671.9|84560.9|43
1619993180000|2021-05-02 22:06:20|84688.9|84584.8|84673|84567.3|84688.9|84584.8|84666.5|84555.5|45
1619993190000|2021-05-02 22:06:30|84668.1|84557.1|84683.4|84579.5|84691.2|84602.4|84652.4|84554.6|44
1619993200000|2021-05-02 22:06:40|84688.8|84581.3|84674.5|84563.5|84699.3|84588.5|84664.1|84553.1|44
1619993210000|2021-05-02 22:06:50|84690.3|84585.7|84675.1|84565.9|84698.4|84589.6|84668.8|84561.3|43
1619993220000|2021-05-02 22:07:00|84679.7|84568.7|84679.2|84569.6|84692.4|84592.2|84673.8|84562.8|45
1619993230000|2021-05-02 22:07:10|84691|84580.9|84683.2|84584.5|84701.1|84595.7|84675.6|84564.6|44
1619993240000|2021-05-02 22:07:20|84690.8|84586|84680.2|84569.2|84707.4|84611|84661|84566.1|45
1619993250000|2021-05-02 22:07:30|84691.4|84586.7|84680.2|84569.2|84691.4|84588|84670.1|84559.5|44
1619993260000|2021-05-02 22:07:40|84682.6|84571.6|84696.6|84585.7|84697.6|84605.5|84655.5|84559.3|45
1619993270000|2021-05-02 22:07:50|84684.5|84573.5|84685.5|84574.5|84697.6|84606.3|84656.3|84564.2|43
1619993280000|2021-05-02 22:08:00|84682|84571.2|84677.8|84566.8|84696.9|84587.6|84672.9|84562.3|44
1619993290000|2021-05-02 22:08:10|84691.5|84580.5|84676.3|84565.3|84696.1|84589.7|84670.8|84561.6|42
1619993300000|2021-05-02 22:08:20|84684.6|84573.6|84681.7|84570.7|84695|84607.3|84657.3|84563|44
1619993310000|2021-05-02 22:08:30|84693.2|84582.3|84690.1|84582.8|84697.8|84612.5|84662.5|84564.2|45
1619993320000|2021-05-02 22:08:40|84688.6|84577.6|84689.3|84592.6|84701.4|84616.3|84657.2|84565|44
1619993330000|2021-05-02 22:08:50|84677|84566|84683.4|84584.7|84695.5|84607.7|84657.7|84563.3|44
1619993340000|2021-05-02 22:09:00|84683.6|84572.6|84675.4|84564.4|84696.4|84596.6|84671.8|84560.8|44
1619993350000|2021-05-02 22:09:10|84674.3|84563.3|84681.8|84570.8|84696.3|84594.8|84674.3|84563.3|43
1619993360000|2021-05-02 22:09:20|84686.4|84575.4|84677.3|84572.9|84696.6|84612.8|84662.8|84563|45
1619993370000|2021-05-02 22:09:30|84675.1|84564.1|84680.9|84581.6|84694.1|84586.6|84671.5|84563.4|43
1619993380000|2021-05-02 22:09:40|84684.2|84573.2|84678.5|84567.5|84697.7|84589.8|84673.8|84564.5|45
1619993390000|2021-05-02 22:09:50|84682.3|84581.8|84674|84563|84696|84586.7|84670.1|84560|44
1619993400000|2021-05-02 22:10:00|84673.6|84562.6|84678.1|84567.1|84693.3|84594.5|84669.1|84558.1|45
1619993410000|2021-05-02 22:10:10|84682.2|84580.3|84681.1|84578.8|84695.9|84594.4|84672.4|84563.4|44
1619993420000|2021-05-02 22:10:20|84679.4|84568.4|84675.8|84564.8|84697.5|84595|84673|84562|45
1619993430000|2021-05-02 22:10:30|84676|84565|84681.7|84570.7|84695.8|84612.6|84662.6|84565|43
1619993440000|2021-05-02 22:10:40|84677.8|84566.8|84687.3|84580.8|84693|84614.8|84664.8|84563.2|44
1619993450000|2021-05-02 22:10:50|84679.9|84568.9|84672.2|84571.2|84693.2|84588.1|84671|84560|45
1619993460000|2021-05-02 22:11:00|84674.8|84569.3|84684.4|84589.8|84693.7|84606.6|84656.6|84564.1|44
1619993470000|2021-05-02 22:11:10|84680|84569|84676.6|84565.6|84695.5|84592.2|84673.8|84562.8|45
1619993480000|2021-05-02 22:11:20|84677.7|84581.4|84656.4|84606.4|84693.4|84606.4|84656.4|84560.9|44
1619993490000|2021-05-02 22:11:30|84681.2|84570.2|84674.6|84566.9|84688.1|84607.5|84657.5|84562.2|45
1619993500000|2021-05-02 22:11:40|84678|84567|84679.2|84586.8|84693.6|84595.2|84669.7|84560.5|44
1619993510000|2021-05-02 22:11:50|84673.2|84568.5|84683.4|84572.4|84691.9|84589.5|84673.1|84562.1|45
1619993520000|2021-05-02 22:12:00|84680.3|84570.3|84695|84589.9|84695|84589.9|84669.2|84564.6|44
1619993530000|2021-05-02 22:12:10|84688.5|84585.8|84684.7|84573.7|84695.4|84606.3|84656.3|84559.9|44
1619993540000|2021-05-02 22:12:20|84680.6|84569.6|84691.4|84580.4|84698.3|84611.4|84660.4|84568.2|45
1619993550000|2021-05-02 22:12:30|84686.7|84576.8|84687.7|84576.7|84696|84618.1|84668.1|84567.2|44
1619993560000|2021-05-02 22:12:40|84683.3|84572.3|84685.3|84574.3|84698.5|84591.8|84677|84566.7|45
1619993570000|2021-05-02 22:12:50|84684.1|84584.5|84694.5|84583.5|84694.5|84594.1|84675.1|84564.1|44
1619993580000|2021-05-02 22:13:00|84678.3|84567.3|84672.9|84577.2|84695.4|84592.9|84670.9|84559.9|45
1619993590000|2021-05-02 22:13:10|84675|84578.8|84689.7|84587.8|84696.9|84592.8|84673.7|84562.7|44
1619993600000|2021-05-02 22:13:20|84690|84587.5|84694.1|84587.8|84697.7|84596.7|84683|84572|45
1619993610000|2021-05-02 22:13:30|84695.8|84593.5|84684.7|84577|84698.1|84611.4|84658.3|84567.1|43
1619993620000|2021-05-02 22:13:40|84684|84573|84690.9|84589|84706.9|84622.9|84669.1|84572.2|44
1619993630000|2021-05-02 22:13:50|84690.5|84592.1|84698.6|84595.3|84705.1|84600.3|84686.9|84576.3|45
1619993640000|2021-05-02 22:14:00|84696.6|84595.6|84685.4|84586.3|84702.5|84613|84663|84561.2|44
1619993650000|2021-05-02 22:14:10|84687|84588.7|84695.3|84584.3|84702.5|84617.7|84667.7|84564.2|45
1619993660000|2021-05-02 22:14:20|84691.3|84580.3|84694.8|84592.2|84702.6|84603.2|84689.6|84578.6|44
1619993670000|2021-05-02 22:14:30|84688.6|84577.6|84705.3|84594.3|84711.2|84613.9|84688.6|84577.6|45
1619993680000|2021-05-02 22:14:40|84697.6|84586.6|84699.5|84595.9|84704.1|84625.2|84671.1|84567.7|44
1619993690000|2021-05-02 22:14:50|84694.9|84583.9|84700.7|84597.8|84703.8|84602.2|84692.1|84581.1|44
1619993700000|2021-05-02 22:15:00|84699.1|84588.1|84679.8|84580.9|84704.6|84602.5|84677.9|84566.9|45
1619993710000|2021-05-02 22:15:10|84693.7|84589.1|84688.9|84589.6|84702.5|84614|84664|84573.1|43
1619993720000|2021-05-02 22:15:20|84688.5|84577.5|84695.5|84584.5|84702|84598.4|84682.4|84571.4|45
1619993730000|2021-05-02 22:15:30|84694.6|84583.6|84684.7|84579.4|84704.9|84602.3|84676.1|84565.1|44
1619993740000|2021-05-02 22:15:40|84687.7|84590.7|84686|84575|84705.1|84626.2|84666.2|84569.8|45
1619993750000|2021-05-02 22:15:50|84685.8|84574.8|84687.6|84576.6|84699.3|84616|84666|84573.9|44
1619993760000|2021-05-02 22:16:00|84687.9|84576.9|84689|84590.2|84706.3|84622.8|84672.8|84571.1|44
1619993770000|2021-05-02 22:16:10|84697.5|84587.1|84689.4|84578.4|84708.6|84615.1|84665.1|84571.3|43
1619993780000|2021-05-02 22:16:20|84698.1|84596.7|84696.3|84585.8|84699.7|84597.3|84675|84564|44
1619993790000|2021-05-02 22:16:30|84686.9|84590.9|84697|84586|84705.7|84615.4|84665.4|84571.9|45
1619993800000|2021-05-02 22:16:40|84698.2|84596.7|84700.4|84592.6|84707.2|84607.7|84657.7|84567.9|44
1619993810000|2021-05-02 22:16:50|84691.5|84592.9|84695.9|84588.3|84706.4|84611.7|84661.7|84570|45
1619993820000|2021-05-02 22:17:00|84700.7|84600.1|84699.9|84590.4|84706.6|84627.6|84676.1|84587|44
1619993830000|2021-05-02 22:17:10|84701.9|84599.2|84675.4|84625.4|84713.5|84625.4|84675.4|84566.2|45
1619993840000|2021-05-02 22:17:20|84696|84596.8|84702.1|84595.1|84704.4|84609|84683|84575.3|44
1619993850000|2021-05-02 22:17:30|84687|84576|84682|84572.5|84698.8|84611.1|84661.1|84568.8|45
1619993860000|2021-05-02 22:17:40|84692.2|84581.2|84697.3|84586.3|84711.7|84607.9|84682|84571|44
1619993870000|2021-05-02 22:17:50|84697.9|84593.9|84688.9|84577.9|84703.7|84603|84677.6|84569|44
1619993880000|2021-05-02 22:18:00|84689.4|84590.4|84682.3|84571.3|84698.9|84609.8|84659.8|84570|45
1619993890000|2021-05-02 22:18:10|84685.6|84586.9|84699|84589|84703.7|84615.7|84665.7|84575|44
1619993900000|2021-05-02 22:18:20|84681.5|84570.5|84682.4|84571.4|84700.3|84609.4|84659.4|84564.4|45
1619993910000|2021-05-02 22:18:30|84687|84583.2|84689.4|84586.1|84702.6|84616.1|84664|84567.1|44
1619993920000|2021-05-02 22:18:40|84685.8|84574.8|84693.5|84582.5|84703|84601.7|84685.8|84574.8|45
1619993930000|2021-05-02 22:18:50|84698.2|84593.6|84683.4|84572.4|84706|84602.7|84683.4|84572.4|43
1619993940000|2021-05-02 22:19:00|84688.9|84591.7|84684.3|84573.3|84695.7|84608.4|84658.2|84565.2|43
1619993950000|2021-05-02 22:19:10|84700.4|84590|84679.1|84568.1|84700.4|84611.3|84661.3|84562.3|45
1619993960000|2021-05-02 22:19:20|84685.1|84592.4|84684.3|84584.1|84695.4|84595.3|84674.9|84563.9|44
1619993970000|2021-05-02 22:19:30|84681.7|84570.7|84699.9|84588.9|84701.8|84593.8|84675.1|84564.1|45
1619993980000|2021-05-02 22:19:40|84702.5|84591.5|84704.5|84593.5|84704.5|84593.5|84687.6|84576.6|44
1619993990000|2021-05-02 22:19:50|84698|84587|84708.9|84597.9|84708.9|84597.9|84693.5|84582.5|45
1619994000000|2021-05-02 22:20:00|84710.9|84599.9|84704.4|84593.4|84715.4|84604.4|84698.3|84587.3|42
1619994010000|2021-05-02 22:20:10|84705|84594|84687.3|84576.3|84708.6|84597.6|84676.4|84565.4|45
1619994020000|2021-05-02 22:20:20|84697.8|84586.8|84698.9|84587.9|84703|84592|84677.8|84566.8|44
1619994030000|2021-05-02 22:20:30|84704.2|84593.2|84698.7|84587.7|84711.3|84600.3|84686.2|84575.2|43
1619994040000|2021-05-02 22:20:40|84688.9|84577.9|84696.3|84585.3|84707.4|84596.4|84680.7|84569.7|44
1619994050000|2021-05-02 22:20:50|84696.1|84585.1|84691.7|84580.7|84701.2|84590.2|84684|84573|43
1619994060000|2021-05-02 22:21:00|84694|84583|84685.9|84574.9|84698.5|84587.5|84684.6|84573.6|44
1619994070000|2021-05-02 22:21:10|84691.8|84580.8|84700.8|84589.8|84702.5|84591.5|84674.8|84563.8|44
1619994080000|2021-05-02 22:21:20|84697.1|84586.1|84700|84589|84705.8|84594.8|84687|84576|45
1619994090000|2021-05-02 22:21:30|84692.5|84581.5|84690.6|84579.6|84703.7|84592.7|84685.2|84574.2|44
1619994100000|2021-05-02 22:21:40|84690.5|84579.5|84687.6|84576.6|84697.8|84586.8|84679.2|84568.2|45
1619994110000|2021-05-02 22:21:50|84689.4|84578.4|84686.3|84575.3|84691.5|84580.5|84677.5|84566.5|43
1619994120000|2021-05-02 22:22:00|84673.8|84562.8|84677.6|84566.6|84692.7|84581.7|84668.7|84557.7|43
1619994130000|2021-05-02 22:22:10|84675.4|84564.4|84687.6|84576.6|84687.6|84576.6|84670.8|84559.8|45
1619994140000|2021-05-02 22:22:20|84684.9|84573.9|84677.9|84566.9|84688.4|84577.4|84677.2|84566.2|43
1619994150000|2021-05-02 22:22:30|84680.2|84569.2|84668.7|84557.7|84684.6|84573.6|84667.3|84556.3|45
1619994160000|2021-05-02 22:22:40|84667.9|84556.9|84673.3|84562.3|84680.1|84569.1|84661.6|84550.6|43
1619994170000|2021-05-02 22:22:50|84673.9|84562.9|84668.1|84557.1|84675.9|84564.9|84661.3|84550.3|45
1619994180000|2021-05-02 22:23:00|84667|84556|84660.2|84549.2|84674.5|84563.5|84660.2|84549.2|44
1619994190000|2021-05-02 22:23:10|84662.3|84551.3|84661.8|84550.8|84671.7|84560.7|84652.6|84541.6|45
1619994200000|2021-05-02 22:23:20|84657.7|84546.7|84662.7|84551.7|84667.9|84556.9|84657.7|84546.7|43
1619994210000|2021-05-02 22:23:30|84665|84554|84667|84556|84670.7|84559.7|84660.4|84549.4|42
1619994220000|2021-05-02 22:23:40|84671.7|84560.7|84667|84556|84671.7|84560.7|84654.8|84543.8|44
1619994230000|2021-05-02 22:23:50|84664|84553|84660.5|84549.5|84670.3|84559.3|84656.6|84545.6|44
1619994240000|2021-05-02 22:24:00|84665|84554|84672.9|84561.9|84672.9|84561.9|84656.4|84545.4|45
1619994250000|2021-05-02 22:24:10|84673.9|84562.9|84666.5|84555.5|84673.9|84562.9|84660|84549|44
1619994260000|2021-05-02 22:24:20|84662.7|84551.7|84663.9|84552.9|84670.3|84559.3|84654|84543|44
1619994270000|2021-05-02 22:24:30|84659.8|84548.8|84668.2|84557.2|84670.7|84559.7|84655.7|84544.7|44
1619994280000|2021-05-02 22:24:40|84664.7|84553.7|84663.4|84552.4|84669.5|84558.5|84656|84545|45
1619994290000|2021-05-02 22:24:50|84659.8|84548.8|84660.3|84549.3|84670.3|84559.3|84655.8|84544.8|44
1619994300000|2021-05-02 22:25:00|84660.2|84549.2|84663.1|84552.1|84673.7|84562.7|84653.4|84542.4|43
1619994310000|2021-05-02 22:25:10|84662|84551|84657.8|84546.8|84671.9|84560.9|84657.8|84546.8|45
1619994320000|2021-05-02 22:25:20|84659.5|84548.5|84655.6|84544.6|84666.9|84555.9|84655.6|84544.6|44
1619994330000|2021-05-02 22:25:30|84660.8|84549.8|84657.2|84546.2|84665|84554|84653.9|84542.9|43
1619994340000|2021-05-02 22:25:40|84658.5|84547.5|84660|84549|84669|84558|84651.3|84540.3|43
1619994350000|2021-05-02 22:25:50|84661.4|84550.4|84680.5|84569.5|84689.3|84578.3|84661.4|84550.4|45
1619994360000|2021-05-02 22:26:00|84680.1|84569.1|84679.2|84568.2|84686.6|84575.6|84673.2|84562.2|44
1619994370000|2021-05-02 22:26:10|84675.6|84564.6|84678.9|84567.9|84683.2|84572.2|84668.6|84557.6|44
1619994380000|2021-05-02 22:26:20|84677.6|84566.6|84685.6|84574.6|84687.8|84576.8|84675.7|84564.7|45
1619994390000|2021-05-02 22:26:30|84682.9|84571.9|84683.8|84572.8|84694.8|84583.8|84679.3|84568.3|43
1619994400000|2021-05-02 22:26:40|84686.1|84575.1|84686.4|84575.4|84696.4|84585.4|84683.1|84572.1|45
1619994410000|2021-05-02 22:26:50|84684.6|84573.6|84684.7|84573.7|84698.8|84587.8|84682.5|84571.5|44
1619994420000|2021-05-02 22:27:00|84688.6|84577.6|84691.7|84580.7|84697.4|84586.4|84678.7|84567.7|45
1619994430000|2021-05-02 22:27:10|84687.1|84576.1|84687.9|84576.9|84693|84582|84679|84568|42
1619994440000|2021-05-02 22:27:20|84684.7|84573.7|84693.8|84582.8|84693.8|84582.8|84680.9|84569.9|45
1619994450000|2021-05-02 22:27:30|84696.9|84585.9|84681.7|84570.7|84696.9|84585.9|84669.3|84558.3|43
1619994460000|2021-05-02 22:27:40|84686.4|84575.4|84691.9|84580.9|84698|84587|84682.4|84571.4|43
1619994470000|2021-05-02 22:27:50|84695.4|84584.4|84692|84581|84701.1|84590.1|84685.5|84574.5|44
1619994480000|2021-05-02 22:28:00|84690.3|84579.3|84689.7|84578.7|84700.5|84589.5|84684|84573|43
1619994490000|2021-05-02 22:28:10|84690.9|84579.9|84687.1|84576.1|84699.9|84588.9|84685|84574|45
1619994500000|2021-05-02 22:28:20|84691.7|84580.7|84695|84584|84700.5|84589.5|84688.3|84577.3|43
1619994510000|2021-05-02 22:28:30|84692.6|84582.6|84699.3|84588.3|84703.1|84592.1|84680.7|84569.7|44
1619994520000|2021-05-02 22:28:40|84691.6|84580.6|84696.4|84585.4|84698.8|84587.8|84679.2|84568.2|44
1619994530000|2021-05-02 22:28:50|84690.3|84579.3|84690|84579|84705|84594|84679|84568|45
1619994540000|2021-05-02 22:29:00|84691.5|84580.5|84694.2|84583.2|84700.6|84589.6|84677.4|84566.4|42
1619994550000|2021-05-02 22:29:10|84697.5|84586.5|84692.1|84581.1|84703.1|84592.1|84683.5|84572.5|43
1619994560000|2021-05-02 22:29:20|84690.9|84579.9|84689.9|84578.9|84700.8|84589.8|84682|84571|45
1619994570000|2021-05-02 22:29:30|84689|84578|84692.2|84581.2|84701.9|84590.9|84688.1|84577.1|41
1619994580000|2021-05-02 22:29:40|84695.7|84584.7|84696.4|84585.4|84700.9|84589.9|84690.9|84579.9|44
1619994590000|2021-05-02 22:29:50|84694.9|84583.9|84694.9|84583.9|84702.2|84591.2|84691.2|84580.2|43
1619994600000|2021-05-02 22:30:00|84693.2|84582.2|84688.3|84577.3|84701.6|84590.6|84682.9|84571.9|45
1619994610000|2021-05-02 22:30:10|84688.6|84577.6|84697.9|84586.9|84700.8|84589.8|84682.3|84571.3|43
1619994620000|2021-05-02 22:30:20|84692.1|84581.1|84702|84591|84707.4|84596.4|84691.3|84580.3|44
1619994630000|2021-05-02 22:30:30|84691.4|84580.4|84703.7|84592.7|84705.8|84594.8|84688.1|84577.1|45
1619994640000|2021-05-02 22:30:40|84703.8|84592.8|84684.3|84573.3|84706.5|84595.5|84669.7|84558.7|42
1619994650000|2021-05-02 22:30:50|84683.7|84572.7|84695.7|84584.7|84702.8|84591.8|84679.4|84568.4|44
1619994660000|2021-05-02 22:31:00|84697.5|84586.5|84700|84589|84700.9|84589.9|84688.5|84577.5|43
1619994670000|2021-05-02 22:31:10|84691.4|84580.4|84703.1|84592.1|84705.4|84594.4|84691.4|84580.4|45
1619994680000|2021-05-02 22:31:20|84693.2|84582.2|84703.5|84592.5|84707.2|84596.2|84691.8|84580.8|42
1619994690000|2021-05-02 22:31:30|84700.4|84589.4|84700.8|84589.8|84705|84594|84691.3|84580.3|45
1619994700000|2021-05-02 22:31:40|84692.6|84581.6|84696|84585|84703.1|84592.1|84692.4|84581.4|43
1619994710000|2021-05-02 22:31:50|84693.1|84582.1|84696.9|84585.9|84704|84593|84692.5|84581.5|44
1619994720000|2021-05-02 22:32:00|84700.6|84589.6|84692.1|84581.1|84704.2|84593.2|84672.5|84561.5|42
1619994730000|2021-05-02 22:32:10|84693.7|84582.7|84695.7|84584.7|84702.4|84591.4|84686.2|84575.2|44
1619994740000|2021-05-02 22:32:20|84699.3|84588.3|84701.1|84590.1|84702.7|84591.7|84691.4|84580.4|45
1619994750000|2021-05-02 22:32:30|84702.2|84591.2|84702.5|84591.5|84702.5|84591.5|84692.4|84581.4|44
1619994760000|2021-05-02 22:32:40|84697|84586|84697.9|84589|84702.4|84597.8|84689.3|84578.3|43
1619994770000|2021-05-02 22:32:50|84699.2|84588.2|84695.1|84584.1|84700.1|84589.1|84684.1|84573.1|43
1619994780000|2021-05-02 22:33:00|84695.5|84584.5|84699|84588|84702.5|84591.5|84690.5|84579.5|38
1619994790000|2021-05-02 22:33:10|84697.8|84586.8|84699.5|84588.5|84700.6|84589.6|84693|84582|17
1619994800000|2021-05-02 22:33:20|84701.2|84590.2|84687.2|84576.2|84701.2|84590.2|84678|84567|43
1619994810000|2021-05-02 22:33:30|84689.2|84578.2|84697.5|84586.5|84697.7|84586.7|84680|84569|44
1619994820000|2021-05-02 22:33:40|84692.3|84581.3|84695.9|84584.9|84702.5|84591.5|84687.4|84576.4|45
1619994830000|2021-05-02 22:33:50|84697|84586|84701.6|84590.6|84703.7|84592.7|84689.6|84578.6|43
1619994840000|2021-05-02 22:34:00|84693.6|84582.6|84695.7|84584.7|84700.3|84589.3|84672.3|84561.3|42
1619994850000|2021-05-02 22:34:10|84696|84585|84690.9|84579.9|84696.4|84585.4|84685.4|84574.4|44
1619994860000|2021-05-02 22:34:20|84694.3|84583.3|84695.4|84584.4|84700.4|84589.4|84689.3|84578.3|43
1619994870000|2021-05-02 22:34:30|84693.3|84582.3|84691.7|84580.7|84698.9|84587.9|84684.1|84573.1|42
1619994880000|2021-05-02 22:34:40|84689.2|84578.2|84694.1|84583.1|84700|84589|84684.7|84573.7|43
1619994890000|2021-05-02 22:34:50|84694.6|84583.6|84697.4|84586.4|84701.7|84591.8|84688.5|84577.5|45
1619994900000|2021-05-02 22:35:00|84699.4|84588.4|84700|84589|84703.6|84592.6|84682.1|84571.1|42
1619994910000|2021-05-02 22:35:10|84695.4|84584.4|84693.8|84582.8|84703.2|84592.2|84692.1|84581.1|45
1619994920000|2021-05-02 22:35:20|84695.9|84584.9|84700.2|84589.2|84702.7|84594.6|84659.8|84548.8|44
1619994930000|2021-05-02 22:35:30|84702.2|84591.2|84695.1|84584.1|84704.5|84594.4|84686|84575|44
1619994940000|2021-05-02 22:35:40|84696.3|84585.3|84694.8|84583.8|84700.5|84589.5|84690.2|84579.2|44
1619994950000|2021-05-02 22:35:50|84699.6|84588.6|84695.2|84584.2|84702.9|84591.9|84688.2|84577.2|43
1619994960000|2021-05-02 22:36:00|84703.2|84592.2|84697.5|84586.5|84706|84599.2|84690.5|84579.5|44
1619994970000|2021-05-02 22:36:10|84697.2|84586.2|84702.4|84591.4|84706|84595|84694.8|84583.8|43
1619994980000|2021-05-02 22:36:20|84704.4|84593.4|84700|84589|84709.3|84598.3|84694.8|84583.8|44
1619994990000|2021-05-02 22:36:30|84699.6|84588.6|84673.1|84562.1|84707.2|84596.2|84660.9|84549.9|43
1619995000000|2021-05-02 22:36:40|84677.6|84566.6|84691.5|84580.5|84703.3|84592.3|84677.6|84566.6|45
1619995010000|2021-05-02 22:36:50|84686.8|84575.8|84694.4|84583.4|84699.4|84588.4|84686.8|84575.8|43
1619995020000|2021-05-02 22:37:00|84698.4|84587.4|84702.1|84591.1|84703.2|84592.2|84692.8|84581.8|43
1619995030000|2021-05-02 22:37:10|84700.2|84589.2|84702.5|84591.5|84708.5|84597.5|84699.3|84588.3|40
1619995040000|2021-05-02 22:37:20|84703.8|84592.8|84708.6|84597.6|84712.5|84601.5|84703.8|84592.8|44
1619995050000|2021-05-02 22:37:30|84710.7|84599.7|84706.6|84595.6|84713.7|84602.7|84703.2|84592.2|44
1619995060000|2021-05-02 22:37:40|84709.8|84598.8|84710.5|84599.5|84715.4|84610.1|84695.5|84584.5|43
1619995070000|2021-05-02 22:37:50|84709.1|84598.1|84706.2|84595.2|84714.3|84603.3|84706|84595|44
1619995080000|2021-05-02 22:38:00|84707.3|84596.3|84708.7|84597.7|84713.7|84604.5|84703.3|84592.3|43
1619995090000|2021-05-02 22:38:10|84713|84602.2|84713.3|84602.3|84713.3|84605.2|84702.8|84591.8|44
1619995100000|2021-05-02 22:38:20|84711|84600|84705.9|84594.9|84714.7|84603.7|84705.3|84594.3|44
1619995110000|2021-05-02 22:38:30|84709.3|84598.3|84709.5|84598.5|84713.5|84607|84703.1|84593.3|44
1619995120000|2021-05-02 22:38:40|84706.5|84598.1|84704.4|84600|84712.6|84603.9|84697.3|84586.3|45
1619995130000|2021-05-02 22:38:50|84710.2|84599.2|84707.3|84596.3|84711.8|84605.2|84702|84591|44
1619995140000|2021-05-02 22:39:00|84709.2|84598.2|84704.2|84593.2|84709.2|84598.7|84700.5|84589.5|43
1619995150000|2021-05-02 22:39:10|84704.3|84593.3|84706.1|84595.1|84712.3|84605.3|84696|84590.4|44
1619995160000|2021-05-02 22:39:20|84702|84591|84706.7|84596.9|84712.2|84603.2|84688.7|84577.7|36
1619995170000|2021-05-02 22:39:30|84705.7|84599.5|84706.1|84599.6|84711.4|84605.4|84701|84590|45
1619995180000|2021-05-02 22:39:40|84706.5|84602.6|84698.4|84587.4|84712.5|84608.7|84692.9|84581.9|44
1619995190000|2021-05-02 22:39:50|84699.4|84593.2|84706|84595|84711.8|84601.9|84699.4|84590.4|45
1619995200000|2021-05-02 22:40:00|84705.8|84594.8|84701.5|84590.5|84710.1|84599.1|84701.5|84590.5|43
1619995210000|2021-05-02 22:40:10|84704|84593|84703.9|84592.9|84711.6|84600.6|84700.8|84589.8|36
1619995220000|2021-05-02 22:40:20|84707.8|84596.8|84708.2|84597.5|84710.5|84602.6|84698.4|84587.4|44
1619995230000|2021-05-02 22:40:30|84697.5|84586.5|84702|84591|84711.5|84604.9|84697.5|84586.5|45
1619995240000|2021-05-02 22:40:40|84705.5|84594.5|84701.9|84590.9|84709|84599.4|84701.5|84590.5|44
1619995250000|2021-05-02 22:40:50|84705.6|84594.6|84701.4|84590.4|84710.3|84600.8|84699.9|84588.9|43
1619995260000|2021-05-02 22:41:00|84699.4|84603.1|84705.6|84594.6|84709.8|84609.8|84691.8|84580.8|45
1619995270000|2021-05-02 22:41:10|84703.7|84592.7|84701.7|84590.7|84710.3|84605.3|84697.9|84586.9|44
1619995280000|2021-05-02 22:41:20|84700.9|84595.2|84700.5|84589.5|84706.6|84604.3|84699.2|84588.8|44
1619995290000|2021-05-02 22:41:30|84701.1|84592.1|84700.4|84589.4|84707.4|84602.9|84697.4|84588.8|43
1619995300000|2021-05-02 22:41:40|84699.9|84594.5|84700.4|84600.7|84707.6|84600.7|84696.2|84585.2|44
1619995310000|2021-05-02 22:41:50|84697.5|84594.9|84699.5|84588.5|84705.4|84602.4|84694.3|84583.3|43
1619995320000|2021-05-02 22:42:00|84696.9|84585.9|84694.9|84583.9|84703.7|84598.8|84690.1|84579.1|45
1619995330000|2021-05-02 22:42:10|84701|84592.9|84701.5|84602.3|84704.4|84602.3|84685.3|84574.3|44
1619995340000|2021-05-02 22:42:20|84699.4|84596.3|84700.8|84590.5|84706.8|84600|84695.2|84584.5|43
1619995350000|2021-05-02 22:42:30|84699.5|84588.5|84697.2|84586.2|84701.8|84594.9|84694.3|84583.6|45
1619995360000|2021-05-02 22:42:40|84697.4|84595|84699.7|84588.7|84702.7|84597.3|84693.4|84582.4|44
1619995370000|2021-05-02 22:42:50|84701.6|84590.6|84697.2|84592.1|84702.8|84597.6|84692.4|84583.4|45
1619995380000|2021-05-02 22:43:00|84700.9|84589.9|84697.3|84586.3|84703.2|84606.6|84687|84581.4|44
1619995390000|2021-05-02 22:43:10|84698.7|84593.9|84700.2|84589.2|84702.4|84599.5|84689.4|84578.4|45
1619995400000|2021-05-02 22:43:20|84697.1|84586.1|84698.1|84591.2|84705.2|84598.9|84694.7|84584.7|44
1619995410000|2021-05-02 22:43:30|84698.9|84591.8|84698.2|84588.1|84704.1|84599.2|84693.7|84582.7|44
1619995420000|2021-05-02 22:43:40|84697.4|84586.4|84700.8|84589.8|84702.6|84599.2|84694.9|84585|45
1619995430000|2021-05-02 22:43:50|84700|84591.2|84703.1|84596.6|84705|84599.5|84695.3|84585.2|44
1619995440000|2021-05-02 22:44:00|84705.1|84594.1|84695.9|84584.9|84707.7|84599.2|84690|84581|44
1619995450000|2021-05-02 22:44:10|84695.5|84595.2|84687.4|84576.4|84704.4|84602.4|84682.7|84571.7|44
1619995460000|2021-05-02 22:44:20|84684.8|84573.8|84696.5|84585.5|84705.4|84594.4|84682.3|84571.3|44
1619995470000|2021-05-02 22:44:30|84700.6|84589.6|84701.3|84590.3|84705.4|84595.7|84695.7|84584.7|41
1619995480000|2021-05-02 22:44:40|84698.8|84587.8|84704|84593|84706.4|84595.4|84695.3|84584.3|45
1619995490000|2021-05-02 22:44:50|84699.9|84588.9|84697.2|84586.2|84707.4|84598.5|84688.7|84584.7|43
1619995500000|2021-05-02 22:45:00|84696.3|84590.9|84694.5|84588.6|84700.4|84593.3|84689.7|84578.7|43
1619995510000|2021-05-02 22:45:10|84692.6|84581.6|84695.8|84584.8|84699|84596.2|84689.8|84579.2|45
1619995520000|2021-05-02 22:45:20|84693.9|84582.9|84694.3|84583.3|84695.9|84591.1|84682.8|84573.2|44
1619995530000|2021-05-02 22:45:30|84691.3|84580.3|84689.5|84587.1|84697.9|84588.9|84688.5|84577.5|45
1619995540000|2021-05-02 22:45:40|84689.6|84589.5|84690.7|84590.2|84695.4|84601.1|84678.6|84567.7|42
1619995550000|2021-05-02 22:45:50|84691.1|84580.4|84700.1|84592.3|84704.2|84595.2|84688.3|84577.3|45
1619995560000|2021-05-02 22:46:00|84699.1|84589.1|84699.4|84588.4|84704.1|84593.1|84695.1|84584.1|44
1619995570000|2021-05-02 22:46:10|84698.3|84587.3|84697.6|84586.6|84703.4|84593|84695.9|84584.9|42
1619995580000|2021-05-02 22:46:20|84698.3|84587.3|84698|84587|84703.6|84594.8|84694.3|84583.3|43
1619995590000|2021-05-02 22:46:30|84693.2|84588.7|84692.6|84581.6|84697.8|84595.1|84691.5|84580.5|44
1619995600000|2021-05-02 22:46:40|84693|84590.2|84698|84587|84701.9|84591.3|84682.1|84571.1|45
1619995610000|2021-05-02 22:46:50|84697.1|84586.7|84689|84578|84700|84589|84684.4|84573.4|44
1619995620000|2021-05-02 22:47:00|84690|84579|84696|84585|84697.8|84586.8|84689.6|84578.6|43
1619995630000|2021-05-02 22:47:10|84695.8|84584.8|84694.1|84583.1|84701.5|84590.5|84692.2|84581.2|43
1619995640000|2021-05-02 22:47:20|84691.8|84580.8|84692.8|84581.8|84700.2|84593.3|84691.6|84580.8|45
1619995650000|2021-05-02 22:47:30|84688.6|84578.2|84683.3|84583.2|84694.2|84590.1|84677.6|84568.4|44
1619995660000|2021-05-02 22:47:40|84680|84569|84674.1|84581.9|84686.9|84581.9|84668.6|84567.9|44
1619995670000|2021-05-02 22:47:50|84674.2|84582.5|84682|84583.3|84687.4|84583.3|84664|84562.9|45
1619995680000|2021-05-02 22:48:00|84682.8|84583|84684.2|84576.8|84687.3|84583.1|84679.7|84570.2|44
1619995690000|2021-05-02 22:48:10|84682.6|84576.1|84683.5|84573.6|84688.5|84583.5|84675.9|84564.9|44
1619995700000|2021-05-02 22:48:20|84682.9|84571.9|84678|84567|84686.6|84578.8|84675.9|84564.9|44
1619995710000|2021-05-02 22:48:30|84679.1|84568.1|84681.4|84576.4|84686|84578.4|84678.7|84567.7|45
1619995720000|2021-05-02 22:48:40|84685|84579.4|84689.2|84581.8|84694.2|84587|84672.5|84572.3|27
1619995730000|2021-05-02 22:48:50|84691.4|84580.4|84679.9|84577.1|84691.4|84580.4|84668.7|84557.7|31
1619995740000|2021-05-02 22:49:00|84679|84570.8|84686|84575|84686.9|84575.9|84662.7|84551.7|45
1619995750000|2021-05-02 22:49:10|84686.6|84575.6|84682.5|84571.5|84689.8|84578.8|84679.9|84568.9|43
1619995760000|2021-05-02 22:49:20|84681|84570|84691|84581.8|84692.8|84585.8|84681|84570|44
1619995770000|2021-05-02 22:49:30|84689.9|84580.2|84690.6|84579.6|84691.7|84584.7|84684.4|84573.4|45
1619995780000|2021-05-02 22:49:40|84689.4|84584|84685.3|84579.8|84689.4|84587.1|84681.4|84570.4|44
1619995790000|2021-05-02 22:49:50|84682.8|84584.1|84684.4|84582.8|84690.2|84591|84679.5|84572.4|44
1619995800000|2021-05-02 22:50:00|84684|84582.2|84685.3|84574.3|84691.1|84593.7|84677.6|84567.5|44
1619995810000|2021-05-02 22:50:10|84683.8|84572.8|84686.3|84575.3|84691.6|84589.8|84683.2|84572.4|45
1619995820000|2021-05-02 22:50:20|84690|84579|84684.5|84573.5|84691.6|84583.4|84683.7|84572.7|43
1619995830000|2021-05-02 22:50:30|84686.4|84575.4|84684.4|84581.3|84690.4|84585.6|84682.4|84572.3|43
1619995840000|2021-05-02 22:50:40|84685.6|84577.8|84687.9|84578.4|84688.8|84591.4|84681.7|84572|45
1619995850000|2021-05-02 22:50:50|84685.3|84574.3|84685.9|84581.3|84692.2|84587.3|84679.8|84571.8|44
1619995860000|2021-05-02 22:51:00|84685.3|84578.4|84683.9|84572.9|84693.7|84592.8|84677.1|84566.1|45
1619995870000|2021-05-02 22:51:10|84689.6|84578.6|84685|84581.5|84692|84589.5|84681.3|84573.6|44
1619995880000|2021-05-02 22:51:20|84687.2|84582.2|84675.7|84564.7|84689.6|84589.4|84646.9|84545|45
1619995890000|2021-05-02 22:51:30|84679.1|84573.9|84681.4|84570.4|84689.8|84587.3|84676.5|84566|44
1619995900000|2021-05-02 22:51:40|84682.1|84572.9|84684.3|84580.7|84690.1|84580.7|84682.1|84572.9|44
1619995910000|2021-05-02 22:51:50|84687.5|84577.6|84688.3|84577.3|84690.4|84581.3|84681.7|84572.3|44
1619995920000|2021-05-02 22:52:00|84688.8|84579.4|84687.8|84576.8|84689.8|84582.6|84683.1|84572.1|32
1619995930000|2021-05-02 22:52:10|84683|84572|84680.7|84569.7|84689.6|84583.8|84675.6|84569.7|43
1619995940000|2021-05-02 22:52:20|84685.6|84579.1|84688.1|84584|84689.6|84584.4|84676.1|84566.9|45
1619995950000|2021-05-02 22:52:30|84687.1|84577.7|84684.4|84573.4|84687.3|84589.6|84678.1|84568.9|44
1619995960000|2021-05-02 22:52:40|84682.7|84572.3|84687.9|84581.1|84690.8|84589|84673.5|84562.5|45
1619995970000|2021-05-02 22:52:50|84686.1|84576.7|84680.7|84578|84687.1|84586.8|84678.1|84570.9|44
1619995980000|2021-05-02 22:53:00|84681.8|84575.3|84685|84576.9|84690.1|84584.7|84677.7|84569.9|45
1619995990000|2021-05-02 22:53:10|84685.5|84578.6|84685.4|84585.9|84688.8|84585.9|84678.5|84572|44
1619996000000|2021-05-02 22:53:20|84684.4|84577.9|84685.3|84581.5|84686.5|84588.3|84679.5|84572.9|45
1619996010000|2021-05-02 22:53:30|84683|84573.2|84683.8|84584.9|84686.2|84591.3|84680.4|84573.2|44
1619996020000|2021-05-02 22:53:40|84683.7|84581|84679.5|84574.7|84686.2|84585.9|84667.7|84568.4|44
1619996030000|2021-05-02 22:53:50|84677.1|84577.6|84683.1|84582.4|84691.7|84584.3|84676.6|84571.5|45
1619996040000|2021-05-02 22:54:00|84682.6|84571.6|84685.3|84574.3|84692.3|84589.8|84682.2|84571.6|44
1619996050000|2021-05-02 22:54:10|84684.7|84577.7|84683.2|84575.7|84687.9|84583.7|84682.1|84571.1|45
1619996060000|2021-05-02 22:54:20|84683.8|84578.7|84683.4|84572.4|84688.7|84585.2|84681.1|84570.7|44
1619996070000|2021-05-02 22:54:30|84680.4|84578.9|84681.1|84579.3|84686.9|84589.4|84672.1|84567.7|44
1619996080000|2021-05-02 22:54:40|84676.1|84585.5|84682|84573.5|84685.7|84586|84667.9|84571.3|44
1619996090000|2021-05-02 22:54:50|84673.8|84573.7|84679|84568|84688.4|84586.5|84663.8|84567|44
1619996100000|2021-05-02 22:55:00|84680.6|84569.6|84683.7|84576.9|84689.9|84581.1|84673.1|84562.4|44
1619996110000|2021-05-02 22:55:10|84674.9|84570.7|84683.9|84572.9|84691|84583.9|84666.7|84562.8|44
1619996120000|2021-05-02 22:55:20|84676.6|84567.3|84686.1|84581.5|84691.1|84584|84655.9|84555.9|45
1619996130000|2021-05-02 22:55:30|84686.5|84575.5|84688|84583|84691.8|84586.5|84678.3|84567.3|44
1619996140000|2021-05-02 22:55:40|84689.2|84578.2|84689.4|84583.4|84692|84585.1|84684.3|84573.3|45
1619996150000|2021-05-02 22:55:50|84684|84583.3|84688.3|84580.4|84689.6|84586.2|84684|84573|44
1619996160000|2021-05-02 22:56:00|84688.8|84581|84685.4|84586.4|84689.3|84586.4|84681.6|84571.7|44
1619996170000|2021-05-02 22:56:10|84683.9|84572.9|84689.2|84591.6|84692|84591.6|84681|84572.3|44
1619996180000|2021-05-02 22:56:20|84687.9|84576.9|84690.6|84579.6|84692.7|84586.3|84682|84571|44
1619996190000|2021-05-02 22:56:30|84687.4|84576.4|84688.2|84581.4|84692.7|84585.5|84680.3|84569.6|45
1619996200000|2021-05-02 22:56:40|84686.1|84580.4|84685|84582.3|84690.4|84585.1|84683.1|84572.1|44
1619996210000|2021-05-02 22:56:50|84684.4|84573.4|84688.7|84577.7|84691.1|84581.7|84683.2|84572.2|45
1619996220000|2021-05-02 22:57:00|84690|84579|84693.1|84582.1|84693.4|84582.5|84684.2|84573.2|43
1619996230000|2021-05-02 22:57:10|84693.5|84582.5|84691|84580|84693.5|84586.9|84685.5|84574.5|43
1619996240000|2021-05-02 22:57:20|84688.4|84577.4|84691.4|84580.4|84695|84591.5|84684.8|84573.8|43
1619996250000|2021-05-02 22:57:30|84691|84580|84689.1|84578.1|84693.3|84585.7|84683.3|84572.3|45
1619996260000|2021-05-02 22:57:40|84690.4|84579.4|84690.5|84583.1|84695.1|84594.5|84683.4|84572.4|43
1619996270000|2021-05-02 22:57:50|84690.6|84583.8|84685.5|84578.8|84694.3|84586.2|84683.5|84573.4|44
1619996280000|2021-05-02 22:58:00|84687.5|84586|84688.4|84578.7|84693.2|84586|84685.1|84574.5|44
1619996290000|2021-05-02 22:58:10|84688|84578.9|84688.2|84577.2|84694.8|84591.5|84683.5|84572.5|44
1619996300000|2021-05-02 22:58:20|84684.2|84588.5|84689|84580.7|84694.8|84593.6|84684.2|84573.7|45
1619996310000|2021-05-02 22:58:30|84688.6|84586.4|84689.7|84579.6|84693.4|84586.4|84684.7|84574|44
1619996320000|2021-05-02 22:58:40|84690.5|84583.9|84688.9|84586.8|84692.3|84586.8|84684.3|84573.3|45
1619996330000|2021-05-02 22:58:50|84687.2|84582|84687.3|84580.8|84693.7|84591.6|84680.7|84571.4|44
1619996340000|2021-05-02 22:59:00|84689.8|84584.5|84690.1|84579.1|84693|84592.4|84686.1|84575.1|45
1619996350000|2021-05-02 22:59:10|84691.8|84580.8|84687.4|84576.4|84694.7|84588.9|84687.4|84576.4|44
1619996360000|2021-05-02 22:59:20|84691.5|84580.5|84692|84590.1|84694.7|84590.1|84686.8|84575.8|42
1619996370000|2021-05-02 22:59:30|84688.7|84577.7|84692.9|84584.2|84696.5|84587.7|84686.2|84575.2|44
1619996380000|2021-05-02 22:59:40|84692.1|84581.1|84693.3|84588.8|84696.9|84592.9|84689.7|84578.7|44
1619996390000|2021-05-02 22:59:50|84693.1|84582.9|84688.6|84592|84693.1|84595.8|84687.9|84579.1|45
1619996400000|2021-05-02 23:00:00|84687.3|84587.5|84681.7|84584.5|84689.6|84592.3|84679.2|84572.7|44
1619996410000|2021-05-02 23:00:10|84684.3|84577.2|84681.3|84583|84686.3|84593.4|84679.8|84573.8|45
1619996420000|2021-05-02 23:00:20|84682.9|84578.4|84685.8|84586.8|84688.8|84589.8|84680.3|84575.5|44
1619996430000|2021-05-02 23:00:30|84684.8|84582.3|84683.5|84576.7|84690.8|84596.2|84673.4|84571.4|44
1619996440000|2021-05-02 23:00:40|84684.5|84582.4|84683.4|84586.4|84693.8|84591.2|84681.2|84574.7|45
1619996450000|2021-05-02 23:00:50|84684|84587.9|84687.4|84585.5|84690.5|84590.8|84682.6|84576.6|44
1619996460000|2021-05-02 23:01:00|84687.6|84577.4|84683.6|84573.2|84691.4|84588.6|84678.3|84567.3|45
1619996470000|2021-05-02 23:01:10|84684.2|84575.4|84683.4|84573.1|84689.1|84586|84677.7|84570.8|44
1619996480000|2021-05-02 23:01:20|84673.6|84562.6|84687.9|84583.7|84691.9|84590.6|84673.6|84562.6|45
1619996490000|2021-05-02 23:01:30|84684.2|84573.2|84683.8|84581.8|84688.9|84588.7|84680.1|84571.5|44
1619996500000|2021-05-02 23:01:40|84686.9|84583.1|84688.4|84585.1|84693.1|84585.4|84679.4|84571.6|45
1619996510000|2021-05-02 23:01:50|84687.6|84583.1|84684.9|84577.9|84689.9|84589.8|84683.5|84575|44
1619996520000|2021-05-02 23:02:00|84682.8|84580.4|84687.4|84584.6|84690.8|84589.2|84682.8|84573.1|44
1619996530000|2021-05-02 23:02:10|84687|84585|84688.5|84587.4|84693.9|84594.2|84682.1|84571.2|45
1619996540000|2021-05-02 23:02:20|84686.7|84586.1|84687.1|84584.5|84689.9|84593.6|84680.5|84571|44
1619996550000|2021-05-02 23:02:30|84682.9|84582.2|84684.8|84586.7|84692.2|84590.4|84681.2|84573.2|45
1619996560000|2021-05-02 23:02:40|84682.7|84577.5|84687.7|84587.9|84693.3|84593|84682.7|84577|44
1619996570000|2021-05-02 23:02:50|84688.7|84594.3|84685.2|84575|84692.5|84594.3|84677.6|84566.6|45
1619996580000|2021-05-02 23:03:00|84686.1|84577.2|84684.7|84575.7|84689.9|84584.5|84683.5|84573.6|44
1619996590000|2021-05-02 23:03:10|84683.8|84582.1|84683.9|84577.8|84689.2|84587.2|84675.1|84564.1|45
1619996600000|2021-05-02 23:03:20|84682.8|84575.5|84685.5|84574.5|84688.6|84579|84676.2|84565.2|44
1619996610000|2021-05-02 23:03:30|84681.3|84572.3|84681.9|84570.9|84686.4|84581.1|84673.1|84562.1|43
1619996620000|2021-05-02 23:03:40|84680.3|84569.3|84682.8|84575.5|84686.1|84577.4|84677.5|84566.5|45
1619996630000|2021-05-02 23:03:50|84682.1|84576.5|84684|84573.3|84684.9|84578.3|84673.8|84562.9|42
1619996640000|2021-05-02 23:04:00|84683.8|84578.7|84680.7|84574.4|84685.9|84584.4|84670.1|84559.1|45
1619996650000|2021-05-02 23:04:10|84681.6|84570.9|84682.1|84571.1|84685.1|84575.4|84672.9|84561.9|41
1619996660000|2021-05-02 23:04:20|84679.1|84568.1|84684.4|84573.4|84685.7|84574.7|84676.3|84567.8|44
1619996670000|2021-05-02 23:04:30|84677.8|84568.7|84686|84575|84686.2|84575.2|84676.7|84565.7|39
1619996680000|2021-05-02 23:04:40|84684.7|84573.7|84680.7|84569.7|84691|84581.2|84677.2|84567.5|25
1619996690000|2021-05-02 23:04:50|84679.5|84575.4|84678.5|84573.6|84686|84579|84667.4|84556.4|45
1619996700000|2021-05-02 23:05:00|84677|84575.7|84689.9|84608.8|84712.7|84640|84677|84569|37
1619996710000|2021-05-02 23:05:10|84700|84607.2|84692.7|84601.6|84700|84609.8|84688|84601.6|19
1619996720000|2021-05-02 23:05:20|84694.1|84604.8|84695|84607.6|84695|84614.1|84687.6|84603.6|10
1619996730000|2021-05-02 23:05:30|84696.2|84607.8|84687.6|84607.6|84696.3|84612.8|84686.1|84605.5|18
1619996740000|2021-05-02 23:05:40|84687.3|84607.4|84684.7|84614.1|84688.6|84614.1|84684.7|84606.7|21
1619996750000|2021-05-02 23:05:50|84686|84613.8|84684.9|84614.5|84688.3|84614.5|84684.9|84611|12
1619996760000|2021-05-02 23:06:00|84685.9|84612.2|84695.6|84610.2|84696.5|84612.3|84685.9|84608.7|16
1619996770000|2021-05-02 23:06:10|84694.8|84610.4|84694.6|84614.9|84699.3|84616.4|84692.9|84608.7|12
1619996780000|2021-05-02 23:06:20|84692.4|84615.3|84695.8|84614.1|84695.8|84615.3|84692.4|84613.4|7
1619996790000|2021-05-02 23:06:30|84693.8|84615.2|84700.6|84613.1|84700.6|84618.9|84683.8|84611.5|17
1619996800000|2021-05-02 23:06:40|84697.7|84612.7|84702.6|84618.7|84712.4|84625|84695.5|84612.7|28
1619996810000|2021-05-02 23:06:50|84702.3|84618.4|84697.9|84620.2|84703.7|84621.4|84697.9|84616.9|24
1619996820000|2021-05-02 23:07:00|84696.9|84619.8|84701|84622.8|84701.9|84624.2|84695.9|84619.5|20
1619996830000|2021-05-02 23:07:10|84700|84622.9|84696.6|84617.4|84700|84631.9|84681.9|84617.4|7
1619996840000|2021-05-02 23:07:20|84695.4|84617.6|84683.7|84633.7|84698|84636|84683.7|84617.6|8
1619996850000|2021-05-02 23:07:30|84700.9|84623.2|84697.9|84607.7|84703.5|84626.5|84676.5|84607.7|17
1619996860000|2021-05-02 23:07:40|84696.4|84608.2|84694.6|84617.9|84699|84618.5|84690.6|84607.9|17
1619996870000|2021-05-02 23:07:50|84694.2|84618.9|84694.9|84617.6|84696.4|84618.9|84690.9|84616.1|15
1619996880000|2021-05-02 23:08:00|84695.8|84613.7|84696.6|84615.2|84698.8|84615.9|84695.5|84613.7|13
1619996890000|2021-05-02 23:08:10|84695.6|84615.8|84678.1|84628.1|84696.8|84628.6|84678.1|84613.9|8
1619996900000|2021-05-02 23:08:20|84678|84628|84678|84628|84678|84628|84678|84628|1
1619996910000|2021-05-02 23:08:30|84677.8|84627.8|84677.7|84627.7|84689.6|84628.4|84677.3|84616.1|10
1619996920000|2021-05-02 23:08:40|84679|84629|84677.9|84627.9|84689.6|84629|84677.9|84617.6|7
1619996930000|2021-05-02 23:08:50|84677.6|84627.6|84678.1|84628.1|84678.8|84628.8|84677.6|84627.6|5
1619996940000|2021-05-02 23:09:00|84677.9|84627.9|84677.9|84627.9|84687.1|84629.3|84677.9|84616.8|9
1619996950000|2021-05-02 23:09:10|84678|84628|84677.8|84627.8|84679.3|84629.3|84677.8|84627.8|4
1619996960000|2021-05-02 23:09:20|84677.6|84627.6|84676.8|84626.8|84677.8|84627.8|84676.8|84626.8|5
1619996970000|2021-05-02 23:09:30|84676.9|84626.9|84680.2|84630.2|84680.2|84630.2|84676.9|84626.9|6
1619996980000|2021-05-02 23:09:40|84680.6|84630.6|84690.2|84615.9|84693.3|84630.6|84680.3|84614.3|11
1619996990000|2021-05-02 23:09:50|84677.7|84627.7|84695.3|84612.4|84698.4|84627.7|84677|84609.7|21
1619997000000|2021-05-02 23:10:00|84696|84609|84686.6|84610.4|84696|84613.5|84682|84607.8|31
1619997010000|2021-05-02 23:10:10|84685.2|84611|84688.1|84611|84689.9|84613.1|84684.3|84611|9
1619997020000|2021-05-02 23:10:20|84688.2|84610.8|84681.7|84605.3|84688.2|84616.8|84666.8|84604.3|17
1619997030000|2021-05-02 23:10:30|84683.3|84602.9|84681.8|84606|84683.3|84617.5|84666.6|84602.9|8
1619997040000|2021-05-02 23:10:40|84682.9|84602.7|84682.8|84603.1|84683.5|84606|84677.9|84601.8|14
1619997050000|2021-05-02 23:10:50|84681.5|84604.8|84684.8|84607|84692|84607.6|84678.6|84604|15
1619997060000|2021-05-02 23:11:00|84685.3|84606.4|84667.5|84617.5|84685.3|84620.4|84667.5|84604.6|20
1619997070000|2021-05-02 23:11:10|84667.3|84617.3|84665.6|84615.6|84680|84617.3|84665.6|84605.6|8
1619997080000|2021-05-02 23:11:20|84665.4|84615.4|84689|84606.3|84690.1|84621.4|84665.4|84604.1|19
1619997090000|2021-05-02 23:11:30|84689.6|84606.4|84686.9|84608.1|84690|84610|84683.9|84606.4|7
1619997100000|2021-05-02 23:11:40|84685.9|84607.6|84672.5|84622.5|84685.9|84623.7|84671.1|84607.6|11
1619997110000|2021-05-02 23:11:50|84672.2|84622.2|84686.2|84602|84689.4|84622.3|84672.2|84600.6|10
1619997120000|2021-05-02 23:12:00|84681.9|84605.4|84668.9|84618.9|84685.4|84620.2|84667.3|84603.6|13
1619997130000|2021-05-02 23:12:10|84679|84607.2|84681.8|84606.7|84687.7|84618.8|84668.8|84603|6
1619997140000|2021-05-02 23:12:20|84669.5|84619.5|84669|84619|84682.5|84621.3|84668.3|84606.5|16
1619997150000|2021-05-02 23:12:30|84668.8|84618.8|84686|84611|84690.3|84624|84668.4|84608.1|20
1619997160000|2021-05-02 23:12:40|84683.7|84609.5|84684.5|84609.1|84691.5|84623.5|84671.4|84607.4|17
1619997170000|2021-05-02 23:12:50|84690.6|84606.5|84684.2|84612.3|84691.1|84623.3|84672.7|84606.3|13
1619997180000|2021-05-02 23:13:00|84672.7|84622.7|84669.1|84619.1|84686.4|84624.2|84669.1|84611.2|18
1619997190000|2021-05-02 23:13:10|84669.3|84619.3|84669.5|84619.5|84669.5|84619.5|84667.7|84617.7|5
1619997200000|2021-05-02 23:13:20|84669.4|84619.4|84669|84619|84674.8|84624.8|84668|84618|10
1619997210000|2021-05-02 23:13:30|84690.1|84615|84693.8|84615.7|84703.6|84618.3|84689|84604.4|26
1619997220000|2021-05-02 23:13:40|84694.8|84616.2|84693.3|84613.7|84695.8|84618|84689.9|84613.7|14
1619997230000|2021-05-02 23:13:50|84694.1|84612.8|84689.5|84616.4|84694.1|84616.5|84689.1|84612.8|6
1619997240000|2021-05-02 23:14:00|84677.8|84627.8|84702.7|84608.3|84702.7|84627.8|84674.4|84603|14
1619997250000|2021-05-02 23:14:10|84692.9|84616.6|84712|84634|84728|84637.9|84692.9|84616.6|41
1619997260000|2021-05-02 23:14:20|84704.8|84634.5|84702.6|84630|84713.7|84634.5|84702.5|84625|15
1619997270000|2021-05-02 23:14:30|84703.8|84628.7|84691.3|84641.3|84705.7|84641.3|84691|84626.9|14
1619997280000|2021-05-02 23:14:40|84703.6|84629.1|84693.7|84643.7|84704.9|84644.1|84691.9|84629.1|9
1619997290000|2021-05-02 23:14:50|84702.5|84632.1|84690.6|84640.6|84706.2|84642.9|84688.8|84627.5|10
1619997300000|2021-05-02 23:15:00|84692|84642|84687.7|84637.7|84692|84642|84683.1|84633.1|22
1619997310000|2021-05-02 23:15:10|84688.6|84638.6|84688.4|84638.4|84688.6|84638.6|84685.8|84635.8|17
1619997320000|2021-05-02 23:15:20|84687.7|84637.7|84690.6|84640.6|84690.6|84640.6|84687.3|84637.3|20
1619997330000|2021-05-02 23:15:30|84690.4|84640.4|84690|84640|84691.7|84641.7|84689.1|84639.1|12
1619997340000|2021-05-02 23:15:40|84690.1|84640.1|84688.2|84638.2|84690.8|84640.8|84686.4|84636.4|19
1619997350000|2021-05-02 23:15:50|84688|84638|84687.8|84637.8|84689.3|84639.3|84685.8|84635.8|11
1619997360000|2021-05-02 23:16:00|84687.6|84637.6|84689.1|84639.1|84689.4|84639.4|84685.8|84635.8|13
1619997370000|2021-05-02 23:16:10|84689|84639|84688.5|84638.5|84689.3|84639.3|84686.6|84636.6|10
1619997380000|2021-05-02 23:16:20|84697.6|84626.8|84687|84637|84697.6|84637.1|84687|84626.8|3
1619997390000|2021-05-02 23:16:30|84687.4|84637.4|84684.3|84634.3|84687.4|84637.4|84683.4|84633.4|14
1619997400000|2021-05-02 23:16:40|84684.9|84634.9|84686.7|84636.7|84687.8|84637.8|84683.8|84633.8|16
1619997410000|2021-05-02 23:16:50|84686.4|84636.4|84686.2|84636.2|84689|84639|84685|84635|9
1619997420000|2021-05-02 23:17:00|84686.9|84636.9|84685.7|84635.7|84688.4|84638.4|84683.8|84633.8|15
1619997430000|2021-05-02 23:17:10|84695|84621.1|84684.2|84634.2|84697|84635.5|84681.5|84621.1|16
1619997440000|2021-05-02 23:17:20|84683.7|84633.7|84685.2|84635.2|84685.2|84635.2|84682.8|84632.8|16
1619997450000|2021-05-02 23:17:30|84684.9|84634.9|84685.4|84635.4|84686|84636|84680.8|84630.8|14
1619997460000|2021-05-02 23:17:40|84685.1|84635.1|84682.6|84632.6|84685.1|84635.1|84682|84632|12
1619997470000|2021-05-02 23:17:50|84684.5|84634.5|84684.9|84634.9|84685|84635|84682.9|84632.9|18
1619997480000|2021-05-02 23:18:00|84684.7|84634.7|84684.1|84634.1|84686.1|84636.1|84683|84633|17
1619997490000|2021-05-02 23:18:10|84683.3|84633.3|84684.8|84634.8|84684.9|84634.9|84683.3|84633.3|17
1619997500000|2021-05-02 23:18:20|84684.9|84634.9|84683.4|84633.4|84685.3|84635.3|84683.1|84633.1|14
1619997510000|2021-05-02 23:18:30|84683.3|84633.3|84683.3|84633.3|84684.5|84634.5|84682.5|84632.5|10
1619997520000|2021-05-02 23:18:40|84683|84633|84683.2|84633.2|84683.2|84633.2|84682.8|84632.8|6
1619997530000|2021-05-02 23:18:50|84682.9|84632.9|84682.9|84632.9|84682.9|84632.9|84682.9|84632.9|1
1619997540000|2021-05-02 23:19:00|84683.1|84633.1|84683.9|84633.9|84684.2|84634.2|84683.1|84633.1|8
1619997550000|2021-05-02 23:19:10|84683.7|84633.7|84683.7|84633.7|84683.8|84633.8|84683.5|84633.5|7
1619997560000|2021-05-02 23:19:20|84683.8|84633.8|84683.3|84633.3|84684.4|84634.4|84683.3|84633.3|9
1619997570000|2021-05-02 23:19:30|84686.4|84636.4|84684.6|84634.6|84686.8|84636.8|84684.6|84634.6|10
1619997580000|2021-05-02 23:19:40|84686.1|84636.1|84682.4|84632.4|84686.1|84636.1|84682.2|84632.2|11
1619997590000|2021-05-02 23:19:50|84682.1|84632.1|84679.8|84629.8|84684.6|84634.6|84679.8|84629.8|11
1619997600000|2021-05-02 23:20:00|84680.4|84630.4|84680.1|84630.1|84680.6|84630.6|84679.8|84629.8|9
1619997610000|2021-05-02 23:20:10|84680.3|84630.3|84679.2|84629.2|84681.5|84631.5|84679|84629|11
1619997620000|2021-05-02 23:20:20|84679.4|84629.4|84678.8|84628.8|84680|84630|84678.8|84628.8|9
1619997630000|2021-05-02 23:20:30|84678.7|84628.7|84678.6|84628.6|84679.2|84629.2|84678.6|84628.6|4
1619997640000|2021-05-02 23:20:40|84679.9|84629.9|84678.8|84628.8|84680.4|84630.4|84678.8|84628.8|8
1619997650000|2021-05-02 23:20:50|84679.2|84629.2|84679.2|84629.2|84680.1|84630.1|84679.2|84629.2|6
1619997660000|2021-05-02 23:21:00|84679.1|84629.1|84679.1|84629.1|84679.8|84629.8|84679.1|84629.1|5
1619997670000|2021-05-02 23:21:10|84680.5|84630.5|84679.4|84629.4|84680.5|84630.5|84679.1|84629.1|8
1619997680000|2021-05-02 23:21:20|84679.3|84629.3|84678.3|84628.3|84679.3|84629.3|84678.3|84628.3|4
1619997690000|2021-05-02 23:21:30|84679|84629|84679.6|84629.6|84680.1|84630.1|84678.8|84628.8|12
1619997700000|2021-05-02 23:21:40|84679.7|84629.7|84679.3|84629.3|84680.2|84630.2|84679.3|84629.3|6
1619997710000|2021-05-02 23:21:50|84680.6|84630.6|84679.5|84629.5|84680.6|84630.6|84679.1|84629.1|9
1619997720000|2021-05-02 23:22:00|84680.9|84630.9|84679.3|84629.3|84680.9|84630.9|84678.9|84628.9|9
1619997730000|2021-05-02 23:22:10|84679.7|84629.7|84680.8|84630.8|84680.8|84630.8|84678.9|84628.9|16
1619997740000|2021-05-02 23:22:20|84680.7|84630.7|84680.3|84630.3|84681|84631|84680|84630|11
1619997750000|2021-05-02 23:22:30|84680.4|84630.4|84679.9|84629.9|84681.4|84631.4|84679.9|84629.9|7
1619997760000|2021-05-02 23:22:40|84679.8|84629.8|84679.9|84629.9|84679.9|84629.9|84679.6|84629.6|5
1619997770000|2021-05-02 23:22:50|84679.7|84629.7|84679.4|84629.4|84679.7|84629.7|84679.3|84629.3|5
1619997780000|2021-05-02 23:23:00|84679.5|84629.5|84679.3|84629.3|84680.4|84630.4|84679.3|84629.3|10
1619997790000|2021-05-02 23:23:10|84679.2|84629.2|84678.4|84628.4|84681.8|84631.8|84678.4|84628.4|21
1619997800000|2021-05-02 23:23:20|84676.3|84626.3|84675.5|84625.5|84676.6|84626.6|84673.9|84623.9|33
1619997810000|2021-05-02 23:23:30|84675|84625|84676.1|84626.1|84676.5|84626.5|84674.4|84624.4|21
1619997820000|2021-05-02 23:23:40|84674.9|84624.9|84677.5|84627.5|84679.2|84629.2|84673.6|84623.6|24
1619997830000|2021-05-02 23:23:50|84678.8|84628.8|84680.7|84630.7|84680.9|84630.9|84678.6|84628.6|12
1619997840000|2021-05-02 23:24:00|84678.9|84628.9|84680.7|84630.7|84680.7|84630.7|84678.9|84628.9|12
1619997850000|2021-05-02 23:24:10|84679.8|84629.8|84679.2|84629.2|84681.2|84631.2|84679.2|84629.2|7
1619997860000|2021-05-02 23:24:20|84678.6|84628.6|84679.5|84629.5|84679.9|84629.9|84678.1|84628.1|11
1619997870000|2021-05-02 23:24:30|84679.1|84629.1|84679.7|84629.7|84681.9|84631.9|84679.1|84629.1|12
1619997880000|2021-05-02 23:24:40|84679.8|84629.8|84684.7|84634.7|84684.7|84634.7|84678.6|84628.6|7
1619997890000|2021-05-02 23:24:50|84683.3|84633.3|84682.3|84632.3|84683.3|84633.3|84681.8|84631.8|5
1619997900000|2021-05-02 23:25:00|84685.4|84635.4|84682.1|84632.1|84685.4|84635.4|84681.5|84631.5|7
1619997910000|2021-05-02 23:25:10|84683.2|84633.2|84683.6|84633.6|84683.7|84633.7|84682.7|84632.7|6
1619997920000|2021-05-02 23:25:20|84683.1|84633.1|84682.2|84632.2|84683.6|84633.6|84681.1|84631.1|13
1619997930000|2021-05-02 23:25:30|84680.8|84630.8|84681.1|84631.1|84683|84633|84680|84630|10
1619997940000|2021-05-02 23:25:40|84682.6|84632.6|84682|84632|84684.2|84634.2|84682|84632|9
1619997950000|2021-05-02 23:25:50|84681.4|84631.4|84681.4|84631.4|84681.4|84631.4|84681.3|84631.3|3
1619997960000|2021-05-02 23:26:00|84682.8|84632.8|84684.6|84634.6|84685.7|84635.7|84682.7|84632.7|9
1619997970000|2021-05-02 23:26:10|84685.2|84635.2|84677.3|84627.3|84685.2|84635.2|84672.8|84622.8|17
1619997980000|2021-05-02 23:26:20|84678.5|84628.5|84676.6|84626.6|84679.4|84629.4|84674.8|84624.8|22
1619997990000|2021-05-02 23:26:30|84676.5|84626.5|84676.7|84626.7|84677.2|84627.2|84675.8|84625.8|14
1619998000000|2021-05-02 23:26:40|84676.2|84626.2|84678.3|84628.3|84678.8|84628.8|84675.9|84625.9|20
1619998010000|2021-05-02 23:26:50|84677.7|84627.7|84681.6|84631.6|84681.8|84631.8|84676.6|84626.6|18
1619998020000|2021-05-02 23:27:00|84680.7|84630.7|84679.9|84629.9|84680.7|84630.7|84679.3|84629.3|10
1619998030000|2021-05-02 23:27:10|84680|84630|84677.2|84627.2|84680.1|84630.1|84674.4|84624.4|12
1619998040000|2021-05-02 23:27:20|84678.9|84628.9|84681|84631|84681|84631|84678.9|84628.9|5
1619998050000|2021-05-02 23:27:30|84680.6|84630.6|84681.6|84631.6|84682.3|84632.3|84677.1|84627.1|10
1619998060000|2021-05-02 23:27:40|84682.2|84632.2|84688|84638|84688.5|84638.5|84681.8|84631.8|13
1619998070000|2021-05-02 23:27:50|84688.2|84638.2|84688.2|84638.2|84689.2|84639.2|84686.1|84636.1|14
1619998080000|2021-05-02 23:28:00|84687|84637|84689.2|84639.2|84689.2|84639.2|84687|84637|15
1619998090000|2021-05-02 23:28:10|84689.4|84639.4|84694.3|84644.3|84697.6|84647.6|84689.4|84639.4|16
1619998100000|2021-05-02 23:28:20|84695.4|84645.4|84688.2|84638.2|84699.3|84645.7|84681.2|84617.9|27
1619998110000|2021-05-02 23:28:30|84689|84639|84686.9|84636.9|84697.3|84639|84685.7|84626.7|22
1619998120000|2021-05-02 23:28:40|84687.9|84637.9|84685.5|84635.5|84687.9|84637.9|84682.2|84632.2|20
1619998130000|2021-05-02 23:28:50|84686|84636|84684.7|84634.7|84686.4|84636.4|84683.6|84633.6|12
1619998140000|2021-05-02 23:29:00|84687|84637|84674.8|84624.8|84687|84637|84673.6|84623.6|17
1619998150000|2021-05-02 23:29:10|84674.3|84624.3|84683.9|84633.9|84683.9|84633.9|84672.8|84622.8|16
1619998160000|2021-05-02 23:29:20|84683.6|84633.6|84683.7|84633.7|84684.8|84634.8|84681.9|84631.9|31
1619998170000|2021-05-02 23:29:30|84684.1|84634.1|84685.8|84635.8|84686|84636|84684.1|84634.1|18
1619998180000|2021-05-02 23:29:40|84680.7|84630.7|84683.7|84633.7|84684.2|84634.2|84679.6|84629.6|22
1619998190000|2021-05-02 23:29:50|84683.9|84633.9|84684.6|84634.6|84685.9|84635.9|84683.5|84633.5|24
1619998200000|2021-05-02 23:30:00|84684.9|84634.9|84683.7|84633.7|84685.8|84635.8|84678|84628|32
1619998210000|2021-05-02 23:30:10|84683.3|84633.3|84680.3|84630.3|84686.4|84636.4|84677|84627|30
1619998220000|2021-05-02 23:30:20|84680.4|84630.4|84679.3|84629.3|84681.6|84631.6|84677.3|84627.3|40
1619998230000|2021-05-02 23:30:30|84678.9|84628.9|84675.8|84625.8|84683.5|84633.5|84674.2|84624.2|31
1619998240000|2021-05-02 23:30:40|84678.2|84628.2|84677.4|84627.4|84679.1|84629.1|84674.3|84624.3|35
1619998250000|2021-05-02 23:30:50|84676.9|84626.9|84677.3|84627.3|84679.9|84629.9|84675.1|84625.1|37
1619998260000|2021-05-02 23:31:00|84676.3|84626.3|84679.2|84629.2|84681.7|84631.7|84673.8|84623.8|37
1619998270000|2021-05-02 23:31:10|84680.1|84630.1|84675.5|84625.5|84682.7|84632.7|84675.4|84625.4|36
1619998280000|2021-05-02 23:31:20|84676|84626|84673.8|84623.8|84679|84629|84673.8|84623.8|44
1619998290000|2021-05-02 23:31:30|84673.3|84623.3|84675.7|84625.7|84677.2|84627.2|84673|84623|27
1619998300000|2021-05-02 23:31:40|84676.2|84626.2|84673.5|84623.5|84678.3|84628.3|84672.6|84622.6|31
1619998310000|2021-05-02 23:31:50|84674.9|84624.9|84675.3|84625.3|84678|84628|84672.1|84622.1|36
1619998320000|2021-05-02 23:32:00|84676.5|84626.5|84673.1|84623.1|84679|84629|84670.8|84620.8|37
1619998330000|2021-05-02 23:32:10|84672.9|84622.9|84673.4|84623.4|84676.1|84626.1|84672.1|84622.1|29
1619998340000|2021-05-02 23:32:20|84673.5|84623.5|84675.2|84625.2|84675.9|84625.9|84673.4|84623.4|16
1619998350000|2021-05-02 23:32:30|84675.9|84625.9|84675|84625|84677.1|84627.1|84670.3|84620.3|30
1619998360000|2021-05-02 23:32:40|84673.2|84623.2|84678|84628|84678|84628|84672.9|84622.9|34
1619998370000|2021-05-02 23:32:50|84675.5|84625.5|84674.6|84624.6|84679.3|84629.3|84671.2|84621.2|42
1619998380000|2021-05-02 23:33:00|84674.7|84624.7|84673.5|84623.5|84675.3|84625.3|84669.8|84619.8|33
1619998390000|2021-05-02 23:33:10|84671.2|84621.2|84672.2|84622.2|84675.2|84625.2|84670.6|84620.6|40
1619998400000|2021-05-02 23:33:20|84673.6|84623.6|84674.6|84624.6|84675|84625|84671.1|84621.1|36
1619998410000|2021-05-02 23:33:30|84674.3|84624.3|84674.5|84624.5|84675.7|84625.7|84671.4|84621.4|31
1619998420000|2021-05-02 23:33:40|84675.2|84625.2|84672.4|84622.4|84675.4|84625.4|84671|84621|31
1619998430000|2021-05-02 23:33:50|84673.2|84623.2|84673.3|84623.3|84675.9|84625.9|84671.2|84621.2|26
1619998440000|2021-05-02 23:34:00|84671.4|84621.4|84674.9|84624.9|84674.9|84624.9|84671.4|84621.4|29
1619998450000|2021-05-02 23:34:10|84675|84625|84674.5|84624.5|84677.6|84627.6|84673.5|84623.5|20
1619998460000|2021-05-02 23:34:20|84674.6|84624.6|84674.7|84624.7|84677|84627|84672.7|84622.7|22
1619998470000|2021-05-02 23:34:30|84675.6|84625.6|84670.8|84620.8|84675.6|84625.6|84669.3|84619.3|21
1619998480000|2021-05-02 23:34:40|84669.6|84619.6|84669.8|84619.8|84671.6|84621.6|84666.7|84616.7|30
1619998490000|2021-05-02 23:34:50|84671.5|84621.5|84667.2|84617.2|84671.5|84621.5|84666.4|84616.4|24
1619998500000|2021-05-02 23:35:00|84669|84619|84673.1|84623.1|84673.1|84623.1|84667|84617|24
1619998510000|2021-05-02 23:35:10|84672.8|84622.8|84673.4|84623.4|84674.9|84624.9|84669.4|84619.4|29
1619998520000|2021-05-02 23:35:20|84673|84623|84672.6|84622.6|84673.5|84623.5|84670.4|84620.4|32
1619998530000|2021-05-02 23:35:30|84673|84623|84671.8|84621.8|84674.7|84624.7|84670.8|84620.8|38
1619998540000|2021-05-02 23:35:40|84671.1|84621.1|84672.4|84622.4|84672.8|84622.8|84669.3|84619.3|31
1619998550000|2021-05-02 23:35:50|84672|84622|84671.3|84621.3|84672.1|84622.1|84669.1|84619.1|23
1619998560000|2021-05-02 23:36:00|84670.6|84620.6|84669.9|84619.9|84672.5|84622.5|84669.9|84619.9|24
1619998570000|2021-05-02 23:36:10|84670.4|84620.4|84670|84620|84670.8|84620.8|84667.2|84617.2|21
1619998580000|2021-05-02 23:36:20|84670.3|84620.3|84669.8|84619.8|84671.3|84621.3|84669|84619|23
1619998590000|2021-05-02 23:36:30|84669.9|84619.9|84668.7|84618.7|84670|84620|84667.8|84617.8|26
1619998600000|2021-05-02 23:36:40|84670|84620|84668.5|84618.5|84670.2|84620.2|84668.2|84618.2|14
1619998610000|2021-05-02 23:36:50|84669.1|84619.1|84670.8|84620.8|84670.9|84620.9|84667.7|84617.7|20
1619998620000|2021-05-02 23:37:00|84671.4|84621.4|84669.9|84619.9|84671.8|84621.8|84668.4|84618.4|21
1619998630000|2021-05-02 23:37:10|84669.3|84619.3|84669.6|84619.6|84674.1|84624.1|84667.3|84617.3|24
1619998640000|2021-05-02 23:37:20|84671.8|84621.8|84669.9|84619.9|84673.2|84623.2|84668.7|84618.7|26
1619998650000|2021-05-02 23:37:30|84670.1|84620.1|84669.9|84619.9|84672|84622|84667.3|84617.3|24
1619998660000|2021-05-02 23:37:40|84671.4|84621.4|84670.7|84620.7|84672.9|84622.9|84670.3|84620.3|21
1619998670000|2021-05-02 23:37:50|84670.6|84620.6|84671.4|84621.4|84672.3|84622.3|84668.8|84618.8|18
1619998680000|2021-05-02 23:38:00|84671.8|84621.8|84671.4|84621.4|84671.8|84621.8|84669.2|84619.2|18
1619998690000|2021-05-02 23:38:10|84671.2|84621.2|84672.6|84622.6|84673.1|84623.1|84670.7|84620.7|19
1619998700000|2021-05-02 23:38:20|84673.8|84623.8|84670|84620|84674.4|84624.4|84669.3|84619.3|12
1619998710000|2021-05-02 23:38:30|84669.8|84619.8|84674.8|84624.8|84675|84625|84669.8|84619.8|33
1619998720000|2021-05-02 23:38:40|84673.8|84623.8|84677.7|84627.7|84679|84629|84673.8|84623.8|30
1619998730000|2021-05-02 23:38:50|84677|84627|84678.2|84628.2|84678.3|84628.3|84675.2|84625.2|26
1619998740000|2021-05-02 23:39:00|84677.4|84627.4|84679.6|84629.6|84680.2|84630.2|84676.8|84626.8|30
1619998750000|2021-05-02 23:39:10|84679.9|84629.9|84678|84628|84681.3|84631.3|84677.6|84627.6|21
1619998760000|2021-05-02 23:39:20|84677.7|84627.7|84677.3|84627.3|84678.4|84628.4|84675.4|84625.4|17
1619998770000|2021-05-02 23:39:30|84677.7|84627.7|84678.5|84628.5|84686.8|84630.5|84675.3|84616.8|21
1619998780000|2021-05-02 23:39:40|84679.1|84629.1|84674.5|84624.5|84679.1|84629.1|84672.6|84622.6|32
1619998790000|2021-05-02 23:39:50|84674.3|84624.3|84674.7|84624.7|84675.2|84625.2|84671.3|84621.3|21
1619998800000|2021-05-02 23:40:00|84674.6|84624.6|84671.6|84621.6|84674.9|84624.9|84671.2|84621.2|23
1619998810000|2021-05-02 23:40:10|84671|84621|84670.3|84620.3|84672.8|84622.8|84669.3|84619.3|14
1619998820000|2021-05-02 23:40:20|84669.9|84619.9|84670.7|84620.7|84672.6|84622.6|84669.9|84619.9|13
1619998830000|2021-05-02 23:40:30|84670.8|84620.8|84673.8|84623.8|84673.8|84623.8|84670.1|84620.1|9
1619998840000|2021-05-02 23:40:40|84673.1|84623.1|84672.6|84622.6|84673.5|84623.5|84672.2|84622.2|19
1619998850000|2021-05-02 23:40:50|84672.1|84622.1|84673.6|84623.6|84674.7|84624.7|84672.1|84622.1|12
1619998860000|2021-05-02 23:41:00|84672.9|84622.9|84671.9|84621.9|84672.9|84622.9|84670.1|84620.1|14
1619998870000|2021-05-02 23:41:10|84671.8|84621.8|84673.2|84623.2|84673.7|84623.7|84671.8|84621.8|12
1619998880000|2021-05-02 23:41:20|84674|84624|84674.2|84624.2|84674.2|84624.2|84670.3|84620.3|19
1619998890000|2021-05-02 23:41:30|84673.1|84623.1|84673.6|84623.6|84674.5|84624.5|84672.5|84622.5|14
1619998900000|2021-05-02 23:41:40|84668.1|84618.1|84665.5|84615.5|84672.9|84622.9|84665.5|84615.5|19
1619998910000|2021-05-02 23:41:50|84666.1|84616.1|84676.3|84626.3|84676.3|84626.3|84662.3|84612.3|25
1619998920000|2021-05-02 23:42:00|84675.8|84625.8|84673.2|84623.2|84675.9|84625.9|84670.8|84620.8|26
1619998930000|2021-05-02 23:42:10|84673.5|84623.5|84672|84622|84673.9|84623.9|84670.8|84620.8|27
1619998940000|2021-05-02 23:42:20|84672.5|84622.5|84672.6|84622.6|84674.5|84624.5|84670.3|84620.3|26
1619998950000|2021-05-02 23:42:30|84675.2|84625.2|84673.1|84623.1|84675.9|84625.9|84672.5|84622.5|25
1619998960000|2021-05-02 23:42:40|84674.9|84624.9|84673.9|84623.9|84675.6|84625.6|84671.1|84621.1|28
1619998970000|2021-05-02 23:42:50|84673.5|84623.5|84674.2|84624.2|84675|84625|84671.9|84621.9|34
1619998980000|2021-05-02 23:43:00|84675.5|84625.5|84676.3|84626.3|84677.7|84627.7|84674.1|84624.1|17
1619998990000|2021-05-02 23:43:10|84672.7|84622.7|84682.3|84632.3|84691.9|84635.8|84669.4|84616.8|36
1619999000000|2021-05-02 23:43:20|84682.4|84632.4|84682.6|84632.6|84688.4|84635|84679.4|84617.7|42
1619999010000|2021-05-02 23:43:30|84682.2|84632.2|84683.9|84633.9|84685.6|84635.6|84678.6|84628.6|44
1619999020000|2021-05-02 23:43:40|84680.3|84630.3|84684.1|84634.1|84685.9|84635.9|84680.2|84630.2|37
1619999030000|2021-05-02 23:43:50|84683.5|84633.5|84686.8|84636.8|84686.8|84636.8|84681.3|84631.3|40
1619999040000|2021-05-02 23:44:00|84685.8|84635.8|84680.9|84630.9|84692.3|84637.1|84679.2|84618.5|40
1619999050000|2021-05-02 23:44:10|84682.6|84632.6|84683.1|84633.1|84692.4|84636.9|84678.4|84620.4|43
1619999060000|2021-05-02 23:44:20|84681.5|84631.5|84680.9|84630.9|84686.1|84636.1|84680.8|84630.8|39
1619999070000|2021-05-02 23:44:30|84681.1|84631.1|84684.3|84634.3|84695.9|84636.6|84681.1|84618.7|41
1619999080000|2021-05-02 23:44:40|84682.6|84632.6|84686.9|84636.9|84688.4|84638.4|84678.7|84628.7|43
1619999090000|2021-05-02 23:44:50|84686.2|84636.2|84705.7|84633.6|84731.1|84637.3|84676.6|84625.2|44
1619999100000|2021-05-02 23:45:00|84701.6|84622.6|84704.6|84631.1|84713.9|84646.2|84696.2|84622.6|45
1619999110000|2021-05-02 23:45:10|84705.4|84631.5|84693.9|84643.9|84708|84643.9|84693.9|84626.4|44
1619999120000|2021-05-02 23:45:20|84702.1|84629.5|84705.9|84629.5|84708|84647.2|84697.2|84628.2|45
1619999130000|2021-05-02 23:45:30|84706.6|84632|84703|84630.7|84709.8|84643.8|84693.8|84628.6|44
1619999140000|2021-05-02 23:45:40|84705.1|84633.3|84701.8|84625.4|84705.9|84647.1|84693.4|84623|44
1619999150000|2021-05-02 23:45:50|84702.8|84630.6|84701|84626.1|84703.9|84630.6|84697.1|84622.5|45
1619999160000|2021-05-02 23:46:00|84701.2|84625.5|84701|84625.2|84704.6|84630.5|84698.4|84621.8|44
1619999170000|2021-05-02 23:46:10|84678.1|84628.1|84670.7|84620.7|84683.2|84628.1|84668.6|84610.6|38
1619999180000|2021-05-02 23:46:20|84672.4|84622.4|84670.1|84620.1|84687|84622.6|84666.9|84609.6|33
1619999190000|2021-05-02 23:46:30|84670|84620|84668.7|84618.7|84670.6|84620.6|84668|84618|34
1619999200000|2021-05-02 23:46:40|84667.1|84617.1|84669.3|84619.3|84684.4|84622.5|84666.5|84612.1|38
1619999210000|2021-05-02 23:46:50|84669.7|84619.7|84669.3|84619.3|84682.2|84622.1|84667.1|84611.6|32
1619999220000|2021-05-02 23:47:00|84669.4|84619.4|84671|84621|84671.5|84621.5|84665.8|84615.8|33
1619999230000|2021-05-02 23:47:10|84670.8|84620.8|84669.4|84619.4|84671.2|84621.2|84667.1|84617.1|42
1619999240000|2021-05-02 23:47:20|84669.7|84619.7|84671|84621|84672.4|84622.4|84664.7|84614.7|36
1619999250000|2021-05-02 23:47:30|84670.8|84620.8|84667.2|84617.2|84671.4|84621.4|84665|84615|38
1619999260000|2021-05-02 23:47:40|84667|84617|84668.5|84618.5|84669.8|84619.8|84665.7|84615.7|25
1619999270000|2021-05-02 23:47:50|84668.2|84618.2|84669.5|84619.5|84670.5|84620.5|84666.9|84616.9|30
1619999280000|2021-05-02 23:48:00|84669.8|84619.8|84670.4|84620.4|84670.5|84620.5|84667.4|84617.4|37
1619999290000|2021-05-02 23:48:10|84669.6|84619.6|84669.1|84619.1|84669.8|84619.8|84667.1|84617.1|38
1619999300000|2021-05-02 23:48:20|84669.4|84619.4|84667.6|84617.6|84670.6|84620.6|84666.9|84616.9|28
1619999310000|2021-05-02 23:48:30|84667.3|84617.3|84667.9|84617.9|84669.2|84619.2|84666.2|84616.2|38
1619999320000|2021-05-02 23:48:40|84668|84618|84669.9|84619.9|84670.5|84620.5|84666.8|84616.8|36
1619999330000|2021-05-02 23:48:50|84671.2|84621.2|84672.7|84622.7|84672.7|84622.7|84668.6|84618.6|28
1619999340000|2021-05-02 23:49:00|84671.9|84621.9|84672|84622|84673.8|84623.8|84670.4|84620.4|37
1619999350000|2021-05-02 23:49:10|84671.7|84621.7|84668.5|84618.5|84673.3|84623.3|84668.5|84618.5|20
1619999360000|2021-05-02 23:49:20|84670.7|84620.7|84671.3|84621.3|84673.5|84623.5|84669.6|84619.6|16
1619999370000|2021-05-02 23:49:30|84669.5|84619.5|84669.6|84619.6|84669.8|84619.8|84668.9|84618.9|6
1619999380000|2021-05-02 23:49:40|84669.3|84619.3|84671.7|84621.7|84673.4|84623.4|84669.3|84619.3|9
1619999390000|2021-05-02 23:49:50|84670.3|84620.3|84667.7|84617.7|84670.3|84620.3|84666.2|84616.2|11
1619999400000|2021-05-02 23:50:00|84669.1|84619.1|84665.8|84615.8|84671.2|84621.2|84665.8|84615.8|28
1619999410000|2021-05-02 23:50:10|84666.6|84616.6|84664.7|84614.7|84667.4|84617.4|84663.6|84613.6|29
1619999420000|2021-05-02 23:50:20|84665.1|84615.1|84665.3|84615.3|84666.3|84616.3|84665.1|84615.1|10
1619999430000|2021-05-02 23:50:30|84666.1|84616.1|84665.5|84615.5|84667.7|84617.7|84665.3|84615.3|12
1619999440000|2021-05-02 23:50:40|84663.8|84613.8|84665.2|84615.2|84666.6|84616.6|84663.8|84613.8|34
1619999450000|2021-05-02 23:50:50|84664.6|84614.6|84663.8|84613.8|84665.2|84615.2|84661.2|84611.2|14
1619999460000|2021-05-02 23:51:00|84664.1|84614.1|84662|84612|84667.7|84617.7|84662|84612|23
1619999470000|2021-05-02 23:51:10|84662.4|84612.4|84660.6|84610.6|84664.2|84614.2|84660.6|84610.6|19
1619999480000|2021-05-02 23:51:20|84661.4|84611.4|84659.6|84609.6|84663.2|84613.2|84659.6|84609.6|10
1619999490000|2021-05-02 23:51:30|84659.4|84609.4|84658.2|84608.2|84659.6|84609.6|84657.5|84607.5|19
1619999500000|2021-05-02 23:51:40|84658|84608|84658.6|84608.6|84658.6|84608.6|84657.4|84607.4|9
1619999510000|2021-05-02 23:51:50|84656.5|84606.5|84660.8|84610.8|84660.8|84610.8|84656.4|84606.4|5
1619999520000|2021-05-02 23:52:00|84660.6|84610.6|84658.8|84608.8|84661.2|84611.2|84657.6|84607.6|19
1619999530000|2021-05-02 23:52:10|84661.4|84611.4|84659|84609|84661.8|84611.8|84659|84609|7
1619999540000|2021-05-02 23:52:20|84660|84610|84660.1|84610.1|84660.5|84610.5|84659.8|84609.8|7
1619999550000|2021-05-02 23:52:30|84659.3|84609.3|84660.3|84610.3|84661.5|84611.5|84659.3|84609.3|7
1619999560000|2021-05-02 23:52:40|84661.4|84611.4|84659.4|84609.4|84662.1|84612.1|84656|84606|19
1619999570000|2021-05-02 23:52:50|84658.8|84608.8|84659|84609|84659.8|84609.8|84657.3|84607.3|11
1619999580000|2021-05-02 23:53:00|84658.2|84608.2|84657.3|84607.3|84659.2|84609.2|84656.6|84606.6|17
1619999590000|2021-05-02 23:53:10|84656.9|84606.9|84657.6|84607.6|84658.2|84608.2|84656.9|84606.9|4
1619999600000|2021-05-02 23:53:20|84656.2|84606.2|84657.5|84607.5|84657.5|84607.5|84656.1|84606.1|8
1619999610000|2021-05-02 23:53:30|84655.9|84605.9|84656.7|84606.7|84657.2|84607.2|84655.4|84605.4|7
1619999620000|2021-05-02 23:53:40|84657.5|84607.5|84658.8|84608.8|84658.9|84608.9|84657.5|84607.5|16
1619999630000|2021-05-02 23:53:50|84659|84609|84656.6|84606.6|84659.4|84609.4|84656.6|84606.6|13
1619999640000|2021-05-02 23:54:00|84656.5|84606.5|84658.4|84608.4|84658.4|84608.4|84656.1|84606.1|17
1619999650000|2021-05-02 23:54:10|84658.5|84608.5|84656|84606|84658.6|84608.6|84655.7|84605.7|21
1619999660000|2021-05-02 23:54:20|84656.8|84606.8|84657.6|84607.6|84658.3|84608.3|84655.3|84605.3|12
1619999670000|2021-05-02 23:54:30|84658.6|84608.6|84659.2|84609.2|84659.3|84609.3|84657.1|84607.1|6
1619999680000|2021-05-02 23:54:40|84659.7|84609.7|84659.9|84609.9|84659.9|84609.9|84659.1|84609.1|6
1619999690000|2021-05-02 23:54:50|84660|84610|84656.9|84606.9|84660|84610|84656.7|84606.7|8
1619999700000|2021-05-02 23:55:00|84658.5|84608.5|84656.7|84606.7|84658.5|84608.5|84655|84605|8
1619999710000|2021-05-02 23:55:10|84656.3|84606.3|84655.5|84605.5|84656.3|84606.3|84654.6|84604.6|12
1619999720000|2021-05-02 23:55:20|84655.2|84605.2|84655.8|84605.8|84656.8|84606.8|84654.9|84604.9|9
1619999730000|2021-05-02 23:55:30|84655.5|84605.5|84660.6|84610.6|84661.8|84611.8|84655.5|84605.5|13
1619999740000|2021-05-02 23:55:40|84661.8|84611.8|84656.2|84606.2|84661.8|84611.8|84654.2|84604.2|15
1619999750000|2021-05-02 23:55:50|84655.2|84605.2|84657.6|84607.6|84657.6|84607.6|84655.2|84605.2|11
1619999760000|2021-05-02 23:56:00|84657.5|84607.5|84657.6|84607.6|84658|84608|84656.7|84606.7|14
1619999770000|2021-05-02 23:56:10|84657.4|84607.4|84662.6|84612.6|84663|84613|84657.4|84607.4|21
1619999780000|2021-05-02 23:56:20|84662.7|84612.7|84658.7|84608.7|84663.3|84613.3|84656.1|84606.1|23
1619999790000|2021-05-02 23:56:30|84658|84608|84661.3|84611.3|84661.3|84611.3|84657|84607|16
1619999800000|2021-05-02 23:56:40|84661.4|84611.4|84661.8|84611.8|84663|84613|84660.1|84610.1|24
1619999810000|2021-05-02 23:56:50|84661.4|84611.4|84661.4|84611.4|84662.8|84612.8|84660.7|84610.7|20
1619999820000|2021-05-02 23:57:00|84661.6|84611.6|84664.7|84614.7|84664.9|84614.9|84661.6|84611.6|16
1619999830000|2021-05-02 23:57:10|84665.2|84615.2|84664.5|84614.5|84665.6|84615.6|84663.5|84613.5|16
1619999840000|2021-05-02 23:57:20|84664.7|84614.7|84664.6|84614.6|84665|84615|84664.5|84614.5|10
1619999850000|2021-05-02 23:57:30|84664.9|84614.9|84666.1|84616.1|84666.8|84616.8|84663.4|84613.4|19
1619999860000|2021-05-02 23:57:40|84665.8|84615.8|84664.9|84614.9|84666.3|84616.3|84664.9|84614.9|22
1619999870000|2021-05-02 23:57:50|84665.2|84615.2|84666.1|84616.1|84669.2|84619.2|84665.2|84615.2|21
1619999880000|2021-05-02 23:58:00|84665.5|84615.5|84666.9|84616.9|84667.4|84617.4|84665.5|84615.5|18
1619999890000|2021-05-02 23:58:10|84666.8|84616.8|84668.9|84618.9|84669.3|84619.3|84666.8|84616.8|11
1619999900000|2021-05-02 23:58:20|84670|84620|84669.6|84619.6|84670|84620|84667.9|84617.9|19
1619999910000|2021-05-02 23:58:30|84669.1|84619.1|84671.3|84621.3|84676|84626|84669.1|84619.1|21
1619999920000|2021-05-02 23:58:40|84671.6|84621.6|84674.7|84624.7|84676.5|84626.5|84669.9|84619.9|22
1619999930000|2021-05-02 23:58:50|84675|84625|84671.9|84621.9|84675|84625|84671.9|84621.9|14
1619999940000|2021-05-02 23:59:00|84672.8|84622.8|84673.9|84623.9|84677.2|84627.2|84671.5|84621.5|19
1619999950000|2021-05-02 23:59:10|84674.2|84624.2|84677.2|84627.2|84677.2|84627.2|84671.9|84621.9|18
1619999960000|2021-05-02 23:59:20|84674|84624|84673.1|84623.1|84676.7|84626.7|84672.6|84622.6|19
1619999970000|2021-05-02 23:59:30|84672.9|84622.9|84673|84623|84676.5|84626.5|84671.9|84621.9|13
1619999980000|2021-05-02 23:59:40|84673.3|84623.3|84673|84623|84677.4|84627.4|84673|84623|13
1619999990000|2021-05-02 23:59:50|84673.5|84623.5|84674.7|84624.7|84676.3|84626.3|84670.5|84620.5|16
1620000000000|2021-05-03 00:00:00|84674.5|84624.5|84673.3|84623.3|84675.9|84625.9|84670.9|84620.9|30
1620000010000|2021-05-03 00:00:10|84673.8|84623.8|84676.6|84626.6|84679.7|84629.7|84672.1|84622.1|28
1620000020000|2021-05-03 00:00:20|84676.2|84626.2|84691.5|84641.5|84694.1|84644.1|84676.2|84626.2|39
1620000030000|2021-05-03 00:00:30|84692.6|84642.6|84695.7|84645.7|84708.3|84647.9|84691|84637.4|44
1620000040000|2021-05-03 00:00:40|84695.4|84645.4|84696.9|84646.9|84700.3|84650.3|84694.5|84644.5|35
1620000050000|2021-05-03 00:00:50|84696.8|84646.8|84695.8|84645.8|84698.4|84648.4|84694.3|84644.3|37
1620000060000|2021-05-03 00:01:00|84694.8|84644.8|84701.1|84651.1|84703.6|84653.6|84693.7|84643.7|42
1620000070000|2021-05-03 00:01:10|84700.7|84650.7|84703.2|84653.2|84706.4|84656.4|84699.2|84649.2|42
1620000080000|2021-05-03 00:01:20|84702.9|84652.9|84706.1|84656.1|84706.9|84656.9|84701.7|84651.7|42
1620000090000|2021-05-03 00:01:30|84706|84656|84710.4|84660.4|84710.4|84660.4|84703.3|84653.3|36
1620000100000|2021-05-03 00:01:40|84710.9|84660.9|84709.9|84659.9|84724.8|84662.9|84708.6|84654.2|44
1620000110000|2021-05-03 00:01:50|84710.3|84660.3|84714.2|84664.2|84722.6|84672.6|84710.3|84660.3|38
1620000120000|2021-05-03 00:02:00|84715.2|84665.2|84721.2|84671.2|84721.2|84671.2|84713.4|84663.4|41
1620000130000|2021-05-03 00:02:10|84720.6|84670.6|84719.7|84669.7|84721.2|84671.2|84716.2|84666.2|42
1620000140000|2021-05-03 00:02:20|84719.1|84669.1|84722.3|84672.3|84722.3|84672.3|84717.7|84667.7|43
1620000150000|2021-05-03 00:02:30|84721.2|84671.2|84718.8|84668.8|84722.8|84672.8|84715.8|84665.8|36
1620000160000|2021-05-03 00:02:40|84718.9|84668.9|84718.7|84668.7|84721.7|84671.7|84716.1|84666.1|38
1620000170000|2021-05-03 00:02:50|84719.1|84669.1|84719.8|84669.8|84719.8|84669.8|84716.6|84666.6|34
1620000180000|2021-05-03 00:03:00|84719.4|84669.4|84720.8|84670.8|84722.5|84672.5|84718|84668|26
1620000190000|2021-05-03 00:03:10|84721|84671|84724.6|84674.6|84724.6|84674.6|84720.2|84670.2|29
1620000200000|2021-05-03 00:03:20|84724.7|84674.7|84722|84672|84724.8|84674.8|84721.5|84671.5|26
1620000210000|2021-05-03 00:03:30|84720.6|84670.6|84720.7|84670.7|84721.9|84671.9|84719.5|84669.5|23
1620000220000|2021-05-03 00:03:40|84721.2|84671.2|84722|84672|84722.1|84672.1|84720.5|84670.5|15
1620000230000|2021-05-03 00:03:50|84722.2|84672.2|84719.5|84669.5|84722.2|84672.2|84719.2|84669.2|15
1620000240000|2021-05-03 00:04:00|84719.8|84669.8|84717.9|84667.9|84720.1|84670.1|84715.1|84665.1|24
1620000250000|2021-05-03 00:04:10|84717.2|84667.2|84717.4|84667.4|84718.4|84668.4|84714.5|84664.5|42
1620000260000|2021-05-03 00:04:20|84717.8|84667.8|84715.4|84665.4|84718.5|84668.5|84715.3|84665.3|39
1620000270000|2021-05-03 00:04:30|84716.1|84666.1|84717.3|84667.3|84718.5|84668.5|84715.4|84665.4|42
1620000280000|2021-05-03 00:04:40|84716.8|84666.8|84717.3|84667.3|84720.6|84670.6|84715.2|84665.2|42
1620000290000|2021-05-03 00:04:50|84718|84668|84717.6|84667.6|84721|84671|84716.2|84666.2|36
1620000300000|2021-05-03 00:05:00|84717.7|84667.7|84715.6|84665.6|84721|84671|84714.3|84664.3|44
1620000310000|2021-05-03 00:05:10|84715.1|84665.1|84718|84668|84721.1|84671.1|84715.1|84665.1|30
1620000320000|2021-05-03 00:05:20|84718.4|84668.4|84716.5|84666.5|84718.4|84668.4|84715.2|84665.2|39
1620000330000|2021-05-03 00:05:30|84717.5|84667.5|84716.7|84666.7|84721.5|84671.5|84715.5|84665.5|42
1620000340000|2021-05-03 00:05:40|84718.5|84668.5|84719.7|84669.7|84721.7|84671.7|84715.1|84665.1|40
1620000350000|2021-05-03 00:05:50|84718.1|84668.1|84717.4|84667.4|84722.7|84672.7|84716.6|84666.6|34
1620000360000|2021-05-03 00:06:00|84717.9|84667.9|84718.1|84668.1|84719.2|84669.2|84716.2|84666.2|42
1620000370000|2021-05-03 00:06:10|84718.4|84668.4|84719.7|84669.7|84720.1|84670.1|84716.4|84666.4|44
1620000380000|2021-05-03 00:06:20|84719.3|84669.3|84713.9|84663.9|84719.3|84669.3|84712.1|84662.1|42
1620000390000|2021-05-03 00:06:30|84715.3|84665.3|84708.6|84658.6|84715.3|84665.3|84708.6|84658.6|41
1620000400000|2021-05-03 00:06:40|84710.6|84660.6|84709.6|84659.6|84711.7|84661.7|84709.4|84659.4|43
1620000410000|2021-05-03 00:06:50|84710.7|84660.7|84712.1|84662.1|84713|84663|84709.1|84659.1|38
1620000420000|2021-05-03 00:07:00|84712.3|84662.3|84707.9|84657.9|84712.3|84662.3|84706.6|84656.6|42
1620000430000|2021-05-03 00:07:10|84706.8|84656.8|84709|84659|84710.5|84660.5|84705.9|84655.9|39
1620000440000|2021-05-03 00:07:20|84710.5|84660.5|84711.6|84661.6|84712|84662|84708.6|84658.6|40
1620000450000|2021-05-03 00:07:30|84710.7|84660.7|84710.6|84660.6|84711.1|84661.1|84708.2|84658.2|34
1620000460000|2021-05-03 00:07:40|84710.5|84660.5|84711.1|84661.1|84712.5|84662.5|84707|84657|43
1620000470000|2021-05-03 00:07:50|84706.6|84656.6|84707.5|84657.5|84709.8|84659.8|84706.2|84656.2|41
1620000480000|2021-05-03 00:08:00|84706.2|84656.2|84705.6|84655.6|84709.7|84659.7|84705.6|84655.6|32
1620000490000|2021-05-03 00:08:10|84707.8|84657.8|84714.7|84664.7|84718.1|84668.1|84706.6|84656.6|42
1620000500000|2021-05-03 00:08:20|84713|84663|84717.5|84667.5|84720.3|84670.3|84713|84663|41
1620000510000|2021-05-03 00:08:30|84716.7|84666.7|84713.2|84663.2|84717.1|84667.1|84713.2|84663.2|33
1620000520000|2021-05-03 00:08:40|84713.4|84663.4|84711.2|84661.2|84713.9|84663.9|84710.7|84660.7|37
1620000530000|2021-05-03 00:08:50|84711.6|84661.6|84709.5|84659.5|84714.5|84664.5|84708.5|84658.5|43
1620000540000|2021-05-03 00:09:00|84709.4|84659.4|84711.4|84661.4|84714.5|84664.5|84708.9|84658.9|44
1620000550000|2021-05-03 00:09:10|84710.7|84660.7|84710.2|84660.2|84712.7|84662.7|84708.2|84658.2|40
1620000560000|2021-05-03 00:09:20|84710.8|84660.8|84710.3|84660.3|84714.1|84664.1|84708.6|84658.6|37
1620000570000|2021-05-03 00:09:30|84710.5|84660.5|84711.1|84661.1|84712.1|84662.1|84708.9|84658.9|32
1620000580000|2021-05-03 00:09:40|84710.6|84660.6|84709.8|84659.8|84713.2|84663.2|84707.7|84657.7|36
1620000590000|2021-05-03 00:09:50|84709|84659|84709.1|84659.1|84713|84663|84708|84658|39
1620000600000|2021-05-03 00:10:00|84711|84661|84708.6|84658.6|84712.2|84662.2|84704.7|84654.7|41
1620000610000|2021-05-03 00:10:10|84707.7|84657.7|84706.2|84656.2|84709.1|84659.1|84704.8|84654.8|44
1620000620000|2021-05-03 00:10:20|84706.1|84656.1|84702.7|84652.7|84706.4|84656.4|84700.3|84650.3|31
1620000630000|2021-05-03 00:10:30|84702.6|84652.6|84700.1|84650.1|84702.6|84652.6|84697.2|84647.2|35
1620000640000|2021-05-03 00:10:40|84699.4|84649.4|84700.3|84650.3|84702.3|84652.3|84698.2|84648.2|32
1620000650000|2021-05-03 00:10:50|84699.9|84649.9|84698.7|84648.7|84699.9|84649.9|84694.6|84644.6|4
1620000660000|2021-05-03 00:11:00|84698.3|84648.3|84698.2|84648.2|84700.7|84650.7|84698|84648|16
1620000670000|2021-05-03 00:11:10|84700.3|84650.3|84692|84642|84701.4|84651.4|84692|84642|40
1620000680000|2021-05-03 00:11:20|84695.3|84645.3|84690.5|84640.5|84695.3|84645.3|84690.2|84640.2|38
1620000690000|2021-05-03 00:11:30|84691.5|84641.5|84691.1|84641.1|84691.9|84641.9|84688.5|84638.5|41
1620000700000|2021-05-03 00:11:40|84689.6|84639.6|84689.4|84639.4|84689.6|84639.6|84686.7|84636.7|30
1620000710000|2021-05-03 00:11:50|84689.7|84639.7|84688.1|84638.1|84689.8|84639.8|84687.7|84637.7|26
1620000720000|2021-05-03 00:12:00|84687.8|84637.8|84687.5|84637.5|84691.3|84641.3|84686.3|84636.3|39
1620000730000|2021-05-03 00:12:10|84687.1|84637.1|84687.4|84637.4|84689.4|84639.4|84685.1|84635.1|42
1620000740000|2021-05-03 00:12:20|84688.6|84638.6|84689.7|84639.7|84691.8|84641.8|84685.9|84635.9|43
1620000750000|2021-05-03 00:12:30|84688.3|84638.3|84685|84635|84688.4|84638.4|84682.1|84632.1|34
1620000760000|2021-05-03 00:12:40|84686.8|84636.8|84686|84636|84687.4|84637.4|84683.2|84633.2|43
1620000770000|2021-05-03 00:12:50|84684.9|84634.9|84682.4|84632.4|84686.5|84636.5|84681.3|84631.3|43
1620000780000|2021-05-03 00:13:00|84683.1|84633.1|84684|84634|84685.2|84635.2|84681.7|84631.7|39
1620000790000|2021-05-03 00:13:10|84683.2|84633.2|84681.1|84631.1|84684.5|84634.5|84681.1|84631.1|42
1620000800000|2021-05-03 00:13:20|84681.3|84631.3|84683.4|84633.4|84687|84637|84680.5|84630.5|41
1620000810000|2021-05-03 00:13:30|84683.8|84633.8|84681.5|84631.5|84685.7|84635.7|84681.5|84631.5|42
1620000820000|2021-05-03 00:13:40|84683.5|84633.5|84681.7|84631.7|84685.2|84635.2|84681.5|84631.5|36
1620000830000|2021-05-03 00:13:50|84681.8|84631.8|84690.6|84640.6|84691.9|84641.9|84681.2|84631.2|43
1620000840000|2021-05-03 00:14:00|84688.7|84638.7|84687.5|84637.5|84690.6|84640.6|84687.1|84637.1|44
1620000850000|2021-05-03 00:14:10|84688.8|84638.8|84689|84639|84690.8|84640.8|84687.4|84637.4|40
1620000860000|2021-05-03 00:14:20|84688.2|84638.2|84690.5|84640.5|84691.5|84641.5|84687.7|84637.7|44
1620000870000|2021-05-03 00:14:30|84691.9|84641.9|84687.3|84637.3|84691.9|84641.9|84684.1|84634.1|42
1620000880000|2021-05-03 00:14:40|84685.7|84635.7|84684.4|84634.4|84689.1|84639.1|84679.4|84629.4|44
1620000890000|2021-05-03 00:14:50|84683.2|84633.2|84681|84631|84684.2|84634.2|84678.3|84628.3|44
1620000900000|2021-05-03 00:15:00|84682.1|84632.1|84682.2|84632.2|84684.4|84634.4|84680.1|84630.1|43
1620000910000|2021-05-03 00:15:10|84683.4|84633.4|84682.1|84632.1|84683.7|84633.7|84678.3|84628.3|42
1620000920000|2021-05-03 00:15:20|84681.8|84631.8|84685.5|84635.5|84687.9|84637.9|84681|84631|40
1620000930000|2021-05-03 00:15:30|84686.3|84636.3|84684.3|84634.3|84690.3|84640.3|84683.3|84633.3|43
1620000940000|2021-05-03 00:15:40|84683.6|84633.6|84685.8|84635.8|84690.9|84640.9|84683.6|84633.6|43
1620000950000|2021-05-03 00:15:50|84685.7|84635.7|84684.7|84634.7|84687.4|84637.4|84682.3|84632.3|37
1620000960000|2021-05-03 00:16:00|84685.6|84635.6|84685.9|84635.9|84687.6|84637.6|84684.3|84634.3|43
1620000970000|2021-05-03 00:16:10|84684.7|84634.7|84685|84635|84688.6|84638.6|84683.5|84633.5|42
1620000980000|2021-05-03 00:16:20|84688.5|84638.5|84685.4|84635.4|84688.5|84638.5|84683|84633|42
1620000990000|2021-05-03 00:16:30|84684.8|84634.8|84685.5|84635.5|84688|84638|84682.9|84632.9|43
1620001000000|2021-05-03 00:16:40|84684.8|84634.8|84682.6|84632.6|84687.4|84637.4|84682.4|84632.4|40
1620001010000|2021-05-03 00:16:50|84686|84636|84684.9|84634.9|84687.1|84637.1|84682.7|84632.7|42
1620001020000|2021-05-03 00:17:00|84686|84636|84679.9|84629.9|84686.2|84636.2|84677.4|84627.4|43
1620001030000|2021-05-03 00:17:10|84679.8|84629.8|84681.4|84631.4|84683.4|84633.4|84677.5|84627.5|40
1620001040000|2021-05-03 00:17:20|84681.3|84631.3|84679.6|84629.6|84683.3|84633.3|84679.3|84629.3|44
1620001050000|2021-05-03 00:17:30|84681.1|84631.1|84674.3|84624.3|84681.8|84631.8|84672.8|84622.8|43
1620001060000|2021-05-03 00:17:40|84674.8|84624.8|84673.8|84623.8|84677|84627|84672.1|84622.1|42
1620001070000|2021-05-03 00:17:50|84674.2|84624.2|84673.7|84623.7|84676.6|84626.6|84672.6|84622.6|45
1620001080000|2021-05-03 00:18:00|84673.5|84623.5|84674.1|84624.1|84675.9|84625.9|84672.4|84622.4|42
1620001090000|2021-05-03 00:18:10|84674.8|84624.8|84673|84623|84676|84626|84671.2|84621.2|44
1620001100000|2021-05-03 00:18:20|84673.5|84623.5|84677.8|84627.8|84680.6|84630.6|84671.5|84621.5|43
1620001110000|2021-05-03 00:18:30|84678.4|84628.4|84678.5|84628.5|84680.6|84630.6|84675.6|84625.6|45
1620001120000|2021-05-03 00:18:40|84677.6|84627.6|84674.3|84624.3|84678.6|84628.6|84672.7|84622.7|40
1620001130000|2021-05-03 00:18:50|84674.2|84624.2|84670.6|84620.6|84676.2|84626.2|84670.5|84620.5|41
1620001140000|2021-05-03 00:19:00|84671.1|84621.1|84670.5|84620.5|84675|84625|84669|84619|44
1620001150000|2021-05-03 00:19:10|84669.5|84619.5|84665.6|84615.6|84672.5|84622.5|84663.9|84613.9|42
1620001160000|2021-05-03 00:19:20|84665.9|84615.9|84665.6|84615.6|84667.5|84617.5|84663.3|84613.3|43
1620001170000|2021-05-03 00:19:30|84666.4|84616.4|84666.1|84616.1|84667.9|84617.9|84664.6|84614.6|39
1620001180000|2021-05-03 00:19:40|84666.2|84616.2|84664.8|84614.8|84668.7|84618.7|84663|84613|44
1620001190000|2021-05-03 00:19:50|84663.3|84613.3|84661.5|84611.5|84666.1|84616.1|84661.5|84611.5|43
1620001200000|2021-05-03 00:20:00|84662.5|84612.5|84662.2|84612.2|84663.1|84613.1|84659.1|84609.1|34
1620001210000|2021-05-03 00:20:10|84662.7|84612.7|84663.5|84613.5|84665.3|84615.3|84659.4|84609.4|42
1620001220000|2021-05-03 00:20:20|84665.6|84615.6|84662.4|84612.4|84666.6|84616.6|84658.5|84608.5|44
1620001230000|2021-05-03 00:20:30|84662.1|84612.1|84663.8|84613.8|84665.2|84615.2|84660.8|84610.8|43
1620001240000|2021-05-03 00:20:40|84662.8|84612.8|84662.5|84612.5|84665.3|84615.3|84660.3|84610.3|44
1620001250000|2021-05-03 00:20:50|84663.6|84613.6|84662.2|84612.2|84667.2|84617.2|84660.2|84610.2|43
1620001260000|2021-05-03 00:21:00|84662.4|84612.4|84662|84612|84664|84614|84657.8|84607.8|43
1620001270000|2021-05-03 00:21:10|84661.4|84611.4|84664.2|84614.2|84664.4|84614.4|84660.3|84610.3|41
1620001280000|2021-05-03 00:21:20|84663.2|84613.2|84657.8|84607.8|84665.6|84615.6|84657|84607|44
1620001290000|2021-05-03 00:21:30|84659.7|84609.7|84658.3|84608.3|84660.9|84610.9|84656.3|84606.3|44
1620001300000|2021-05-03 00:21:40|84659.3|84609.3|84662.7|84612.7|84665.7|84615.7|84657.6|84607.6|42
1620001310000|2021-05-03 00:21:50|84663.3|84613.3|84664.4|84614.4|84668.1|84618.1|84661.6|84611.6|44
1620001320000|2021-05-03 00:22:00|84665.3|84615.3|84665.5|84615.5|84667.9|84617.9|84661.5|84611.5|43
1620001330000|2021-05-03 00:22:10|84665.1|84615.1|84666.9|84616.9|84668.2|84618.2|84663.5|84613.5|42
1620001340000|2021-05-03 00:22:20|84667|84617|84669.4|84619.4|84673.7|84623.7|84666.5|84616.5|44
1620001350000|2021-05-03 00:22:30|84670.4|84620.4|84670.9|84620.9|84672.5|84622.5|84668.8|84618.8|42
1620001360000|2021-05-03 00:22:40|84670.4|84620.4|84671.9|84621.9|84671.9|84621.9|84667.2|84617.2|42
1620001370000|2021-05-03 00:22:50|84670.4|84620.4|84671.2|84621.2|84673.4|84623.4|84668.3|84618.3|45
1620001380000|2021-05-03 00:23:00|84672.9|84622.9|84671.1|84621.1|84674.2|84624.2|84668.8|84618.8|43
1620001390000|2021-05-03 00:23:10|84670.9|84620.9|84670.8|84620.8|84674.1|84624.1|84667.8|84617.8|44
1620001400000|2021-05-03 00:23:20|84671.9|84621.9|84666.7|84616.7|84671.9|84621.9|84665.9|84615.9|43
1620001410000|2021-05-03 00:23:30|84667.3|84617.3|84667.4|84617.4|84669.5|84619.5|84664.6|84614.6|42
1620001420000|2021-05-03 00:23:40|84667.1|84617.1|84666|84616|84668.2|84618.2|84662.3|84612.3|44
1620001430000|2021-05-03 00:23:50|84661.4|84611.4|84658.9|84608.9|84664.9|84614.9|84657.4|84607.4|40
1620001440000|2021-05-03 00:24:00|84658.6|84608.6|84660.7|84610.7|84662.7|84612.7|84657.9|84607.9|41
1620001450000|2021-05-03 00:24:10|84659.3|84609.3|84659.5|84609.5|84661.3|84611.3|84657.2|84607.2|44
1620001460000|2021-05-03 00:24:20|84658.5|84608.5|84659.3|84609.3|84661.3|84611.3|84657.6|84607.6|40
1620001470000|2021-05-03 00:24:30|84658.4|84608.4|84659.5|84609.5|84660.2|84610.2|84656.9|84606.9|41
1620001480000|2021-05-03 00:24:40|84658.7|84608.7|84656.3|84606.3|84661|84611|84656.3|84606.3|43
1620001490000|2021-05-03 00:24:50|84658.1|84608.1|84659.1|84609.1|84660.3|84610.3|84657.1|84607.1|43
1620001500000|2021-05-03 00:25:00|84660.2|84610.2|84655.4|84605.4|84660.6|84610.6|84653.8|84603.8|44
1620001510000|2021-05-03 00:25:10|84656.4|84606.4|84655|84605|84658.1|84608.1|84652.9|84602.9|42
1620001520000|2021-05-03 00:25:20|84654.6|84604.6|84655.4|84605.4|84656.8|84606.8|84652.5|84602.5|43
1620001530000|2021-05-03 00:25:30|84656.4|84606.4|84655.2|84605.2|84657.7|84607.7|84652.7|84602.7|42
1620001540000|2021-05-03 00:25:40|84656.1|84606.1|84650.3|84600.3|84657.5|84607.5|84649.9|84599.9|41
1620001550000|2021-05-03 00:25:50|84650.5|84600.5|84646.4|84596.4|84652.8|84602.8|84646.4|84596.4|44
1620001560000|2021-05-03 00:26:00|84647.4|84597.4|84650.2|84600.2|84654.6|84604.6|84645.4|84595.4|43
1620001570000|2021-05-03 00:26:10|84651.2|84601.2|84651.6|84601.6|84651.9|84601.9|84648.2|84598.2|39
1620001580000|2021-05-03 00:26:20|84650.6|84600.6|84653.8|84603.8|84655.6|84605.6|84650.1|84600.1|40
1620001590000|2021-05-03 00:26:30|84653.9|84603.9|84652.5|84602.5|84654.8|84604.8|84650.6|84600.6|41
1620001600000|2021-05-03 00:26:40|84652.1|84602.1|84658.6|84608.6|84658.9|84608.9|84651.7|84601.7|39
1620001610000|2021-05-03 00:26:50|84658.1|84608.1|84660.7|84610.7|84663.9|84613.9|84658.1|84608.1|43
1620001620000|2021-05-03 00:27:00|84660|84610|84650.1|84600.1|84662.3|84612.3|84648.9|84598.9|43
1620001630000|2021-05-03 00:27:10|84649.7|84599.7|84656|84606|84657.9|84607.9|84649.4|84599.4|42
1620001640000|2021-05-03 00:27:20|84657.6|84607.6|84653.9|84603.9|84658.9|84608.9|84653.3|84603.3|41
1620001650000|2021-05-03 00:27:30|84652.7|84602.7|84654.6|84604.6|84655.5|84605.5|84650.1|84600.1|41
1620001660000|2021-05-03 00:27:40|84652.7|84602.7|84655.2|84605.2|84656.8|84606.8|84652.7|84602.7|44
1620001670000|2021-05-03 00:27:50|84654.4|84604.4|84655.4|84605.4|84656.6|84606.6|84652.7|84602.7|42
1620001680000|2021-05-03 00:28:00|84654.7|84604.7|84656|84606|84657|84607|84651.5|84601.5|40
1620001690000|2021-05-03 00:28:10|84655.5|84605.5|84655.3|84605.3|84655.6|84605.6|84651.5|84601.5|42
1620001700000|2021-05-03 00:28:20|84653.6|84603.6|84652.8|84602.8|84655.2|84605.2|84651.6|84601.6|40
1620001710000|2021-05-03 00:28:30|84653.9|84603.9|84653|84603|84655|84605|84652.1|84602.1|42
1620001720000|2021-05-03 00:28:40|84652.7|84602.7|84658.5|84608.5|84659.5|84609.5|84651.4|84601.4|42
1620001730000|2021-05-03 00:28:50|84659.8|84609.8|84658.1|84608.1|84660.5|84610.5|84655.4|84605.4|41
1620001740000|2021-05-03 00:29:00|84657.9|84607.9|84653.5|84603.5|84658|84608|84652.9|84602.9|37
1620001750000|2021-05-03 00:29:10|84653.4|84603.4|84651.1|84601.1|84655.3|84605.3|84651.1|84601.1|42
1620001760000|2021-05-03 00:29:20|84652.6|84602.6|84652.9|84602.9|84652.9|84602.9|84649.2|84599.2|41
1620001770000|2021-05-03 00:29:30|84651.2|84601.2|84653.7|84603.7|84653.7|84603.7|84649.7|84599.7|40
1620001780000|2021-05-03 00:29:40|84653.4|84603.4|84652.9|84602.9|84655.4|84605.4|84652|84602|40
1620001790000|2021-05-03 00:29:50|84653.8|84603.8|84653.3|84603.3|84655.4|84605.4|84649.9|84599.9|41
1620001800000|2021-05-03 00:30:00|84652.7|84602.7|84651.2|84601.2|84653.4|84603.4|84648|84598|44
1620001810000|2021-05-03 00:30:10|84652.2|84602.2|84647.4|84597.4|84652.8|84602.8|84646.3|84596.3|40
1620001820000|2021-05-03 00:30:20|84646.6|84596.6|84646.2|84596.2|84647.6|84597.6|84644.5|84594.5|44
1620001830000|2021-05-03 00:30:30|84646.6|84596.6|84646.2|84596.2|84648.4|84598.4|84645.2|84595.2|42
1620001840000|2021-05-03 00:30:40|84645.3|84595.3|84648.7|84598.7|84652.3|84602.3|84645.1|84595.1|37
1620001850000|2021-05-03 00:30:50|84646.7|84596.7|84650.9|84600.9|84652|84602|84643.9|84593.9|44
1620001860000|2021-05-03 00:31:00|84650.6|84600.6|84651|84601|84652.5|84602.5|84648.3|84598.3|43
1620001870000|2021-05-03 00:31:10|84651.3|84601.3|84651.9|84601.9|84653.7|84603.7|84649.2|84599.2|43
1620001880000|2021-05-03 00:31:20|84653|84603|84650|84600|84653|84603|84648.4|84598.4|41
1620001890000|2021-05-03 00:31:30|84648.7|84598.7|84652.2|84602.2|84652.2|84602.2|84647.9|84597.9|44
1620001900000|2021-05-03 00:31:40|84651|84601|84649.6|84599.6|84653.6|84603.6|84648.3|84598.3|43
1620001910000|2021-05-03 00:31:50|84652.8|84602.8|84652.5|84602.5|84655.4|84605.4|84649.1|84599.1|39
1620001920000|2021-05-03 00:32:00|84653.7|84603.7|84654.3|84604.3|84656.3|84606.3|84652|84602|43
1620001930000|2021-05-03 00:32:10|84653.3|84603.3|84658.8|84608.8|84660.4|84610.4|84652.9|84602.9|44
1620001940000|2021-05-03 00:32:20|84659.1|84609.1|84659|84609|84660.1|84610.1|84656.8|84606.8|43
1620001950000|2021-05-03 00:32:30|84658.7|84608.7|84660.5|84610.5|84662.7|84612.7|84658.5|84608.5|40
1620001960000|2021-05-03 00:32:40|84659.9|84609.9|84659.8|84609.8|84661.8|84611.8|84657.8|84607.8|42
1620001970000|2021-05-03 00:32:50|84659.7|84609.7|84662.2|84612.2|84662.2|84612.2|84657.6|84607.6|42
1620001980000|2021-05-03 00:33:00|84661.2|84611.2|84660.8|84610.8|84663.3|84613.3|84658.7|84608.7|45
1620001990000|2021-05-03 00:33:10|84660.3|84610.3|84659|84609|84663.4|84613.4|84658.6|84608.6|37
1620002000000|2021-05-03 00:33:20|84660.1|84610.1|84661.4|84611.4|84662|84612|84659|84609|44
1620002010000|2021-05-03 00:33:30|84659.7|84609.7|84657|84607|84662.2|84612.2|84656.7|84606.7|37
1620002020000|2021-05-03 00:33:40|84656.7|84606.7|84649.9|84599.9|84659|84609|84646.9|84596.9|43
1620002030000|2021-05-03 00:33:50|84649.6|84599.6|84656.3|84606.3|84656.7|84606.7|84645.7|84595.7|37
1620002040000|2021-05-03 00:34:00|84656|84606|84656.9|84606.9|84658.1|84608.1|84652.6|84602.6|40
1620002050000|2021-05-03 00:34:10|84655.7|84605.7|84653.9|84603.9|84656.6|84606.6|84651.6|84601.6|44
1620002060000|2021-05-03 00:34:20|84651.7|84601.7|84653.6|84603.6|84655.5|84605.5|84651.6|84601.6|44
1620002070000|2021-05-03 00:34:30|84653.8|84603.8|84653.5|84603.5|84656.1|84606.1|84651.9|84601.9|43
1620002080000|2021-05-03 00:34:40|84652.9|84602.9|84652.9|84602.9|84655.6|84605.6|84650.9|84600.9|39
1620002090000|2021-05-03 00:34:50|84652.3|84602.3|84654.5|84604.5|84658.6|84608.6|84651.6|84601.6|37
1620002100000|2021-05-03 00:35:00|84653.9|84603.9|84654.3|84604.3|84658|84608|84652.4|84602.4|45
1620002110000|2021-05-03 00:35:10|84655.6|84605.6|84653.4|84603.4|84656.5|84606.5|84653.1|84603.1|44
1620002120000|2021-05-03 00:35:20|84654.7|84604.7|84655.2|84605.2|84656.2|84606.2|84652.5|84602.5|44
1620002130000|2021-05-03 00:35:30|84654.8|84604.8|84654.7|84604.7|84656.5|84606.5|84653.1|84603.1|41
1620002140000|2021-05-03 00:35:40|84655.9|84605.9|84654.8|84604.8|84657.1|84607.1|84652.1|84602.1|42
1620002150000|2021-05-03 00:35:50|84654.2|84604.2|84655.7|84605.7|84657.1|84607.1|84652.8|84602.8|40
1620002160000|2021-05-03 00:36:00|84655.8|84605.8|84655.2|84605.2|84656.9|84606.9|84653.2|84603.2|40
1620002170000|2021-05-03 00:36:10|84655.8|84605.8|84652|84602|84658|84608|84652|84602|42
1620002180000|2021-05-03 00:36:20|84656.5|84606.5|84654.6|84604.6|84658.8|84608.8|84652.7|84602.7|41
1620002190000|2021-05-03 00:36:30|84655.5|84605.5|84660|84610|84660.8|84610.8|84653|84603|44
1620002200000|2021-05-03 00:36:40|84660.5|84610.5|84659.8|84609.8|84662.7|84612.7|84656|84606|42
1620002210000|2021-05-03 00:36:50|84660.7|84610.7|84665.7|84615.7|84668.9|84618.9|84657.2|84607.2|44
1620002220000|2021-05-03 00:37:00|84666.6|84616.6|84665.7|84615.7|84667.4|84617.4|84664|84614|41
1620002230000|2021-05-03 00:37:10|84666.9|84616.9|84665.4|84615.4|84667.6|84617.6|84663.2|84613.2|43
1620002240000|2021-05-03 00:37:20|84664.5|84614.5|84666.2|84616.2|84668.5|84618.5|84664|84614|43
1620002250000|2021-05-03 00:37:30|84664.5|84614.5|84661.7|84611.7|84666.1|84616.1|84660.5|84610.5|43
1620002260000|2021-05-03 00:37:40|84662.4|84612.4|84662.4|84612.4|84664.1|84614.1|84660.1|84610.1|39
1620002270000|2021-05-03 00:37:50|84664.2|84614.2|84662.2|84612.2|84664.4|84614.4|84660.4|84610.4|42
1620002280000|2021-05-03 00:38:00|84661.6|84611.6|84664.7|84614.7|84664.7|84614.7|84659.7|84609.7|41
1620002290000|2021-05-03 00:38:10|84662.5|84612.5|84661.5|84611.5|84664.5|84614.5|84658|84608|41
1620002300000|2021-05-03 00:38:20|84662.1|84612.1|84661.3|84611.3|84666.4|84616.4|84659.7|84609.7|45
1620002310000|2021-05-03 00:38:30|84663.3|84613.3|84662.3|84612.3|84664.3|84614.3|84660|84610|42
1620002320000|2021-05-03 00:38:40|84662.8|84612.8|84660.1|84610.1|84662.8|84612.8|84658.5|84608.5|40
1620002330000|2021-05-03 00:38:50|84661.6|84611.6|84661.3|84611.3|84662.7|84612.7|84658.6|84608.6|39
1620002340000|2021-05-03 00:39:00|84661.9|84611.9|84658.7|84608.7|84662.3|84612.3|84654.9|84604.9|37
1620002350000|2021-05-03 00:39:10|84657.6|84607.6|84658.3|84608.3|84663.3|84613.3|84656.8|84606.8|35
1620002360000|2021-05-03 00:39:20|84659|84609|84658.8|84608.8|84662.4|84612.4|84655.2|84605.2|44
1620002370000|2021-05-03 00:39:30|84656.3|84606.3|84662.7|84612.7|84662.7|84612.7|84653.9|84603.9|29
1620002380000|2021-05-03 00:39:40|84659.8|84609.8|84660.8|84610.8|84663.2|84613.2|84657|84607|43
1620002390000|2021-05-03 00:39:50|84658.4|84608.4|84659.5|84609.5|84662.3|84612.3|84657.5|84607.5|41
1620002400000|2021-05-03 00:40:00|84658.3|84608.3|84656.9|84606.9|84659.4|84609.4|84656|84606|37
1620002410000|2021-05-03 00:40:10|84656.6|84606.6|84657.9|84607.9|84661.1|84611.1|84655.9|84605.9|36
1620002420000|2021-05-03 00:40:20|84658.4|84608.4|84659.7|84609.7|84663.1|84613.1|84656|84606|31
1620002430000|2021-05-03 00:40:30|84660.4|84610.4|84658.7|84608.7|84662.8|84612.8|84656.8|84606.8|26
1620002440000|2021-05-03 00:40:40|84660.2|84610.2|84660.3|84610.3|84662.4|84612.4|84656.3|84606.3|44
1620002450000|2021-05-03 00:40:50|84660.1|84610.1|84658.3|84608.3|84661.8|84611.8|84656|84606|38
1620002460000|2021-05-03 00:41:00|84659.9|84609.9|84658.8|84608.8|84663.4|84613.4|84657.6|84607.6|30
1620002470000|2021-05-03 00:41:10|84659.9|84609.9|84658.4|84608.4|84661.5|84611.5|84657.7|84607.7|22
1620002480000|2021-05-03 00:41:20|84659.2|84609.2|84657.8|84607.8|84661.4|84611.4|84656.9|84606.9|35
1620002490000|2021-05-03 00:41:30|84658.3|84608.3|84659|84609|84661.9|84611.9|84657.3|84607.3|40
1620002500000|2021-05-03 00:41:40|84659.4|84609.4|84659|84609|84660.6|84610.6|84658|84608|30
1620002510000|2021-05-03 00:41:50|84659.1|84609.1|84660|84610|84663.5|84613.5|84658.5|84608.5|28
1620002520000|2021-05-03 00:42:00|84662|84612|84659.4|84609.4|84663|84613|84658.9|84608.9|42
1620002530000|2021-05-03 00:42:10|84658.9|84608.9|84659.4|84609.4|84660.9|84610.9|84658.2|84608.2|21
1620002540000|2021-05-03 00:42:20|84659|84609|84659.8|84609.8|84661.8|84611.8|84657.5|84607.5|30
1620002550000|2021-05-03 00:42:30|84658.8|84608.8|84658.2|84608.2|84660.4|84610.4|84655.8|84605.8|38
1620002560000|2021-05-03 00:42:40|84659.3|84609.3|84659.5|84609.5|84662.2|84612.2|84656.8|84606.8|42
1620002570000|2021-05-03 00:42:50|84660.5|84610.5|84659.7|84609.7|84663.6|84613.6|84657.8|84607.8|41
1620002580000|2021-05-03 00:43:00|84659.5|84609.5|84656.3|84606.3|84662.7|84612.7|84654.9|84604.9|43
1620002590000|2021-05-03 00:43:10|84656.2|84606.2|84654.7|84604.7|84656.9|84606.9|84654.4|84604.4|32
1620002600000|2021-05-03 00:43:20|84655.1|84605.1|84656.6|84606.6|84658.9|84608.9|84654.5|84604.5|36
1620002610000|2021-05-03 00:43:30|84655.8|84605.8|84655.3|84605.3|84658.9|84608.9|84654.1|84604.1|31
1620002620000|2021-05-03 00:43:40|84655.2|84605.2|84656.5|84606.5|84658.3|84608.3|84653.6|84603.6|37
1620002630000|2021-05-03 00:43:50|84656.6|84606.6|84655.1|84605.1|84659.4|84609.4|84654.5|84604.5|32
1620002640000|2021-05-03 00:44:00|84655.6|84605.6|84654.6|84604.6|84657.3|84607.3|84654.5|84604.5|41
1620002650000|2021-05-03 00:44:10|84654.1|84604.1|84655|84605|84657.2|84607.2|84654.1|84604.1|35
1620002660000|2021-05-03 00:44:20|84655.4|84605.4|84657|84607|84658.8|84608.8|84654.4|84604.4|37
1620002670000|2021-05-03 00:44:30|84656.4|84606.4|84650.9|84600.9|84656.4|84606.4|84650.4|84600.4|35
1620002680000|2021-05-03 00:44:40|84651.2|84601.2|84650.2|84600.2|84652.9|84602.9|84648.3|84598.3|35
1620002690000|2021-05-03 00:44:50|84649.5|84599.5|84650|84600|84652.6|84602.6|84649.3|84599.3|33
1620002700000|2021-05-03 00:45:00|84650.4|84600.4|84647.8|84597.8|84652.3|84602.3|84647.4|84597.4|31
1620002710000|2021-05-03 00:45:10|84647.6|84597.6|84646.3|84596.3|84648.4|84598.4|84646.3|84596.3|12
1620002720000|2021-05-03 00:45:20|84645.8|84595.8|84646.5|84596.5|84649|84599|84642.8|84592.8|35
1620002730000|2021-05-03 00:45:30|84648|84598|84648.3|84598.3|84649.7|84599.7|84644.3|84594.3|45
1620002740000|2021-05-03 00:45:40|84647.3|84597.3|84645.7|84595.7|84649.8|84599.8|84643.9|84593.9|21
1620002750000|2021-05-03 00:45:50|84645.3|84595.3|84646.6|84596.6|84650.2|84600.2|84645.2|84595.2|36
1620002760000|2021-05-03 00:46:00|84648.4|84598.4|84645.4|84595.4|84649.4|84599.4|84645.4|84595.4|40
1620002770000|2021-05-03 00:46:10|84644.9|84594.9|84647.1|84597.1|84649.6|84599.6|84644.1|84594.1|41
1620002780000|2021-05-03 00:46:20|84646.4|84596.4|84651.1|84601.1|84653.6|84603.6|84646.4|84596.4|39
1620002790000|2021-05-03 00:46:30|84651.2|84601.2|84652.2|84602.2|84654.8|84604.8|84649.3|84599.3|38
1620002800000|2021-05-03 00:46:40|84651.8|84601.8|84655.5|84605.5|84658.4|84608.4|84650.4|84600.4|33
1620002810000|2021-05-03 00:46:50|84654.7|84604.7|84661.6|84611.6|84663.2|84613.2|84654.4|84604.4|42
1620002820000|2021-05-03 00:47:00|84659.4|84609.4|84662.7|84612.7|84665.1|84615.1|84657.6|84607.6|35
1620002830000|2021-05-03 00:47:10|84661|84611|84660|84610|84663.2|84613.2|84658.9|84608.9|39
1620002840000|2021-05-03 00:47:20|84659.6|84609.6|84659.3|84609.3|84662.8|84612.8|84657.8|84607.8|27
1620002850000|2021-05-03 00:47:30|84655.6|84605.6|84655.8|84605.8|84660.7|84610.7|84653.9|84603.9|37
1620002860000|2021-05-03 00:47:40|84656.7|84606.7|84657.6|84607.6|84662.9|84612.9|84654.1|84604.1|37
1620002870000|2021-05-03 00:47:50|84660.8|84610.8|84659|84609|84662.4|84612.4|84658.6|84608.6|26
1620002880000|2021-05-03 00:48:00|84659.1|84609.1|84658.8|84608.8|84660.9|84610.9|84656.8|84606.8|38
1620002890000|2021-05-03 00:48:10|84658.2|84608.2|84655.2|84605.2|84661.7|84611.7|84654.2|84604.2|40
1620002900000|2021-05-03 00:48:20|84656.4|84606.4|84654.2|84604.2|84656.4|84606.4|84653.6|84603.6|18
1620002910000|2021-05-03 00:48:30|84654.7|84604.7|84655.1|84605.1|84656|84606|84652.7|84602.7|20
1620002920000|2021-05-03 00:48:40|84654.6|84604.6|84654.5|84604.5|84658.8|84608.8|84653.6|84603.6|37
1620002930000|2021-05-03 00:48:50|84658.4|84608.4|84656.2|84606.2|84658.4|84608.4|84653.7|84603.7|36
1620002940000|2021-05-03 00:49:00|84656.7|84606.7|84655.4|84605.4|84657.8|84607.8|84654.1|84604.1|25
1620002950000|2021-05-03 00:49:10|84655.9|84605.9|84654.6|84604.6|84657.7|84607.7|84652.4|84602.4|34
1620002960000|2021-05-03 00:49:20|84654.1|84604.1|84655.4|84605.4|84657|84607|84652.2|84602.2|43
1620002970000|2021-05-03 00:49:30|84655.9|84605.9|84656.6|84606.6|84657.3|84607.3|84654.4|84604.4|31
1620002980000|2021-05-03 00:49:40|84656|84606|84656.8|84606.8|84659.1|84609.1|84651.8|84601.8|35
1620002990000|2021-05-03 00:49:50|84653.8|84603.8|84653.7|84603.7|84657.5|84607.5|84651.4|84601.4|41
1620003000000|2021-05-03 00:50:00|84653.1|84603.1|84653|84603|84657.1|84607.1|84651.7|84601.7|38
1620003010000|2021-05-03 00:50:10|84652.7|84602.7|84655.1|84605.1|84655.6|84605.6|84651.9|84601.9|29
1620003020000|2021-05-03 00:50:20|84654.5|84604.5|84652.8|84602.8|84654.5|84604.5|84650.8|84600.8|25
1620003030000|2021-05-03 00:50:30|84654|84604|84658.4|84608.4|84659|84609|84650.6|84600.6|37
1620003040000|2021-05-03 00:50:40|84655.5|84605.5|84655.3|84605.3|84658.8|84608.8|84652.3|84602.3|40
1620003050000|2021-05-03 00:50:50|84657.7|84607.7|84653.8|84603.8|84658.8|84608.8|84653.6|84603.6|41
1620003060000|2021-05-03 00:51:00|84653.5|84603.5|84652.7|84602.7|84654.8|84604.8|84650.5|84600.5|38
1620003070000|2021-05-03 00:51:10|84652.8|84602.8|84654.6|84604.6|84655.6|84605.6|84649|84599|30
1620003080000|2021-05-03 00:51:20|84653.9|84603.9|84653.5|84603.5|84656.7|84606.7|84649.7|84599.7|38
1620003090000|2021-05-03 00:51:30|84654.2|84604.2|84650|84600|84654.2|84604.2|84649.6|84599.6|28
1620003100000|2021-05-03 00:51:40|84650.5|84600.5|84653.9|84603.9|84655.7|84605.7|84650.4|84600.4|35
1620003110000|2021-05-03 00:51:50|84653.7|84603.7|84652.9|84602.9|84655.4|84605.4|84651.2|84601.2|37
1620003120000|2021-05-03 00:52:00|84653.6|84603.6|84648.8|84598.8|84655.6|84605.6|84648|84598|24
1620003130000|2021-05-03 00:52:10|84648.5|84598.5|84648.6|84598.6|84653.7|84603.7|84648.5|84598.5|11
1620003140000|2021-05-03 00:52:20|84649.4|84599.4|84650.3|84600.3|84654.4|84604.4|84648|84598|45
1620003150000|2021-05-03 00:52:30|84651.6|84601.6|84649.4|84599.4|84653.8|84603.8|84648.4|84598.4|40
1620003160000|2021-05-03 00:52:40|84649|84599|84648|84598|84652.8|84602.8|84646.3|84596.3|42
1620003170000|2021-05-03 00:52:50|84647.4|84597.4|84647.3|84597.3|84651|84601|84642.9|84592.9|42
1620003180000|2021-05-03 00:53:00|84647.4|84597.4|84646.5|84596.5|84649.3|84599.3|84643.7|84593.7|39
1620003190000|2021-05-03 00:53:10|84646.4|84596.4|84646.6|84596.6|84647.8|84597.8|84644.3|84594.3|38
1620003200000|2021-05-03 00:53:20|84645.2|84595.2|84641.2|84591.2|84647.7|84597.7|84641.2|84591.2|41
1620003210000|2021-05-03 00:53:30|84640.5|84590.5|84644.5|84594.5|84645.1|84595.1|84637.4|84587.4|39
1620003220000|2021-05-03 00:53:40|84644.7|84594.7|84636.8|84586.8|84644.7|84594.7|84632.5|84582.5|30
1620003230000|2021-05-03 00:53:50|84637.9|84587.9|84634.6|84584.6|84639.1|84589.1|84631.6|84581.6|34
1620003240000|2021-05-03 00:54:00|84634.5|84584.5|84637.7|84587.7|84638.9|84588.9|84634.3|84584.3|31
1620003250000|2021-05-03 00:54:10|84638|84588|84637.1|84587.1|84639|84589|84635.1|84585.1|25
1620003260000|2021-05-03 00:54:20|84637.8|84587.8|84639.6|84589.6|84639.6|84589.6|84635.3|84585.3|39
1620003270000|2021-05-03 00:54:30|84639.3|84589.3|84636.1|84586.1|84639.3|84589.3|84636.1|84586.1|18
1620003280000|2021-05-03 00:54:40|84637.4|84587.4|84638.1|84588.1|84639.3|84589.3|84635|84585|20
1620003290000|2021-05-03 00:54:50|84639.9|84589.9|84638.3|84588.3|84640.1|84590.1|84635.9|84585.9|35
1620003300000|2021-05-03 00:55:00|84638.2|84588.2|84633.9|84583.9|84638.7|84588.7|84633.9|84583.9|42
1620003310000|2021-05-03 00:55:10|84633.5|84583.5|84634.7|84584.7|84636.4|84586.4|84631.3|84581.3|42
1620003320000|2021-05-03 00:55:20|84634.4|84584.4|84634.1|84584.1|84634.6|84584.6|84631.4|84581.4|41
1620003330000|2021-05-03 00:55:30|84633.3|84583.3|84629.8|84579.8|84636.1|84586.1|84629.8|84579.8|24
1620003340000|2021-05-03 00:55:40|84628.4|84578.4|84623.4|84573.4|84633.6|84583.6|84622.7|84572.7|26
1620003350000|2021-05-03 00:55:50|84624.6|84574.6|84632.5|84582.5|84635.3|84585.3|84624.3|84574.3|39
1620003360000|2021-05-03 00:56:00|84633.1|84583.1|84639|84589|84640.6|84590.6|84632.9|84582.9|30
1620003370000|2021-05-03 00:56:10|84638.7|84588.7|84640.6|84590.6|84641.4|84591.4|84636.9|84586.9|30
1620003380000|2021-05-03 00:56:20|84639.8|84589.8|84640.3|84590.3|84641.6|84591.6|84639.4|84589.4|18
1620003390000|2021-05-03 00:56:30|84640.8|84590.8|84639.4|84589.4|84641.3|84591.3|84638|84588|33
1620003400000|2021-05-03 00:56:40|84638.7|84588.7|84639.5|84589.5|84641.1|84591.1|84638.7|84588.7|24
1620003410000|2021-05-03 00:56:50|84639.4|84589.4|84642.2|84592.2|84644.4|84594.4|84639.4|84589.4|32
1620003420000|2021-05-03 00:57:00|84642.1|84592.1|84646.2|84596.2|84647.1|84597.1|84641.5|84591.5|36
1620003430000|2021-05-03 00:57:10|84646.6|84596.6|84642.5|84592.5|84647.8|84597.8|84642|84592|21
1620003440000|2021-05-03 00:57:20|84641.8|84591.8|84647.7|84597.7|84648.7|84598.7|84639.7|84589.7|29
1620003450000|2021-05-03 00:57:30|84646.2|84596.2|84637.4|84587.4|84647.9|84597.9|84636.8|84586.8|41
1620003460000|2021-05-03 00:57:40|84632.5|84582.5|84625.8|84575.8|84633.9|84583.9|84624.8|84574.8|27
1620003470000|2021-05-03 00:57:50|84625.9|84575.9|84637.7|84587.7|84639.5|84589.5|84623|84573|25
1620003480000|2021-05-03 00:58:00|84635|84585|84635.7|84585.7|84638.7|84588.7|84634.9|84584.9|40
1620003490000|2021-05-03 00:58:10|84637.1|84587.1|84634.9|84584.9|84638.3|84588.3|84633.9|84583.9|40
1620003500000|2021-05-03 00:58:20|84634.8|84584.8|84632.4|84582.4|84637.5|84587.5|84632.1|84582.1|25
1620003510000|2021-05-03 00:58:30|84632.6|84582.6|84631.4|84581.4|84633.8|84583.8|84630.7|84580.7|31
1620003520000|2021-05-03 00:58:40|84634.7|84584.7|84630.3|84580.3|84635.6|84585.6|84629.6|84579.6|34
1620003530000|2021-05-03 00:58:50|84629.8|84579.8|84630.1|84580.1|84634.6|84584.6|84629.8|84579.8|29
1620003540000|2021-05-03 00:59:00|84631.2|84581.2|84630.9|84580.9|84635|84585|84629.7|84579.7|30
1620003550000|2021-05-03 00:59:10|84630.3|84580.3|84630.4|84580.4|84632.5|84582.5|84630.3|84580.3|22
1620003560000|2021-05-03 00:59:20|84629.8|84579.8|84634.5|84584.5|84634.5|84584.5|84629.7|84579.7|35
1620003570000|2021-05-03 00:59:30|84632.6|84582.6|84630.3|84580.3|84635.3|84585.3|84629.2|84579.2|41
1620003580000|2021-05-03 00:59:40|84629.7|84579.7|84625.8|84575.8|84634.6|84584.6|84625.8|84575.8|35
1620003590000|2021-05-03 00:59:50|84628.8|84578.8|84629.7|84579.7|84632.5|84582.5|84627.5|84577.5|42
1620003600000|2021-05-03 01:00:00|84629.4|84579.4|84631.2|84581.2|84631.6|84581.6|84628.3|84578.3|40
1620003610000|2021-05-03 01:00:10|84629.8|84579.8|84628|84578|84630.9|84580.9|84627.5|84577.5|42
1620003620000|2021-05-03 01:00:20|84626.5|84576.5|84624.5|84574.5|84630.7|84580.7|84624.5|84574.5|43
1620003630000|2021-05-03 01:00:30|84624.7|84574.7|84624.8|84574.8|84627.8|84577.8|84624.1|84574.1|27
1620003640000|2021-05-03 01:00:40|84625|84575|84625.8|84575.8|84626.9|84576.9|84621.7|84571.7|31
1620003650000|2021-05-03 01:00:50|84625.2|84575.2|84621.7|84571.7|84626.7|84576.7|84619.5|84569.5|41
1620003660000|2021-05-03 01:01:00|84623.2|84573.2|84621.4|84571.4|84626|84576|84621.1|84571.1|41
1620003670000|2021-05-03 01:01:10|84621.3|84571.3|84620.3|84570.3|84623.6|84573.6|84619.1|84569.1|41
1620003680000|2021-05-03 01:01:20|84620|84570|84621.7|84571.7|84625.7|84575.7|84619.9|84569.9|43
1620003690000|2021-05-03 01:01:30|84622.2|84572.2|84623.9|84573.9|84628.7|84578.7|84620.6|84570.6|39
1620003700000|2021-05-03 01:01:40|84624.4|84574.4|84623.5|84573.5|84628.7|84578.7|84623|84573|28
1620003710000|2021-05-03 01:01:50|84623.3|84573.3|84624.7|84574.7|84624.7|84574.7|84623.1|84573.1|13
1620003720000|2021-05-03 01:02:00|84625.3|84575.3|84623.2|84573.2|84625.8|84575.8|84619.6|84569.6|42
1620003730000|2021-05-03 01:02:10|84622.1|84572.1|84621.1|84571.1|84622.6|84572.6|84617.2|84567.2|41
1620003740000|2021-05-03 01:02:20|84620.5|84570.5|84618.1|84568.1|84622.8|84572.8|84617.5|84567.5|38
1620003750000|2021-05-03 01:02:30|84617.3|84567.3|84619.9|84569.9|84624|84574|84616.9|84566.9|42
1620003760000|2021-05-03 01:02:40|84621.3|84571.3|84621.1|84571.1|84624.5|84574.5|84619.6|84569.6|42
1620003770000|2021-05-03 01:02:50|84621.4|84571.4|84616.1|84566.1|84622.5|84572.5|84615.1|84565.1|44
1620003780000|2021-05-03 01:03:00|84620.1|84570.1|84617.3|84567.3|84620.2|84570.2|84615.5|84565.5|30
1620003790000|2021-05-03 01:03:10|84617.4|84567.4|84617.5|84567.5|84618|84568|84617.3|84567.3|14
1620003800000|2021-05-03 01:03:20|84617.8|84567.8|84623.5|84573.5|84624.8|84574.8|84617.6|84567.6|33
1620003810000|2021-05-03 01:03:30|84623.4|84573.4|84623.3|84573.3|84624.5|84574.5|84622.6|84572.6|27
1620003820000|2021-05-03 01:03:40|84623.5|84573.5|84621.4|84571.4|84623.5|84573.5|84618.3|84568.3|35
1620003830000|2021-05-03 01:03:50|84622.5|84572.5|84624.8|84574.8|84625.1|84575.1|84620.4|84570.4|30
1620003840000|2021-05-03 01:04:00|84625.6|84575.6|84625|84575|84628.3|84578.3|84624.8|84574.8|36
1620003850000|2021-05-03 01:04:10|84625.4|84575.4|84625.8|84575.8|84626.4|84576.4|84624.5|84574.5|14
1620003860000|2021-05-03 01:04:20|84625.2|84575.2|84625.6|84575.6|84626.1|84576.1|84625.2|84575.2|13
1620003870000|2021-05-03 01:04:30|84625.3|84575.3|84629.1|84579.1|84632.7|84582.7|84624.5|84574.5|35
1620003880000|2021-05-03 01:04:40|84628.9|84578.9|84628.3|84578.3|84631.7|84581.7|84628.3|84578.3|37
1620003890000|2021-05-03 01:04:50|84629.4|84579.4|84630.4|84580.4|84632.1|84582.1|84627.9|84577.9|30
1620003900000|2021-05-03 01:05:00|84630.5|84580.5|84627.4|84577.4|84631.1|84581.1|84627.4|84577.4|21
1620003910000|2021-05-03 01:05:10|84627.1|84577.1|84627.7|84577.7|84627.8|84577.8|84626.7|84576.7|6
1620003920000|2021-05-03 01:05:20|84628.8|84578.8|84628.4|84578.4|84631.5|84581.5|84626.5|84576.5|20
1620003930000|2021-05-03 01:05:30|84628|84578|84626.6|84576.6|84630.2|84580.2|84626.6|84576.6|29
1620003940000|2021-05-03 01:05:40|84628.6|84578.6|84625.8|84575.8|84631.2|84581.2|84625.4|84575.4|16
1620003950000|2021-05-03 01:05:50|84625.5|84575.5|84631.7|84581.7|84633.1|84583.1|84625.5|84575.5|38
1620003960000|2021-05-03 01:06:00|84631.1|84581.1|84629|84579|84631.6|84581.6|84628.3|84578.3|22
1620003970000|2021-05-03 01:06:10|84628.7|84578.7|84629.5|84579.5|84631.9|84581.9|84628.2|84578.2|22
1620003980000|2021-05-03 01:06:20|84631.4|84581.4|84627.3|84577.3|84632.4|84582.4|84627.3|84577.3|27
1620003990000|2021-05-03 01:06:30|84628|84578|84628.4|84578.4|84629.5|84579.5|84626.6|84576.6|15
1620004000000|2021-05-03 01:06:40|84629.1|84579.1|84630|84580|84631.1|84581.1|84628.4|84578.4|30
1620004010000|2021-05-03 01:06:50|84631.2|84581.2|84629.8|84579.8|84632.9|84582.9|84628.6|84578.6|24
1620004020000|2021-05-03 01:07:00|84628.8|84578.8|84634.8|84584.8|84637.6|84587.6|84628.8|84578.8|35
1620004030000|2021-05-03 01:07:10|84637.7|84587.7|84636.1|84586.1|84641|84591|84635|84585|37
1620004040000|2021-05-03 01:07:20|84636.7|84586.7|84641.6|84591.6|84644.8|84594.8|84634.7|84584.7|20
1620004050000|2021-05-03 01:07:30|84641.4|84591.4|84641.4|84591.4|84642.1|84592.1|84639.6|84589.6|21
1620004060000|2021-05-03 01:07:40|84639.9|84589.9|84642.3|84592.3|84642.5|84592.5|84639|84589|19
1620004070000|2021-05-03 01:07:50|84641.6|84591.6|84640.2|84590.2|84642.3|84592.3|84639.5|84589.5|19
1620004080000|2021-05-03 01:08:00|84640.6|84590.6|84640.5|84590.5|84644.3|84594.3|84639.5|84589.5|30
1620004090000|2021-05-03 01:08:10|84640.6|84590.6|84645|84595|84648.1|84598.1|84639.9|84589.9|40
1620004100000|2021-05-03 01:08:20|84645.1|84595.1|84644.4|84594.4|84647.8|84597.8|84642.1|84592.1|39
1620004110000|2021-05-03 01:08:30|84645.1|84595.1|84647.4|84597.4|84649.1|84599.1|84643.4|84593.4|33
1620004120000|2021-05-03 01:08:40|84647|84597|84650.9|84600.9|84652.6|84602.6|84646.5|84596.5|23
1620004130000|2021-05-03 01:08:50|84650.8|84600.8|84654.7|84604.7|84654.7|84604.7|84648.1|84598.1|38
1620004140000|2021-05-03 01:09:00|84651.6|84601.6|84651.6|84601.6|84658|84608|84650.2|84600.2|42
1620004150000|2021-05-03 01:09:10|84652.6|84602.6|84666.1|84616.1|84667|84617|84652.6|84602.6|41
1620004160000|2021-05-03 01:09:20|84665|84615|84662.4|84612.4|84665.7|84615.7|84658.1|84608.1|44
1620004170000|2021-05-03 01:09:30|84659.4|84609.4|84657.5|84607.5|84662.9|84612.9|84657.5|84607.5|42
1620004180000|2021-05-03 01:09:40|84657.4|84607.4|84661.7|84611.7|84665.5|84615.5|84656.9|84606.9|25
1620004190000|2021-05-03 01:09:50|84663.4|84613.4|84662.2|84612.2|84666.5|84616.5|84661.5|84611.5|23
1620004200000|2021-05-03 01:10:00|84661.9|84611.9|84665.4|84615.4|84667.6|84617.6|84661.9|84611.9|35
1620004210000|2021-05-03 01:10:10|84665.8|84615.8|84664.6|84614.6|84666.5|84616.5|84661.7|84611.7|31
1620004220000|2021-05-03 01:10:20|84664.5|84614.5|84655.7|84605.7|84666.5|84616.5|84655.7|84605.7|40
1620004230000|2021-05-03 01:10:30|84657.2|84607.2|84660.3|84610.3|84660.3|84610.3|84654.3|84604.3|42
1620004240000|2021-05-03 01:10:40|84660.7|84610.7|84659.8|84609.8|84661.8|84611.8|84658|84608|26
1620004250000|2021-05-03 01:10:50|84659.7|84609.7|84655.9|84605.9|84659.8|84609.8|84655.2|84605.2|24
1620004260000|2021-05-03 01:11:00|84652.7|84602.7|84657.2|84607.2|84662.6|84612.6|84652.7|84602.7|38
1620004270000|2021-05-03 01:11:10|84657.5|84607.5|84658.1|84608.1|84661|84611|84656.4|84606.4|31
1620004280000|2021-05-03 01:11:20|84657.9|84607.9|84656.3|84606.3|84658.3|84608.3|84655.6|84605.6|29
1620004290000|2021-05-03 01:11:30|84654.9|84604.9|84656.4|84606.4|84657.9|84607.9|84654.8|84604.8|30
1620004300000|2021-05-03 01:11:40|84656.5|84606.5|84656.8|84606.8|84657.4|84607.4|84656.3|84606.3|6
1620004310000|2021-05-03 01:11:50|84656.2|84606.2|84656.9|84606.9|84660.1|84610.1|84655.4|84605.4|29
1620004320000|2021-05-03 01:12:00|84657.4|84607.4|84656|84606|84658.6|84608.6|84654.6|84604.6|28
1620004330000|2021-05-03 01:12:10|84656.3|84606.3|84657.7|84607.7|84659|84609|84655.7|84605.7|25
1620004340000|2021-05-03 01:12:20|84657.8|84607.8|84657.6|84607.6|84661.1|84611.1|84656.9|84606.9|24
1620004350000|2021-05-03 01:12:30|84657.1|84607.1|84658.9|84608.9|84660.8|84610.8|84656.7|84606.7|27
1620004360000|2021-05-03 01:12:40|84659.3|84609.3|84658.1|84608.1|84659.3|84609.3|84657.4|84607.4|13
1620004370000|2021-05-03 01:12:50|84657.6|84607.6|84658.8|84608.8|84661.5|84611.5|84656.7|84606.7|16
1620004380000|2021-05-03 01:13:00|84658.2|84608.2|84654.6|84604.6|84662.7|84612.7|84653.8|84603.8|44
1620004390000|2021-05-03 01:13:10|84653.8|84603.8|84647.5|84597.5|84655.2|84605.2|84646.7|84596.7|37
1620004400000|2021-05-03 01:13:20|84647.9|84597.9|84647.8|84597.8|84651.5|84601.5|84646.8|84596.8|24
1620004410000|2021-05-03 01:13:30|84646.9|84596.9|84645.1|84595.1|84649.6|84599.6|84644.6|84594.6|37
1620004420000|2021-05-03 01:13:40|84645|84595|84646|84596|84650|84600|84643.8|84593.8|41
1620004430000|2021-05-03 01:13:50|84646.8|84596.8|84646.9|84596.9|84647.5|84597.5|84646.8|84596.8|18
1620004440000|2021-05-03 01:14:00|84646.8|84596.8|84647.8|84597.8|84650.4|84600.4|84646.6|84596.6|31
1620004450000|2021-05-03 01:14:10|84647.7|84597.7|84646.4|84596.4|84648.1|84598.1|84645.4|84595.4|33
1620004460000|2021-05-03 01:14:20|84647|84597|84642.2|84592.2|84647.3|84597.3|84641.3|84591.3|40
1620004470000|2021-05-03 01:14:30|84642.3|84592.3|84642.4|84592.4|84644.3|84594.3|84641.5|84591.5|16
1620004480000|2021-05-03 01:14:40|84643|84593|84643.3|84593.3|84646.1|84596.1|84643|84593|29
1620004490000|2021-05-03 01:14:50|84643.4|84593.4|84643.4|84593.4|84648.4|84598.4|84642|84592|40
1620004500000|2021-05-03 01:15:00|84644.2|84594.2|84642.2|84592.2|84648.3|84598.3|84640.9|84590.9|44
1620004510000|2021-05-03 01:15:10|84641.4|84591.4|84640.7|84590.7|84643.5|84593.5|84640.7|84590.7|35
1620004520000|2021-05-03 01:15:20|84641.6|84591.6|84638.4|84588.4|84641.6|84591.6|84637|84587|35
1620004530000|2021-05-03 01:15:30|84639.1|84589.1|84637.6|84587.6|84639.5|84589.5|84636.9|84586.9|25
1620004540000|2021-05-03 01:15:40|84638.1|84588.1|84629.2|84579.2|84641.6|84591.6|84628.7|84578.7|30
1620004550000|2021-05-03 01:15:50|84627.3|84577.3|84630.5|84580.5|84631|84581|84618.8|84568.8|11
1620004560000|2021-05-03 01:16:00|84624|84574|84625.7|84575.7|84627.5|84577.5|84624|84574|17
1620004570000|2021-05-03 01:16:10|84625.9|84575.9|84637.9|84587.9|84639.1|84589.1|84624.8|84574.8|24
1620004580000|2021-05-03 01:16:20|84636.9|84586.9|84644.4|84594.4|84644.4|84594.4|84635.8|84585.8|27
1620004590000|2021-05-03 01:16:30|84640.3|84590.3|84647.7|84597.7|84651.6|84601.6|84640.3|84590.3|37
1620004600000|2021-05-03 01:16:40|84645.6|84595.6|84643.7|84593.7|84647.1|84597.1|84642.3|84592.3|41
1620004610000|2021-05-03 01:16:50|84643.3|84593.3|84642.3|84592.3|84645.2|84595.2|84642.3|84592.3|21
1620004620000|2021-05-03 01:17:00|84642.5|84592.5|84642.2|84592.2|84643.7|84593.7|84641.6|84591.6|28
1620004630000|2021-05-03 01:17:10|84642.3|84592.3|84641|84591|84644.6|84594.6|84639.2|84589.2|42
1620004640000|2021-05-03 01:17:20|84640.7|84590.7|84639.8|84589.8|84643|84593|84639.8|84589.8|27
1620004650000|2021-05-03 01:17:30|84640|84590|84638.3|84588.3|84640|84590|84637.4|84587.4|24
1620004660000|2021-05-03 01:17:40|84637.9|84587.9|84640.7|84590.7|84640.9|84590.9|84637.3|84587.3|23
1620004670000|2021-05-03 01:17:50|84639.8|84589.8|84637.8|84587.8|84640.2|84590.2|84636.8|84586.8|36
1620004680000|2021-05-03 01:18:00|84638.1|84588.1|84636.7|84586.7|84638.3|84588.3|84636.7|84586.7|9
1620004690000|2021-05-03 01:18:10|84636.6|84586.6|84637.2|84587.2|84642.6|84592.6|84636.6|84586.6|42
1620004700000|2021-05-03 01:18:20|84638|84588|84637.5|84587.5|84642.2|84592.2|84636.2|84586.2|39
1620004710000|2021-05-03 01:18:30|84642|84592|84634.8|84584.8|84642|84592|84633.5|84583.5|35
1620004720000|2021-05-03 01:18:40|84637|84587|84634.1|84584.1|84639.5|84589.5|84633.4|84583.4|40
1620004730000|2021-05-03 01:18:50|84634.2|84584.2|84632.5|84582.5|84637.1|84587.1|84630.2|84580.2|41
1620004740000|2021-05-03 01:19:00|84633.3|84583.3|84633|84583|84633.4|84583.4|84629.4|84579.4|38
1620004750000|2021-05-03 01:19:10|84633.5|84583.5|84630.5|84580.5|84635|84585|84630.1|84580.1|36
1620004760000|2021-05-03 01:19:20|84630.7|84580.7|84631.2|84581.2|84633.8|84583.8|84630.5|84580.5|39
1620004770000|2021-05-03 01:19:30|84631.8|84581.8|84632.5|84582.5|84632.6|84582.6|84631.3|84581.3|9
1620004780000|2021-05-03 01:19:40|84632.6|84582.6|84633.8|84583.8|84633.8|84583.8|84629.9|84579.9|33
1620004790000|2021-05-03 01:19:50|84632.1|84582.1|84632.3|84582.3|84634.4|84584.4|84629.8|84579.8|31
1620004800000|2021-05-03 01:20:00|84631.3|84581.3|84631.9|84581.9|84634.2|84584.2|84629.8|84579.8|38
1620004810000|2021-05-03 01:20:10|84632.3|84582.3|84633.6|84583.6|84635.2|84585.2|84630.4|84580.4|31
1620004820000|2021-05-03 01:20:20|84633.5|84583.5|84632|84582|84634.6|84584.6|84631.5|84581.5|23
1620004830000|2021-05-03 01:20:30|84632.3|84582.3|84631|84581|84635.6|84585.6|84630.1|84580.1|23
1620004840000|2021-05-03 01:20:40|84630.5|84580.5|84630.5|84580.5|84632.5|84582.5|84629.8|84579.8|21
1620004850000|2021-05-03 01:20:50|84631.3|84581.3|84629.7|84579.7|84633|84583|84629.7|84579.7|13
1620004860000|2021-05-03 01:21:00|84630|84580|84629.4|84579.4|84631.1|84581.1|84628.5|84578.5|38
1620004870000|2021-05-03 01:21:10|84629.2|84579.2|84630.7|84580.7|84634.4|84584.4|84628|84578|27
1620004880000|2021-05-03 01:21:20|84631.3|84581.3|84630.8|84580.8|84633.5|84583.5|84629.4|84579.4|33
1620004890000|2021-05-03 01:21:30|84631|84581|84630.2|84580.2|84632.6|84582.6|84630.2|84580.2|14
1620004900000|2021-05-03 01:21:40|84630.6|84580.6|84631.7|84581.7|84634.7|84584.7|84629.3|84579.3|19
1620004910000|2021-05-03 01:21:50|84630.3|84580.3|84631.8|84581.8|84633.7|84583.7|84629.7|84579.7|42
1620004920000|2021-05-03 01:22:00|84633.1|84583.1|84635.3|84585.3|84639.2|84589.2|84633.1|84583.1|40
1620004930000|2021-05-03 01:22:10|84634.7|84584.7|84642.1|84592.1|84645.7|84595.7|84634.7|84584.7|31
1620004940000|2021-05-03 01:22:20|84642.4|84592.4|84642.6|84592.6|84644.6|84594.6|84641|84591|34
1620004950000|2021-05-03 01:22:30|84643.3|84593.3|84643.2|84593.2|84645.1|84595.1|84641.3|84591.3|37
1620004960000|2021-05-03 01:22:40|84642.9|84592.9|84642.4|84592.4|84644.4|84594.4|84639.3|84589.3|30
1620004970000|2021-05-03 01:22:50|84641.3|84591.3|84641.1|84591.1|84644.1|84594.1|84639.8|84589.8|33
1620004980000|2021-05-03 01:23:00|84641|84591|84642.2|84592.2|84644.1|84594.1|84639.7|84589.7|34
1620004990000|2021-05-03 01:23:10|84642.3|84592.3|84641.4|84591.4|84644.3|84594.3|84640.3|84590.3|28
1620005000000|2021-05-03 01:23:20|84640.7|84590.7|84642.1|84592.1|84642.8|84592.8|84640.7|84590.7|24
1620005010000|2021-05-03 01:23:30|84641.8|84591.8|84641.9|84591.9|84643.9|84593.9|84639.9|84589.9|28
1620005020000|2021-05-03 01:23:40|84642|84592|84641.6|84591.6|84643.6|84593.6|84641.4|84591.4|21
1620005030000|2021-05-03 01:23:50|84642.3|84592.3|84643.4|84593.4|84644.8|84594.8|84641.3|84591.3|21
1620005040000|2021-05-03 01:24:00|84643.7|84593.7|84638.3|84588.3|84644.9|84594.9|84636.8|84586.8|40
1620005050000|2021-05-03 01:24:10|84635.2|84585.2|84639|84589|84640.8|84590.8|84635.2|84585.2|27
1620005060000|2021-05-03 01:24:20|84639.2|84589.2|84638.6|84588.6|84639.2|84589.2|84637.7|84587.7|24
1620005070000|2021-05-03 01:24:30|84638.7|84588.7|84638.7|84588.7|84639.5|84589.5|84638.1|84588.1|11
1620005080000|2021-05-03 01:24:40|84638.4|84588.4|84639.1|84589.1|84641.1|84591.1|84637.3|84587.3|17
1620005090000|2021-05-03 01:24:50|84638.6|84588.6|84644.7|84594.7|84647|84597|84637.8|84587.8|35
1620005100000|2021-05-03 01:25:00|84644.5|84594.5|84645.6|84595.6|84647.9|84597.9|84642.2|84592.2|31
1620005110000|2021-05-03 01:25:10|84644.8|84594.8|84640.5|84590.5|84647.2|84597.2|84640.2|84590.2|28
1620005120000|2021-05-03 01:25:20|84640.2|84590.2|84635.7|84585.7|84640.3|84590.3|84631.6|84581.6|25
1620005130000|2021-05-03 01:25:30|84635.9|84585.9|84634.5|84584.5|84636.2|84586.2|84631.1|84581.1|26
1620005140000|2021-05-03 01:25:40|84632.9|84582.9|84632.1|84582.1|84636.7|84586.7|84632.1|84582.1|21
1620005150000|2021-05-03 01:25:50|84632.4|84582.4|84632.5|84582.5|84633.1|84583.1|84629.4|84579.4|19
1620005160000|2021-05-03 01:26:00|84632.1|84582.1|84631.8|84581.8|84633|84583|84631.1|84581.1|19
1620005170000|2021-05-03 01:26:10|84630.5|84580.5|84630.3|84580.3|84632.2|84582.2|84629.3|84579.3|16
1620005180000|2021-05-03 01:26:20|84630.5|84580.5|84628.5|84578.5|84630.5|84580.5|84622|84572|11
1620005190000|2021-05-03 01:26:30|84628.7|84578.7|84630.6|84580.6|84630.9|84580.9|84627.4|84577.4|19
1620005200000|2021-05-03 01:26:40|84630.4|84580.4|84629.9|84579.9|84630.7|84580.7|84629.1|84579.1|7
1620005210000|2021-05-03 01:26:50|84629|84579|84629.1|84579.1|84630.9|84580.9|84629|84579|15
1620005220000|2021-05-03 01:27:00|84629.2|84579.2|84646.5|84596.5|84647.3|84597.3|84629.2|84579.2|37
1620005230000|2021-05-03 01:27:10|84645.7|84595.7|84642.1|84592.1|84647|84597|84640.9|84590.9|42
1620005240000|2021-05-03 01:27:20|84641.7|84591.7|84644.5|84594.5|84645.9|84595.9|84640.7|84590.7|40
1620005250000|2021-05-03 01:27:30|84644.3|84594.3|84654.8|84604.8|84654.8|84604.8|84643.6|84593.6|41
1620005260000|2021-05-03 01:27:40|84656.4|84606.4|84657.6|84607.6|84660.1|84610.1|84654.7|84604.7|42
1620005270000|2021-05-03 01:27:50|84658.8|84608.8|84657.7|84607.7|84660.1|84610.1|84657|84607|41
1620005280000|2021-05-03 01:28:00|84657.5|84607.5|84644.1|84594.1|84657.6|84607.6|84644.1|84594.1|43
1620005290000|2021-05-03 01:28:10|84644.9|84594.9|84640.9|84590.9|84648.3|84598.3|84640.2|84590.2|36
1620005300000|2021-05-03 01:28:20|84645.3|84595.3|84641.6|84591.6|84645.3|84595.3|84639.8|84589.8|44
1620005310000|2021-05-03 01:28:30|84641.5|84591.5|84641.7|84591.7|84643|84593|84640.7|84590.7|29
1620005320000|2021-05-03 01:28:40|84642.9|84592.9|84639.9|84589.9|84643.2|84593.2|84639.3|84589.3|42
1620005330000|2021-05-03 01:28:50|84639.7|84589.7|84638.8|84588.8|84641.8|84591.8|84638.7|84588.7|32
1620005340000|2021-05-03 01:29:00|84639.3|84589.3|84638.4|84588.4|84640.9|84590.9|84636.7|84586.7|40
1620005350000|2021-05-03 01:29:10|84640.5|84590.5|84634.5|84584.5|84640.5|84590.5|84632.7|84582.7|42
1620005360000|2021-05-03 01:29:20|84634.2|84584.2|84635|84585|84638.1|84588.1|84632.4|84582.4|39
1620005370000|2021-05-03 01:29:30|84635.3|84585.3|84633.3|84583.3|84637.8|84587.8|84633.3|84583.3|39
1620005380000|2021-05-03 01:29:40|84633.1|84583.1|84633.6|84583.6|84637|84587|84632.1|84582.1|35
1620005390000|2021-05-03 01:29:50|84634.9|84584.9|84637.7|84587.7|84641.4|84591.4|84631|84581|41
1620005400000|2021-05-03 01:30:00|84638|84588|84634|84584|84639.4|84589.4|84634|84584|43
1620005410000|2021-05-03 01:30:10|84635|84585|84636.6|84586.6|84638.1|84588.1|84633|84583|42
1620005420000|2021-05-03 01:30:20|84635.4|84585.4|84635|84585|84636.4|84586.4|84634.7|84584.7|20
1620005430000|2021-05-03 01:30:30|84635.2|84585.2|84635.2|84585.2|84637|84587|84634.2|84584.2|39
1620005440000|2021-05-03 01:30:40|84633.2|84583.2|84635|84585|84638.7|84588.7|84632.6|84582.6|42
1620005450000|2021-05-03 01:30:50|84635.4|84585.4|84636|84586|84639.5|84589.5|84631.4|84581.4|43
1620005460000|2021-05-03 01:31:00|84637.2|84587.2|84635.4|84585.4|84638.5|84588.5|84633.8|84583.8|41
1620005470000|2021-05-03 01:31:10|84635.8|84585.8|84634.3|84584.3|84637.4|84587.4|84632.1|84582.1|40
1620005480000|2021-05-03 01:31:20|84634.8|84584.8|84625.5|84575.5|84634.8|84584.8|84623.7|84573.7|23
1620005490000|2021-05-03 01:31:30|84625.4|84575.4|84638.5|84588.5|84638.5|84588.5|84619|84569|31
1620005500000|2021-05-03 01:31:40|84637.8|84587.8|84639.1|84589.1|84642.6|84592.6|84634.7|84584.7|33
1620005510000|2021-05-03 01:31:50|84638.4|84588.4|84636.1|84586.1|84639.6|84589.6|84633.7|84583.7|33
1620005520000|2021-05-03 01:32:00|84636.7|84586.7|84631.6|84581.6|84637|84587|84630.6|84580.6|37
1620005530000|2021-05-03 01:32:10|84631.2|84581.2|84633.7|84583.7|84635.6|84585.6|84627.8|84577.8|36
1620005540000|2021-05-03 01:32:20|84632.7|84582.7|84632.2|84582.2|84635|84585|84632.2|84582.2|18
1620005550000|2021-05-03 01:32:30|84631.8|84581.8|84632.5|84582.5|84636.2|84586.2|84631.4|84581.4|37
1620005560000|2021-05-03 01:32:40|84632.3|84582.3|84633.6|84583.6|84638.9|84588.9|84631.4|84581.4|35
1620005570000|2021-05-03 01:32:50|84633.3|84583.3|84638.2|84588.2|84640|84590|84632.9|84582.9|30
1620005580000|2021-05-03 01:33:00|84634.6|84584.6|84637.7|84587.7|84638.4|84588.4|84634.6|84584.6|19
1620005590000|2021-05-03 01:33:10|84638.1|84588.1|84636.5|84586.5|84639.2|84589.2|84635.8|84585.8|21
1620005600000|2021-05-03 01:33:20|84637.3|84587.3|84639.4|84589.4|84639.5|84589.5|84636.5|84586.5|25
1620005610000|2021-05-03 01:33:30|84638.8|84588.8|84637.2|84587.2|84638.8|84588.8|84636.5|84586.5|21
1620005620000|2021-05-03 01:33:40|84637.9|84587.9|84637.5|84587.5|84638.9|84588.9|84637.2|84587.2|16
1620005630000|2021-05-03 01:33:50|84637.2|84587.2|84635.7|84585.7|84637.9|84587.9|84635.3|84585.3|17
1620005640000|2021-05-03 01:34:00|84635.5|84585.5|84631.8|84581.8|84639.1|84589.1|84631.8|84581.8|21
1620005650000|2021-05-03 01:34:10|84632.3|84582.3|84631.9|84581.9|84633.4|84583.4|84630.8|84580.8|16
1620005660000|2021-05-03 01:34:20|84630.8|84580.8|84633.6|84583.6|84636.2|84586.2|84628.7|84578.7|36
1620005670000|2021-05-03 01:34:30|84634.1|84584.1|84630|84580|84635.3|84585.3|84629.7|84579.7|31
1620005680000|2021-05-03 01:34:40|84629.4|84579.4|84630.4|84580.4|84632.5|84582.5|84628.2|84578.2|29
1620005690000|2021-05-03 01:34:50|84630.3|84580.3|84630.5|84580.5|84632.4|84582.4|84628.5|84578.5|31
1620005700000|2021-05-03 01:35:00|84630.4|84580.4|84630.5|84580.5|84632.7|84582.7|84629.7|84579.7|28
1620005710000|2021-05-03 01:35:10|84630.7|84580.7|84631.9|84581.9|84633.2|84583.2|84628.2|84578.2|28
1620005720000|2021-05-03 01:35:20|84632.8|84582.8|84630.1|84580.1|84633.6|84583.6|84628.3|84578.3|22
1620005730000|2021-05-03 01:35:30|84630|84580|84628.6|84578.6|84634.1|84584.1|84627.9|84577.9|33
1620005740000|2021-05-03 01:35:40|84628.2|84578.2|84628.1|84578.1|84631|84581|84628.1|84578.1|24
1620005750000|2021-05-03 01:35:50|84628.6|84578.6|84630.8|84580.8|84632.5|84582.5|84628.2|84578.2|22
1620005760000|2021-05-03 01:36:00|84630.4|84580.4|84627.4|84577.4|84631.3|84581.3|84627.4|84577.4|20
1620005770000|2021-05-03 01:36:10|84629.7|84579.7|84625.2|84575.2|84631.3|84581.3|84624.5|84574.5|28
1620005780000|2021-05-03 01:36:20|84625.1|84575.1|84629.6|84579.6|84632.3|84582.3|84622.5|84572.5|23
1620005790000|2021-05-03 01:36:30|84630.1|84580.1|84630|84580|84630.1|84580.1|84627.3|84577.3|14
1620005800000|2021-05-03 01:36:40|84629.9|84579.9|84629.1|84579.1|84629.9|84579.9|84628.5|84578.5|11
1620005810000|2021-05-03 01:36:50|84629.2|84579.2|84630|84580|84630.5|84580.5|84627.3|84577.3|19
1620005820000|2021-05-03 01:37:00|84629.6|84579.6|84628.1|84578.1|84635|84585|84628.1|84578.1|22
1620005830000|2021-05-03 01:37:10|84629.7|84579.7|84629.1|84579.1|84631.5|84581.5|84628.7|84578.7|18
1620005840000|2021-05-03 01:37:20|84630.2|84580.2|84635.9|84585.9|84637.4|84587.4|84629.1|84579.1|29
1620005850000|2021-05-03 01:37:30|84634.6|84584.6|84633.6|84583.6|84637.7|84587.7|84633.1|84583.1|27
1620005860000|2021-05-03 01:37:40|84633.4|84583.4|84633|84583|84634.9|84584.9|84632.6|84582.6|25
1620005870000|2021-05-03 01:37:50|84633.6|84583.6|84633.3|84583.3|84634.3|84584.3|84632.3|84582.3|21
1620005880000|2021-05-03 01:38:00|84633.2|84583.2|84636.8|84586.8|84638.7|84588.7|84632.5|84582.5|14
1620005890000|2021-05-03 01:38:10|84637.4|84587.4|84637|84587|84638.8|84588.8|84637|84587|21
1620005900000|2021-05-03 01:38:20|84636.5|84586.5|84637.1|84587.1|84638.6|84588.6|84635.8|84585.8|18
1620005910000|2021-05-03 01:38:30|84637.2|84587.2|84633.3|84583.3|84637.2|84587.2|84631.8|84581.8|29
1620005920000|2021-05-03 01:38:40|84633.5|84583.5|84636.7|84586.7|84639.1|84589.1|84632.3|84582.3|27
1620005930000|2021-05-03 01:38:50|84637.6|84587.6|84633.7|84583.7|84638|84588|84632.9|84582.9|39
1620005940000|2021-05-03 01:39:00|84633.6|84583.6|84636.4|84586.4|84637.5|84587.5|84633.3|84583.3|28
1620005950000|2021-05-03 01:39:10|84636.7|84586.7|84638.3|84588.3|84638.3|84588.3|84635.5|84585.5|22
1620005960000|2021-05-03 01:39:20|84638.2|84588.2|84639.6|84589.6|84639.6|84589.6|84637.4|84587.4|15
1620005970000|2021-05-03 01:39:30|84639.7|84589.7|84638.9|84588.9|84639.7|84589.7|84637.4|84587.4|12
1620005980000|2021-05-03 01:39:40|84638.6|84588.6|84636.7|84586.7|84639.5|84589.5|84633.9|84583.9|24
1620005990000|2021-05-03 01:39:50|84638.5|84588.5|84638.8|84588.8|84639|84589|84636.9|84586.9|17
1620006000000|2021-05-03 01:40:00|84638.7|84588.7|84635.9|84585.9|84638.9|84588.9|84635.2|84585.2|15
1620006010000|2021-05-03 01:40:10|84634.1|84584.1|84639|84589|84641.8|84591.8|84634.1|84584.1|21
1620006020000|2021-05-03 01:40:20|84639.9|84589.9|84639.9|84589.9|84642.2|84592.2|84638.1|84588.1|25
1620006030000|2021-05-03 01:40:30|84639.7|84589.7|84641.1|84591.1|84642.4|84592.4|84638.8|84588.8|38
1620006040000|2021-05-03 01:40:40|84641|84591|84640.7|84590.7|84643.1|84593.1|84638.8|84588.8|44
1620006050000|2021-05-03 01:40:50|84640.6|84590.6|84633.2|84583.2|84640.6|84590.6|84630.2|84580.2|24
1620006060000|2021-05-03 01:41:00|84633.3|84583.3|84634.8|84584.8|84635.6|84585.6|84633.3|84583.3|13
1620006070000|2021-05-03 01:41:10|84634.6|84584.6|84636.3|84586.3|84636.3|84586.3|84634.3|84584.3|11
1620006080000|2021-05-03 01:41:20|84635.6|84585.6|84639.5|84589.5|84641.6|84591.6|84634.5|84584.5|18
1620006090000|2021-05-03 01:41:30|84639.8|84589.8|84643.3|84593.3|84644.9|84594.9|84638.6|84588.6|20
1620006100000|2021-05-03 01:41:40|84642|84592|84641.6|84591.6|84646.6|84596.6|84640.7|84590.7|37
1620006110000|2021-05-03 01:41:50|84642.2|84592.2|84641.2|84591.2|84645.3|84595.3|84640.3|84590.3|24
1620006120000|2021-05-03 01:42:00|84641.1|84591.1|84640.7|84590.7|84645|84595|84640.2|84590.2|31
1620006130000|2021-05-03 01:42:10|84641|84591|84639.1|84589.1|84642.1|84592.1|84637.3|84587.3|13
1620006140000|2021-05-03 01:42:20|84641.2|84591.2|84643.1|84593.1|84643.1|84593.1|84641|84591|18
1620006150000|2021-05-03 01:42:30|84643.2|84593.2|84643|84593|84644.1|84594.1|84640.1|84590.1|28
1620006160000|2021-05-03 01:42:40|84640.5|84590.5|84642.4|84592.4|84643.1|84593.1|84640.5|84590.5|18
1620006170000|2021-05-03 01:42:50|84642.9|84592.9|84643.3|84593.3|84645.9|84595.9|84640.8|84590.8|29
1620006180000|2021-05-03 01:43:00|84643.1|84593.1|84643.2|84593.2|84649.2|84599.2|84639.2|84589.2|34
1620006190000|2021-05-03 01:43:10|84644.1|84594.1|84644.2|84594.2|84649.1|84599.1|84642.2|84592.2|41
1620006200000|2021-05-03 01:43:20|84645.8|84595.8|84642.5|84592.5|84648|84598|84641.4|84591.4|44
1620006210000|2021-05-03 01:43:30|84644.2|84594.2|84649.6|84599.6|84650.2|84600.2|84642.6|84592.6|32
1620006220000|2021-05-03 01:43:40|84649.1|84599.1|84649.2|84599.2|84650.4|84600.4|84646.8|84596.8|28
1620006230000|2021-05-03 01:43:50|84648.7|84598.7|84644.5|84594.5|84649.6|84599.6|84644.5|84594.5|23
1620006240000|2021-05-03 01:44:00|84646.2|84596.2|84638.7|84588.7|84646.4|84596.4|84637.9|84587.9|26
1620006250000|2021-05-03 01:44:10|84636.7|84586.7|84636.7|84586.7|84640.9|84590.9|84635.8|84585.8|17
1620006260000|2021-05-03 01:44:20|84636.4|84586.4|84636.7|84586.7|84640.1|84590.1|84635.2|84585.2|38
1620006270000|2021-05-03 01:44:30|84637.3|84587.3|84638.7|84588.7|84641.9|84591.9|84635.8|84585.8|18
1620006280000|2021-05-03 01:44:40|84637.5|84587.5|84642.2|84592.2|84644.5|84594.5|84637.1|84587.1|31
1620006290000|2021-05-03 01:44:50|84642.1|84592.1|84639.2|84589.2|84644.1|84594.1|84638.7|84588.7|40
1620006300000|2021-05-03 01:45:00|84641.1|84591.1|84648.8|84598.8|84648.8|84598.8|84639.5|84589.5|40
1620006310000|2021-05-03 01:45:10|84649|84599|84649.6|84599.6|84653.1|84603.1|84648.1|84598.1|43
1620006320000|2021-05-03 01:45:20|84649.5|84599.5|84652.9|84602.9|84655|84605|84647.5|84597.5|36
1620006330000|2021-05-03 01:45:30|84655.5|84605.5|84656.4|84606.4|84656.4|84606.4|84649.5|84599.5|45
1620006340000|2021-05-03 01:45:40|84656.9|84606.9|84653.5|84603.5|84658.8|84608.8|84652.2|84602.2|31
1620006350000|2021-05-03 01:45:50|84653|84603|84656.7|84606.7|84658.6|84608.6|84652.8|84602.8|27
1620006360000|2021-05-03 01:46:00|84656.2|84606.2|84655.8|84605.8|84658.4|84608.4|84653.7|84603.7|26
1620006370000|2021-05-03 01:46:10|84654.4|84604.4|84657.4|84607.4|84659.5|84609.5|84653.4|84603.4|30
1620006380000|2021-05-03 01:46:20|84656.9|84606.9|84655.3|84605.3|84658.3|84608.3|84653.9|84603.9|18
1620006390000|2021-05-03 01:46:30|84656.2|84606.2|84661.1|84611.1|84661.3|84611.3|84654.7|84604.7|25
1620006400000|2021-05-03 01:46:40|84660.8|84610.8|84660.4|84610.4|84661.3|84611.3|84658.9|84608.9|23
1620006410000|2021-05-03 01:46:50|84660.7|84610.7|84659.9|84609.9|84661.5|84611.5|84659.9|84609.9|10
1620006420000|2021-05-03 01:47:00|84660.9|84610.9|84659.2|84609.2|84661.6|84611.6|84658|84608|14
1620006430000|2021-05-03 01:47:10|84661.1|84611.1|84658.7|84608.7|84661.1|84611.1|84657.3|84607.3|23
1620006440000|2021-05-03 01:47:20|84662.7|84612.7|84658.2|84608.2|84662.9|84612.9|84658|84608|18
1620006450000|2021-05-03 01:47:30|84661.7|84611.7|84659.3|84609.3|84662|84612|84658.7|84608.7|23
1620006460000|2021-05-03 01:47:40|84660.5|84610.5|84660.2|84610.2|84661.1|84611.1|84658.8|84608.8|26
1620006470000|2021-05-03 01:47:50|84659.9|84609.9|84659.8|84609.8|84660.2|84610.2|84658.1|84608.1|28
1620006480000|2021-05-03 01:48:00|84659.6|84609.6|84659.2|84609.2|84660.1|84610.1|84658.7|84608.7|17
1620006490000|2021-05-03 01:48:10|84659.6|84609.6|84661.4|84611.4|84662.3|84612.3|84659.6|84609.6|17
1620006500000|2021-05-03 01:48:20|84660.7|84610.7|84660.7|84610.7|84661.4|84611.4|84659.9|84609.9|9
1620006510000|2021-05-03 01:48:30|84661.2|84611.2|84661.2|84611.2|84662.5|84612.5|84661.1|84611.1|17
1620006520000|2021-05-03 01:48:40|84660.9|84610.9|84661.9|84611.9|84661.9|84611.9|84660.2|84610.2|13
1620006530000|2021-05-03 01:48:50|84661.4|84611.4|84661.9|84611.9|84662.5|84612.5|84661.2|84611.2|14
1620006540000|2021-05-03 01:49:00|84661.7|84611.7|84658.4|84608.4|84664.6|84614.6|84658.4|84608.4|29
1620006550000|2021-05-03 01:49:10|84658.1|84608.1|84659.8|84609.8|84660.4|84610.4|84656.7|84606.7|18
1620006560000|2021-05-03 01:49:20|84659.9|84609.9|84660.6|84610.6|84660.7|84610.7|84656.5|84606.5|25
1620006570000|2021-05-03 01:49:30|84661.4|84611.4|84663.5|84613.5|84663.6|84613.6|84659.3|84609.3|21
1620006580000|2021-05-03 01:49:40|84662.9|84612.9|84660.4|84610.4|84663|84613|84659.3|84609.3|21
1620006590000|2021-05-03 01:49:50|84660.1|84610.1|84661.1|84611.1|84662.8|84612.8|84660.1|84610.1|24
1620006600000|2021-05-03 01:50:00|84660.4|84610.4|84660.5|84610.5|84664.9|84614.9|84657.3|84607.3|23
1620006610000|2021-05-03 01:50:10|84660.3|84610.3|84658.6|84608.6|84660.7|84610.7|84658|84608|26
1620006620000|2021-05-03 01:50:20|84658.7|84608.7|84657.4|84607.4|84658.7|84608.7|84657.3|84607.3|16
1620006630000|2021-05-03 01:50:30|84657.2|84607.2|84655.7|84605.7|84658|84608|84655.7|84605.7|18
1620006640000|2021-05-03 01:50:40|84655.8|84605.8|84655.5|84605.5|84659.7|84609.7|84655.2|84605.2|32
1620006650000|2021-05-03 01:50:50|84656.9|84606.9|84656.6|84606.6|84660.3|84610.3|84655.3|84605.3|22
1620006660000|2021-05-03 01:51:00|84655.6|84605.6|84655.5|84605.5|84657.9|84607.9|84654.6|84604.6|21
1620006670000|2021-05-03 01:51:10|84655.8|84605.8|84656.5|84606.5|84657|84607|84654.6|84604.6|9
1620006680000|2021-05-03 01:51:20|84656.3|84606.3|84655.2|84605.2|84656.3|84606.3|84653.6|84603.6|9
1620006690000|2021-05-03 01:51:30|84655.6|84605.6|84656.9|84606.9|84661.2|84611.2|84655.3|84605.3|21
1620006700000|2021-05-03 01:51:40|84657.5|84607.5|84655.9|84605.9|84657.5|84607.5|84654.4|84604.4|14
1620006710000|2021-05-03 01:51:50|84655.7|84605.7|84655.2|84605.2|84659.3|84609.3|84654.7|84604.7|25
1620006720000|2021-05-03 01:52:00|84655.6|84605.6|84652.2|84602.2|84657.4|84607.4|84651.2|84601.2|41
1620006730000|2021-05-03 01:52:10|84651.5|84601.5|84651.7|84601.7|84656.5|84606.5|84651.5|84601.5|22
1620006740000|2021-05-03 01:52:20|84652|84602|84652.4|84602.4|84653.6|84603.6|84652|84602|7
1620006750000|2021-05-03 01:52:30|84652.6|84602.6|84650.4|84600.4|84656.3|84606.3|84648|84598|30
1620006760000|2021-05-03 01:52:40|84651.5|84601.5|84652.9|84602.9|84655.5|84605.5|84648.5|84598.5|34
1620006770000|2021-05-03 01:52:50|84655.6|84605.6|84650.9|84600.9|84656.4|84606.4|84650.3|84600.3|35
1620006780000|2021-05-03 01:53:00|84653.4|84603.4|84654.2|84604.2|84657|84607|84650.7|84600.7|37
1620006790000|2021-05-03 01:53:10|84653.2|84603.2|84654.2|84604.2|84655.4|84605.4|84653.2|84603.2|29
1620006800000|2021-05-03 01:53:20|84654|84604|84653|84603|84654.7|84604.7|84653|84603|19
1620006810000|2021-05-03 01:53:30|84653.4|84603.4|84653.4|84603.4|84654.5|84604.5|84652|84602|22
1620006820000|2021-05-03 01:53:40|84651.9|84601.9|84652.9|84602.9|84656.5|84606.5|84651.5|84601.5|27
1620006830000|2021-05-03 01:53:50|84652|84602|84654.2|84604.2|84654.8|84604.8|84650.5|84600.5|21
1620006840000|2021-05-03 01:54:00|84652.6|84602.6|84652.5|84602.5|84656.6|84606.6|84651.4|84601.4|30
1620006850000|2021-05-03 01:54:10|84653.1|84603.1|84652.5|84602.5|84654.5|84604.5|84651.6|84601.6|21
1620006860000|2021-05-03 01:54:20|84652.7|84602.7|84651.9|84601.9|84653.7|84603.7|84651.4|84601.4|24
1620006870000|2021-05-03 01:54:30|84650.4|84600.4|84649.5|84599.5|84651|84601|84648.4|84598.4|23
1620006880000|2021-05-03 01:54:40|84654.5|84604.5|84653.9|84603.9|84655.7|84605.7|84649.3|84599.3|40
1620006890000|2021-05-03 01:54:50|84653.6|84603.6|84651.7|84601.7|84654.7|84604.7|84649.6|84599.6|36
1620006900000|2021-05-03 01:55:00|84651.4|84601.4|84653.9|84603.9|84656.7|84606.7|84650.1|84600.1|38
1620006910000|2021-05-03 01:55:10|84655.5|84605.5|84656.8|84606.8|84660.5|84610.5|84651.7|84601.7|42
1620006920000|2021-05-03 01:55:20|84657.1|84607.1|84660.1|84610.1|84660.1|84610.1|84653.9|84603.9|35
1620006930000|2021-05-03 01:55:30|84659.4|84609.4|84663.8|84613.8|84666.3|84616.3|84657.2|84607.2|28
1620006940000|2021-05-03 01:55:40|84662.9|84612.9|84663.2|84613.2|84665.7|84615.7|84660.6|84610.6|44
1620006950000|2021-05-03 01:55:50|84664.7|84614.7|84666.4|84616.4|84666.4|84616.4|84662.1|84612.1|39
1620006960000|2021-05-03 01:56:00|84665.3|84615.3|84664.8|84614.8|84667.2|84617.2|84662.9|84612.9|40
1620006970000|2021-05-03 01:56:10|84663.7|84613.7|84660.6|84610.6|84664.8|84614.8|84659.2|84609.2|44
1620006980000|2021-05-03 01:56:20|84660.1|84610.1|84664.6|84614.6|84668.2|84618.2|84657.6|84607.6|40
1620006990000|2021-05-03 01:56:30|84665.5|84615.5|84663.2|84613.2|84666|84616|84661.8|84611.8|43
1620007000000|2021-05-03 01:56:40|84664.5|84614.5|84664.6|84614.6|84665.8|84615.8|84661.9|84611.9|40
1620007010000|2021-05-03 01:56:50|84664.9|84614.9|84663.7|84613.7|84668.2|84618.2|84661.2|84611.2|43
1620007020000|2021-05-03 01:57:00|84663.9|84613.9|84665.6|84615.6|84669.1|84619.1|84663.1|84613.1|40
1620007030000|2021-05-03 01:57:10|84665.7|84615.7|84667.7|84617.7|84668.9|84618.9|84663.2|84613.2|41
1620007040000|2021-05-03 01:57:20|84668.4|84618.4|84669.9|84619.9|84672|84622|84662.9|84612.9|42
1620007050000|2021-05-03 01:57:30|84669.6|84619.6|84669.9|84619.9|84672.3|84622.3|84662.9|84612.9|40
1620007060000|2021-05-03 01:57:40|84667.2|84617.2|84660.7|84610.7|84669.3|84619.3|84659.7|84609.7|26
1620007070000|2021-05-03 01:57:50|84661.5|84611.5|84671.8|84621.8|84672.4|84622.4|84661.2|84611.2|21
1620007080000|2021-05-03 01:58:00|84669.2|84619.2|84669|84619|84670.5|84620.5|84667.2|84617.2|27
1620007090000|2021-05-03 01:58:10|84668.1|84618.1|84669.5|84619.5|84670.9|84620.9|84666.3|84616.3|38
1620007100000|2021-05-03 01:58:20|84669.4|84619.4|84667|84617|84670.8|84620.8|84665.6|84615.6|36
1620007110000|2021-05-03 01:58:30|84666.3|84616.3|84673|84623|84675.2|84625.2|84665.2|84615.2|38
1620007120000|2021-05-03 01:58:40|84673.7|84623.7|84669.6|84619.6|84674.6|84624.6|84668.1|84618.1|29
1620007130000|2021-05-03 01:58:50|84669.5|84619.5|84679.2|84629.2|84681.5|84631.5|84669.5|84619.5|32
1620007140000|2021-05-03 01:59:00|84679|84629|84679.2|84629.2|84680.2|84630.2|84677.2|84627.2|40
1620007150000|2021-05-03 01:59:10|84679|84629|84678.3|84628.3|84681.3|84631.3|84678.3|84628.3|31
1620007160000|2021-05-03 01:59:20|84679.2|84629.2|84677.7|84627.7|84679.8|84629.8|84677.2|84627.2|31
1620007170000|2021-05-03 01:59:30|84678.3|84628.3|84674.7|84624.7|84679.8|84629.8|84674.2|84624.2|27
1620007180000|2021-05-03 01:59:40|84676.1|84626.1|84677.5|84627.5|84677.6|84627.6|84673.1|84623.1|39
1620007190000|2021-05-03 01:59:50|84676.3|84626.3|84677.1|84627.1|84679.1|84629.1|84673.7|84623.7|38
1620007200000|2021-05-03 02:00:00|84675.9|84625.9|84677.7|84627.7|84681|84631|84675.9|84625.9|35
1620007210000|2021-05-03 02:00:10|84677.8|84627.8|84677.8|84627.8|84678.9|84628.9|84676.9|84626.9|34
1620007220000|2021-05-03 02:00:20|84678|84628|84679.2|84629.2|84682.3|84632.3|84676.8|84626.8|21
1620007230000|2021-05-03 02:00:30|84679.5|84629.5|84679.4|84629.4|84682.2|84632.2|84679.4|84629.4|25
1620007240000|2021-05-03 02:00:40|84679.5|84629.5|84680.2|84630.2|84681.2|84631.2|84679.2|84629.2|12
1620007250000|2021-05-03 02:00:50|84680|84630|84677.7|84627.7|84681.3|84631.3|84677.7|84627.7|24
1620007260000|2021-05-03 02:01:00|84678.5|84628.5|84680.6|84630.6|84683.5|84633.5|84678.5|84628.5|26
1620007270000|2021-05-03 02:01:10|84680.9|84630.9|84681|84631|84681.9|84631.9|84679.9|84629.9|15
1620007280000|2021-05-03 02:01:20|84680.7|84630.7|84680.5|84630.5|84680.9|84630.9|84680.1|84630.1|12
1620007290000|2021-05-03 02:01:30|84680|84630|84679.9|84629.9|84682.5|84632.5|84678.7|84628.7|28
1620007300000|2021-05-03 02:01:40|84681.3|84631.3|84679.6|84629.6|84681.3|84631.3|84679.1|84629.1|8
1620007310000|2021-05-03 02:01:50|84681.1|84631.1|84679.6|84629.6|84681.3|84631.3|84678.9|84628.9|24
1620007320000|2021-05-03 02:02:00|84680.2|84630.2|84682.3|84632.3|84686.6|84636.6|84679.5|84629.5|32
1620007330000|2021-05-03 02:02:10|84682.4|84632.4|84685.2|84635.2|84685.2|84635.2|84682.2|84632.2|19
1620007340000|2021-05-03 02:02:20|84685.7|84635.7|84684.4|84634.4|84686.5|84636.5|84683.3|84633.3|36
1620007350000|2021-05-03 02:02:30|84684.3|84634.3|84685.3|84635.3|84685.6|84635.6|84682.9|84632.9|25
1620007360000|2021-05-03 02:02:40|84685.7|84635.7|84684.8|84634.8|84687.9|84637.9|84684.4|84634.4|37
1620007370000|2021-05-03 02:02:50|84684.7|84634.7|84682.7|84632.7|84686.6|84636.6|84682.4|84632.4|31
1620007380000|2021-05-03 02:03:00|84682.8|84632.8|84681.5|84631.5|84683.5|84633.5|84680|84630|27
1620007390000|2021-05-03 02:03:10|84682.2|84632.2|84681.5|84631.5|84682.4|84632.4|84680.6|84630.6|15
1620007400000|2021-05-03 02:03:20|84682.2|84632.2|84685.1|84635.1|84686.2|84636.2|84681.5|84631.5|28
1620007410000|2021-05-03 02:03:30|84684.9|84634.9|84683.9|84633.9|84685.6|84635.6|84683.5|84633.5|25
1620007420000|2021-05-03 02:03:40|84684.3|84634.3|84684|84634|84684.9|84634.9|84683.3|84633.3|21
1620007430000|2021-05-03 02:03:50|84683.9|84633.9|84683.4|84633.4|84687.1|84637.1|84683.4|84633.4|21
1620007440000|2021-05-03 02:04:00|84685.6|84635.6|84682.9|84632.9|84685.6|84635.6|84680.9|84630.9|21
1620007450000|2021-05-03 02:04:10|84684|84634|84681.9|84631.9|84685.6|84635.6|84681.9|84631.9|23
1620007460000|2021-05-03 02:04:20|84684|84634|84683.9|84633.9|84686.5|84636.5|84683.2|84633.2|28
1620007470000|2021-05-03 02:04:30|84685|84635|84684.3|84634.3|84685|84635|84682.9|84632.9|24
1620007480000|2021-05-03 02:04:40|84683.8|84633.8|84694.8|84644.8|84696.3|84646.3|84683.8|84633.8|20
1620007490000|2021-05-03 02:04:50|84697.5|84647.5|84683.2|84633.2|84697.7|84647.7|84683.2|84633.2|30
1620007500000|2021-05-03 02:05:00|84685.6|84635.6|84681.6|84631.6|84686.6|84636.6|84680|84630|22
1620007510000|2021-05-03 02:05:10|84681.3|84631.3|84680.6|84630.6|84681.5|84631.5|84680.4|84630.4|10
1620007520000|2021-05-03 02:05:20|84680.7|84630.7|84680.2|84630.2|84682.5|84632.5|84679.4|84629.4|19
1620007530000|2021-05-03 02:05:30|84680.3|84630.3|84684|84634|84684|84634|84677.5|84627.5|25
1620007540000|2021-05-03 02:05:40|84684.6|84634.6|84686.6|84636.6|84689.5|84639.5|84684.6|84634.6|26
1620007550000|2021-05-03 02:05:50|84687.2|84637.2|84687.9|84637.9|84690.9|84640.9|84687|84637|15
1620007560000|2021-05-03 02:06:00|84689.4|84639.4|84688.6|84638.6|84689.4|84639.4|84687.4|84637.4|16
1620007570000|2021-05-03 02:06:10|84688.9|84638.9|84691.2|84641.2|84692.2|84642.2|84683.4|84633.4|20
1620007580000|2021-05-03 02:06:20|84690.9|84640.9|84690.2|84640.2|84690.9|84640.9|84688.7|84638.7|22
1620007590000|2021-05-03 02:06:30|84690.5|84640.5|84686|84636|84691.3|84641.3|84684.9|84634.9|18
1620007600000|2021-05-03 02:06:40|84685.8|84635.8|84682.1|84632.1|84685.8|84635.8|84682.1|84632.1|16
1620007610000|2021-05-03 02:06:50|84682.5|84632.5|84681.8|84631.8|84682.7|84632.7|84681.6|84631.6|14
1620007620000|2021-05-03 02:07:00|84682.1|84632.1|84679.1|84629.1|84682.9|84632.9|84679.1|84629.1|19
1620007630000|2021-05-03 02:07:10|84677.5|84627.5|84677.1|84627.1|84678.1|84628.1|84675.7|84625.7|22
1620007640000|2021-05-03 02:07:20|84678.3|84628.3|84676.1|84626.1|84678.4|84628.4|84675.8|84625.8|17
1620007650000|2021-05-03 02:07:30|84674.9|84624.9|84683.9|84633.9|84685.7|84635.7|84674.9|84624.9|27
1620007660000|2021-05-03 02:07:40|84685.1|84635.1|84683.9|84633.9|84699.1|84649.1|84683.3|84633.3|40
1620007670000|2021-05-03 02:07:50|84683|84633|84685.2|84635.2|84687.6|84637.6|84683|84633|42
1620007680000|2021-05-03 02:08:00|84684.2|84634.2|84686.8|84636.8|84690.6|84640.6|84684.2|84634.2|41
1620007690000|2021-05-03 02:08:10|84688.4|84638.4|84686.7|84636.7|84688.4|84638.4|84683.2|84633.2|42
1620007700000|2021-05-03 02:08:20|84687|84637|84686.3|84636.3|84688.2|84638.2|84684.7|84634.7|41
1620007710000|2021-05-03 02:08:30|84688.6|84638.6|84685.4|84635.4|84688.6|84638.6|84683.6|84633.6|30
1620007720000|2021-05-03 02:08:40|84686|84636|84687.7|84637.7|84687.7|84637.7|84683.4|84633.4|39
1620007730000|2021-05-03 02:08:50|84687|84637|84687.1|84637.1|84689.3|84639.3|84685.6|84635.6|43
1620007740000|2021-05-03 02:09:00|84687.2|84637.2|84685.3|84635.3|84687.7|84637.7|84682.8|84632.8|37
1620007750000|2021-05-03 02:09:10|84686.4|84636.4|84687.4|84637.4|84688|84638|84685.1|84635.1|43
1620007760000|2021-05-03 02:09:20|84687.7|84637.7|84685|84635|84688.3|84638.3|84684.5|84634.5|42
1620007770000|2021-05-03 02:09:30|84686.8|84636.8|84695|84645|84695.6|84645.6|84686.6|84636.6|38
1620007780000|2021-05-03 02:09:40|84693.9|84643.9|84692.5|84642.5|84694.2|84644.2|84690.4|84640.4|33
1620007790000|2021-05-03 02:09:50|84691.7|84641.7|84696.4|84646.4|84698.5|84648.5|84691.2|84641.2|29
1620007800000|2021-05-03 02:10:00|84695.7|84645.7|84706.9|84656.9|84706.9|84656.9|84695.2|84645.2|28
1620007810000|2021-05-03 02:10:10|84706|84656|84704.4|84654.4|84707.5|84657.5|84704.4|84654.4|26
1620007820000|2021-05-03 02:10:20|84704.6|84654.6|84705.9|84655.9|84711.9|84661.9|84704.6|84654.6|34
1620007830000|2021-05-03 02:10:30|84708|84658|84707.2|84657.2|84710.3|84660.3|84706.2|84656.2|31
1620007840000|2021-05-03 02:10:40|84705.9|84655.9|84708.1|84658.1|84708.8|84658.8|84705.9|84655.9|25
1620007850000|2021-05-03 02:10:50|84708.4|84658.4|84712.2|84662.2|84714.2|84664.2|84707.7|84657.7|34
1620007860000|2021-05-03 02:11:00|84712.4|84662.4|84715.5|84665.5|84717|84667|84712.1|84662.1|29
1620007870000|2021-05-03 02:11:10|84715.6|84665.6|84716.2|84666.2|84717.1|84667.1|84713.7|84663.7|24
1620007880000|2021-05-03 02:11:20|84716.7|84666.7|84717.5|84667.5|84720.4|84670.4|84714.6|84664.6|38
1620007890000|2021-05-03 02:11:30|84717|84667|84717.6|84667.6|84720.2|84670.2|84715.4|84665.4|37
1620007900000|2021-05-03 02:11:40|84719.7|84669.7|84719.3|84669.3|84720|84670|84717.3|84667.3|29
1620007910000|2021-05-03 02:11:50|84719.1|84669.1|84719.1|84669.1|84721.5|84671.5|84718.5|84668.5|33
1620007920000|2021-05-03 02:12:00|84719.2|84669.2|84718.4|84668.4|84723.2|84673.2|84717.4|84667.4|32
1620007930000|2021-05-03 02:12:10|84718.1|84668.1|84718.7|84668.7|84719.7|84669.7|84717.3|84667.3|26
1620007940000|2021-05-03 02:12:20|84718.4|84668.4|84718.4|84668.4|84718.8|84668.8|84717.2|84667.2|24
1620007950000|2021-05-03 02:12:30|84718.5|84668.5|84718.4|84668.4|84718.6|84668.6|84716.9|84666.9|22
1620007960000|2021-05-03 02:12:40|84718.5|84668.5|84714.4|84664.4|84719.1|84669.1|84714.4|84664.4|32
1620007970000|2021-05-03 02:12:50|84714.5|84664.5|84714.2|84664.2|84714.7|84664.7|84713|84663|21
1620007980000|2021-05-03 02:13:00|84714|84664|84710.9|84660.9|84714|84664|84709.9|84659.9|32
1620007990000|2021-05-03 02:13:10|84712.5|84662.5|84710.3|84660.3|84712.5|84662.5|84708.7|84658.7|37
1620008000000|2021-05-03 02:13:20|84710.1|84660.1|84712.8|84662.8|84715|84665|84709.8|84659.8|42
1620008010000|2021-05-03 02:13:30|84713.1|84663.1|84715.5|84665.5|84720.6|84670.6|84713|84663|38
1620008020000|2021-05-03 02:13:40|84714.8|84664.8|84715.3|84665.3|84716.7|84666.7|84714|84664|30
1620008030000|2021-05-03 02:13:50|84715.2|84665.2|84716.1|84666.1|84717.4|84667.4|84714.5|84664.5|29
1620008040000|2021-05-03 02:14:00|84716|84666|84712|84662|84716.8|84666.8|84711.2|84661.2|16
1620008050000|2021-05-03 02:14:10|84712.6|84662.6|84713|84663|84714.6|84664.6|84709.3|84659.3|22
1620008060000|2021-05-03 02:14:20|84712.7|84662.7|84725.8|84675.8|84729.1|84679.1|84712.7|84662.7|25
1620008070000|2021-05-03 02:14:30|84725.9|84675.9|84727.3|84677.3|84728.3|84678.3|84723.3|84673.3|20
1620008080000|2021-05-03 02:14:40|84727.7|84677.7|84730.7|84680.7|84732|84682|84726.9|84676.9|19
1620008090000|2021-05-03 02:14:50|84730.8|84680.8|84719.8|84669.8|84734.5|84684.5|84719.1|84669.1|21
1620008100000|2021-05-03 02:15:00|84720.1|84670.1|84714.6|84664.6|84720.1|84670.1|84714.6|84664.6|42
1620008110000|2021-05-03 02:15:10|84714.5|84664.5|84713.3|84663.3|84717.8|84667.8|84712.9|84662.9|41
1620008120000|2021-05-03 02:15:20|84712.5|84662.5|84714.6|84664.6|84716.8|84666.8|84712.5|84662.5|39
1620008130000|2021-05-03 02:15:30|84714.8|84664.8|84716.8|84666.8|84716.9|84666.9|84712.9|84662.9|33
1620008140000|2021-05-03 02:15:40|84718.2|84668.2|84719.7|84669.7|84720.6|84670.6|84716|84666|37
1620008150000|2021-05-03 02:15:50|84719.4|84669.4|84723.1|84673.1|84724.3|84674.3|84717.4|84667.4|30
1620008160000|2021-05-03 02:16:00|84721.9|84671.9|84720.7|84670.7|84722|84672|84720.3|84670.3|22
1620008170000|2021-05-03 02:16:10|84720.4|84670.4|84720.5|84670.5|84724.4|84674.4|84719.4|84669.4|30
1620008180000|2021-05-03 02:16:20|84720.4|84670.4|84717.7|84667.7|84721.3|84671.3|84717.7|84667.7|31
1620008190000|2021-05-03 02:16:30|84717.8|84667.8|84716.7|84666.7|84720.3|84670.3|84716.2|84666.2|35
1620008200000|2021-05-03 02:16:40|84716.4|84666.4|84719.6|84669.6|84720.1|84670.1|84715.4|84665.4|42
1620008210000|2021-05-03 02:16:50|84718.9|84668.9|84718.3|84668.3|84719.7|84669.7|84716.3|84666.3|30
1620008220000|2021-05-03 02:17:00|84718.7|84668.7|84717.8|84667.8|84719.8|84669.8|84714.4|84664.4|40
1620008230000|2021-05-03 02:17:10|84716.3|84666.3|84715.2|84665.2|84717.5|84667.5|84713.3|84663.3|30
1620008240000|2021-05-03 02:17:20|84715|84665|84714.2|84664.2|84717.5|84667.5|84713.2|84663.2|37
1620008250000|2021-05-03 02:17:30|84715.3|84665.3|84716.4|84666.4|84717|84667|84714|84664|32
1620008260000|2021-05-03 02:17:40|84715.8|84665.8|84713|84663|84715.8|84665.8|84713|84663|27
1620008270000|2021-05-03 02:17:50|84712.7|84662.7|84714|84664|84716|84666|84710.9|84660.9|34
1620008280000|2021-05-03 02:18:00|84714.9|84664.9|84714.4|84664.4|84717.2|84667.2|84712.4|84662.4|39
1620008290000|2021-05-03 02:18:10|84715.2|84665.2|84712.1|84662.1|84715.2|84665.2|84711.7|84661.7|37
1620008300000|2021-05-03 02:18:20|84713.1|84663.1|84713.6|84663.6|84713.7|84663.7|84711.2|84661.2|37
1620008310000|2021-05-03 02:18:30|84713.5|84663.5|84711.6|84661.6|84714.1|84664.1|84711.1|84661.1|20
1620008320000|2021-05-03 02:18:40|84711.8|84661.8|84712.2|84662.2|84713.2|84663.2|84711|84661|21
1620008330000|2021-05-03 02:18:50|84712.4|84662.4|84711.4|84661.4|84713.5|84663.5|84711|84661|33
1620008340000|2021-05-03 02:19:00|84710.8|84660.8|84711.1|84661.1|84712.1|84662.1|84710.8|84660.8|17
1620008350000|2021-05-03 02:19:10|84711|84661|84707.1|84657.1|84712.4|84662.4|84706.1|84656.1|30
1620008360000|2021-05-03 02:19:20|84707.2|84657.2|84706.7|84656.7|84708.8|84658.8|84706.2|84656.2|37
1620008370000|2021-05-03 02:19:30|84705.8|84655.8|84705.8|84655.8|84707.2|84657.2|84703.9|84653.9|31
1620008380000|2021-05-03 02:19:40|84705.5|84655.5|84705.5|84655.5|84707.4|84657.4|84704|84654|31
1620008390000|2021-05-03 02:19:50|84704.7|84654.7|84706.9|84656.9|84707.3|84657.3|84704.5|84654.5|22
1620008400000|2021-05-03 02:20:00|84706.6|84656.6|84706.4|84656.4|84706.8|84656.8|84705.3|84655.3|14
1620008410000|2021-05-03 02:20:10|84706.5|84656.5|84708|84658|84708.5|84658.5|84706.4|84656.4|16
1620008420000|2021-05-03 02:20:20|84707.4|84657.4|84706.7|84656.7|84708|84658|84706.5|84656.5|14
1620008430000|2021-05-03 02:20:30|84706.6|84656.6|84708.1|84658.1|84708.7|84658.7|84706.6|84656.6|10
1620008440000|2021-05-03 02:20:40|84708.2|84658.2|84702.4|84652.4|84708.5|84658.5|84702.4|84652.4|18
1620008450000|2021-05-03 02:20:50|84703|84653|84702.2|84652.2|84703|84653|84702|84652|11
1620008460000|2021-05-03 02:21:00|84702.8|84652.8|84702.5|84652.5|84703.5|84653.5|84701.2|84651.2|24
1620008470000|2021-05-03 02:21:10|84703|84653|84698.2|84648.2|84704|84654|84697.2|84647.2|39
1620008480000|2021-05-03 02:21:20|84697.3|84647.3|84698.4|84648.4|84700.3|84650.3|84697.3|84647.3|43
1620008490000|2021-05-03 02:21:30|84699.3|84649.3|84699.4|84649.4|84700.1|84650.1|84698.1|84648.1|31
1620008500000|2021-05-03 02:21:40|84699.1|84649.1|84697.2|84647.2|84700.6|84650.6|84696.2|84646.2|38
1620008510000|2021-05-03 02:21:50|84697.1|84647.1|84700.1|84650.1|84701.4|84651.4|84697|84647|35
1620008520000|2021-05-03 02:22:00|84698.8|84648.8|84700|84650|84701.6|84651.6|84698.1|84648.1|42
1620008530000|2021-05-03 02:22:10|84699.9|84649.9|84698.9|84648.9|84701.2|84651.2|84698.6|84648.6|34
1620008540000|2021-05-03 02:22:20|84699.4|84649.4|84707.3|84657.3|84708.3|84658.3|84698.5|84648.5|30
1620008550000|2021-05-03 02:22:30|84707.6|84657.6|84703.6|84653.6|84708|84658|84702.7|84652.7|38
1620008560000|2021-05-03 02:22:40|84703.4|84653.4|84703.3|84653.3|84704.8|84654.8|84702.3|84652.3|30
1620008570000|2021-05-03 02:22:50|84703.5|84653.5|84702.7|84652.7|84704.4|84654.4|84701.7|84651.7|33
1620008580000|2021-05-03 02:23:00|84703.1|84653.1|84703.4|84653.4|84705.6|84655.6|84703.1|84653.1|21
1620008590000|2021-05-03 02:23:10|84703.3|84653.3|84704.7|84654.7|84706.3|84656.3|84703.2|84653.2|22
1620008600000|2021-05-03 02:23:20|84704.8|84654.8|84704.4|84654.4|84708.1|84658.1|84703.5|84653.5|39
1620008610000|2021-05-03 02:23:30|84705.1|84655.1|84704.7|84654.7|84705.7|84655.7|84702.9|84652.9|30
1620008620000|2021-05-03 02:23:40|84704.8|84654.8|84704.8|84654.8|84706.1|84656.1|84703.3|84653.3|33
1620008630000|2021-05-03 02:23:50|84703.5|84653.5|84705.2|84655.2|84705.2|84655.2|84702.5|84652.5|34
1620008640000|2021-05-03 02:24:00|84704.8|84654.8|84706.5|84656.5|84707.8|84657.8|84703.3|84653.3|34
1620008650000|2021-05-03 02:24:10|84706.6|84656.6|84704.3|84654.3|84707.8|84657.8|84703.8|84653.8|26
1620008660000|2021-05-03 02:24:20|84704.1|84654.1|84703.8|84653.8|84704.4|84654.4|84702.2|84652.2|21
1620008670000|2021-05-03 02:24:30|84703.2|84653.2|84702|84652|84703.4|84653.4|84700.4|84650.4|39
1620008680000|2021-05-03 02:24:40|84701.5|84651.5|84703.7|84653.7|84703.7|84653.7|84699.5|84649.5|39
1620008690000|2021-05-03 02:24:50|84703.6|84653.6|84703.2|84653.2|84703.9|84653.9|84701.7|84651.7|30
1620008700000|2021-05-03 02:25:00|84703.7|84653.7|84702.2|84652.2|84704.9|84654.9|84701.9|84651.9|38
1620008710000|2021-05-03 02:25:10|84702.3|84652.3|84704.1|84654.1|84705.2|84655.2|84702.1|84652.1|31
1620008720000|2021-05-03 02:25:20|84703.8|84653.8|84702.9|84652.9|84705|84655|84700.6|84650.6|25
1620008730000|2021-05-03 02:25:30|84703.3|84653.3|84704.8|84654.8|84705.5|84655.5|84701.7|84651.7|43
1620008740000|2021-05-03 02:25:40|84703.8|84653.8|84703.3|84653.3|84705.3|84655.3|84702.5|84652.5|40
1620008750000|2021-05-03 02:25:50|84704.7|84654.7|84708.7|84658.7|84708.7|84658.7|84701.6|84651.6|44
1620008760000|2021-05-03 02:26:00|84707.9|84657.9|84707.2|84657.2|84708.4|84658.4|84705|84655|40
1620008770000|2021-05-03 02:26:10|84707|84657|84705.8|84655.8|84707.3|84657.3|84704.1|84654.1|30
1620008780000|2021-05-03 02:26:20|84705.2|84655.2|84703.4|84653.4|84705.6|84655.6|84702|84652|36
1620008790000|2021-05-03 02:26:30|84703.6|84653.6|84704.5|84654.5|84704.7|84654.7|84701.6|84651.6|22
1620008800000|2021-05-03 02:26:40|84704.6|84654.6|84704.5|84654.5|84705.2|84655.2|84703.9|84653.9|16
1620008810000|2021-05-03 02:26:50|84704.4|84654.4|84706.3|84656.3|84707.7|84657.7|84703.8|84653.8|21
1620008820000|2021-05-03 02:27:00|84706|84656|84706.6|84656.6|84708.1|84658.1|84705.7|84655.7|33
1620008830000|2021-05-03 02:27:10|84706.8|84656.8|84709|84659|84710.5|84660.5|84706.4|84656.4|16
1620008840000|2021-05-03 02:27:20|84708.9|84658.9|84707.5|84657.5|84708.9|84658.9|84707.4|84657.4|13
1620008850000|2021-05-03 02:27:30|84707.9|84657.9|84709.5|84659.5|84711.6|84661.6|84707.1|84657.1|28
1620008860000|2021-05-03 02:27:40|84708|84658|84710.6|84660.6|84712.6|84662.6|84708|84658|31
1620008870000|2021-05-03 02:27:50|84710.3|84660.3|84709.4|84659.4|84710.3|84660.3|84707.9|84657.9|11
1620008880000|2021-05-03 02:28:00|84709.8|84659.8|84714.4|84664.4|84714.8|84664.8|84709.7|84659.7|38
1620008890000|2021-05-03 02:28:10|84714.3|84664.3|84718.2|84668.2|84721.3|84671.3|84713.6|84663.6|38
1620008900000|2021-05-03 02:28:20|84720.6|84670.6|84720.6|84670.6|84721.7|84671.7|84716.7|84666.7|41
1620008910000|2021-05-03 02:28:30|84719.1|84669.1|84718.6|84668.6|84721.7|84671.7|84718.6|84668.6|35
1620008920000|2021-05-03 02:28:40|84718|84668|84718.2|84668.2|84721.1|84671.1|84716.6|84666.6|32
1620008930000|2021-05-03 02:28:50|84718.3|84668.3|84719.4|84669.4|84721|84671|84717.6|84667.6|33
1620008940000|2021-05-03 02:29:00|84719.5|84669.5|84720|84670|84721.5|84671.5|84719|84669|27
1620008950000|2021-05-03 02:29:10|84719.6|84669.6|84717.6|84667.6|84719.6|84669.6|84717.5|84667.5|19
1620008960000|2021-05-03 02:29:20|84717.4|84667.4|84717.5|84667.5|84718|84668|84717.2|84667.2|13
1620008970000|2021-05-03 02:29:30|84717.7|84667.7|84717|84667|84717.7|84667.7|84716.9|84666.9|11
1620008980000|2021-05-03 02:29:40|84717.4|84667.4|84710.5|84660.5|84717.8|84667.8|84710|84660|24
1620008990000|2021-05-03 02:29:50|84710.2|84660.2|84709|84659|84710.2|84660.2|84708|84658|27
1620009000000|2021-05-03 02:30:00|84709.4|84659.4|84706.4|84656.4|84709.4|84659.4|84705.8|84655.8|25
1620009010000|2021-05-03 02:30:10|84706.3|84656.3|84708.6|84658.6|84708.8|84658.8|84706.2|84656.2|19
1620009020000|2021-05-03 02:30:20|84708.7|84658.7|84710.3|84660.3|84710.5|84660.5|84708.7|84658.7|18
1620009030000|2021-05-03 02:30:30|84710.4|84660.4|84708.9|84658.9|84710.7|84660.7|84708.1|84658.1|17
1620009040000|2021-05-03 02:30:40|84709.5|84659.5|84710.2|84660.2|84711|84661|84709|84659|22
1620009050000|2021-05-03 02:30:50|84710|84660|84710|84660|84710.3|84660.3|84708.8|84658.8|20
1620009060000|2021-05-03 02:31:00|84710.1|84660.1|84704.3|84654.3|84710.2|84660.2|84704|84654|24
1620009070000|2021-05-03 02:31:10|84703.6|84653.6|84704.8|84654.8|84706.7|84656.7|84703.6|84653.6|19
1620009080000|2021-05-03 02:31:20|84704.5|84654.5|84704.4|84654.4|84706|84656|84704.1|84654.1|15
1620009090000|2021-05-03 02:31:30|84704.3|84654.3|84704.5|84654.5|84705.4|84655.4|84703.9|84653.9|15
1620009100000|2021-05-03 02:31:40|84703.7|84653.7|84704.9|84654.9|84705.9|84655.9|84703.7|84653.7|18
1620009110000|2021-05-03 02:31:50|84705.1|84655.1|84704.6|84654.6|84707.7|84657.7|84704.4|84654.4|26
1620009120000|2021-05-03 02:32:00|84704.8|84654.8|84705.7|84655.7|84705.7|84655.7|84703.3|84653.3|17
1620009130000|2021-05-03 02:32:10|84705.5|84655.5|84704.5|84654.5|84706.1|84656.1|84704.1|84654.1|23
1620009140000|2021-05-03 02:32:20|84704.8|84654.8|84707.2|84657.2|84709.8|84659.8|84704.4|84654.4|17
1620009150000|2021-05-03 02:32:30|84707.9|84657.9|84707.5|84657.5|84708.8|84658.8|84706.6|84656.6|17
1620009160000|2021-05-03 02:32:40|84708.2|84658.2|84707.3|84657.3|84709.7|84659.7|84707.3|84657.3|18
1620009170000|2021-05-03 02:32:50|84706.7|84656.7|84707.3|84657.3|84707.3|84657.3|84706|84656|11
1620009180000|2021-05-03 02:33:00|84707.4|84657.4|84709.3|84659.3|84711.6|84661.6|84706.9|84656.9|32
1620009190000|2021-05-03 02:33:10|84709|84659|84711.4|84661.4|84711.4|84661.4|84707.3|84657.3|18
1620009200000|2021-05-03 02:33:20|84712.8|84662.8|84713.2|84663.2|84713.8|84663.8|84712.1|84662.1|24
1620009210000|2021-05-03 02:33:30|84713.1|84663.1|84713.3|84663.3|84714.1|84664.1|84713.1|84663.1|16
1620009220000|2021-05-03 02:33:40|84713.4|84663.4|84713|84663|84713.6|84663.6|84712.6|84662.6|15
1620009230000|2021-05-03 02:33:50|84713.4|84663.4|84715.2|84665.2|84715.4|84665.4|84712.9|84662.9|20
1620009240000|2021-05-03 02:34:00|84715|84665|84712.6|84662.6|84715|84665|84712.2|84662.2|20
1620009250000|2021-05-03 02:34:10|84713|84663|84713.4|84663.4|84713.4|84663.4|84712.6|84662.6|10
1620009260000|2021-05-03 02:34:20|84713.5|84663.5|84713.5|84663.5|84713.5|84663.5|84712.5|84662.5|12
1620009270000|2021-05-03 02:34:30|84713.6|84663.6|84713.1|84663.1|84713.6|84663.6|84712.6|84662.6|13
1620009280000|2021-05-03 02:34:40|84712.9|84662.9|84713.2|84663.2|84713.6|84663.6|84712.9|84662.9|8
1620009290000|2021-05-03 02:34:50|84712.1|84662.1|84713.1|84663.1|84713.1|84663.1|84711.5|84661.5|18
1620009300000|2021-05-03 02:35:00|84713.3|84663.3|84714.8|84664.8|84714.8|84664.8|84713.1|84663.1|16
1620009310000|2021-05-03 02:35:10|84715|84665|84715.9|84665.9|84716.2|84666.2|84714.9|84664.9|13
1620009320000|2021-05-03 02:35:20|84715.7|84665.7|84716.7|84666.7|84716.9|84666.9|84715.4|84665.4|13
1620009330000|2021-05-03 02:35:30|84717|84667|84716|84666|84717|84667|84715.5|84665.5|20
1620009340000|2021-05-03 02:35:40|84715.7|84665.7|84716|84666|84716|84666|84714.7|84664.7|18
1620009350000|2021-05-03 02:35:50|84716.2|84666.2|84715.9|84665.9|84716.4|84666.4|84715.5|84665.5|12
1620009360000|2021-05-03 02:36:00|84716|84666|84715.3|84665.3|84716|84666|84714.7|84664.7|14
1620009370000|2021-05-03 02:36:10|84715.1|84665.1|84713|84663|84716.3|84666.3|84712.9|84662.9|15
1620009380000|2021-05-03 02:36:20|84712.7|84662.7|84710|84660|84712.9|84662.9|84708.1|84658.1|22
1620009390000|2021-05-03 02:36:30|84710.1|84660.1|84712.1|84662.1|84712.1|84662.1|84710.1|84660.1|13
1620009400000|2021-05-03 02:36:40|84711.7|84661.7|84712|84662|84712.1|84662.1|84710.9|84660.9|11
1620009410000|2021-05-03 02:36:50|84711.6|84661.6|84708.9|84658.9|84711.8|84661.8|84707.9|84657.9|17
1620009420000|2021-05-03 02:37:00|84708.8|84658.8|84708.8|84658.8|84708.8|84658.8|84707.7|84657.7|14
1620009430000|2021-05-03 02:37:10|84708.9|84658.9|84707.9|84657.9|84709.3|84659.3|84707.6|84657.6|15
1620009440000|2021-05-03 02:37:20|84708.1|84658.1|84709|84659|84709|84659|84708|84658|6
1620009450000|2021-05-03 02:37:30|84709.1|84659.1|84708.2|84658.2|84709.1|84659.1|84707.6|84657.6|12
1620009460000|2021-05-03 02:37:40|84708.5|84658.5|84709.6|84659.6|84709.6|84659.6|84708.3|84658.3|3
1620009470000|2021-05-03 02:37:50|84709.3|84659.3|84708.9|84658.9|84710.5|84660.5|84708.8|84658.8|14
1620009480000|2021-05-03 02:38:00|84709.2|84659.2|84708.8|84658.8|84709.4|84659.4|84708.4|84658.4|19
1620009490000|2021-05-03 02:38:10|84709|84659|84708.5|84658.5|84709|84659|84707.7|84657.7|13
1620009500000|2021-05-03 02:38:20|84708.7|84658.7|84708.8|84658.8|84708.8|84658.8|84707.3|84657.3|14
1620009510000|2021-05-03 02:38:30|84709.8|84659.8|84709.7|84659.7|84709.8|84659.8|84708.3|84658.3|11
1620009520000|2021-05-03 02:38:40|84709.3|84659.3|84708.5|84658.5|84709.6|84659.6|84708.3|84658.3|12
1620009530000|2021-05-03 02:38:50|84708.4|84658.4|84708.6|84658.6|84709|84659|84708.1|84658.1|11
1620009540000|2021-05-03 02:39:00|84708.8|84658.8|84708.1|84658.1|84708.8|84658.8|84707.8|84657.8|9
1620009550000|2021-05-03 02:39:10|84707.6|84657.6|84707.4|84657.4|84709.4|84659.4|84707|84657|17
1620009560000|2021-05-03 02:39:20|84706.7|84656.7|84712|84662|84714|84664|84705.8|84655.8|12
1620009570000|2021-05-03 02:39:30|84711.8|84661.8|84710.5|84660.5|84713.4|84663.4|84709.2|84659.2|14
1620009580000|2021-05-03 02:39:40|84710.7|84660.7|84711.1|84661.1|84713.2|84663.2|84710.4|84660.4|7
1620009590000|2021-05-03 02:39:50|84710.8|84660.8|84713.5|84663.5|84715.6|84665.6|84709.5|84659.5|17
1620009600000|2021-05-03 02:40:00|84712.4|84662.4|84711.7|84661.7|84713.6|84663.6|84709.2|84659.2|14
1620009610000|2021-05-03 02:40:10|84709.7|84659.7|84711.9|84661.9|84714.4|84664.4|84709.3|84659.3|6
1620009620000|2021-05-03 02:40:20|84710.3|84660.3|84711.6|84661.6|84711.6|84661.6|84709.3|84659.3|8
1620009630000|2021-05-03 02:40:30|84712.3|84662.3|84714.4|84664.4|84720.8|84670.8|84710.4|84660.4|15
1620009640000|2021-05-03 02:40:40|84713.4|84663.4|84715.7|84665.7|84718.4|84668.4|84713.4|84663.4|7
1620009650000|2021-05-03 02:40:50|84714.5|84664.5|84716.6|84666.6|84716.6|84666.6|84714.5|84664.5|9
1620009660000|2021-05-03 02:41:00|84715.9|84665.9|84713.9|84663.9|84717|84667|84711.1|84661.1|22
1620009670000|2021-05-03 02:41:10|84714.5|84664.5|84714.8|84664.8|84715|84665|84710.9|84660.9|20
1620009680000|2021-05-03 02:41:20|84715.5|84665.5|84713|84663|84718.1|84668.1|84713|84663|7
1620009690000|2021-05-03 02:41:30|84712.8|84662.8|84713.3|84663.3|84714.4|84664.4|84712.6|84662.6|11
1620009700000|2021-05-03 02:41:40|84713.9|84663.9|84716.1|84666.1|84717.6|84667.6|84712.4|84662.4|10
1620009710000|2021-05-03 02:41:50|84717.2|84667.2|84714.1|84664.1|84720.8|84670.8|84712.3|84662.3|16
1620009720000|2021-05-03 02:42:00|84713.7|84663.7|84714.5|84664.5|84715.2|84665.2|84713.7|84663.7|13
1620009730000|2021-05-03 02:42:10|84714.4|84664.4|84715.6|84665.6|84715.6|84665.6|84712.6|84662.6|8
1620009740000|2021-05-03 02:42:20|84714.8|84664.8|84714.1|84664.1|84715.9|84665.9|84713|84663|14
1620009750000|2021-05-03 02:42:30|84714.2|84664.2|84712.7|84662.7|84714.9|84664.9|84711.8|84661.8|13
1620009760000|2021-05-03 02:42:40|84712.5|84662.5|84716.1|84666.1|84716.4|84666.4|84711|84661|18
1620009770000|2021-05-03 02:42:50|84724.8|84674.8|84713.9|84663.9|84724.8|84674.8|84713.9|84663.9|22
1620009780000|2021-05-03 02:43:00|84714.4|84664.4|84715.7|84665.7|84716|84666|84712.5|84662.5|13
1620009790000|2021-05-03 02:43:10|84713.9|84663.9|84712.7|84662.7|84713.9|84663.9|84711.6|84661.6|7
1620009800000|2021-05-03 02:43:20|84713.2|84663.2|84713.7|84663.7|84718.3|84668.3|84712.7|84662.7|18
1620009810000|2021-05-03 02:43:30|84713.5|84663.5|84712.9|84662.9|84714.3|84664.3|84712.9|84662.9|12
1620009820000|2021-05-03 02:43:40|84712.5|84662.5|84713.4|84663.4|84714.9|84664.9|84711.7|84661.7|9
1620009830000|2021-05-03 02:43:50|84712.9|84662.9|84713.9|84663.9|84714.7|84664.7|84712.5|84662.5|13
1620009840000|2021-05-03 02:44:00|84714|84664|84712.5|84662.5|84714.3|84664.3|84711.9|84661.9|17
1620009850000|2021-05-03 02:44:10|84714.7|84664.7|84712.2|84662.2|84714.9|84664.9|84712.1|84662.1|11
1620009860000|2021-05-03 02:44:20|84715.6|84665.6|84713.1|84663.1|84715.6|84665.6|84711.9|84661.9|14
1620009870000|2021-05-03 02:44:30|84712.8|84662.8|84714.7|84664.7|84714.8|84664.8|84711.9|84661.9|19
1620009880000|2021-05-03 02:44:40|84714.4|84664.4|84713.6|84663.6|84715.1|84665.1|84712.9|84662.9|11
1620009890000|2021-05-03 02:44:50|84716.2|84666.2|84718.1|84668.1|84718.1|84668.1|84714.4|84664.4|10
1620009900000|2021-05-03 02:45:00|84716.5|84666.5|84711.8|84661.8|84716.6|84666.6|84711.8|84661.8|17
1620009910000|2021-05-03 02:45:10|84712|84662|84713.7|84663.7|84715.4|84665.4|84712|84662|7
1620009920000|2021-05-03 02:45:20|84714|84664|84715|84665|84715.4|84665.4|84711.8|84661.8|13
1620009930000|2021-05-03 02:45:30|84714.3|84664.3|84713.3|84663.3|84716.9|84666.9|84713.3|84663.3|13
1620009940000|2021-05-03 02:45:40|84713.2|84663.2|84712.1|84662.1|84714.6|84664.6|84712.1|84662.1|16
1620009950000|2021-05-03 02:45:50|84712|84662|84713.4|84663.4|84715.4|84665.4|84712|84662|9
1620009960000|2021-05-03 02:46:00|84713.6|84663.6|84714.3|84664.3|84716.3|84666.3|84712.3|84662.3|9
1620009970000|2021-05-03 02:46:10|84714.5|84664.5|84715.3|84665.3|84716|84666|84712.1|84662.1|17
1620009980000|2021-05-03 02:46:20|84714.3|84664.3|84715|84665|84715.8|84665.8|84712|84662|14
1620009990000|2021-05-03 02:46:30|84713.9|84663.9|84713.8|84663.8|84716.4|84666.4|84713.8|84663.8|8
1620010000000|2021-05-03 02:46:40|84715.7|84665.7|84716.9|84666.9|84716.9|84666.9|84713.1|84663.1|10
1620010010000|2021-05-03 02:46:50|84717.9|84667.9|84713.2|84663.2|84717.9|84667.9|84713.2|84663.2|10
1620010020000|2021-05-03 02:47:00|84708.2|84658.2|84712.5|84662.5|84713.4|84663.4|84707.7|84657.7|15
1620010030000|2021-05-03 02:47:10|84716.5|84666.5|84706.9|84656.9|84716.5|84666.5|84705.9|84655.9|21
1620010040000|2021-05-03 02:47:20|84707.3|84657.3|84710.5|84660.5|84710.5|84660.5|84706.9|84656.9|9
1620010050000|2021-05-03 02:47:30|84711.6|84661.6|84709.6|84659.6|84711.6|84661.6|84708.2|84658.2|10
1620010060000|2021-05-03 02:47:40|84707.2|84657.2|84710.4|84660.4|84714.4|84664.4|84707.2|84657.2|14
1620010070000|2021-05-03 02:47:50|84712.3|84662.3|84706.9|84656.9|84712.3|84662.3|84705.6|84655.6|20
1620010080000|2021-05-03 02:48:00|84707|84657|84706.4|84656.4|84707.3|84657.3|84706.4|84656.4|7
1620010090000|2021-05-03 02:48:10|84706.2|84656.2|84708.7|84658.7|84708.7|84658.7|84705.9|84655.9|9
1620010100000|2021-05-03 02:48:20|84707.8|84657.8|84707.6|84657.6|84708.9|84658.9|84706|84656|23
1620010110000|2021-05-03 02:48:30|84706.6|84656.6|84707.8|84657.8|84712.3|84662.3|84706.3|84656.3|27
1620010120000|2021-05-03 02:48:40|84707.5|84657.5|84706.3|84656.3|84711.4|84661.4|84706.3|84656.3|24
1620010130000|2021-05-03 02:48:50|84708|84658|84706.5|84656.5|84709.6|84659.6|84706.5|84656.5|12
1620010140000|2021-05-03 02:49:00|84706.4|84656.4|84707.5|84657.5|84709.3|84659.3|84706.4|84656.4|9
1620010150000|2021-05-03 02:49:10|84707.3|84657.3|84707.4|84657.4|84708.2|84658.2|84705.5|84655.5|17
1620010160000|2021-05-03 02:49:20|84707.9|84657.9|84704.3|84654.3|84707.9|84657.9|84704.3|84654.3|13
1620010170000|2021-05-03 02:49:30|84704.5|84654.5|84703.9|84653.9|84704.5|84654.5|84703.8|84653.8|12
1620010180000|2021-05-03 02:49:40|84704.2|84654.2|84704.3|84654.3|84707.6|84657.6|84703.3|84653.3|17
1620010190000|2021-05-03 02:49:50|84703|84653|84704.1|84654.1|84705.7|84655.7|84702.4|84652.4|18
1620010200000|2021-05-03 02:50:00|84704.4|84654.4|84705.3|84655.3|84705.4|84655.4|84703.2|84653.2|15
1620010210000|2021-05-03 02:50:10|84705.5|84655.5|84706.1|84656.1|84707.2|84657.2|84705.2|84655.2|16
1620010220000|2021-05-03 02:50:20|84705|84655|84703.5|84653.5|84705.8|84655.8|84703.5|84653.5|10
1620010230000|2021-05-03 02:50:30|84703.8|84653.8|84705.9|84655.9|84708.9|84658.9|84703.8|84653.8|10
1620010240000|2021-05-03 02:50:40|84704.7|84654.7|84706.5|84656.5|84706.5|84656.5|84704.2|84654.2|5
1620010250000|2021-05-03 02:50:50|84705.8|84655.8|84712.5|84662.5|84717|84667|84705.2|84655.2|12
1620010260000|2021-05-03 02:51:00|84712.8|84662.8|84710.3|84660.3|84716.3|84666.3|84710.3|84660.3|8
1620010270000|2021-05-03 02:51:10|84708.8|84658.8|84708.7|84658.7|84709.9|84659.9|84706.9|84656.9|7
1620010280000|2021-05-03 02:51:20|84711.2|84661.2|84712.6|84662.6|84712.6|84662.6|84707.3|84657.3|8
1620010290000|2021-05-03 02:51:30|84707|84657|84711.6|84661.6|84717.6|84667.6|84707|84657|4
1620010300000|2021-05-03 02:51:40|84710.8|84660.8|84709|84659|84713.8|84663.8|84709|84659|9
1620010310000|2021-05-03 02:51:50|84710.4|84660.4|84711.6|84661.6|84715.3|84665.3|84710.4|84660.4|9
1620010320000|2021-05-03 02:52:00|84713.4|84663.4|84715|84665|84717.9|84667.9|84709.6|84659.6|20
1620010330000|2021-05-03 02:52:10|84712.3|84662.3|84715.9|84665.9|84722.9|84672.9|84711.4|84661.4|15
1620010340000|2021-05-03 02:52:20|84723.5|84673.5|84717.7|84667.7|84723.5|84673.5|84717.1|84667.1|12
1620010350000|2021-05-03 02:52:30|84717.6|84667.6|84717.5|84667.5|84717.6|84667.6|84715.4|84665.4|7
1620010360000|2021-05-03 02:52:40|84718.1|84668.1|84717.7|84667.7|84719.3|84669.3|84716.8|84666.8|11
1620010370000|2021-05-03 02:52:50|84719.4|84669.4|84713.8|84663.8|84719.4|84669.4|84711.7|84661.7|19
1620010380000|2021-05-03 02:53:00|84717.2|84667.2|84716.8|84666.8|84718.1|84668.1|84714.4|84664.4|18
1620010390000|2021-05-03 02:53:10|84720.4|84670.4|84716|84666|84720.4|84670.4|84716|84666|3
1620010400000|2021-05-03 02:53:20|84716.5|84666.5|84715.3|84665.3|84719.1|84669.1|84714.5|84664.5|10
1620010410000|2021-05-03 02:53:30|84715.2|84665.2|84718.2|84668.2|84719.5|84669.5|84715.2|84665.2|16
1620010420000|2021-05-03 02:53:40|84720.6|84670.6|84722.7|84672.7|84722.7|84672.7|84718.1|84668.1|12
1620010430000|2021-05-03 02:53:50|84721.4|84671.4|84719.7|84669.7|84725|84675|84719.1|84669.1|14
1620010440000|2021-05-03 02:54:00|84720.3|84670.3|84725.8|84675.8|84726|84676|84719.5|84669.5|26
1620010450000|2021-05-03 02:54:10|84722.8|84672.8|84725.4|84675.4|84725.4|84675.4|84718.2|84668.2|18
1620010460000|2021-05-03 02:54:20|84723.8|84673.8|84723.6|84673.6|84728.8|84678.8|84723.5|84673.5|17
1620010470000|2021-05-03 02:54:30|84723.4|84673.4|84725|84675|84727.9|84677.9|84723.4|84673.4|32
1620010480000|2021-05-03 02:54:40|84727.4|84677.4|84730.1|84680.1|84730.1|84680.1|84726.6|84676.6|23
1620010490000|2021-05-03 02:54:50|84728.4|84678.4|84726.7|84676.7|84729.5|84679.5|84726.7|84676.7|16
1620010500000|2021-05-03 02:55:00|84728.4|84678.4|84727.2|84677.2|84728.9|84678.9|84726.4|84676.4|14
1620010510000|2021-05-03 02:55:10|84728.7|84678.7|84726.5|84676.5|84730|84680|84723.9|84673.9|18
1620010520000|2021-05-03 02:55:20|84731.7|84681.7|84727.8|84677.8|84731.7|84681.7|84723.9|84673.9|36
1620010530000|2021-05-03 02:55:30|84728|84678|84726.9|84676.9|84728.1|84678.1|84725.8|84675.8|23
1620010540000|2021-05-03 02:55:40|84727.8|84677.8|84727.6|84677.6|84728|84678|84725.2|84675.2|8
1620010550000|2021-05-03 02:55:50|84726.1|84676.1|84729.6|84679.6|84729.6|84679.6|84725.9|84675.9|19
1620010560000|2021-05-03 02:56:00|84728|84678|84727.8|84677.8|84730.1|84680.1|84727.6|84677.6|11
1620010570000|2021-05-03 02:56:10|84731.4|84681.4|84732.9|84682.9|84735|84685|84728.8|84678.8|26
1620010580000|2021-05-03 02:56:20|84733.2|84683.2|84731.6|84681.6|84733.2|84683.2|84729.8|84679.8|22
1620010590000|2021-05-03 02:56:30|84731.5|84681.5|84730.8|84680.8|84733|84683|84730.8|84680.8|12
1620010600000|2021-05-03 02:56:40|84730.6|84680.6|84731.6|84681.6|84734.4|84684.4|84728.3|84678.3|8
1620010610000|2021-05-03 02:56:50|84735.2|84685.2|84728.8|84678.8|84735.2|84685.2|84728.8|84678.8|16
1620010620000|2021-05-03 02:57:00|84728.7|84678.7|84738.6|84688.6|84739.8|84689.8|84728.2|84678.2|17
1620010630000|2021-05-03 02:57:10|84739.7|84689.7|84736.5|84686.5|84739.7|84689.7|84734.7|84684.7|24
1620010640000|2021-05-03 02:57:20|84736.4|84686.4|84737.2|84687.2|84737.4|84687.4|84735.1|84685.1|32
1620010650000|2021-05-03 02:57:30|84737.6|84687.6|84736.8|84686.8|84743.2|84693.2|84734.8|84684.8|33
1620010660000|2021-05-03 02:57:40|84735.6|84685.6|84735.7|84685.7|84737.3|84687.3|84733.8|84683.8|31
1620010670000|2021-05-03 02:57:50|84734.9|84684.9|84734|84684|84735.4|84685.4|84734|84684|9
1620010680000|2021-05-03 02:58:00|84733.7|84683.7|84733.7|84683.7|84737|84687|84733.6|84683.6|10
1620010690000|2021-05-03 02:58:10|84734|84684|84733.7|84683.7|84734.4|84684.4|84733.6|84683.6|9
1620010700000|2021-05-03 02:58:20|84733.3|84683.3|84731.7|84681.7|84733.3|84683.3|84731.7|84681.7|4
1620010710000|2021-05-03 02:58:30|84731.6|84681.6|84732.5|84682.5|84736|84686|84731.6|84681.6|27
1620010720000|2021-05-03 02:58:40|84736.1|84686.1|84735.5|84685.5|84736.1|84686.1|84733.1|84683.1|26
1620010730000|2021-05-03 02:58:50|84735.2|84685.2|84737.6|84687.6|84737.6|84687.6|84734.8|84684.8|7
1620010740000|2021-05-03 02:59:00|84735.4|84685.4|84736.5|84686.5|84737.3|84687.3|84735.4|84685.4|11
1620010750000|2021-05-03 02:59:10|84734.6|84684.6|84735.1|84685.1|84735.1|84685.1|84733.7|84683.7|6
1620010760000|2021-05-03 02:59:20|84728.4|84678.4|84731.6|84681.6|84735.4|84685.4|84728.4|84678.4|37
1620010770000|2021-05-03 02:59:30|84731.5|84681.5|84729.8|84679.8|84732.3|84682.3|84729.7|84679.7|14
1620010780000|2021-05-03 02:59:40|84728.7|84678.7|84732|84682|84732|84682|84728.7|84678.7|13
1620010790000|2021-05-03 02:59:50|84734.4|84684.4|84730.6|84680.6|84734.4|84684.4|84730.5|84680.5|7
1620010800000|2021-05-03 03:00:00|84730.1|84680.1|84730.2|84680.2|84731.4|84681.4|84729.4|84679.4|21
1620010810000|2021-05-03 03:00:10|84729.3|84679.3|84732.5|84682.5|84733|84683|84728|84678|19
1620010820000|2021-05-03 03:00:20|84730.7|84680.7|84729.1|84679.1|84730.7|84680.7|84727.4|84677.4|13
1620010830000|2021-05-03 03:00:30|84727.6|84677.6|84727.5|84677.5|84729.4|84679.4|84727.2|84677.2|20
1620010840000|2021-05-03 03:00:40|84729.1|84679.1|84728.1|84678.1|84730.2|84680.2|84728.1|84678.1|12
1620010850000|2021-05-03 03:00:50|84727.8|84677.8|84727.4|84677.4|84730.4|84680.4|84727.3|84677.3|11
1620010860000|2021-05-03 03:01:00|84727.9|84677.9|84726.6|84676.6|84729.5|84679.5|84726|84676|22
1620010870000|2021-05-03 03:01:10|84730.6|84680.6|84728.6|84678.6|84730.6|84680.6|84727.2|84677.2|19
1620010880000|2021-05-03 03:01:20|84727.4|84677.4|84728.1|84678.1|84728.1|84678.1|84725.9|84675.9|13
1620010890000|2021-05-03 03:01:30|84727.3|84677.3|84727.4|84677.4|84728.6|84678.6|84727|84677|12
1620010900000|2021-05-03 03:01:40|84727.5|84677.5|84728.6|84678.6|84731.3|84681.3|84726.5|84676.5|17
1620010910000|2021-05-03 03:01:50|84728.4|84678.4|84727.2|84677.2|84731.6|84681.6|84726.7|84676.7|17
1620010920000|2021-05-03 03:02:00|84729.1|84679.1|84727.7|84677.7|84729.4|84679.4|84727.6|84677.6|15
1620010930000|2021-05-03 03:02:10|84726.8|84676.8|84726.9|84676.9|84728.2|84678.2|84726.2|84676.2|20
1620010940000|2021-05-03 03:02:20|84727.1|84677.1|84726.9|84676.9|84727.8|84677.8|84726.4|84676.4|16
1620010950000|2021-05-03 03:02:30|84727.7|84677.7|84728.8|84678.8|84729.2|84679.2|84726.3|84676.3|15
1620010960000|2021-05-03 03:02:40|84727.8|84677.8|84726.9|84676.9|84729.5|84679.5|84726.9|84676.9|8
1620010970000|2021-05-03 03:02:50|84727.9|84677.9|84727|84677|84727.9|84677.9|84725.9|84675.9|15
1620010980000|2021-05-03 03:03:00|84726.7|84676.7|84723.5|84673.5|84728.2|84678.2|84720.9|84670.9|26
1620010990000|2021-05-03 03:03:10|84725|84675|84722|84672|84725|84675|84719.8|84669.8|11
1620011000000|2021-05-03 03:03:20|84721|84671|84720.9|84670.9|84721|84671|84719|84669|10
1620011010000|2021-05-03 03:03:30|84720.6|84670.6|84713.1|84663.1|84720.6|84670.6|84712.1|84662.1|21
1620011020000|2021-05-03 03:03:40|84712.9|84662.9|84715.1|84665.1|84715.6|84665.6|84711.6|84661.6|28
1620011030000|2021-05-03 03:03:50|84714.7|84664.7|84718.6|84668.6|84718.9|84668.9|84714.7|84664.7|13
1620011040000|2021-05-03 03:04:00|84719.3|84669.3|84718.1|84668.1|84719.3|84669.3|84713.5|84663.5|16
1620011050000|2021-05-03 03:04:10|84716.5|84666.5|84713.5|84663.5|84716.5|84666.5|84713|84663|18
1620011060000|2021-05-03 03:04:20|84713.7|84663.7|84712.2|84662.2|84714.4|84664.4|84711.6|84661.6|27
1620011070000|2021-05-03 03:04:30|84714.1|84664.1|84711.1|84661.1|84714.1|84664.1|84711.1|84661.1|15
1620011080000|2021-05-03 03:04:40|84711.2|84661.2|84710.9|84660.9|84711.2|84661.2|84710.8|84660.8|3
1620011090000|2021-05-03 03:04:50|84711.3|84661.3|84712.7|84662.7|84714.7|84664.7|84709.8|84659.8|18
1620011100000|2021-05-03 03:05:00|84712|84662|84712.8|84662.8|84716.7|84666.7|84711|84661|14
1620011110000|2021-05-03 03:05:10|84715.5|84665.5|84715.5|84665.5|84716|84666|84713.5|84663.5|14
1620011120000|2021-05-03 03:05:20|84714.8|84664.8|84714.2|84664.2|84715.7|84665.7|84714|84664|8
1620011130000|2021-05-03 03:05:30|84715.1|84665.1|84714.9|84664.9|84715.7|84665.7|84714.5|84664.5|11
1620011140000|2021-05-03 03:05:40|84713.9|84663.9|84717.7|84667.7|84724.1|84674.1|84713.9|84663.9|30
1620011150000|2021-05-03 03:05:50|84720.3|84670.3|84721|84671|84721|84671|84718.8|84668.8|20
1620011160000|2021-05-03 03:06:00|84721.6|84671.6|84719.5|84669.5|84721.9|84671.9|84718.8|84668.8|10
1620011170000|2021-05-03 03:06:10|84718.9|84668.9|84716.4|84666.4|84724.6|84674.6|84712.6|84662.6|16
1620011180000|2021-05-03 03:06:20|84719.2|84669.2|84714.9|84664.9|84719.5|84669.5|84714.9|84664.9|7
1620011190000|2021-05-03 03:06:30|84714.4|84664.4|84716.1|84666.1|84717.4|84667.4|84714.4|84664.4|10
1620011200000|2021-05-03 03:06:40|84713.7|84663.7|84713.3|84663.3|84713.7|84663.7|84713.3|84663.3|2
1620011210000|2021-05-03 03:06:50|84712.9|84662.9|84713.4|84663.4|84714.3|84664.3|84712.5|84662.5|9
1620011220000|2021-05-03 03:07:00|84713.6|84663.6|84728.7|84678.7|84728.7|84678.7|84713|84663|14
1620011230000|2021-05-03 03:07:10|84720.7|84670.7|84719.4|84669.4|84721.2|84671.2|84719.4|84669.4|6
1620011240000|2021-05-03 03:07:20|84719.7|84669.7|84720.7|84670.7|84723.3|84673.3|84718.8|84668.8|30
1620011250000|2021-05-03 03:07:30|84721.3|84671.3|84719.8|84669.8|84721.3|84671.3|84716.9|84666.9|18
1620011260000|2021-05-03 03:07:40|84719.6|84669.6|84719.9|84669.9|84720.6|84670.6|84718.5|84668.5|18
1620011270000|2021-05-03 03:07:50|84720.8|84670.8|84729.6|84679.6|84732|84682|84720.5|84670.5|30
1620011280000|2021-05-03 03:08:00|84729.8|84679.8|84730.6|84680.6|84732.1|84682.1|84728.7|84678.7|30
1620011290000|2021-05-03 03:08:10|84730.9|84680.9|84730.5|84680.5|84732|84682|84729.8|84679.8|17
1620011300000|2021-05-03 03:08:20|84730.4|84680.4|84732.7|84682.7|84732.7|84682.7|84729|84679|19
1620011310000|2021-05-03 03:08:30|84731.6|84681.6|84732.6|84682.6|84732.8|84682.8|84730.8|84680.8|18
1620011320000|2021-05-03 03:08:40|84732.7|84682.7|84733.8|84683.8|84733.8|84683.8|84730.6|84680.6|13
1620011330000|2021-05-03 03:08:50|84733.3|84683.3|84731|84681|84734.1|84684.1|84728.9|84678.9|21
1620011340000|2021-05-03 03:09:00|84731.1|84681.1|84731.1|84681.1|84733.2|84683.2|84730.2|84680.2|22
1620011350000|2021-05-03 03:09:10|84733.6|84683.6|84730.5|84680.5|84733.6|84683.6|84730.1|84680.1|21
1620011360000|2021-05-03 03:09:20|84730.3|84680.3|84729.8|84679.8|84731|84681|84729.5|84679.5|18
1620011370000|2021-05-03 03:09:30|84728.5|84678.5|84727.7|84677.7|84730.5|84680.5|84727.4|84677.4|23
1620011380000|2021-05-03 03:09:40|84727.9|84677.9|84719.8|84669.8|84731|84681|84719.8|84669.8|29
1620011390000|2021-05-03 03:09:50|84719.3|84669.3|84722.6|84672.6|84726.4|84676.4|84719.3|84669.3|9
1620011400000|2021-05-03 03:10:00|84722.9|84672.9|84725|84675|84725.7|84675.7|84721.6|84671.6|19
1620011410000|2021-05-03 03:10:10|84724.8|84674.8|84722|84672|84724.9|84674.9|84721.9|84671.9|19
1620011420000|2021-05-03 03:10:20|84721.4|84671.4|84726.2|84676.2|84727.6|84677.6|84720.5|84670.5|27
1620011430000|2021-05-03 03:10:30|84726.7|84676.7|84724.2|84674.2|84727.4|84677.4|84724.2|84674.2|22
1620011440000|2021-05-03 03:10:40|84724.3|84674.3|84722.5|84672.5|84725|84675|84722.3|84672.3|21
1620011450000|2021-05-03 03:10:50|84722.4|84672.4|84718.6|84668.6|84725.3|84675.3|84718.6|84668.6|22
1620011460000|2021-05-03 03:11:00|84718.2|84668.2|84719.6|84669.6|84721.5|84671.5|84717.9|84667.9|16
1620011470000|2021-05-03 03:11:10|84718.5|84668.5|84720|84670|84721.7|84671.7|84717.1|84667.1|12
1620011480000|2021-05-03 03:11:20|84722.1|84672.1|84721|84671|84722.4|84672.4|84718.7|84668.7|19
1620011490000|2021-05-03 03:11:30|84719.8|84669.8|84722.3|84672.3|84722.7|84672.7|84719.8|84669.8|17
1620011500000|2021-05-03 03:11:40|84722.2|84672.2|84725|84675|84726.7|84676.7|84720.6|84670.6|28
1620011510000|2021-05-03 03:11:50|84724.1|84674.1|84722.9|84672.9|84724.4|84674.4|84722.3|84672.3|20
1620011520000|2021-05-03 03:12:00|84722.8|84672.8|84720.6|84670.6|84723|84673|84720.6|84670.6|13
1620011530000|2021-05-03 03:12:10|84720|84670|84718.4|84668.4|84721.6|84671.6|84715.7|84665.7|18
1620011540000|2021-05-03 03:12:20|84717.2|84667.2|84718.1|84668.1|84720.4|84670.4|84716.4|84666.4|23
1620011550000|2021-05-03 03:12:30|84718.3|84668.3|84719.4|84669.4|84722.3|84672.3|84718.3|84668.3|23
1620011560000|2021-05-03 03:12:40|84719.5|84669.5|84717.2|84667.2|84720.2|84670.2|84717.1|84667.1|13
1620011570000|2021-05-03 03:12:50|84717.8|84667.8|84718.1|84668.1|84719|84669|84716.1|84666.1|25
1620011580000|2021-05-03 03:13:00|84718.5|84668.5|84718.2|84668.2|84720|84670|84717.1|84667.1|20
1620011590000|2021-05-03 03:13:10|84717.9|84667.9|84718.1|84668.1|84718.9|84668.9|84717.1|84667.1|20
1620011600000|2021-05-03 03:13:20|84718|84668|84715.9|84665.9|84718|84668|84715.9|84665.9|14
1620011610000|2021-05-03 03:13:30|84716.1|84666.1|84715|84665|84716.5|84666.5|84715|84665|12
1620011620000|2021-05-03 03:13:40|84714.9|84664.9|84716.1|84666.1|84718.5|84668.5|84714.2|84664.2|10
1620011630000|2021-05-03 03:13:50|84715.3|84665.3|84714.9|84664.9|84715.5|84665.5|84713.7|84663.7|18
1620011640000|2021-05-03 03:14:00|84715.6|84665.6|84716.8|84666.8|84720.4|84670.4|84714.9|84664.9|21
1620011650000|2021-05-03 03:14:10|84716.4|84666.4|84718.1|84668.1|84718.5|84668.5|84714.5|84664.5|16
1620011660000|2021-05-03 03:14:20|84718|84668|84716.9|84666.9|84718|84668|84715.5|84665.5|15
1620011670000|2021-05-03 03:14:30|84716.8|84666.8|84719.2|84669.2|84719.2|84669.2|84715.8|84665.8|19
1620011680000|2021-05-03 03:14:40|84719.3|84669.3|84719.2|84669.2|84719.8|84669.8|84715.3|84665.3|14
1620011690000|2021-05-03 03:14:50|84719|84669|84715.8|84665.8|84720|84670|84713.1|84663.1|17
1620011700000|2021-05-03 03:15:00|84713.1|84663.1|84713.4|84663.4|84715.8|84665.8|84712.9|84662.9|21
1620011710000|2021-05-03 03:15:10|84713|84663|84713.5|84663.5|84716.4|84666.4|84713|84663|10
1620011720000|2021-05-03 03:15:20|84714.1|84664.1|84711.9|84661.9|84716.6|84666.6|84711.9|84661.9|7
1620011730000|2021-05-03 03:15:30|84712.7|84662.7|84713.8|84663.8|84718.7|84668.7|84712|84662|15
1620011740000|2021-05-03 03:15:40|84720.2|84670.2|84715.3|84665.3|84721.1|84671.1|84713.9|84663.9|15
1620011750000|2021-05-03 03:15:50|84715|84665|84715.5|84665.5|84716|84666|84713.2|84663.2|18
1620011760000|2021-05-03 03:16:00|84714.9|84664.9|84715.5|84665.5|84715.6|84665.6|84713.7|84663.7|13
1620011770000|2021-05-03 03:16:10|84716|84666|84712.7|84662.7|84717.8|84667.8|84711.9|84661.9|15
1620011780000|2021-05-03 03:16:20|84712.6|84662.6|84712.3|84662.3|84715.4|84665.4|84712|84662|14
1620011790000|2021-05-03 03:16:30|84716.1|84666.1|84710.4|84660.4|84716.6|84666.6|84709.8|84659.8|13
1620011800000|2021-05-03 03:16:40|84710.2|84660.2|84719.4|84669.4|84719.4|84669.4|84710.2|84660.2|26
1620011810000|2021-05-03 03:16:50|84716.4|84666.4|84715.5|84665.5|84716.9|84666.9|84713.9|84663.9|16
1620011820000|2021-05-03 03:17:00|84714.3|84664.3|84712.6|84662.6|84714.3|84664.3|84712.3|84662.3|17
1620011830000|2021-05-03 03:17:10|84712.2|84662.2|84715.6|84665.6|84716.7|84666.7|84712.2|84662.2|14
1620011840000|2021-05-03 03:17:20|84715.5|84665.5|84712.6|84662.6|84715.5|84665.5|84710.4|84660.4|16
1620011850000|2021-05-03 03:17:30|84711.9|84661.9|84715.3|84665.3|84715.3|84665.3|84711.1|84661.1|15
1620011860000|2021-05-03 03:17:40|84714.8|84664.8|84713.5|84663.5|84718.3|84668.3|84713.5|84663.5|16
1620011870000|2021-05-03 03:17:50|84713.8|84663.8|84713.1|84663.1|84714.3|84664.3|84711.2|84661.2|13
1620011880000|2021-05-03 03:18:00|84712.8|84662.8|84714.6|84664.6|84716.3|84666.3|84712.4|84662.4|13
1620011890000|2021-05-03 03:18:10|84713.8|84663.8|84715|84665|84717.3|84667.3|84713.8|84663.8|12
1620011900000|2021-05-03 03:18:20|84715.9|84665.9|84713.9|84663.9|84715.9|84665.9|84713.3|84663.3|15
1620011910000|2021-05-03 03:18:30|84713.4|84663.4|84713.8|84663.8|84717.2|84667.2|84711.8|84661.8|13
1620011920000|2021-05-03 03:18:40|84711.7|84661.7|84713.9|84663.9|84714.7|84664.7|84711.4|84661.4|11
1620011930000|2021-05-03 03:18:50|84714.1|84664.1|84711.7|84661.7|84716.9|84666.9|84711.7|84661.7|15
1620011940000|2021-05-03 03:19:00|84711.4|84661.4|84710|84660|84712.2|84662.2|84708.8|84658.8|19
1620011950000|2021-05-03 03:19:10|84710.3|84660.3|84708.4|84658.4|84710.7|84660.7|84708.4|84658.4|13
1620011960000|2021-05-03 03:19:20|84708.8|84658.8|84708.8|84658.8|84710.3|84660.3|84708.5|84658.5|7
1620011970000|2021-05-03 03:19:30|84708.6|84658.6|84707.6|84657.6|84710|84660|84706.5|84656.5|9
1620011980000|2021-05-03 03:19:40|84707.5|84657.5|84707.3|84657.3|84707.5|84657.5|84706.8|84656.8|9
1620011990000|2021-05-03 03:19:50|84707.7|84657.7|84711|84661|84716|84666|84707.7|84657.7|11
1620012000000|2021-05-03 03:20:00|84710.2|84660.2|84708.8|84658.8|84713.2|84663.2|84708.4|84658.4|14
1620012010000|2021-05-03 03:20:10|84708|84658|84708.5|84658.5|84713.5|84663.5|84708|84658|18
1620012020000|2021-05-03 03:20:20|84713.2|84663.2|84713.9|84663.9|84716.2|84666.2|84712.6|84662.6|20
1620012030000|2021-05-03 03:20:30|84716.5|84666.5|84711.5|84661.5|84716.5|84666.5|84711.4|84661.4|18
1620012040000|2021-05-03 03:20:40|84713.3|84663.3|84710.5|84660.5|84713.3|84663.3|84709.1|84659.1|13
1620012050000|2021-05-03 03:20:50|84712|84662|84710.6|84660.6|84714.5|84664.5|84709.8|84659.8|14
1620012060000|2021-05-03 03:21:00|84712.7|84662.7|84711.9|84661.9|84713.1|84663.1|84709.1|84659.1|14
1620012070000|2021-05-03 03:21:10|84711.4|84661.4|84710.6|84660.6|84712.1|84662.1|84708.9|84658.9|12
1620012080000|2021-05-03 03:21:20|84710.1|84660.1|84710.2|84660.2|84714.1|84664.1|84709.3|84659.3|9
1620012090000|2021-05-03 03:21:30|84710|84660|84711.9|84661.9|84712.2|84662.2|84709.1|84659.1|14
1620012100000|2021-05-03 03:21:40|84711.6|84661.6|84708|84658|84712.6|84662.6|84707.7|84657.7|12
1620012110000|2021-05-03 03:21:50|84708.3|84658.3|84707.6|84657.6|84711.6|84661.6|84707.3|84657.3|8
1620012120000|2021-05-03 03:22:00|84708|84658|84710.9|84660.9|84712.6|84662.6|84708|84658|17
1620012130000|2021-05-03 03:22:10|84710.7|84660.7|84710.7|84660.7|84711.1|84661.1|84708.7|84658.7|14
1620012140000|2021-05-03 03:22:20|84710.1|84660.1|84710.4|84660.4|84712.5|84662.5|84707.4|84657.4|14
1620012150000|2021-05-03 03:22:30|84710|84660|84709.9|84659.9|84710.7|84660.7|84709.7|84659.7|8
1620012160000|2021-05-03 03:22:40|84711.7|84661.7|84710.6|84660.6|84712.7|84662.7|84709|84659|11
1620012170000|2021-05-03 03:22:50|84713.3|84663.3|84712.9|84662.9|84713.3|84663.3|84710.1|84660.1|11
1620012180000|2021-05-03 03:23:00|84711.5|84661.5|84709.5|84659.5|84716.8|84666.8|84709.5|84659.5|16
1620012190000|2021-05-03 03:23:10|84713|84663|84712.7|84662.7|84715.6|84665.6|84711.6|84661.6|10
1620012200000|2021-05-03 03:23:20|84711.4|84661.4|84711.4|84661.4|84711.6|84661.6|84710.6|84660.6|4
1620012210000|2021-05-03 03:23:30|84713.1|84663.1|84716.2|84666.2|84718.4|84668.4|84711.3|84661.3|16
1620012220000|2021-05-03 03:23:40|84714.2|84664.2|84713|84663|84714.2|84664.2|84712.3|84662.3|9
1620012230000|2021-05-03 03:23:50|84715.2|84665.2|84721.9|84671.9|84721.9|84671.9|84713.7|84663.7|20
1620012240000|2021-05-03 03:24:00|84716.8|84666.8|84716|84666|84721.2|84671.2|84714.8|84664.8|24
1620012250000|2021-05-03 03:24:10|84715.1|84665.1|84714.7|84664.7|84715.6|84665.6|84713.3|84663.3|12
1620012260000|2021-05-03 03:24:20|84716|84666|84716.3|84666.3|84721|84671|84713.5|84663.5|16
1620012270000|2021-05-03 03:24:30|84723.4|84673.4|84719.2|84669.2|84723.4|84673.4|84718.2|84668.2|17
1620012280000|2021-05-03 03:24:40|84720.9|84670.9|84721|84671|84721.2|84671.2|84718|84668|13
1620012290000|2021-05-03 03:24:50|84720.5|84670.5|84719.4|84669.4|84722.1|84672.1|84719.1|84669.1|13
1620012300000|2021-05-03 03:25:00|84719|84669|84719|84669|84722.9|84672.9|84716.4|84666.4|14
1620012310000|2021-05-03 03:25:10|84718.3|84668.3|84717.7|84667.7|84718.3|84668.3|84715.1|84665.1|9
1620012320000|2021-05-03 03:25:20|84719|84669|84717.9|84667.9|84721.3|84671.3|84717.3|84667.3|13
1620012330000|2021-05-03 03:25:30|84718|84668|84719.6|84669.6|84722.6|84672.6|84717.4|84667.4|22
1620012340000|2021-05-03 03:25:40|84719|84669|84719.5|84669.5|84722.5|84672.5|84719|84669|16
1620012350000|2021-05-03 03:25:50|84718.4|84668.4|84722.9|84672.9|84725.8|84675.8|84718.4|84668.4|24
1620012360000|2021-05-03 03:26:00|84722.7|84672.7|84719.9|84669.9|84722.9|84672.9|84719.6|84669.6|18
1620012370000|2021-05-03 03:26:10|84720|84670|84717.9|84667.9|84722|84672|84716.8|84666.8|16
1620012380000|2021-05-03 03:26:20|84717.8|84667.8|84718.7|84668.7|84719.1|84669.1|84716.3|84666.3|20
1620012390000|2021-05-03 03:26:30|84718.2|84668.2|84717.1|84667.1|84719.6|84669.6|84716.9|84666.9|12
1620012400000|2021-05-03 03:26:40|84716.9|84666.9|84718.2|84668.2|84719.3|84669.3|84716|84666|14
1620012410000|2021-05-03 03:26:50|84717.9|84667.9|84716|84666|84721.5|84671.5|84716|84666|10
1620012420000|2021-05-03 03:27:00|84716.4|84666.4|84717.5|84667.5|84720.1|84670.1|84714.4|84664.4|21
1620012430000|2021-05-03 03:27:10|84718|84668|84720.3|84670.3|84720.3|84670.3|84715.9|84665.9|15
1620012440000|2021-05-03 03:27:20|84717.8|84667.8|84717.1|84667.1|84718.5|84668.5|84715.4|84665.4|16
1620012450000|2021-05-03 03:27:30|84716.2|84666.2|84718.6|84668.6|84718.6|84668.6|84714.8|84664.8|21
1620012460000|2021-05-03 03:27:40|84718.3|84668.3|84716.9|84666.9|84718.9|84668.9|84716.9|84666.9|5
1620012470000|2021-05-03 03:27:50|84715.6|84665.6|84721.1|84671.1|84721.1|84671.1|84715.6|84665.6|10
1620012480000|2021-05-03 03:28:00|84719.6|84669.6|84717.5|84667.5|84721.8|84671.8|84713.8|84663.8|19
1620012490000|2021-05-03 03:28:10|84715.9|84665.9|84718.1|84668.1|84719.7|84669.7|84715.7|84665.7|17
1620012500000|2021-05-03 03:28:20|84718.3|84668.3|84719.1|84669.1|84719.1|84669.1|84716.2|84666.2|9
1620012510000|2021-05-03 03:28:30|84718.5|84668.5|84733.9|84683.9|84738|84688|84715.3|84665.3|27
1620012520000|2021-05-03 03:28:40|84739.5|84689.5|84716.6|84666.6|84739.5|84689.5|84714|84664|26
1620012530000|2021-05-03 03:28:50|84715.4|84665.4|84717.5|84667.5|84718|84668|84713.9|84663.9|15
1620012540000|2021-05-03 03:29:00|84717.1|84667.1|84730|84680|84730|84680|84714.8|84664.8|25
1620012550000|2021-05-03 03:29:10|84717.9|84667.9|84721|84671|84722.3|84672.3|84717.6|84667.6|31
1620012560000|2021-05-03 03:29:20|84721.1|84671.1|84718.9|84668.9|84721.3|84671.3|84718|84668|15
1620012570000|2021-05-03 03:29:30|84719.1|84669.1|84718.5|84668.5|84721|84671|84718.2|84668.2|6
1620012580000|2021-05-03 03:29:40|84717.9|84667.9|84718.1|84668.1|84723.1|84673.1|84716.7|84666.7|12
1620012590000|2021-05-03 03:29:50|84720.5|84670.5|84720.1|84670.1|84727.4|84677.4|84719.1|84669.1|19
1620012600000|2021-05-03 03:30:00|84721.5|84671.5|84717|84667|84721.5|84671.5|84716.4|84666.4|11
1620012610000|2021-05-03 03:30:10|84716|84666|84718.5|84668.5|84721.6|84671.6|84716|84666|11
1620012620000|2021-05-03 03:30:20|84718.8|84668.8|84722.9|84672.9|84722.9|84672.9|84717.1|84667.1|23
1620012630000|2021-05-03 03:30:30|84723.2|84673.2|84724.5|84674.5|84724.5|84674.5|84720.9|84670.9|8
1620012640000|2021-05-03 03:30:40|84724.9|84674.9|84724.2|84674.2|84724.9|84674.9|84721.3|84671.3|10
1620012650000|2021-05-03 03:30:50|84723.3|84673.3|84722.8|84672.8|84723.3|84673.3|84719.7|84669.7|14
1620012660000|2021-05-03 03:31:00|84722.1|84672.1|84721.7|84671.7|84724.8|84674.8|84718|84668|12
1620012670000|2021-05-03 03:31:10|84720.8|84670.8|84723.8|84673.8|84725.8|84675.8|84720.8|84670.8|26
1620012680000|2021-05-03 03:31:20|84723.5|84673.5|84719.7|84669.7|84723.7|84673.7|84718.2|84668.2|22
1620012690000|2021-05-03 03:31:30|84718.7|84668.7|84715.7|84665.7|84719.4|84669.4|84715.2|84665.2|21
1620012700000|2021-05-03 03:31:40|84715.4|84665.4|84719.3|84669.3|84720|84670|84715.4|84665.4|10
1620012710000|2021-05-03 03:31:50|84719.2|84669.2|84719|84669|84719.2|84669.2|84717|84667|18
1620012720000|2021-05-03 03:32:00|84718.6|84668.6|84719.8|84669.8|84720|84670|84716.8|84666.8|13
1620012730000|2021-05-03 03:32:10|84719.6|84669.6|84718.4|84668.4|84719.8|84669.8|84716.5|84666.5|19
1620012740000|2021-05-03 03:32:20|84717.1|84667.1|84716.5|84666.5|84720.3|84670.3|84716.2|84666.2|14
1620012750000|2021-05-03 03:32:30|84716.1|84666.1|84717.9|84667.9|84719.1|84669.1|84716|84666|13
1620012760000|2021-05-03 03:32:40|84718.5|84668.5|84720|84670|84720.3|84670.3|84715.9|84665.9|19
1620012770000|2021-05-03 03:32:50|84718|84668|84722.5|84672.5|84722.7|84672.7|84717.6|84667.6|22
1620012780000|2021-05-03 03:33:00|84723.1|84673.1|84719.3|84669.3|84723.5|84673.5|84718.2|84668.2|21
1620012790000|2021-05-03 03:33:10|84719|84669|84719.5|84669.5|84721.1|84671.1|84718.2|84668.2|11
1620012800000|2021-05-03 03:33:20|84720.1|84670.1|84722.7|84672.7|84722.7|84672.7|84718.8|84668.8|10
1620012810000|2021-05-03 03:33:30|84717.1|84667.1|84717.5|84667.5|84719.9|84669.9|84716.8|84666.8|11
1620012820000|2021-05-03 03:33:40|84714.2|84664.2|84718.2|84668.2|84722.2|84672.2|84714.2|84664.2|17
1620012830000|2021-05-03 03:33:50|84718.1|84668.1|84721.1|84671.1|84721.1|84671.1|84717.4|84667.4|14
1620012840000|2021-05-03 03:34:00|84718.7|84668.7|84718.1|84668.1|84720.4|84670.4|84716.6|84666.6|17
1620012850000|2021-05-03 03:34:10|84718.2|84668.2|84717.9|84667.9|84718.7|84668.7|84716.2|84666.2|19
1620012860000|2021-05-03 03:34:20|84717.3|84667.3|84714.9|84664.9|84718.6|84668.6|84713.8|84663.8|21
1620012870000|2021-05-03 03:34:30|84715.3|84665.3|84715.3|84665.3|84715.9|84665.9|84713.3|84663.3|18
1620012880000|2021-05-03 03:34:40|84715.1|84665.1|84715|84665|84715.9|84665.9|84713.8|84663.8|11
1620012890000|2021-05-03 03:34:50|84713.8|84663.8|84716.2|84666.2|84716.2|84666.2|84712.8|84662.8|19
1620012900000|2021-05-03 03:35:00|84716|84666|84715.4|84665.4|84717.2|84667.2|84714|84664|16
1620012910000|2021-05-03 03:35:10|84715.2|84665.2|84717.2|84667.2|84718.2|84668.2|84715.2|84665.2|18
1620012920000|2021-05-03 03:35:20|84717|84667|84713.9|84663.9|84717.1|84667.1|84713.5|84663.5|21
1620012930000|2021-05-03 03:35:30|84717|84667|84717.8|84667.8|84718.4|84668.4|84715.5|84665.5|19
1620012940000|2021-05-03 03:35:40|84716.7|84666.7|84715.1|84665.1|84717.6|84667.6|84715|84665|19
1620012950000|2021-05-03 03:35:50|84715.8|84665.8|84716.2|84666.2|84716.2|84666.2|84712.7|84662.7|15
1620012960000|2021-05-03 03:36:00|84717|84667|84714.5|84664.5|84717.4|84667.4|84714.1|84664.1|27
1620012970000|2021-05-03 03:36:10|84715.3|84665.3|84715.7|84665.7|84718|84668|84714|84664|16
1620012980000|2021-05-03 03:36:20|84715.8|84665.8|84714|84664|84716.1|84666.1|84713.4|84663.4|15
1620012990000|2021-05-03 03:36:30|84714.4|84664.4|84711.9|84661.9|84715.1|84665.1|84711.8|84661.8|13
1620013000000|2021-05-03 03:36:40|84711.8|84661.8|84712.4|84662.4|84713.7|84663.7|84711.5|84661.5|8
1620013010000|2021-05-03 03:36:50|84711.9|84661.9|84715.2|84665.2|84715.4|84665.4|84710.8|84660.8|12
1620013020000|2021-05-03 03:37:00|84714.3|84664.3|84713|84663|84714.4|84664.4|84710.6|84660.6|22
1620013030000|2021-05-03 03:37:10|84713.4|84663.4|84712.1|84662.1|84713.6|84663.6|84712.1|84662.1|10
1620013040000|2021-05-03 03:37:20|84712.7|84662.7|84712.2|84662.2|84712.7|84662.7|84711.9|84661.9|8
1620013050000|2021-05-03 03:37:30|84712.4|84662.4|84715.8|84665.8|84717.8|84667.8|84711.1|84661.1|19
1620013060000|2021-05-03 03:37:40|84713.4|84663.4|84714.7|84664.7|84715.2|84665.2|84712.4|84662.4|11
1620013070000|2021-05-03 03:37:50|84715.9|84665.9|84715.6|84665.6|84717.6|84667.6|84715.2|84665.2|12
1620013080000|2021-05-03 03:38:00|84717.2|84667.2|84719.4|84669.4|84720|84670|84715.5|84665.5|12
1620013090000|2021-05-03 03:38:10|84718.5|84668.5|84718.2|84668.2|84719.5|84669.5|84716.8|84666.8|16
1620013100000|2021-05-03 03:38:20|84720.5|84670.5|84718.9|84668.9|84720.5|84670.5|84717.2|84667.2|18
1620013110000|2021-05-03 03:38:30|84719.2|84669.2|84718.9|84668.9|84719.7|84669.7|84718.1|84668.1|23
1620013120000|2021-05-03 03:38:40|84718.3|84668.3|84716.9|84666.9|84718.8|84668.8|84715.4|84665.4|23
1620013130000|2021-05-03 03:38:50|84716.6|84666.6|84717.6|84667.6|84720.4|84670.4|84715.6|84665.6|13
1620013140000|2021-05-03 03:39:00|84717.7|84667.7|84716|84666|84720.2|84670.2|84716|84666|8
1620013150000|2021-05-03 03:39:10|84720.4|84670.4|84720.9|84670.9|84721.2|84671.2|84715.9|84665.9|20
1620013160000|2021-05-03 03:39:20|84721.1|84671.1|84719.5|84669.5|84722.6|84672.6|84718.9|84668.9|15
1620013170000|2021-05-03 03:39:30|84718.4|84668.4|84719.6|84669.6|84720.1|84670.1|84718.4|84668.4|17
1620013180000|2021-05-03 03:39:40|84719.3|84669.3|84717.3|84667.3|84719.3|84669.3|84717.3|84667.3|19
1620013190000|2021-05-03 03:39:50|84715.6|84665.6|84718.9|84668.9|84720.6|84670.6|84714.9|84664.9|15
1620013200000|2021-05-03 03:40:00|84719.4|84669.4|84721.7|84671.7|84721.7|84671.7|84717.2|84667.2|18
1620013210000|2021-05-03 03:40:10|84720.1|84670.1|84718|84668|84720.7|84670.7|84718|84668|23
1620013220000|2021-05-03 03:40:20|84718.1|84668.1|84718.7|84668.7|84718.9|84668.9|84717.7|84667.7|12
1620013230000|2021-05-03 03:40:30|84719.7|84669.7|84718.4|84668.4|84719.7|84669.7|84716.6|84666.6|11
1620013240000|2021-05-03 03:40:40|84717.9|84667.9|84717.9|84667.9|84719.5|84669.5|84716.5|84666.5|12
1620013250000|2021-05-03 03:40:50|84716.5|84666.5|84716.5|84666.5|84717.8|84667.8|84716.1|84666.1|17
1620013260000|2021-05-03 03:41:00|84720.4|84670.4|84713.4|84663.4|84720.4|84670.4|84713.3|84663.3|22
1620013270000|2021-05-03 03:41:10|84715.2|84665.2|84716.8|84666.8|84717.4|84667.4|84714.1|84664.1|20
1620013280000|2021-05-03 03:41:20|84716.5|84666.5|84718.1|84668.1|84718.1|84668.1|84713.8|84663.8|14
1620013290000|2021-05-03 03:41:30|84718.7|84668.7|84718|84668|84719.2|84669.2|84717.1|84667.1|16
1620013300000|2021-05-03 03:41:40|84718.1|84668.1|84716|84666|84718.1|84668.1|84715.6|84665.6|24
1620013310000|2021-05-03 03:41:50|84715.3|84665.3|84713.3|84663.3|84715.3|84665.3|84713|84663|9
1620013320000|2021-05-03 03:42:00|84713.1|84663.1|84715|84665|84715|84665|84712.2|84662.2|11
1620013330000|2021-05-03 03:42:10|84715.4|84665.4|84716.1|84666.1|84717.3|84667.3|84713.9|84663.9|9
1620013340000|2021-05-03 03:42:20|84715.8|84665.8|84715.6|84665.6|84716.9|84666.9|84713.1|84663.1|19
1620013350000|2021-05-03 03:42:30|84715|84665|84713.6|84663.6|84718.3|84668.3|84713.6|84663.6|14
1620013360000|2021-05-03 03:42:40|84715.3|84665.3|84713.6|84663.6|84716.5|84666.5|84713.4|84663.4|16
1620013370000|2021-05-03 03:42:50|84713.7|84663.7|84712.6|84662.6|84716.7|84666.7|84712.6|84662.6|9
1620013380000|2021-05-03 03:43:00|84712.8|84662.8|84714.8|84664.8|84715.9|84665.9|84712.8|84662.8|15
1620013390000|2021-05-03 03:43:10|84714.7|84664.7|84713.7|84663.7|84715.7|84665.7|84711.5|84661.5|14
1620013400000|2021-05-03 03:43:20|84711.6|84661.6|84711.2|84661.2|84712.3|84662.3|84711.2|84661.2|13
1620013410000|2021-05-03 03:43:30|84711|84661|84712.5|84662.5|84714.2|84664.2|84710.2|84660.2|13
1620013420000|2021-05-03 03:43:40|84712.4|84662.4|84713.9|84663.9|84715.2|84665.2|84711.7|84661.7|11
1620013430000|2021-05-03 03:43:50|84713.3|84663.3|84714.1|84664.1|84714.5|84664.5|84712.6|84662.6|14
1620013440000|2021-05-03 03:44:00|84713.8|84663.8|84710.6|84660.6|84714.9|84664.9|84710.6|84660.6|19
1620013450000|2021-05-03 03:44:10|84710.8|84660.8|84710.9|84660.9|84714.6|84664.6|84710.1|84660.1|15
1620013460000|2021-05-03 03:44:20|84710.7|84660.7|84710.3|84660.3|84711.6|84661.6|84709.9|84659.9|13
1620013470000|2021-05-03 03:44:30|84710.8|84660.8|84712.9|84662.9|84715.6|84665.6|84710.3|84660.3|8
1620013480000|2021-05-03 03:44:40|84713.9|84663.9|84709.6|84659.6|84713.9|84663.9|84709|84659|18
1620013490000|2021-05-03 03:44:50|84712.4|84662.4|84709.8|84659.8|84713.4|84663.4|84709.5|84659.5|16
1620013500000|2021-05-03 03:45:00|84710.1|84660.1|84711|84661|84712|84662|84708|84658|27
1620013510000|2021-05-03 03:45:10|84711.9|84661.9|84711.8|84661.8|84712.5|84662.5|84710.5|84660.5|15
1620013520000|2021-05-03 03:45:20|84711.3|84661.3|84711.8|84661.8|84713.5|84663.5|84710.1|84660.1|10
1620013530000|2021-05-03 03:45:30|84710.8|84660.8|84709.1|84659.1|84714.2|84664.2|84709.1|84659.1|13
1620013540000|2021-05-03 03:45:40|84709.4|84659.4|84712.2|84662.2|84713|84663|84708.1|84658.1|27
1620013550000|2021-05-03 03:45:50|84711.2|84661.2|84711.4|84661.4|84712|84662|84710.5|84660.5|21
1620013560000|2021-05-03 03:46:00|84711|84661|84711.3|84661.3|84712.1|84662.1|84709.9|84659.9|17
1620013570000|2021-05-03 03:46:10|84712|84662|84710.7|84660.7|84712.4|84662.4|84710.1|84660.1|17
1620013580000|2021-05-03 03:46:20|84710.9|84660.9|84710|84660|84712.2|84662.2|84710|84660|19
1620013590000|2021-05-03 03:46:30|84710.7|84660.7|84710.8|84660.8|84712.1|84662.1|84710.7|84660.7|15
1620013600000|2021-05-03 03:46:40|84710.4|84660.4|84711.5|84661.5|84712.3|84662.3|84709.4|84659.4|17
1620013610000|2021-05-03 03:46:50|84710.6|84660.6|84712.5|84662.5|84713.8|84663.8|84709.7|84659.7|20
1620013620000|2021-05-03 03:47:00|84712.2|84662.2|84707.1|84657.1|84712.2|84662.2|84707.1|84657.1|28
1620013630000|2021-05-03 03:47:10|84707.2|84657.2|84708.8|84658.8|84710.9|84660.9|84706.7|84656.7|15
1620013640000|2021-05-03 03:47:20|84710|84660|84708.1|84658.1|84710.7|84660.7|84707.1|84657.1|31
1620013650000|2021-05-03 03:47:30|84709.4|84659.4|84708|84658|84712.4|84662.4|84706.5|84656.5|24
1620013660000|2021-05-03 03:47:40|84707.8|84657.8|84709.2|84659.2|84709.5|84659.5|84705.5|84655.5|20
1620013670000|2021-05-03 03:47:50|84709.3|84659.3|84709.5|84659.5|84713.4|84663.4|84707.1|84657.1|19
1620013680000|2021-05-03 03:48:00|84708.8|84658.8|84712.1|84662.1|84713.7|84663.7|84708|84658|13
1620013690000|2021-05-03 03:48:10|84710.8|84660.8|84711.5|84661.5|84714|84664|84709.2|84659.2|21
1620013700000|2021-05-03 03:48:20|84711.8|84661.8|84710.3|84660.3|84712.7|84662.7|84709.6|84659.6|20
1620013710000|2021-05-03 03:48:30|84710.8|84660.8|84710.1|84660.1|84714.8|84664.8|84710.1|84660.1|21
1620013720000|2021-05-03 03:48:40|84710.2|84660.2|84712.5|84662.5|84712.9|84662.9|84708.8|84658.8|15
1620013730000|2021-05-03 03:48:50|84712.2|84662.2|84710.2|84660.2|84713.4|84663.4|84710.1|84660.1|16
1620013740000|2021-05-03 03:49:00|84710.4|84660.4|84711.7|84661.7|84714.9|84664.9|84710.4|84660.4|18
1620013750000|2021-05-03 03:49:10|84711.2|84661.2|84712.2|84662.2|84712.9|84662.9|84710|84660|17
1620013760000|2021-05-03 03:49:20|84711.8|84661.8|84712.4|84662.4|84713|84663|84710.5|84660.5|16
1620013770000|2021-05-03 03:49:30|84712|84662|84711.6|84661.6|84712.3|84662.3|84709.5|84659.5|18
1620013780000|2021-05-03 03:49:40|84711.2|84661.2|84711.7|84661.7|84714.1|84664.1|84710|84660|21
1620013790000|2021-05-03 03:49:50|84710.9|84660.9|84708.5|84658.5|84712.7|84662.7|84706|84656|17
1620013800000|2021-05-03 03:50:00|84708.8|84658.8|84707.4|84657.4|84709.6|84659.6|84706.6|84656.6|12
1620013810000|2021-05-03 03:50:10|84710|84660|84710.9|84660.9|84711.6|84661.6|84708.6|84658.6|22
1620013820000|2021-05-03 03:50:20|84710.5|84660.5|84712.1|84662.1|84712.1|84662.1|84707.8|84657.8|18
1620013830000|2021-05-03 03:50:30|84711.8|84661.8|84711.8|84661.8|84712.6|84662.6|84709.5|84659.5|17
1620013840000|2021-05-03 03:50:40|84712.4|84662.4|84709.3|84659.3|84712.4|84662.4|84705.5|84655.5|25
1620013850000|2021-05-03 03:50:50|84709.2|84659.2|84708.3|84658.3|84710.6|84660.6|84708|84658|13
1620013860000|2021-05-03 03:51:00|84707.9|84657.9|84708.7|84658.7|84711.1|84661.1|84707.6|84657.6|23
1620013870000|2021-05-03 03:51:10|84708.6|84658.6|84708|84658|84709.6|84659.6|84705.7|84655.7|17
1620013880000|2021-05-03 03:51:20|84707.9|84657.9|84707|84657|84708.4|84658.4|84706.7|84656.7|17
1620013890000|2021-05-03 03:51:30|84707.3|84657.3|84708.4|84658.4|84710.2|84660.2|84706.8|84656.8|22
1620013900000|2021-05-03 03:51:40|84707.4|84657.4|84707.8|84657.8|84709.3|84659.3|84707.1|84657.1|11
1620013910000|2021-05-03 03:51:50|84708.8|84658.8|84706.1|84656.1|84708.8|84658.8|84704.4|84654.4|16
1620013920000|2021-05-03 03:52:00|84707.3|84657.3|84707.3|84657.3|84711.2|84661.2|84707.2|84657.2|17
1620013930000|2021-05-03 03:52:10|84707.4|84657.4|84706.5|84656.5|84707.8|84657.8|84706.1|84656.1|15
1620013940000|2021-05-03 03:52:20|84706.2|84656.2|84701|84651|84708.2|84658.2|84701|84651|17
1620013950000|2021-05-03 03:52:30|84701.2|84651.2|84702.4|84652.4|84705.9|84655.9|84701.2|84651.2|12
1620013960000|2021-05-03 03:52:40|84701.9|84651.9|84706.5|84656.5|84707|84657|84701.9|84651.9|17
1620013970000|2021-05-03 03:52:50|84705.7|84655.7|84707.6|84657.6|84708.1|84658.1|84702.5|84652.5|25
1620013980000|2021-05-03 03:53:00|84707.2|84657.2|84704.8|84654.8|84707.6|84657.6|84702.5|84652.5|24
1620013990000|2021-05-03 03:53:10|84704.7|84654.7|84706.3|84656.3|84707.9|84657.9|84704.7|84654.7|13
1620014000000|2021-05-03 03:53:20|84707.2|84657.2|84710.6|84660.6|84710.6|84660.6|84705.3|84655.3|15
1620014010000|2021-05-03 03:53:30|84712.3|84662.3|84709.5|84659.5|84712.3|84662.3|84707.6|84657.6|16
1620014020000|2021-05-03 03:53:40|84708.7|84658.7|84708|84658|84709.3|84659.3|84707.8|84657.8|14
1620014030000|2021-05-03 03:53:50|84708.1|84658.1|84706.3|84656.3|84709.1|84659.1|84706.3|84656.3|14
1620014040000|2021-05-03 03:54:00|84705.5|84655.5|84708.8|84658.8|84710.7|84660.7|84704.6|84654.6|18
1620014050000|2021-05-03 03:54:10|84707.3|84657.3|84706.7|84656.7|84710.3|84660.3|84706.7|84656.7|14
1620014060000|2021-05-03 03:54:20|84706.8|84656.8|84707.2|84657.2|84709.7|84659.7|84706.4|84656.4|13
1620014070000|2021-05-03 03:54:30|84707.1|84657.1|84707.1|84657.1|84708.2|84658.2|84706.1|84656.1|8
1620014080000|2021-05-03 03:54:40|84707|84657|84706.9|84656.9|84708.1|84658.1|84705.1|84655.1|10
1620014090000|2021-05-03 03:54:50|84708|84658|84707.7|84657.7|84708.5|84658.5|84707.4|84657.4|12
1620014100000|2021-05-03 03:55:00|84706.4|84656.4|84707.5|84657.5|84708.9|84658.9|84706|84656|21
1620014110000|2021-05-03 03:55:10|84707.3|84657.3|84708.1|84658.1|84710|84660|84706.2|84656.2|10
1620014120000|2021-05-03 03:55:20|84709.9|84659.9|84708.8|84658.8|84710.1|84660.1|84706.5|84656.5|13
1620014130000|2021-05-03 03:55:30|84709.5|84659.5|84711.8|84661.8|84712.1|84662.1|84709.5|84659.5|16
1620014140000|2021-05-03 03:55:40|84711.6|84661.6|84712|84662|84712.3|84662.3|84710.7|84660.7|14
1620014150000|2021-05-03 03:55:50|84710.8|84660.8|84710.6|84660.6|84713.5|84663.5|84710.4|84660.4|12
1620014160000|2021-05-03 03:56:00|84711.2|84661.2|84712.8|84662.8|84713.8|84663.8|84710.2|84660.2|17
1620014170000|2021-05-03 03:56:10|84711.9|84661.9|84708.8|84658.8|84711.9|84661.9|84707.4|84657.4|21
1620014180000|2021-05-03 03:56:20|84710.2|84660.2|84708.7|84658.7|84710.2|84660.2|84705.6|84655.6|15
1620014190000|2021-05-03 03:56:30|84710.5|84660.5|84710.1|84660.1|84710.8|84660.8|84708.7|84658.7|15
1620014200000|2021-05-03 03:56:40|84709.6|84659.6|84713.7|84663.7|84713.7|84663.7|84707.3|84657.3|11
1620014210000|2021-05-03 03:56:50|84713.1|84663.1|84711.5|84661.5|84713.3|84663.3|84708.7|84658.7|20
1620014220000|2021-05-03 03:57:00|84713.6|84663.6|84709.6|84659.6|84713.6|84663.6|84709.2|84659.2|14
1620014230000|2021-05-03 03:57:10|84711|84661|84710.4|84660.4|84711.9|84661.9|84710.4|84660.4|12
1620014240000|2021-05-03 03:57:20|84712.1|84662.1|84713.3|84663.3|84715.1|84665.1|84710.5|84660.5|12
1620014250000|2021-05-03 03:57:30|84712.5|84662.5|84712.6|84662.6|84713.3|84663.3|84711.4|84661.4|12
1620014260000|2021-05-03 03:57:40|84712.1|84662.1|84709.7|84659.7|84712.6|84662.6|84709.6|84659.6|25
1620014270000|2021-05-03 03:57:50|84709.8|84659.8|84707.3|84657.3|84710.2|84660.2|84706.5|84656.5|26
1620014280000|2021-05-03 03:58:00|84709.4|84659.4|84710|84660|84711.5|84661.5|84706.8|84656.8|15
1620014290000|2021-05-03 03:58:10|84708.4|84658.4|84711.5|84661.5|84711.6|84661.6|84706.6|84656.6|17
1620014300000|2021-05-03 03:58:20|84713.1|84663.1|84711.4|84661.4|84713.6|84663.6|84711.1|84661.1|22
1620014310000|2021-05-03 03:58:30|84711.3|84661.3|84710.4|84660.4|84712.8|84662.8|84708.7|84658.7|18
1620014320000|2021-05-03 03:58:40|84709.8|84659.8|84711.8|84661.8|84716.4|84666.4|84707.9|84657.9|16
1620014330000|2021-05-03 03:58:50|84715.1|84665.1|84709|84659|84715.1|84665.1|84708.5|84658.5|13
1620014340000|2021-05-03 03:59:00|84711.2|84661.2|84711.8|84661.8|84712.7|84662.7|84709.3|84659.3|16
1620014350000|2021-05-03 03:59:10|84710.5|84660.5|84709.7|84659.7|84710.5|84660.5|84708.5|84658.5|14
1620014360000|2021-05-03 03:59:20|84709.6|84659.6|84712.9|84662.9|84712.9|84662.9|84709.6|84659.6|15
1620014370000|2021-05-03 03:59:30|84713.4|84663.4|84710.2|84660.2|84713.4|84663.4|84708|84658|13
1620014380000|2021-05-03 03:59:40|84711.8|84661.8|84715.5|84665.5|84716.4|84666.4|84710.5|84660.5|21
1620014390000|2021-05-03 03:59:50|84711.3|84661.3|84714.3|84664.3|84714.4|84664.4|84711.3|84661.3|10
1620014400000|2021-05-03 04:00:00|84715.4|84665.4|84712.4|84662.4|84715.7|84665.7|84709.7|84659.7|24
1620014410000|2021-05-03 04:00:10|84711.2|84661.2|84710.9|84660.9|84712.2|84662.2|84710|84660|21
1620014420000|2021-05-03 04:00:20|84710.1|84660.1|84712.3|84662.3|84713.5|84663.5|84710.1|84660.1|17
1620014430000|2021-05-03 04:00:30|84712.9|84662.9|84714.1|84664.1|84715|84665|84708.4|84658.4|22
1620014440000|2021-05-03 04:00:40|84714.9|84664.9|84714.7|84664.7|84716.3|84666.3|84714.2|84664.2|12
1620014450000|2021-05-03 04:00:50|84714.4|84664.4|84714.1|84664.1|84716.6|84666.6|84714|84664|17
1620014460000|2021-05-03 04:01:00|84714.7|84664.7|84716.9|84666.9|84718.3|84668.3|84713.2|84663.2|23
1620014470000|2021-05-03 04:01:10|84716.8|84666.8|84716.4|84666.4|84719|84669|84713.7|84663.7|23
1620014480000|2021-05-03 04:01:20|84716.5|84666.5|84715.8|84665.8|84717|84667|84715|84665|20
1620014490000|2021-05-03 04:01:30|84716.4|84666.4|84715.4|84665.4|84716.4|84666.4|84714.8|84664.8|20
1620014500000|2021-05-03 04:01:40|84714.4|84664.4|84717.4|84667.4|84718.3|84668.3|84714.3|84664.3|18
1620014510000|2021-05-03 04:01:50|84716.5|84666.5|84714.9|84664.9|84717.1|84667.1|84713|84663|19
1620014520000|2021-05-03 04:02:00|84714.5|84664.5|84718.9|84668.9|84718.9|84668.9|84714.5|84664.5|19
1620014530000|2021-05-03 04:02:10|84718.2|84668.2|84716|84666|84719.1|84669.1|84715.9|84665.9|14
1620014540000|2021-05-03 04:02:20|84716.8|84666.8|84721.2|84671.2|84721.9|84671.9|84716.8|84666.8|16
1620014550000|2021-05-03 04:02:30|84721.7|84671.7|84719.9|84669.9|84721.9|84671.9|84719.6|84669.6|22
1620014560000|2021-05-03 04:02:40|84720|84670|84719|84669|84720.4|84670.4|84718.5|84668.5|15
1620014570000|2021-05-03 04:02:50|84718.9|84668.9|84719.4|84669.4|84722.4|84672.4|84718.7|84668.7|9
1620014580000|2021-05-03 04:03:00|84718.5|84668.5|84720.4|84670.4|84721|84671|84718.4|84668.4|22
1620014590000|2021-05-03 04:03:10|84720|84670|84719.5|84669.5|84721.2|84671.2|84719|84669|10
1620014600000|2021-05-03 04:03:20|84721.8|84671.8|84724.8|84674.8|84727.4|84677.4|84720.1|84670.1|29
1620014610000|2021-05-03 04:03:30|84724.5|84674.5|84723.5|84673.5|84727.8|84677.8|84718.1|84668.1|24
1620014620000|2021-05-03 04:03:40|84722|84672|84721.2|84671.2|84722.6|84672.6|84720|84670|27
1620014630000|2021-05-03 04:03:50|84720.9|84670.9|84722.4|84672.4|84723.3|84673.3|84720.5|84670.5|21
1620014640000|2021-05-03 04:04:00|84722.5|84672.5|84723.5|84673.5|84723.5|84673.5|84721.3|84671.3|15
1620014650000|2021-05-03 04:04:10|84723.1|84673.1|84721|84671|84723.1|84673.1|84720.3|84670.3|20
1620014660000|2021-05-03 04:04:20|84722.7|84672.7|84720.9|84670.9|84725|84675|84720.5|84670.5|21
1620014670000|2021-05-03 04:04:30|84724.1|84674.1|84724.4|84674.4|84725.4|84675.4|84721.3|84671.3|25
1620014680000|2021-05-03 04:04:40|84725|84675|84723.7|84673.7|84725|84675|84722.9|84672.9|24
1620014690000|2021-05-03 04:04:50|84723.5|84673.5|84724.3|84674.3|84724.7|84674.7|84723.1|84673.1|21
1620014700000|2021-05-03 04:05:00|84722.2|84672.2|84726.1|84676.1|84726.1|84676.1|84718.2|84668.2|28
1620014710000|2021-05-03 04:05:10|84725.8|84675.8|84724.4|84674.4|84727.8|84677.8|84723.9|84673.9|22
1620014720000|2021-05-03 04:05:20|84723.6|84673.6|84724.2|84674.2|84724.2|84674.2|84721|84671|18
1620014730000|2021-05-03 04:05:30|84723.7|84673.7|84726.9|84676.9|84728.8|84678.8|84723.1|84673.1|25
1620014740000|2021-05-03 04:05:40|84726.8|84676.8|84724.8|84674.8|84727.1|84677.1|84724|84674|15
1620014750000|2021-05-03 04:05:50|84726.4|84676.4|84727.2|84677.2|84728.3|84678.3|84724.7|84674.7|16
1620014760000|2021-05-03 04:06:00|84727.4|84677.4|84725.6|84675.6|84727.5|84677.5|84725.6|84675.6|19
1620014770000|2021-05-03 04:06:10|84727.2|84677.2|84726.9|84676.9|84728.9|84678.9|84724.6|84674.6|31
1620014780000|2021-05-03 04:06:20|84727|84677|84726.4|84676.4|84727.4|84677.4|84725.3|84675.3|23
1620014790000|2021-05-03 04:06:30|84726.3|84676.3|84731.7|84681.7|84731.7|84681.7|84725.7|84675.7|27
1620014800000|2021-05-03 04:06:40|84733.1|84683.1|84728.1|84678.1|84733.1|84683.1|84725.5|84675.5|17
1620014810000|2021-05-03 04:06:50|84728.8|84678.8|84728.9|84678.9|84730.6|84680.6|84727.9|84677.9|16
1620014820000|2021-05-03 04:07:00|84728.6|84678.6|84729.4|84679.4|84730.5|84680.5|84726|84676|24
1620014830000|2021-05-03 04:07:10|84730|84680|84728.5|84678.5|84731.7|84681.7|84728.3|84678.3|18
1620014840000|2021-05-03 04:07:20|84728.6|84678.6|84728|84678|84729.8|84679.8|84727|84677|16
1620014850000|2021-05-03 04:07:30|84727.1|84677.1|84729|84679|84729.5|84679.5|84726.4|84676.4|21
1620014860000|2021-05-03 04:07:40|84728|84678|84729.8|84679.8|84731.7|84681.7|84728|84678|19
1620014870000|2021-05-03 04:07:50|84729.5|84679.5|84729.3|84679.3|84730.4|84680.4|84728.3|84678.3|19
1620014880000|2021-05-03 04:08:00|84728|84678|84728.5|84678.5|84729.5|84679.5|84727.6|84677.6|22
1620014890000|2021-05-03 04:08:10|84728.4|84678.4|84727.1|84677.1|84728.4|84678.4|84725.8|84675.8|15
1620014900000|2021-05-03 04:08:20|84728|84678|84728.8|84678.8|84729.7|84679.7|84725.8|84675.8|14
1620014910000|2021-05-03 04:08:30|84728.3|84678.3|84728.9|84678.9|84729.6|84679.6|84727.9|84677.9|25
1620014920000|2021-05-03 04:08:40|84729.7|84679.7|84727.1|84677.1|84730.6|84680.6|84727|84677|15
1620014930000|2021-05-03 04:08:50|84729.2|84679.2|84729.3|84679.3|84730.7|84680.7|84728.7|84678.7|11
1620014940000|2021-05-03 04:09:00|84729.2|84679.2|84729.7|84679.7|84732.1|84682.1|84728.8|84678.8|28
1620014950000|2021-05-03 04:09:10|84729.4|84679.4|84728.3|84678.3|84731.3|84681.3|84728.3|84678.3|20
1620014960000|2021-05-03 04:09:20|84727.2|84677.2|84725.7|84675.7|84729.8|84679.8|84725|84675|14
1620014970000|2021-05-03 04:09:30|84725.5|84675.5|84727|84677|84727.5|84677.5|84724.5|84674.5|10
1620014980000|2021-05-03 04:09:40|84726.9|84676.9|84727.3|84677.3|84728.9|84678.9|84725.8|84675.8|16
1620014990000|2021-05-03 04:09:50|84728.7|84678.7|84727.5|84677.5|84730.1|84680.1|84726.1|84676.1|15
1620015000000|2021-05-03 04:10:00|84727.3|84677.3|84727.6|84677.6|84728.9|84678.9|84725.7|84675.7|23
1620015010000|2021-05-03 04:10:10|84727.5|84677.5|84727.9|84677.9|84728.9|84678.9|84725.1|84675.1|23
1620015020000|2021-05-03 04:10:20|84726.9|84676.9|84725.4|84675.4|84728.5|84678.5|84724.6|84674.6|18
1620015030000|2021-05-03 04:10:30|84725.2|84675.2|84727.9|84677.9|84728.4|84678.4|84724.4|84674.4|21
1620015040000|2021-05-03 04:10:40|84727.6|84677.6|84726.5|84676.5|84727.6|84677.6|84725.2|84675.2|20
1620015050000|2021-05-03 04:10:50|84727.9|84677.9|84726|84676|84729.3|84679.3|84726|84676|22
1620015060000|2021-05-03 04:11:00|84727|84677|84727.2|84677.2|84729.3|84679.3|84726.4|84676.4|12
1620015070000|2021-05-03 04:11:10|84727.1|84677.1|84727.9|84677.9|84728.9|84678.9|84725.4|84675.4|20
1620015080000|2021-05-03 04:11:20|84727.1|84677.1|84728.6|84678.6|84728.6|84678.6|84726|84676|14
1620015090000|2021-05-03 04:11:30|84728|84678|84725.8|84675.8|84728|84678|84725.6|84675.6|9
1620015100000|2021-05-03 04:11:40|84724.5|84674.5|84726.2|84676.2|84727.5|84677.5|84723.7|84673.7|9
1620015110000|2021-05-03 04:11:50|84725.8|84675.8|84724.6|84674.6|84727|84677|84724.2|84674.2|11
1620015120000|2021-05-03 04:12:00|84724.7|84674.7|84726.2|84676.2|84727.2|84677.2|84724.5|84674.5|18
1620015130000|2021-05-03 04:12:10|84725.7|84675.7|84727.3|84677.3|84729.3|84679.3|84725.7|84675.7|9
1620015140000|2021-05-03 04:12:20|84726.8|84676.8|84727|84677|84728.1|84678.1|84726.2|84676.2|9
1620015150000|2021-05-03 04:12:30|84726.6|84676.6|84728.2|84678.2|84729.3|84679.3|84725.2|84675.2|8
1620015160000|2021-05-03 04:12:40|84727.5|84677.5|84728|84678|84729.8|84679.8|84726.7|84676.7|9
1620015170000|2021-05-03 04:12:50|84727.1|84677.1|84726.9|84676.9|84729.9|84679.9|84726.6|84676.6|17
1620015180000|2021-05-03 04:13:00|84727.2|84677.2|84724.9|84674.9|84727.2|84677.2|84724.4|84674.4|14
1620015190000|2021-05-03 04:13:10|84725.2|84675.2|84728.1|84678.1|84728.1|84678.1|84724.8|84674.8|20
1620015200000|2021-05-03 04:13:20|84728|84678|84725.3|84675.3|84728.1|84678.1|84725.3|84675.3|20
1620015210000|2021-05-03 04:13:30|84725.4|84675.4|84724.6|84674.6|84726.5|84676.5|84724.4|84674.4|17
1620015220000|2021-05-03 04:13:40|84724.7|84674.7|84724.5|84674.5|84725.8|84675.8|84721.6|84671.6|16
1620015230000|2021-05-03 04:13:50|84724.6|84674.6|84723.6|84673.6|84724.6|84674.6|84722|84672|13
1620015240000|2021-05-03 04:14:00|84723.5|84673.5|84724.4|84674.4|84724.5|84674.5|84722.5|84672.5|16
1620015250000|2021-05-03 04:14:10|84723.5|84673.5|84721.8|84671.8|84724.7|84674.7|84721.8|84671.8|12
1620015260000|2021-05-03 04:14:20|84722.1|84672.1|84718.7|84668.7|84722.1|84672.1|84717.2|84667.2|7
1620015270000|2021-05-03 04:14:30|84718.2|84668.2|84718.4|84668.4|84720.6|84670.6|84718.2|84668.2|7
1620015280000|2021-05-03 04:14:40|84717.8|84667.8|84718.9|84668.9|84721|84671|84717.5|84667.5|13
1620015290000|2021-05-03 04:14:50|84718.8|84668.8|84718.6|84668.6|84720.7|84670.7|84718.5|84668.5|11
1620015300000|2021-05-03 04:15:00|84718.3|84668.3|84720|84670|84721|84671|84718.2|84668.2|15
1620015310000|2021-05-03 04:15:10|84719.4|84669.4|84718.1|84668.1|84720.7|84670.7|84718.1|84668.1|10
1620015320000|2021-05-03 04:15:20|84717.8|84667.8|84722.3|84672.3|84722.8|84672.8|84717.8|84667.8|14
1620015330000|2021-05-03 04:15:30|84723.1|84673.1|84723.4|84673.4|84724.3|84674.3|84721.9|84671.9|11
1620015340000|2021-05-03 04:15:40|84722.7|84672.7|84723.8|84673.8|84724.6|84674.6|84722.3|84672.3|15
1620015350000|2021-05-03 04:15:50|84724.9|84674.9|84724.5|84674.5|84724.9|84674.9|84721.9|84671.9|15
1620015360000|2021-05-03 04:16:00|84724.6|84674.6|84724.3|84674.3|84726.9|84676.9|84723.8|84673.8|24
1620015370000|2021-05-03 04:16:10|84725.4|84675.4|84722.4|84672.4|84726.2|84676.2|84722.4|84672.4|15
1620015380000|2021-05-03 04:16:20|84723.2|84673.2|84726|84676|84726.6|84676.6|84722.1|84672.1|10
1620015390000|2021-05-03 04:16:30|84724.6|84674.6|84726.8|84676.8|84726.8|84676.8|84723.7|84673.7|18
1620015400000|2021-05-03 04:16:40|84726|84676|84728.3|84678.3|84729.3|84679.3|84725.7|84675.7|15
1620015410000|2021-05-03 04:16:50|84731.3|84681.3|84728.1|84678.1|84731.3|84681.3|84726|84676|22
1620015420000|2021-05-03 04:17:00|84729|84679|84727.8|84677.8|84730.9|84680.9|84727.8|84677.8|19
1620015430000|2021-05-03 04:17:10|84727.9|84677.9|84729.5|84679.5|84730.1|84680.1|84727.7|84677.7|15
1620015440000|2021-05-03 04:17:20|84729.1|84679.1|84729.4|84679.4|84732.7|84682.7|84727.1|84677.1|15
1620015450000|2021-05-03 04:17:30|84727.5|84677.5|84727.9|84677.9|84730.8|84680.8|84726.2|84676.2|12
1620015460000|2021-05-03 04:17:40|84727.3|84677.3|84727.9|84677.9|84728.9|84678.9|84726.5|84676.5|13
1620015470000|2021-05-03 04:17:50|84727.1|84677.1|84730.3|84680.3|84731.6|84681.6|84725.1|84675.1|14
1620015480000|2021-05-03 04:18:00|84729|84679|84726.6|84676.6|84731|84681|84726.4|84676.4|25
1620015490000|2021-05-03 04:18:10|84727.8|84677.8|84739.5|84689.5|84741.8|84691.8|84727.8|84677.8|28
1620015500000|2021-05-03 04:18:20|84740.2|84690.2|84734.4|84684.4|84740.2|84690.2|84732.8|84682.8|18
1620015510000|2021-05-03 04:18:30|84733|84683|84733.6|84683.6|84735.1|84685.1|84732.8|84682.8|13
1620015520000|2021-05-03 04:18:40|84733.9|84683.9|84735.8|84685.8|84736.4|84686.4|84733.7|84683.7|11
1620015530000|2021-05-03 04:18:50|84734.6|84684.6|84735.1|84685.1|84735.1|84685.1|84732.9|84682.9|21
1620015540000|2021-05-03 04:19:00|84735.5|84685.5|84737.8|84687.8|84737.8|84687.8|84733.1|84683.1|23
1620015550000|2021-05-03 04:19:10|84737.1|84687.1|84736.4|84686.4|84738|84688|84732.8|84682.8|20
1620015560000|2021-05-03 04:19:20|84734.6|84684.6|84732.7|84682.7|84735.2|84685.2|84732.4|84682.4|18
1620015570000|2021-05-03 04:19:30|84732.9|84682.9|84733.7|84683.7|84735|84685|84732.3|84682.3|14
1620015580000|2021-05-03 04:19:40|84733.9|84683.9|84732|84682|84734.3|84684.3|84731.9|84681.9|11
1620015590000|2021-05-03 04:19:50|84731.9|84681.9|84731.2|84681.2|84733.4|84683.4|84730.7|84680.7|12
1620015600000|2021-05-03 04:20:00|84730.8|84680.8|84731|84681|84732.4|84682.4|84729.3|84679.3|17
1620015610000|2021-05-03 04:20:10|84730.7|84680.7|84731|84681|84731.1|84681.1|84729|84679|22
1620015620000|2021-05-03 04:20:20|84731.4|84681.4|84725.8|84675.8|84732.8|84682.8|84725.8|84675.8|13
1620015630000|2021-05-03 04:20:30|84728.7|84678.7|84731.3|84681.3|84732.4|84682.4|84726.6|84676.6|19
1620015640000|2021-05-03 04:20:40|84731.2|84681.2|84733.3|84683.3|84735.3|84685.3|84730.7|84680.7|19
1620015650000|2021-05-03 04:20:50|84734.8|84684.8|84733.1|84683.1|84734.8|84684.8|84731.9|84681.9|12
1620015660000|2021-05-03 04:21:00|84732.9|84682.9|84733|84683|84733.8|84683.8|84732.2|84682.2|21
1620015670000|2021-05-03 04:21:10|84733.9|84683.9|84731.8|84681.8|84733.9|84683.9|84731.8|84681.8|9
1620015680000|2021-05-03 04:21:20|84731.7|84681.7|84731.9|84681.9|84734.9|84684.9|84729|84679|17
1620015690000|2021-05-03 04:21:30|84733.1|84683.1|84731.6|84681.6|84734.8|84684.8|84729.8|84679.8|24
1620015700000|2021-05-03 04:21:40|84731.3|84681.3|84731.9|84681.9|84731.9|84681.9|84730.4|84680.4|9
1620015710000|2021-05-03 04:21:50|84734.9|84684.9|84736.4|84686.4|84736.4|84686.4|84734.3|84684.3|14
1620015720000|2021-05-03 04:22:00|84735.4|84685.4|84736.9|84686.9|84738.1|84688.1|84735.4|84685.4|32
1620015730000|2021-05-03 04:22:10|84736.4|84686.4|84737.1|84687.1|84738.9|84688.9|84736.2|84686.2|16
1620015740000|2021-05-03 04:22:20|84737.7|84687.7|84736.8|84686.8|84738.3|84688.3|84736.3|84686.3|19
1620015750000|2021-05-03 04:22:30|84736.3|84686.3|84731.1|84681.1|84737.1|84687.1|84729.9|84679.9|24
1620015760000|2021-05-03 04:22:40|84731|84681|84732.4|84682.4|84733.1|84683.1|84730.8|84680.8|15
1620015770000|2021-05-03 04:22:50|84732.3|84682.3|84733.6|84683.6|84734.9|84684.9|84732.3|84682.3|13
1620015780000|2021-05-03 04:23:00|84733.4|84683.4|84734.2|84684.2|84734.8|84684.8|84733|84683|9
1620015790000|2021-05-03 04:23:10|84733.8|84683.8|84734.5|84684.5|84734.9|84684.9|84733.4|84683.4|15
1620015800000|2021-05-03 04:23:20|84734|84684|84732.8|84682.8|84734|84684|84729.3|84679.3|19
1620015810000|2021-05-03 04:23:30|84730.6|84680.6|84735.5|84685.5|84735.5|84685.5|84729.4|84679.4|25
1620015820000|2021-05-03 04:23:40|84736.2|84686.2|84734.6|84684.6|84736.2|84686.2|84732.6|84682.6|14
1620015830000|2021-05-03 04:23:50|84733.7|84683.7|84736.5|84686.5|84736.5|84686.5|84732.6|84682.6|22
1620015840000|2021-05-03 04:24:00|84736.2|84686.2|84732|84682|84736.2|84686.2|84731.7|84681.7|19
1620015850000|2021-05-03 04:24:10|84731.8|84681.8|84728.3|84678.3|84731.8|84681.8|84727.7|84677.7|13
1620015860000|2021-05-03 04:24:20|84726.7|84676.7|84732.3|84682.3|84732.7|84682.7|84726.7|84676.7|21
1620015870000|2021-05-03 04:24:30|84730.7|84680.7|84729.5|84679.5|84731|84681|84727.4|84677.4|14
1620015880000|2021-05-03 04:24:40|84730.7|84680.7|84731.3|84681.3|84732.1|84682.1|84730.1|84680.1|10
1620015890000|2021-05-03 04:24:50|84730.3|84680.3|84732.6|84682.6|84733.7|84683.7|84730.3|84680.3|25
1620015900000|2021-05-03 04:25:00|84732.5|84682.5|84733|84683|84733.5|84683.5|84730.4|84680.4|11
1620015910000|2021-05-03 04:25:10|84733.1|84683.1|84735.1|84685.1|84736.3|84686.3|84731.9|84681.9|13
1620015920000|2021-05-03 04:25:20|84735.2|84685.2|84732.9|84682.9|84736|84686|84731.1|84681.1|18
1620015930000|2021-05-03 04:25:30|84731.9|84681.9|84734.8|84684.8|84734.8|84684.8|84730.8|84680.8|14
1620015940000|2021-05-03 04:25:40|84733.8|84683.8|84733.3|84683.3|84734.8|84684.8|84731.9|84681.9|14
1620015950000|2021-05-03 04:25:50|84734.3|84684.3|84736.3|84686.3|84736.3|84686.3|84732.9|84682.9|19
1620015960000|2021-05-03 04:26:00|84734.7|84684.7|84733.4|84683.4|84735.2|84685.2|84732.8|84682.8|17
1620015970000|2021-05-03 04:26:10|84733.5|84683.5|84736.6|84686.6|84737.4|84687.4|84733|84683|19
1620015980000|2021-05-03 04:26:20|84736.5|84686.5|84736.8|84686.8|84738.3|84688.3|84736.2|84686.2|11
1620015990000|2021-05-03 04:26:30|84736.5|84686.5|84736.4|84686.4|84737.9|84687.9|84736|84686|10
1620016000000|2021-05-03 04:26:40|84736.2|84686.2|84736.5|84686.5|84737.8|84687.8|84736|84686|13
1620016010000|2021-05-03 04:26:50|84736.2|84686.2|84734.5|84684.5|84736.2|84686.2|84734.2|84684.2|11
1620016020000|2021-05-03 04:27:00|84734.6|84684.6|84734.4|84684.4|84734.6|84684.6|84734|84684|11
1620016030000|2021-05-03 04:27:10|84734.5|84684.5|84737|84687|84738|84688|84734.5|84684.5|18
1620016040000|2021-05-03 04:27:20|84737.2|84687.2|84737.9|84687.9|84737.9|84687.9|84736.9|84686.9|9
1620016050000|2021-05-03 04:27:30|84737.4|84687.4|84737.8|84687.8|84738.2|84688.2|84736.2|84686.2|12
1620016060000|2021-05-03 04:27:40|84737.1|84687.1|84740.8|84690.8|84741.8|84691.8|84736.8|84686.8|18
1620016070000|2021-05-03 04:27:50|84739.3|84689.3|84741.4|84691.4|84741.8|84691.8|84738.5|84688.5|25
1620016080000|2021-05-03 04:28:00|84741.5|84691.5|84740.2|84690.2|84741.5|84691.5|84740|84690|18
1620016090000|2021-05-03 04:28:10|84740.1|84690.1|84740.5|84690.5|84741.8|84691.8|84739.9|84689.9|24
1620016100000|2021-05-03 04:28:20|84740.9|84690.9|84746.8|84696.8|84747.2|84697.2|84740.6|84690.6|24
1620016110000|2021-05-03 04:28:30|84744.8|84694.8|84745.2|84695.2|84746.2|84696.2|84743|84693|7
1620016120000|2021-05-03 04:28:40|84744.4|84694.4|84745.3|84695.3|84745.9|84695.9|84743|84693|13
1620016130000|2021-05-03 04:28:50|84745|84695|84744.7|84694.7|84746.3|84696.3|84744.7|84694.7|15
1620016140000|2021-05-03 04:29:00|84744.6|84694.6|84745.2|84695.2|84746.5|84696.5|84743.7|84693.7|10
1620016150000|2021-05-03 04:29:10|84747.2|84697.2|84746.4|84696.4|84747.2|84697.2|84744.9|84694.9|13
1620016160000|2021-05-03 04:29:20|84745.4|84695.4|84748.6|84698.6|84748.8|84698.8|84744.7|84694.7|23
1620016170000|2021-05-03 04:29:30|84748.9|84698.9|84748.2|84698.2|84750.3|84700.3|84747.3|84697.3|22
1620016180000|2021-05-03 04:29:40|84748.3|84698.3|84748.4|84698.4|84749.2|84699.2|84747.8|84697.8|18
1620016190000|2021-05-03 04:29:50|84748.3|84698.3|84747.7|84697.7|84749.2|84699.2|84747.7|84697.7|16
1620016200000|2021-05-03 04:30:00|84747.8|84697.8|84748.4|84698.4|84748.4|84698.4|84747|84697|16
1620016210000|2021-05-03 04:30:10|84748.3|84698.3|84748.9|84698.9|84749.6|84699.6|84747.7|84697.7|18
1620016220000|2021-05-03 04:30:20|84748.3|84698.3|84748.4|84698.4|84749.3|84699.3|84747.7|84697.7|16
1620016230000|2021-05-03 04:30:30|84748.6|84698.6|84748.4|84698.4|84748.6|84698.6|84745.6|84695.6|14
1620016240000|2021-05-03 04:30:40|84748.6|84698.6|84752|84702|84752|84702|84747.5|84697.5|20
1620016250000|2021-05-03 04:30:50|84749.7|84699.7|84743.3|84693.3|84750.9|84700.9|84743.3|84693.3|28
1620016260000|2021-05-03 04:31:00|84744.4|84694.4|84746.4|84696.4|84746.4|84696.4|84744.1|84694.1|10
1620016270000|2021-05-03 04:31:10|84745.5|84695.5|84748.2|84698.2|84748.5|84698.5|84745.1|84695.1|13
1620016280000|2021-05-03 04:31:20|84748.3|84698.3|84744.7|84694.7|84748.3|84698.3|84744.7|84694.7|13
1620016290000|2021-05-03 04:31:30|84744.8|84694.8|84746.6|84696.6|84750.4|84700.4|84744.8|84694.8|21
1620016300000|2021-05-03 04:31:40|84746.7|84696.7|84750.2|84700.2|84751.1|84701.1|84746.7|84696.7|15
1620016310000|2021-05-03 04:31:50|84748.9|84698.9|84750.5|84700.5|84751.1|84701.1|84748.9|84698.9|16
1620016320000|2021-05-03 04:32:00|84750.6|84700.6|84749.9|84699.9|84751.3|84701.3|84749.6|84699.6|16
1620016330000|2021-05-03 04:32:10|84750.9|84700.9|84752.2|84702.2|84752.7|84702.7|84750.9|84700.9|13
1620016340000|2021-05-03 04:32:20|84749.1|84699.1|84754.4|84704.4|84754.5|84704.5|84749.1|84699.1|20
1620016350000|2021-05-03 04:32:30|84755.5|84705.5|84755.7|84705.7|84756.1|84706.1|84754.1|84704.1|21
1620016360000|2021-05-03 04:32:40|84756.9|84706.9|84757|84707|84757|84707|84756.5|84706.5|5
1620016370000|2021-05-03 04:32:50|84755.1|84705.1|84757.2|84707.2|84757.2|84707.2|84755.1|84705.1|12
1620016380000|2021-05-03 04:33:00|84754|84704|84757.4|84707.4|84758.9|84708.9|84754|84704|19
1620016390000|2021-05-03 04:33:10|84758.1|84708.1|84749.9|84699.9|84758.1|84708.1|84749.9|84699.9|13
1620016400000|2021-05-03 04:33:20|84751.7|84701.7|84751.6|84701.6|84752.6|84702.6|84750.9|84700.9|17
1620016410000|2021-05-03 04:33:30|84751.5|84701.5|84752.4|84702.4|84752.9|84702.9|84751.5|84701.5|14
1620016420000|2021-05-03 04:33:40|84752|84702|84751.1|84701.1|84752.4|84702.4|84750.9|84700.9|17
1620016430000|2021-05-03 04:33:50|84751.2|84701.2|84752|84702|84752|84702|84750.4|84700.4|11
1620016440000|2021-05-03 04:34:00|84753.1|84703.1|84751.8|84701.8|84753.1|84703.1|84750.9|84700.9|19
1620016450000|2021-05-03 04:34:10|84751.7|84701.7|84749.7|84699.7|84752.7|84702.7|84749.7|84699.7|17
1620016460000|2021-05-03 04:34:20|84752.6|84702.6|84751.6|84701.6|84752.6|84702.6|84749.7|84699.7|17
1620016470000|2021-05-03 04:34:30|84751.9|84701.9|84752.5|84702.5|84753.9|84703.9|84750.6|84700.6|11
1620016480000|2021-05-03 04:34:40|84752.9|84702.9|84752.1|84702.1|84754.2|84704.2|84752.1|84702.1|12
1620016490000|2021-05-03 04:34:50|84751.8|84701.8|84753.3|84703.3|84753.4|84703.4|84751.4|84701.4|11
1620016500000|2021-05-03 04:35:00|84751.4|84701.4|84754.9|84704.9|84757.9|84707.9|84750.9|84700.9|24
1620016510000|2021-05-03 04:35:10|84753.8|84703.8|84755.3|84705.3|84756.3|84706.3|84753.8|84703.8|17
1620016520000|2021-05-03 04:35:20|84756.4|84706.4|84757.5|84707.5|84758.7|84708.7|84756.4|84706.4|16
1620016530000|2021-05-03 04:35:30|84757.2|84707.2|84756.9|84706.9|84759|84709|84756.4|84706.4|21
1620016540000|2021-05-03 04:35:40|84755.9|84705.9|84758.6|84708.6|84759.7|84709.7|84755.6|84705.6|13
1620016550000|2021-05-03 04:35:50|84756.7|84706.7|84756.7|84706.7|84758.1|84708.1|84755.9|84705.9|22
1620016560000|2021-05-03 04:36:00|84756.8|84706.8|84756.3|84706.3|84757.2|84707.2|84756|84706|16
1620016570000|2021-05-03 04:36:10|84754.7|84704.7|84756.8|84706.8|84758.1|84708.1|84753.8|84703.8|11
1620016580000|2021-05-03 04:36:20|84755.7|84705.7|84757.1|84707.1|84758.1|84708.1|84755|84705|14
1620016590000|2021-05-03 04:36:30|84756|84706|84756.3|84706.3|84756.7|84706.7|84752.9|84702.9|13
1620016600000|2021-05-03 04:36:40|84756.1|84706.1|84756.1|84706.1|84756.8|84706.8|84755|84705|14
1620016610000|2021-05-03 04:36:50|84756.5|84706.5|84756.2|84706.2|84756.8|84706.8|84755.8|84705.8|13
1620016620000|2021-05-03 04:37:00|84756.1|84706.1|84755.8|84705.8|84756.4|84706.4|84752.4|84702.4|21
1620016630000|2021-05-03 04:37:10|84755.3|84705.3|84754.3|84704.3|84756.2|84706.2|84753.5|84703.5|15
1620016640000|2021-05-03 04:37:20|84753.9|84703.9|84756.2|84706.2|84756.8|84706.8|84749.9|84699.9|16
1620016650000|2021-05-03 04:37:30|84753.5|84703.5|84753|84703|84753.9|84703.9|84752.4|84702.4|15
1620016660000|2021-05-03 04:37:40|84753.9|84703.9|84752.6|84702.6|84753.9|84703.9|84751.8|84701.8|10
1620016670000|2021-05-03 04:37:50|84753.7|84703.7|84752|84702|84753.7|84703.7|84747.6|84697.6|20
1620016680000|2021-05-03 04:38:00|84752.4|84702.4|84745.5|84695.5|84752.4|84702.4|84745.5|84695.5|15
1620016690000|2021-05-03 04:38:10|84745.8|84695.8|84744.4|84694.4|84749.2|84699.2|84744.4|84694.4|20
1620016700000|2021-05-03 04:38:20|84745.9|84695.9|84745.7|84695.7|84746.2|84696.2|84743.4|84693.4|20
1620016710000|2021-05-03 04:38:30|84745.3|84695.3|84751.4|84701.4|84752.7|84702.7|84745.3|84695.3|22
1620016720000|2021-05-03 04:38:40|84752.2|84702.2|84747.6|84697.6|84752.2|84702.2|84747.6|84697.6|22
1620016730000|2021-05-03 04:38:50|84747.9|84697.9|84753.7|84703.7|84755.4|84705.4|84747.9|84697.9|30
1620016740000|2021-05-03 04:39:00|84753.1|84703.1|84751.1|84701.1|84754.7|84704.7|84751|84701|15
1620016750000|2021-05-03 04:39:10|84750.8|84700.8|84749.8|84699.8|84752.3|84702.3|84749.8|84699.8|12
1620016760000|2021-05-03 04:39:20|84749.7|84699.7|84751|84701|84751.1|84701.1|84747.5|84697.5|16
1620016770000|2021-05-03 04:39:30|84751.9|84701.9|84748.5|84698.5|84751.9|84701.9|84748.2|84698.2|11
1620016780000|2021-05-03 04:39:40|84748.4|84698.4|84747.3|84697.3|84750.4|84700.4|84747.3|84697.3|14
1620016790000|2021-05-03 04:39:50|84747.1|84697.1|84746.4|84696.4|84748|84698|84746.4|84696.4|12
1620016800000|2021-05-03 04:40:00|84746|84696|84745.2|84695.2|84746.6|84696.6|84744|84694|19
1620016810000|2021-05-03 04:40:10|84745.8|84695.8|84745.6|84695.6|84746.9|84696.9|84745.1|84695.1|14
1620016820000|2021-05-03 04:40:20|84745.8|84695.8|84746.4|84696.4|84747.1|84697.1|84745.8|84695.8|13
1620016830000|2021-05-03 04:40:30|84747|84697|84746|84696|84748|84698|84745.9|84695.9|12
1620016840000|2021-05-03 04:40:40|84745.4|84695.4|84743.9|84693.9|84747.6|84697.6|84743.9|84693.9|14
1620016850000|2021-05-03 04:40:50|84744.2|84694.2|84744|84694|84746.5|84696.5|84743.9|84693.9|12
1620016860000|2021-05-03 04:41:00|84745.5|84695.5|84743.9|84693.9|84745.7|84695.7|84743.9|84693.9|17
1620016870000|2021-05-03 04:41:10|84745.2|84695.2|84744.8|84694.8|84745.6|84695.6|84743.1|84693.1|12
1620016880000|2021-05-03 04:41:20|84745|84695|84743.1|84693.1|84745|84695|84742.8|84692.8|14
1620016890000|2021-05-03 04:41:30|84743.3|84693.3|84745|84695|84745|84695|84741.4|84691.4|15
1620016900000|2021-05-03 04:41:40|84745.3|84695.3|84743.9|84693.9|84745.9|84695.9|84743.8|84693.8|13
1620016910000|2021-05-03 04:41:50|84742.2|84692.2|84746.2|84696.2|84746.2|84696.2|84741.9|84691.9|21
1620016920000|2021-05-03 04:42:00|84746.1|84696.1|84744.4|84694.4|84746.6|84696.6|84744.4|84694.4|11
1620016930000|2021-05-03 04:42:10|84743.9|84693.9|84745.1|84695.1|84745.2|84695.2|84743.9|84693.9|7
1620016940000|2021-05-03 04:42:20|84744.1|84694.1|84746.5|84696.5|84746.5|84696.5|84742.3|84692.3|11
1620016950000|2021-05-03 04:42:30|84743.3|84693.3|84741.7|84691.7|84746.3|84696.3|84741.6|84691.6|9
1620016960000|2021-05-03 04:42:40|84741.8|84691.8|84740.8|84690.8|84743.4|84693.4|84740.8|84690.8|22
1620016970000|2021-05-03 04:42:50|84741|84691|84742.4|84692.4|84743.5|84693.5|84737.4|84687.4|34
1620016980000|2021-05-03 04:43:00|84741.3|84691.3|84742.8|84692.8|84744.4|84694.4|84741.3|84691.3|17
1620016990000|2021-05-03 04:43:10|84742.4|84692.4|84744.3|84694.3|84744.3|84694.3|84740|84690|14
1620017000000|2021-05-03 04:43:20|84744.5|84694.5|84744.1|84694.1|84744.8|84694.8|84743.9|84693.9|13
1620017010000|2021-05-03 04:43:30|84744|84694|84742.9|84692.9|84745.2|84695.2|84741.1|84691.1|16
1620017020000|2021-05-03 04:43:40|84742.3|84692.3|84742.7|84692.7|84743|84693|84740|84690|22
1620017030000|2021-05-03 04:43:50|84742.4|84692.4|84741.3|84691.3|84743.1|84693.1|84740.5|84690.5|16
1620017040000|2021-05-03 04:44:00|84740.9|84690.9|84740.6|84690.6|84741.3|84691.3|84739.4|84689.4|18
1620017050000|2021-05-03 04:44:10|84740.9|84690.9|84737.6|84687.6|84740.9|84690.9|84736.1|84686.1|16
1620017060000|2021-05-03 04:44:20|84739.2|84689.2|84735.9|84685.9|84739.3|84689.3|84735.4|84685.4|11
1620017070000|2021-05-03 04:44:30|84735.8|84685.8|84736.5|84686.5|84737.3|84687.3|84735.1|84685.1|16
1620017080000|2021-05-03 04:44:40|84736.3|84686.3|84736.9|84686.9|84737.2|84687.2|84735.3|84685.3|11
1620017090000|2021-05-03 04:44:50|84735.7|84685.7|84736.1|84686.1|84736.8|84686.8|84735.1|84685.1|6
1620017100000|2021-05-03 04:45:00|84735.8|84685.8|84735.5|84685.5|84737.7|84687.7|84735.4|84685.4|16
1620017110000|2021-05-03 04:45:10|84735.3|84685.3|84736.1|84686.1|84736.8|84686.8|84735.3|84685.3|10
1620017120000|2021-05-03 04:45:20|84736|84686|84733.2|84683.2|84736|84686|84729.7|84679.7|14
1620017130000|2021-05-03 04:45:30|84730.9|84680.9|84731.3|84681.3|84733.1|84683.1|84730.9|84680.9|11
1620017140000|2021-05-03 04:45:40|84731.4|84681.4|84727.1|84677.1|84731.5|84681.5|84727.1|84677.1|14
1620017150000|2021-05-03 04:45:50|84728|84678|84731.2|84681.2|84731.2|84681.2|84727.5|84677.5|10
1620017160000|2021-05-03 04:46:00|84731.4|84681.4|84731.9|84681.9|84732.5|84682.5|84730.3|84680.3|15
1620017170000|2021-05-03 04:46:10|84731.7|84681.7|84731.2|84681.2|84732|84682|84730.6|84680.6|11
1620017180000|2021-05-03 04:46:20|84732.9|84682.9|84731.8|84681.8|84732.9|84682.9|84729.8|84679.8|16
1620017190000|2021-05-03 04:46:30|84731|84681|84732.4|84682.4|84732.4|84682.4|84729.7|84679.7|20
1620017200000|2021-05-03 04:46:40|84732|84682|84731.3|84681.3|84732.1|84682.1|84731|84681|12
1620017210000|2021-05-03 04:46:50|84731.1|84681.1|84731.8|84681.8|84732.2|84682.2|84730.3|84680.3|13
1620017220000|2021-05-03 04:47:00|84731.9|84681.9|84733.4|84683.4|84733.4|84683.4|84729.4|84679.4|14
1620017230000|2021-05-03 04:47:10|84732.7|84682.7|84732.3|84682.3|84733.8|84683.8|84730.1|84680.1|16
1620017240000|2021-05-03 04:47:20|84730.7|84680.7|84734|84684|84734|84684|84728.2|84678.2|10
1620017250000|2021-05-03 04:47:30|84730.7|84680.7|84729.3|84679.3|84730.7|84680.7|84728.8|84678.8|12
1620017260000|2021-05-03 04:47:40|84731.1|84681.1|84728.8|84678.8|84731.1|84681.1|84728.6|84678.6|17
1620017270000|2021-05-03 04:47:50|84728.9|84678.9|84732.6|84682.6|84733.8|84683.8|84728.5|84678.5|16
1620017280000|2021-05-03 04:48:00|84730|84680|84735.4|84685.4|84735.4|84685.4|84730|84680|21
1620017290000|2021-05-03 04:48:10|84735.5|84685.5|84742|84692|84742|84692|84735.5|84685.5|8
1620017300000|2021-05-03 04:48:20|84738|84688|84735.1|84685.1|84738|84688|84733.2|84683.2|9
1620017310000|2021-05-03 04:48:30|84734.7|84684.7|84733.9|84683.9|84735.1|84685.1|84733.7|84683.7|11
1620017320000|2021-05-03 04:48:40|84733.7|84683.7|84733|84683|84735.3|84685.3|84731|84681|7
1620017330000|2021-05-03 04:48:50|84732.8|84682.8|84732.5|84682.5|84734.2|84684.2|84732.5|84682.5|8
1620017340000|2021-05-03 04:49:00|84732.7|84682.7|84731.7|84681.7|84733.8|84683.8|84731.6|84681.6|9
1620017350000|2021-05-03 04:49:10|84731.6|84681.6|84734.1|84684.1|84734.6|84684.6|84731.6|84681.6|9
1620017360000|2021-05-03 04:49:20|84730.9|84680.9|84729|84679|84730.9|84680.9|84728.4|84678.4|4
1620017370000|2021-05-03 04:49:30|84729.2|84679.2|84733.3|84683.3|84733.9|84683.9|84729.2|84679.2|9
1620017380000|2021-05-03 04:49:40|84732.9|84682.9|84732.7|84682.7|84733.4|84683.4|84731.9|84681.9|8
1620017390000|2021-05-03 04:49:50|84732.6|84682.6|84733.1|84683.1|84734|84684|84731.9|84681.9|7
1620017400000|2021-05-03 04:50:00|84733.3|84683.3|84730|84680|84733.3|84683.3|84729.7|84679.7|4
1620017410000|2021-05-03 04:50:10|84729.5|84679.5|84734.4|84684.4|84734.4|84684.4|84728.8|84678.8|11
1620017420000|2021-05-03 04:50:20|84732|84682|84732.9|84682.9|84734.5|84684.5|84730.9|84680.9|15
1620017430000|2021-05-03 04:50:30|84732.6|84682.6|84733.6|84683.6|84733.6|84683.6|84731.3|84681.3|8
1620017440000|2021-05-03 04:50:40|84733.2|84683.2|84733.7|84683.7|84735|84685|84733.2|84683.2|12
1620017450000|2021-05-03 04:50:50|84733.6|84683.6|84734.3|84684.3|84734.8|84684.8|84733.6|84683.6|8
1620017460000|2021-05-03 04:51:00|84735.1|84685.1|84736|84686|84736.1|84686.1|84733.9|84683.9|11
1620017470000|2021-05-03 04:51:10|84735.9|84685.9|84735|84685|84735.9|84685.9|84734|84684|12
1620017480000|2021-05-03 04:51:20|84734.8|84684.8|84735.3|84685.3|84736.1|84686.1|84732.5|84682.5|16
1620017490000|2021-05-03 04:51:30|84735.2|84685.2|84735.2|84685.2|84735.8|84685.8|84734.9|84684.9|4
1620017500000|2021-05-03 04:51:40|84735.4|84685.4|84734.3|84684.3|84735.9|84685.9|84734.3|84684.3|11
1620017510000|2021-05-03 04:51:50|84734.1|84684.1|84735.1|84685.1|84737|84687|84734.1|84684.1|9
1620017520000|2021-05-03 04:52:00|84734.8|84684.8|84731.8|84681.8|84734.8|84684.8|84731.2|84681.2|12
1620017530000|2021-05-03 04:52:10|84734.8|84684.8|84734.3|84684.3|84736.4|84686.4|84732.7|84682.7|10
1620017540000|2021-05-03 04:52:20|84734.4|84684.4|84733.9|84683.9|84738.6|84688.6|84733.9|84683.9|6
1620017550000|2021-05-03 04:52:30|84733.6|84683.6|84733.9|84683.9|84734.2|84684.2|84733.4|84683.4|4
1620017560000|2021-05-03 04:52:40|84733.6|84683.6|84731.8|84681.8|84734.5|84684.5|84731.8|84681.8|7
1620017570000|2021-05-03 04:52:50|84731.9|84681.9|84735.2|84685.2|84735.5|84685.5|84731.5|84681.5|11
1620017580000|2021-05-03 04:53:00|84733.3|84683.3|84731|84681|84733.3|84683.3|84730.5|84680.5|18
1620017590000|2021-05-03 04:53:10|84731.1|84681.1|84733.9|84683.9|84733.9|84683.9|84729.8|84679.8|7
1620017600000|2021-05-03 04:53:20|84733.2|84683.2|84730.7|84680.7|84733.6|84683.6|84727.6|84677.6|17
1620017610000|2021-05-03 04:53:30|84728.8|84678.8|84728.6|84678.6|84728.9|84678.9|84728.5|84678.5|4
1620017620000|2021-05-03 04:53:40|84729|84679|84727.9|84677.9|84731.5|84681.5|84727.9|84677.9|7
1620017630000|2021-05-03 04:53:50|84727.7|84677.7|84730.3|84680.3|84730.3|84680.3|84727.7|84677.7|3
1620017640000|2021-05-03 04:54:00|84732.7|84682.7|84730.4|84680.4|84732.7|84682.7|84728.3|84678.3|12
1620017650000|2021-05-03 04:54:10|84730.2|84680.2|84727.3|84677.3|84730.2|84680.2|84726.4|84676.4|8
1620017660000|2021-05-03 04:54:20|84727|84677|84726.4|84676.4|84727.5|84677.5|84726.4|84676.4|13
1620017670000|2021-05-03 04:54:30|84726.2|84676.2|84726.6|84676.6|84727.3|84677.3|84726.2|84676.2|9
1620017680000|2021-05-03 04:54:40|84726.9|84676.9|84727.1|84677.1|84727.3|84677.3|84726.1|84676.1|8
1620017690000|2021-05-03 04:54:50|84727.3|84677.3|84726.5|84676.5|84727.3|84677.3|84726.1|84676.1|7
1620017700000|2021-05-03 04:55:00|84726.2|84676.2|84725.6|84675.6|84727.1|84677.1|84725.2|84675.2|12
1620017710000|2021-05-03 04:55:10|84726.3|84676.3|84730|84680|84731|84681|84726.3|84676.3|15
1620017720000|2021-05-03 04:55:20|84733.1|84683.1|84726.2|84676.2|84733.1|84683.1|84725.9|84675.9|11
1620017730000|2021-05-03 04:55:30|84726.1|84676.1|84726.7|84676.7|84729.7|84679.7|84726|84676|15
1620017740000|2021-05-03 04:55:40|84728.2|84678.2|84726.5|84676.5|84729.8|84679.8|84725|84675|16
1620017750000|2021-05-03 04:55:50|84725.8|84675.8|84726|84676|84727.3|84677.3|84725.8|84675.8|11
1620017760000|2021-05-03 04:56:00|84725.8|84675.8|84724|84674|84725.8|84675.8|84724|84674|14
1620017770000|2021-05-03 04:56:10|84724.2|84674.2|84727.7|84677.7|84728.1|84678.1|84724.2|84674.2|20
1620017780000|2021-05-03 04:56:20|84727.5|84677.5|84728.5|84678.5|84729.2|84679.2|84725.1|84675.1|22
1620017790000|2021-05-03 04:56:30|84729.4|84679.4|84727.9|84677.9|84730|84680|84727.6|84677.6|13
1620017800000|2021-05-03 04:56:40|84727.6|84677.6|84727.1|84677.1|84727.8|84677.8|84726|84676|18
1620017810000|2021-05-03 04:56:50|84727.3|84677.3|84727.7|84677.7|84727.7|84677.7|84724.9|84674.9|12
1620017820000|2021-05-03 04:57:00|84727.3|84677.3|84726.1|84676.1|84728.1|84678.1|84723.7|84673.7|18
1620017830000|2021-05-03 04:57:10|84725.4|84675.4|84724.5|84674.5|84726.8|84676.8|84723.8|84673.8|9
1620017840000|2021-05-03 04:57:20|84724.7|84674.7|84725.7|84675.7|84726|84676|84724.6|84674.6|12
1620017850000|2021-05-03 04:57:30|84725.3|84675.3|84726.3|84676.3|84726.3|84676.3|84723.2|84673.2|15
1620017860000|2021-05-03 04:57:40|84725.1|84675.1|84724.6|84674.6|84725.3|84675.3|84724.1|84674.1|11
1620017870000|2021-05-03 04:57:50|84724.9|84674.9|84724.9|84674.9|84725|84675|84724|84674|21
1620017880000|2021-05-03 04:58:00|84725|84675|84724.3|84674.3|84725|84675|84724.2|84674.2|9
1620017890000|2021-05-03 04:58:10|84722.4|84672.4|84721.1|84671.1|84725.2|84675.2|84721.1|84671.1|29
1620017900000|2021-05-03 04:58:20|84720.9|84670.9|84722.2|84672.2|84722.3|84672.3|84720.7|84670.7|14
1620017910000|2021-05-03 04:58:30|84722.1|84672.1|84720.5|84670.5|84722.1|84672.1|84720.1|84670.1|16
1620017920000|2021-05-03 04:58:40|84720.1|84670.1|84719.5|84669.5|84721|84671|84718.5|84668.5|24
1620017930000|2021-05-03 04:58:50|84719.7|84669.7|84719.1|84669.1|84720.5|84670.5|84718.8|84668.8|18
1620017940000|2021-05-03 04:59:00|84719.2|84669.2|84718.7|84668.7|84719.7|84669.7|84718.3|84668.3|21
1620017950000|2021-05-03 04:59:10|84718.8|84668.8|84718.8|84668.8|84720.5|84670.5|84716.8|84666.8|35
1620017960000|2021-05-03 04:59:20|84718.3|84668.3|84720.2|84670.2|84720.9|84670.9|84716.1|84666.1|25
1620017970000|2021-05-03 04:59:30|84720.6|84670.6|84720|84670|84721|84671|84719.1|84669.1|13
1620017980000|2021-05-03 04:59:40|84719|84669|84721.3|84671.3|84721.8|84671.8|84719|84669|23
1620017990000|2021-05-03 04:59:50|84722.1|84672.1|84727.5|84677.5|84727.5|84677.5|84721.7|84671.7|26
1620018000000|2021-05-03 05:00:00|84726.9|84676.9|84730.1|84680.1|84731.7|84681.7|84724.2|84674.2|36
1620018010000|2021-05-03 05:00:10|84730.3|84680.3|84724.9|84674.9|84730.3|84680.3|84723.1|84673.1|23
1620018020000|2021-05-03 05:00:20|84726|84676|84724.7|84674.7|84727.7|84677.7|84723.9|84673.9|35
1620018030000|2021-05-03 05:00:30|84724.8|84674.8|84724.7|84674.7|84725.8|84675.8|84724.3|84674.3|19
1620018040000|2021-05-03 05:00:40|84724.5|84674.5|84723|84673|84724.9|84674.9|84723|84673|15
1620018050000|2021-05-03 05:00:50|84723.4|84673.4|84726.3|84676.3|84727.4|84677.4|84723.2|84673.2|17
1620018060000|2021-05-03 05:01:00|84725.9|84675.9|84725.2|84675.2|84726|84676|84724.8|84674.8|16
1620018070000|2021-05-03 05:01:10|84725|84675|84719|84669|84725|84675|84718.5|84668.5|26
1620018080000|2021-05-03 05:01:20|84721.9|84671.9|84724.2|84674.2|84726.1|84676.1|84719.2|84669.2|26
1620018090000|2021-05-03 05:01:30|84724.1|84674.1|84726.1|84676.1|84726.5|84676.5|84722.9|84672.9|13
1620018100000|2021-05-03 05:01:40|84726|84676|84725.7|84675.7|84726.5|84676.5|84723.9|84673.9|19
1620018110000|2021-05-03 05:01:50|84725.6|84675.6|84724.5|84674.5|84725.7|84675.7|84724.5|84674.5|7
1620018120000|2021-05-03 05:02:00|84727.6|84677.6|84725.8|84675.8|84727.6|84677.6|84724.9|84674.9|15
1620018130000|2021-05-03 05:02:10|84726.2|84676.2|84724.7|84674.7|84726.3|84676.3|84724.6|84674.6|11
1620018140000|2021-05-03 05:02:20|84725.1|84675.1|84725.9|84675.9|84725.9|84675.9|84725|84675|6
1620018150000|2021-05-03 05:02:30|84725.6|84675.6|84726.4|84676.4|84727.2|84677.2|84725.2|84675.2|10
1620018160000|2021-05-03 05:02:40|84726.5|84676.5|84727|84677|84728.8|84678.8|84725.9|84675.9|13
1620018170000|2021-05-03 05:02:50|84726.6|84676.6|84725|84675|84726.6|84676.6|84723.8|84673.8|10
1620018180000|2021-05-03 05:03:00|84725.4|84675.4|84727.4|84677.4|84727.4|84677.4|84724.1|84674.1|15
1620018190000|2021-05-03 05:03:10|84727.2|84677.2|84728|84678|84730|84680|84726.6|84676.6|27
1620018200000|2021-05-03 05:03:20|84729.6|84679.6|84730.1|84680.1|84730.7|84680.7|84729.3|84679.3|20
1620018210000|2021-05-03 05:03:30|84730.3|84680.3|84728.3|84678.3|84730.3|84680.3|84728.3|84678.3|27
1620018220000|2021-05-03 05:03:40|84729.8|84679.8|84729.3|84679.3|84731|84681|84727.5|84677.5|18
1620018230000|2021-05-03 05:03:50|84728.8|84678.8|84730.4|84680.4|84731|84681|84726.8|84676.8|13
1620018240000|2021-05-03 05:04:00|84730.5|84680.5|84733.2|84683.2|84734.8|84684.8|84730|84680|14
1620018250000|2021-05-03 05:04:10|84733.7|84683.7|84732.2|84682.2|84734.1|84684.1|84731|84681|14
1620018260000|2021-05-03 05:04:20|84732.3|84682.3|84737|84687|84739.5|84689.5|84732.3|84682.3|25
1620018270000|2021-05-03 05:04:30|84736.9|84686.9|84740.2|84690.2|84741.5|84691.5|84736.9|84686.9|24
1620018280000|2021-05-03 05:04:40|84739.9|84689.9|84740.8|84690.8|84741.9|84691.9|84738.4|84688.4|21
1620018290000|2021-05-03 05:04:50|84740.6|84690.6|84745.2|84695.2|84745.2|84695.2|84740.3|84690.3|20
1620018300000|2021-05-03 05:05:00|84744.7|84694.7|84745.8|84695.8|84748.7|84698.7|84744.2|84694.2|19
1620018310000|2021-05-03 05:05:10|84745.2|84695.2|84742.1|84692.1|84746|84696|84742.1|84692.1|15
1620018320000|2021-05-03 05:05:20|84741.4|84691.4|84741|84691|84742.5|84692.5|84741|84691|10
1620018330000|2021-05-03 05:05:30|84740.7|84690.7|84740|84690|84740.7|84690.7|84740|84690|7
1620018340000|2021-05-03 05:05:40|84740.1|84690.1|84737.7|84687.7|84742.5|84692.5|84737.4|84687.4|22
1620018350000|2021-05-03 05:05:50|84738|84688|84737.4|84687.4|84738.2|84688.2|84737|84687|13
1620018360000|2021-05-03 05:06:00|84737.9|84687.9|84737.4|84687.4|84737.9|84687.9|84737|84687|15
1620018370000|2021-05-03 05:06:10|84737.1|84687.1|84735.7|84685.7|84737.5|84687.5|84735.4|84685.4|10
1620018380000|2021-05-03 05:06:20|84735.6|84685.6|84738.2|84688.2|84738.2|84688.2|84735.5|84685.5|13
1620018390000|2021-05-03 05:06:30|84738.3|84688.3|84736.5|84686.5|84738.3|84688.3|84736.5|84686.5|13
1620018400000|2021-05-03 05:06:40|84736.2|84686.2|84736.3|84686.3|84737.2|84687.2|84735.9|84685.9|15
1620018410000|2021-05-03 05:06:50|84736.1|84686.1|84736|84686|84736.2|84686.2|84735.9|84685.9|5
1620018420000|2021-05-03 05:07:00|84736.7|84686.7|84735.2|84685.2|84737.6|84687.6|84734.5|84684.5|22
1620018430000|2021-05-03 05:07:10|84735|84685|84734.2|84684.2|84735.2|84685.2|84733.8|84683.8|16
1620018440000|2021-05-03 05:07:20|84734.3|84684.3|84734.3|84684.3|84734.8|84684.8|84733|84683|22
1620018450000|2021-05-03 05:07:30|84734.5|84684.5|84735.4|84685.4|84736.2|84686.2|84734.1|84684.1|8
1620018460000|2021-05-03 05:07:40|84735|84685|84732.5|84682.5|84735.3|84685.3|84732.5|84682.5|11
1620018470000|2021-05-03 05:07:50|84733.8|84683.8|84736.5|84686.5|84736.5|84686.5|84733.8|84683.8|15
1620018480000|2021-05-03 05:08:00|84736.1|84686.1|84730.6|84680.6|84736.1|84686.1|84730.6|84680.6|16
1620018490000|2021-05-03 05:08:10|84731|84681|84730.1|84680.1|84731.1|84681.1|84729.6|84679.6|13
1620018500000|2021-05-03 05:08:20|84730.3|84680.3|84730.5|84680.5|84730.5|84680.5|84730.1|84680.1|3
1620018510000|2021-05-03 05:08:30|84730|84680|84730.2|84680.2|84730.2|84680.2|84729.8|84679.8|7
1620018520000|2021-05-03 05:08:40|84730.3|84680.3|84729.1|84679.1|84730.3|84680.3|84729.1|84679.1|8
1620018530000|2021-05-03 05:08:50|84729.3|84679.3|84733.4|84683.4|84733.5|84683.5|84729.3|84679.3|13
1620018540000|2021-05-03 05:09:00|84733.2|84683.2|84736.7|84686.7|84736.7|84686.7|84732.2|84682.2|12
1620018550000|2021-05-03 05:09:10|84736.9|84686.9|84736|84686|84737.5|84687.5|84736|84686|9
1620018560000|2021-05-03 05:09:20|84737.7|84687.7|84736.1|84686.1|84738.7|84688.7|84734.2|84684.2|31
1620018570000|2021-05-03 05:09:30|84735.6|84685.6|84735.6|84685.6|84736|84686|84734.1|84684.1|25
1620018580000|2021-05-03 05:09:40|84735.7|84685.7|84733.5|84683.5|84735.7|84685.7|84733.3|84683.3|18
1620018590000|2021-05-03 05:09:50|84733.4|84683.4|84733.1|84683.1|84733.8|84683.8|84732.4|84682.4|14
1620018600000|2021-05-03 05:10:00|84733.4|84683.4|84734|84684|84734.7|84684.7|84731.5|84681.5|21
1620018610000|2021-05-03 05:10:10|84734.3|84684.3|84737.5|84687.5|84738.6|84688.6|84734.3|84684.3|33
1620018620000|2021-05-03 05:10:20|84737.4|84687.4|84734.7|84684.7|84737.9|84687.9|84734.1|84684.1|34
1620018630000|2021-05-03 05:10:30|84734.2|84684.2|84733.3|84683.3|84734.7|84684.7|84732.9|84682.9|15
1620018640000|2021-05-03 05:10:40|84733.5|84683.5|84731.8|84681.8|84733.6|84683.6|84731.8|84681.8|19
1620018650000|2021-05-03 05:10:50|84732|84682|84732|84682|84733.1|84683.1|84731|84681|30
1620018660000|2021-05-03 05:11:00|84731.9|84681.9|84732.6|84682.6|84732.6|84682.6|84731.2|84681.2|19
1620018670000|2021-05-03 05:11:10|84732.5|84682.5|84732.3|84682.3|84732.9|84682.9|84731.1|84681.1|31
1620018680000|2021-05-03 05:11:20|84732.1|84682.1|84732.5|84682.5|84732.5|84682.5|84731.7|84681.7|20
1620018690000|2021-05-03 05:11:30|84732.6|84682.6|84735|84685|84735.4|84685.4|84732.3|84682.3|18
1620018700000|2021-05-03 05:11:40|84734.7|84684.7|84733.9|84683.9|84734.8|84684.8|84733.8|84683.8|13
1620018710000|2021-05-03 05:11:50|84734|84684|84733.3|84683.3|84734.4|84684.4|84732.6|84682.6|14
1620018720000|2021-05-03 05:12:00|84733.1|84683.1|84733.4|84683.4|84733.6|84683.6|84732.9|84682.9|12
1620018730000|2021-05-03 05:12:10|84733.2|84683.2|84732.8|84682.8|84733.7|84683.7|84732.5|84682.5|9
1620018740000|2021-05-03 05:12:20|84733.3|84683.3|84733.3|84683.3|84733.3|84683.3|84732.8|84682.8|9
1620018750000|2021-05-03 05:12:30|84733.1|84683.1|84735.1|84685.1|84735.3|84685.3|84733.1|84683.1|13
1620018760000|2021-05-03 05:12:40|84734.8|84684.8|84733.4|84683.4|84735.1|84685.1|84733.1|84683.1|22
1620018770000|2021-05-03 05:12:50|84733.5|84683.5|84733|84683|84733.6|84683.6|84732.6|84682.6|18
1620018780000|2021-05-03 05:13:00|84733.2|84683.2|84732.7|84682.7|84733.7|84683.7|84732.7|84682.7|20
1620018790000|2021-05-03 05:13:10|84733.8|84683.8|84733.1|84683.1|84734.1|84684.1|84733.1|84683.1|7
1620018800000|2021-05-03 05:13:20|84733.3|84683.3|84733.4|84683.4|84733.4|84683.4|84732.5|84682.5|9
1620018810000|2021-05-03 05:13:30|84733.5|84683.5|84732.9|84682.9|84733.5|84683.5|84732.7|84682.7|8
1620018820000|2021-05-03 05:13:40|84733.1|84683.1|84732.2|84682.2|84733.1|84683.1|84732|84682|9
1620018830000|2021-05-03 05:13:50|84732.5|84682.5|84729.9|84679.9|84733.2|84683.2|84729.1|84679.1|12
1620018840000|2021-05-03 05:14:00|84730.6|84680.6|84731.1|84681.1|84732.4|84682.4|84730.2|84680.2|17
1620018850000|2021-05-03 05:14:10|84730.9|84680.9|84730.1|84680.1|84731|84681|84730.1|84680.1|9
1620018860000|2021-05-03 05:14:20|84730|84680|84728.9|84678.9|84731.3|84681.3|84728.9|84678.9|9
1620018870000|2021-05-03 05:14:30|84728.7|84678.7|84728|84678|84729.3|84679.3|84728|84678|9
1620018880000|2021-05-03 05:14:40|84728.2|84678.2|84726.4|84676.4|84728.5|84678.5|84726|84676|23
1620018890000|2021-05-03 05:14:50|84726.9|84676.9|84726.4|84676.4|84727.4|84677.4|84726.3|84676.3|22
1620018900000|2021-05-03 05:15:00|84726.6|84676.6|84727.8|84677.8|84728|84678|84725.3|84675.3|19
1620018910000|2021-05-03 05:15:10|84728.4|84678.4|84728.6|84678.6|84729.5|84679.5|84727.6|84677.6|21
1620018920000|2021-05-03 05:15:20|84728.2|84678.2|84736.7|84686.7|84736.7|84686.7|84726.7|84676.7|30
1620018930000|2021-05-03 05:15:30|84735.8|84685.8|84733.2|84683.2|84736.3|84686.3|84732.6|84682.6|33
1620018940000|2021-05-03 05:15:40|84732.9|84682.9|84735|84685|84735|84685|84732.6|84682.6|15
1620018950000|2021-05-03 05:15:50|84734.2|84684.2|84735.3|84685.3|84736|84686|84734.2|84684.2|15
1620018960000|2021-05-03 05:16:00|84735.6|84685.6|84737.5|84687.5|84738.5|84688.5|84735.6|84685.6|15
1620018970000|2021-05-03 05:16:10|84738.1|84688.1|84744.1|84694.1|84745.1|84695.1|84737|84687|16
1620018980000|2021-05-03 05:16:20|84740.9|84690.9|84744.8|84694.8|84744.9|84694.9|84740.9|84690.9|25
1620018990000|2021-05-03 05:16:30|84744.9|84694.9|84745.5|84695.5|84746.3|84696.3|84743.8|84693.8|20
1620019000000|2021-05-03 05:16:40|84745|84695|84746.6|84696.6|84746.8|84696.8|84745|84695|23
1620019010000|2021-05-03 05:16:50|84746.7|84696.7|84747.8|84697.8|84749.2|84699.2|84745.7|84695.7|29
1620019020000|2021-05-03 05:17:00|84749.1|84699.1|84748.7|84698.7|84752.7|84702.7|84748.7|84698.7|25
1620019030000|2021-05-03 05:17:10|84748.9|84698.9|84749|84699|84750.4|84700.4|84747.2|84697.2|19
1620019040000|2021-05-03 05:17:20|84748.5|84698.5|84750.3|84700.3|84751.1|84701.1|84747.9|84697.9|24
1620019050000|2021-05-03 05:17:30|84750|84700|84752.4|84702.4|84752.8|84702.8|84749|84699|29
1620019060000|2021-05-03 05:17:40|84751.9|84701.9|84751.7|84701.7|84752.6|84702.6|84751.4|84701.4|15
1620019070000|2021-05-03 05:17:50|84752|84702|84755.8|84705.8|84755.8|84705.8|84750.6|84700.6|22
1620019080000|2021-05-03 05:18:00|84752.6|84702.6|84754.2|84704.2|84755.5|84705.5|84749.9|84699.9|31
1620019090000|2021-05-03 05:18:10|84754.4|84704.4|84755.1|84705.1|84756|84706|84753.9|84703.9|22
1620019100000|2021-05-03 05:18:20|84756.2|84706.2|84755.1|84705.1|84756.7|84706.7|84754.6|84704.6|10
1620019110000|2021-05-03 05:18:30|84755|84705|84754.3|84704.3|84755.3|84705.3|84752.4|84702.4|28
1620019120000|2021-05-03 05:18:40|84754.5|84704.5|84753.5|84703.5|84755.8|84705.8|84753.5|84703.5|15
1620019130000|2021-05-03 05:18:50|84752.6|84702.6|84753|84703|84753.6|84703.6|84751.6|84701.6|19
1620019140000|2021-05-03 05:19:00|84753.5|84703.5|84753.9|84703.9|84755.2|84705.2|84752.4|84702.4|27
1620019150000|2021-05-03 05:19:10|84751.6|84701.6|84752.2|84702.2|84752.8|84702.8|84751.6|84701.6|10
1620019160000|2021-05-03 05:19:20|84752.3|84702.3|84755|84705|84758.5|84708.5|84752.3|84702.3|20
1620019170000|2021-05-03 05:19:30|84755.4|84705.4|84755.4|84705.4|84756.9|84706.9|84754.6|84704.6|22
1620019180000|2021-05-03 05:19:40|84755.3|84705.3|84754.7|84704.7|84755.8|84705.8|84754.5|84704.5|19
1620019190000|2021-05-03 05:19:50|84754.3|84704.3|84753.6|84703.6|84757.2|84707.2|84753.6|84703.6|20
1620019200000|2021-05-03 05:20:00|84753.7|84703.7|84755.3|84705.3|84756.7|84706.7|84753.7|84703.7|18
1620019210000|2021-05-03 05:20:10|84755.5|84705.5|84752.1|84702.1|84755.5|84705.5|84752.1|84702.1|22
1620019220000|2021-05-03 05:20:20|84751.9|84701.9|84754|84704|84754.9|84704.9|84751.9|84701.9|16
1620019230000|2021-05-03 05:20:30|84755.2|84705.2|84748.9|84698.9|84755.2|84705.2|84747.8|84697.8|32
1620019240000|2021-05-03 05:20:40|84749|84699|84748.4|84698.4|84749.7|84699.7|84748.4|84698.4|11
1620019250000|2021-05-03 05:20:50|84749|84699|84747.9|84697.9|84749|84699|84747.9|84697.9|8
1620019260000|2021-05-03 05:21:00|84747.8|84697.8|84747.7|84697.7|84748.5|84698.5|84747.6|84697.6|11
1620019270000|2021-05-03 05:21:10|84747.6|84697.6|84747.9|84697.9|84748|84698|84746.6|84696.6|9
1620019280000|2021-05-03 05:21:20|84747.6|84697.6|84745.5|84695.5|84748.1|84698.1|84745|84695|22
1620019290000|2021-05-03 05:21:30|84745.9|84695.9|84745.7|84695.7|84747.1|84697.1|84744.9|84694.9|13
1620019300000|2021-05-03 05:21:40|84745.6|84695.6|84745.1|84695.1|84746.3|84696.3|84744.2|84694.2|14
1620019310000|2021-05-03 05:21:50|84745.2|84695.2|84745|84695|84745.2|84695.2|84745|84695|3
1620019320000|2021-05-03 05:22:00|84744.6|84694.6|84745.8|84695.8|84746|84696|84744.1|84694.1|16
1620019330000|2021-05-03 05:22:10|84745.4|84695.4|84744|84694|84745.4|84695.4|84743.8|84693.8|5
1620019340000|2021-05-03 05:22:20|84744.1|84694.1|84757.2|84707.2|84758|84708|84744.1|84694.1|33
1620019350000|2021-05-03 05:22:30|84757.1|84707.1|84759.3|84709.3|84761.3|84711.3|84755.9|84705.9|33
1620019360000|2021-05-03 05:22:40|84759.2|84709.2|84758.9|84708.9|84759.4|84709.4|84757.9|84707.9|20
1620019370000|2021-05-03 05:22:50|84758.6|84708.6|84759.3|84709.3|84759.6|84709.6|84758.3|84708.3|17
1620019380000|2021-05-03 05:23:00|84759|84709|84762.3|84712.3|84762.3|84712.3|84758.9|84708.9|18
1620019390000|2021-05-03 05:23:10|84761.5|84711.5|84761.1|84711.1|84764.5|84714.5|84759.8|84709.8|19
1620019400000|2021-05-03 05:23:20|84760.5|84710.5|84758.7|84708.7|84760.8|84710.8|84758.4|84708.4|17
1620019410000|2021-05-03 05:23:30|84758.5|84708.5|84757.4|84707.4|84759.8|84709.8|84755.8|84705.8|37
1620019420000|2021-05-03 05:23:40|84757.5|84707.5|84756.9|84706.9|84757.5|84707.5|84755.2|84705.2|14
1620019430000|2021-05-03 05:23:50|84757|84707|84756.2|84706.2|84757|84707|84756.2|84706.2|11
1620019440000|2021-05-03 05:24:00|84755.7|84705.7|84756.5|84706.5|84757.7|84707.7|84755.4|84705.4|13
1620019450000|2021-05-03 05:24:10|84756.7|84706.7|84757.1|84707.1|84757.4|84707.4|84756|84706|13
1620019460000|2021-05-03 05:24:20|84756|84706|84761.6|84711.6|84762.6|84712.6|84756|84706|30
1620019470000|2021-05-03 05:24:30|84761.9|84711.9|84766.2|84716.2|84767|84717|84761.9|84711.9|17
1620019480000|2021-05-03 05:24:40|84765.3|84715.3|84760.6|84710.6|84765.4|84715.4|84759.9|84709.9|26
1620019490000|2021-05-03 05:24:50|84759.8|84709.8|84759.7|84709.7|84762.1|84712.1|84759|84709|16
1620019500000|2021-05-03 05:25:00|84759|84709|84758.2|84708.2|84760.6|84710.6|84758.2|84708.2|19
1620019510000|2021-05-03 05:25:10|84758.1|84708.1|84751.4|84701.4|84758.1|84708.1|84751.3|84701.3|27
1620019520000|2021-05-03 05:25:20|84751.3|84701.3|84752.1|84702.1|84752.4|84702.4|84750.5|84700.5|18
1620019530000|2021-05-03 05:25:30|84751.7|84701.7|84753.7|84703.7|84754.6|84704.6|84751|84701|19
1620019540000|2021-05-03 05:25:40|84756.1|84706.1|84754.2|84704.2|84756.1|84706.1|84754.2|84704.2|12
1620019550000|2021-05-03 05:25:50|84753.8|84703.8|84753.4|84703.4|84754.4|84704.4|84751.2|84701.2|21
1620019560000|2021-05-03 05:26:00|84753.1|84703.1|84752.7|84702.7|84753.7|84703.7|84750.5|84700.5|19
1620019570000|2021-05-03 05:26:10|84752.9|84702.9|84752.8|84702.8|84753.1|84703.1|84752.3|84702.3|14
1620019580000|2021-05-03 05:26:20|84752.3|84702.3|84753.6|84703.6|84753.8|84703.8|84751.2|84701.2|12
1620019590000|2021-05-03 05:26:30|84754.1|84704.1|84754.8|84704.8|84754.8|84704.8|84753.6|84703.6|11
1620019600000|2021-05-03 05:26:40|84754.4|84704.4|84760.8|84710.8|84760.8|84710.8|84754.4|84704.4|18
1620019610000|2021-05-03 05:26:50|84760.4|84710.4|84759.5|84709.5|84760.4|84710.4|84759.2|84709.2|4
1620019620000|2021-05-03 05:27:00|84759.1|84709.1|84758.2|84708.2|84760.2|84710.2|84756.9|84706.9|22
1620019630000|2021-05-03 05:27:10|84757.4|84707.4|84757.8|84707.8|84758.9|84708.9|84757.4|84707.4|22
1620019640000|2021-05-03 05:27:20|84757.9|84707.9|84763.5|84713.5|84765.4|84715.4|84757.9|84707.9|22
1620019650000|2021-05-03 05:27:30|84763.3|84713.3|84763.2|84713.2|84764.6|84714.6|84762.3|84712.3|20
1620019660000|2021-05-03 05:27:40|84763|84713|84762.8|84712.8|84763|84713|84759.6|84709.6|20
1620019670000|2021-05-03 05:27:50|84762.7|84712.7|84764|84714|84764.1|84714.1|84762.4|84712.4|15
1620019680000|2021-05-03 05:28:00|84763.3|84713.3|84764.1|84714.1|84766|84716|84762.9|84712.9|17
1620019690000|2021-05-03 05:28:10|84763.8|84713.8|84763|84713|84763.8|84713.8|84761.3|84711.3|18
1620019700000|2021-05-03 05:28:20|84762.8|84712.8|84761.1|84711.1|84762.8|84712.8|84756.7|84706.7|26
1620019710000|2021-05-03 05:28:30|84759.6|84709.6|84762.9|84712.9|84763.6|84713.6|84759.4|84709.4|19
1620019720000|2021-05-03 05:28:40|84764.2|84714.2|84763.8|84713.8|84764.5|84714.5|84762.5|84712.5|14
1620019730000|2021-05-03 05:28:50|84763.3|84713.3|84765.2|84715.2|84765.2|84715.2|84762.8|84712.8|11
1620019740000|2021-05-03 05:29:00|84765.6|84715.6|84761.9|84711.9|84765.8|84715.8|84761.9|84711.9|16
1620019750000|2021-05-03 05:29:10|84762|84712|84761.1|84711.1|84762.5|84712.5|84759.1|84709.1|16
1620019760000|2021-05-03 05:29:20|84760.6|84710.6|84758.7|84708.7|84760.6|84710.6|84758.7|84708.7|10
1620019770000|2021-05-03 05:29:30|84759.1|84709.1|84761.1|84711.1|84763.2|84713.2|84758.9|84708.9|12
1620019780000|2021-05-03 05:29:40|84761.9|84711.9|84761.2|84711.2|84762.8|84712.8|84759.2|84709.2|18
1620019790000|2021-05-03 05:29:50|84761.8|84711.8|84762.5|84712.5|84763.6|84713.6|84761.2|84711.2|13
1620019800000|2021-05-03 05:30:00|84762.2|84712.2|84761.7|84711.7|84763.9|84713.9|84761.3|84711.3|27
1620019810000|2021-05-03 05:30:10|84763.4|84713.4|84762.8|84712.8|84764.2|84714.2|84762.6|84712.6|22
1620019820000|2021-05-03 05:30:20|84762.7|84712.7|84763.6|84713.6|84764.6|84714.6|84762.5|84712.5|11
1620019830000|2021-05-03 05:30:30|84763.5|84713.5|84762.3|84712.3|84763.5|84713.5|84761.8|84711.8|16
1620019840000|2021-05-03 05:30:40|84762.2|84712.2|84763.3|84713.3|84767.8|84717.8|84760.3|84710.3|37
1620019850000|2021-05-03 05:30:50|84763.9|84713.9|84763.5|84713.5|84765.3|84715.3|84760.6|84710.6|37
1620019860000|2021-05-03 05:31:00|84763.7|84713.7|84764.5|84714.5|84767.7|84717.7|84759.3|84709.3|29
1620019870000|2021-05-03 05:31:10|84765.2|84715.2|84764.6|84714.6|84766.7|84716.7|84764.6|84714.6|27
1620019880000|2021-05-03 05:31:20|84764.8|84714.8|84768.6|84718.6|84768.6|84718.6|84764.3|84714.3|22
1620019890000|2021-05-03 05:31:30|84768.5|84718.5|84765.8|84715.8|84769.4|84719.4|84765.6|84715.6|22
1620019900000|2021-05-03 05:31:40|84765.9|84715.9|84766.7|84716.7|84767|84717|84765.8|84715.8|14
1620019910000|2021-05-03 05:31:50|84766.4|84716.4|84767.4|84717.4|84767.9|84717.9|84765.2|84715.2|15
1620019920000|2021-05-03 05:32:00|84766.6|84716.6|84772.2|84722.2|84772.2|84722.2|84766.6|84716.6|31
1620019930000|2021-05-03 05:32:10|84770.5|84720.5|84773.8|84723.8|84774|84724|84770.5|84720.5|36
1620019940000|2021-05-03 05:32:20|84772.4|84722.4|84778.2|84728.2|84780.1|84730.1|84771.8|84721.8|32
1620019950000|2021-05-03 05:32:30|84778.9|84728.9|84775.2|84725.2|84778.9|84728.9|84774.9|84724.9|24
1620019960000|2021-05-03 05:32:40|84776.4|84726.4|84778.5|84728.5|84779.7|84729.7|84773.7|84723.7|34
1620019970000|2021-05-03 05:32:50|84774.6|84724.6|84774.9|84724.9|84777.3|84727.3|84774.6|84724.6|21
1620019980000|2021-05-03 05:33:00|84774.7|84724.7|84775.8|84725.8|84776.9|84726.9|84774.7|84724.7|8
1620019990000|2021-05-03 05:33:10|84775.5|84725.5|84776.6|84726.6|84776.6|84726.6|84774.9|84724.9|8
1620020000000|2021-05-03 05:33:20|84777.4|84727.4|84776.7|84726.7|84777.4|84727.4|84775.3|84725.3|17
1620020010000|2021-05-03 05:33:30|84776.9|84726.9|84777.4|84727.4|84777.4|84727.4|84775.7|84725.7|11
1620020020000|2021-05-03 05:33:40|84777.7|84727.7|84773.8|84723.8|84777.7|84727.7|84773|84723|18
1620020030000|2021-05-03 05:33:50|84773.9|84723.9|84774.6|84724.6|84776.6|84726.6|84773.9|84723.9|20
1620020040000|2021-05-03 05:34:00|84774.3|84724.3|84771|84721|84774.8|84724.8|84769.1|84719.1|40
1620020050000|2021-05-03 05:34:10|84771.3|84721.3|84771.4|84721.4|84771.9|84721.9|84769.5|84719.5|28
1620020060000|2021-05-03 05:34:20|84771.5|84721.5|84769.3|84719.3|84771.5|84721.5|84768.7|84718.7|28
1620020070000|2021-05-03 05:34:30|84770|84720|84769.2|84719.2|84770.7|84720.7|84768.7|84718.7|26
1620020080000|2021-05-03 05:34:40|84769.5|84719.5|84769.1|84719.1|84769.6|84719.6|84768.2|84718.2|13
1620020090000|2021-05-03 05:34:50|84769.6|84719.6|84767.6|84717.6|84769.6|84719.6|84767.6|84717.6|7
1620020100000|2021-05-03 05:35:00|84769.8|84719.8|84769.9|84719.9|84770.7|84720.7|84768.4|84718.4|11
1620020110000|2021-05-03 05:35:10|84770.4|84720.4|84770.5|84720.5|84771|84721|84769.1|84719.1|13
1620020120000|2021-05-03 05:35:20|84770.1|84720.1|84768.7|84718.7|84770.2|84720.2|84768.6|84718.6|14
1620020130000|2021-05-03 05:35:30|84769.3|84719.3|84769.3|84719.3|84770.1|84720.1|84769|84719|11
1620020140000|2021-05-03 05:35:40|84769.1|84719.1|84769.7|84719.7|84770.5|84720.5|84769.1|84719.1|20
1620020150000|2021-05-03 05:35:50|84769.5|84719.5|84770.5|84720.5|84770.5|84720.5|84769.3|84719.3|14
1620020160000|2021-05-03 05:36:00|84770.9|84720.9|84769.9|84719.9|84770.9|84720.9|84769|84719|18
1620020170000|2021-05-03 05:36:10|84769.7|84719.7|84768.5|84718.5|84769.7|84719.7|84768.5|84718.5|4
1620020180000|2021-05-03 05:36:20|84768.6|84718.6|84773|84723|84773.6|84723.6|84768.4|84718.4|19
1620020190000|2021-05-03 05:36:30|84774|84724|84772.2|84722.2|84774.6|84724.6|84770.9|84720.9|25
1620020200000|2021-05-03 05:36:40|84772|84722|84772.7|84722.7|84774.5|84724.5|84771.7|84721.7|29
1620020210000|2021-05-03 05:36:50|84772.3|84722.3|84766.9|84716.9|84773|84723|84765|84715|29
1620020220000|2021-05-03 05:37:00|84767.8|84717.8|84765.2|84715.2|84767.8|84717.8|84763.9|84713.9|36
1620020230000|2021-05-03 05:37:10|84765.8|84715.8|84757.7|84707.7|84765.8|84715.8|84755.8|84705.8|37
1620020240000|2021-05-03 05:37:20|84758.7|84708.7|84757.3|84707.3|84759.6|84709.6|84757.3|84707.3|29
1620020250000|2021-05-03 05:37:30|84756.8|84706.8|84757.2|84707.2|84759.7|84709.7|84755.8|84705.8|39
1620020260000|2021-05-03 05:37:40|84757|84707|84756.2|84706.2|84758.2|84708.2|84752.7|84702.7|33
1620020270000|2021-05-03 05:37:50|84755.9|84705.9|84754.6|84704.6|84756.6|84706.6|84753.3|84703.3|26
1620020280000|2021-05-03 05:38:00|84754.7|84704.7|84753.3|84703.3|84754.8|84704.8|84752.6|84702.6|32
1620020290000|2021-05-03 05:38:10|84753.8|84703.8|84754.1|84704.1|84755.5|84705.5|84753.4|84703.4|23
1620020300000|2021-05-03 05:38:20|84753.8|84703.8|84754.7|84704.7|84756.3|84706.3|84752.7|84702.7|34
1620020310000|2021-05-03 05:38:30|84754.8|84704.8|84753.5|84703.5|84755|84705|84751.8|84701.8|27
1620020320000|2021-05-03 05:38:40|84753.8|84703.8|84754|84704|84754.2|84704.2|84752.5|84702.5|12
1620020330000|2021-05-03 05:38:50|84753.5|84703.5|84754.4|84704.4|84755.2|84705.2|84753.5|84703.5|11
1620020340000|2021-05-03 05:39:00|84754.3|84704.3|84752.8|84702.8|84754.9|84704.9|84752.8|84702.8|15
1620020350000|2021-05-03 05:39:10|84753.5|84703.5|84753.6|84703.6|84754.6|84704.6|84753.1|84703.1|12
1620020360000|2021-05-03 05:39:20|84753.5|84703.5|84753|84703|84754.9|84704.9|84753|84703|16
1620020370000|2021-05-03 05:39:30|84755.3|84705.3|84752.1|84702.1|84755.3|84705.3|84752.1|84702.1|7
1620020380000|2021-05-03 05:39:40|84753.2|84703.2|84754.3|84704.3|84754.6|84704.6|84753.2|84703.2|22
1620020390000|2021-05-03 05:39:50|84754.5|84704.5|84750.9|84700.9|84755.9|84705.9|84750.7|84700.7|22
1620020400000|2021-05-03 05:40:00|84751.4|84701.4|84751.1|84701.1|84752.4|84702.4|84750.7|84700.7|23
1620020410000|2021-05-03 05:40:10|84749.9|84699.9|84750.9|84700.9|84752.7|84702.7|84749.5|84699.5|26
1620020420000|2021-05-03 05:40:20|84751|84701|84750.8|84700.8|84752.6|84702.6|84750.7|84700.7|20
1620020430000|2021-05-03 05:40:30|84750.6|84700.6|84750.6|84700.6|84751.3|84701.3|84750.2|84700.2|17
1620020440000|2021-05-03 05:40:40|84751.1|84701.1|84750.9|84700.9|84751.7|84701.7|84750.5|84700.5|16
1620020450000|2021-05-03 05:40:50|84750.7|84700.7|84749.5|84699.5|84750.7|84700.7|84749.4|84699.4|15
1620020460000|2021-05-03 05:41:00|84749.4|84699.4|84749.3|84699.3|84750.3|84700.3|84748.4|84698.4|25
1620020470000|2021-05-03 05:41:10|84748.6|84698.6|84748.5|84698.5|84748.6|84698.6|84746.4|84696.4|16
1620020480000|2021-05-03 05:41:20|84748.7|84698.7|84746|84696|84749.5|84699.5|84745.9|84695.9|24
1620020490000|2021-05-03 05:41:30|84745.8|84695.8|84745.4|84695.4|84746.8|84696.8|84744.5|84694.5|19
1620020500000|2021-05-03 05:41:40|84745|84695|84744.9|84694.9|84746.1|84696.1|84744.8|84694.8|15
1620020510000|2021-05-03 05:41:50|84744.7|84694.7|84745.2|84695.2|84746.1|84696.1|84744.7|84694.7|14
1620020520000|2021-05-03 05:42:00|84745|84695|84746.2|84696.2|84746.4|84696.4|84745|84695|13
1620020530000|2021-05-03 05:42:10|84745.8|84695.8|84745.4|84695.4|84746.7|84696.7|84744.9|84694.9|16
1620020540000|2021-05-03 05:42:20|84745.5|84695.5|84745.6|84695.6|84746.6|84696.6|84744.7|84694.7|12
1620020550000|2021-05-03 05:42:30|84745.8|84695.8|84745.3|84695.3|84746.4|84696.4|84744.5|84694.5|14
1620020560000|2021-05-03 05:42:40|84745.6|84695.6|84747.1|84697.1|84747.1|84697.1|84744.4|84694.4|19
1620020570000|2021-05-03 05:42:50|84746.1|84696.1|84746.4|84696.4|84746.7|84696.7|84744.9|84694.9|10
1620020580000|2021-05-03 05:43:00|84745|84695|84745.2|84695.2|84747.4|84697.4|84744.9|84694.9|13
1620020590000|2021-05-03 05:43:10|84745.3|84695.3|84745.6|84695.6|84745.6|84695.6|84743.6|84693.6|13
1620020600000|2021-05-03 05:43:20|84745.9|84695.9|84744.6|84694.6|84745.9|84695.9|84744.3|84694.3|13
1620020610000|2021-05-03 05:43:30|84744.2|84694.2|84745.4|84695.4|84746.8|84696.8|84744.2|84694.2|8
1620020620000|2021-05-03 05:43:40|84749.3|84699.3|84744.4|84694.4|84750|84700|84744.1|84694.1|19
1620020630000|2021-05-03 05:43:50|84743.6|84693.6|84746.3|84696.3|84746.7|84696.7|84743.6|84693.6|11
1620020640000|2021-05-03 05:44:00|84745.9|84695.9|84745.1|84695.1|84745.9|84695.9|84744|84694|11
1620020650000|2021-05-03 05:44:10|84745.7|84695.7|84744.9|84694.9|84745.7|84695.7|84744.8|84694.8|7
1620020660000|2021-05-03 05:44:20|84744.8|84694.8|84745.8|84695.8|84746.5|84696.5|84744.8|84694.8|9
1620020670000|2021-05-03 05:44:30|84746.1|84696.1|84743.2|84693.2|84746.1|84696.1|84742.5|84692.5|8
1620020680000|2021-05-03 05:44:40|84742.9|84692.9|84746.4|84696.4|84747|84697|84742.9|84692.9|10
1620020690000|2021-05-03 05:44:50|84746.5|84696.5|84746.7|84696.7|84747.1|84697.1|84745.7|84695.7|8
1620020700000|2021-05-03 05:45:00|84746|84696|84746.3|84696.3|84746.6|84696.6|84745.5|84695.5|7
1620020710000|2021-05-03 05:45:10|84746.8|84696.8|84746.1|84696.1|84747.7|84697.7|84745.3|84695.3|18
1620020720000|2021-05-03 05:45:20|84745.5|84695.5|84746.7|84696.7|84746.8|84696.8|84745.1|84695.1|10
1620020730000|2021-05-03 05:45:30|84746.2|84696.2|84742.8|84692.8|84746.2|84696.2|84741.6|84691.6|20
1620020740000|2021-05-03 05:45:40|84741.6|84691.6|84742.3|84692.3|84743.3|84693.3|84741.3|84691.3|17
1620020750000|2021-05-03 05:45:50|84741.6|84691.6|84742.5|84692.5|84743.3|84693.3|84741.6|84691.6|14
1620020760000|2021-05-03 05:46:00|84742.4|84692.4|84744.3|84694.3|84745.1|84695.1|84742|84692|15
1620020770000|2021-05-03 05:46:10|84745.6|84695.6|84746.4|84696.4|84746.7|84696.7|84744.3|84694.3|15
1620020780000|2021-05-03 05:46:20|84746.7|84696.7|84745.6|84695.6|84747|84697|84745.6|84695.6|14
1620020790000|2021-05-03 05:46:30|84745.2|84695.2|84745.7|84695.7|84745.9|84695.9|84744.9|84694.9|9
1620020800000|2021-05-03 05:46:40|84744.8|84694.8|84745|84695|84745.7|84695.7|84744.4|84694.4|15
1620020810000|2021-05-03 05:46:50|84744.8|84694.8|84745|84695|84745.2|84695.2|84744.4|84694.4|9
1620020820000|2021-05-03 05:47:00|84743.9|84693.9|84750.6|84700.6|84752.4|84702.4|84743.9|84693.9|32
1620020830000|2021-05-03 05:47:10|84750.3|84700.3|84752.8|84702.8|84753.8|84703.8|84750.3|84700.3|24
1620020840000|2021-05-03 05:47:20|84753|84703|84751.6|84701.6|84753|84703|84750.9|84700.9|19
1620020850000|2021-05-03 05:47:30|84751.4|84701.4|84752.3|84702.3|84752.5|84702.5|84751.1|84701.1|16
1620020860000|2021-05-03 05:47:40|84752.5|84702.5|84752.5|84702.5|84753.5|84703.5|84752.3|84702.3|18
1620020870000|2021-05-03 05:47:50|84753.4|84703.4|84752.7|84702.7|84753.4|84703.4|84751.3|84701.3|32
1620020880000|2021-05-03 05:48:00|84752.9|84702.9|84751.9|84701.9|84753.1|84703.1|84751.3|84701.3|24
1620020890000|2021-05-03 05:48:10|84751.5|84701.5|84751.5|84701.5|84752.2|84702.2|84750.5|84700.5|26
1620020900000|2021-05-03 05:48:20|84749.6|84699.6|84747.6|84697.6|84751|84701|84747.6|84697.6|33
1620020910000|2021-05-03 05:48:30|84746.4|84696.4|84747.1|84697.1|84748.3|84698.3|84746.4|84696.4|20
1620020920000|2021-05-03 05:48:40|84747.7|84697.7|84748.4|84698.4|84748.7|84698.7|84747.6|84697.6|21
1620020930000|2021-05-03 05:48:50|84748.2|84698.2|84744.9|84694.9|84748.6|84698.6|84743.8|84693.8|16
1620020940000|2021-05-03 05:49:00|84745.5|84695.5|84742.7|84692.7|84745.5|84695.5|84742.7|84692.7|14
1620020950000|2021-05-03 05:49:10|84743.9|84693.9|84745.1|84695.1|84745.1|84695.1|84742.6|84692.6|30
1620020960000|2021-05-03 05:49:20|84745.6|84695.6|84744.5|84694.5|84745.6|84695.6|84743|84693|22
1620020970000|2021-05-03 05:49:30|84745.2|84695.2|84743.3|84693.3|84745.2|84695.2|84740.6|84690.6|18
1620020980000|2021-05-03 05:49:40|84743.5|84693.5|84741.8|84691.8|84743.5|84693.5|84740.2|84690.2|26
1620020990000|2021-05-03 05:49:50|84741.9|84691.9|84741.1|84691.1|84742.1|84692.1|84740.8|84690.8|15
1620021000000|2021-05-03 05:50:00|84740.4|84690.4|84739.9|84689.9|84741.8|84691.8|84739.8|84689.8|25
1620021010000|2021-05-03 05:50:10|84740.3|84690.3|84740.8|84690.8|84741.5|84691.5|84736.8|84686.8|32
1620021020000|2021-05-03 05:50:20|84741|84691|84739.3|84689.3|84743.8|84693.8|84739.3|84689.3|26
1620021030000|2021-05-03 05:50:30|84739.6|84689.6|84738.3|84688.3|84741.6|84691.6|84738.1|84688.1|34
1620021040000|2021-05-03 05:50:40|84737.9|84687.9|84738.2|84688.2|84739|84689|84736.2|84686.2|36
1620021050000|2021-05-03 05:50:50|84738.5|84688.5|84737.6|84687.6|84739|84689|84737.3|84687.3|9
1620021060000|2021-05-03 05:51:00|84737.2|84687.2|84736.9|84686.9|84737.4|84687.4|84736.5|84686.5|9
1620021070000|2021-05-03 05:51:10|84737.6|84687.6|84737|84687|84739.1|84689.1|84734.5|84684.5|38
1620021080000|2021-05-03 05:51:20|84737.5|84687.5|84739.7|84689.7|84739.7|84689.7|84736.9|84686.9|24
1620021090000|2021-05-03 05:51:30|84739.1|84689.1|84741.5|84691.5|84741.5|84691.5|84738.8|84688.8|26
1620021100000|2021-05-03 05:51:40|84740.6|84690.6|84749.5|84699.5|84750.7|84700.7|84740.5|84690.5|38
1620021110000|2021-05-03 05:51:50|84749.7|84699.7|84750|84700|84751.1|84701.1|84747.5|84697.5|32
1620021120000|2021-05-03 05:52:00|84751.3|84701.3|84751.6|84701.6|84751.9|84701.9|84749.1|84699.1|18
1620021130000|2021-05-03 05:52:10|84751.4|84701.4|84751.8|84701.8|84752.1|84702.1|84751.4|84701.4|5
1620021140000|2021-05-03 05:52:20|84751.3|84701.3|84752.4|84702.4|84752.9|84702.9|84750|84700|22
1620021150000|2021-05-03 05:52:30|84752.7|84702.7|84751.5|84701.5|84752.8|84702.8|84751.5|84701.5|10
1620021160000|2021-05-03 05:52:40|84752.6|84702.6|84752.5|84702.5|84752.6|84702.6|84751.1|84701.1|14
1620021170000|2021-05-03 05:52:50|84752.4|84702.4|84749.6|84699.6|84752.6|84702.6|84749.6|84699.6|16
1620021180000|2021-05-03 05:53:00|84749.7|84699.7|84750.5|84700.5|84751.7|84701.7|84749.4|84699.4|15
1620021190000|2021-05-03 05:53:10|84749.8|84699.8|84748.6|84698.6|84750.3|84700.3|84747.7|84697.7|23
1620021200000|2021-05-03 05:53:20|84748.1|84698.1|84753.1|84703.1|84753.1|84703.1|84748.1|84698.1|17
1620021210000|2021-05-03 05:53:30|84751.6|84701.6|84751.9|84701.9|84753.6|84703.6|84750.6|84700.6|18
1620021220000|2021-05-03 05:53:40|84751.3|84701.3|84754.9|84704.9|84755|84705|84750.3|84700.3|14
1620021230000|2021-05-03 05:53:50|84755.3|84705.3|84751.5|84701.5|84755.3|84705.3|84750.5|84700.5|17
1620021240000|2021-05-03 05:54:00|84751|84701|84752.5|84702.5|84753.4|84703.4|84751|84701|15
1620021250000|2021-05-03 05:54:10|84752.3|84702.3|84752.3|84702.3|84752.5|84702.5|84751.7|84701.7|7
1620021260000|2021-05-03 05:54:20|84752.1|84702.1|84751.5|84701.5|84752.6|84702.6|84751.5|84701.5|9
1620021270000|2021-05-03 05:54:30|84751.7|84701.7|84753.4|84703.4|84754.1|84704.1|84751.2|84701.2|12
1620021280000|2021-05-03 05:54:40|84753.9|84703.9|84754|84704|84754|84704|84752.7|84702.7|17
1620021290000|2021-05-03 05:54:50|84753.5|84703.5|84753.4|84703.4|84753.5|84703.5|84752.1|84702.1|10
1620021300000|2021-05-03 05:55:00|84753.3|84703.3|84756.3|84706.3|84756.9|84706.9|84753.3|84703.3|18
1620021310000|2021-05-03 05:55:10|84755.9|84705.9|84759.9|84709.9|84761.2|84711.2|84754.9|84704.9|19
1620021320000|2021-05-03 05:55:20|84759.1|84709.1|84759|84709|84759.5|84709.5|84758.3|84708.3|8
1620021330000|2021-05-03 05:55:30|84758.4|84708.4|84752.7|84702.7|84758.4|84708.4|84752.4|84702.4|25
1620021340000|2021-05-03 05:55:40|84752.3|84702.3|84753.8|84703.8|84753.8|84703.8|84750.4|84700.4|9
1620021350000|2021-05-03 05:55:50|84753.4|84703.4|84754.1|84704.1|84754.9|84704.9|84753|84703|17
1620021360000|2021-05-03 05:56:00|84753.2|84703.2|84752.3|84702.3|84753.7|84703.7|84752|84702|12
1620021370000|2021-05-03 05:56:10|84752.1|84702.1|84749.7|84699.7|84752.1|84702.1|84749.2|84699.2|18
1620021380000|2021-05-03 05:56:20|84750.5|84700.5|84751.9|84701.9|84751.9|84701.9|84749|84699|18
1620021390000|2021-05-03 05:56:30|84752|84702|84750|84700|84752.1|84702.1|84749.4|84699.4|30
1620021400000|2021-05-03 05:56:40|84749.6|84699.6|84749.2|84699.2|84751|84701|84749|84699|21
1620021410000|2021-05-03 05:56:50|84748.8|84698.8|84748.7|84698.7|84749.7|84699.7|84748.6|84698.6|16
1620021420000|2021-05-03 05:57:00|84749|84699|84745.3|84695.3|84749.3|84699.3|84742.3|84692.3|23
1620021430000|2021-05-03 05:57:10|84745|84695|84745.4|84695.4|84745.7|84695.7|84743.7|84693.7|17
1620021440000|2021-05-03 05:57:20|84745.3|84695.3|84744.7|84694.7|84745.3|84695.3|84743.3|84693.3|20
1620021450000|2021-05-03 05:57:30|84744.9|84694.9|84744.4|84694.4|84745.7|84695.7|84742.7|84692.7|17
1620021460000|2021-05-03 05:57:40|84744.6|84694.6|84742.4|84692.4|84744.8|84694.8|84742.4|84692.4|13
1620021470000|2021-05-03 05:57:50|84742.3|84692.3|84742|84692|84742.7|84692.7|84741.3|84691.3|9
1620021480000|2021-05-03 05:58:00|84743.1|84693.1|84742.5|84692.5|84743.1|84693.1|84741.7|84691.7|15
1620021490000|2021-05-03 05:58:10|84742.6|84692.6|84739.7|84689.7|84743|84693|84739.3|84689.3|23
1620021500000|2021-05-03 05:58:20|84737.9|84687.9|84734.7|84684.7|84739.4|84689.4|84734.6|84684.6|32
1620021510000|2021-05-03 05:58:30|84736.1|84686.1|84735.7|84685.7|84737|84687|84735|84685|32
1620021520000|2021-05-03 05:58:40|84736.8|84686.8|84738.2|84688.2|84738.2|84688.2|84736.6|84686.6|15
1620021530000|2021-05-03 05:58:50|84737.9|84687.9|84737.3|84687.3|84738.6|84688.6|84737.3|84687.3|18
1620021540000|2021-05-03 05:59:00|84737|84687|84738.3|84688.3|84738.4|84688.4|84736.9|84686.9|12
1620021550000|2021-05-03 05:59:10|84738.9|84688.9|84737.6|84687.6|84739.6|84689.6|84737.6|84687.6|21
1620021560000|2021-05-03 05:59:20|84737.4|84687.4|84736.6|84686.6|84738|84688|84736.5|84686.5|19
1620021570000|2021-05-03 05:59:30|84736.5|84686.5|84736.6|84686.6|84736.7|84686.7|84736.2|84686.2|15
1620021580000|2021-05-03 05:59:40|84736.4|84686.4|84734.4|84684.4|84737.8|84687.8|84734.1|84684.1|27
1620021590000|2021-05-03 05:59:50|84733.9|84683.9|84729.6|84679.6|84735.2|84685.2|84728.8|84678.8|33
1620021600000|2021-05-03 06:00:00|84730.3|84680.3|84748.3|84698.3|84750.6|84700.6|84730.3|84680.3|43
1620021610000|2021-05-03 06:00:10|84748.5|84698.5|84745.3|84695.3|84752.7|84702.7|84744.1|84694.1|44
1620021620000|2021-05-03 06:00:20|84745.4|84695.4|84746.2|84696.2|84747.5|84697.5|84744|84694|32
1620021630000|2021-05-03 06:00:30|84746.1|84696.1|84746.1|84696.1|84747.5|84697.5|84745.5|84695.5|25
1620021640000|2021-05-03 06:00:40|84746.3|84696.3|84743|84693|84746.3|84696.3|84742.2|84692.2|31
1620021650000|2021-05-03 06:00:50|84745.3|84695.3|84739.9|84689.9|84745.3|84695.3|84739.1|84689.1|38
1620021660000|2021-05-03 06:01:00|84741.2|84691.2|84749.2|84699.2|84750.8|84700.8|84741.2|84691.2|38
1620021670000|2021-05-03 06:01:10|84749.3|84699.3|84750.2|84700.2|84750.8|84700.8|84749.3|84699.3|20
1620021680000|2021-05-03 06:01:20|84749.5|84699.5|84750.3|84700.3|84750.5|84700.5|84749.1|84699.1|18
1620021690000|2021-05-03 06:01:30|84750.2|84700.2|84759.1|84709.1|84759.1|84709.1|84749.6|84699.6|32
1620021700000|2021-05-03 06:01:40|84760.1|84710.1|84767.5|84717.5|84768.5|84718.5|84760.1|84710.1|26
1620021710000|2021-05-03 06:01:50|84766.8|84716.8|84767.6|84717.6|84767.6|84717.6|84765|84715|16
1620021720000|2021-05-03 06:02:00|84767.5|84717.5|84764.9|84714.9|84767.5|84717.5|84762.8|84712.8|32
1620021730000|2021-05-03 06:02:10|84765.3|84715.3|84759.4|84709.4|84765.9|84715.9|84758.8|84708.8|25
1620021740000|2021-05-03 06:02:20|84759.8|84709.8|84760.3|84710.3|84760.3|84710.3|84759.2|84709.2|21
1620021750000|2021-05-03 06:02:30|84759.5|84709.5|84759.7|84709.7|84761.1|84711.1|84758|84708|30
1620021760000|2021-05-03 06:02:40|84755.2|84705.2|84760.1|84710.1|84761.1|84711.1|84752.9|84702.9|34
1620021770000|2021-05-03 06:02:50|84759.4|84709.4|84759.1|84709.1|84761.9|84711.9|84756.3|84706.3|34
1620021780000|2021-05-03 06:03:00|84758.3|84708.3|84768.2|84718.2|84768.3|84718.3|84756.2|84706.2|35
1620021790000|2021-05-03 06:03:10|84767.9|84717.9|84770.4|84720.4|84771.4|84721.4|84766.1|84716.1|32
1620021800000|2021-05-03 06:03:20|84770.2|84720.2|84770.7|84720.7|84772.3|84722.3|84769|84719|31
1620021810000|2021-05-03 06:03:30|84770.4|84720.4|84770.5|84720.5|84771.1|84721.1|84770|84720|20
1620021820000|2021-05-03 06:03:40|84770.6|84720.6|84771.3|84721.3|84771.3|84721.3|84770.4|84720.4|10
1620021830000|2021-05-03 06:03:50|84771.1|84721.1|84769.1|84719.1|84771.8|84721.8|84769|84719|26
1620021840000|2021-05-03 06:04:00|84770.2|84720.2|84767.2|84717.2|84770.2|84720.2|84766.6|84716.6|30
1620021850000|2021-05-03 06:04:10|84767.4|84717.4|84771.7|84721.7|84771.7|84721.7|84766.1|84716.1|17
1620021860000|2021-05-03 06:04:20|84771.5|84721.5|84771.5|84721.5|84772.4|84722.4|84770.8|84720.8|20
1620021870000|2021-05-03 06:04:30|84771.6|84721.6|84776.5|84726.5|84776.5|84726.5|84770.8|84720.8|16
1620021880000|2021-05-03 06:04:40|84777.2|84727.2|84776.8|84726.8|84778.3|84728.3|84775.9|84725.9|17
1620021890000|2021-05-03 06:04:50|84777.2|84727.2|84772|84722|84777.3|84727.3|84770.1|84720.1|21
1620021900000|2021-05-03 06:05:00|84772.5|84722.5|84825.5|84775.5|84825.5|84775.5|84771.8|84721.8|38
1620021910000|2021-05-03 06:05:10|84826.9|84776.9|84827.2|84777.2|84833.3|84783.3|84826.2|84776.2|38
1620021920000|2021-05-03 06:05:20|84821.9|84771.9|84813.6|84763.6|84821.9|84771.9|84813.6|84763.6|34
1620021930000|2021-05-03 06:05:30|84813.4|84763.4|84814.7|84764.7|84815.5|84765.5|84812.2|84762.2|23
1620021940000|2021-05-03 06:05:40|84814.5|84764.5|84809.3|84759.3|84815.5|84765.5|84808.6|84758.6|25
1620021950000|2021-05-03 06:05:50|84809|84759|84805.4|84755.4|84809.4|84759.4|84805.4|84755.4|21
1620021960000|2021-05-03 06:06:00|84806|84756|84802.4|84752.4|84806|84756|84801.2|84751.2|25
1620021970000|2021-05-03 06:06:10|84802.2|84752.2|84801|84751|84802.2|84752.2|84798.5|84748.5|27
1620021980000|2021-05-03 06:06:20|84802.6|84752.6|84800.7|84750.7|84802.6|84752.6|84800.7|84750.7|15
1620021990000|2021-05-03 06:06:30|84801.9|84751.9|84796|84746|84801.9|84751.9|84793|84743|31
1620022000000|2021-05-03 06:06:40|84794.7|84744.7|84798.7|84748.7|84800.5|84750.5|84794.3|84744.3|21
1620022010000|2021-05-03 06:06:50|84799.1|84749.1|84794.4|84744.4|84799.1|84749.1|84793|84743|26
1620022020000|2021-05-03 06:07:00|84794.6|84744.6|84795.5|84745.5|84796.9|84746.9|84794.6|84744.6|21
1620022030000|2021-05-03 06:07:10|84795.6|84745.6|84795.1|84745.1|84795.9|84745.9|84793.2|84743.2|21
1620022040000|2021-05-03 06:07:20|84795|84745|84786.5|84736.5|84796.1|84746.1|84781.8|84731.8|32
1620022050000|2021-05-03 06:07:30|84786.8|84736.8|84800.4|84750.4|84804.2|84754.2|84785.1|84735.1|39
1620022060000|2021-05-03 06:07:40|84800.7|84750.7|84797.3|84747.3|84801|84751|84796.1|84746.1|32
1620022070000|2021-05-03 06:07:50|84798.1|84748.1|84811.8|84761.8|84813.4|84763.4|84797.9|84747.9|39
1620022080000|2021-05-03 06:08:00|84811.5|84761.5|84812.7|84762.7|84812.7|84762.7|84811|84761|31
1620022090000|2021-05-03 06:08:10|84812.6|84762.6|84811.9|84761.9|84812.9|84762.9|84811.2|84761.2|18
1620022100000|2021-05-03 06:08:20|84812.7|84762.7|84816.1|84766.1|84817.6|84767.6|84812.7|84762.7|21
1620022110000|2021-05-03 06:08:30|84816.5|84766.5|84820.5|84770.5|84820.5|84770.5|84816.5|84766.5|25
1620022120000|2021-05-03 06:08:40|84819.8|84769.8|84818.7|84768.7|84820.3|84770.3|84816.9|84766.9|22
1620022130000|2021-05-03 06:08:50|84818.6|84768.6|84818.6|84768.6|84819.1|84769.1|84817.6|84767.6|20
1620022140000|2021-05-03 06:09:00|84818.8|84768.8|84816.5|84766.5|84818.8|84768.8|84816.5|84766.5|19
1620022150000|2021-05-03 06:09:10|84816.7|84766.7|84820.1|84770.1|84821.2|84771.2|84816.7|84766.7|16
1620022160000|2021-05-03 06:09:20|84820.9|84770.9|84812.9|84762.9|84820.9|84770.9|84812.9|84762.9|30
1620022170000|2021-05-03 06:09:30|84812.3|84762.3|84813|84763|84813.6|84763.6|84810.5|84760.5|34
1620022180000|2021-05-03 06:09:40|84813.1|84763.1|84812.7|84762.7|84813.1|84763.1|84812.3|84762.3|19
1620022190000|2021-05-03 06:09:50|84812.8|84762.8|84811.6|84761.6|84813.3|84763.3|84810.4|84760.4|24
1620022200000|2021-05-03 06:10:00|84812.6|84762.6|84799.7|84749.7|84813|84763|84790.3|84740.3|39
1620022210000|2021-05-03 06:10:10|84800|84750|84801.6|84751.6|84802.6|84752.6|84799.2|84749.2|30
1620022220000|2021-05-03 06:10:20|84801.8|84751.8|84799.9|84749.9|84802.2|84752.2|84798.7|84748.7|35
1620022230000|2021-05-03 06:10:30|84799.7|84749.7|84799.1|84749.1|84801.1|84751.1|84799|84749|23
1620022240000|2021-05-03 06:10:40|84799.6|84749.6|84800.6|84750.6|84800.6|84750.6|84799.2|84749.2|21
1620022250000|2021-05-03 06:10:50|84800.4|84750.4|84798.9|84748.9|84800.8|84750.8|84798.8|84748.8|18
1620022260000|2021-05-03 06:11:00|84799|84749|84798.6|84748.6|84799.5|84749.5|84798.6|84748.6|16
1620022270000|2021-05-03 06:11:10|84798.3|84748.3|84793.9|84743.9|84798.7|84748.7|84793.4|84743.4|19
1620022280000|2021-05-03 06:11:20|84794|84744|84793.9|84743.9|84795.1|84745.1|84791.5|84741.5|29
1620022290000|2021-05-03 06:11:30|84793.5|84743.5|84789.6|84739.6|84794.2|84744.2|84789.6|84739.6|17
1620022300000|2021-05-03 06:11:40|84790.2|84740.2|84788.4|84738.4|84791.5|84741.5|84788.4|84738.4|24
1620022310000|2021-05-03 06:11:50|84788.3|84738.3|84795.4|84745.4|84795.8|84745.8|84788|84738|24
1620022320000|2021-05-03 06:12:00|84795|84745|84789.8|84739.8|84795.3|84745.3|84788.8|84738.8|22
1620022330000|2021-05-03 06:12:10|84791|84741|84789.5|84739.5|84791|84741|84788.5|84738.5|15
1620022340000|2021-05-03 06:12:20|84790|84740|84790.2|84740.2|84790.6|84740.6|84788.8|84738.8|16
1620022350000|2021-05-03 06:12:30|84790.3|84740.3|84791.4|84741.4|84791.4|84741.4|84789.9|84739.9|16
1620022360000|2021-05-03 06:12:40|84791|84741|84789.2|84739.2|84791|84741|84789|84739|17
1620022370000|2021-05-03 06:12:50|84788.9|84738.9|84787.4|84737.4|84789.9|84739.9|84787.3|84737.3|14
1620022380000|2021-05-03 06:13:00|84787.6|84737.6|84788.1|84738.1|84788.3|84738.3|84786.9|84736.9|19
1620022390000|2021-05-03 06:13:10|84788|84738|84788.5|84738.5|84788.7|84738.7|84787.8|84737.8|8
1620022400000|2021-05-03 06:13:20|84788.3|84738.3|84780.6|84730.6|84788.5|84738.5|84780.2|84730.2|15
1620022410000|2021-05-03 06:13:30|84780.8|84730.8|84786.5|84736.5|84788.9|84738.9|84780.8|84730.8|27
1620022420000|2021-05-03 06:13:40|84786.6|84736.6|84787.7|84737.7|84787.8|84737.8|84786.2|84736.2|16
1620022430000|2021-05-03 06:13:50|84787.6|84737.6|84788.1|84738.1|84788.2|84738.2|84787|84737|14
1620022440000|2021-05-03 06:14:00|84788|84738|84790.9|84740.9|84791.8|84741.8|84787.8|84737.8|16
1620022450000|2021-05-03 06:14:10|84791.5|84741.5|84790.6|84740.6|84791.5|84741.5|84790.6|84740.6|4
1620022460000|2021-05-03 06:14:20|84790.7|84740.7|84789.1|84739.1|84790.7|84740.7|84788.1|84738.1|10
1620022470000|2021-05-03 06:14:30|84790|84740|84791.6|84741.6|84791.8|84741.8|84789.9|84739.9|15
1620022480000|2021-05-03 06:14:40|84791.5|84741.5|84785.8|84735.8|84791.5|84741.5|84785.8|84735.8|23
1620022490000|2021-05-03 06:14:50|84786.8|84736.8|84786.1|84736.1|84787.6|84737.6|84783.4|84733.4|29
1620022500000|2021-05-03 06:15:00|84787|84737|84788.2|84738.2|84788.2|84738.2|84786.6|84736.6|30
1620022510000|2021-05-03 06:15:10|84787.9|84737.9|84798.6|84748.6|84799.1|84749.1|84787.1|84737.1|40
1620022520000|2021-05-03 06:15:20|84798.5|84748.5|84799.7|84749.7|84800.1|84750.1|84797.6|84747.6|26
1620022530000|2021-05-03 06:15:30|84799.9|84749.9|84798.8|84748.8|84799.9|84749.9|84798.5|84748.5|22
1620022540000|2021-05-03 06:15:40|84798.9|84748.9|84798.6|84748.6|84799.3|84749.3|84798.5|84748.5|13
1620022550000|2021-05-03 06:15:50|84798.2|84748.2|84801.4|84751.4|84804.6|84754.6|84797|84747|30
1620022560000|2021-05-03 06:16:00|84801.3|84751.3|84803.2|84753.2|84805.1|84755.1|84796.3|84746.3|31
1620022570000|2021-05-03 06:16:10|84803.3|84753.3|84803.1|84753.1|84803.8|84753.8|84803|84753|22
1620022580000|2021-05-03 06:16:20|84803.2|84753.2|84816.5|84766.5|84816.7|84766.7|84803.1|84753.1|23
1620022590000|2021-05-03 06:16:30|84817.5|84767.5|84809.9|84759.9|84817.5|84767.5|84809.9|84759.9|29
1620022600000|2021-05-03 06:16:40|84809.7|84759.7|84810.2|84760.2|84811.2|84761.2|84808.7|84758.7|25
1620022610000|2021-05-03 06:16:50|84810.5|84760.5|84809.4|84759.4|84810.5|84760.5|84807.4|84757.4|27
1620022620000|2021-05-03 06:17:00|84809.6|84759.6|84802.7|84752.7|84809.8|84759.8|84802.7|84752.7|20
1620022630000|2021-05-03 06:17:10|84804.3|84754.3|84802.5|84752.5|84805|84755|84802.5|84752.5|22
1620022640000|2021-05-03 06:17:20|84802.6|84752.6|84801.4|84751.4|84802.9|84752.9|84800.4|84750.4|25
1620022650000|2021-05-03 06:17:30|84801.3|84751.3|84804.2|84754.2|84804.2|84754.2|84801.3|84751.3|27
1620022660000|2021-05-03 06:17:40|84803.9|84753.9|84798.7|84748.7|84803.9|84753.9|84798.3|84748.3|25
1620022670000|2021-05-03 06:17:50|84798.5|84748.5|84792.3|84742.3|84799.4|84749.4|84792.3|84742.3|33
1620022680000|2021-05-03 06:18:00|84792.8|84742.8|84792.6|84742.6|84793.5|84743.5|84792.4|84742.4|24
1620022690000|2021-05-03 06:18:10|84792.1|84742.1|84788.3|84738.3|84792.4|84742.4|84788.2|84738.2|22
1620022700000|2021-05-03 06:18:20|84789.3|84739.3|84786.9|84736.9|84789.6|84739.6|84786.9|84736.9|16
1620022710000|2021-05-03 06:18:30|84786.7|84736.7|84784|84734|84787.4|84737.4|84783.1|84733.1|26
1620022720000|2021-05-03 06:18:40|84785.9|84735.9|84783.9|84733.9|84785.9|84735.9|84783.5|84733.5|15
1620022730000|2021-05-03 06:18:50|84784|84734|84791.4|84741.4|84791.9|84741.9|84783|84733|19
1620022740000|2021-05-03 06:19:00|84791.3|84741.3|84794.7|84744.7|84794.7|84744.7|84790.9|84740.9|25
1620022750000|2021-05-03 06:19:10|84794.6|84744.6|84789.2|84739.2|84794.6|84744.6|84789.1|84739.1|21
1620022760000|2021-05-03 06:19:20|84789.1|84739.1|84789.4|84739.4|84789.4|84739.4|84787.9|84737.9|20
1620022770000|2021-05-03 06:19:30|84789|84739|84791.1|84741.1|84791.6|84741.6|84788.4|84738.4|29
1620022780000|2021-05-03 06:19:40|84791|84741|84787.2|84737.2|84791|84741|84786.9|84736.9|34
1620022790000|2021-05-03 06:19:50|84787.1|84737.1|84787.5|84737.5|84787.5|84737.5|84786.8|84736.8|13
1620022800000|2021-05-03 06:20:00|84787.4|84737.4|84787.3|84737.3|84787.8|84737.8|84787|84737|19
1620022810000|2021-05-03 06:20:10|84787.2|84737.2|84791.5|84741.5|84791.7|84741.7|84787.2|84737.2|25
1620022820000|2021-05-03 06:20:20|84791.3|84741.3|84792.8|84742.8|84795.8|84745.8|84791.3|84741.3|30
1620022830000|2021-05-03 06:20:30|84792.7|84742.7|84781.9|84731.9|84793.2|84743.2|84781.9|84731.9|20
1620022840000|2021-05-03 06:20:40|84782|84732|84788.5|84738.5|84788.5|84738.5|84782|84732|27
1620022850000|2021-05-03 06:20:50|84788.4|84738.4|84786.5|84736.5|84788.4|84738.4|84784.8|84734.8|20
1620022860000|2021-05-03 06:21:00|84786.4|84736.4|84780.3|84730.3|84786.4|84736.4|84778.9|84728.9|30
1620022870000|2021-05-03 06:21:10|84780.2|84730.2|84780.2|84730.2|84781.2|84731.2|84779.1|84729.1|18
1620022880000|2021-05-03 06:21:20|84779.5|84729.5|84779.8|84729.8|84780|84730|84779.2|84729.2|19
1620022890000|2021-05-03 06:21:30|84779.7|84729.7|84779.4|84729.4|84780.4|84730.4|84778.9|84728.9|16
1620022900000|2021-05-03 06:21:40|84779.3|84729.3|84773.8|84723.8|84781.2|84731.2|84772.7|84722.7|22
1620022910000|2021-05-03 06:21:50|84772.5|84722.5|84774.5|84724.5|84774.5|84724.5|84766|84716|31
1620022920000|2021-05-03 06:22:00|84773.5|84723.5|84775|84725|84775.8|84725.8|84770.6|84720.6|28
1620022930000|2021-05-03 06:22:10|84775.1|84725.1|84775|84725|84775.8|84725.8|84774.4|84724.4|16
1620022940000|2021-05-03 06:22:20|84775.3|84725.3|84776.5|84726.5|84776.5|84726.5|84768.5|84718.5|28
1620022950000|2021-05-03 06:22:30|84776.3|84726.3|84778.4|84728.4|84778.5|84728.5|84776.3|84726.3|14
1620022960000|2021-05-03 06:22:40|84778.3|84728.3|84773.6|84723.6|84779|84729|84773.2|84723.2|27
1620022970000|2021-05-03 06:22:50|84773.5|84723.5|84768.4|84718.4|84773.5|84723.5|84765.9|84715.9|35
1620022980000|2021-05-03 06:23:00|84767.8|84717.8|84767.9|84717.9|84768.2|84718.2|84763.8|84713.8|35
1620022990000|2021-05-03 06:23:10|84768|84718|84770.6|84720.6|84771.7|84721.7|84768|84718|17
1620023000000|2021-05-03 06:23:20|84770.1|84720.1|84768|84718|84770.9|84720.9|84766.2|84716.2|18
1620023010000|2021-05-03 06:23:30|84767.1|84717.1|84764.8|84714.8|84768.1|84718.1|84762.7|84712.7|20
1620023020000|2021-05-03 06:23:40|84763.3|84713.3|84771.2|84721.2|84772.6|84722.6|84763.3|84713.3|27
1620023030000|2021-05-03 06:23:50|84771.3|84721.3|84770.4|84720.4|84773|84723|84770.3|84720.3|28
1620023040000|2021-05-03 06:24:00|84770.5|84720.5|84770.3|84720.3|84770.7|84720.7|84767.1|84717.1|28
1620023050000|2021-05-03 06:24:10|84771.5|84721.5|84772.1|84722.1|84772.7|84722.7|84771.3|84721.3|17
1620023060000|2021-05-03 06:24:20|84772|84722|84767.3|84717.3|84772|84722|84767.3|84717.3|21
1620023070000|2021-05-03 06:24:30|84767.5|84717.5|84768|84718|84771.8|84721.8|84766.3|84716.3|31
1620023080000|2021-05-03 06:24:40|84767.8|84717.8|84767.1|84717.1|84768.8|84718.8|84767.1|84717.1|24
1620023090000|2021-05-03 06:24:50|84765.3|84715.3|84767|84717|84767|84717|84765.3|84715.3|17
1620023100000|2021-05-03 06:25:00|84766.8|84716.8|84771.6|84721.6|84774.4|84724.4|84766.8|84716.8|29
1620023110000|2021-05-03 06:25:10|84772.5|84722.5|84768.9|84718.9|84772.8|84722.8|84766.4|84716.4|27
1620023120000|2021-05-03 06:25:20|84767.1|84717.1|84769.1|84719.1|84769.3|84719.3|84767|84717|22
1620023130000|2021-05-03 06:25:30|84769|84719|84770.2|84720.2|84770.5|84720.5|84768.1|84718.1|17
1620023140000|2021-05-03 06:25:40|84769|84719|84767.1|84717.1|84774.2|84724.2|84767|84717|26
1620023150000|2021-05-03 06:25:50|84768|84718|84762.4|84712.4|84768.9|84718.9|84760.7|84710.7|32
1620023160000|2021-05-03 06:26:00|84762.9|84712.9|84757.8|84707.8|84764.2|84714.2|84757.5|84707.5|27
1620023170000|2021-05-03 06:26:10|84758|84708|84748.6|84698.6|84758.6|84708.6|84747.5|84697.5|31
1620023180000|2021-05-03 06:26:20|84750.1|84700.1|84748.5|84698.5|84750.5|84700.5|84746.4|84696.4|39
1620023190000|2021-05-03 06:26:30|84747.2|84697.2|84746.8|84696.8|84748.6|84698.6|84745.4|84695.4|26
1620023200000|2021-05-03 06:26:40|84746.1|84696.1|84745|84695|84746.1|84696.1|84745|84695|19
1620023210000|2021-05-03 06:26:50|84744.8|84694.8|84742|84692|84745.5|84695.5|84742|84692|32
1620023220000|2021-05-03 06:27:00|84743.7|84693.7|84730.7|84680.7|84751.4|84701.4|84730.7|84680.7|33
1620023230000|2021-05-03 06:27:10|84731.2|84681.2|84726.6|84676.6|84732.6|84682.6|84726.2|84676.2|35
1620023240000|2021-05-03 06:27:20|84727|84677|84741.1|84691.1|84742.9|84692.9|84726.8|84676.8|34
1620023250000|2021-05-03 06:27:30|84740.2|84690.2|84740.9|84690.9|84742|84692|84740|84690|23
1620023260000|2021-05-03 06:27:40|84739.3|84689.3|84735|84685|84739.4|84689.4|84732.2|84682.2|32
1620023270000|2021-05-03 06:27:50|84734.7|84684.7|84729.6|84679.6|84735.2|84685.2|84729.6|84679.6|27
1620023280000|2021-05-03 06:28:00|84729.7|84679.7|84730.8|84680.8|84731.2|84681.2|84729.6|84679.6|20
1620023290000|2021-05-03 06:28:10|84730.5|84680.5|84727.1|84677.1|84739|84689|84722.8|84672.8|37
1620023300000|2021-05-03 06:28:20|84728.2|84678.2|84723.9|84673.9|84728.2|84684.9|84709|84670.5|30
1620023310000|2021-05-03 06:28:30|84722.7|84672.7|84723|84673|84723.4|84673.4|84721.9|84671.9|15
1620023320000|2021-05-03 06:28:40|84722.6|84672.6|84734.1|84684.1|84736.6|84686.6|84722.6|84672.6|30
1620023330000|2021-05-03 06:28:50|84734.6|84684.6|84730.1|84680.1|84734.6|84684.6|84728.1|84678.1|26
1620023340000|2021-05-03 06:29:00|84731.3|84681.3|84733.5|84683.5|84733.9|84683.9|84730.5|84680.5|31
1620023350000|2021-05-03 06:29:10|84733.4|84683.4|84722.1|84672.1|84733.4|84683.4|84721.1|84671.1|25
1620023360000|2021-05-03 06:29:20|84722.9|84672.9|84728.8|84678.8|84730.6|84680.6|84722.9|84672.9|22
1620023370000|2021-05-03 06:29:30|84729.5|84679.5|84727.1|84677.1|84731.4|84681.4|84719.5|84669.5|22
1620023380000|2021-05-03 06:29:40|84727.2|84677.2|84726.3|84676.3|84729.1|84679.1|84726.3|84676.3|23
1620023390000|2021-05-03 06:29:50|84724.5|84674.5|84718.6|84668.6|84725.2|84675.2|84716.7|84666.7|30
1620023400000|2021-05-03 06:30:00|84719.3|84669.3|84736.6|84686.6|84736.9|84686.9|84719.3|84669.3|41
1620023410000|2021-05-03 06:30:10|84736.8|84686.8|84729.2|84679.2|84736.8|84686.8|84726.3|84676.3|25
1620023420000|2021-05-03 06:30:20|84728.7|84678.7|84734.5|84684.5|84737|84687|84728.3|84678.3|20
1620023430000|2021-05-03 06:30:30|84733.6|84683.6|84724.9|84674.9|84734.9|84684.9|84722.4|84672.4|32
1620023440000|2021-05-03 06:30:40|84724.8|84674.8|84728.4|84678.4|84729.1|84679.1|84724.3|84674.3|18
1620023450000|2021-05-03 06:30:50|84728.8|84678.8|84718.6|84668.6|84729.3|84679.3|84714.9|84664.9|30
1620023460000|2021-05-03 06:31:00|84718.3|84668.3|84717.7|84667.7|84722.4|84672.4|84717.2|84667.2|40
1620023470000|2021-05-03 06:31:10|84715.1|84665.1|84721.7|84671.7|84724|84674|84715.1|84665.1|42
1620023480000|2021-05-03 06:31:20|84722|84672|84723.1|84673.1|84724.9|84674.9|84719.4|84669.4|28
1620023490000|2021-05-03 06:31:30|84722.7|84672.7|84722.8|84672.8|84723.2|84673.2|84719|84669|35
1620023500000|2021-05-03 06:31:40|84723.4|84673.4|84721.5|84671.5|84726.9|84676.9|84716.5|84666.5|39
1620023510000|2021-05-03 06:31:50|84723.7|84673.7|84721.1|84671.1|84723.7|84673.7|84719.1|84669.1|26
1620023520000|2021-05-03 06:32:00|84720.9|84670.9|84721.1|84671.1|84721.8|84671.8|84719.5|84669.5|16
1620023530000|2021-05-03 06:32:10|84720.5|84670.5|84723.8|84673.8|84724.8|84674.8|84720.3|84670.3|22
1620023540000|2021-05-03 06:32:20|84723.9|84673.9|84719.3|84669.3|84724.4|84674.4|84718.7|84668.7|29
1620023550000|2021-05-03 06:32:30|84719.5|84669.5|84718.1|84668.1|84719.8|84669.8|84718.1|84668.1|25
1620023560000|2021-05-03 06:32:40|84718.3|84668.3|84714.2|84664.2|84718.3|84668.3|84714.2|84664.2|16
1620023570000|2021-05-03 06:32:50|84711.7|84661.7|84718.9|84668.9|84719.8|84669.8|84711.7|84661.7|30
1620023580000|2021-05-03 06:33:00|84713.2|84663.2|84711.4|84661.4|84717.4|84667.4|84709.3|84659.3|39
1620023590000|2021-05-03 06:33:10|84710.7|84660.7|84712.3|84662.3|84713.6|84663.6|84706.8|84656.8|26
1620023600000|2021-05-03 06:33:20|84712.5|84662.5|84717.8|84667.8|84719.1|84669.1|84710.1|84660.1|25
1620023610000|2021-05-03 06:33:30|84718.4|84668.4|84723|84673|84726.8|84676.8|84710.9|84660.9|32
1620023620000|2021-05-03 06:33:40|84725.9|84675.9|84724.6|84674.6|84726.4|84676.4|84723.4|84673.4|22
1620023630000|2021-05-03 06:33:50|84724.3|84674.3|84724.4|84674.4|84726.9|84676.9|84723.7|84673.7|18
1620023640000|2021-05-03 06:34:00|84724.1|84674.1|84725.9|84675.9|84726.5|84676.5|84723.2|84673.2|29
1620023650000|2021-05-03 06:34:10|84725.6|84675.6|84729.2|84679.2|84729.2|84679.2|84725.4|84675.4|17
1620023660000|2021-05-03 06:34:20|84728.6|84678.6|84728|84678|84728.6|84678.6|84727.4|84677.4|21
1620023670000|2021-05-03 06:34:30|84727.3|84677.3|84731.1|84681.1|84731.1|84681.1|84726.5|84676.5|20
1620023680000|2021-05-03 06:34:40|84730.8|84680.8|84731.4|84681.4|84731.7|84681.7|84730.6|84680.6|6
1620023690000|2021-05-03 06:34:50|84730.6|84680.6|84731|84681|84731.6|84681.6|84729.5|84679.5|21
1620023700000|2021-05-03 06:35:00|84730.9|84680.9|84729.2|84679.2|84731.3|84681.3|84728.5|84678.5|22
1620023710000|2021-05-03 06:35:10|84729.5|84679.5|84732.2|84682.2|84732.2|84682.2|84729.5|84679.5|19
1620023720000|2021-05-03 06:35:20|84730.6|84680.6|84732.2|84682.2|84732.9|84682.9|84729.8|84679.8|25
1620023730000|2021-05-03 06:35:30|84733.3|84683.3|84732.4|84682.4|84733.4|84683.4|84732.1|84682.1|26
1620023740000|2021-05-03 06:35:40|84732.1|84682.1|84731.8|84681.8|84732.5|84682.5|84728.9|84678.9|28
1620023750000|2021-05-03 06:35:50|84732|84682|84732.8|84682.8|84733.7|84683.7|84728.3|84678.3|29
1620023760000|2021-05-03 06:36:00|84732.7|84682.7|84732.2|84682.2|84732.9|84682.9|84731|84681|26
1620023770000|2021-05-03 06:36:10|84731.7|84681.7|84730.9|84680.9|84732.1|84682.1|84728|84678|9
1620023780000|2021-05-03 06:36:20|84730.8|84680.8|84724.8|84674.8|84730.8|84680.8|84724.8|84674.8|16
1620023790000|2021-05-03 06:36:30|84724.5|84674.5|84715.9|84665.9|84724.5|84674.5|84715.9|84665.9|30
1620023800000|2021-05-03 06:36:40|84715.6|84665.6|84717|84667|84717.3|84667.3|84714.8|84664.8|26
1620023810000|2021-05-03 06:36:50|84716.7|84666.7|84716.8|84666.8|84718.3|84668.3|84716|84666|23
1620023820000|2021-05-03 06:37:00|84716.6|84666.6|84715.5|84665.5|84716.6|84666.6|84714.5|84664.5|19
1620023830000|2021-05-03 06:37:10|84715.8|84665.8|84716.7|84666.7|84721.1|84671.1|84715.6|84665.6|27
1620023840000|2021-05-03 06:37:20|84716|84666|84722.8|84672.8|84722.8|84672.8|84714.1|84664.1|26
1620023850000|2021-05-03 06:37:30|84722.4|84672.4|84723.3|84673.3|84725.3|84675.3|84720.6|84670.6|21
1620023860000|2021-05-03 06:37:40|84721.3|84671.3|84729.8|84679.8|84731|84681|84721.3|84671.3|22
1620023870000|2021-05-03 06:37:50|84729.6|84679.6|84726.4|84676.4|84731.2|84681.2|84725.6|84675.6|32
1620023880000|2021-05-03 06:38:00|84727.2|84677.2|84726.9|84676.9|84727.3|84677.3|84721.9|84671.9|30
1620023890000|2021-05-03 06:38:10|84727|84677|84728.4|84678.4|84729.4|84679.4|84727|84677|23
1620023900000|2021-05-03 06:38:20|84728.8|84678.8|84733.2|84683.2|84735.4|84685.4|84728.8|84678.8|21
1620023910000|2021-05-03 06:38:30|84733.6|84683.6|84729.7|84679.7|84733.9|84683.9|84727.9|84677.9|30
1620023920000|2021-05-03 06:38:40|84730|84680|84733.4|84683.4|84734.4|84684.4|84729.8|84679.8|26
1620023930000|2021-05-03 06:38:50|84733.6|84683.6|84735.5|84685.5|84735.6|84685.6|84731.6|84681.6|20
1620023940000|2021-05-03 06:39:00|84735.2|84685.2|84734.2|84684.2|84735.2|84685.2|84732.2|84682.2|18
1620023950000|2021-05-03 06:39:10|84734.6|84684.6|84729.7|84679.7|84734.6|84684.6|84729.7|84679.7|24
1620023960000|2021-05-03 06:39:20|84729.8|84679.8|84732.3|84682.3|84732.4|84682.4|84729.8|84679.8|19
1620023970000|2021-05-03 06:39:30|84732.1|84682.1|84732.2|84682.2|84732.7|84682.7|84732.1|84682.1|9
1620023980000|2021-05-03 06:39:40|84732.1|84682.1|84733.2|84683.2|84735.6|84685.6|84731.5|84681.5|22
1620023990000|2021-05-03 06:39:50|84732.3|84682.3|84734|84684|84734.7|84684.7|84732|84682|30
1620024000000|2021-05-03 06:40:00|84734.4|84684.4|84735.1|84685.1|84735.1|84685.1|84733.1|84683.1|22
1620024010000|2021-05-03 06:40:10|84735.2|84685.2|84726.8|84676.8|84736.3|84686.3|84726.8|84676.8|27
1620024020000|2021-05-03 06:40:20|84726.7|84676.7|84729.9|84679.9|84731.6|84681.6|84726.7|84676.7|24
1620024030000|2021-05-03 06:40:30|84729.7|84679.7|84732.4|84682.4|84732.4|84682.4|84728.2|84678.2|31
1620024040000|2021-05-03 06:40:40|84732.2|84682.2|84732.8|84682.8|84733.5|84683.5|84732.2|84682.2|18
1620024050000|2021-05-03 06:40:50|84733.5|84683.5|84731.9|84681.9|84733.6|84683.6|84725|84675|26
1620024060000|2021-05-03 06:41:00|84732.4|84682.4|84736.4|84686.4|84736.8|84686.8|84731.6|84681.6|31
1620024070000|2021-05-03 06:41:10|84736.3|84686.3|84734.5|84684.5|84736.3|84686.3|84730.4|84680.4|31
1620024080000|2021-05-03 06:41:20|84734.8|84684.8|84729.5|84679.5|84734.8|84684.8|84726.2|84676.2|29
1620024090000|2021-05-03 06:41:30|84729.9|84679.9|84727.6|84677.6|84730.5|84680.5|84727.6|84677.6|19
1620024100000|2021-05-03 06:41:40|84727.7|84677.7|84729.3|84679.3|84732.3|84682.3|84727.1|84677.1|22
1620024110000|2021-05-03 06:41:50|84729.9|84679.9|84732.4|84682.4|84732.5|84682.5|84727.5|84677.5|23
1620024120000|2021-05-03 06:42:00|84731.3|84681.3|84727.7|84677.7|84732.6|84682.6|84726.5|84676.5|37
1620024130000|2021-05-03 06:42:10|84726.7|84676.7|84732.2|84682.2|84735.9|84685.9|84725.3|84675.3|31
1620024140000|2021-05-03 06:42:20|84732.7|84682.7|84734.6|84684.6|84735.4|84685.4|84731.4|84681.4|32
1620024150000|2021-05-03 06:42:30|84733.6|84683.6|84740.9|84690.9|84745.7|84695.7|84733|84683|32
1620024160000|2021-05-03 06:42:40|84738.8|84688.8|84733.9|84683.9|84739.4|84689.4|84733.3|84683.3|29
1620024170000|2021-05-03 06:42:50|84733.4|84683.4|84725.5|84675.5|84734|84684|84725.5|84675.5|31
1620024180000|2021-05-03 06:43:00|84725|84675|84724|84674|84726.5|84676.5|84720|84670|34
1620024190000|2021-05-03 06:43:10|84722.6|84672.6|84721.8|84671.8|84724.7|84674.7|84720.5|84670.5|34
1620024200000|2021-05-03 06:43:20|84715.3|84665.3|84709.2|84659.2|84715.3|84665.3|84709.2|84659.2|33
1620024210000|2021-05-03 06:43:30|84710.5|84660.5|84697.6|84647.6|84711.1|84661.1|84697.3|84647.3|25
1620024220000|2021-05-03 06:43:40|84697.4|84647.4|84697.1|84672.1|84711.3|84673|84679.2|84641.4|39
1620024230000|2021-05-03 06:43:50|84697.4|84672.4|84695.5|84670.5|84698.7|84673.7|84694.2|84669.2|32
1620024240000|2021-05-03 06:44:00|84696.2|84671.2|84704.2|84679.2|84706.8|84681.8|84691.7|84666.7|38
1620024250000|2021-05-03 06:44:10|84704|84679|84699|84674|84706.8|84681.8|84698.6|84673.6|29
1620024260000|2021-05-03 06:44:20|84698.6|84673.6|84708.6|84658.6|84710.5|84674.3|84695.3|84657.4|13
1620024270000|2021-05-03 06:44:30|84707.4|84657.4|84695.9|84670.9|84707.4|84671.5|84694.8|84657.2|17
1620024280000|2021-05-03 06:44:40|84695.8|84670.8|84689.7|84664.7|84705.4|84671.2|84689|84655.1|19
1620024290000|2021-05-03 06:44:50|84690.1|84665.1|84702.5|84652.5|84702.7|84665.1|84689.1|84647.6|22
1620024300000|2021-05-03 06:45:00|84702.6|84652.6|84694.6|84644.6|84702.6|84652.6|84694.2|84644.2|23
1620024310000|2021-05-03 06:45:10|84694.4|84644.4|84691.3|84641.3|84694.5|84656.4|84678.9|84641|31
1620024320000|2021-05-03 06:45:20|84690.4|84640.4|84691.5|84641.5|84691.9|84653.4|84677.9|84639.6|18
1620024330000|2021-05-03 06:45:30|84691.3|84641.3|84690.9|84640.9|84691.3|84653.6|84677.8|84639.2|28
1620024340000|2021-05-03 06:45:40|84679|84654|84697.2|84647.2|84697.9|84655.6|84678.1|84647.2|27
1620024350000|2021-05-03 06:45:50|84697.4|84647.4|84700.2|84650.2|84705.6|84668.4|84692|84647.4|24
1620024360000|2021-05-03 06:46:00|84701.2|84651.2|84698.4|84648.4|84701.4|84661.9|84686|84646.3|25
1620024370000|2021-05-03 06:46:10|84698.8|84648.8|84694.8|84644.8|84698.8|84648.8|84694.3|84644.3|21
1620024380000|2021-05-03 06:46:20|84694.7|84644.7|84691.9|84641.9|84695.1|84655.6|84679.1|84640.5|20
1620024390000|2021-05-03 06:46:30|84692|84642|84691.8|84641.8|84692.4|84642.4|84691.3|84641.3|13
1620024400000|2021-05-03 06:46:40|84692|84642|84697.7|84647.7|84698|84648|84691.4|84641.4|19
1620024410000|2021-05-03 06:46:50|84697.6|84647.6|84698.2|84648.2|84701.6|84651.6|84697.5|84647.5|23
1620024420000|2021-05-03 06:47:00|84698.4|84648.4|84699.1|84649.1|84699.6|84649.6|84697.6|84647.6|27
1620024430000|2021-05-03 06:47:10|84699.5|84649.5|84698.6|84648.6|84702|84652|84698.4|84648.4|20
1620024440000|2021-05-03 06:47:20|84698.4|84648.4|84683.1|84658.1|84699.1|84658.1|84683.1|84644.5|30
1620024450000|2021-05-03 06:47:30|84682.8|84657.8|84682.3|84657.3|84682.9|84657.9|84681.4|84656.4|13
1620024460000|2021-05-03 06:47:40|84682.2|84657.2|84700.9|84650.9|84701.3|84657.8|84681.8|84648.3|19
1620024470000|2021-05-03 06:47:50|84700.7|84650.7|84682.7|84657.7|84701.3|84660.8|84682.4|84644.6|31
1620024480000|2021-05-03 06:48:00|84682.6|84657.6|84680.9|84655.9|84683.9|84658.9|84680.9|84655.9|19
1620024490000|2021-05-03 06:48:10|84681|84656|84681.7|84656.7|84682.7|84657.7|84680.5|84655.5|21
1620024500000|2021-05-03 06:48:20|84681.6|84656.6|84692|84642|84692.8|84656.6|84681.2|84639.3|26
1620024510000|2021-05-03 06:48:30|84693|84643|84695.6|84645.6|84698.2|84648.2|84691.8|84641.8|28
1620024520000|2021-05-03 06:48:40|84695.2|84645.2|84680.2|84655.2|84695.9|84655.3|84679.7|84642.2|30
1620024530000|2021-05-03 06:48:50|84680.1|84655.1|84697|84647|84697|84656|84679.2|84645.3|34
1620024540000|2021-05-03 06:49:00|84697.3|84647.3|84694|84644|84699.5|84662.3|84687|84644|25
1620024550000|2021-05-03 06:49:10|84695.3|84645.3|84685.1|84660.1|84703.4|84661.2|84682.9|84643.3|33
1620024560000|2021-05-03 06:49:20|84685.4|84660.4|84685.1|84660.1|84696|84660.5|84682.8|84644.7|22
1620024570000|2021-05-03 06:49:30|84685.2|84660.2|84699.2|84649.2|84699.4|84660.2|84684.8|84646.7|30
1620024580000|2021-05-03 06:49:40|84687.1|84662.1|84695.3|84645.3|84696.1|84662.1|84685.8|84643.8|20
1620024590000|2021-05-03 06:49:50|84696.1|84646.1|84680.4|84655.4|84696.5|84658.5|84680.4|84644.9|18
1620024600000|2021-05-03 06:50:00|84680.8|84655.8|84681.4|84656.4|84682|84657|84680.1|84655.1|19
1620024610000|2021-05-03 06:50:10|84682.1|84657.1|84684.6|84659.6|84701|84660.6|84682.1|84648.2|29
1620024620000|2021-05-03 06:50:20|84685.3|84660.3|84688.6|84663.6|84699.2|84663.6|84685.2|84646.1|24
1620024630000|2021-05-03 06:50:30|84688.7|84663.7|84706.5|84656.5|84708.1|84669.3|84686.3|84647.3|30
1620024640000|2021-05-03 06:50:40|84705.3|84655.3|84707.2|84657.2|84707.4|84668.6|84693.6|84655.3|24
1620024650000|2021-05-03 06:50:50|84707.3|84657.3|84712.4|84662.4|84712.6|84674.1|84696.6|84656.4|28
1620024660000|2021-05-03 06:51:00|84712.3|84662.3|84707.1|84657.1|84712.3|84675.7|84696.4|84656.8|28
1620024670000|2021-05-03 06:51:10|84706.2|84656.2|84696.7|84671.7|84710.2|84672.5|84696.2|84656.2|25
1620024680000|2021-05-03 06:51:20|84696.8|84671.8|84699|84674|84710.4|84674.1|84696.5|84659.3|23
1620024690000|2021-05-03 06:51:30|84699.6|84674.6|84700.8|84675.8|84701|84676|84698|84673|27
1620024700000|2021-05-03 06:51:40|84712.7|84662.7|84714.1|84664.1|84714.1|84664.1|84712.7|84662.7|11
1620024710000|2021-05-03 06:51:50|84714.2|84664.2|84714|84664|84714.2|84664.2|84712.3|84662.3|4
1620024720000|2021-05-03 06:52:00|84713.9|84663.9|84717.1|84667.1|84721.3|84671.3|84713.4|84663.4|31
1620024730000|2021-05-03 06:52:10|84716.7|84666.7|84717.1|84667.1|84718.8|84668.8|84716.6|84666.6|17
1620024740000|2021-05-03 06:52:20|84717.5|84667.5|84716.8|84666.8|84721.6|84671.6|84716.5|84666.5|33
1620024750000|2021-05-03 06:52:30|84716.6|84666.6|84710.3|84660.3|84716.6|84671.2|84696.2|84657.2|28
1620024760000|2021-05-03 06:52:40|84709.9|84659.9|84713.7|84663.7|84714.5|84671.1|84693.8|84656.3|33
1620024770000|2021-05-03 06:52:50|84714|84664|84719|84669|84721.6|84683.2|84705.7|84663.2|24
1620024780000|2021-05-03 06:53:00|84718|84668|84714|84664|84719.2|84679.3|84704.3|84663.7|22
1620024790000|2021-05-03 06:53:10|84713.4|84663.4|84702.3|84677.3|84714.1|84677.3|84702.3|84663|14
1620024800000|2021-05-03 06:53:20|84702.2|84677.2|84700.6|84675.6|84702.8|84677.8|84700.4|84675.4|19
1620024810000|2021-05-03 06:53:30|84713.3|84663.3|84713|84663|84723.4|84673.4|84712.8|84662.8|21
1620024820000|2021-05-03 06:53:40|84713.4|84663.4|84704.8|84679.8|84716.4|84679.8|84704.8|84661.8|21
1620024830000|2021-05-03 06:53:50|84705.5|84680.5|84718.9|84668.9|84720.6|84680.5|84705.5|84666.2|21
1620024840000|2021-05-03 06:54:00|84717.8|84667.8|84714|84664|84717.8|84667.8|84712.4|84662.4|26
1620024850000|2021-05-03 06:54:10|84714.2|84664.2|84700.8|84650.8|84714.3|84664.3|84688.6|84650.6|29
1620024860000|2021-05-03 06:54:20|84700.6|84650.6|84707.8|84657.8|84709.3|84659.3|84700.6|84650.6|27
1620024870000|2021-05-03 06:54:30|84708.2|84658.2|84711.6|84661.6|84711.6|84661.6|84705.7|84655.7|27
1620024880000|2021-05-03 06:54:40|84711.7|84661.7|84698.3|84673.3|84711.7|84673.3|84698.3|84660.7|18
1620024890000|2021-05-03 06:54:50|84698.1|84673.1|84698.1|84673.1|84699|84674|84698.1|84673.1|16
1620024900000|2021-05-03 06:55:00|84698.6|84673.6|84695.6|84645.6|84707.3|84673.6|84689.8|84645.6|29
1620024910000|2021-05-03 06:55:10|84696.1|84646.1|84682.1|84632.1|84698.2|84659.5|84672.6|84631.5|38
1620024920000|2021-05-03 06:55:20|84681.4|84631.4|84663.3|84613.3|84681.4|84645.3|84650.3|84613.3|45
1620024930000|2021-05-03 06:55:30|84662.4|84612.4|84649.7|84599.7|84662.6|84624.3|84639.8|84599.7|39
1620024940000|2021-05-03 06:55:40|84650.3|84600.3|84665.8|84615.8|84666.5|84630.2|84641.5|84598.4|39
1620024950000|2021-05-03 06:55:50|84665.9|84615.9|84658.5|84608.5|84674.8|84630.4|84653.6|84608.5|40
1620024960000|2021-05-03 06:56:00|84663.6|84613.6|84636.1|84586.1|84663.6|84617|84636.1|84586.1|41
1620024970000|2021-05-03 06:56:10|84636.6|84586.6|84639.2|84589.2|84644|84594|84634.1|84584.1|42
1620024980000|2021-05-03 06:56:20|84638.7|84588.7|84625.6|84600.6|84642|84604.3|84621.2|84584|43
1620024990000|2021-05-03 06:56:30|84625.8|84600.8|84641.6|84591.6|84646.8|84604.2|84625.8|84586|38
1620025000000|2021-05-03 06:56:40|84642.2|84592.2|84644.2|84594.2|84645.8|84608.3|84632|84592|38
1620025010000|2021-05-03 06:56:50|84644.6|84594.6|84636.4|84586.4|84644.6|84605|84629.2|84586.4|37
1620025020000|2021-05-03 06:57:00|84636.1|84586.1|84635.9|84585.9|84638.2|84588.2|84634.1|84584.1|41
1620025030000|2021-05-03 06:57:10|84636|84586|84628.6|84578.6|84638.2|84594.2|84616.2|84578.6|38
1620025040000|2021-05-03 06:57:20|84628.9|84578.9|84634|84584|84634.8|84594.4|84616.7|84575.3|40
1620025050000|2021-05-03 06:57:30|84632.1|84582.1|84629|84579|84633.2|84588|84613|84570.3|38
1620025060000|2021-05-03 06:57:40|84626.8|84576.8|84604.9|84579.9|84628.4|84582.4|84604.9|84563.8|42
1620025070000|2021-05-03 06:57:50|84613.7|84563.7|84608.6|84558.6|84614.4|84576.1|84592.9|84554.1|41
1620025080000|2021-05-03 06:58:00|84609.7|84559.7|84630.4|84580.4|84632.2|84583.4|84608.4|84559.7|41
1620025090000|2021-05-03 06:58:10|84630.3|84580.3|84619.8|84569.8|84630.3|84580.3|84615.2|84565.2|42
1620025100000|2021-05-03 06:58:20|84617.7|84567.7|84599.7|84549.7|84620.2|84570.2|84596|84546|42
1620025110000|2021-05-03 06:58:30|84598.1|84548.1|84572.6|84547.6|84608.9|84558.9|84572.6|84532.5|44
1620025120000|2021-05-03 06:58:40|84573.2|84548.2|84568|84543|84590.5|84548.6|84566.1|84527.5|39
1620025130000|2021-05-03 06:58:50|84566.5|84541.5|84588.2|84538.2|84588.2|84543.4|84563.2|84524|39
1620025140000|2021-05-03 06:59:00|84585.4|84535.4|84562.2|84537.2|84585.4|84545|84556.5|84517.9|42
1620025150000|2021-05-03 06:59:10|84562.6|84537.6|84593.8|84543.8|84593.8|84544.6|84562.6|84523.4|38
1620025160000|2021-05-03 06:59:20|84594.3|84544.3|84598.3|84548.3|84605.1|84555.1|84593.3|84543.3|41
1620025170000|2021-05-03 06:59:30|84596.1|84546.1|84599.4|84549.4|84600.1|84558.1|84582.2|84538.9|40
1620025180000|2021-05-03 06:59:40|84594.8|84544.8|84588.3|84538.3|84596.4|84553.8|84577.1|84536.7|40
1620025190000|2021-05-03 06:59:50|84584.7|84534.7|84587.4|84537.4|84588.3|84538.3|84579.9|84529.9|36
1620025200000|2021-05-03 07:00:00|84588.7|84538.7|84594.5|84544.5|84596.9|84560.2|84577.1|84536.9|38
1620025210000|2021-05-03 07:00:10|84593.3|84543.3|84584.8|84534.8|84595.7|84548.6|84573.6|84534.8|40
1620025220000|2021-05-03 07:00:20|84584.9|84534.9|84566.9|84541.9|84584.9|84542.6|84566.9|84528.8|34
1620025230000|2021-05-03 07:00:30|84566.8|84541.8|84566.4|84516.4|84580.3|84543.4|84563.1|84515.8|40
1620025240000|2021-05-03 07:00:40|84567.1|84517.1|84563.7|84513.7|84567.1|84528.2|84550.5|84501.4|42
1620025250000|2021-05-03 07:00:50|84562.5|84512.5|84541.4|84516.4|84565.2|84524.4|84538.7|84510.8|38
1620025260000|2021-05-03 07:01:00|84556.4|84506.4|84562.2|84512.2|84562.4|84524.5|84544.8|84506.4|35
1620025270000|2021-05-03 07:01:10|84544.5|84519.5|84549.9|84524.9|84568.9|84533.6|84543.8|84512.7|40
1620025280000|2021-05-03 07:01:20|84550.1|84525.1|84539.3|84489.3|84550.1|84525.1|84538.3|84488.3|36
1620025290000|2021-05-03 07:01:30|84540.2|84490.2|84543.6|84493.6|84543.6|84500.9|84522.6|84484.7|41
1620025300000|2021-05-03 07:01:40|84538.9|84488.9|84529.8|84479.8|84540.9|84496.2|84516.7|84478.3|36
1620025310000|2021-05-03 07:01:50|84530|84480|84512.4|84462.4|84530|84490.3|84497.2|84459.6|39
1620025320000|2021-05-03 07:02:00|84509.8|84459.8|84519.1|84469.1|84519.1|84475.6|84495.1|84456.1|37
1620025330000|2021-05-03 07:02:10|84520.2|84470.2|84517.6|84467.6|84535|84496.2|84517.6|84467.6|41
1620025340000|2021-05-03 07:02:20|84517.8|84467.8|84510.3|84460.3|84518.1|84468.1|84508.2|84458.2|37
1620025350000|2021-05-03 07:02:30|84508.4|84458.4|84516.2|84466.2|84517.8|84467.8|84505.6|84455.6|36
1620025360000|2021-05-03 07:02:40|84517.7|84467.7|84517.4|84467.4|84518.1|84468.1|84516.5|84466.5|28
1620025370000|2021-05-03 07:02:50|84517.5|84467.5|84511.2|84486.2|84526|84486.2|84511.2|84466.7|20
1620025380000|2021-05-03 07:03:00|84511.3|84486.3|84531.9|84481.9|84532|84493.3|84511.3|84475.8|28
1620025390000|2021-05-03 07:03:10|84533.7|84483.7|84537.6|84487.6|84538.5|84499.6|84521.1|84482.9|32
1620025400000|2021-05-03 07:03:20|84540.8|84490.8|84532.2|84482.2|84543.9|84507.7|84531.2|84482|36
1620025410000|2021-05-03 07:03:30|84533.8|84483.8|84532.2|84482.2|84534.8|84484.8|84531.1|84481.1|30
1620025420000|2021-05-03 07:03:40|84532|84482|84527.8|84477.8|84532|84482|84525.8|84475.8|28
1620025430000|2021-05-03 07:03:50|84528.7|84478.7|84524.5|84499.5|84536|84499.5|84523.2|84474.8|31
1620025440000|2021-05-03 07:04:00|84525.1|84500.1|84535.6|84485.6|84540.1|84500.1|84517.1|84478.5|34
1620025450000|2021-05-03 07:04:10|84536.2|84486.2|84537.7|84487.7|84539.5|84503.5|84525.8|84484.6|31
1620025460000|2021-05-03 07:04:20|84537.5|84487.5|84526.7|84501.7|84538|84503.1|84525.8|84487.5|21
1620025470000|2021-05-03 07:04:30|84526.6|84501.6|84542.2|84492.2|84545.7|84508.7|84526.4|84491.4|26
1620025480000|2021-05-03 07:04:40|84542.7|84492.7|84526|84501|84543.5|84503.2|84524.2|84487.8|28
1620025490000|2021-05-03 07:04:50|84526.4|84501.4|84525.6|84500.6|84527.7|84502.7|84523.8|84498.8|30
1620025500000|2021-05-03 07:05:00|84525.9|84500.9|84524.5|84499.5|84543.1|84504.7|84523.9|84485.8|29
1620025510000|2021-05-03 07:05:10|84524.6|84499.6|84525.1|84500.1|84525.5|84500.5|84524.2|84499.2|18
1620025520000|2021-05-03 07:05:20|84525|84500|84529.8|84504.8|84533.5|84508.5|84524.7|84499.7|24
1620025530000|2021-05-03 07:05:30|84530|84505|84530.3|84505.3|84530.4|84505.4|84529|84504|28
1620025540000|2021-05-03 07:05:40|84530.5|84505.5|84528|84503|84532.1|84507.1|84526.7|84501.7|20
1620025550000|2021-05-03 07:05:50|84526.3|84501.3|84539.4|84489.4|84539.8|84501.3|84526.3|84488|20
1620025560000|2021-05-03 07:06:00|84539.3|84489.3|84532.9|84482.9|84539.6|84497.1|84522.1|84482.8|28
1620025570000|2021-05-03 07:06:10|84533|84483|84518|84468|84533.8|84483.8|84491.7|84444.4|36
1620025580000|2021-05-03 07:06:20|84516.6|84466.6|84530.5|84480.5|84533|84483|84516.2|84466.2|34
1620025590000|2021-05-03 07:06:30|84531.2|84481.2|84503.4|84453.4|84539.4|84489.4|84498.8|84448.8|41
1620025600000|2021-05-03 07:06:40|84502.5|84452.5|84510.4|84460.4|84510.9|84460.9|84501.8|84451.8|30
1620025610000|2021-05-03 07:06:50|84510|84460|84532.5|84482.5|84535.1|84485.1|84509.1|84459.1|37
1620025620000|2021-05-03 07:07:00|84534.2|84484.2|84512.5|84462.5|84534.4|84484.4|84512.5|84462.5|38
1620025630000|2021-05-03 07:07:10|84511.5|84461.5|84501.3|84451.3|84513.4|84463.4|84500.3|84450.3|38
1620025640000|2021-05-03 07:07:20|84501.8|84451.8|84508.8|84458.8|84512.5|84462.5|84501|84451|40
1620025650000|2021-05-03 07:07:30|84508.1|84458.1|84512.4|84462.4|84514.3|84464.3|84506|84456|33
1620025660000|2021-05-03 07:07:40|84513.4|84463.4|84517.8|84467.8|84519|84469|84513.4|84463.4|35
1620025670000|2021-05-03 07:07:50|84517.2|84467.2|84534.6|84484.6|84534.6|84484.6|84517|84467|33
1620025680000|2021-05-03 07:08:00|84533.2|84483.2|84536.2|84486.2|84536.4|84486.4|84529.7|84479.7|33
1620025690000|2021-05-03 07:08:10|84536.3|84486.3|84535.8|84485.8|84537.9|84487.9|84534.5|84484.5|25
1620025700000|2021-05-03 07:08:20|84536.2|84486.2|84529.4|84479.4|84536.7|84486.7|84529.4|84479.4|25
1620025710000|2021-05-03 07:08:30|84529.7|84479.7|84531.8|84481.8|84532.4|84482.4|84528.9|84478.9|23
1620025720000|2021-05-03 07:08:40|84534|84484|84533.4|84483.4|84534|84484|84531|84481|18
1620025730000|2021-05-03 07:08:50|84533.2|84483.2|84532.2|84482.2|84533.3|84483.3|84527.6|84477.6|25
1620025740000|2021-05-03 07:09:00|84531.8|84481.8|84529.4|84479.4|84531.8|84481.8|84524.6|84474.6|31
1620025750000|2021-05-03 07:09:10|84528.9|84478.9|84522.7|84472.7|84530.3|84489.2|84512.3|84472.7|31
1620025760000|2021-05-03 07:09:20|84522.8|84472.8|84517.3|84467.3|84522.8|84472.8|84515.6|84465.6|36
1620025770000|2021-05-03 07:09:30|84516.1|84466.1|84503.9|84453.9|84516.1|84466.1|84503.8|84453.8|37
1620025780000|2021-05-03 07:09:40|84504.2|84454.2|84499.5|84449.5|84504.2|84454.2|84498.1|84448.1|36
1620025790000|2021-05-03 07:09:50|84499.2|84449.2|84496.3|84446.3|84499.6|84449.6|84495.9|84445.9|21
1620025800000|2021-05-03 07:10:00|84494.6|84444.6|84497.6|84447.6|84498.6|84448.6|84490.2|84440.2|37
1620025810000|2021-05-03 07:10:10|84497.3|84447.3|84502.3|84452.3|84504.9|84454.9|84497|84447|33
1620025820000|2021-05-03 07:10:20|84501.9|84451.9|84500.5|84450.5|84502.5|84452.5|84500.4|84450.4|28
1620025830000|2021-05-03 07:10:30|84502.4|84452.4|84502.4|84452.4|84505.8|84455.8|84500.4|84450.4|18
1620025840000|2021-05-03 07:10:40|84502.7|84452.7|84506.3|84456.3|84506.4|84456.4|84500.2|84450.2|26
1620025850000|2021-05-03 07:10:50|84506|84456|84505.5|84455.5|84506.4|84456.4|84503.2|84453.2|24
1620025860000|2021-05-03 07:11:00|84505.3|84455.3|84508.4|84458.4|84513.2|84463.2|84505.3|84455.3|33
1620025870000|2021-05-03 07:11:10|84509.7|84459.7|84510|84460|84511.5|84461.5|84508|84458|17
1620025880000|2021-05-03 07:11:20|84510.3|84460.3|84511.4|84461.4|84511.9|84461.9|84510|84460|14
1620025890000|2021-05-03 07:11:30|84511.1|84461.1|84498.3|84448.3|84511.1|84471.9|84495.3|84447.5|27
1620025900000|2021-05-03 07:11:40|84499.2|84449.2|84497|84447|84499.2|84449.2|84497|84447|15
1620025910000|2021-05-03 07:11:50|84495.7|84445.7|84492.9|84442.9|84496.2|84446.2|84491.6|84441.6|33
1620025920000|2021-05-03 07:12:00|84492.5|84442.5|84500.5|84450.5|84500.7|84450.7|84492.2|84442.2|25
1620025930000|2021-05-03 07:12:10|84500.6|84450.6|84504.6|84454.6|84506.3|84456.3|84500.2|84450.2|22
1620025940000|2021-05-03 07:12:20|84506.4|84456.4|84502|84452|84506.4|84456.4|84501.1|84451.1|24
1620025950000|2021-05-03 07:12:30|84501.9|84451.9|84501.7|84451.7|84502.2|84452.2|84501.1|84451.1|19
1620025960000|2021-05-03 07:12:40|84502|84452|84500.3|84450.3|84502|84452|84499.7|84449.7|24
1620025970000|2021-05-03 07:12:50|84500.4|84450.4|84500.1|84450.1|84501.1|84451.1|84500|84450|20
1620025980000|2021-05-03 07:13:00|84502.1|84452.1|84504.9|84454.9|84506.4|84456.4|84501.8|84451.8|29
1620025990000|2021-05-03 07:13:10|84505.6|84455.6|84505.6|84455.6|84505.6|84455.6|84503.4|84453.4|20
1620026000000|2021-05-03 07:13:20|84506.2|84456.2|84487.5|84462.5|84506.7|84462.5|84487.5|84449.6|28
1620026010000|2021-05-03 07:13:30|84497.8|84447.8|84498.3|84448.3|84500.2|84450.2|84497.3|84447.3|29
1620026020000|2021-05-03 07:13:40|84498.6|84448.6|84501.9|84451.9|84502.8|84452.8|84498.3|84448.3|26
1620026030000|2021-05-03 07:13:50|84502.4|84452.4|84499.2|84449.2|84502.4|84452.4|84498.5|84448.5|24
1620026040000|2021-05-03 07:14:00|84499|84449|84507.7|84457.7|84508.6|84458.6|84498.9|84448.9|31
1620026050000|2021-05-03 07:14:10|84507.1|84457.1|84508.2|84458.2|84512.8|84462.8|84506.9|84456.9|32
1620026060000|2021-05-03 07:14:20|84508|84458|84510|84460|84511.9|84461.9|84506.8|84456.8|30
1620026070000|2021-05-03 07:14:30|84510.1|84460.1|84510.4|84460.4|84511.1|84461.1|84508.9|84458.9|32
1620026080000|2021-05-03 07:14:40|84510.2|84460.2|84512.8|84462.8|84514.6|84476.2|84501.2|84459.7|32
1620026090000|2021-05-03 07:14:50|84512.6|84462.6|84518.3|84468.3|84518.3|84468.3|84511.2|84461.2|34
1620026100000|2021-05-03 07:15:00|84516.6|84466.6|84516.4|84466.4|84520.6|84470.6|84515.8|84465.8|34
1620026110000|2021-05-03 07:15:10|84515.4|84465.4|84516.7|84466.7|84520.8|84470.8|84515.4|84465.4|33
1620026120000|2021-05-03 07:15:20|84517.3|84467.3|84512.8|84462.8|84520|84470|84509.6|84459.6|32
1620026130000|2021-05-03 07:15:30|84512.4|84462.4|84514.5|84464.5|84514.6|84464.6|84512.4|84462.4|27
1620026140000|2021-05-03 07:15:40|84513.1|84463.1|84498.2|84448.2|84513.1|84463.1|84498.2|84448.2|37
1620026150000|2021-05-03 07:15:50|84499.6|84449.6|84500.6|84450.6|84502.9|84452.9|84496.7|84446.7|29
1620026160000|2021-05-03 07:16:00|84502.1|84452.1|84497.8|84447.8|84502.9|84452.9|84497.6|84447.6|32
1620026170000|2021-05-03 07:16:10|84498|84448|84478.8|84428.8|84498.3|84449.1|84474.1|84428.4|39
1620026180000|2021-05-03 07:16:20|84478.7|84428.7|84480.3|84430.3|84480.9|84430.9|84475.4|84425.4|33
1620026190000|2021-05-03 07:16:30|84480.4|84430.4|84486.7|84436.7|84487.1|84437.1|84480.4|84430.4|34
1620026200000|2021-05-03 07:16:40|84483.4|84433.4|84483.7|84433.7|84485.9|84435.9|84482.9|84432.9|24
1620026210000|2021-05-03 07:16:50|84486.8|84436.8|84493.8|84443.8|84495.3|84445.3|84486.8|84436.8|34
1620026220000|2021-05-03 07:17:00|84496.3|84446.3|84497.5|84447.5|84501.2|84451.2|84494.4|84444.4|32
1620026230000|2021-05-03 07:17:10|84497.8|84447.8|84487.7|84437.7|84497.8|84454.3|84474.7|84435.6|33
1620026240000|2021-05-03 07:17:20|84487.2|84437.2|84483.8|84433.8|84489.2|84439.2|84482.7|84432.7|28
1620026250000|2021-05-03 07:17:30|84484.3|84434.3|84492.6|84442.6|84492.6|84442.6|84484.3|84434.3|28
1620026260000|2021-05-03 07:17:40|84491.8|84441.8|84489.1|84439.1|84491.8|84441.8|84489|84439|26
1620026270000|2021-05-03 07:17:50|84489.5|84439.5|84488.3|84438.3|84489.5|84439.5|84485.3|84435.3|35
1620026280000|2021-05-03 07:18:00|84489.1|84439.1|84478.2|84428.2|84493|84443|84478.2|84428.2|43
1620026290000|2021-05-03 07:18:10|84476.5|84426.5|84477.8|84427.8|84478.8|84428.8|84475.7|84425.7|30
1620026300000|2021-05-03 07:18:20|84478.3|84428.3|84480.9|84430.9|84481.1|84431.1|84477.3|84427.3|21
1620026310000|2021-05-03 07:18:30|84481.2|84431.2|84483.1|84433.1|84484.6|84434.6|84481|84431|16
1620026320000|2021-05-03 07:18:40|84482.8|84432.8|84482|84432|84486.6|84436.6|84481.5|84431.5|29
1620026330000|2021-05-03 07:18:50|84481.4|84431.4|84465.1|84415.1|84481.8|84431.8|84462.6|84412.6|31
1620026340000|2021-05-03 07:19:00|84468.3|84418.3|84465.9|84415.9|84472.4|84422.4|84464.1|84414.1|32
1620026350000|2021-05-03 07:19:10|84465.5|84415.5|84466.3|84416.3|84468.1|84418.1|84465.3|84415.3|22
1620026360000|2021-05-03 07:19:20|84466.2|84416.2|84464.2|84414.2|84466.7|84416.7|84463.9|84413.9|21
1620026370000|2021-05-03 07:19:30|84464.6|84414.6|84474.3|84424.3|84475.5|84425.5|84464.3|84414.3|30
1620026380000|2021-05-03 07:19:40|84474.5|84424.5|84479.9|84429.9|84480.6|84430.6|84473.1|84423.1|30
1620026390000|2021-05-03 07:19:50|84480.4|84430.4|84480.4|84430.4|84482.2|84432.2|84479.4|84429.4|28
1620026400000|2021-05-03 07:20:00|84479.6|84429.6|84478.9|84428.9|84479.9|84429.9|84475.6|84425.6|34
1620026410000|2021-05-03 07:20:10|84480.4|84430.4|84489.1|84439.1|84489.1|84439.1|84476.7|84426.7|30
1620026420000|2021-05-03 07:20:20|84488.7|84438.7|84490.6|84440.6|84495.2|84445.2|84485.3|84435.3|39
1620026430000|2021-05-03 07:20:30|84491|84441|84483.3|84433.3|84491.7|84441.7|84479.8|84429.8|28
1620026440000|2021-05-03 07:20:40|84483.5|84433.5|84478.9|84428.9|84483.8|84433.8|84478.5|84428.5|21
1620026450000|2021-05-03 07:20:50|84479|84429|84479.4|84429.4|84480|84430|84478.3|84428.3|17
1620026460000|2021-05-03 07:21:00|84480.3|84430.3|84480.3|84430.3|84481.3|84431.3|84475.9|84425.9|32
1620026470000|2021-05-03 07:21:10|84480.4|84430.4|84455.6|84405.6|84480.9|84435.2|84455.6|84405.6|31
1620026480000|2021-05-03 07:21:20|84451.9|84401.9|84475.7|84425.7|84475.7|84425.7|84450.2|84400.2|38
1620026490000|2021-05-03 07:21:30|84478.4|84428.4|84473.7|84423.7|84480.6|84430.6|84473.7|84423.7|28
1620026500000|2021-05-03 07:21:40|84472.2|84422.2|84464.4|84414.4|84474.3|84424.3|84461.6|84411.6|28
1620026510000|2021-05-03 07:21:50|84465|84415|84484.2|84434.2|84488|84438|84463.6|84413.6|30
1620026520000|2021-05-03 07:22:00|84489.5|84439.5|84489.5|84439.5|84493.5|84443.5|84487.9|84437.9|41
1620026530000|2021-05-03 07:22:10|84490|84440|84493.8|84443.8|84495.2|84445.2|84490|84440|30
1620026540000|2021-05-03 07:22:20|84492.5|84442.5|84484.1|84434.1|84492.5|84442.5|84478|84428|37
1620026550000|2021-05-03 07:22:30|84483.6|84433.6|84472.7|84422.7|84483.6|84433.6|84471.4|84421.4|31
1620026560000|2021-05-03 07:22:40|84471.9|84421.9|84462.9|84412.9|84471.9|84421.9|84457.9|84407.9|37
1620026570000|2021-05-03 07:22:50|84463|84413|84463.2|84413.2|84463.7|84413.7|84459.9|84409.9|31
1620026580000|2021-05-03 07:23:00|84463.3|84413.3|84468.1|84443.1|84482.3|84443.1|84457|84407|36
1620026590000|2021-05-03 07:23:10|84468.4|84443.4|84484.7|84434.7|84486|84444.8|84468.4|84432.1|32
1620026600000|2021-05-03 07:23:20|84483.2|84433.2|84481.8|84431.8|84483.2|84443.9|84468.9|84431.8|28
1620026610000|2021-05-03 07:23:30|84480.8|84430.8|84481.2|84431.2|84482.1|84432.1|84476.5|84426.5|29
1620026620000|2021-05-03 07:23:40|84478.7|84428.7|84478.5|84428.5|84484.7|84434.7|84478.5|84428.5|39
1620026630000|2021-05-03 07:23:50|84477.3|84427.3|84472.9|84422.9|84478.1|84428.1|84464.4|84414.4|35
1620026640000|2021-05-03 07:24:00|84473.1|84423.1|84468.8|84418.8|84476|84426|84464.4|84414.4|34
1620026650000|2021-05-03 07:24:10|84473.2|84423.2|84473.4|84423.4|84474.1|84424.1|84468|84418|37
1620026660000|2021-05-03 07:24:20|84479.4|84429.4|84483|84433|84483|84433|84478.5|84428.5|37
1620026670000|2021-05-03 07:24:30|84483.3|84433.3|84479.8|84429.8|84483.3|84433.3|84479.7|84429.7|29
1620026680000|2021-05-03 07:24:40|84479.9|84429.9|84476.6|84426.6|84479.9|84429.9|84476.6|84426.6|30
1620026690000|2021-05-03 07:24:50|84476.8|84426.8|84468.5|84418.5|84477.2|84427.2|84467.8|84417.8|33
1620026700000|2021-05-03 07:25:00|84470.8|84420.8|84467.6|84417.6|84470.8|84420.8|84466.1|84416.1|31
1620026710000|2021-05-03 07:25:10|84468.3|84418.3|84469.1|84419.1|84470.8|84420.8|84467.7|84417.7|33
1620026720000|2021-05-03 07:25:20|84468.9|84418.9|84483.6|84433.6|84484.2|84434.2|84467.9|84417.9|37
1620026730000|2021-05-03 07:25:30|84484.5|84434.5|84482.8|84432.8|84486.4|84436.4|84481.6|84431.6|30
1620026740000|2021-05-03 07:25:40|84482.1|84432.1|84481.2|84431.2|84482.5|84432.5|84476.5|84426.5|28
1620026750000|2021-05-03 07:25:50|84481.8|84431.8|84484.4|84434.4|84484.7|84434.7|84479.9|84429.9|29
1620026760000|2021-05-03 07:26:00|84483.1|84433.1|84477.3|84427.3|84483.8|84433.8|84477.2|84427.2|33
1620026770000|2021-05-03 07:26:10|84477.5|84427.5|84473.1|84423.1|84478.6|84428.6|84472.8|84422.8|21
1620026780000|2021-05-03 07:26:20|84473.3|84423.3|84477.4|84427.4|84478.5|84428.5|84470.7|84420.7|37
1620026790000|2021-05-03 07:26:30|84477.6|84427.6|84484.9|84434.9|84485.8|84435.8|84476.9|84426.9|38
1620026800000|2021-05-03 07:26:40|84485.9|84435.9|84485.2|84435.2|84486.6|84436.6|84482.2|84432.2|32
1620026810000|2021-05-03 07:26:50|84485.1|84435.1|84486.1|84436.1|84486.1|84436.1|84482.7|84432.7|31
1620026820000|2021-05-03 07:27:00|84485.1|84435.1|84484.6|84434.6|84485.4|84435.4|84483.3|84433.3|24
1620026830000|2021-05-03 07:27:10|84484.3|84434.3|84485.3|84435.3|84485.6|84435.6|84483.3|84433.3|26
1620026840000|2021-05-03 07:27:20|84485.6|84435.6|84485.2|84435.2|84486.2|84436.2|84483.7|84433.7|22
1620026850000|2021-05-03 07:27:30|84483.1|84433.1|84488.8|84438.8|84490.5|84440.5|84483.1|84433.1|16
1620026860000|2021-05-03 07:27:40|84489.5|84439.5|84488.1|84438.1|84489.5|84439.5|84484.2|84434.2|23
1620026870000|2021-05-03 07:27:50|84488.8|84438.8|84494|84444|84494.1|84444.1|84488.1|84438.1|27
1620026880000|2021-05-03 07:28:00|84493.6|84443.6|84495|84445|84495.5|84445.5|84491.4|84441.4|25
1620026890000|2021-05-03 07:28:10|84495.6|84445.6|84498|84448|84498|84448|84494.7|84444.7|32
1620026900000|2021-05-03 07:28:20|84497.7|84447.7|84495|84445|84498.8|84448.8|84493.4|84443.4|28
1620026910000|2021-05-03 07:28:30|84496.2|84446.2|84494.7|84444.7|84496.2|84446.2|84493.3|84443.3|22
1620026920000|2021-05-03 07:28:40|84494.8|84444.8|84497.9|84447.9|84498.6|84448.6|84494.2|84444.2|26
1620026930000|2021-05-03 07:28:50|84498.6|84448.6|84497.1|84447.1|84498.6|84448.6|84494.8|84444.8|20
1620026940000|2021-05-03 07:29:00|84496.2|84446.2|84498.1|84448.1|84499.2|84449.2|84496.2|84446.2|28
1620026950000|2021-05-03 07:29:10|84498.2|84448.2|84501.8|84451.8|84502|84452|84497.6|84447.6|37
1620026960000|2021-05-03 07:29:20|84503.2|84453.2|84507|84457|84508.6|84458.6|84501.2|84451.2|40
1620026970000|2021-05-03 07:29:30|84506.7|84456.7|84507|84457|84507.6|84457.6|84506.2|84456.2|28
1620026980000|2021-05-03 07:29:40|84506.8|84456.8|84504.4|84454.4|84506.9|84456.9|84503.3|84453.3|21
1620026990000|2021-05-03 07:29:50|84504.2|84454.2|84507.5|84457.5|84509.7|84459.7|84503|84453|32
1620027000000|2021-05-03 07:30:00|84507.9|84457.9|84508.5|84458.5|84511.4|84461.4|84507.8|84457.8|34
1620027010000|2021-05-03 07:30:10|84506.9|84456.9|84494.8|84444.8|84506.9|84456.9|84494.5|84444.5|37
1620027020000|2021-05-03 07:30:20|84496.1|84446.1|84490.4|84440.4|84499.9|84449.9|84490.1|84440.1|37
1620027030000|2021-05-03 07:30:30|84489.7|84439.7|84498.1|84448.1|84499.4|84449.4|84489.7|84439.7|21
1620027040000|2021-05-03 07:30:40|84498.7|84448.7|84498.5|84448.5|84499.6|84449.6|84497.8|84447.8|23
1620027050000|2021-05-03 07:30:50|84498.9|84448.9|84500.1|84450.1|84500.1|84450.1|84497.4|84447.4|17
1620027060000|2021-05-03 07:31:00|84499.6|84449.6|84497.8|84447.8|84499.8|84449.8|84497.5|84447.5|20
1620027070000|2021-05-03 07:31:10|84498.9|84448.9|84505.3|84455.3|84506.4|84456.4|84498.1|84448.1|31
1620027080000|2021-05-03 07:31:20|84505.2|84455.2|84501.4|84451.4|84506.9|84456.9|84499.6|84449.6|20
1620027090000|2021-05-03 07:31:30|84501.8|84451.8|84509.3|84459.3|84509.4|84459.4|84501.8|84451.8|31
1620027100000|2021-05-03 07:31:40|84511.3|84461.3|84509.2|84459.2|84512.3|84462.3|84507.3|84457.3|24
1620027110000|2021-05-03 07:31:50|84507.8|84457.8|84507.8|84457.8|84509.7|84459.7|84507.8|84457.8|24
1620027120000|2021-05-03 07:32:00|84509.1|84459.1|84511.8|84461.8|84516.5|84478.9|84503.9|84459.1|25
1620027130000|2021-05-03 07:32:10|84512.2|84462.2|84521.1|84471.1|84521.5|84471.5|84511|84461|35
1620027140000|2021-05-03 07:32:20|84520.9|84470.9|84518.4|84468.4|84522.2|84472.2|84518.4|84468.4|32
1620027150000|2021-05-03 07:32:30|84518.9|84468.9|84513.7|84463.7|84519.6|84479|84504|84463.5|32
1620027160000|2021-05-03 07:32:40|84513.9|84463.9|84513|84463|84513.9|84463.9|84512.7|84462.7|15
1620027170000|2021-05-03 07:32:50|84512.7|84462.7|84511.2|84461.2|84515.5|84465.5|84511.2|84461.2|18
1620027180000|2021-05-03 07:33:00|84511|84461|84500|84450|84511.8|84473.4|84490.8|84450|33
1620027190000|2021-05-03 07:33:10|84499.2|84449.2|84503.4|84453.4|84503.7|84453.7|84496.4|84446.4|41
1620027200000|2021-05-03 07:33:20|84502.2|84452.2|84512.6|84462.6|84512.7|84462.7|84501.5|84451.5|38
1620027210000|2021-05-03 07:33:30|84512.5|84462.5|84511.2|84461.2|84513.6|84463.6|84511.1|84461.1|34
1620027220000|2021-05-03 07:33:40|84511.3|84461.3|84509.9|84459.9|84512.2|84462.2|84509.1|84459.1|28
1620027230000|2021-05-03 07:33:50|84517.2|84467.2|84517.4|84467.4|84518.4|84468.4|84515.2|84465.2|27
1620027240000|2021-05-03 07:34:00|84517.7|84467.7|84527.2|84477.2|84527.9|84477.9|84517.7|84467.7|22
1620027250000|2021-05-03 07:34:10|84526.9|84476.9|84528.6|84478.6|84530.1|84480.1|84526.7|84476.7|24
1620027260000|2021-05-03 07:34:20|84528.4|84478.4|84521.9|84471.9|84528.7|84478.7|84521.9|84471.9|31
1620027270000|2021-05-03 07:34:30|84521.8|84471.8|84518.3|84468.3|84522.1|84472.1|84518.3|84468.3|28
1620027280000|2021-05-03 07:34:40|84520.2|84470.2|84519.1|84469.1|84520.9|84470.9|84518.5|84468.5|22
1620027290000|2021-05-03 07:34:50|84519|84469|84519.5|84469.5|84520.7|84486.2|84508.6|84465.3|28
1620027300000|2021-05-03 07:35:00|84520.1|84470.1|84522.2|84472.2|84524.8|84474.8|84520.1|84470.1|31
1620027310000|2021-05-03 07:35:10|84522.4|84472.4|84524.7|84474.7|84524.7|84474.7|84521.1|84471.1|31
1620027320000|2021-05-03 07:35:20|84524.5|84474.5|84524.7|84474.7|84525.7|84475.7|84524.4|84474.4|26
1620027330000|2021-05-03 07:35:30|84524.5|84474.5|84516.9|84466.9|84525|84484.9|84509.9|84466.9|27
1620027340000|2021-05-03 07:35:40|84516.7|84466.7|84512.9|84462.9|84516.8|84466.8|84512.9|84462.9|27
1620027350000|2021-05-03 07:35:50|84511.6|84461.6|84499.9|84449.9|84511.6|84461.6|84497.3|84447.3|36
1620027360000|2021-05-03 07:36:00|84498.3|84448.3|84499.9|84449.9|84499.9|84449.9|84497.8|84447.8|16
1620027370000|2021-05-03 07:36:10|84500|84450|84497.9|84447.9|84500|84450|84496.6|84446.6|25
1620027380000|2021-05-03 07:36:20|84498.2|84448.2|84501.1|84451.1|84503.2|84463.3|84488.3|84445.9|36
1620027390000|2021-05-03 07:36:30|84501.6|84451.6|84505.2|84455.2|84505.9|84469.5|84494.5|84447.7|29
1620027400000|2021-05-03 07:36:40|84504.9|84454.9|84508|84458|84508.5|84467.9|84490.4|84452.6|26
1620027410000|2021-05-03 07:36:50|84507.1|84457.1|84507.8|84457.8|84507.8|84457.8|84505.8|84455.8|19
1620027420000|2021-05-03 07:37:00|84507.4|84457.4|84502.1|84452.1|84508.1|84458.1|84501.3|84451.3|22
1620027430000|2021-05-03 07:37:10|84502.3|84452.3|84510.3|84460.3|84512.4|84462.4|84500.9|84450.9|31
1620027440000|2021-05-03 07:37:20|84511.4|84461.4|84517|84467|84519.7|84469.7|84508.8|84458.8|32
1620027450000|2021-05-03 07:37:30|84517.3|84467.3|84510.6|84460.6|84520|84474.7|84499|84460.5|31
1620027460000|2021-05-03 07:37:40|84510.5|84460.5|84514.6|84464.6|84515.6|84465.6|84509.3|84459.3|32
1620027470000|2021-05-03 07:37:50|84513.9|84463.9|84519.1|84469.1|84519.1|84469.1|84513.7|84463.7|25
1620027480000|2021-05-03 07:38:00|84520.4|84470.4|84521.7|84471.7|84523.4|84473.4|84519.9|84469.9|34
1620027490000|2021-05-03 07:38:10|84521.4|84471.4|84517.4|84467.4|84521.4|84471.4|84517.4|84467.4|24
1620027500000|2021-05-03 07:38:20|84518.2|84468.2|84518.5|84468.5|84519.9|84483|84505.9|84467.9|29
1620027510000|2021-05-03 07:38:30|84518.7|84468.7|84526|84476|84526.7|84476.7|84518.7|84468.7|26
1620027520000|2021-05-03 07:38:40|84526.6|84476.6|84522.5|84472.5|84526.6|84476.6|84522.5|84472.5|23
1620027530000|2021-05-03 07:38:50|84522.6|84472.6|84522.1|84472.1|84523.4|84473.4|84521.9|84471.9|17
1620027540000|2021-05-03 07:39:00|84522.3|84472.3|84522.6|84472.6|84523.4|84473.4|84522.3|84472.3|19
1620027550000|2021-05-03 07:39:10|84522.3|84472.3|84522.7|84472.7|84522.9|84472.9|84522|84472|7
1620027560000|2021-05-03 07:39:20|84522.4|84472.4|84523.5|84473.5|84525.1|84475.1|84520|84470|20
1620027570000|2021-05-03 07:39:30|84524|84474|84532.4|84482.4|84532.4|84482.4|84524|84474|31
1620027580000|2021-05-03 07:39:40|84532|84482|84531.4|84481.4|84532.2|84494.7|84517.1|84478.9|28
1620027590000|2021-05-03 07:39:50|84532.2|84482.2|84531|84481|84533.1|84483.1|84530.3|84480.3|26
1620027600000|2021-05-03 07:40:00|84531.6|84481.6|84528.6|84478.6|84532|84482|84526.9|84476.9|21
1620027610000|2021-05-03 07:40:10|84528.7|84478.7|84529.2|84479.2|84530.6|84480.6|84526|84476|11
1620027620000|2021-05-03 07:40:20|84529.3|84479.3|84516.2|84466.2|84530.2|84480.2|84515.2|84465.2|30
1620027630000|2021-05-03 07:40:30|84515.6|84465.6|84513.4|84463.4|84517.4|84467.4|84512.9|84462.9|26
1620027640000|2021-05-03 07:40:40|84513.3|84463.3|84511.1|84461.1|84513.3|84463.3|84510.8|84460.8|19
1620027650000|2021-05-03 07:40:50|84511.2|84461.2|84515.4|84465.4|84516.2|84466.2|84511.2|84461.2|25
1620027660000|2021-05-03 07:41:00|84515.3|84465.3|84523.4|84473.4|84523.9|84473.9|84515.3|84465.3|26
1620027670000|2021-05-03 07:41:10|84522.8|84472.8|84519.2|84469.2|84523.3|84473.3|84517.5|84467.5|26
1620027680000|2021-05-03 07:41:20|84519|84469|84519.3|84469.3|84520.8|84470.8|84519|84469|16
1620027690000|2021-05-03 07:41:30|84519.4|84469.4|84517.5|84467.5|84519.6|84469.6|84517.5|84467.5|13
1620027700000|2021-05-03 07:41:40|84517.4|84467.4|84513.1|84463.1|84517.4|84467.4|84511.4|84461.4|27
1620027710000|2021-05-03 07:41:50|84512.7|84462.7|84512.8|84462.8|84513.9|84463.9|84511.8|84461.8|27
1620027720000|2021-05-03 07:42:00|84512.9|84462.9|84512.4|84462.4|84513|84463|84511.9|84461.9|17
1620027730000|2021-05-03 07:42:10|84512.5|84462.5|84513|84463|84513.1|84463.1|84510.8|84460.8|18
1620027740000|2021-05-03 07:42:20|84513.4|84463.4|84485.4|84460.4|84513.6|84463.6|84485.4|84449|37
1620027750000|2021-05-03 07:42:30|84485.3|84460.3|84499|84449|84499.1|84460.9|84485.3|84444.1|26
1620027760000|2021-05-03 07:42:40|84499.2|84449.2|84503|84453|84503.3|84453.3|84497.8|84447.8|28
1620027770000|2021-05-03 07:42:50|84503.4|84453.4|84500.6|84450.6|84505|84455|84500.5|84450.5|31
1620027780000|2021-05-03 07:43:00|84500.8|84450.8|84498.8|84448.8|84500.8|84450.8|84490.6|84440.6|33
1620027790000|2021-05-03 07:43:10|84501.8|84451.8|84496.9|84446.9|84503.6|84460|84485|84446.7|27
1620027800000|2021-05-03 07:43:20|84497|84447|84482.1|84432.1|84497|84447|84482.1|84432.1|33
1620027810000|2021-05-03 07:43:30|84481.1|84431.1|84478.4|84428.4|84484.7|84434.7|84477.5|84427.5|32
1620027820000|2021-05-03 07:43:40|84478.1|84428.1|84478.2|84428.2|84480.5|84430.5|84477.1|84427.1|28
1620027830000|2021-05-03 07:43:50|84478.4|84428.4|84480.6|84430.6|84480.6|84430.6|84478.1|84428.1|33
1620027840000|2021-05-03 07:44:00|84480.4|84430.4|84477.8|84427.8|84481|84431|84476.7|84426.7|37
1620027850000|2021-05-03 07:44:10|84477.7|84427.7|84475|84425|84477.8|84427.8|84474.2|84424.2|26
1620027860000|2021-05-03 07:44:20|84475.8|84425.8|84475|84425|84476.1|84426.1|84473.4|84423.4|36
1620027870000|2021-05-03 07:44:30|84474.3|84424.3|84474.2|84424.2|84477.2|84427.2|84473.9|84423.9|38
1620027880000|2021-05-03 07:44:40|84473.7|84423.7|84481.7|84431.7|84485.2|84435.2|84473.4|84423.4|31
1620027890000|2021-05-03 07:44:50|84481.1|84431.1|84481.2|84431.2|84482.9|84432.9|84478.4|84428.4|30
1620027900000|2021-05-03 07:45:00|84482.1|84432.1|84473.5|84423.5|84488.2|84438.2|84473.5|84423.5|37
1620027910000|2021-05-03 07:45:10|84473|84423|84474|84424|84474|84424|84467.7|84417.7|27
1620027920000|2021-05-03 07:45:20|84474.4|84424.4|84472.7|84422.7|84474.6|84424.6|84472.7|84422.7|17
1620027930000|2021-05-03 07:45:30|84472.6|84422.6|84472.2|84422.2|84475|84433.3|84457.3|84417.8|29
1620027940000|2021-05-03 07:45:40|84472.3|84422.3|84470.4|84420.4|84473.1|84423.1|84469.8|84419.8|25
1620027950000|2021-05-03 07:45:50|84470.5|84420.5|84465|84415|84472.1|84433.9|84456.1|84413.1|36
1620027960000|2021-05-03 07:46:00|84464.6|84414.6|84469.2|84419.2|84469.3|84419.3|84463.2|84413.2|25
1620027970000|2021-05-03 07:46:10|84469.6|84419.6|84463|84438|84475.9|84438.3|84463|84418.1|30
1620027980000|2021-05-03 07:46:20|84462.7|84437.7|84472.4|84422.4|84477.4|84440.1|84462.6|84419.6|32
1620027990000|2021-05-03 07:46:30|84472.5|84422.5|84471|84421|84472.9|84432.9|84457.9|84417.9|32
1620028000000|2021-05-03 07:46:40|84470.5|84420.5|84473.7|84423.7|84476.6|84426.6|84469.5|84419.5|38
1620028010000|2021-05-03 07:46:50|84474.5|84424.5|84475|84425|84480.3|84430.3|84473.1|84423.1|27
1620028020000|2021-05-03 07:47:00|84475.5|84425.5|84480.1|84430.1|84481.5|84431.5|84475.5|84425.5|24
1620028030000|2021-05-03 07:47:10|84483.1|84433.1|84480.3|84430.3|84485.4|84435.4|84480.3|84430.3|28
1620028040000|2021-05-03 07:47:20|84482|84432|84486.2|84436.2|84488.8|84438.8|84480.7|84430.7|27
1620028050000|2021-05-03 07:47:30|84485.1|84435.1|84475.9|84425.9|84486.9|84436.9|84475.1|84425.1|31
1620028060000|2021-05-03 07:47:40|84476.7|84426.7|84475.1|84425.1|84478.1|84428.1|84474.1|84424.1|25
1620028070000|2021-05-03 07:47:50|84473.7|84423.7|84473.8|84423.8|84474.7|84424.7|84471.8|84421.8|24
1620028080000|2021-05-03 07:48:00|84473.4|84423.4|84472.1|84422.1|84475.1|84425.1|84471.5|84421.5|29
1620028090000|2021-05-03 07:48:10|84471.5|84421.5|84470.7|84420.7|84471.9|84421.9|84470.6|84420.6|19
1620028100000|2021-05-03 07:48:20|84470.9|84420.9|84469.1|84419.1|84471.5|84421.5|84467.8|84417.8|26
1620028110000|2021-05-03 07:48:30|84470.6|84420.6|84471.6|84421.6|84471.6|84421.6|84469.1|84419.1|21
1620028120000|2021-05-03 07:48:40|84471|84421|84469.2|84419.2|84471|84421|84464.5|84414.5|26
1620028130000|2021-05-03 07:48:50|84469.1|84419.1|84481.6|84431.6|84484.2|84434.2|84468.6|84418.6|38
1620028140000|2021-05-03 07:49:00|84482.7|84432.7|84479.1|84429.1|84483.2|84433.2|84478.4|84428.4|30
1620028150000|2021-05-03 07:49:10|84477.9|84427.9|84474.3|84424.3|84478.3|84428.3|84471.9|84421.9|21
1620028160000|2021-05-03 07:49:20|84474.6|84424.6|84474.5|84424.5|84475|84425|84473.2|84423.2|21
1620028170000|2021-05-03 07:49:30|84474.3|84424.3|84473.6|84423.6|84475.2|84425.2|84473.6|84423.6|12
1620028180000|2021-05-03 07:49:40|84474.3|84424.3|84476.9|84426.9|84477|84427|84473.2|84423.2|24
1620028190000|2021-05-03 07:49:50|84477.4|84427.4|84479.6|84429.6|84481.7|84431.7|84473.2|84423.2|35
1620028200000|2021-05-03 07:50:00|84473.8|84423.8|84469.7|84419.7|84474.9|84424.9|84467.7|84417.7|29
1620028210000|2021-05-03 07:50:10|84470.3|84420.3|84461.4|84436.4|84472.4|84436.4|84461.4|84417.4|15
1620028220000|2021-05-03 07:50:20|84475.3|84425.3|84478.3|84428.3|84480.9|84430.9|84475.2|84425.2|25
1620028230000|2021-05-03 07:50:30|84478.1|84428.1|84478.4|84428.4|84479.7|84429.7|84478|84428|22
1620028240000|2021-05-03 07:50:40|84478.3|84428.3|84470.9|84420.9|84478.4|84428.4|84469.9|84419.9|19
1620028250000|2021-05-03 07:50:50|84470.6|84420.6|84474.6|84424.6|84476.3|84435.4|84460.4|84420.6|25
1620028260000|2021-05-03 07:51:00|84474.4|84424.4|84476.4|84426.4|84476.5|84426.5|84474.4|84424.4|30
1620028270000|2021-05-03 07:51:10|84476.5|84426.5|84479.6|84429.6|84480.9|84430.9|84476.5|84426.5|21
1620028280000|2021-05-03 07:51:20|84479.3|84429.3|84486|84436|84486.7|84436.7|84479.3|84429.3|18
1620028290000|2021-05-03 07:51:30|84486.7|84436.7|84481.7|84431.7|84486.9|84436.9|84480.5|84430.5|23
1620028300000|2021-05-03 07:51:40|84481.1|84431.1|84488.9|84438.9|84489.4|84439.4|84480.6|84430.6|24
1620028310000|2021-05-03 07:51:50|84490.5|84440.5|84491|84441|84492.7|84442.7|84489.9|84439.9|25
1620028320000|2021-05-03 07:52:00|84491.3|84441.3|84490.5|84440.5|84491.9|84441.9|84489.2|84439.2|17
1620028330000|2021-05-03 07:52:10|84490.6|84440.6|84490.8|84440.8|84491.2|84441.2|84488.7|84438.7|16
1620028340000|2021-05-03 07:52:20|84490.7|84440.7|84485.6|84435.6|84490.7|84440.7|84477.2|84427.2|27
1620028350000|2021-05-03 07:52:30|84485.4|84435.4|84487|84437|84491.3|84441.3|84484.2|84434.2|30
1620028360000|2021-05-03 07:52:40|84483.4|84433.4|84501.5|84451.5|84501.5|84451.5|84471.9|84433.4|36
1620028370000|2021-05-03 07:52:50|84501.6|84451.6|84497.5|84447.5|84503.8|84453.8|84497.5|84447.5|28
1620028380000|2021-05-03 07:53:00|84497.6|84447.6|84498.6|84448.6|84500.2|84460.7|84485.7|84444.6|30
1620028390000|2021-05-03 07:53:10|84498.4|84448.4|84495|84445|84498.9|84448.9|84494.8|84444.8|24
1620028400000|2021-05-03 07:53:20|84494.7|84444.7|84497.3|84447.3|84498.8|84448.8|84494.3|84444.3|33
1620028410000|2021-05-03 07:53:30|84497.2|84447.2|84495.8|84445.8|84497.9|84447.9|84493.3|84443.3|24
1620028420000|2021-05-03 07:53:40|84495.9|84445.9|84492.3|84442.3|84495.9|84445.9|84492.3|84442.3|25
1620028430000|2021-05-03 07:53:50|84492.6|84442.6|84491.9|84441.9|84499.4|84449.4|84489.4|84439.4|29
1620028440000|2021-05-03 07:54:00|84493.8|84443.8|84486.8|84436.8|84493.9|84443.9|84485.4|84435.4|33
1620028450000|2021-05-03 07:54:10|84487.5|84437.5|84492.2|84442.2|84493.8|84443.8|84479.6|84429.6|33
1620028460000|2021-05-03 07:54:20|84497.4|84447.4|84491.7|84441.7|84498.8|84448.8|84491.6|84441.6|33
1620028470000|2021-05-03 07:54:30|84491.6|84441.6|84493.6|84443.6|84493.6|84443.6|84491.4|84441.4|22
1620028480000|2021-05-03 07:54:40|84493.5|84443.5|84484.3|84434.3|84493.5|84443.5|84484.2|84434.2|27
1620028490000|2021-05-03 07:54:50|84485.6|84435.6|84483.2|84433.2|84486.2|84436.2|84478.6|84428.6|34
1620028500000|2021-05-03 07:55:00|84482.7|84432.7|84476.1|84426.1|84485.3|84435.3|84476.1|84426.1|33
1620028510000|2021-05-03 07:55:10|84479.5|84429.5|84480.6|84430.6|84484.2|84434.2|84478.1|84428.1|21
1620028520000|2021-05-03 07:55:20|84480.7|84430.7|84478.8|84428.8|84484.9|84434.9|84478.5|84428.5|34
1620028530000|2021-05-03 07:55:30|84479.7|84429.7|84480.2|84430.2|84483.6|84433.6|84478.5|84428.5|29
1620028540000|2021-05-03 07:55:40|84481.4|84431.4|84481|84431|84482.3|84432.3|84480.3|84430.3|17
1620028550000|2021-05-03 07:55:50|84480.7|84430.7|84483.6|84433.6|84483.6|84433.6|84479.6|84429.6|17
1620028560000|2021-05-03 07:56:00|84483.9|84433.9|84481.8|84431.8|84483.9|84445.6|84470.6|84430.8|16
1620028570000|2021-05-03 07:56:10|84481.9|84431.9|84474.3|84424.3|84482.1|84432.1|84471.8|84421.8|19
1620028580000|2021-05-03 07:56:20|84474.5|84424.5|84480.5|84430.5|84480.8|84430.8|84472.3|84422.3|24
1620028590000|2021-05-03 07:56:30|84479.4|84429.4|84477.2|84427.2|84480.3|84430.3|84476.8|84426.8|27
1620028600000|2021-05-03 07:56:40|84476.7|84426.7|84478|84428|84478.4|84428.4|84476.6|84426.6|18
1620028610000|2021-05-03 07:56:50|84480.5|84430.5|84474|84424|84480.5|84430.5|84467.4|84417.4|33
1620028620000|2021-05-03 07:57:00|84474.2|84424.2|84478.6|84428.6|84479|84429|84473.2|84423.2|37
1620028630000|2021-05-03 07:57:10|84478.4|84428.4|84476.2|84426.2|84478.4|84428.4|84475.3|84425.3|23
1620028640000|2021-05-03 07:57:20|84476.3|84426.3|84479|84429|84481.2|84431.2|84473.4|84423.4|35
1620028650000|2021-05-03 07:57:30|84478.3|84428.3|84483.6|84433.6|84485.2|84435.2|84478.3|84428.3|37
1620028660000|2021-05-03 07:57:40|84482.6|84432.6|84489.1|84439.1|84490.4|84440.4|84482.6|84432.6|31
1620028670000|2021-05-03 07:57:50|84491.5|84441.5|84490.8|84440.8|84492.8|84442.8|84488.9|84438.9|26
1620028680000|2021-05-03 07:58:00|84491.1|84441.1|84493.2|84443.2|84493.8|84443.8|84489.1|84439.1|36
1620028690000|2021-05-03 07:58:10|84493.4|84443.4|84498.5|84448.5|84499.6|84449.6|84492.3|84442.3|36
1620028700000|2021-05-03 07:58:20|84498.1|84448.1|84505.9|84455.9|84505.9|84455.9|84496.6|84446.6|28
1620028710000|2021-05-03 07:58:30|84505.4|84455.4|84509.5|84459.5|84509.8|84459.8|84502.3|84452.3|38
1620028720000|2021-05-03 07:58:40|84509.9|84459.9|84515|84465|84518.3|84468.3|84507.8|84457.8|36
1620028730000|2021-05-03 07:58:50|84516.6|84466.6|84527|84477|84527.1|84477.1|84515|84465|40
1620028740000|2021-05-03 07:59:00|84526.6|84476.6|84523.3|84473.3|84530.5|84480.5|84521.8|84471.8|37
1620028750000|2021-05-03 07:59:10|84524.2|84474.2|84526.7|84476.7|84532.6|84482.6|84520.9|84470.9|36
1620028760000|2021-05-03 07:59:20|84526.6|84476.6|84527.7|84477.7|84532.6|84482.6|84526.6|84476.6|34
1620028770000|2021-05-03 07:59:30|84527.5|84477.5|84532.9|84482.9|84533.6|84483.6|84526.4|84476.4|22
1620028780000|2021-05-03 07:59:40|84532.8|84482.8|84537|84487|84537.9|84487.9|84531.2|84481.2|30
1620028790000|2021-05-03 07:59:50|84536.8|84486.8|84538|84488|84538.8|84488.8|84534.3|84484.3|25
1620028800000|2021-05-03 08:00:00|84537.8|84487.8|84520.3|84470.3|84537.9|84487.9|84516.7|84466.7|39
1620028810000|2021-05-03 08:00:10|84520.4|84470.4|84520.1|84470.1|84525.2|84475.2|84517|84467|35
1620028820000|2021-05-03 08:00:20|84523.7|84473.7|84526.5|84476.5|84531.6|84481.6|84515|84465|39
1620028830000|2021-05-03 08:00:30|84529.7|84479.7|84523.5|84473.5|84530.1|84480.1|84523|84473|36
1620028840000|2021-05-03 08:00:40|84524.8|84474.8|84524.8|84474.8|84526.7|84476.7|84519.5|84469.5|41
1620028850000|2021-05-03 08:00:50|84523.5|84473.5|84524.2|84474.2|84530.8|84480.8|84523.2|84473.2|40
1620028860000|2021-05-03 08:01:00|84523.1|84473.1|84537.3|84487.3|84541.9|84491.9|84521.1|84471.1|35
1620028870000|2021-05-03 08:01:10|84537.2|84487.2|84538.5|84488.5|84538.6|84488.6|84530.6|84480.6|35
1620028880000|2021-05-03 08:01:20|84537.2|84487.2|84538.8|84488.8|84540.1|84490.1|84536.7|84486.7|32
1620028890000|2021-05-03 08:01:30|84538.6|84488.6|84545.2|84495.2|84545.5|84495.5|84538.2|84488.2|31
1620028900000|2021-05-03 08:01:40|84546.5|84496.5|84547|84497|84547|84497|84539.6|84489.6|34
1620028910000|2021-05-03 08:01:50|84547.3|84497.3|84550.7|84500.7|84553.8|84503.8|84546.9|84496.9|35
1620028920000|2021-05-03 08:02:00|84550.5|84500.5|84545.9|84495.9|84551.6|84501.6|84539.5|84489.5|42
1620028930000|2021-05-03 08:02:10|84545.8|84495.8|84540.9|84490.9|84546.8|84496.8|84538.8|84488.8|36
1620028940000|2021-05-03 08:02:20|84542|84492|84541.9|84491.9|84544.6|84494.6|84539.9|84489.9|34
1620028950000|2021-05-03 08:02:30|84546.3|84496.3|84538.6|84488.6|84547.1|84497.1|84537.9|84487.9|30
1620028960000|2021-05-03 08:02:40|84537.4|84487.4|84535.9|84485.9|84538|84488|84534|84484|33
1620028970000|2021-05-03 08:02:50|84535.8|84485.8|84535.9|84485.9|84536.4|84486.4|84535|84485|25
1620028980000|2021-05-03 08:03:00|84536.1|84486.1|84545.5|84495.5|84548.1|84498.1|84534.7|84484.7|35
1620028990000|2021-05-03 08:03:10|84545.4|84495.4|84546.8|84496.8|84546.9|84496.9|84543.4|84493.4|29
1620029000000|2021-05-03 08:03:20|84547|84497|84551.8|84501.8|84551.8|84501.8|84547|84497|35
1620029010000|2021-05-03 08:03:30|84551.6|84501.6|84550.6|84500.6|84551.6|84501.6|84549.7|84499.7|33
1620029020000|2021-05-03 08:03:40|84550.7|84500.7|84544.4|84494.4|84553.5|84503.5|84544|84494|40
1620029030000|2021-05-03 08:03:50|84544.5|84494.5|84544.2|84494.2|84550|84500|84544.2|84494.2|37
1620029040000|2021-05-03 08:04:00|84544.7|84494.7|84548.8|84498.8|84548.8|84498.8|84542.4|84492.4|34
1620029050000|2021-05-03 08:04:10|84548.1|84498.1|84538.6|84488.6|84548.1|84498.1|84538.3|84488.3|35
1620029060000|2021-05-03 08:04:20|84537.4|84487.4|84539.5|84489.5|84539.9|84489.9|84526.6|84476.6|38
1620029070000|2021-05-03 08:04:30|84544.4|84494.4|84549.5|84499.5|84549.6|84499.6|84544.4|84494.4|34
1620029080000|2021-05-03 08:04:40|84549.7|84499.7|84538.5|84488.5|84549.7|84499.7|84538.5|84488.5|26
1620029090000|2021-05-03 08:04:50|84539|84489|84537|84487|84542.4|84492.4|84535.1|84485.1|32
1620029100000|2021-05-03 08:05:00|84537.1|84487.1|84543.3|84493.3|84543.9|84493.9|84535.3|84485.3|37
1620029110000|2021-05-03 08:05:10|84543.9|84493.9|84539.1|84489.1|84545.7|84495.7|84535.7|84485.7|35
1620029120000|2021-05-03 08:05:20|84539.7|84489.7|84540.3|84490.3|84541.2|84491.2|84538.8|84488.8|39
1620029130000|2021-05-03 08:05:30|84540.1|84490.1|84536.6|84486.6|84540.1|84490.1|84535.2|84485.2|32
1620029140000|2021-05-03 08:05:40|84536.5|84486.5|84539.6|84489.6|84542.5|84492.5|84536.3|84486.3|33
1620029150000|2021-05-03 08:05:50|84540.1|84490.1|84538|84488|84540.2|84490.2|84535.7|84485.7|31
1620029160000|2021-05-03 08:06:00|84538.3|84488.3|84541.8|84491.8|84544.7|84494.7|84537.5|84487.5|27
1620029170000|2021-05-03 08:06:10|84542.2|84492.2|84554|84504|84554|84504|84541.3|84491.3|26
1620029180000|2021-05-03 08:06:20|84555.2|84505.2|84549.9|84499.9|84556.6|84506.6|84549.9|84499.9|36
1620029190000|2021-05-03 08:06:30|84549.2|84499.2|84549.4|84499.4|84552.1|84502.1|84549.2|84499.2|31
1620029200000|2021-05-03 08:06:40|84549.7|84499.7|84554.5|84504.5|84557.5|84507.5|84549.7|84499.7|37
1620029210000|2021-05-03 08:06:50|84554.3|84504.3|84553.5|84503.5|84554.5|84504.5|84550.8|84500.8|24
1620029220000|2021-05-03 08:07:00|84553.4|84503.4|84547.9|84497.9|84553.4|84503.4|84547.1|84497.1|23
1620029230000|2021-05-03 08:07:10|84547.3|84497.3|84548.2|84498.2|84548.4|84498.4|84547.2|84497.2|25
1620029240000|2021-05-03 08:07:20|84548.4|84498.4|84551.3|84501.3|84551.8|84501.8|84548|84498|19
1620029250000|2021-05-03 08:07:30|84550.5|84500.5|84554|84504|84554.8|84517.4|84542.1|84500.5|18
1620029260000|2021-05-03 08:07:40|84556|84506|84552.6|84502.6|84556.2|84506.2|84552.4|84502.4|29
1620029270000|2021-05-03 08:07:50|84552.7|84502.7|84548|84498|84552.9|84502.9|84547.3|84497.3|21
1620029280000|2021-05-03 08:08:00|84548.2|84498.2|84547.7|84497.7|84549.4|84499.4|84547.7|84497.7|27
1620029290000|2021-05-03 08:08:10|84547.6|84497.6|84538.7|84488.7|84547.9|84497.9|84537.6|84487.6|23
1620029300000|2021-05-03 08:08:20|84538.2|84488.2|84544|84494|84545|84495|84538.2|84488.2|34
1620029310000|2021-05-03 08:08:30|84544.6|84494.6|84544|84494|84545.3|84495.3|84542.9|84492.9|32
1620029320000|2021-05-03 08:08:40|84543.7|84493.7|84548|84498|84551.2|84501.2|84543.7|84493.7|23
1620029330000|2021-05-03 08:08:50|84546.4|84496.4|84540.7|84490.7|84546.5|84496.5|84540.6|84490.6|27
1620029340000|2021-05-03 08:09:00|84540.6|84490.6|84538|84488|84541.1|84491.1|84537.4|84487.4|24
1620029350000|2021-05-03 08:09:10|84536.6|84486.6|84531.7|84481.7|84536.6|84494.8|84518.4|84480.2|28
1620029360000|2021-05-03 08:09:20|84531.6|84481.6|84544.1|84494.1|84544.1|84494.1|84530.8|84480.8|33
1620029370000|2021-05-03 08:09:30|84543.6|84493.6|84539.2|84489.2|84543.9|84502.3|84527.3|84488.8|24
1620029380000|2021-05-03 08:09:40|84539.1|84489.1|84542.1|84492.1|84542.4|84492.4|84539|84489|28
1620029390000|2021-05-03 08:09:50|84541.9|84491.9|84542.7|84492.7|84543.1|84493.1|84541.7|84491.7|19
1620029400000|2021-05-03 08:10:00|84541.6|84491.6|84542.9|84492.9|84543.4|84493.4|84541.3|84491.3|20
1620029410000|2021-05-03 08:10:10|84543.1|84493.1|84548.6|84498.6|84548.6|84498.6|84542.8|84492.8|14
1620029420000|2021-05-03 08:10:20|84549.4|84499.4|84546.4|84496.4|84550|84500|84546.4|84496.4|28
1620029430000|2021-05-03 08:10:30|84547.4|84497.4|84551|84501|84551.6|84501.6|84546.2|84496.2|28
1620029440000|2021-05-03 08:10:40|84550.7|84500.7|84557.4|84507.4|84558.1|84508.1|84550.7|84500.7|34
1620029450000|2021-05-03 08:10:50|84557.6|84507.6|84564.3|84514.3|84565.5|84518.2|84543.2|84504.3|34
1620029460000|2021-05-03 08:11:00|84564.4|84514.4|84562.7|84512.7|84565|84515|84562.3|84512.3|26
1620029470000|2021-05-03 08:11:10|84562.4|84512.4|84563.7|84513.7|84564.4|84514.4|84559|84509|32
1620029480000|2021-05-03 08:11:20|84563.8|84513.8|84559.9|84509.9|84563.9|84513.9|84558.2|84508.2|33
1620029490000|2021-05-03 08:11:30|84559.6|84509.6|84558|84508|84559.6|84509.6|84556.3|84506.3|33
1620029500000|2021-05-03 08:11:40|84557.7|84507.7|84543.8|84493.8|84558.5|84518.5|84541.5|84491.5|33
1620029510000|2021-05-03 08:11:50|84544|84494|84544.2|84494.2|84544.9|84494.9|84543.2|84493.2|28
1620029520000|2021-05-03 08:12:00|84544.1|84494.1|84545.2|84495.2|84549.8|84499.8|84540.4|84490.4|36
1620029530000|2021-05-03 08:12:10|84548.1|84498.1|84545.7|84495.7|84551.6|84501.6|84539.3|84489.3|34
1620029540000|2021-05-03 08:12:20|84547.4|84497.4|84549.8|84499.8|84550.7|84500.7|84547.4|84497.4|37
1620029550000|2021-05-03 08:12:30|84549.9|84499.9|84549.6|84499.6|84551.3|84501.3|84549.6|84499.6|25
1620029560000|2021-05-03 08:12:40|84549.4|84499.4|84549.7|84499.7|84550.1|84500.1|84549.4|84499.4|15
1620029570000|2021-05-03 08:12:50|84550.8|84500.8|84550.3|84500.3|84550.8|84500.8|84549.6|84499.6|16
1620029580000|2021-05-03 08:13:00|84550.7|84500.7|84550|84500|84551.4|84501.4|84550|84500|12
1620029590000|2021-05-03 08:13:10|84550.3|84500.3|84543.6|84493.6|84551.5|84501.5|84542.7|84492.7|22
1620029600000|2021-05-03 08:13:20|84544.1|84494.1|84543.5|84493.5|84544.6|84494.6|84543.4|84493.4|22
1620029610000|2021-05-03 08:13:30|84543.8|84493.8|84550.8|84500.8|84551.9|84511.9|84536.4|84493.8|28
1620029620000|2021-05-03 08:13:40|84550.9|84500.9|84549.2|84499.2|84552.5|84502.5|84549.2|84499.2|21
1620029630000|2021-05-03 08:13:50|84549.1|84499.1|84543|84493|84549.4|84507.6|84531.6|84493|17
1620029640000|2021-05-03 08:14:00|84543.2|84493.2|84543.9|84493.9|84543.9|84493.9|84543|84493|16
1620029650000|2021-05-03 08:14:10|84543.7|84493.7|84543.7|84493.7|84544.9|84494.9|84543.6|84493.6|18
1620029660000|2021-05-03 08:14:20|84544.1|84494.1|84544.6|84494.6|84546.1|84496.1|84543.6|84493.6|20
1620029670000|2021-05-03 08:14:30|84544.7|84494.7|84546.6|84496.6|84546.9|84496.9|84544.3|84494.3|23
1620029680000|2021-05-03 08:14:40|84546.5|84496.5|84548.7|84498.7|84549.4|84499.4|84546.1|84496.1|20
1620029690000|2021-05-03 08:14:50|84549.1|84499.1|84543.1|84493.1|84549.1|84506.3|84531.1|84492.7|25
1620029700000|2021-05-03 08:15:00|84543.9|84493.9|84544.6|84494.6|84545.7|84495.7|84542.8|84492.8|24
1620029710000|2021-05-03 08:15:10|84544.7|84494.7|84542.7|84492.7|84544.7|84494.7|84542.2|84492.2|17
1620029720000|2021-05-03 08:15:20|84542.6|84492.6|84538.8|84488.8|84544.6|84494.6|84536.5|84486.5|30
1620029730000|2021-05-03 08:15:30|84538.4|84488.4|84538.5|84488.5|84539.1|84489.1|84537.6|84487.6|21
1620029740000|2021-05-03 08:15:40|84539|84489|84537.7|84487.7|84539.1|84489.1|84537.5|84487.5|18
1620029750000|2021-05-03 08:15:50|84538.2|84488.2|84529.5|84479.5|84538.2|84488.2|84529.5|84479.5|24
1620029760000|2021-05-03 08:16:00|84531.5|84481.5|84525.6|84475.6|84531.5|84481.5|84523.4|84473.4|30
1620029770000|2021-05-03 08:16:10|84526.9|84476.9|84528|84478|84529.6|84479.6|84524.7|84474.7|25
1620029780000|2021-05-03 08:16:20|84527.8|84477.8|84528.6|84478.6|84529.4|84479.4|84527.8|84477.8|24
1620029790000|2021-05-03 08:16:30|84528.3|84478.3|84523.1|84473.1|84528.3|84478.3|84518.2|84468.2|38
1620029800000|2021-05-03 08:16:40|84522|84472|84520.6|84470.6|84524|84474|84520.2|84470.2|28
1620029810000|2021-05-03 08:16:50|84520.4|84470.4|84528.7|84478.7|84529.9|84479.9|84520.3|84470.3|27
1620029820000|2021-05-03 08:17:00|84528.2|84478.2|84530.2|84480.2|84532.6|84482.6|84527.2|84477.2|30
1620029830000|2021-05-03 08:17:10|84531.2|84481.2|84531.8|84481.8|84532.7|84482.7|84529.5|84479.5|26
1620029840000|2021-05-03 08:17:20|84532|84482|84528.2|84478.2|84532|84482|84525.4|84475.4|25
1620029850000|2021-05-03 08:17:30|84528.1|84478.1|84527.5|84477.5|84528.4|84478.4|84527.3|84477.3|27
1620029860000|2021-05-03 08:17:40|84527.6|84477.6|84527.5|84477.5|84532|84482|84526.9|84476.9|27
1620029870000|2021-05-03 08:17:50|84525.7|84475.7|84528.2|84478.2|84529.3|84479.3|84521.5|84471.5|38
1620029880000|2021-05-03 08:18:00|84527.5|84477.5|84525.2|84475.2|84528|84478|84523.2|84473.2|29
1620029890000|2021-05-03 08:18:10|84523.9|84473.9|84523.7|84473.7|84526.6|84476.6|84518|84468|36
1620029900000|2021-05-03 08:18:20|84525.2|84475.2|84525.5|84475.5|84527.5|84477.5|84525.2|84475.2|29
1620029910000|2021-05-03 08:18:30|84525.8|84475.8|84529.5|84479.5|84530.4|84480.4|84525.4|84475.4|26
1620029920000|2021-05-03 08:18:40|84529.7|84479.7|84531.7|84481.7|84532.4|84482.4|84528.4|84478.4|21
1620029930000|2021-05-03 08:18:50|84531.5|84481.5|84530.5|84480.5|84532.3|84482.3|84529.9|84479.9|22
1620029940000|2021-05-03 08:19:00|84530|84480|84519.2|84494.2|84532|84495.1|84518.7|84479.9|25
1620029950000|2021-05-03 08:19:10|84519|84494|84532.2|84482.2|84533.9|84494|84517.4|84480.6|22
1620029960000|2021-05-03 08:19:20|84532.5|84482.5|84531.4|84481.4|84533|84483|84531|84481|20
1620029970000|2021-05-03 08:19:30|84531.3|84481.3|84534.4|84484.4|84534.8|84484.8|84530.6|84480.6|20
1620029980000|2021-05-03 08:19:40|84534.2|84484.2|84523.7|84498.7|84537.7|84498.7|84522.7|84484.2|18
1620029990000|2021-05-03 08:19:50|84524|84499|84540.7|84490.7|84543.1|84500.6|84524|84488.5|27
1620030000000|2021-05-03 08:20:00|84540.8|84490.8|84542|84492|84542.6|84492.6|84538.5|84488.5|35
1620030010000|2021-05-03 08:20:10|84542.1|84492.1|84547.3|84497.3|84547.3|84497.3|84540.4|84490.4|31
1620030020000|2021-05-03 08:20:20|84546.9|84496.9|84566.3|84516.3|84567.8|84517.8|84546.9|84496.9|33
1620030030000|2021-05-03 08:20:30|84565.9|84515.9|84559.9|84509.9|84567|84517|84557.5|84507.5|32
1620030040000|2021-05-03 08:20:40|84560.5|84510.5|84561.1|84511.1|84561.8|84511.8|84559.6|84509.6|18
1620030050000|2021-05-03 08:20:50|84561.2|84511.2|84561.1|84511.1|84561.7|84511.7|84560.7|84510.7|20
1620030060000|2021-05-03 08:21:00|84560.9|84510.9|84561.9|84511.9|84562|84512|84560.7|84510.7|11
1620030070000|2021-05-03 08:21:10|84561.8|84511.8|84560.8|84510.8|84561.8|84511.8|84560.8|84510.8|15
1620030080000|2021-05-03 08:21:20|84561|84511|84559.8|84509.8|84561.4|84511.4|84559.8|84509.8|13
1620030090000|2021-05-03 08:21:30|84558.7|84508.7|84558.5|84508.5|84558.7|84508.7|84556.7|84506.7|23
1620030100000|2021-05-03 08:21:40|84558.2|84508.2|84557.5|84507.5|84558.3|84508.3|84557.1|84507.1|18
1620030110000|2021-05-03 08:21:50|84557.6|84507.6|84558.3|84508.3|84559.3|84509.3|84557.6|84507.6|10
1620030120000|2021-05-03 08:22:00|84558.5|84508.5|84558.8|84508.8|84559.8|84509.8|84557.6|84507.6|17
1620030130000|2021-05-03 08:22:10|84558.6|84508.6|84559.3|84509.3|84559.9|84509.9|84558.4|84508.4|21
1620030140000|2021-05-03 08:22:20|84559.2|84509.2|84559.6|84509.6|84559.6|84509.6|84558.6|84508.6|17
1620030150000|2021-05-03 08:22:30|84559.5|84509.5|84556.2|84506.2|84559.5|84509.5|84555.9|84505.9|16
1620030160000|2021-05-03 08:22:40|84556.3|84506.3|84560.9|84510.9|84561.2|84511.2|84556.3|84506.3|28
1620030170000|2021-05-03 08:22:50|84560.3|84510.3|84560.1|84510.1|84560.9|84510.9|84559.5|84509.5|14
1620030180000|2021-05-03 08:23:00|84559.4|84509.4|84562.4|84512.4|84562.4|84512.4|84559.3|84509.3|17
1620030190000|2021-05-03 08:23:10|84562.8|84512.8|84561.8|84511.8|84562.8|84512.8|84561|84511|24
1620030200000|2021-05-03 08:23:20|84561.7|84511.7|84563.1|84513.1|84563.6|84513.6|84561.7|84511.7|16
1620030210000|2021-05-03 08:23:30|84562.9|84512.9|84563.3|84513.3|84563.6|84513.6|84562.9|84512.9|7
1620030220000|2021-05-03 08:23:40|84563.2|84513.2|84554.6|84504.6|84563.4|84517.4|84542.4|84504.3|23
1620030230000|2021-05-03 08:23:50|84552|84502|84556.3|84506.3|84557.3|84507.3|84551.3|84501.3|28
1620030240000|2021-05-03 08:24:00|84556.4|84506.4|84559|84509|84559.5|84509.5|84555.8|84505.8|30
1620030250000|2021-05-03 08:24:10|84561.1|84511.1|84558.1|84508.1|84561.9|84511.9|84557|84507|39
1620030260000|2021-05-03 08:24:20|84558|84508|84560.3|84510.3|84561.7|84511.7|84556.5|84506.5|27
1620030270000|2021-05-03 08:24:30|84560.2|84510.2|84556.7|84506.7|84560.2|84510.2|84554.6|84504.6|25
1620030280000|2021-05-03 08:24:40|84556.5|84506.5|84556.9|84506.9|84557|84507|84555.6|84505.6|15
1620030290000|2021-05-03 08:24:50|84556.7|84506.7|84556.4|84506.4|84559|84509|84554.1|84504.1|22
1620030300000|2021-05-03 08:25:00|84555.9|84505.9|84553.7|84503.7|84555.9|84505.9|84553|84503|14
1620030310000|2021-05-03 08:25:10|84553.8|84503.8|84554.9|84504.9|84555.3|84505.3|84553.8|84503.8|10
1620030320000|2021-05-03 08:25:20|84555.1|84505.1|84554.5|84504.5|84555.2|84505.2|84554.5|84504.5|11
1620030330000|2021-05-03 08:25:30|84554.6|84504.6|84553.8|84503.8|84555.8|84505.8|84553.6|84503.6|16
1620030340000|2021-05-03 08:25:40|84557.5|84507.5|84556.9|84506.9|84557.9|84507.9|84554.3|84504.3|22
1620030350000|2021-05-03 08:25:50|84556.5|84506.5|84556.8|84506.8|84558|84508|84556|84506|21
1620030360000|2021-05-03 08:26:00|84557|84507|84558.5|84508.5|84558.9|84508.9|84556.1|84506.1|25
1620030370000|2021-05-03 08:26:10|84557.8|84507.8|84555.4|84505.4|84557.9|84507.9|84555.4|84505.4|15
1620030380000|2021-05-03 08:26:20|84555.6|84505.6|84552.7|84502.7|84555.6|84505.6|84551.4|84501.4|24
1620030390000|2021-05-03 08:26:30|84552.5|84502.5|84553.1|84503.1|84554.4|84504.4|84552.2|84502.2|14
1620030400000|2021-05-03 08:26:40|84553.6|84503.6|84549.3|84499.3|84553.6|84503.6|84547.5|84497.5|21
1620030410000|2021-05-03 08:26:50|84549.9|84499.9|84548.5|84498.5|84550.4|84500.4|84548.3|84498.3|15
1620030420000|2021-05-03 08:27:00|84548.4|84498.4|84551.1|84501.1|84551.3|84501.3|84548.3|84498.3|17
1620030430000|2021-05-03 08:27:10|84550.9|84500.9|84552.7|84502.7|84553.3|84503.3|84548.7|84498.7|21
1620030440000|2021-05-03 08:27:20|84553|84503|84552.5|84502.5|84553.2|84503.2|84550.7|84500.7|26
1620030450000|2021-05-03 08:27:30|84552.6|84502.6|84552.2|84502.2|84553.5|84503.5|84551.6|84501.6|18
1620030460000|2021-05-03 08:27:40|84551.8|84501.8|84551.7|84501.7|84552|84502|84549.8|84499.8|12
1620030470000|2021-05-03 08:27:50|84550.5|84500.5|84551|84501|84551.7|84501.7|84550.2|84500.2|12
1620030480000|2021-05-03 08:28:00|84550.8|84500.8|84550.5|84500.5|84551.9|84501.9|84550.1|84500.1|18
1620030490000|2021-05-03 08:28:10|84551.5|84501.5|84550.3|84500.3|84551.6|84513.8|84538.8|84497.5|29
1620030500000|2021-05-03 08:28:20|84550.4|84500.4|84550.6|84500.6|84551.7|84501.7|84549.2|84499.2|22
1620030510000|2021-05-03 08:28:30|84549.9|84499.9|84552.6|84502.6|84552.9|84502.9|84549|84499|22
1620030520000|2021-05-03 08:28:40|84553.1|84503.1|84552|84502|84553.9|84503.9|84551.1|84501.1|20
1620030530000|2021-05-03 08:28:50|84552.1|84502.1|84551.5|84501.5|84553.8|84503.8|84551.1|84501.1|18
1620030540000|2021-05-03 08:29:00|84551.4|84501.4|84551.1|84501.1|84551.6|84501.6|84550.1|84500.1|23
1620030550000|2021-05-03 08:29:10|84550.9|84500.9|84551|84501|84554.3|84504.3|84550|84500|26
1620030560000|2021-05-03 08:29:20|84551.1|84501.1|84549.9|84499.9|84552.8|84502.8|84549.9|84499.9|20
1620030570000|2021-05-03 08:29:30|84550|84500|84551.7|84501.7|84551.7|84501.7|84550|84500|15
1620030580000|2021-05-03 08:29:40|84551.3|84501.3|84547.9|84497.9|84555.4|84505.4|84547.9|84497.9|30
1620030590000|2021-05-03 08:29:50|84547.7|84497.7|84548.3|84498.3|84548.8|84498.8|84547.6|84497.6|20
1620030600000|2021-05-03 08:30:00|84548.1|84498.1|84550.6|84500.6|84551|84501|84547.7|84497.7|19
1620030610000|2021-05-03 08:30:10|84551.8|84501.8|84551.3|84501.3|84552.9|84502.9|84551|84501|28
1620030620000|2021-05-03 08:30:20|84551.8|84501.8|84554.5|84504.5|84554.5|84504.5|84551.2|84501.2|22
1620030630000|2021-05-03 08:30:30|84555.1|84505.1|84555.6|84505.6|84556.8|84506.8|84552.6|84502.6|23
1620030640000|2021-05-03 08:30:40|84557.5|84507.5|84550.9|84500.9|84558.3|84508.3|84549.8|84499.8|36
1620030650000|2021-05-03 08:30:50|84550.5|84500.5|84545.6|84495.6|84550.8|84500.8|84545.3|84495.3|29
1620030660000|2021-05-03 08:31:00|84545.5|84495.5|84542.7|84492.7|84546.4|84496.4|84541.1|84491.1|20
1620030670000|2021-05-03 08:31:10|84543.1|84493.1|84535.4|84485.4|84543.5|84493.5|84532.9|84482.9|35
1620030680000|2021-05-03 08:31:20|84535.7|84485.7|84535.2|84485.2|84536.2|84486.2|84532.7|84482.7|36
1620030690000|2021-05-03 08:31:30|84535.3|84485.3|84533.9|84483.9|84536.9|84486.9|84533.4|84483.4|24
1620030700000|2021-05-03 08:31:40|84533.7|84483.7|84524.8|84474.8|84534.1|84484.1|84523.8|84473.8|24
1620030710000|2021-05-03 08:31:50|84524.7|84474.7|84523.8|84473.8|84526.6|84476.6|84523.4|84473.4|31
1620030720000|2021-05-03 08:32:00|84523.5|84473.5|84521.2|84471.2|84524.1|84474.1|84519.9|84469.9|26
1620030730000|2021-05-03 08:32:10|84521.9|84471.9|84526.6|84476.6|84527|84490.5|84511.9|84471.9|24
1620030740000|2021-05-03 08:32:20|84526.8|84476.8|84525.6|84475.6|84527.5|84477.5|84524.4|84474.4|26
1620030750000|2021-05-03 08:32:30|84524.4|84474.4|84529.4|84479.4|84529.9|84479.9|84524.4|84474.4|26
1620030760000|2021-05-03 08:32:40|84529.6|84479.6|84523.9|84473.9|84529.6|84479.6|84522.9|84472.9|28
1620030770000|2021-05-03 08:32:50|84524|84474|84524|84474|84525.2|84475.2|84522.9|84472.9|27
1620030780000|2021-05-03 08:33:00|84524.1|84474.1|84524.9|84474.9|84525.5|84475.5|84523.5|84473.5|27
1620030790000|2021-05-03 08:33:10|84525.1|84475.1|84522.2|84472.2|84525.1|84475.1|84520.3|84470.3|25
1620030800000|2021-05-03 08:33:20|84522.3|84472.3|84520.5|84470.5|84523.4|84473.4|84520.5|84470.5|29
1620030810000|2021-05-03 08:33:30|84520.7|84470.7|84517.3|84467.3|84521.7|84471.7|84516.5|84466.5|30
1620030820000|2021-05-03 08:33:40|84518.5|84468.5|84515.5|84465.5|84519.9|84469.9|84513.7|84463.7|34
1620030830000|2021-05-03 08:33:50|84514.3|84464.3|84518.3|84468.3|84519.4|84469.4|84514.2|84464.2|23
1620030840000|2021-05-03 08:34:00|84517.4|84467.4|84517.6|84467.6|84523.6|84473.6|84515.5|84465.5|27
1620030850000|2021-05-03 08:34:10|84517.3|84467.3|84514.9|84464.9|84518.9|84468.9|84514.2|84464.2|31
1620030860000|2021-05-03 08:34:20|84513.2|84463.2|84510|84460|84513.7|84463.7|84508|84458|31
1620030870000|2021-05-03 08:34:30|84509.5|84459.5|84501.8|84451.8|84510.2|84460.2|84501.8|84451.8|28
1620030880000|2021-05-03 08:34:40|84502.2|84452.2|84496.7|84446.7|84502.5|84452.5|84496|84446|28
1620030890000|2021-05-03 08:34:50|84496.3|84446.3|84505.5|84455.5|84507.1|84457.1|84496.3|84446.3|32
1620030900000|2021-05-03 08:35:00|84505|84455|84502.9|84452.9|84505.7|84455.7|84499.6|84449.6|28
1620030910000|2021-05-03 08:35:10|84504.2|84454.2|84500.1|84450.1|84504.9|84454.9|84500.1|84450.1|23
1620030920000|2021-05-03 08:35:20|84499.9|84449.9|84504.8|84454.8|84507.6|84457.6|84499.9|84449.9|25
1620030930000|2021-05-03 08:35:30|84505.1|84455.1|84501.4|84451.4|84505.1|84455.1|84501.4|84451.4|19
1620030940000|2021-05-03 08:35:40|84502.8|84452.8|84500.8|84450.8|84502.8|84452.8|84498.6|84448.6|34
1620030950000|2021-05-03 08:35:50|84501.1|84451.1|84502|84452|84502.3|84452.3|84499.7|84449.7|29
1620030960000|2021-05-03 08:36:00|84500.4|84450.4|84502.6|84452.6|84502.6|84452.6|84497|84447|29
1620030970000|2021-05-03 08:36:10|84502.7|84452.7|84509.5|84459.5|84510|84460|84500.6|84450.6|32
1620030980000|2021-05-03 08:36:20|84510.1|84460.1|84505.8|84455.8|84510.1|84460.1|84503.9|84453.9|29
1620030990000|2021-05-03 08:36:30|84505.5|84455.5|84497.8|84447.8|84505.5|84455.5|84497.1|84447.1|32
1620031000000|2021-05-03 08:36:40|84497.7|84447.7|84503.2|84453.2|84503.5|84453.5|84496.7|84446.7|27
1620031010000|2021-05-03 08:36:50|84503|84453|84497.7|84447.7|84503|84453|84497.7|84447.7|28
1620031020000|2021-05-03 08:37:00|84498|84448|84495.6|84445.6|84499.3|84449.3|84492.4|84442.4|31
1620031030000|2021-05-03 08:37:10|84497.8|84447.8|84499.7|84449.7|84501.5|84451.5|84497.1|84447.1|21
1620031040000|2021-05-03 08:37:20|84499.6|84449.6|84504.6|84454.6|84504.6|84454.6|84499.6|84449.6|23
1620031050000|2021-05-03 08:37:30|84502.9|84452.9|84501.7|84451.7|84506.5|84456.5|84501.1|84451.1|22
1620031060000|2021-05-03 08:37:40|84501.9|84451.9|84501.2|84451.2|84502.9|84452.9|84500.3|84450.3|20
1620031070000|2021-05-03 08:37:50|84502.4|84452.4|84499.7|84449.7|84502.4|84452.4|84499.7|84449.7|20
1620031080000|2021-05-03 08:38:00|84499.8|84449.8|84499.1|84449.1|84500.4|84450.4|84499|84449|18
1620031090000|2021-05-03 08:38:10|84498.9|84448.9|84494.7|84444.7|84498.9|84448.9|84493.7|84443.7|26
1620031100000|2021-05-03 08:38:20|84494.3|84444.3|84496.3|84446.3|84497.8|84447.8|84493.7|84443.7|26
1620031110000|2021-05-03 08:38:30|84496.1|84446.1|84494.5|84444.5|84496.1|84446.1|84494.2|84444.2|24
1620031120000|2021-05-03 08:38:40|84494.7|84444.7|84493.6|84443.6|84495.7|84445.7|84493.2|84443.2|18
1620031130000|2021-05-03 08:38:50|84492.9|84442.9|84496.1|84446.1|84497.4|84447.4|84492.9|84442.9|30
1620031140000|2021-05-03 08:39:00|84495.9|84445.9|84502.6|84452.6|84503.4|84453.4|84495.9|84445.9|26
1620031150000|2021-05-03 08:39:10|84501.9|84451.9|84498.3|84448.3|84503.4|84453.4|84497.9|84447.9|25
1620031160000|2021-05-03 08:39:20|84498.7|84448.7|84498.2|84448.2|84499.6|84458.6|84483.6|84445.1|30
1620031170000|2021-05-03 08:39:30|84498.1|84448.1|84498.9|84448.9|84500.1|84450.1|84497.5|84447.5|21
1620031180000|2021-05-03 08:39:40|84498.5|84448.5|84497.6|84447.6|84499.3|84449.3|84497.6|84447.6|18
1620031190000|2021-05-03 08:39:50|84497.4|84447.4|84501.1|84451.1|84501.4|84451.4|84497.3|84447.3|22
1620031200000|2021-05-03 08:40:00|84501.4|84451.4|84506.4|84456.4|84506.4|84456.4|84497|84447|28
1620031210000|2021-05-03 08:40:10|84505.3|84455.3|84501.4|84451.4|84506.4|84456.4|84500|84450|29
1620031220000|2021-05-03 08:40:20|84501.8|84451.8|84502.5|84452.5|84502.5|84452.5|84500.1|84450.1|18
1620031230000|2021-05-03 08:40:30|84502.3|84452.3|84506.4|84456.4|84509.3|84459.3|84499.8|84449.8|26
1620031240000|2021-05-03 08:40:40|84506.7|84456.7|84508.6|84458.6|84509.2|84459.2|84505.7|84455.7|32
1620031250000|2021-05-03 08:40:50|84508.8|84458.8|84508.5|84458.5|84512.2|84462.2|84508.4|84458.4|28
1620031260000|2021-05-03 08:41:00|84510.3|84460.3|84512.5|84462.5|84512.6|84462.6|84510.1|84460.1|29
1620031270000|2021-05-03 08:41:10|84512.4|84462.4|84512.4|84462.4|84512.4|84462.4|84509.9|84459.9|20
1620031280000|2021-05-03 08:41:20|84512.3|84462.3|84510.4|84460.4|84513.8|84463.8|84510.2|84460.2|27
1620031290000|2021-05-03 08:41:30|84509.5|84459.5|84510.2|84460.2|84510.7|84460.7|84502.2|84452.2|32
1620031300000|2021-05-03 08:41:40|84510.4|84460.4|84509|84459|84511.3|84461.3|84509|84459|25
1620031310000|2021-05-03 08:41:50|84509.1|84459.1|84508.1|84458.1|84509.8|84459.8|84507.8|84457.8|16
1620031320000|2021-05-03 08:42:00|84507.8|84457.8|84505.7|84455.7|84507.8|84457.8|84503.6|84453.6|23
1620031330000|2021-05-03 08:42:10|84505.4|84455.4|84505.1|84455.1|84506|84456|84504.6|84454.6|13
1620031340000|2021-05-03 08:42:20|84505.3|84455.3|84507.9|84457.9|84509|84459|84505.1|84455.1|19
1620031350000|2021-05-03 08:42:30|84507.7|84457.7|84507|84457|84509.7|84459.7|84506.2|84456.2|24
1620031360000|2021-05-03 08:42:40|84507.9|84457.9|84502.1|84452.1|84510.8|84460.8|84499.6|84449.6|22
1620031370000|2021-05-03 08:42:50|84491|84466|84507.4|84457.4|84508.5|84466|84491|84455.5|31
1620031380000|2021-05-03 08:43:00|84507.3|84457.3|84509.8|84459.8|84510.1|84460.1|84506.5|84456.5|25
1620031390000|2021-05-03 08:43:10|84509.6|84459.6|84508.7|84458.7|84509.7|84459.7|84508.6|84458.6|19
1620031400000|2021-05-03 08:43:20|84508.9|84458.9|84504.8|84454.8|84509.4|84459.4|84500|84450|22
1620031410000|2021-05-03 08:43:30|84504.7|84454.7|84502.8|84452.8|84505.7|84455.7|84502.5|84452.5|25
1620031420000|2021-05-03 08:43:40|84501.4|84451.4|84501.7|84451.7|84502.8|84452.8|84499.8|84449.8|27
1620031430000|2021-05-03 08:43:50|84501.6|84451.6|84505.8|84455.8|84506.6|84456.6|84501.1|84451.1|22
1620031440000|2021-05-03 08:44:00|84504.5|84454.5|84505|84455|84505.3|84455.3|84503.5|84453.5|10
1620031450000|2021-05-03 08:44:10|84505.1|84455.1|84500.2|84450.2|84505.5|84455.5|84496.9|84446.9|23
1620031460000|2021-05-03 08:44:20|84498.9|84448.9|84498.6|84448.6|84500.7|84450.7|84497.5|84447.5|26
1620031470000|2021-05-03 08:44:30|84499.1|84449.1|84499.1|84449.1|84499.5|84449.5|84498.5|84448.5|14
1620031480000|2021-05-03 08:44:40|84499|84449|84490.4|84440.4|84499.6|84449.6|84486.5|84436.5|29
1620031490000|2021-05-03 08:44:50|84492.4|84442.4|84494.6|84444.6|84494.6|84444.6|84490|84440|39
1620031500000|2021-05-03 08:45:00|84493.9|84443.9|84499.5|84449.5|84501.5|84451.5|84493.9|84443.9|40
1620031510000|2021-05-03 08:45:10|84494.2|84444.2|84497.3|84447.3|84497.9|84447.9|84494.2|84444.2|32
1620031520000|2021-05-03 08:45:20|84497.1|84447.1|84497.5|84447.5|84498.2|84448.2|84495.9|84445.9|27
1620031530000|2021-05-03 08:45:30|84497.7|84447.7|84499.5|84449.5|84501.7|84451.7|84497.1|84447.1|26
1620031540000|2021-05-03 08:45:40|84499.8|84449.8|84499.4|84449.4|84502.3|84452.3|84498|84448|25
1620031550000|2021-05-03 08:45:50|84498.7|84448.7|84493.3|84443.3|84499.8|84449.8|84493.3|84443.3|19
1620031560000|2021-05-03 08:46:00|84493.2|84443.2|84490.6|84440.6|84493.2|84443.2|84490.2|84440.2|27
1620031570000|2021-05-03 08:46:10|84490.5|84440.5|84490.9|84440.9|84491.1|84441.1|84490.1|84440.1|18
1620031580000|2021-05-03 08:46:20|84491|84441|84493.1|84443.1|84493.6|84443.6|84488.8|84438.8|25
1620031590000|2021-05-03 08:46:30|84492.9|84442.9|84493.9|84443.9|84494.1|84444.1|84492.5|84442.5|24
1620031600000|2021-05-03 08:46:40|84493.8|84443.8|84501.3|84451.3|84501.5|84451.5|84493.7|84443.7|27
1620031610000|2021-05-03 08:46:50|84501.6|84451.6|84502.7|84452.7|84503.7|84453.7|84501.3|84451.3|17
1620031620000|2021-05-03 08:47:00|84502.9|84452.9|84502.5|84452.5|84502.9|84452.9|84502|84452|16
1620031630000|2021-05-03 08:47:10|84502.7|84452.7|84496.9|84446.9|84502.7|84452.7|84496.6|84446.6|21
1620031640000|2021-05-03 08:47:20|84497.2|84447.2|84491.2|84441.2|84497.2|84447.2|84490.2|84440.2|17
1620031650000|2021-05-03 08:47:30|84490.5|84440.5|84488.2|84438.2|84490.8|84440.8|84488.2|84438.2|13
1620031660000|2021-05-03 08:47:40|84489.4|84439.4|84491.9|84441.9|84492.9|84442.9|84488.5|84438.5|19
1620031670000|2021-05-03 08:47:50|84491.6|84441.6|84496.3|84446.3|84496.3|84446.3|84491.2|84441.2|30
1620031680000|2021-05-03 08:48:00|84496.2|84446.2|84487.4|84437.4|84497.5|84447.5|84487.4|84437.4|32
1620031690000|2021-05-03 08:48:10|84487.5|84437.5|84487.3|84437.3|84487.7|84437.7|84487|84437|18
1620031700000|2021-05-03 08:48:20|84487.4|84437.4|84487.2|84437.2|84488.4|84438.4|84486.9|84436.9|14
1620031710000|2021-05-03 08:48:30|84487.7|84437.7|84494.7|84444.7|84495.3|84445.3|84487.7|84437.7|26
1620031720000|2021-05-03 08:48:40|84494.9|84444.9|84491.5|84441.5|84496.2|84446.2|84490.7|84440.7|21
1620031730000|2021-05-03 08:48:50|84489.6|84439.6|84488.2|84438.2|84489.6|84439.6|84488|84438|26
1620031740000|2021-05-03 08:49:00|84488.1|84438.1|84490.3|84440.3|84493.1|84443.1|84488.1|84438.1|22
1620031750000|2021-05-03 08:49:10|84490|84440|84484.8|84434.8|84490.3|84440.3|84484.4|84434.4|18
1620031760000|2021-05-03 08:49:20|84484.5|84434.5|84477.3|84427.3|84484.5|84434.5|84477.3|84427.3|14
1620031770000|2021-05-03 08:49:30|84479.4|84429.4|84484.2|84434.2|84484.2|84434.2|84476.4|84426.4|28
1620031780000|2021-05-03 08:49:40|84483.6|84433.6|84483.1|84433.1|84483.6|84445.1|84470.1|84431|21
1620031790000|2021-05-03 08:49:50|84483|84433|84471.6|84446.6|84485.6|84446.6|84471.6|84431.1|25
1620031800000|2021-05-03 08:50:00|84471.1|84446.1|84482.6|84432.6|84486.7|84449.3|84470.9|84431.3|29
1620031810000|2021-05-03 08:50:10|84482.3|84432.3|84468.2|84443.2|84482.5|84443.4|84467.4|84430.1|25
1620031820000|2021-05-03 08:50:20|84468.1|84443.1|84479.7|84429.7|84480.1|84443.8|84467.4|84429.1|15
1620031830000|2021-05-03 08:50:30|84479.6|84429.6|84480.8|84430.8|84481|84431|84479|84429|16
1620031840000|2021-05-03 08:50:40|84480|84430|84467|84442|84482.2|84443.9|84467|84428.4|25
1620031850000|2021-05-03 08:50:50|84484.5|84434.5|84471.7|84446.7|84486.7|84449|84471.6|84431.4|40
1620031860000|2021-05-03 08:51:00|84473.3|84448.3|84472.9|84447.9|84475|84450|84472.5|84447.5|16
1620031870000|2021-05-03 08:51:10|84472.6|84447.6|84487.3|84437.3|84487.3|84448.8|84472.6|84435.6|18
1620031880000|2021-05-03 08:51:20|84474.6|84449.6|84497.6|84447.6|84497.6|84454.3|84472.5|84446|15
1620031890000|2021-05-03 08:51:30|84497.2|84447.2|84487.5|84437.5|84497.3|84447.3|84485.7|84435.7|24
1620031900000|2021-05-03 08:51:40|84487.9|84437.9|84488.6|84438.6|84491.5|84452.2|84477.2|84437.5|26
1620031910000|2021-05-03 08:51:50|84488.1|84438.1|84447|84397|84488.1|84442.5|84444.8|84394.8|33
1620031920000|2021-05-03 08:52:00|84446.6|84396.6|84446.6|84396.6|84447|84397|84445.3|84395.3|28
1620031930000|2021-05-03 08:52:10|84446.8|84396.8|84444.6|84394.6|84447.5|84397.5|84444.6|84394.6|23
1620031940000|2021-05-03 08:52:20|84438.3|84388.3|84437.8|84387.8|84445.3|84395.3|84437.8|84387.8|36
1620031950000|2021-05-03 08:52:30|84423.1|84398.1|84432.3|84382.3|84434.8|84398.1|84413.3|84373.5|37
1620031960000|2021-05-03 08:52:40|84432.4|84382.4|84429|84379|84432.9|84382.9|84425.9|84375.9|25
1620031970000|2021-05-03 08:52:50|84428.9|84378.9|84422.4|84372.4|84440.4|84390.4|84422.4|84372.4|36
1620031980000|2021-05-03 08:53:00|84415.1|84365.1|84407.7|84357.7|84415.1|84365.1|84405.6|84355.6|33
1620031990000|2021-05-03 08:53:10|84406.1|84356.1|84411.2|84361.2|84411.2|84361.2|84406.1|84356.1|30
1620032000000|2021-05-03 08:53:20|84410.9|84360.9|84407.9|84357.9|84410.9|84369.4|84393|84354.5|38
1620032010000|2021-05-03 08:53:30|84404.3|84354.3|84406|84356|84406.6|84367.2|84392.2|84353.7|37
1620032020000|2021-05-03 08:53:40|84407.1|84357.1|84408|84358|84408.2|84358.2|84407|84357|24
1620032030000|2021-05-03 08:53:50|84408.1|84358.1|84415.9|84365.9|84418.6|84376.4|84399.4|84358.1|35
1620032040000|2021-05-03 08:54:00|84416|84366|84403.7|84378.7|84418.4|84378.7|84402|84364.8|24
1620032050000|2021-05-03 08:54:10|84404.3|84379.3|84409.6|84359.6|84409.6|84379.3|84396.3|84359.5|38
1620032060000|2021-05-03 08:54:20|84398.8|84373.8|84418.3|84368.3|84418.3|84380|84398.8|84367.8|28
1620032070000|2021-05-03 08:54:30|84417.4|84367.4|84420.8|84370.8|84421.5|84382.4|84407.4|84366.6|38
1620032080000|2021-05-03 08:54:40|84420.1|84370.1|84404.3|84379.3|84420.7|84379.3|84395.2|84359.8|35
1620032090000|2021-05-03 08:54:50|84405.6|84380.6|84412|84362|84419.7|84380.6|84405.6|84362|33
1620032100000|2021-05-03 08:55:00|84410.4|84360.4|84411.6|84361.6|84412|84362|84408.1|84358.1|29
1620032110000|2021-05-03 08:55:10|84412.7|84362.7|84407.5|84382.5|84419.3|84382.7|84404.8|84362.7|30
1620032120000|2021-05-03 08:55:20|84407.4|84382.4|84405.9|84380.9|84417.2|84383.4|84402.2|84364.2|32
1620032130000|2021-05-03 08:55:30|84406|84381|84420|84370|84421|84383.7|84404.9|84366.3|35
1620032140000|2021-05-03 08:55:40|84419.5|84369.5|84422.1|84372.1|84422.8|84372.8|84418.7|84368.7|22
1620032150000|2021-05-03 08:55:50|84422.2|84372.2|84422.2|84372.2|84422.7|84372.7|84421.1|84371.1|15
1620032160000|2021-05-03 08:56:00|84421.5|84371.5|84409.1|84384.1|84421.5|84385.2|84406.7|84367.9|32
1620032170000|2021-05-03 08:56:10|84408.8|84383.8|84423|84373|84424.3|84387.1|84408.5|84372.5|21
1620032180000|2021-05-03 08:56:20|84423.4|84373.4|84423|84373|84423.6|84373.6|84422.7|84372.7|12
1620032190000|2021-05-03 08:56:30|84422.9|84372.9|84420.8|84370.8|84423.2|84373.2|84418.6|84368.6|33
1620032200000|2021-05-03 08:56:40|84420.2|84370.2|84421.8|84371.8|84422.5|84372.5|84418.9|84368.9|26
1620032210000|2021-05-03 08:56:50|84422|84372|84420|84370|84422|84372|84419.4|84369.4|14
1620032220000|2021-05-03 08:57:00|84419.9|84369.9|84420.2|84370.2|84422.5|84372.5|84419.4|84369.4|16
1620032230000|2021-05-03 08:57:10|84420.8|84370.8|84416|84366|84420.8|84370.8|84415.7|84365.7|19
1620032240000|2021-05-03 08:57:20|84415.1|84365.1|84416.1|84366.1|84418|84368|84415.1|84365.1|21
1620032250000|2021-05-03 08:57:30|84415.8|84365.8|84416.7|84366.7|84417.6|84367.6|84415.7|84365.7|20
1620032260000|2021-05-03 08:57:40|84416.6|84366.6|84416.5|84366.5|84417.2|84367.2|84414.9|84364.9|21
1620032270000|2021-05-03 08:57:50|84416.7|84366.7|84416|84366|84418.6|84368.6|84416|84366|26
1620032280000|2021-05-03 08:58:00|84415.9|84365.9|84418.7|84368.7|84421.3|84371.3|84414.7|84364.7|38
1620032290000|2021-05-03 08:58:10|84418.6|84368.6|84420.6|84370.6|84421.2|84371.2|84418.5|84368.5|23
1620032300000|2021-05-03 08:58:20|84420.9|84370.9|84415.2|84365.2|84421.3|84375.9|84400.9|84361.2|35
1620032310000|2021-05-03 08:58:30|84414.7|84364.7|84413.4|84363.4|84414.7|84364.7|84413|84363|26
1620032320000|2021-05-03 08:58:40|84413.5|84363.5|84410.9|84360.9|84416.8|84366.8|84410.5|84360.5|23
1620032330000|2021-05-03 08:58:50|84412.1|84362.1|84412.1|84362.1|84413|84363|84410.9|84360.9|23
1620032340000|2021-05-03 08:59:00|84412.3|84362.3|84411.6|84361.6|84413.1|84363.1|84411.4|84361.4|14
1620032350000|2021-05-03 08:59:10|84411.8|84361.8|84406.7|84356.7|84412.1|84362.1|84406.7|84356.7|34
1620032360000|2021-05-03 08:59:20|84407|84357|84411.7|84361.7|84412.1|84362.1|84406.5|84356.5|37
1620032370000|2021-05-03 08:59:30|84411.5|84361.5|84410.4|84360.4|84411.5|84361.5|84409.8|84359.8|25
1620032380000|2021-05-03 08:59:40|84410.2|84360.2|84419.1|84369.1|84420.1|84370.1|84409.8|84359.8|33
1620032390000|2021-05-03 08:59:50|84415.1|84365.1|84420.9|84370.9|84423.1|84373.1|84415.1|84365.1|34
1620032400000|2021-05-03 09:00:00|84419.4|84369.4|84421.5|84371.5|84421.6|84382.8|84406.3|84367.7|39
1620032410000|2021-05-03 09:00:10|84421.9|84371.9|84417.4|84367.4|84421.9|84371.9|84416.7|84366.7|29
1620032420000|2021-05-03 09:00:20|84417.9|84367.9|84415.3|84365.3|84420.1|84370.1|84415.3|84365.3|25
1620032430000|2021-05-03 09:00:30|84415.2|84365.2|84415.2|84365.2|84415.7|84365.7|84411.4|84361.4|37
1620032440000|2021-05-03 09:00:40|84415.1|84365.1|84418.1|84368.1|84418.7|84368.7|84413.8|84363.8|26
1620032450000|2021-05-03 09:00:50|84416.3|84366.3|84409.9|84359.9|84419.6|84369.6|84408.7|84358.7|34
1620032460000|2021-05-03 09:01:00|84410.7|84360.7|84417.6|84367.6|84420.5|84382.2|84405.4|84359.7|31
1620032470000|2021-05-03 09:01:10|84418.6|84368.6|84418.1|84368.1|84422.2|84384.2|84406.3|84367.8|25
1620032480000|2021-05-03 09:01:20|84418.7|84368.7|84415.3|84365.3|84420.5|84383.8|84406.9|84362.1|28
1620032490000|2021-05-03 09:01:30|84414.8|84364.8|84417.1|84367.1|84418.2|84368.2|84414.7|84364.7|18
1620032500000|2021-05-03 09:01:40|84416.9|84366.9|84418.1|84368.1|84418.3|84368.3|84416.1|84366.1|16
1620032510000|2021-05-03 09:01:50|84417.4|84367.4|84420.2|84370.2|84422.3|84384.9|84404.4|84367.4|20
1620032520000|2021-05-03 09:02:00|84420.6|84370.6|84414|84389|84429.3|84392.6|84414|84369.6|27
1620032530000|2021-05-03 09:02:10|84414.2|84389.2|84430.2|84380.2|84431|84390.2|84414.2|84379|22
1620032540000|2021-05-03 09:02:20|84430|84380|84428.4|84378.4|84430.6|84380.6|84428.3|84378.3|21
1620032550000|2021-05-03 09:02:30|84428.2|84378.2|84420.8|84370.8|84428.2|84378.2|84418.4|84368.4|19
1620032560000|2021-05-03 09:02:40|84420.5|84370.5|84420.8|84370.8|84422.4|84372.4|84419.4|84369.4|28
1620032570000|2021-05-03 09:02:50|84420.1|84370.1|84420.2|84370.2|84420.5|84370.5|84419.8|84369.8|12
1620032580000|2021-05-03 09:03:00|84420|84370|84420.3|84370.3|84420.4|84370.4|84419.9|84369.9|9
1620032590000|2021-05-03 09:03:10|84420.2|84370.2|84423.1|84373.1|84425.1|84375.1|84419.2|84369.2|21
1620032600000|2021-05-03 09:03:20|84423|84373|84420.9|84370.9|84424.6|84374.6|84419.2|84369.2|26
1620032610000|2021-05-03 09:03:30|84420.8|84370.8|84411.5|84386.5|84422.1|84386.5|84411.5|84369.9|21
1620032620000|2021-05-03 09:03:40|84408.5|84383.5|84422|84372|84424.2|84384.5|84408.5|84370.4|25
1620032630000|2021-05-03 09:03:50|84421.7|84371.7|84423.7|84373.7|84424.6|84374.6|84420.8|84370.8|21
1620032640000|2021-05-03 09:04:00|84423.6|84373.6|84425.2|84375.2|84425.9|84375.9|84423.1|84373.1|22
1620032650000|2021-05-03 09:04:10|84423.9|84373.9|84425.4|84375.4|84425.6|84375.6|84423.9|84373.9|13
1620032660000|2021-05-03 09:04:20|84424.3|84374.3|84425|84375|84426.1|84376.1|84422.9|84372.9|20
1620032670000|2021-05-03 09:04:30|84422.5|84372.5|84424.3|84374.3|84424.3|84374.3|84422|84372|9
1620032680000|2021-05-03 09:04:40|84422.5|84372.5|84414.5|84364.5|84422.9|84382.2|84405|84364.4|35
1620032690000|2021-05-03 09:04:50|84413.3|84363.3|84421.6|84371.6|84422.3|84372.3|84413.3|84363.3|32
1620032700000|2021-05-03 09:05:00|84422.1|84372.1|84418.2|84368.2|84422.9|84372.9|84416.3|84366.3|34
1620032710000|2021-05-03 09:05:10|84419.5|84369.5|84420.8|84370.8|84421.2|84382.6|84403.1|84366.6|38
1620032720000|2021-05-03 09:05:20|84420.7|84370.7|84420.8|84370.8|84424|84374|84419.8|84369.8|34
1620032730000|2021-05-03 09:05:30|84420.2|84370.2|84413.4|84363.4|84423.2|84373.2|84413.4|84363.4|42
1620032740000|2021-05-03 09:05:40|84416.3|84366.3|84421.1|84371.1|84422|84372|84414.4|84364.4|38
1620032750000|2021-05-03 09:05:50|84420.4|84370.4|84419|84369|84422.7|84379.8|84404.8|84368.5|34
1620032760000|2021-05-03 09:06:00|84418.6|84368.6|84415.2|84365.2|84420.6|84370.6|84415.2|84365.2|35
1620032770000|2021-05-03 09:06:10|84415.1|84365.1|84416.6|84366.6|84421.2|84371.2|84415.1|84365.1|24
1620032780000|2021-05-03 09:06:20|84417.5|84367.5|84411.6|84361.6|84417.6|84367.6|84409.8|84359.8|27
1620032790000|2021-05-03 09:06:30|84410.4|84360.4|84412.5|84362.5|84413.5|84363.5|84409.1|84359.1|32
1620032800000|2021-05-03 09:06:40|84412.4|84362.4|84416.5|84366.5|84416.6|84366.6|84411.7|84361.7|29
1620032810000|2021-05-03 09:06:50|84416.4|84366.4|84419.4|84369.4|84420.8|84370.8|84415.5|84365.5|29
1620032820000|2021-05-03 09:07:00|84417.6|84367.6|84416.2|84366.2|84419.7|84369.7|84412.3|84362.3|38
1620032830000|2021-05-03 09:07:10|84416.1|84366.1|84414.2|84364.2|84416.1|84366.1|84409.3|84359.3|35
1620032840000|2021-05-03 09:07:20|84414.5|84364.5|84422.3|84372.3|84423.3|84373.3|84413.2|84363.2|36
1620032850000|2021-05-03 09:07:30|84422.4|84372.4|84417.8|84367.8|84423|84373|84416.2|84366.2|26
1620032860000|2021-05-03 09:07:40|84417.5|84367.5|84420|84370|84422.5|84372.5|84412.3|84362.3|29
1620032870000|2021-05-03 09:07:50|84420.7|84370.7|84424.3|84374.3|84424.5|84374.5|84418.6|84368.6|32
1620032880000|2021-05-03 09:08:00|84424|84374|84425.2|84375.2|84426|84376|84421.5|84371.5|20
1620032890000|2021-05-03 09:08:10|84424.7|84374.7|84419.2|84369.2|84424.7|84374.7|84419.2|84369.2|28
1620032900000|2021-05-03 09:08:20|84423.3|84373.3|84422.3|84372.3|84423.6|84373.6|84419.6|84369.6|23
1620032910000|2021-05-03 09:08:30|84422.1|84372.1|84418.2|84368.2|84422.1|84385.5|84404.5|84366.5|30
1620032920000|2021-05-03 09:08:40|84418.6|84368.6|84411.6|84361.6|84419.3|84369.3|84409.5|84359.5|22
1620032930000|2021-05-03 09:08:50|84414.6|84364.6|84412|84362|84415|84365|84409.5|84359.5|29
1620032940000|2021-05-03 09:09:00|84411|84361|84413.1|84363.1|84414.7|84364.7|84410.1|84360.1|36
1620032950000|2021-05-03 09:09:10|84412.3|84362.3|84413|84363|84413.5|84363.5|84410.6|84360.6|24
1620032960000|2021-05-03 09:09:20|84413.1|84363.1|84415.9|84365.9|84416.6|84366.6|84412.3|84362.3|17
1620032970000|2021-05-03 09:09:30|84415.8|84365.8|84414.4|84364.4|84416.3|84366.3|84414|84364|17
1620032980000|2021-05-03 09:09:40|84413.8|84363.8|84413.1|84363.1|84414.3|84364.3|84412.2|84362.2|29
1620032990000|2021-05-03 09:09:50|84413.2|84363.2|84417.4|84367.4|84418.1|84368.1|84412.6|84362.6|28
1620033000000|2021-05-03 09:10:00|84417.3|84367.3|84420.1|84370.1|84420.8|84370.8|84415.6|84365.6|31
1620033010000|2021-05-03 09:10:10|84420|84370|84420.9|84370.9|84421.8|84371.8|84419.8|84369.8|24
1620033020000|2021-05-03 09:10:20|84420.7|84370.7|84424|84374|84424.7|84374.7|84419|84369|37
1620033030000|2021-05-03 09:10:30|84423.8|84373.8|84422.4|84372.4|84423.8|84373.8|84419.6|84369.6|37
1620033040000|2021-05-03 09:10:40|84421.7|84371.7|84424.2|84374.2|84425|84375|84420.3|84370.3|36
1620033050000|2021-05-03 09:10:50|84423.3|84373.3|84421.4|84371.4|84423.8|84373.8|84420.4|84370.4|30
1620033060000|2021-05-03 09:11:00|84422|84372|84421.2|84371.2|84422.8|84372.8|84421|84371|16
1620033070000|2021-05-03 09:11:10|84421|84371|84421.8|84371.8|84422.1|84372.1|84420.8|84370.8|20
1620033080000|2021-05-03 09:11:20|84421.7|84371.7|84423.7|84373.7|84423.8|84373.8|84417.7|84367.7|34
1620033090000|2021-05-03 09:11:30|84422.8|84372.8|84422.7|84372.7|84425|84386.7|84409.5|84372.2|34
1620033100000|2021-05-03 09:11:40|84423.1|84373.1|84423.4|84373.4|84424.3|84374.3|84421.7|84371.7|20
1620033110000|2021-05-03 09:11:50|84423.7|84373.7|84409.7|84384.7|84425.8|84385.5|84407.7|84372.8|27
1620033120000|2021-05-03 09:12:00|84409.5|84384.5|84420.3|84370.3|84420.9|84385.5|84408.2|84368.1|33
1620033130000|2021-05-03 09:12:10|84421|84371|84419.5|84369.5|84421.2|84371.2|84419.1|84369.1|20
1620033140000|2021-05-03 09:12:20|84419.4|84369.4|84423.3|84373.3|84423.6|84384.8|84408.9|84369.4|23
1620033150000|2021-05-03 09:12:30|84422.8|84372.8|84423.8|84373.8|84423.8|84382.2|84407.2|84368.7|29
1620033160000|2021-05-03 09:12:40|84410.9|84385.9|84421.1|84371.1|84423.8|84387.4|84409.6|84370.8|36
1620033170000|2021-05-03 09:12:50|84422|84372|84421.9|84371.9|84423.5|84387.2|84407.2|84370.2|36
1620033180000|2021-05-03 09:13:00|84422.4|84372.4|84422.4|84372.4|84423.7|84373.7|84420.9|84370.9|38
1620033190000|2021-05-03 09:13:10|84422.6|84372.6|84438.4|84388.4|84438.9|84388.9|84413.1|84372.6|33
1620033200000|2021-05-03 09:13:20|84438.5|84388.5|84442.1|84392.1|84442.1|84392.1|84438.5|84388.5|21
1620033210000|2021-05-03 09:13:30|84441.3|84391.3|84440.6|84390.6|84443.6|84393.6|84440.5|84390.5|18
1620033220000|2021-05-03 09:13:40|84440.8|84390.8|84441.6|84391.6|84443.7|84393.7|84440.8|84390.8|31
1620033230000|2021-05-03 09:13:50|84441.5|84391.5|84444.2|84394.2|84445.3|84395.3|84440.8|84390.8|32
1620033240000|2021-05-03 09:14:00|84443.7|84393.7|84438.5|84388.5|84443.7|84393.7|84438.1|84388.1|30
1620033250000|2021-05-03 09:14:10|84438.1|84388.1|84439.7|84389.7|84440.5|84390.5|84437.4|84387.4|31
1620033260000|2021-05-03 09:14:20|84440.1|84390.1|84437.1|84387.1|84440.1|84390.1|84436.7|84386.7|28
1620033270000|2021-05-03 09:14:30|84437.6|84387.6|84432.9|84382.9|84438.3|84402.4|84420.6|84382.2|37
1620033280000|2021-05-03 09:14:40|84432.5|84382.5|84427.6|84377.6|84432.5|84395.5|84417.3|84377.3|25
1620033290000|2021-05-03 09:14:50|84427.5|84377.5|84423.8|84373.8|84428|84378|84420.5|84370.5|28
1620033300000|2021-05-03 09:15:00|84421.9|84371.9|84424.3|84374.3|84426|84376|84420.4|84370.4|30
1620033310000|2021-05-03 09:15:10|84424.4|84374.4|84426.8|84376.8|84427.6|84388.1|84412|84368.8|27
1620033320000|2021-05-03 09:15:20|84426.9|84376.9|84409.2|84384.2|84426.9|84384.2|84408|84370.9|22
1620033330000|2021-05-03 09:15:30|84409.5|84384.5|84425.1|84375.1|84426.4|84387.1|84409.5|84374.4|26
1620033340000|2021-05-03 09:15:40|84424.8|84374.8|84408.3|84383.3|84425.2|84383.3|84408|84373.2|21
1620033350000|2021-05-03 09:15:50|84407.1|84382.1|84405.6|84380.6|84419.2|84382.1|84404.2|84367|22
1620033360000|2021-05-03 09:16:00|84405.3|84380.3|84415.2|84365.2|84417|84380.7|84405|84363.2|21
1620033370000|2021-05-03 09:16:10|84415.3|84365.3|84417.5|84367.5|84418|84368|84413.1|84363.1|18
1620033380000|2021-05-03 09:16:20|84417.4|84367.4|84416.7|84366.7|84418.3|84368.3|84416.7|84366.7|13
1620033390000|2021-05-03 09:16:30|84416.9|84366.9|84422.3|84372.3|84422.8|84386.4|84409.9|84366.9|28
1620033400000|2021-05-03 09:16:40|84422.2|84372.2|84421.8|84371.8|84424.5|84386.4|84408|84371.1|26
1620033410000|2021-05-03 09:16:50|84420.8|84370.8|84420.6|84370.6|84421.9|84384|84407.8|84370|17
1620033420000|2021-05-03 09:17:00|84420.5|84370.5|84421.3|84371.3|84422.4|84372.4|84420.5|84370.5|14
1620033430000|2021-05-03 09:17:10|84421.5|84371.5|84419.3|84369.3|84421.6|84371.6|84416.1|84366.1|30
1620033440000|2021-05-03 09:17:20|84418.6|84368.6|84414.5|84364.5|84419.2|84379.8|84404.8|84363.9|31
1620033450000|2021-05-03 09:17:30|84415.3|84365.3|84419.9|84369.9|84419.9|84369.9|84412.7|84362.7|29
1620033460000|2021-05-03 09:17:40|84419.3|84369.3|84419.9|84369.9|84420.5|84370.5|84418.1|84368.1|23
1620033470000|2021-05-03 09:17:50|84420|84370|84418.1|84368.1|84420.3|84370.3|84418.1|84368.1|17
1620033480000|2021-05-03 09:18:00|84418.2|84368.2|84415.8|84365.8|84420.6|84383.1|84406.7|84363.7|30
1620033490000|2021-05-03 09:18:10|84415.7|84365.7|84406.4|84381.4|84418.7|84383.3|84404.1|84364.7|18
1620033500000|2021-05-03 09:18:20|84405.1|84380.1|84404|84379|84405.7|84380.7|84402.7|84377.7|17
1620033510000|2021-05-03 09:18:30|84405|84380|84418.3|84368.3|84418.7|84383.5|84405|84368.2|27
1620033520000|2021-05-03 09:18:40|84420.8|84370.8|84407|84382|84420.8|84383.4|84405.8|84367.6|27
1620033530000|2021-05-03 09:18:50|84407.4|84382.4|84406.4|84381.4|84408.6|84383.6|84406.4|84381.4|19
1620033540000|2021-05-03 09:19:00|84405.5|84380.5|84417.7|84367.7|84420|84382.5|84405.5|84367.3|21
1620033550000|2021-05-03 09:19:10|84416.7|84366.7|84418.3|84368.3|84421|84371|84415.8|84365.8|25
1620033560000|2021-05-03 09:19:20|84418.8|84368.8|84421.8|84371.8|84421.8|84371.8|84418|84368|20
1620033570000|2021-05-03 09:19:30|84420.7|84370.7|84420.9|84370.9|84422.7|84372.7|84419.9|84369.9|24
1620033580000|2021-05-03 09:19:40|84420.6|84370.6|84420.6|84370.6|84421.8|84371.8|84420.6|84370.6|17
1620033590000|2021-05-03 09:19:50|84420.4|84370.4|84416.8|84391.8|84425.1|84392.2|84407.8|84369.3|34
1620033600000|2021-05-03 09:20:00|84417.1|84392.1|84426|84376|84427.8|84392.2|84415.2|84375.8|23
1620033610000|2021-05-03 09:20:10|84426.1|84376.1|84414.8|84389.8|84426.9|84389.9|84414|84376.1|16
1620033620000|2021-05-03 09:20:20|84414.7|84389.7|84439|84389|84441.6|84401.1|84413.5|84376.8|29
1620033630000|2021-05-03 09:20:30|84438.4|84388.4|84440.6|84390.6|84441.4|84391.4|84438.4|84388.4|22
1620033640000|2021-05-03 09:20:40|84441.2|84391.2|84460.9|84410.9|84460.9|84420.5|84429.2|84389.2|33
1620033650000|2021-05-03 09:20:50|84460.8|84410.8|84451.2|84426.2|84472.6|84432|84450.7|84410.8|37
1620033660000|2021-05-03 09:21:00|84451.3|84426.3|84438.2|84413.2|84463.4|84426.5|84438.2|84409|32
1620033670000|2021-05-03 09:21:10|84434.6|84409.6|84439.3|84414.3|84449.8|84415.2|84434.5|84397.5|29
1620033680000|2021-05-03 09:21:20|84439.1|84414.1|84453.4|84403.4|84453.8|84417.5|84438.4|84402.2|28
1620033690000|2021-05-03 09:21:30|84453.8|84403.8|84443.9|84418.9|84455.4|84420.8|84441.9|84403.8|27
1620033700000|2021-05-03 09:21:40|84446.4|84421.4|84454|84429|84468.1|84430.4|84444.4|84417.6|25
1620033710000|2021-05-03 09:21:50|84454.4|84429.4|84471.5|84421.5|84472.7|84432.3|84454.3|84421.3|24
1620033720000|2021-05-03 09:22:00|84471.3|84421.3|84454.7|84429.7|84471.6|84429.7|84453.7|84417.2|29
1620033730000|2021-05-03 09:22:10|84454.6|84429.6|84490.1|84440.1|84491|84450.9|84454.6|84421.9|36
1620033740000|2021-05-03 09:22:20|84490.2|84440.2|84492.7|84442.7|84497|84455.5|84477|84439.8|32
1620033750000|2021-05-03 09:22:30|84494.5|84444.5|84501.6|84451.6|84503|84462.6|84485|84442.1|33
1620033760000|2021-05-03 09:22:40|84501.2|84451.2|84491.3|84466.3|84501.2|84466.7|84488|84451.2|25
1620033770000|2021-05-03 09:22:50|84491.7|84466.7|84489.2|84464.2|84492.5|84467.5|84489.2|84464.2|27
1620033780000|2021-05-03 09:23:00|84489.3|84464.3|84500.4|84450.4|84501.2|84464.3|84476.3|84439.1|35
1620033790000|2021-05-03 09:23:10|84500.3|84450.3|84487.5|84462.5|84500.9|84464.2|84485.1|84445.8|28
1620033800000|2021-05-03 09:23:20|84488|84463|84488.5|84463.5|84488.7|84463.7|84486.5|84461.5|27
1620033810000|2021-05-03 09:23:30|84492.8|84467.8|84499.7|84474.7|84514.3|84476.8|84492.8|84454.8|32
1620033820000|2021-05-03 09:23:40|84500|84475|84504.3|84479.3|84505.1|84480.1|84499.2|84474.2|28
1620033830000|2021-05-03 09:23:50|84504.4|84479.4|84516.3|84466.3|84521.7|84479.4|84504.1|84464.2|29
1620033840000|2021-05-03 09:24:00|84516.2|84466.2|84496.8|84446.8|84516.2|84478.2|84483.8|84446.5|36
1620033850000|2021-05-03 09:24:10|84496|84446|84504.2|84454.2|84504.7|84454.7|84487.6|84437.6|25
1620033860000|2021-05-03 09:24:20|84503.7|84453.7|84510.1|84460.1|84511.4|84461.4|84503.7|84453.7|28
1620033870000|2021-05-03 09:24:30|84510.3|84460.3|84509.3|84459.3|84510.7|84460.7|84509.2|84459.2|19
1620033880000|2021-05-03 09:24:40|84508.6|84458.6|84511|84461|84511.7|84461.7|84508.6|84458.6|17
1620033890000|2021-05-03 09:24:50|84510.5|84460.5|84507.2|84457.2|84510.5|84460.5|84505.7|84455.7|21
1620033900000|2021-05-03 09:25:00|84507.3|84457.3|84514.1|84464.1|84514.6|84464.6|84506.8|84456.8|28
1620033910000|2021-05-03 09:25:10|84510.9|84460.9|84498.5|84448.5|84510.9|84460.9|84498.5|84448.5|34
1620033920000|2021-05-03 09:25:20|84499.1|84449.1|84502.6|84452.6|84502.9|84452.9|84499.1|84449.1|26
1620033930000|2021-05-03 09:25:30|84502.9|84452.9|84503.7|84453.7|84504.2|84454.2|84502.4|84452.4|22
1620033940000|2021-05-03 09:25:40|84502.9|84452.9|84499|84449|84505|84455|84498.5|84448.5|33
1620033950000|2021-05-03 09:25:50|84499.6|84449.6|84501|84451|84501.9|84451.9|84495|84445|38
1620033960000|2021-05-03 09:26:00|84501.3|84451.3|84500.2|84450.2|84502.7|84452.7|84499.7|84449.7|25
1620033970000|2021-05-03 09:26:10|84500.1|84450.1|84492|84442|84500.1|84458.2|84483.2|84442|30
1620033980000|2021-05-03 09:26:20|84492.8|84442.8|84496.3|84446.3|84496.7|84446.7|84491.8|84441.8|22
1620033990000|2021-05-03 09:26:30|84497.1|84447.1|84495.2|84445.2|84497.1|84447.1|84494|84444|26
1620034000000|2021-05-03 09:26:40|84495.1|84445.1|84494|84444|84495.2|84445.2|84492.5|84442.5|23
1620034010000|2021-05-03 09:26:50|84493.9|84443.9|84495|84445|84495|84445|84492.2|84442.2|17
1620034020000|2021-05-03 09:27:00|84494.9|84444.9|84501.6|84451.6|84502.5|84462.6|84486.5|84444.5|32
1620034030000|2021-05-03 09:27:10|84501.9|84451.9|84501.1|84451.1|84502.3|84464|84487.8|84449.8|24
1620034040000|2021-05-03 09:27:20|84501|84451|84500.8|84450.8|84501|84451|84499.2|84449.2|14
1620034050000|2021-05-03 09:27:30|84500.9|84450.9|84495.7|84445.7|84501.1|84451.1|84495|84445|26
1620034060000|2021-05-03 09:27:40|84494.8|84444.8|84493.4|84443.4|84496.7|84459.2|84481.4|84441.2|26
1620034070000|2021-05-03 09:27:50|84493.3|84443.3|84480.8|84455.8|84495.6|84456.2|84480.8|84442.4|23
1620034080000|2021-05-03 09:28:00|84480.9|84455.9|84480.6|84455.6|84481.4|84456.4|84480.2|84455.2|15
1620034090000|2021-05-03 09:28:10|84480.7|84455.7|84474.2|84424.2|84495|84457.8|84472.7|84422.7|20
1620034100000|2021-05-03 09:28:20|84478|84428|84481.3|84431.3|84481.3|84431.3|84478|84428|38
1620034110000|2021-05-03 09:28:30|84481.2|84431.2|84483.1|84433.1|84483.5|84433.5|84478.6|84428.6|29
1620034120000|2021-05-03 09:28:40|84481.7|84431.7|84482.2|84432.2|84482.7|84432.7|84481.2|84431.2|17
1620034130000|2021-05-03 09:28:50|84482.3|84432.3|84486.8|84436.8|84486.8|84436.8|84482.3|84432.3|23
1620034140000|2021-05-03 09:29:00|84486.3|84436.3|84487.8|84437.8|84487.8|84437.8|84485.4|84435.4|18
1620034150000|2021-05-03 09:29:10|84487.6|84437.6|84487.2|84437.2|84487.6|84437.6|84483.4|84433.4|31
1620034160000|2021-05-03 09:29:20|84487.4|84437.4|84490.1|84440.1|84493.2|84455.3|84478.4|84437.3|25
1620034170000|2021-05-03 09:29:30|84489.8|84439.8|84489.5|84439.5|84491.6|84441.6|84488.5|84438.5|25
1620034180000|2021-05-03 09:29:40|84487.8|84437.8|84491.1|84441.1|84492.2|84442.2|84487.5|84437.5|25
1620034190000|2021-05-03 09:29:50|84491.2|84441.2|84486.2|84436.2|84491.3|84441.3|84486.2|84436.2|27
1620034200000|2021-05-03 09:30:00|84486|84436|84489.4|84439.4|84490|84440|84486|84436|29
1620034210000|2021-05-03 09:30:10|84489.3|84439.3|84490.5|84440.5|84490.5|84450.5|84474.2|84436.8|29
1620034220000|2021-05-03 09:30:20|84489.9|84439.9|84489.4|84439.4|84490.9|84452.3|84474.5|84438.7|32
1620034230000|2021-05-03 09:30:30|84489|84439|84490|84440|84490.8|84440.8|84489|84439|18
1620034240000|2021-05-03 09:30:40|84490.4|84440.4|84495.5|84445.5|84495.6|84445.6|84490|84440|22
1620034250000|2021-05-03 09:30:50|84495.3|84445.3|84495.7|84445.7|84496.5|84446.5|84493.7|84443.7|31
1620034260000|2021-05-03 09:31:00|84497.6|84447.6|84506.1|84456.1|84506.6|84469|84493.6|84447.6|29
1620034270000|2021-05-03 09:31:10|84506.2|84456.2|84486.7|84461.7|84507|84464|84486.7|84449.2|25
1620034280000|2021-05-03 09:31:20|84486.9|84461.9|84500.2|84450.2|84500.2|84462.6|84486.9|84449.1|13
1620034290000|2021-05-03 09:31:30|84500.8|84450.8|84492.4|84467.4|84505.1|84467.4|84491|84449.8|36
1620034300000|2021-05-03 09:31:40|84492.3|84467.3|84502.2|84452.2|84505.5|84468.5|84491.1|84451.8|22
1620034310000|2021-05-03 09:31:50|84501.8|84451.8|84509.1|84459.1|84510|84474|84494.2|84451.6|36
1620034320000|2021-05-03 09:32:00|84509.7|84459.7|84512|84462|84512.7|84472.6|84496.5|84458.6|25
1620034330000|2021-05-03 09:32:10|84511.9|84461.9|84511|84461|84512.3|84462.3|84510.7|84460.7|16
1620034340000|2021-05-03 09:32:20|84511.6|84461.6|84513.2|84463.2|84515.7|84465.7|84510.8|84460.8|27
1620034350000|2021-05-03 09:32:30|84513.3|84463.3|84522.8|84472.8|84522.8|84472.8|84512.5|84462.5|37
1620034360000|2021-05-03 09:32:40|84525.7|84475.7|84532.5|84482.5|84537.2|84496.9|84519.2|84475.5|39
1620034370000|2021-05-03 09:32:50|84532.4|84482.4|84519.9|84469.9|84532.4|84495.9|84516.8|84469.1|32
1620034380000|2021-05-03 09:33:00|84518.3|84468.3|84524.5|84474.5|84524.5|84474.5|84518.3|84468.3|26
1620034390000|2021-05-03 09:33:10|84524.4|84474.4|84529.1|84479.1|84530.1|84480.1|84523.7|84473.7|33
1620034400000|2021-05-03 09:33:20|84529.4|84479.4|84513.2|84463.2|84530.6|84480.6|84498.7|84459.9|27
1620034410000|2021-05-03 09:33:30|84513.1|84463.1|84512.2|84462.2|84513.6|84463.6|84510.3|84460.3|32
1620034420000|2021-05-03 09:33:40|84512.7|84462.7|84522.2|84472.2|84522.6|84472.6|84512.1|84462.1|35
1620034430000|2021-05-03 09:33:50|84521.4|84471.4|84513.9|84463.9|84521.7|84471.7|84513.6|84463.6|30
1620034440000|2021-05-03 09:34:00|84514.7|84464.7|84510.7|84460.7|84515.1|84465.1|84508.8|84458.8|34
1620034450000|2021-05-03 09:34:10|84510.6|84460.6|84513.1|84463.1|84514.9|84475.5|84500.5|84460.6|24
1620034460000|2021-05-03 09:34:20|84513|84463|84513.2|84463.2|84514|84464|84512.9|84462.9|27
1620034470000|2021-05-03 09:34:30|84513.5|84463.5|84523|84473|84523|84482.8|84507.3|84463.1|28
1620034480000|2021-05-03 09:34:40|84524.2|84474.2|84538.1|84488.1|84538.8|84488.8|84523.6|84473.6|42
1620034490000|2021-05-03 09:34:50|84537.6|84487.6|84542.4|84492.4|84542.5|84492.5|84535.6|84485.6|41
1620034500000|2021-05-03 09:35:00|84542.9|84492.9|84539.9|84489.9|84548.2|84498.2|84539.4|84489.4|41
1620034510000|2021-05-03 09:35:10|84539.8|84489.8|84524.4|84474.4|84541.6|84491.6|84523.8|84473.8|35
1620034520000|2021-05-03 09:35:20|84523.8|84473.8|84520.1|84470.1|84524.2|84474.2|84519.2|84469.2|24
1620034530000|2021-05-03 09:35:30|84520.7|84470.7|84523.8|84473.8|84524.8|84474.8|84520.4|84470.4|25
1620034540000|2021-05-03 09:35:40|84523.7|84473.7|84524.5|84474.5|84525.6|84475.6|84523.7|84473.7|17
1620034550000|2021-05-03 09:35:50|84524.8|84474.8|84525|84475|84525.6|84475.6|84524.6|84474.6|23
1620034560000|2021-05-03 09:36:00|84524.9|84474.9|84511|84461|84526|84476|84499.9|84460.7|34
1620034570000|2021-05-03 09:36:10|84512.1|84462.1|84516.2|84466.2|84516.7|84476.5|84498.3|84460|29
1620034580000|2021-05-03 09:36:20|84516.3|84466.3|84516.8|84466.8|84516.8|84466.8|84512.1|84462.1|30
1620034590000|2021-05-03 09:36:30|84516.3|84466.3|84529.1|84479.1|84529.8|84479.8|84516.3|84466.3|37
1620034600000|2021-05-03 09:36:40|84528.4|84478.4|84532.6|84482.6|84536.3|84486.3|84528.1|84478.1|28
1620034610000|2021-05-03 09:36:50|84533.3|84483.3|84537.7|84487.7|84538.4|84488.4|84532.8|84482.8|34
1620034620000|2021-05-03 09:37:00|84538.2|84488.2|84537.4|84487.4|84539|84489|84533.9|84483.9|35
1620034630000|2021-05-03 09:37:10|84537.2|84487.2|84536.5|84486.5|84540.9|84502.1|84527.1|84483.3|34
1620034640000|2021-05-03 09:37:20|84536|84486|84529.2|84479.2|84538.1|84488.1|84526.9|84476.9|38
1620034650000|2021-05-03 09:37:30|84528.4|84478.4|84535.2|84485.2|84535.2|84485.2|84524.2|84474.2|40
1620034660000|2021-05-03 09:37:40|84533.6|84483.6|84529.5|84479.5|84535.9|84491.4|84516.4|84479.2|26
1620034670000|2021-05-03 09:37:50|84529.6|84479.6|84536.1|84486.1|84538.5|84488.5|84529.3|84479.3|20
1620034680000|2021-05-03 09:38:00|84535.7|84485.7|84539|84489|84540.6|84490.6|84535.7|84485.7|34
1620034690000|2021-05-03 09:38:10|84542.1|84492.1|84550.9|84500.9|84552.1|84510.6|84535.6|84492.1|35
1620034700000|2021-05-03 09:38:20|84553.3|84503.3|84553.3|84503.3|84554.2|84504.2|84550.6|84500.6|28
1620034710000|2021-05-03 09:38:30|84554.7|84504.7|84558.7|84508.7|84559.6|84509.6|84553.7|84503.7|28
1620034720000|2021-05-03 09:38:40|84559.4|84509.4|84558.1|84508.1|84561.9|84511.9|84556.1|84506.1|29
1620034730000|2021-05-03 09:38:50|84560.8|84510.8|84546.6|84496.6|84561.3|84511.3|84545.7|84495.7|38
1620034740000|2021-05-03 09:39:00|84546.7|84496.7|84558.3|84508.3|84560.1|84510.1|84544.8|84494.8|37
1620034750000|2021-05-03 09:39:10|84560.3|84510.3|84552.5|84502.5|84562.6|84518.7|84542.7|84502.5|28
1620034760000|2021-05-03 09:39:20|84553.4|84503.4|84553.9|84503.9|84556|84506|84551.5|84501.5|18
1620034770000|2021-05-03 09:39:30|84554|84504|84555|84505|84557|84507|84554|84504|13
1620034780000|2021-05-03 09:39:40|84554.9|84504.9|84536.9|84486.9|84559|84509|84535.7|84485.7|30
1620034790000|2021-05-03 09:39:50|84535.6|84485.6|84533.6|84483.6|84536.4|84486.4|84532.2|84482.2|31
1620034800000|2021-05-03 09:40:00|84534.6|84484.6|84534.8|84484.8|84537.4|84487.4|84533.7|84483.7|30
1620034810000|2021-05-03 09:40:10|84535.1|84485.1|84550.4|84500.4|84551.9|84501.9|84532.5|84482.5|39
1620034820000|2021-05-03 09:40:20|84550.7|84500.7|84551.7|84501.7|84553.6|84503.6|84550.1|84500.1|29
1620034830000|2021-05-03 09:40:30|84551.6|84501.6|84550.5|84500.5|84552.6|84502.6|84550.1|84500.1|27
1620034840000|2021-05-03 09:40:40|84550.6|84500.6|84554.5|84504.5|84555.1|84505.1|84549.3|84499.3|25
1620034850000|2021-05-03 09:40:50|84554.8|84504.8|84558.7|84508.7|84559.5|84519.6|84544.2|84504.8|26
1620034860000|2021-05-03 09:41:00|84557.8|84507.8|84558|84508|84559|84509|84557.6|84507.6|19
1620034870000|2021-05-03 09:41:10|84558.5|84508.5|84559|84509|84559.5|84509.5|84558.2|84508.2|21
1620034880000|2021-05-03 09:41:20|84559.2|84509.2|84568.6|84518.6|84568.6|84518.6|84558.2|84508.2|28
1620034890000|2021-05-03 09:41:30|84568.5|84518.5|84566.1|84516.1|84568.5|84527.4|84547.7|84512.4|35
1620034900000|2021-05-03 09:41:40|84565.9|84515.9|84566.6|84516.6|84568.9|84518.9|84565.2|84515.2|31
1620034910000|2021-05-03 09:41:50|84565.2|84515.2|84565|84515|84567.6|84517.6|84564.9|84514.9|20
1620034920000|2021-05-03 09:42:00|84566.1|84516.1|84576.7|84526.7|84576.9|84530.2|84555.2|84515.8|37
1620034930000|2021-05-03 09:42:10|84576|84526|84574.5|84524.5|84576.1|84526.1|84572.1|84522.1|29
1620034940000|2021-05-03 09:42:20|84574.6|84524.6|84577.2|84527.2|84577.2|84527.2|84572.4|84522.4|26
1620034950000|2021-05-03 09:42:30|84577|84527|84576.9|84526.9|84577.6|84527.6|84575|84525|26
1620034960000|2021-05-03 09:42:40|84577.1|84527.1|84574.6|84524.6|84578.3|84528.3|84571.9|84521.9|26
1620034970000|2021-05-03 09:42:50|84575.1|84525.1|84578.3|84528.3|84579.4|84529.4|84571.4|84521.4|31
1620034980000|2021-05-03 09:43:00|84578.5|84528.5|84563.2|84513.2|84578.5|84528.5|84561.9|84511.9|36
1620034990000|2021-05-03 09:43:10|84563.4|84513.4|84561.2|84511.2|84563.4|84513.4|84560.2|84510.2|23
1620035000000|2021-05-03 09:43:20|84561.1|84511.1|84560|84510|84561.4|84511.4|84559.4|84509.4|23
1620035010000|2021-05-03 09:43:30|84559.8|84509.8|84557.6|84507.6|84560.5|84510.5|84557.3|84507.3|28
1620035020000|2021-05-03 09:43:40|84557.5|84507.5|84557.6|84507.6|84557.8|84507.8|84557.2|84507.2|10
1620035030000|2021-05-03 09:43:50|84557.8|84507.8|84558.1|84508.1|84558.1|84508.1|84557.2|84507.2|11
1620035040000|2021-05-03 09:44:00|84557.9|84507.9|84562.5|84512.5|84562.6|84512.6|84557.5|84507.5|11
1620035050000|2021-05-03 09:44:10|84562.1|84512.1|84561.1|84511.1|84562.8|84512.8|84560.9|84510.9|24
1620035060000|2021-05-03 09:44:20|84561.2|84511.2|84566.5|84516.5|84566.7|84527.4|84552.4|84511.1|20
1620035070000|2021-05-03 09:44:30|84566.8|84516.8|84566.1|84516.1|84567.3|84517.3|84564.9|84514.9|20
1620035080000|2021-05-03 09:44:40|84566|84516|84565.9|84515.9|84566.2|84516.2|84564.1|84514.1|11
1620035090000|2021-05-03 09:44:50|84565.8|84515.8|84557.8|84507.8|84565.8|84515.8|84557.7|84507.7|15
1620035100000|2021-05-03 09:45:00|84557.2|84507.2|84564.8|84514.8|84566.5|84526.9|84549.5|84507.2|23
1620035110000|2021-05-03 09:45:10|84564.7|84514.7|84566.4|84516.4|84568.2|84530|84555|84514.7|17
1620035120000|2021-05-03 09:45:20|84565.8|84515.8|84566.1|84516.1|84566.7|84529.2|84553.9|84515.3|13
1620035130000|2021-05-03 09:45:30|84566.5|84516.5|84566.7|84516.7|84566.9|84516.9|84566|84516|12
1620035140000|2021-05-03 09:45:40|84565.8|84515.8|84566|84516|84566.3|84516.3|84565.8|84515.8|6
1620035150000|2021-05-03 09:45:50|84565.9|84515.9|84557.6|84532.6|84570.7|84532.6|84552|84515.6|19
1620035160000|2021-05-03 09:46:00|84558|84533|84569.6|84519.6|84570.9|84533|84557|84519.4|19
1620035170000|2021-05-03 09:46:10|84569.5|84519.5|84570|84520|84570.5|84520.5|84569.5|84519.5|16
1620035180000|2021-05-03 09:46:20|84569.6|84519.6|84553.8|84528.8|84570.1|84529.7|84551.8|84512.7|36
1620035190000|2021-05-03 09:46:30|84553.5|84528.5|84565.4|84515.4|84568.8|84528.7|84553.2|84514.8|29
1620035200000|2021-05-03 09:46:40|84566.7|84516.7|84566.6|84516.6|84567.1|84517.1|84564.9|84514.9|16
1620035210000|2021-05-03 09:46:50|84566.7|84516.7|84551|84501|84567|84524.9|84546.3|84501|20
1620035220000|2021-05-03 09:47:00|84545|84495|84537|84487|84545|84500.8|84524.5|84484.9|29
1620035230000|2021-05-03 09:47:10|84536.4|84486.4|84550.3|84500.3|84550.7|84505.2|84530.2|84486|34
1620035240000|2021-05-03 09:47:20|84549.9|84499.9|84552.1|84502.1|84554.7|84504.7|84549.9|84499.9|24
1620035250000|2021-05-03 09:47:30|84552.3|84502.3|84563.4|84513.4|84563.4|84513.4|84552|84502|31
1620035260000|2021-05-03 09:47:40|84563.3|84513.3|84556.7|84506.7|84564.2|84514.2|84555.3|84505.3|31
1620035270000|2021-05-03 09:47:50|84556.9|84506.9|84560.3|84510.3|84560.3|84510.3|84555.7|84505.7|25
1620035280000|2021-05-03 09:48:00|84559.9|84509.9|84559.9|84509.9|84560.9|84510.9|84559.6|84509.6|22
1620035290000|2021-05-03 09:48:10|84560.2|84510.2|84560.2|84510.2|84560.7|84510.7|84559.6|84509.6|14
1620035300000|2021-05-03 09:48:20|84559.9|84509.9|84560.7|84510.7|84564|84514|84559.7|84509.7|18
1620035310000|2021-05-03 09:48:30|84560.5|84510.5|84563.4|84513.4|84566.4|84516.4|84560.5|84510.5|28
1620035320000|2021-05-03 09:48:40|84563|84513|84560.9|84510.9|84565.3|84515.3|84560.9|84510.9|23
1620035330000|2021-05-03 09:48:50|84561.9|84511.9|84573.1|84523.1|84573.6|84530.3|84555.3|84511.3|28
1620035340000|2021-05-03 09:49:00|84573.2|84523.2|84564|84514|84574.2|84524.2|84560.4|84510.4|30
1620035350000|2021-05-03 09:49:10|84563.3|84513.3|84564.4|84514.4|84569.9|84519.9|84561.5|84511.5|27
1620035360000|2021-05-03 09:49:20|84564.3|84514.3|84556.4|84506.4|84564.3|84514.3|84556.3|84506.3|24
1620035370000|2021-05-03 09:49:30|84556.2|84506.2|84565.7|84515.7|84566.6|84516.6|84555.8|84505.8|32
1620035380000|2021-05-03 09:49:40|84566.1|84516.1|84564.8|84514.8|84567|84517|84563.3|84513.3|22
1620035390000|2021-05-03 09:49:50|84565.8|84515.8|84564.9|84514.9|84567.1|84517.1|84564.3|84514.3|15
1620035400000|2021-05-03 09:50:00|84564.8|84514.8|84563.6|84513.6|84565.4|84515.4|84563.5|84513.5|13
1620035410000|2021-05-03 09:50:10|84563.9|84513.9|84569.4|84519.4|84571.9|84521.9|84563.9|84513.9|22
1620035420000|2021-05-03 09:50:20|84568.4|84518.4|84558.1|84508.1|84568.7|84518.7|84556.5|84506.5|23
1620035430000|2021-05-03 09:50:30|84544.2|84519.2|84554|84504|84557.3|84519.7|84544.2|84503.1|23
1620035440000|2021-05-03 09:50:40|84553.7|84503.7|84553.6|84503.6|84554.1|84504.1|84553.4|84503.4|13
1620035450000|2021-05-03 09:50:50|84553.8|84503.8|84543.7|84493.7|84554.2|84504.2|84543.5|84493.5|20
1620035460000|2021-05-03 09:51:00|84544|84494|84540.9|84490.9|84544.2|84494.2|84540.7|84490.7|26
1620035470000|2021-05-03 09:51:10|84541.2|84491.2|84548|84498|84548.9|84498.9|84540.3|84490.3|23
1620035480000|2021-05-03 09:51:20|84548.8|84498.8|84549.4|84499.4|84551.9|84501.9|84547|84497|26
1620035490000|2021-05-03 09:51:30|84549.5|84499.5|84549.2|84499.2|84550.6|84500.6|84546.9|84496.9|20
1620035500000|2021-05-03 09:51:40|84549.6|84499.6|84550.1|84500.1|84550.5|84500.5|84549.2|84499.2|17
1620035510000|2021-05-03 09:51:50|84550.4|84500.4|84549.7|84499.7|84551.1|84501.1|84548.3|84498.3|21
1620035520000|2021-05-03 09:52:00|84549|84499|84548|84498|84549.4|84499.4|84547.8|84497.8|23
1620035530000|2021-05-03 09:52:10|84548.8|84498.8|84549.2|84499.2|84550.1|84500.1|84547.6|84497.6|17
1620035540000|2021-05-03 09:52:20|84549.3|84499.3|84531.9|84506.9|84549.3|84510.7|84530.9|84495.6|27
1620035550000|2021-05-03 09:52:30|84531.5|84506.5|84532.6|84507.6|84544.7|84507.9|84531.5|84494.5|25
1620035560000|2021-05-03 09:52:40|84532.7|84507.7|84549.5|84499.5|84549.5|84513.6|84532.1|84497.9|17
1620035570000|2021-05-03 09:52:50|84550|84500|84532|84507|84550|84508|84530.9|84493.7|22
1620035580000|2021-05-03 09:53:00|84531.6|84506.6|84531.4|84506.4|84532.3|84507.3|84531|84506|19
1620035590000|2021-05-03 09:53:10|84531.5|84506.5|84531.5|84506.5|84532.4|84507.4|84531.4|84506.4|14
1620035600000|2021-05-03 09:53:20|84531.3|84506.3|84544.3|84494.3|84544.3|84506.4|84529.7|84493.1|24
1620035610000|2021-05-03 09:53:30|84544.2|84494.2|84542.7|84492.7|84544.4|84494.4|84542.2|84492.2|20
1620035620000|2021-05-03 09:53:40|84541.7|84491.7|84532|84482|84548.3|84498.3|84531|84481|30
1620035630000|2021-05-03 09:53:50|84531.3|84481.3|84522.7|84472.7|84531.3|84481.3|84521.1|84471.1|31
1620035640000|2021-05-03 09:54:00|84522.1|84472.1|84531|84481|84532.1|84482.1|84522|84472|26
1620035650000|2021-05-03 09:54:10|84530.5|84480.5|84531.9|84481.9|84532.7|84482.7|84530.5|84480.5|16
1620035660000|2021-05-03 09:54:20|84532.8|84482.8|84531.8|84481.8|84532.8|84482.8|84531.5|84481.5|9
1620035670000|2021-05-03 09:54:30|84538.7|84488.7|84542|84492|84543.3|84493.3|84538.7|84488.7|21
1620035680000|2021-05-03 09:54:40|84541.7|84491.7|84542.3|84492.3|84542.7|84492.7|84541.5|84491.5|18
1620035690000|2021-05-03 09:54:50|84542.8|84492.8|84537.5|84487.5|84543|84493|84537.5|84487.5|17
1620035700000|2021-05-03 09:55:00|84534.1|84484.1|84537.5|84487.5|84538.4|84488.4|84534.1|84484.1|29
1620035710000|2021-05-03 09:55:10|84537.3|84487.3|84537.7|84487.7|84538.2|84488.2|84536.2|84486.2|16
1620035720000|2021-05-03 09:55:20|84538.2|84488.2|84535.5|84485.5|84538.2|84488.2|84535.5|84485.5|13
1620035730000|2021-05-03 09:55:30|84535.8|84485.8|84534.6|84484.6|84536.3|84486.3|84534.5|84484.5|17
1620035740000|2021-05-03 09:55:40|84535.3|84485.3|84531.3|84481.3|84535.3|84485.3|84529.9|84479.9|22
1620035750000|2021-05-03 09:55:50|84531.1|84481.1|84531.4|84481.4|84531.5|84481.5|84529.6|84479.6|15
1620035760000|2021-05-03 09:56:00|84531.2|84481.2|84531.5|84481.5|84531.5|84481.5|84530.5|84480.5|15
1620035770000|2021-05-03 09:56:10|84531.2|84481.2|84530.1|84480.1|84531.5|84481.5|84530.1|84480.1|11
1620035780000|2021-05-03 09:56:20|84530|84480|84535.5|84485.5|84535.7|84485.7|84530|84480|20
1620035790000|2021-05-03 09:56:30|84534.7|84484.7|84539.5|84489.5|84540.3|84490.3|84534.3|84484.3|27
1620035800000|2021-05-03 09:56:40|84539.4|84489.4|84539.8|84489.8|84540.2|84490.2|84537.1|84487.1|27
1620035810000|2021-05-03 09:56:50|84539.7|84489.7|84538.5|84488.5|84539.7|84489.7|84538.5|84488.5|8
1620035820000|2021-05-03 09:57:00|84538.6|84488.6|84536.8|84486.8|84539.3|84498.8|84523.4|84484.3|19
1620035830000|2021-05-03 09:57:10|84535.9|84485.9|84530.7|84480.7|84535.9|84485.9|84530|84480|23
1620035840000|2021-05-03 09:57:20|84528.8|84478.8|84529.1|84479.1|84531.7|84481.7|84528.8|84478.8|14
1620035850000|2021-05-03 09:57:30|84525.7|84475.7|84508.2|84458.2|84525.7|84480.1|84505.1|84457.6|32
1620035860000|2021-05-03 09:57:40|84506.9|84456.9|84508.3|84458.3|84509.1|84459.1|84506.4|84456.4|30
1620035870000|2021-05-03 09:57:50|84508|84458|84507.1|84457.1|84508.2|84458.2|84507.1|84457.1|18
1620035880000|2021-05-03 09:58:00|84507.8|84457.8|84497.5|84447.5|84508.6|84458.6|84496.3|84446.3|26
1620035890000|2021-05-03 09:58:10|84497.8|84447.8|84495.6|84445.6|84499|84449|84494.5|84444.5|23
1620035900000|2021-05-03 09:58:20|84495.9|84445.9|84497.1|84447.1|84497.3|84447.3|84494.9|84444.9|18
1620035910000|2021-05-03 09:58:30|84495.6|84445.6|84499.4|84449.4|84500.2|84450.2|84495.2|84445.2|22
1620035920000|2021-05-03 09:58:40|84499.3|84449.3|84491|84441|84499.4|84449.4|84490.2|84440.2|28
1620035930000|2021-05-03 09:58:50|84491.2|84441.2|84490.2|84440.2|84491.9|84441.9|84489.4|84439.4|22
1620035940000|2021-05-03 09:59:00|84489.9|84439.9|84485.5|84435.5|84490.7|84440.7|84485.1|84435.1|14
1620035950000|2021-05-03 09:59:10|84485.9|84435.9|84495.2|84445.2|84496|84446|84482.2|84432.2|30
1620035960000|2021-05-03 09:59:20|84495.1|84445.1|84500.1|84450.1|84500.1|84450.1|84494|84444|27
1620035970000|2021-05-03 09:59:30|84500.5|84450.5|84499|84449|84501.9|84451.9|84497.6|84447.6|32
1620035980000|2021-05-03 09:59:40|84498.5|84448.5|84499.5|84449.5|84500.3|84450.3|84498.5|84448.5|19
1620035990000|2021-05-03 09:59:50|84499.6|84449.6|84497.9|84447.9|84499.6|84449.6|84497.9|84447.9|16
1620036000000|2021-05-03 10:00:00|84497.7|84447.7|84494.1|84444.1|84498.4|84448.4|84491.6|84441.6|32
1620036010000|2021-05-03 10:00:10|84493.8|84443.8|84496.7|84446.7|84497.2|84447.2|84492.3|84442.3|36
1620036020000|2021-05-03 10:00:20|84496.9|84446.9|84494.5|84444.5|84497.8|84447.8|84494.4|84444.4|22
1620036030000|2021-05-03 10:00:30|84494.6|84444.6|84494.9|84444.9|84495.6|84445.6|84494.2|84444.2|19
1620036040000|2021-05-03 10:00:40|84494.8|84444.8|84494.6|84444.6|84495.7|84445.7|84494.6|84444.6|11
1620036050000|2021-05-03 10:00:50|84495|84445|84495.3|84445.3|84495.7|84445.7|84494.4|84444.4|14
1620036060000|2021-05-03 10:01:00|84495.2|84445.2|84497.7|84447.7|84499|84449|84495|84445|23
1620036070000|2021-05-03 10:01:10|84496.2|84446.2|84498.6|84448.6|84498.6|84448.6|84496|84446|13
1620036080000|2021-05-03 10:01:20|84499.3|84449.3|84500.6|84450.6|84501.7|84451.7|84499.3|84449.3|16
1620036090000|2021-05-03 10:01:30|84500.5|84450.5|84499.3|84449.3|84500.5|84450.5|84498.4|84448.4|22
1620036100000|2021-05-03 10:01:40|84499.1|84449.1|84501|84451|84501.4|84451.4|84499.1|84449.1|22
1620036110000|2021-05-03 10:01:50|84499.6|84449.6|84500.5|84450.5|84501.2|84451.2|84499.6|84449.6|18
1620036120000|2021-05-03 10:02:00|84500.6|84450.6|84500.6|84450.6|84501|84451|84500.4|84450.4|12
1620036130000|2021-05-03 10:02:10|84500.4|84450.4|84502.1|84452.1|84503.9|84453.9|84499.9|84449.9|26
1620036140000|2021-05-03 10:02:20|84501.1|84451.1|84502.4|84452.4|84502.4|84452.4|84499.1|84449.1|19
1620036150000|2021-05-03 10:02:30|84501.9|84451.9|84501.8|84451.8|84503|84453|84497.6|84447.6|31
1620036160000|2021-05-03 10:02:40|84502.4|84452.4|84499.8|84449.8|84502.4|84452.4|84499.5|84449.5|15
1620036170000|2021-05-03 10:02:50|84500.6|84450.6|84501|84451|84501.6|84451.6|84500.6|84450.6|11
1620036180000|2021-05-03 10:03:00|84501.5|84451.5|84494.5|84444.5|84503.2|84453.2|84494.5|84444.5|24
1620036190000|2021-05-03 10:03:10|84495.7|84445.7|84497.3|84447.3|84497.3|84447.3|84494|84444|26
1620036200000|2021-05-03 10:03:20|84497.4|84447.4|84496.9|84446.9|84497.8|84447.8|84495.8|84445.8|14
1620036210000|2021-05-03 10:03:30|84497.4|84447.4|84507.4|84457.4|84508.4|84458.4|84497|84447|25
1620036220000|2021-05-03 10:03:40|84506|84456|84503.5|84453.5|84506|84456|84503.5|84453.5|21
1620036230000|2021-05-03 10:03:50|84504.1|84454.1|84507|84457|84508.6|84458.6|84504.1|84454.1|30
1620036240000|2021-05-03 10:04:00|84507.3|84457.3|84499.6|84449.6|84507.4|84465.1|84485|84446.6|26
1620036250000|2021-05-03 10:04:10|84498.8|84448.8|84497.8|84447.8|84499.8|84449.8|84497.5|84447.5|15
1620036260000|2021-05-03 10:04:20|84498.2|84448.2|84499.6|84449.6|84499.7|84449.7|84498.2|84448.2|10
1620036270000|2021-05-03 10:04:30|84500|84450|84500|84450|84501.1|84451.1|84499|84449|16
1620036280000|2021-05-03 10:04:40|84499.3|84449.3|84498|84448|84499.8|84449.8|84497|84447|18
1620036290000|2021-05-03 10:04:50|84497.2|84447.2|84502.3|84452.3|84505.7|84455.7|84497|84447|21
1620036300000|2021-05-03 10:05:00|84503.1|84453.1|84503|84453|84504.1|84454.1|84502.5|84452.5|29
1620036310000|2021-05-03 10:05:10|84502.5|84452.5|84505.9|84455.9|84506.5|84456.5|84502.5|84452.5|19
1620036320000|2021-05-03 10:05:20|84506|84456|84504.8|84454.8|84506.4|84456.4|84504.8|84454.8|14
1620036330000|2021-05-03 10:05:30|84505.5|84455.5|84501.8|84451.8|84508.3|84458.3|84497.7|84447.7|24
1620036340000|2021-05-03 10:05:40|84502.2|84452.2|84502.4|84452.4|84503.4|84453.4|84501.4|84451.4|23
1620036350000|2021-05-03 10:05:50|84502.6|84452.6|84513.1|84463.1|84515.8|84465.8|84502.6|84452.6|36
1620036360000|2021-05-03 10:06:00|84513.4|84463.4|84513.3|84463.3|84515|84465|84512.3|84462.3|18
1620036370000|2021-05-03 10:06:10|84513.8|84463.8|84514.3|84464.3|84514.3|84464.3|84512.4|84462.4|21
1620036380000|2021-05-03 10:06:20|84517.4|84467.4|84516.7|84466.7|84527.5|84477.5|84516.7|84466.7|30
1620036390000|2021-05-03 10:06:30|84517.2|84467.2|84504.3|84454.3|84518.1|84468.1|84504.2|84454.2|25
1620036400000|2021-05-03 10:06:40|84504.2|84454.2|84504.6|84454.6|84505.6|84467.6|84492.2|84453.5|23
1620036410000|2021-05-03 10:06:50|84504.8|84454.8|84504.5|84454.5|84505.8|84455.8|84504.2|84454.2|20
1620036420000|2021-05-03 10:07:00|84505|84455|84505.1|84455.1|84505.5|84455.5|84502.1|84452.1|25
1620036430000|2021-05-03 10:07:10|84505.5|84455.5|84503.9|84453.9|84505.8|84455.8|84503.9|84453.9|20
1620036440000|2021-05-03 10:07:20|84504.3|84454.3|84504.1|84454.1|84504.5|84454.5|84503.2|84453.2|16
1620036450000|2021-05-03 10:07:30|84504|84454|84500.7|84450.7|84504.7|84454.7|84499.3|84449.3|23
1620036460000|2021-05-03 10:07:40|84500.4|84450.4|84497.8|84447.8|84501|84451|84497.6|84447.6|25
1620036470000|2021-05-03 10:07:50|84497.6|84447.6|84501.1|84451.1|84501.9|84451.9|84497.6|84447.6|25
1620036480000|2021-05-03 10:08:00|84500.7|84450.7|84502.1|84452.1|84502.3|84452.3|84500.5|84450.5|15
1620036490000|2021-05-03 10:08:10|84501.7|84451.7|84501.7|84451.7|84502.4|84452.4|84501.6|84451.6|13
1620036500000|2021-05-03 10:08:20|84502.1|84452.1|84489.1|84464.1|84502.1|84464.2|84487.9|84451.3|13
1620036510000|2021-05-03 10:08:30|84488.2|84463.2|84511.6|84461.6|84511.6|84464.8|84487.7|84452.1|25
1620036520000|2021-05-03 10:08:40|84513.5|84463.5|84515.2|84465.2|84515.3|84465.3|84507.7|84457.7|33
1620036530000|2021-05-03 10:08:50|84514.7|84464.7|84512.8|84462.8|84516|84466|84512.7|84462.7|16
1620036540000|2021-05-03 10:09:00|84513.3|84463.3|84509|84459|84513.3|84463.3|84505.6|84455.6|23
1620036550000|2021-05-03 10:09:10|84509.5|84459.5|84509.8|84459.8|84510|84460|84508|84458|20
1620036560000|2021-05-03 10:09:20|84510|84460|84510.3|84460.3|84510.3|84460.3|84509.1|84459.1|15
1620036570000|2021-05-03 10:09:30|84510.4|84460.4|84511.2|84461.2|84512.5|84462.5|84508.8|84458.8|25
1620036580000|2021-05-03 10:09:40|84514.1|84464.1|84512.9|84462.9|84518|84468|84510|84460|26
1620036590000|2021-05-03 10:09:50|84513.5|84463.5|84512.1|84462.1|84513.6|84463.6|84511.6|84461.6|24
1620036600000|2021-05-03 10:10:00|84512.2|84462.2|84506.7|84456.7|84512.2|84462.2|84504.2|84454.2|30
1620036610000|2021-05-03 10:10:10|84507.3|84457.3|84504.2|84454.2|84507.3|84464.7|84489.7|84449|32
1620036620000|2021-05-03 10:10:20|84495.6|84445.6|84490.9|84440.9|84499.9|84449.9|84488.3|84438.3|33
1620036630000|2021-05-03 10:10:30|84491.5|84441.5|84489.8|84439.8|84491.5|84441.5|84489|84439|22
1620036640000|2021-05-03 10:10:40|84490|84440|84492.6|84442.6|84492.6|84442.6|84489.1|84439.1|22
1620036650000|2021-05-03 10:10:50|84493.1|84443.1|84493.9|84443.9|84494.4|84444.4|84492.8|84442.8|22
1620036660000|2021-05-03 10:11:00|84493.4|84443.4|84485|84435|84493.4|84443.4|84474.6|84424.6|32
1620036670000|2021-05-03 10:11:10|84484.8|84434.8|84483.1|84433.1|84484.9|84434.9|84483|84433|23
1620036680000|2021-05-03 10:11:20|84483.7|84433.7|84486|84436|84488.5|84438.5|84483.2|84433.2|19
1620036690000|2021-05-03 10:11:30|84486.4|84436.4|84488.3|84438.3|84489.9|84439.9|84486.1|84436.1|27
1620036700000|2021-05-03 10:11:40|84488.9|84438.9|84496.3|84446.3|84496.3|84446.3|84488.4|84438.4|26
1620036710000|2021-05-03 10:11:50|84495.4|84445.4|84493.4|84443.4|84495.4|84458.1|84482.2|84442.1|21
1620036720000|2021-05-03 10:12:00|84493.1|84443.1|84493.8|84443.8|84496|84446|84492.1|84442.1|27
1620036730000|2021-05-03 10:12:10|84494.8|84444.8|84497.3|84447.3|84498.4|84448.4|84493.2|84443.2|33
1620036740000|2021-05-03 10:12:20|84497.5|84447.5|84498.1|84448.1|84498.9|84448.9|84496.7|84446.7|20
1620036750000|2021-05-03 10:12:30|84498.9|84448.9|84499.4|84449.4|84501|84451|84498.9|84448.9|23
1620036760000|2021-05-03 10:12:40|84499.5|84449.5|84493.9|84443.9|84499.6|84449.6|84493.9|84443.9|24
1620036770000|2021-05-03 10:12:50|84493.6|84443.6|84493.5|84443.5|84494.2|84444.2|84492.3|84442.3|23
1620036780000|2021-05-03 10:13:00|84492.7|84442.7|84492.4|84442.4|84493.5|84443.5|84491.7|84441.7|11
1620036790000|2021-05-03 10:13:10|84491.4|84441.4|84496.4|84446.4|84496.4|84446.4|84489.3|84439.3|20
1620036800000|2021-05-03 10:13:20|84496.6|84446.6|84494.9|84444.9|84498.3|84448.3|84493.6|84443.6|28
1620036810000|2021-05-03 10:13:30|84495.5|84445.5|84495.3|84445.3|84496.2|84446.2|84494.4|84444.4|23
1620036820000|2021-05-03 10:13:40|84495.1|84445.1|84498.4|84448.4|84499.3|84449.3|84495|84445|23
1620036830000|2021-05-03 10:13:50|84499.4|84449.4|84492.4|84442.4|84501.2|84458.5|84482.4|84442.4|26
1620036840000|2021-05-03 10:14:00|84491.6|84441.6|84490.7|84440.7|84493.4|84443.4|84490.1|84440.1|17
1620036850000|2021-05-03 10:14:10|84491|84441|84491.1|84441.1|84492.7|84442.7|84491|84441|25
1620036860000|2021-05-03 10:14:20|84491.3|84441.3|84491.1|84441.1|84491.9|84441.9|84490.3|84440.3|21
1620036870000|2021-05-03 10:14:30|84491.5|84441.5|84488.5|84438.5|84493.3|84443.3|84488.5|84438.5|29
1620036880000|2021-05-03 10:14:40|84487.4|84437.4|84488.3|84438.3|84488.3|84438.3|84486.6|84436.6|19
1620036890000|2021-05-03 10:14:50|84487.9|84437.9|84493.8|84443.8|84494|84444|84487.1|84437.1|27
1620036900000|2021-05-03 10:15:00|84494.5|84444.5|84492.1|84442.1|84496.2|84446.2|84491.6|84441.6|34
1620036910000|2021-05-03 10:15:10|84492.3|84442.3|84492.6|84442.6|84493|84443|84491.9|84441.9|18
1620036920000|2021-05-03 10:15:20|84492.5|84442.5|84489.6|84439.6|84492.8|84442.8|84488.1|84438.1|28
1620036930000|2021-05-03 10:15:30|84489.9|84439.9|84489.5|84439.5|84490.5|84440.5|84487.5|84437.5|20
1620036940000|2021-05-03 10:15:40|84489.1|84439.1|84481.1|84431.1|84489.3|84439.3|84481.1|84431.1|20
1620036950000|2021-05-03 10:15:50|84484.3|84434.3|84479.1|84429.1|84484.3|84434.3|84478.2|84428.2|23
1620036960000|2021-05-03 10:16:00|84480|84430|84480.2|84430.2|84480.6|84430.6|84477.9|84427.9|18
1620036970000|2021-05-03 10:16:10|84480.4|84430.4|84472.6|84422.6|84481.2|84431.2|84470.9|84420.9|29
1620036980000|2021-05-03 10:16:20|84472.5|84422.5|84473.7|84423.7|84473.7|84423.7|84470.6|84420.6|20
1620036990000|2021-05-03 10:16:30|84473.4|84423.4|84472.1|84422.1|84475.1|84425.1|84472.1|84422.1|21
1620037000000|2021-05-03 10:16:40|84471.9|84421.9|84468.8|84418.8|84473.7|84423.7|84468.8|84418.8|20
1620037010000|2021-05-03 10:16:50|84470.9|84420.9|84469.1|84419.1|84470.9|84420.9|84467.8|84417.8|30
1620037020000|2021-05-03 10:17:00|84468.3|84418.3|84465.2|84415.2|84471|84421|84464.9|84414.9|28
1620037030000|2021-05-03 10:17:10|84464.3|84414.3|84462.5|84412.5|84467|84417|84461.8|84411.8|23
1620037040000|2021-05-03 10:17:20|84462.3|84412.3|84460.8|84410.8|84462.6|84412.6|84460.7|84410.7|26
1620037050000|2021-05-03 10:17:30|84461.1|84411.1|84461|84411|84461.5|84411.5|84460.6|84410.6|28
1620037060000|2021-05-03 10:17:40|84461.1|84411.1|84460.7|84410.7|84461.3|84411.3|84460.6|84410.6|16
1620037070000|2021-05-03 10:17:50|84461.1|84411.1|84460.8|84410.8|84461.2|84411.2|84460.4|84410.4|10
1620037080000|2021-05-03 10:18:00|84461.3|84411.3|84464.8|84414.8|84465.5|84427.5|84452|84411.1|24
1620037090000|2021-05-03 10:18:10|84464|84414|84465.2|84415.2|84465.2|84415.2|84464|84414|11
1620037100000|2021-05-03 10:18:20|84465.4|84415.4|84465.5|84415.5|84465.5|84415.5|84465|84415|11
1620037110000|2021-05-03 10:18:30|84465.6|84415.6|84475.5|84425.5|84476.7|84439.4|84458.6|84415.6|35
1620037120000|2021-05-03 10:18:40|84476|84426|84475.1|84425.1|84476.2|84426.2|84473.9|84423.9|15
1620037130000|2021-05-03 10:18:50|84474.8|84424.8|84471.3|84421.3|84475.6|84425.6|84471.3|84421.3|26
1620037140000|2021-05-03 10:19:00|84472.2|84422.2|84472.1|84422.1|84472.8|84422.8|84471.3|84421.3|15
1620037150000|2021-05-03 10:19:10|84472.7|84422.7|84472.7|84422.7|84473|84423|84471.8|84421.8|15
1620037160000|2021-05-03 10:19:20|84473.6|84423.6|84474|84424|84476.4|84426.4|84472.9|84422.9|21
1620037170000|2021-05-03 10:19:30|84473.6|84423.6|84471.1|84421.1|84474.4|84424.4|84471.1|84421.1|16
1620037180000|2021-05-03 10:19:40|84472.2|84422.2|84475|84425|84475|84425|84471.7|84421.7|19
1620037190000|2021-05-03 10:19:50|84474|84424|84475.4|84425.4|84476|84426|84474|84424|18
1620037200000|2021-05-03 10:20:00|84475.5|84425.5|84475.7|84425.7|84478.3|84439.8|84463.9|84424.8|17
1620037210000|2021-05-03 10:20:10|84475.6|84425.6|84479.1|84429.1|84479.5|84429.5|84475.1|84425.1|21
1620037220000|2021-05-03 10:20:20|84479.4|84429.4|84472.1|84422.1|84479.9|84437.5|84460.7|84422.1|21
1620037230000|2021-05-03 10:20:30|84473.5|84423.5|84474.3|84424.3|84475.7|84425.7|84472.2|84422.2|25
1620037240000|2021-05-03 10:20:40|84474.9|84424.9|84474.7|84424.7|84475.9|84425.9|84473.7|84423.7|15
1620037250000|2021-05-03 10:20:50|84473.2|84423.2|84469.8|84419.8|84475.4|84425.4|84468.5|84418.5|25
1620037260000|2021-05-03 10:21:00|84470.9|84420.9|84471|84421|84472.7|84422.7|84469.3|84419.3|31
1620037270000|2021-05-03 10:21:10|84471.2|84421.2|84466.9|84416.9|84472.2|84422.2|84464.7|84414.7|25
1620037280000|2021-05-03 10:21:20|84466.7|84416.7|84473.3|84423.3|84473.7|84423.7|84463.4|84413.4|22
1620037290000|2021-05-03 10:21:30|84473.4|84423.4|84472.3|84422.3|84477.9|84427.9|84470.9|84420.9|39
1620037300000|2021-05-03 10:21:40|84472.9|84422.9|84473.1|84423.1|84473.8|84423.8|84469.8|84419.8|29
1620037310000|2021-05-03 10:21:50|84474.4|84424.4|84476.3|84426.3|84476.3|84426.3|84473.5|84423.5|28
1620037320000|2021-05-03 10:22:00|84475.7|84425.7|84470.3|84420.3|84475.8|84425.8|84467.7|84417.7|25
1620037330000|2021-05-03 10:22:10|84471.5|84421.5|84470.3|84420.3|84471.7|84421.7|84469.2|84419.2|20
1620037340000|2021-05-03 10:22:20|84470.6|84420.6|84470|84420|84470.7|84420.7|84469.7|84419.7|14
1620037350000|2021-05-03 10:22:30|84469.7|84419.7|84468.5|84418.5|84470.1|84420.1|84468.5|84418.5|15
1620037360000|2021-05-03 10:22:40|84467.7|84417.7|84468.2|84418.2|84468.9|84418.9|84467|84417|20
1620037370000|2021-05-03 10:22:50|84468.7|84418.7|84470.5|84420.5|84470.8|84420.8|84468.7|84418.7|16
1620037380000|2021-05-03 10:23:00|84470|84420|84469.5|84419.5|84472.7|84422.7|84469.3|84419.3|32
1620037390000|2021-05-03 10:23:10|84469.3|84419.3|84455.9|84430.9|84470|84432.8|84455.5|84418.5|26
1620037400000|2021-05-03 10:23:20|84456.1|84431.1|84463|84413|84466.3|84431.4|84453|84412.8|24
1620037410000|2021-05-03 10:23:30|84462.2|84412.2|84457.3|84407.3|84463.3|84413.3|84455.8|84405.8|28
1620037420000|2021-05-03 10:23:40|84458|84408|84456.3|84406.3|84458|84408|84455.7|84405.7|11
1620037430000|2021-05-03 10:23:50|84456.5|84406.5|84454.8|84404.8|84456.8|84406.8|84454.7|84404.7|14
1620037440000|2021-05-03 10:24:00|84454.6|84404.6|84453.3|84403.3|84454.6|84404.6|84449.6|84399.6|26
1620037450000|2021-05-03 10:24:10|84452|84402|84450|84400|84452.9|84414.5|84439.2|84397.9|14
1620037460000|2021-05-03 10:24:20|84448.1|84398.1|84449.6|84399.6|84454.4|84404.4|84448.1|84398.1|24
1620037470000|2021-05-03 10:24:30|84448.7|84398.7|84450.9|84400.9|84453.4|84403.4|84448.7|84398.7|23
1620037480000|2021-05-03 10:24:40|84451.6|84401.6|84449.9|84399.9|84452.6|84402.6|84449.9|84399.9|24
1620037490000|2021-05-03 10:24:50|84452.1|84402.1|84453.1|84403.1|84453.6|84403.6|84452.1|84402.1|24
1620037500000|2021-05-03 10:25:00|84453.3|84403.3|84453.4|84403.4|84456.8|84406.8|84452.8|84402.8|23
1620037510000|2021-05-03 10:25:10|84455.7|84405.7|84456.8|84406.8|84459.1|84409.1|84455|84405|27
1620037520000|2021-05-03 10:25:20|84457.5|84407.5|84458.2|84408.2|84460.9|84410.9|84455.4|84405.4|22
1620037530000|2021-05-03 10:25:30|84458.6|84408.6|84459.3|84409.3|84460.5|84410.5|84457.8|84407.8|31
1620037540000|2021-05-03 10:25:40|84459.6|84409.6|84460.1|84410.1|84460.2|84410.2|84459.6|84409.6|16
1620037550000|2021-05-03 10:25:50|84460|84410|84457.7|84407.7|84460.1|84410.1|84454.1|84404.1|28
1620037560000|2021-05-03 10:26:00|84457.4|84407.4|84451.9|84401.9|84458.7|84415.1|84439|84401.7|40
1620037570000|2021-05-03 10:26:10|84452.3|84402.3|84450.1|84400.1|84452.4|84402.4|84450.1|84400.1|26
1620037580000|2021-05-03 10:26:20|84449.5|84399.5|84448.4|84398.4|84451.2|84413.6|84436|84398.4|30
1620037590000|2021-05-03 10:26:30|84448.2|84398.2|84447.8|84397.8|84448.8|84398.8|84447.4|84397.4|26
1620037600000|2021-05-03 10:26:40|84447.9|84397.9|84449|84399|84449.3|84399.3|84447.9|84397.9|21
1620037610000|2021-05-03 10:26:50|84449.1|84399.1|84449.8|84399.8|84449.9|84399.9|84448.7|84398.7|16
1620037620000|2021-05-03 10:27:00|84449.6|84399.6|84449.2|84399.2|84450.5|84400.5|84448.6|84398.6|28
1620037630000|2021-05-03 10:27:10|84449.4|84399.4|84450|84400|84450.8|84411.7|84435.9|84398.3|31
1620037640000|2021-05-03 10:27:20|84449.9|84399.9|84449.8|84399.8|84450.8|84400.8|84448.3|84398.3|26
1620037650000|2021-05-03 10:27:30|84449.7|84399.7|84449.8|84399.8|84451|84412.9|84437.4|84396.2|36
1620037660000|2021-05-03 10:27:40|84449.9|84399.9|84448.4|84398.4|84449.9|84399.9|84448|84398|21
1620037670000|2021-05-03 10:27:50|84448.5|84398.5|84451.7|84401.7|84452.5|84402.5|84448.4|84398.4|26
1620037680000|2021-05-03 10:28:00|84451.5|84401.5|84454|84404|84455.4|84405.4|84451.5|84401.5|17
1620037690000|2021-05-03 10:28:10|84452.6|84402.6|84454.6|84404.6|84456.3|84406.3|84451.2|84401.2|31
1620037700000|2021-05-03 10:28:20|84454.5|84404.5|84454.7|84404.7|84460.4|84410.4|84453.4|84403.4|35
1620037710000|2021-05-03 10:28:30|84455.2|84405.2|84456.8|84406.8|84458.8|84408.8|84453.8|84403.8|31
1620037720000|2021-05-03 10:28:40|84455.6|84405.6|84452.1|84402.1|84456|84406|84450.5|84400.5|33
1620037730000|2021-05-03 10:28:50|84452.4|84402.4|84452.8|84402.8|84453.4|84403.4|84452|84402|29
1620037740000|2021-05-03 10:29:00|84453.4|84403.4|84453.6|84403.6|84453.6|84403.6|84452.9|84402.9|15
1620037750000|2021-05-03 10:29:10|84453.8|84403.8|84452.6|84402.6|84453.8|84403.8|84452.4|84402.4|13
1620037760000|2021-05-03 10:29:20|84452.4|84402.4|84450|84400|84452.4|84402.4|84450|84400|27
1620037770000|2021-05-03 10:29:30|84449.7|84399.7|84450.4|84400.4|84451.7|84401.7|84449.7|84399.7|21
1620037780000|2021-05-03 10:29:40|84450.3|84400.3|84448.1|84398.1|84450.5|84412.6|84437.6|84397.9|22
1620037790000|2021-05-03 10:29:50|84448.6|84398.6|84448.2|84398.2|84450.4|84400.4|84448.1|84398.1|13
1620037800000|2021-05-03 10:30:00|84448.5|84398.5|84447.9|84397.9|84449.7|84399.7|84447.3|84397.3|24
1620037810000|2021-05-03 10:30:10|84448|84398|84448.9|84398.9|84453.5|84403.5|84447.3|84397.3|26
1620037820000|2021-05-03 10:30:20|84451.4|84401.4|84451.7|84401.7|84452.7|84402.7|84450.1|84400.1|31
1620037830000|2021-05-03 10:30:30|84452|84402|84451.9|84401.9|84452.6|84402.6|84451.5|84401.5|20
1620037840000|2021-05-03 10:30:40|84452|84402|84451.5|84401.5|84452.1|84402.1|84451.3|84401.3|24
1620037850000|2021-05-03 10:30:50|84451.3|84401.3|84448.3|84398.3|84451.6|84401.6|84447.7|84397.7|24
1620037860000|2021-05-03 10:31:00|84448.6|84398.6|84447.3|84397.3|84448.9|84398.9|84446.7|84396.7|23
1620037870000|2021-05-03 10:31:10|84446.8|84396.8|84447.2|84397.2|84448.4|84398.4|84446.1|84396.1|27
1620037880000|2021-05-03 10:31:20|84447.4|84397.4|84443.5|84393.5|84447.4|84397.4|84443.3|84393.3|24
1620037890000|2021-05-03 10:31:30|84443.3|84393.3|84443|84393|84443.7|84393.7|84443|84393|20
1620037900000|2021-05-03 10:31:40|84442.9|84392.9|84445.1|84395.1|84445.1|84395.1|84442.5|84392.5|24
1620037910000|2021-05-03 10:31:50|84446.7|84396.7|84446.4|84396.4|84448.9|84398.9|84444.9|84394.9|31
1620037920000|2021-05-03 10:32:00|84446.1|84396.1|84449.6|84399.6|84449.6|84399.6|84445.8|84395.8|19
1620037930000|2021-05-03 10:32:10|84449.3|84399.3|84449.1|84399.1|84451.1|84401.1|84447.9|84397.9|24
1620037940000|2021-05-03 10:32:20|84449.5|84399.5|84452.3|84402.3|84453|84403|84449.4|84399.4|19
1620037950000|2021-05-03 10:32:30|84452.5|84402.5|84453.7|84403.7|84454.8|84414.8|84439.8|84402.3|16
1620037960000|2021-05-03 10:32:40|84453.9|84403.9|84456.5|84406.5|84456.9|84406.9|84450.9|84400.9|24
1620037970000|2021-05-03 10:32:50|84456|84406|84453.1|84403.1|84456.9|84406.9|84453.1|84403.1|22
1620037980000|2021-05-03 10:33:00|84452.3|84402.3|84452.6|84402.6|84453.3|84403.3|84452|84402|24
1620037990000|2021-05-03 10:33:10|84452.7|84402.7|84452.7|84402.7|84453.3|84403.3|84452.4|84402.4|17
1620038000000|2021-05-03 10:33:20|84452.8|84402.8|84452.8|84402.8|84452.9|84402.9|84451.4|84401.4|18
1620038010000|2021-05-03 10:33:30|84452.9|84402.9|84451.1|84401.1|84454.5|84404.5|84450.6|84400.6|24
1620038020000|2021-05-03 10:33:40|84451.5|84401.5|84445.8|84395.8|84452.9|84402.9|84445.4|84395.4|34
1620038030000|2021-05-03 10:33:50|84445.5|84395.5|84448.2|84398.2|84448.2|84398.2|84443.8|84393.8|25
1620038040000|2021-05-03 10:34:00|84448|84398|84448.7|84398.7|84449|84399|84445.8|84395.8|33
1620038050000|2021-05-03 10:34:10|84445.4|84395.4|84431.8|84381.8|84446.1|84396.1|84430|84380|34
1620038060000|2021-05-03 10:34:20|84432.2|84382.2|84427.3|84402.3|84442.7|84402.3|84424.2|84382.2|40
1620038070000|2021-05-03 10:34:30|84427.7|84402.7|84425.8|84400.8|84439.5|84403.9|84424.7|84388.8|34
1620038080000|2021-05-03 10:34:40|84425.3|84400.3|84446.5|84396.5|84448.7|84410.4|84425.3|84388.2|37
1620038090000|2021-05-03 10:34:50|84446.9|84396.9|84447|84397|84447.3|84397.3|84446.6|84396.6|18
1620038100000|2021-05-03 10:35:00|84445.2|84395.2|84443.9|84393.9|84447.3|84405.3|84430.3|84392.3|25
1620038110000|2021-05-03 10:35:10|84443.7|84393.7|84446.3|84396.3|84446.8|84396.8|84442.5|84392.5|24
1620038120000|2021-05-03 10:35:20|84446.6|84396.6|84446.4|84396.4|84446.7|84396.7|84445.6|84395.6|17
1620038130000|2021-05-03 10:35:30|84446.6|84396.6|84449.7|84399.7|84450.9|84400.9|84446.2|84396.2|26
1620038140000|2021-05-03 10:35:40|84450.1|84400.1|84444.6|84394.6|84450.4|84400.4|84444.5|84394.5|19
1620038150000|2021-05-03 10:35:50|84443.5|84393.5|84445.1|84395.1|84445.9|84395.9|84443.5|84393.5|25
1620038160000|2021-05-03 10:36:00|84445.4|84395.4|84446.3|84396.3|84446.3|84396.3|84445|84395|15
1620038170000|2021-05-03 10:36:10|84446.7|84396.7|84448.5|84398.5|84448.6|84398.6|84446.7|84396.7|24
1620038180000|2021-05-03 10:36:20|84448.4|84398.4|84445.7|84395.7|84448.5|84398.5|84445.6|84395.6|21
1620038190000|2021-05-03 10:36:30|84445.6|84395.6|84445.9|84395.9|84446.1|84396.1|84445.2|84395.2|16
1620038200000|2021-05-03 10:36:40|84446|84396|84446.9|84396.9|84447.5|84397.5|84445.5|84395.5|18
1620038210000|2021-05-03 10:36:50|84447|84397|84442.7|84392.7|84447.3|84397.3|84442.2|84392.2|23
1620038220000|2021-05-03 10:37:00|84443|84393|84444|84394|84444.2|84394.2|84443|84393|18
1620038230000|2021-05-03 10:37:10|84444.2|84394.2|84444.6|84394.6|84445|84395|84444|84394|14
1620038240000|2021-05-03 10:37:20|84443.5|84393.5|84446.7|84396.7|84447.2|84397.2|84443.5|84393.5|17
1620038250000|2021-05-03 10:37:30|84447|84397|84446.3|84396.3|84447.3|84397.3|84445.7|84395.7|21
1620038260000|2021-05-03 10:37:40|84446.4|84396.4|84446.1|84396.1|84446.4|84396.4|84443.9|84393.9|22
1620038270000|2021-05-03 10:37:50|84445.8|84395.8|84445|84395|84447|84397|84445|84395|20
1620038280000|2021-05-03 10:38:00|84446|84396|84445.9|84395.9|84446|84396|84444.8|84394.8|17
1620038290000|2021-05-03 10:38:10|84445.6|84395.6|84442.3|84392.3|84445.6|84395.6|84440.3|84390.3|21
1620038300000|2021-05-03 10:38:20|84442.4|84392.4|84442.7|84392.7|84443|84393|84442.3|84392.3|17
1620038310000|2021-05-03 10:38:30|84442.6|84392.6|84446.8|84396.8|84447.1|84397.1|84442.6|84392.6|14
1620038320000|2021-05-03 10:38:40|84434.8|84409.8|84450.4|84400.4|84452.1|84410.1|84433.8|84397.1|30
1620038330000|2021-05-03 10:38:50|84450.3|84400.3|84449.7|84399.7|84451|84401|84449.4|84399.4|20
1620038340000|2021-05-03 10:39:00|84449|84399|84453.1|84403.1|84453.1|84403.1|84448.7|84398.7|27
1620038350000|2021-05-03 10:39:10|84453|84403|84427|84377|84453.3|84412.8|84425.4|84375.4|38
1620038360000|2021-05-03 10:39:20|84427.4|84377.4|84423.7|84373.7|84428.1|84378.1|84422.5|84372.5|35
1620038370000|2021-05-03 10:39:30|84423.4|84373.4|84424.8|84374.8|84424.8|84374.8|84422.1|84372.1|23
1620038380000|2021-05-03 10:39:40|84424.5|84374.5|84428.8|84378.8|84428.8|84391.2|84414.1|84373.1|30
1620038390000|2021-05-03 10:39:50|84428.5|84378.5|84434.7|84384.7|84434.7|84384.7|84428.1|84378.1|26
1620038400000|2021-05-03 10:40:00|84434.4|84384.4|84434.2|84384.2|84435.1|84385.1|84432.9|84382.9|18
1620038410000|2021-05-03 10:40:10|84434|84384|84437.3|84387.3|84437.5|84387.5|84433.7|84383.7|26
1620038420000|2021-05-03 10:40:20|84437|84387|84436.8|84386.8|84438.1|84388.1|84435.9|84385.9|16
1620038430000|2021-05-03 10:40:30|84436.9|84386.9|84436.7|84386.7|84437|84387|84436.2|84386.2|14
1620038440000|2021-05-03 10:40:40|84436.4|84386.4|84435.4|84385.4|84436.7|84386.7|84435.1|84385.1|21
1620038450000|2021-05-03 10:40:50|84436|84386|84435.6|84385.6|84436|84386|84435.2|84385.2|11
1620038460000|2021-05-03 10:41:00|84435.4|84385.4|84433.8|84383.8|84435.4|84385.4|84433.5|84383.5|21
1620038470000|2021-05-03 10:41:10|84433.9|84383.9|84434.2|84384.2|84434.5|84384.5|84433.3|84383.3|24
1620038480000|2021-05-03 10:41:20|84434|84384|84435|84385|84436.2|84386.2|84434|84384|23
1620038490000|2021-05-03 10:41:30|84434.8|84384.8|84434.1|84384.1|84435.2|84385.2|84433.4|84383.4|6
1620038500000|2021-05-03 10:41:40|84434.2|84384.2|84434.5|84384.5|84434.5|84384.5|84433.4|84383.4|14
1620038510000|2021-05-03 10:41:50|84434.7|84384.7|84434.3|84384.3|84434.7|84395.1|84419.3|84381.9|18
1620038520000|2021-05-03 10:42:00|84434.4|84384.4|84437.7|84387.7|84439|84389|84433.7|84383.7|27
1620038530000|2021-05-03 10:42:10|84437.5|84387.5|84439.2|84389.2|84439.9|84389.9|84437.5|84387.5|23
1620038540000|2021-05-03 10:42:20|84439.4|84389.4|84438.6|84388.6|84440|84390|84438.6|84388.6|21
1620038550000|2021-05-03 10:42:30|84439|84389|84440.4|84390.4|84440.4|84390.4|84437.1|84387.1|15
1620038560000|2021-05-03 10:42:40|84440|84390|84440.8|84390.8|84440.9|84390.9|84439.4|84389.4|17
1620038570000|2021-05-03 10:42:50|84440.3|84390.3|84439.4|84389.4|84440.3|84390.3|84437.6|84387.6|16
1620038580000|2021-05-03 10:43:00|84438.9|84388.9|84438|84388|84439.7|84389.7|84437.5|84387.5|23
1620038590000|2021-05-03 10:43:10|84438.1|84388.1|84434.9|84384.9|84438.2|84388.2|84434.2|84384.2|25
1620038600000|2021-05-03 10:43:20|84434.8|84384.8|84431.4|84381.4|84435.1|84385.1|84429.7|84379.7|31
1620038610000|2021-05-03 10:43:30|84431.1|84381.1|84431.3|84381.3|84432.8|84382.8|84430.6|84380.6|23
1620038620000|2021-05-03 10:43:40|84431.5|84381.5|84433.9|84383.9|84434.9|84384.9|84431.5|84381.5|17
1620038630000|2021-05-03 10:43:50|84434|84384|84434.4|84384.4|84435.3|84385.3|84433.6|84383.6|13
1620038640000|2021-05-03 10:44:00|84434.2|84384.2|84435.2|84385.2|84435.4|84385.4|84430.6|84380.6|29
1620038650000|2021-05-03 10:44:10|84434.1|84384.1|84438.6|84388.6|84439.8|84389.8|84432.8|84382.8|30
1620038660000|2021-05-03 10:44:20|84438.9|84388.9|84438.9|84388.9|84439.9|84389.9|84437.7|84387.7|31
1620038670000|2021-05-03 10:44:30|84436.5|84386.5|84436.2|84386.2|84438.8|84388.8|84434.3|84384.3|34
1620038680000|2021-05-03 10:44:40|84436.3|84386.3|84436.8|84386.8|84437|84387|84436.1|84386.1|20
1620038690000|2021-05-03 10:44:50|84437|84387|84433.5|84383.5|84437|84387|84433.2|84383.2|20
1620038700000|2021-05-03 10:45:00|84433.2|84383.2|84435|84385|84435|84385|84433.2|84383.2|19
1620038710000|2021-05-03 10:45:10|84434.8|84384.8|84438.4|84388.4|84439.4|84389.4|84434.8|84384.8|32
1620038720000|2021-05-03 10:45:20|84438.3|84388.3|84437|84387|84439.2|84389.2|84436.6|84386.6|16
1620038730000|2021-05-03 10:45:30|84436.9|84386.9|84432.1|84382.1|84437.4|84387.4|84431.1|84381.1|31
1620038740000|2021-05-03 10:45:40|84432.5|84382.5|84430.3|84380.3|84432.5|84382.5|84428|84378|27
1620038750000|2021-05-03 10:45:50|84430.5|84380.5|84429.5|84379.5|84432|84382|84429.1|84379.1|31
1620038760000|2021-05-03 10:46:00|84429.1|84379.1|84433.9|84383.9|84433.9|84383.9|84428.7|84378.7|19
1620038770000|2021-05-03 10:46:10|84433.5|84383.5|84433.3|84383.3|84434.4|84384.4|84432.1|84382.1|22
1620038780000|2021-05-03 10:46:20|84433.1|84383.1|84433.4|84383.4|84433.9|84383.9|84432.6|84382.6|21
1620038790000|2021-05-03 10:46:30|84433.6|84383.6|84430.5|84380.5|84434.8|84384.8|84430.3|84380.3|24
1620038800000|2021-05-03 10:46:40|84430.9|84380.9|84425|84375|84431.8|84381.8|84424.3|84374.3|17
1620038810000|2021-05-03 10:46:50|84424.6|84374.6|84418.1|84368.1|84425.5|84375.5|84416.8|84366.8|27
1620038820000|2021-05-03 10:47:00|84417.5|84367.5|84417.5|84367.5|84420.4|84370.4|84417.4|84367.4|25
1620038830000|2021-05-03 10:47:10|84418.1|84368.1|84412.9|84362.9|84418.6|84368.6|84412.9|84362.9|21
1620038840000|2021-05-03 10:47:20|84413.7|84363.7|84417.2|84367.2|84418.4|84368.4|84413.4|84363.4|39
1620038850000|2021-05-03 10:47:30|84417.1|84367.1|84420.7|84370.7|84422.4|84372.4|84417.1|84367.1|27
1620038860000|2021-05-03 10:47:40|84419.3|84369.3|84422.6|84372.6|84423.8|84373.8|84419.3|84369.3|31
1620038870000|2021-05-03 10:47:50|84422.4|84372.4|84422.2|84372.2|84423.1|84373.1|84419.5|84369.5|21
1620038880000|2021-05-03 10:48:00|84422.5|84372.5|84419.5|84369.5|84424.6|84374.6|84418.4|84368.4|28
1620038890000|2021-05-03 10:48:10|84419.2|84369.2|84418|84368|84419.2|84369.2|84414.8|84364.8|29
1620038900000|2021-05-03 10:48:20|84417.6|84367.6|84416.6|84366.6|84417.6|84367.6|84414.5|84364.5|23
1620038910000|2021-05-03 10:48:30|84416.8|84366.8|84417.2|84367.2|84417.9|84367.9|84416|84366|15
1620038920000|2021-05-03 10:48:40|84417.1|84367.1|84418.1|84368.1|84418.5|84368.5|84416.8|84366.8|19
1620038930000|2021-05-03 10:48:50|84418|84368|84416|84366|84418.4|84368.4|84414.6|84364.6|25
1620038940000|2021-05-03 10:49:00|84415.9|84365.9|84415.4|84365.4|84415.9|84365.9|84413.7|84363.7|27
1620038950000|2021-05-03 10:49:10|84414.2|84364.2|84414.1|84364.1|84415.7|84376.8|84400.9|84363.6|29
1620038960000|2021-05-03 10:49:20|84414.3|84364.3|84413|84363|84414.6|84364.6|84412.7|84362.7|22
1620038970000|2021-05-03 10:49:30|84413.6|84363.6|84415.8|84365.8|84417.6|84367.6|84413.6|84363.6|26
1620038980000|2021-05-03 10:49:40|84415.1|84365.1|84414.2|84364.2|84416.5|84366.5|84413.4|84363.4|30
1620038990000|2021-05-03 10:49:50|84414|84364|84414.7|84364.7|84415.3|84365.3|84413.6|84363.6|14
1620039000000|2021-05-03 10:50:00|84414.1|84364.1|84414.5|84364.5|84415.3|84365.3|84413.2|84363.2|26
1620039010000|2021-05-03 10:50:10|84414.3|84364.3|84405.2|84355.2|84414.6|84364.6|84403.5|84353.5|31
1620039020000|2021-05-03 10:50:20|84404.8|84354.8|84404.8|84354.8|84404.9|84354.9|84403.2|84353.2|14
1620039030000|2021-05-03 10:50:30|84404.7|84354.7|84402.7|84352.7|84406.2|84356.2|84401.6|84351.6|32
1620039040000|2021-05-03 10:50:40|84404.3|84354.3|84404|84354|84405.2|84355.2|84402.6|84352.6|34
1620039050000|2021-05-03 10:50:50|84404.2|84354.2|84404|84354|84405.4|84355.4|84403.6|84353.6|15
1620039060000|2021-05-03 10:51:00|84403.1|84353.1|84403.6|84353.6|84403.9|84353.9|84403.1|84353.1|12
1620039070000|2021-05-03 10:51:10|84403.7|84353.7|84405.3|84355.3|84405.4|84355.4|84400.8|84350.8|21
1620039080000|2021-05-03 10:51:20|84404.3|84354.3|84403.7|84353.7|84404.6|84354.6|84402.4|84352.4|14
1620039090000|2021-05-03 10:51:30|84403.4|84353.4|84407.1|84357.1|84409.2|84370.7|84395.7|84353.2|20
1620039100000|2021-05-03 10:51:40|84407.7|84357.7|84402|84352|84407.8|84364.6|84389.1|84350.9|27
1620039110000|2021-05-03 10:51:50|84399.6|84349.6|84400.3|84350.3|84401.8|84351.8|84399.6|84349.6|13
1620039120000|2021-05-03 10:52:00|84400.1|84350.1|84399.3|84349.3|84401.1|84351.1|84399.1|84349.1|23
1620039130000|2021-05-03 10:52:10|84398.6|84348.6|84398.8|84348.8|84399.4|84349.4|84398.1|84348.1|11
1620039140000|2021-05-03 10:52:20|84400.5|84350.5|84399.1|84349.1|84400.5|84350.5|84398.5|84348.5|26
1620039150000|2021-05-03 10:52:30|84398.7|84348.7|84399.2|84349.2|84399.6|84349.6|84398.4|84348.4|21
1620039160000|2021-05-03 10:52:40|84399.9|84349.9|84398.2|84348.2|84399.9|84349.9|84398.2|84348.2|24
1620039170000|2021-05-03 10:52:50|84398|84348|84398.9|84348.9|84398.9|84348.9|84398|84348|13
1620039180000|2021-05-03 10:53:00|84397.9|84347.9|84400.5|84350.5|84400.5|84350.5|84397.9|84347.9|24
1620039190000|2021-05-03 10:53:10|84400.4|84350.4|84400.3|84350.3|84401.3|84351.3|84399.9|84349.9|19
1620039200000|2021-05-03 10:53:20|84400.6|84350.6|84401.1|84351.1|84402|84352|84399.7|84349.7|14
1620039210000|2021-05-03 10:53:30|84401|84351|84399.1|84349.1|84401.9|84351.9|84397.7|84347.7|24
1620039220000|2021-05-03 10:53:40|84399.6|84349.6|84435.7|84385.7|84436.5|84386.5|84399.6|84349.6|29
1620039230000|2021-05-03 10:53:50|84435.9|84385.9|84436.9|84386.9|84438.2|84388.2|84435.2|84385.2|26
1620039240000|2021-05-03 10:54:00|84436.8|84386.8|84447.4|84397.4|84449.7|84399.7|84435|84385|20
1620039250000|2021-05-03 10:54:10|84448|84398|84443.2|84393.2|84448.7|84398.7|84442.5|84392.5|20
1620039260000|2021-05-03 10:54:20|84443.6|84393.6|84446.8|84396.8|84447.7|84409.1|84433.5|84392.3|27
1620039270000|2021-05-03 10:54:30|84446.6|84396.6|84447.3|84397.3|84447.9|84397.9|84445.2|84395.2|21
1620039280000|2021-05-03 10:54:40|84447.6|84397.6|84448.8|84398.8|84448.9|84398.9|84446.6|84396.6|20
1620039290000|2021-05-03 10:54:50|84448.7|84398.7|84447.7|84397.7|84448.8|84398.8|84447|84397|14
1620039300000|2021-05-03 10:55:00|84447.6|84397.6|84448.1|84398.1|84450.4|84410.5|84435.5|84396.2|19
1620039310000|2021-05-03 10:55:10|84448|84398|84444.4|84394.4|84448|84412.9|84431.1|84394|27
1620039320000|2021-05-03 10:55:20|84444.7|84394.7|84452.4|84402.4|84454.9|84404.9|84443.5|84393.5|18
1620039330000|2021-05-03 10:55:30|84452.3|84402.3|84445.9|84395.9|84452.3|84411.5|84433.3|84395.6|23
1620039340000|2021-05-03 10:55:40|84446|84396|84432.3|84407.3|84446|84407.7|84432.3|84394.6|14
1620039350000|2021-05-03 10:55:50|84432.6|84407.6|84435.2|84410.2|84436.7|84411.7|84432.5|84407.5|16
1620039360000|2021-05-03 10:56:00|84435|84410|84432.7|84407.7|84435.1|84410.1|84432.7|84407.7|21
1620039370000|2021-05-03 10:56:10|84432.2|84407.2|84446.7|84396.7|84447|84409.6|84432|84396.4|17
1620039380000|2021-05-03 10:56:20|84447.2|84397.2|84431.4|84406.4|84447.2|84406.5|84429.4|84390.9|25
1620039390000|2021-05-03 10:56:30|84431.1|84406.1|84432.2|84407.2|84434.8|84409.8|84430.1|84405.1|31
1620039400000|2021-05-03 10:56:40|84432.3|84407.3|84432.4|84407.4|84445.9|84409.9|84431.8|84395.6|24
1620039410000|2021-05-03 10:56:50|84432.8|84407.8|84434.6|84409.6|84434.6|84409.6|84430.8|84405.8|23
1620039420000|2021-05-03 10:57:00|84434.3|84409.3|84438.7|84413.7|84440|84415|84434.2|84409.2|19
1620039430000|2021-05-03 10:57:10|84440.3|84415.3|84439.9|84414.9|84441.2|84416.2|84438.8|84413.8|26
1620039440000|2021-05-03 10:57:20|84440.4|84415.4|84450.8|84400.8|84451.7|84415.4|84434.9|84398.4|26
1620039450000|2021-05-03 10:57:30|84453.7|84403.7|84456.9|84406.9|84457.7|84407.7|84453.1|84403.1|25
1620039460000|2021-05-03 10:57:40|84456.8|84406.8|84461.9|84411.9|84462.7|84423.5|84444.6|84406.8|20
1620039470000|2021-05-03 10:57:50|84463|84413|84466.2|84416.2|84466.9|84416.9|84461.1|84411.1|21
1620039480000|2021-05-03 10:58:00|84466.3|84416.3|84465.9|84415.9|84467.1|84417.1|84464.6|84414.6|29
1620039490000|2021-05-03 10:58:10|84466|84416|84459|84434|84466.7|84434.5|84453.7|84415.6|26
1620039500000|2021-05-03 10:58:20|84459.3|84434.3|84466.6|84441.6|84478.5|84442.9|84457.9|84419.7|29
1620039510000|2021-05-03 10:58:30|84466.8|84441.8|84474.2|84424.2|84474.2|84441.8|84461.2|84424.2|20
1620039520000|2021-05-03 10:58:40|84462|84437|84471.7|84421.7|84473.4|84437|84459.7|84419.9|27
1620039530000|2021-05-03 10:58:50|84472.3|84422.3|84470.9|84420.9|84473.1|84423.1|84470.5|84420.5|21
1620039540000|2021-05-03 10:59:00|84470.8|84420.8|84467.4|84417.4|84471.1|84430|84454.5|84417.4|20
1620039550000|2021-05-03 10:59:10|84467.7|84417.7|84474.7|84424.7|84475.4|84432.4|84454.8|84415.1|36
1620039560000|2021-05-03 10:59:20|84474.1|84424.1|84473.6|84423.6|84475.6|84425.6|84471.3|84421.3|29
1620039570000|2021-05-03 10:59:30|84474.2|84424.2|84469.4|84419.4|84474.2|84425.6|84447.1|84401.7|38
1620039580000|2021-05-03 10:59:40|84469.8|84419.8|84466.8|84416.8|84470.3|84420.3|84464.6|84414.6|27
1620039590000|2021-05-03 10:59:50|84466.7|84416.7|84466.4|84416.4|84467.1|84417.1|84464.3|84414.3|23
1620039600000|2021-05-03 11:00:00|84465.6|84415.6|84457.3|84432.3|84471.7|84435.1|84456.8|84415.6|34
1620039610000|2021-05-03 11:00:10|84457.1|84432.1|84455.4|84430.4|84470.4|84432.1|84454.3|84416.4|15
1620039620000|2021-05-03 11:00:20|84454.1|84429.1|84468.1|84418.1|84469.2|84429.1|84453.6|84415.9|22
1620039630000|2021-05-03 11:00:30|84468.4|84418.4|84467.8|84417.8|84469.5|84419.5|84466|84416|21
1620039640000|2021-05-03 11:00:40|84468|84418|84457.5|84432.5|84468|84432.9|84454.6|84417.4|29
1620039650000|2021-05-03 11:00:50|84455.5|84430.5|84473.1|84423.1|84474.5|84430.5|84455.5|84421.9|28
1620039660000|2021-05-03 11:01:00|84473.2|84423.2|84483.7|84433.7|84484.5|84434.5|84472.8|84422.8|33
1620039670000|2021-05-03 11:01:10|84482.9|84432.9|84464.6|84414.6|84483.7|84433.7|84464.6|84414.6|25
1620039680000|2021-05-03 11:01:20|84465.3|84415.3|84467.1|84417.1|84469.6|84419.6|84464.2|84414.2|22
1620039690000|2021-05-03 11:01:30|84467.2|84417.2|84469.9|84419.9|84471.5|84421.5|84465.3|84415.3|31
1620039700000|2021-05-03 11:01:40|84471.6|84421.6|84475.3|84425.3|84476.9|84426.9|84471.6|84421.6|26
1620039710000|2021-05-03 11:01:50|84475.4|84425.4|84475.5|84425.5|84476.3|84426.3|84475.2|84425.2|20
1620039720000|2021-05-03 11:02:00|84475.8|84425.8|84478.7|84428.7|84481.7|84431.7|84475.8|84425.8|24
1620039730000|2021-05-03 11:02:10|84478.8|84428.8|84464.7|84439.7|84478.8|84440.1|84464.2|84428|14
1620039740000|2021-05-03 11:02:20|84464.9|84439.9|84478.8|84428.8|84478.8|84439.9|84463.2|84425.7|20
1620039750000|2021-05-03 11:02:30|84479.6|84429.6|84483|84433|84483.2|84447.2|84469.1|84429.6|26
1620039760000|2021-05-03 11:02:40|84483.1|84433.1|84467.3|84442.3|84483.5|84445.5|84467.1|84432.7|14
1620039770000|2021-05-03 11:02:50|84467.1|84442.1|84477.1|84427.1|84478.3|84442.1|84466.4|84424.5|30
1620039780000|2021-05-03 11:03:00|84477.4|84427.4|84476.6|84426.6|84477.4|84427.4|84476.3|84426.3|17
1620039790000|2021-05-03 11:03:10|84476.9|84426.9|84476.7|84426.7|84479.5|84429.5|84476.7|84426.7|15
1620039800000|2021-05-03 11:03:20|84477|84427|84477|84427|84477.4|84439.9|84463.5|84426.6|16
1620039810000|2021-05-03 11:03:30|84477.5|84427.5|84479.6|84429.6|84480.9|84443.2|84466.1|84427.3|22
1620039820000|2021-05-03 11:03:40|84479.9|84429.9|84480.3|84430.3|84480.6|84430.6|84478.1|84428.1|20
1620039830000|2021-05-03 11:03:50|84480|84430|84479.3|84429.3|84480|84430|84475.7|84425.7|22
1620039840000|2021-05-03 11:04:00|84480.1|84430.1|84475.2|84425.2|84480.2|84430.2|84474.7|84424.7|24
1620039850000|2021-05-03 11:04:10|84475.8|84425.8|84474.1|84424.1|84475.8|84425.8|84473.1|84423.1|25
1620039860000|2021-05-03 11:04:20|84473.9|84423.9|84460.8|84410.8|84473.9|84423.9|84459.5|84409.5|27
1620039870000|2021-05-03 11:04:30|84460.7|84410.7|84452|84402|84461.3|84411.3|84451.9|84401.9|26
1620039880000|2021-05-03 11:04:40|84452.3|84402.3|84462.1|84412.1|84462.7|84412.7|84452.3|84402.3|29
1620039890000|2021-05-03 11:04:50|84462.3|84412.3|84459.7|84409.7|84462.7|84412.7|84459.2|84409.2|24
1620039900000|2021-05-03 11:05:00|84459.8|84409.8|84455.7|84405.7|84460.4|84420.1|84445|84404.2|25
1620039910000|2021-05-03 11:05:10|84455.8|84405.8|84455.9|84405.9|84456.8|84406.8|84453.5|84403.5|24
1620039920000|2021-05-03 11:05:20|84455.2|84405.2|84450.2|84400.2|84455.9|84405.9|84449.9|84399.9|23
1620039930000|2021-05-03 11:05:30|84450.4|84400.4|84453.7|84403.7|84453.9|84403.9|84449.3|84399.3|26
1620039940000|2021-05-03 11:05:40|84452.9|84402.9|84449.7|84399.7|84452.9|84402.9|84446.7|84396.7|33
1620039950000|2021-05-03 11:05:50|84449.8|84399.8|84447.9|84397.9|84449.9|84399.9|84447.7|84397.7|28
1620039960000|2021-05-03 11:06:00|84447.8|84397.8|84448.6|84398.6|84448.6|84398.6|84447.4|84397.4|20
1620039970000|2021-05-03 11:06:10|84448.7|84398.7|84449.5|84399.5|84449.7|84399.7|84447.7|84397.7|24
1620039980000|2021-05-03 11:06:20|84449.4|84399.4|84452.9|84402.9|84453.9|84414.1|84438.6|84399.4|24
1620039990000|2021-05-03 11:06:30|84451.7|84401.7|84455.2|84405.2|84455.4|84405.4|84450.4|84400.4|28
1620040000000|2021-05-03 11:06:40|84455.1|84405.1|84454.3|84404.3|84455.1|84405.1|84453.1|84403.1|26
1620040010000|2021-05-03 11:06:50|84454.2|84404.2|84454.5|84404.5|84454.5|84404.5|84452.4|84402.4|19
1620040020000|2021-05-03 11:07:00|84454.4|84404.4|84453.9|84403.9|84454.6|84404.6|84451.7|84401.7|19
1620040030000|2021-05-03 11:07:10|84453.4|84403.4|84454.5|84404.5|84455.6|84405.6|84453|84403|27
1620040040000|2021-05-03 11:07:20|84457.1|84407.1|84457.9|84407.9|84458.2|84408.2|84457|84407|18
1620040050000|2021-05-03 11:07:30|84457.6|84407.6|84457.8|84407.8|84458.4|84408.4|84457.3|84407.3|15
1620040060000|2021-05-03 11:07:40|84457.9|84407.9|84458.3|84408.3|84458.5|84408.5|84457.9|84407.9|8
1620040070000|2021-05-03 11:07:50|84458.4|84408.4|84456.5|84406.5|84458.4|84408.4|84454.4|84404.4|23
1620040080000|2021-05-03 11:08:00|84456.8|84406.8|84458.9|84408.9|84460.4|84410.4|84456.8|84406.8|33
1620040090000|2021-05-03 11:08:10|84458.6|84408.6|84458.6|84408.6|84459|84409|84458.4|84408.4|21
1620040100000|2021-05-03 11:08:20|84458.8|84408.8|84459.2|84409.2|84460.8|84421.8|84445.5|84407.4|25
1620040110000|2021-05-03 11:08:30|84458.8|84408.8|84458.9|84408.9|84460|84410|84458.3|84408.3|13
1620040120000|2021-05-03 11:08:40|84459.4|84409.4|84459.3|84409.3|84459.6|84409.6|84458.6|84408.6|20
1620040130000|2021-05-03 11:08:50|84459.2|84409.2|84449.7|84424.7|84462.7|84425.5|84449.3|84408.6|16
1620040140000|2021-05-03 11:09:00|84450.1|84425.1|84461.7|84411.7|84461.7|84425.1|84449|84410.8|22
1620040150000|2021-05-03 11:09:10|84461.8|84411.8|84465.9|84415.9|84466|84416|84461.8|84411.8|27
1620040160000|2021-05-03 11:09:20|84466.1|84416.1|84470.6|84420.6|84470.6|84434.6|84457.2|84414.4|33
1620040170000|2021-05-03 11:09:30|84472|84422|84459.5|84409.5|84473.2|84423.2|84458.3|84408.3|31
1620040180000|2021-05-03 11:09:40|84458.9|84408.9|84463.4|84413.4|84464.5|84419.1|84443.1|84405.4|31
1620040190000|2021-05-03 11:09:50|84462.7|84412.7|84460.9|84410.9|84462.7|84412.7|84459.2|84409.2|25
1620040200000|2021-05-03 11:10:00|84460.4|84410.4|84457.1|84407.1|84460.4|84410.4|84457.1|84407.1|21
1620040210000|2021-05-03 11:10:10|84456.8|84406.8|84457.1|84407.1|84457.2|84407.2|84456.1|84406.1|20
1620040220000|2021-05-03 11:10:20|84456.9|84406.9|84457.2|84407.2|84457.2|84407.2|84455.9|84405.9|12
1620040230000|2021-05-03 11:10:30|84457.1|84407.1|84454.8|84404.8|84457.2|84407.2|84453.8|84403.8|15
1620040240000|2021-05-03 11:10:40|84455.2|84405.2|84458.8|84408.8|84459.6|84409.6|84454.2|84404.2|27
1620040250000|2021-05-03 11:10:50|84459|84409|84462.2|84412.2|84463.1|84413.1|84458.8|84408.8|22
1620040260000|2021-05-03 11:11:00|84463.9|84413.9|84464.2|84414.2|84467.1|84430|84450.9|84413.1|28
1620040270000|2021-05-03 11:11:10|84464.1|84414.1|84462.1|84412.1|84464.4|84414.4|84462.1|84412.1|18
1620040280000|2021-05-03 11:11:20|84461.9|84411.9|84467|84417|84467.9|84417.9|84461.5|84411.5|30
1620040290000|2021-05-03 11:11:30|84467.2|84417.2|84466.3|84416.3|84467.8|84417.8|84462.8|84412.8|30
1620040300000|2021-05-03 11:11:40|84467|84417|84466.2|84416.2|84467|84417|84465.9|84415.9|21
1620040310000|2021-05-03 11:11:50|84465.8|84415.8|84466.1|84416.1|84466.7|84416.7|84463.4|84413.4|26
1620040320000|2021-05-03 11:12:00|84466.2|84416.2|84467|84417|84467.8|84417.8|84465|84415|19
1620040330000|2021-05-03 11:12:10|84466.6|84416.6|84467|84417|84467.6|84417.6|84466.6|84416.6|9
1620040340000|2021-05-03 11:12:20|84466.7|84416.7|84466.9|84416.9|84467.1|84417.1|84466.4|84416.4|10
1620040350000|2021-05-03 11:12:30|84467|84417|84467|84417|84467.6|84417.6|84466|84416|20
1620040360000|2021-05-03 11:12:40|84466.8|84416.8|84466.6|84416.6|84467.7|84417.7|84465.2|84415.2|11
1620040370000|2021-05-03 11:12:50|84466.8|84416.8|84464.4|84414.4|84467.3|84417.3|84460.4|84410.4|28
1620040380000|2021-05-03 11:13:00|84465.6|84415.6|84468.4|84418.4|84470.4|84420.4|84463.7|84413.7|26
1620040390000|2021-05-03 11:13:10|84469.6|84419.6|84467.7|84417.7|84469.7|84419.7|84467|84417|24
1620040400000|2021-05-03 11:13:20|84467.9|84417.9|84457.3|84432.3|84471|84432.7|84457.3|84417|22
1620040410000|2021-05-03 11:13:30|84471.9|84421.9|84472|84422|84474.8|84424.8|84471|84421|24
1620040420000|2021-05-03 11:13:40|84469.9|84419.9|84471|84421|84471.6|84421.6|84469.9|84419.9|21
1620040430000|2021-05-03 11:13:50|84471.2|84421.2|84471.4|84421.4|84471.6|84421.6|84470.6|84420.6|13
1620040440000|2021-05-03 11:14:00|84471.5|84421.5|84471.6|84421.6|84471.8|84421.8|84470.2|84420.2|17
1620040450000|2021-05-03 11:14:10|84471.4|84421.4|84472|84422|84473.3|84423.3|84471.2|84421.2|21
1620040460000|2021-05-03 11:14:20|84472.1|84422.1|84471.9|84421.9|84472.6|84422.6|84471.2|84421.2|17
1620040470000|2021-05-03 11:14:30|84472.6|84422.6|84471.8|84421.8|84472.7|84422.7|84471.7|84421.7|9
1620040480000|2021-05-03 11:14:40|84471.7|84421.7|84471.2|84421.2|84472|84422|84471.1|84421.1|9
1620040490000|2021-05-03 11:14:50|84471.3|84421.3|84467.3|84417.3|84471.6|84421.6|84467.3|84417.3|24
1620040500000|2021-05-03 11:15:00|84468|84418|84465.9|84415.9|84468.2|84418.2|84465.9|84415.9|22
1620040510000|2021-05-03 11:15:10|84466.6|84416.6|84462.2|84412.2|84468.7|84418.7|84462.2|84412.2|27
1620040520000|2021-05-03 11:15:20|84463.2|84413.2|84460.4|84410.4|84465.4|84415.4|84459.9|84409.9|30
1620040530000|2021-05-03 11:15:30|84461.1|84411.1|84461|84411|84461.5|84424.3|84448.7|84409|26
1620040540000|2021-05-03 11:15:40|84461.4|84411.4|84467|84417|84470.1|84420.1|84461.1|84411.1|26
1620040550000|2021-05-03 11:15:50|84468.4|84418.4|84467.2|84417.2|84468.4|84418.4|84465.8|84415.8|17
1620040560000|2021-05-03 11:16:00|84467.9|84417.9|84467.1|84417.1|84467.9|84417.9|84466.2|84416.2|17
1620040570000|2021-05-03 11:16:10|84466.3|84416.3|84467|84417|84467|84417|84466.1|84416.1|15
1620040580000|2021-05-03 11:16:20|84466.8|84416.8|84466.5|84416.5|84468|84418|84465.1|84415.1|21
1620040590000|2021-05-03 11:16:30|84467.2|84417.2|84466.6|84416.6|84467.2|84417.2|84461.6|84411.6|26
1620040600000|2021-05-03 11:16:40|84466.4|84416.4|84463.5|84413.5|84466.9|84416.9|84462.5|84412.5|22
1620040610000|2021-05-03 11:16:50|84463.4|84413.4|84466.9|84416.9|84466.9|84416.9|84463.4|84413.4|18
1620040620000|2021-05-03 11:17:00|84467|84417|84466.8|84416.8|84468.3|84418.3|84465.6|84415.6|25
1620040630000|2021-05-03 11:17:10|84467.4|84417.4|84466.3|84416.3|84467.6|84417.6|84466.3|84416.3|13
1620040640000|2021-05-03 11:17:20|84467.1|84417.1|84466.8|84416.8|84467.4|84417.4|84466.2|84416.2|17
1620040650000|2021-05-03 11:17:30|84466.6|84416.6|84469.8|84419.8|84470.1|84420.1|84465.7|84415.7|17
1620040660000|2021-05-03 11:17:40|84469.9|84419.9|84468.3|84418.3|84471.2|84421.2|84468.3|84418.3|29
1620040670000|2021-05-03 11:17:50|84468.4|84418.4|84456.8|84431.8|84471.1|84431.8|84456.8|84417.1|26
1620040680000|2021-05-03 11:18:00|84470|84420|84460.8|84410.8|84470|84430.3|84449.2|84410|36
1620040690000|2021-05-03 11:18:10|84461|84411|84459.7|84409.7|84461.5|84411.5|84459.2|84409.2|27
1620040700000|2021-05-03 11:18:20|84457.5|84407.5|84459.4|84409.4|84461.8|84411.8|84457.5|84407.5|26
1620040710000|2021-05-03 11:18:30|84459.3|84409.3|84459.7|84409.7|84460.2|84410.2|84458.3|84408.3|21
1620040720000|2021-05-03 11:18:40|84459.8|84409.8|84461.6|84411.6|84463.6|84413.6|84459.7|84409.7|33
1620040730000|2021-05-03 11:18:50|84461.8|84411.8|84462|84412|84462.1|84412.1|84460.7|84410.7|18
1620040740000|2021-05-03 11:19:00|84462.1|84412.1|84464.4|84414.4|84466.3|84416.3|84460.7|84410.7|24
1620040750000|2021-05-03 11:19:10|84465.2|84415.2|84465.5|84415.5|84466.4|84416.4|84465.2|84415.2|20
1620040760000|2021-05-03 11:19:20|84465.3|84415.3|84462|84412|84466.4|84416.4|84460.6|84410.6|25
1620040770000|2021-05-03 11:19:30|84461.6|84411.6|84459.6|84409.6|84463.3|84413.3|84459.6|84409.6|19
1620040780000|2021-05-03 11:19:40|84459.1|84409.1|84460|84410|84461.1|84411.1|84458.4|84408.4|20
1620040790000|2021-05-03 11:19:50|84460.4|84410.4|84461.5|84411.5|84461.6|84411.6|84458.5|84408.5|25
1620040800000|2021-05-03 11:20:00|84461.7|84411.7|84463.1|84413.1|84464.8|84426.1|84451.1|84411.3|20
1620040810000|2021-05-03 11:20:10|84462.9|84412.9|84463.4|84413.4|84463.5|84413.5|84459.2|84409.2|25
1620040820000|2021-05-03 11:20:20|84458.3|84408.3|84460.6|84410.6|84460.7|84410.7|84457.4|84407.4|21
1620040830000|2021-05-03 11:20:30|84460.5|84410.5|84461.9|84411.9|84463.5|84413.5|84459.6|84409.6|19
1620040840000|2021-05-03 11:20:40|84462.5|84412.5|84462.1|84412.1|84463.9|84413.9|84460.9|84410.9|21
1620040850000|2021-05-03 11:20:50|84462.5|84412.5|84467.4|84417.4|84467.8|84417.8|84462.5|84412.5|33
1620040860000|2021-05-03 11:21:00|84468.3|84418.3|84467|84417|84469.3|84419.3|84466.6|84416.6|26
1620040870000|2021-05-03 11:21:10|84466.6|84416.6|84463.5|84413.5|84468|84418|84462.7|84412.7|19
1620040880000|2021-05-03 11:21:20|84464.6|84414.6|84468.5|84418.5|84470.1|84420.1|84463.4|84413.4|17
1620040890000|2021-05-03 11:21:30|84469.5|84419.5|84468|84418|84469.5|84419.5|84466.2|84416.2|24
1620040900000|2021-05-03 11:21:40|84466.7|84416.7|84466.7|84416.7|84466.7|84416.7|84464.9|84414.9|25
1620040910000|2021-05-03 11:21:50|84466|84416|84467.4|84417.4|84468.5|84418.5|84464.7|84414.7|21
1620040920000|2021-05-03 11:22:00|84468|84418|84468.7|84418.7|84469.3|84419.3|84466.6|84416.6|20
1620040930000|2021-05-03 11:22:10|84467.8|84417.8|84469.8|84419.8|84470.6|84433.1|84457.5|84416.7|27
1620040940000|2021-05-03 11:22:20|84469.9|84419.9|84469.8|84419.8|84470.3|84420.3|84469|84419|24
1620040950000|2021-05-03 11:22:30|84470.1|84420.1|84462.5|84412.5|84472.4|84437.6|84456.6|84412.5|27
1620040960000|2021-05-03 11:22:40|84463.1|84413.1|84461.5|84411.5|84463.5|84425.7|84448.7|84410.5|27
1620040970000|2021-05-03 11:22:50|84462.1|84412.1|84463.4|84413.4|84466.8|84416.8|84461.9|84411.9|27
1620040980000|2021-05-03 11:23:00|84463.6|84413.6|84461.4|84411.4|84464.4|84414.4|84460.9|84410.9|28
1620040990000|2021-05-03 11:23:10|84460.3|84410.3|84463.2|84413.2|84464.2|84414.2|84460.3|84410.3|20
1620041000000|2021-05-03 11:23:20|84463.7|84413.7|84462.8|84412.8|84463.7|84413.7|84461.8|84411.8|17
1620041010000|2021-05-03 11:23:30|84462.5|84412.5|84449.7|84424.7|84463|84426|84448.4|84411.2|26
1620041020000|2021-05-03 11:23:40|84461.6|84411.6|84466.4|84416.4|84469.9|84419.9|84460.8|84410.8|33
1620041030000|2021-05-03 11:23:50|84467.4|84417.4|84467.8|84417.8|84468.7|84418.7|84466.7|84416.7|15
1620041040000|2021-05-03 11:24:00|84468|84418|84466.8|84416.8|84468.2|84418.2|84466.6|84416.6|16
1620041050000|2021-05-03 11:24:10|84466.9|84416.9|84466.1|84416.1|84466.9|84416.9|84466|84416|10
1620041060000|2021-05-03 11:24:20|84466.9|84416.9|84451.6|84426.6|84466.9|84427.7|84451.1|84412.6|26
1620041070000|2021-05-03 11:24:30|84451.1|84426.1|84467|84417|84469.3|84430.5|84451.1|84416|25
1620041080000|2021-05-03 11:24:40|84468|84418|84469.2|84419.2|84470.1|84420.1|84467.5|84417.5|18
1620041090000|2021-05-03 11:24:50|84469.1|84419.1|84469.3|84419.3|84469.9|84419.9|84468.4|84418.4|20
1620041100000|2021-05-03 11:25:00|84469|84419|84467.3|84417.3|84469.1|84419.1|84467.3|84417.3|12
1620041110000|2021-05-03 11:25:10|84466.6|84416.6|84466.5|84416.5|84467|84417|84466.1|84416.1|13
1620041120000|2021-05-03 11:25:20|84465.6|84415.6|84467.3|84417.3|84468.4|84418.4|84464.8|84414.8|23
1620041130000|2021-05-03 11:25:30|84467.1|84417.1|84471.4|84421.4|84472.7|84422.7|84467.1|84417.1|22
1620041140000|2021-05-03 11:25:40|84471.5|84421.5|84464.3|84414.3|84477.5|84427.5|84464.2|84414.2|34
1620041150000|2021-05-03 11:25:50|84465.8|84415.8|84468.7|84418.7|84469.6|84419.6|84465.8|84415.8|21
1620041160000|2021-05-03 11:26:00|84469.1|84419.1|84477.5|84427.5|84478.9|84428.9|84466.5|84416.5|38
1620041170000|2021-05-03 11:26:10|84477|84427|84486.5|84436.5|84488.3|84438.3|84476.5|84426.5|25
1620041180000|2021-05-03 11:26:20|84488.9|84438.9|84487.7|84437.7|84488.9|84438.9|84485.5|84435.5|24
1620041190000|2021-05-03 11:26:30|84487.9|84437.9|84489.9|84439.9|84491.7|84441.7|84486.4|84436.4|32
1620041200000|2021-05-03 11:26:40|84488.5|84438.5|84490.8|84440.8|84493.7|84443.7|84488.5|84438.5|24
1620041210000|2021-05-03 11:26:50|84490.5|84440.5|84492.8|84442.8|84492.9|84442.9|84490.5|84440.5|24
1620041220000|2021-05-03 11:27:00|84492.1|84442.1|84493.8|84443.8|84496|84446|84491.1|84441.1|30
1620041230000|2021-05-03 11:27:10|84494|84444|84479.9|84454.9|84494.3|84458.9|84479.9|84441.4|15
1620041240000|2021-05-03 11:27:20|84479.2|84454.2|84487.7|84437.7|84493.6|84454.2|84478.8|84437.6|24
1620041250000|2021-05-03 11:27:30|84488.1|84438.1|84484.9|84434.9|84488.1|84438.1|84481.8|84431.8|27
1620041260000|2021-05-03 11:27:40|84484.8|84434.8|84485.7|84435.7|84487.2|84437.2|84483.2|84433.2|27
1620041270000|2021-05-03 11:27:50|84486.3|84436.3|84486|84436|84486.5|84436.5|84484.7|84434.7|21
1620041280000|2021-05-03 11:28:00|84486.4|84436.4|84486.2|84436.2|84486.9|84436.9|84484.1|84434.1|19
1620041290000|2021-05-03 11:28:10|84485.9|84435.9|84486.7|84436.7|84486.7|84436.7|84484.6|84434.6|17
1620041300000|2021-05-03 11:28:20|84487.1|84437.1|84481.7|84431.7|84487.4|84437.4|84481.7|84431.7|20
1620041310000|2021-05-03 11:28:30|84482.1|84432.1|84482.1|84432.1|84483.1|84433.1|84481.1|84431.1|26
1620041320000|2021-05-03 11:28:40|84478|84428|84471|84421|84478|84428|84470.2|84420.2|25
1620041330000|2021-05-03 11:28:50|84471.1|84421.1|84475.6|84425.6|84476|84439.4|84462.5|84420.3|24
1620041340000|2021-05-03 11:29:00|84474.4|84424.4|84474.9|84424.9|84475.9|84425.9|84473.4|84423.4|23
1620041350000|2021-05-03 11:29:10|84474.3|84424.3|84473.2|84423.2|84475|84425|84473.1|84423.1|27
1620041360000|2021-05-03 11:29:20|84473|84423|84485.3|84435.3|84486.3|84436.3|84473|84423|33
1620041370000|2021-05-03 11:29:30|84485.4|84435.4|84486.2|84436.2|84488|84438|84485.2|84435.2|27
1620041380000|2021-05-03 11:29:40|84486.6|84436.6|84491.4|84441.4|84491.9|84441.9|84483.8|84433.8|33
1620041390000|2021-05-03 11:29:50|84491.3|84441.3|84489|84439|84492.3|84442.3|84488.6|84438.6|23
1620041400000|2021-05-03 11:30:00|84488.9|84438.9|84489|84439|84491.3|84441.3|84487.1|84437.1|36
1620041410000|2021-05-03 11:30:10|84488.7|84438.7|84485.8|84435.8|84488.8|84438.8|84485.8|84435.8|33
1620041420000|2021-05-03 11:30:20|84485.9|84435.9|84486.8|84436.8|84490.8|84440.8|84485.9|84435.9|27
1620041430000|2021-05-03 11:30:30|84488.1|84438.1|84487.5|84437.5|84488.1|84438.1|84486.7|84436.7|21
1620041440000|2021-05-03 11:30:40|84487.9|84437.9|84487.6|84437.6|84488.8|84438.8|84487|84437|21
1620041450000|2021-05-03 11:30:50|84486.4|84436.4|84486.4|84436.4|84488.3|84438.3|84485.1|84435.1|23
1620041460000|2021-05-03 11:31:00|84486.5|84436.5|84486.6|84436.6|84488.8|84451.8|84474.8|84436.2|23
1620041470000|2021-05-03 11:31:10|84486.8|84436.8|84486.7|84436.7|84487|84437|84485.6|84435.6|24
1620041480000|2021-05-03 11:31:20|84485.6|84435.6|84490.4|84440.4|84490.5|84440.5|84485|84435|24
1620041490000|2021-05-03 11:31:30|84490.7|84440.7|84478.4|84453.4|84490.9|84453.4|84477.8|84439.9|20
1620041500000|2021-05-03 11:31:40|84478.3|84453.3|84489.2|84439.2|84490.6|84454.1|84478.3|84438.4|18
1620041510000|2021-05-03 11:31:50|84489|84439|84474.8|84449.8|84489.5|84449.8|84474.8|84436.5|22
1620041520000|2021-05-03 11:32:00|84474.1|84449.1|84485.8|84435.8|84486.3|84449.2|84473.8|84435.7|21
1620041530000|2021-05-03 11:32:10|84485|84435|84471.4|84446.4|84485|84446.4|84470.6|84433.3|17
1620041540000|2021-05-03 11:32:20|84471.1|84446.1|84474.9|84449.9|84475.1|84450.1|84471.1|84446.1|25
1620041550000|2021-05-03 11:32:30|84474.3|84449.3|84470.9|84445.9|84474.6|84449.6|84470.9|84445.9|25
1620041560000|2021-05-03 11:32:40|84471.3|84446.3|84479.6|84429.6|84483.2|84446.7|84468.8|84429.3|24
1620041570000|2021-05-03 11:32:50|84479.7|84429.7|84481.5|84431.5|84481.5|84431.5|84479.4|84429.4|18
1620041580000|2021-05-03 11:33:00|84481.4|84431.4|84480.4|84430.4|84481.7|84431.7|84476.5|84426.5|25
1620041590000|2021-05-03 11:33:10|84479.1|84429.1|84472.3|84447.3|84482.9|84447.3|84466.3|84429.1|29
1620041600000|2021-05-03 11:33:20|84472.2|84447.2|84483.3|84433.3|84487|84447.2|84472.2|84433.3|26
1620041610000|2021-05-03 11:33:30|84483.8|84433.8|84486.6|84436.6|84487.2|84448.7|84470.2|84429.8|31
1620041620000|2021-05-03 11:33:40|84486.5|84436.5|84491.5|84441.5|84491.6|84453.1|84476.7|84436|28
1620041630000|2021-05-03 11:33:50|84491.9|84441.9|84486.7|84436.7|84491.9|84441.9|84486.7|84436.7|29
1620041640000|2021-05-03 11:34:00|84487|84437|84481.4|84431.4|84487|84450.6|84469.6|84426.4|31
1620041650000|2021-05-03 11:34:10|84481.1|84431.1|84468|84443|84481.1|84443.8|84467.9|84430.1|21
1620041660000|2021-05-03 11:34:20|84468.2|84443.2|84477.3|84427.3|84478.1|84443.3|84464.7|84427.1|25
1620041670000|2021-05-03 11:34:30|84477.4|84427.4|84476.4|84426.4|84477.4|84427.4|84476.1|84426.1|21
1620041680000|2021-05-03 11:34:40|84476.5|84426.5|84460.8|84435.8|84476.5|84437.3|84460.6|84425.1|24
1620041690000|2021-05-03 11:34:50|84460.9|84435.9|84459.7|84434.7|84461.5|84436.5|84459.7|84434.7|15
1620041700000|2021-05-03 11:35:00|84459.9|84434.9|84459.4|84434.4|84461.3|84436.3|84459.1|84434.1|19
1620041710000|2021-05-03 11:35:10|84463.2|84438.2|84477.2|84427.2|84477.5|84440.4|84462.2|84426.7|22
1620041720000|2021-05-03 11:35:20|84477.7|84427.7|84479.4|84429.4|84479.4|84429.4|84476.2|84426.2|18
1620041730000|2021-05-03 11:35:30|84479.2|84429.2|84474.8|84449.8|84479.9|84450.9|84472.8|84428.5|20
1620041740000|2021-05-03 11:35:40|84474.2|84449.2|84470.9|84445.9|84474.5|84449.5|84470.3|84445.3|28
1620041750000|2021-05-03 11:35:50|84470.6|84445.6|84471.8|84446.8|84473|84448|84470.6|84445.6|21
1620041760000|2021-05-03 11:36:00|84473.3|84448.3|84475.7|84450.7|84475.7|84450.7|84472.7|84447.7|25
1620041770000|2021-05-03 11:36:10|84475.2|84450.2|84475.6|84450.6|84475.6|84450.6|84475.2|84450.2|10
1620041780000|2021-05-03 11:36:20|84475.9|84450.9|84491.4|84441.4|84492.5|84455.5|84475.9|84439.9|26
1620041790000|2021-05-03 11:36:30|84491.8|84441.8|84492.6|84442.6|84493.6|84443.6|84488.2|84438.2|23
1620041800000|2021-05-03 11:36:40|84492.2|84442.2|84490.5|84440.5|84492.7|84442.7|84488.9|84438.9|12
1620041810000|2021-05-03 11:36:50|84491.6|84441.6|84488.5|84438.5|84491.6|84441.6|84487.8|84437.8|12
1620041820000|2021-05-03 11:37:00|84487.7|84437.7|84493.3|84443.3|84493.3|84443.3|84487.7|84437.7|20
1620041830000|2021-05-03 11:37:10|84492.1|84442.1|84493.1|84443.1|84495.1|84459.1|84482.3|84442.1|27
1620041840000|2021-05-03 11:37:20|84492.7|84442.7|84492.8|84442.8|84493.5|84443.5|84492.3|84442.3|14
1620041850000|2021-05-03 11:37:30|84493|84443|84489.7|84439.7|84493.9|84443.9|84489.7|84439.7|27
1620041860000|2021-05-03 11:37:40|84489.8|84439.8|84491.5|84441.5|84491.7|84441.7|84485.8|84435.8|24
1620041870000|2021-05-03 11:37:50|84491.9|84441.9|84491.2|84441.2|84491.9|84441.9|84490|84440|21
1620041880000|2021-05-03 11:38:00|84490.7|84440.7|84500.9|84450.9|84501.2|84457.2|84482.2|84439.9|19
1620041890000|2021-05-03 11:38:10|84501.8|84451.8|84503.2|84453.2|84504.7|84454.7|84501.8|84451.8|32
1620041900000|2021-05-03 11:38:20|84503.3|84453.3|84502.8|84452.8|84503.8|84453.8|84502.2|84452.2|17
1620041910000|2021-05-03 11:38:30|84503.1|84453.1|84500|84450|84503.3|84453.3|84499.9|84449.9|10
1620041920000|2021-05-03 11:38:40|84501|84451|84500.7|84450.7|84501|84451|84499.4|84449.4|14
1620041930000|2021-05-03 11:38:50|84500.5|84450.5|84500.4|84450.4|84501|84451|84500.1|84450.1|9
1620041940000|2021-05-03 11:39:00|84501.3|84451.3|84502.6|84452.6|84503.3|84463|84487.7|84447.8|33
1620041950000|2021-05-03 11:39:10|84502.8|84452.8|84505.1|84455.1|84505.2|84455.2|84502.7|84452.7|19
1620041960000|2021-05-03 11:39:20|84505.3|84455.3|84505|84455|84505.3|84455.3|84502.5|84452.5|23
1620041970000|2021-05-03 11:39:30|84505.1|84455.1|84505|84455|84505.5|84455.5|84504.8|84454.8|19
1620041980000|2021-05-03 11:39:40|84505.3|84455.3|84505.7|84455.7|84506.3|84456.3|84505.2|84455.2|8
1620041990000|2021-05-03 11:39:50|84504.7|84454.7|84493|84468|84506.4|84468|84491.6|84454.7|22
1620042000000|2021-05-03 11:40:00|84504.7|84454.7|84486.2|84461.2|84505.5|84468.1|84486.2|84452.2|24
1620042010000|2021-05-03 11:40:10|84499.5|84449.5|84499|84449|84500|84450|84498.2|84448.2|17
1620042020000|2021-05-03 11:40:20|84499.3|84449.3|84499.9|84449.9|84500.2|84450.2|84499.1|84449.1|18
1620042030000|2021-05-03 11:40:30|84499.8|84449.8|84495.7|84470.7|84504.2|84472.7|84491.3|84449.8|32
1620042040000|2021-05-03 11:40:40|84495.5|84470.5|84497.8|84472.8|84497.9|84472.9|84494.8|84469.8|25
1620042050000|2021-05-03 11:40:50|84496.9|84471.9|84496.9|84471.9|84498.3|84473.3|84496.6|84471.6|25
1620042060000|2021-05-03 11:41:00|84497.2|84472.2|84510.8|84460.8|84511.9|84473.4|84496|84460.8|18
1620042070000|2021-05-03 11:41:10|84510.7|84460.7|84511.3|84461.3|84511.6|84461.6|84509.8|84459.8|22
1620042080000|2021-05-03 11:41:20|84498.4|84473.4|84513.2|84463.2|84513.4|84473.4|84497.3|84460.1|24
1620042090000|2021-05-03 11:41:30|84511.9|84461.9|84512.7|84462.7|84512.7|84462.7|84511.9|84461.9|10
1620042100000|2021-05-03 11:41:40|84512.8|84462.8|84516.2|84466.2|84516.2|84466.2|84512.8|84462.8|27
1620042110000|2021-05-03 11:41:50|84516.1|84466.1|84499.9|84474.9|84516.1|84475|84499.9|84463.7|16
1620042120000|2021-05-03 11:42:00|84498.3|84473.3|84515|84465|84515|84473.7|84498.3|84460.6|20
1620042130000|2021-05-03 11:42:10|84515.9|84465.9|84523.1|84473.1|84525.1|84483.4|84506.7|84465.9|28
1620042140000|2021-05-03 11:42:20|84522.5|84472.5|84521.4|84471.4|84522.8|84472.8|84520.4|84470.4|21
1620042150000|2021-05-03 11:42:30|84521.3|84471.3|84523|84473|84523.3|84473.3|84520.8|84470.8|22
1620042160000|2021-05-03 11:42:40|84523.2|84473.2|84514.3|84489.3|84525.9|84489.6|84510.1|84472.9|25
1620042170000|2021-05-03 11:42:50|84515.1|84490.1|84519|84469|84526.8|84490.1|84513.4|84468.4|29
1620042180000|2021-05-03 11:43:00|84519.8|84469.8|84520.9|84470.9|84526.1|84476.1|84519.8|84469.8|25
1620042190000|2021-05-03 11:43:10|84521.1|84471.1|84522|84472|84522.3|84472.3|84520.6|84470.6|14
1620042200000|2021-05-03 11:43:20|84522.2|84472.2|84521.1|84471.1|84522.6|84472.6|84520.6|84470.6|30
1620042210000|2021-05-03 11:43:30|84520.9|84470.9|84520.2|84470.2|84521|84471|84515.6|84465.6|32
1620042220000|2021-05-03 11:43:40|84519.6|84469.6|84521.1|84471.1|84522.1|84472.1|84519.5|84469.5|14
1620042230000|2021-05-03 11:43:50|84521.2|84471.2|84526.9|84476.9|84526.9|84487.4|84509.4|84470.8|33
1620042240000|2021-05-03 11:44:00|84513.2|84488.2|84521.4|84471.4|84526|84488.2|84510.9|84471.4|22
1620042250000|2021-05-03 11:44:10|84521|84471|84522.7|84472.7|84523.4|84473.4|84521|84471|25
1620042260000|2021-05-03 11:44:20|84522.6|84472.6|84522.6|84472.6|84525|84475|84522.3|84472.3|18
1620042270000|2021-05-03 11:44:30|84521.4|84471.4|84521|84471|84523.6|84473.6|84518.1|84468.1|29
1620042280000|2021-05-03 11:44:40|84520.1|84470.1|84522.1|84472.1|84524|84474|84517.3|84467.3|32
1620042290000|2021-05-03 11:44:50|84521.4|84471.4|84526.6|84476.6|84526.6|84488.1|84513.1|84471.1|23
1620042300000|2021-05-03 11:45:00|84523.5|84473.5|84528.2|84478.2|84528.6|84478.6|84521.2|84471.2|32
1620042310000|2021-05-03 11:45:10|84528|84478|84527.2|84477.2|84528|84478|84524.8|84474.8|23
1620042320000|2021-05-03 11:45:20|84527.5|84477.5|84523.7|84473.7|84527.5|84477.5|84522.6|84472.6|23
1620042330000|2021-05-03 11:45:30|84523.2|84473.2|84522.5|84472.5|84523.3|84473.3|84522.5|84472.5|15
1620042340000|2021-05-03 11:45:40|84522.6|84472.6|84518.1|84468.1|84522.8|84472.8|84518|84468|18
1620042350000|2021-05-03 11:45:50|84518.3|84468.3|84525.8|84475.8|84526.6|84476.6|84518.3|84468.3|20
1620042360000|2021-05-03 11:46:00|84525.4|84475.4|84528.2|84478.2|84529.2|84479.2|84524.4|84474.4|24
1620042370000|2021-05-03 11:46:10|84527.5|84477.5|84527.1|84477.1|84528.2|84478.2|84527.1|84477.1|12
1620042380000|2021-05-03 11:46:20|84527.2|84477.2|84530.4|84480.4|84531.6|84481.6|84526.1|84476.1|23
1620042390000|2021-05-03 11:46:30|84529.2|84479.2|84529|84479|84529.8|84479.8|84527|84477|28
1620042400000|2021-05-03 11:46:40|84529.5|84479.5|84527.9|84477.9|84531.4|84481.4|84526.7|84476.7|21
1620042410000|2021-05-03 11:46:50|84527.7|84477.7|84537.3|84487.3|84537.3|84487.3|84527.4|84477.4|19
1620042420000|2021-05-03 11:47:00|84535.6|84485.6|84525.4|84475.4|84535.6|84485.6|84521.6|84471.6|33
1620042430000|2021-05-03 11:47:10|84525.6|84475.6|84523.9|84473.9|84525.7|84475.7|84523|84473|28
1620042440000|2021-05-03 11:47:20|84523.4|84473.4|84527.2|84477.2|84527.2|84477.2|84521.1|84471.1|30
1620042450000|2021-05-03 11:47:30|84527|84477|84529.4|84479.4|84529.5|84479.5|84526.9|84476.9|27
1620042460000|2021-05-03 11:47:40|84529|84479|84528.6|84478.6|84529.2|84479.2|84525.5|84475.5|24
1620042470000|2021-05-03 11:47:50|84527.8|84477.8|84528.5|84478.5|84528.5|84478.5|84527.5|84477.5|11
1620042480000|2021-05-03 11:48:00|84528.4|84478.4|84530.9|84480.9|84531|84481|84526.4|84476.4|32
1620042490000|2021-05-03 11:48:10|84531.2|84481.2|84533.8|84483.8|84534.3|84484.3|84531.2|84481.2|25
1620042500000|2021-05-03 11:48:20|84532.9|84482.9|84533.1|84483.1|84534.1|84484.1|84532.1|84482.1|15
1620042510000|2021-05-03 11:48:30|84533|84483|84533.2|84483.2|84533.8|84483.8|84532|84482|17
1620042520000|2021-05-03 11:48:40|84533|84483|84527.8|84477.8|84533.2|84483.2|84527.5|84477.5|22
1620042530000|2021-05-03 11:48:50|84527.7|84477.7|84530.1|84480.1|84530.7|84480.7|84525.8|84475.8|32
1620042540000|2021-05-03 11:49:00|84530.7|84480.7|84529.9|84479.9|84531.4|84481.4|84529.9|84479.9|22
1620042550000|2021-05-03 11:49:10|84529.7|84479.7|84529.8|84479.8|84531.5|84481.5|84529|84479|16
1620042560000|2021-05-03 11:49:20|84529.7|84479.7|84532.6|84482.6|84533.1|84483.1|84529.2|84479.2|26
1620042570000|2021-05-03 11:49:30|84532.7|84482.7|84531.7|84481.7|84533.4|84483.4|84528.8|84478.8|27
1620042580000|2021-05-03 11:49:40|84532|84482|84536|84486|84537|84487|84532|84482|19
1620042590000|2021-05-03 11:49:50|84535.8|84485.8|84535.9|84485.9|84538.3|84488.3|84535.4|84485.4|20
1620042600000|2021-05-03 11:50:00|84534.9|84484.9|84537.3|84487.3|84538.8|84488.8|84534.9|84484.9|34
1620042610000|2021-05-03 11:50:10|84536.5|84486.5|84542.3|84492.3|84542.8|84504.1|84528.8|84486.5|28
1620042620000|2021-05-03 11:50:20|84542|84492|84540.1|84490.1|84542.1|84492.1|84539.6|84489.6|37
1620042630000|2021-05-03 11:50:30|84540.5|84490.5|84546.8|84496.8|84547.6|84507.7|84531.7|84490.5|29
1620042640000|2021-05-03 11:50:40|84544.9|84494.9|84544.7|84494.7|84546.5|84496.5|84543.9|84493.9|29
1620042650000|2021-05-03 11:50:50|84545.1|84495.1|84554.8|84504.8|84554.8|84512.9|84533.5|84495.1|22
1620042660000|2021-05-03 11:51:00|84554.7|84504.7|84554.9|84504.9|84557.1|84507.1|84553.4|84503.4|32
1620042670000|2021-05-03 11:51:10|84555.1|84505.1|84554.6|84504.6|84556.7|84506.7|84553.7|84503.7|26
1620042680000|2021-05-03 11:51:20|84554.3|84504.3|84554.9|84504.9|84554.9|84504.9|84553.3|84503.3|30
1620042690000|2021-05-03 11:51:30|84554.2|84504.2|84556.5|84506.5|84557.5|84507.5|84553.6|84503.6|32
1620042700000|2021-05-03 11:51:40|84556.6|84506.6|84565.2|84515.2|84567.5|84517.5|84556.4|84506.4|31
1620042710000|2021-05-03 11:51:50|84564.7|84514.7|84537.4|84487.4|84565.5|84515.5|84536.5|84486.5|25
1620042720000|2021-05-03 11:52:00|84537.1|84487.1|84525.9|84500.9|84538.2|84501.1|84524.8|84486.2|27
1620042730000|2021-05-03 11:52:10|84526|84501|84529.5|84504.5|84529.5|84504.5|84525.8|84500.8|21
1620042740000|2021-05-03 11:52:20|84529.4|84504.4|84543.5|84493.5|84545.2|84505.8|84529.4|84493.1|30
1620042750000|2021-05-03 11:52:30|84543.2|84493.2|84541.6|84491.6|84543.2|84503.1|84527.5|84489|33
1620042760000|2021-05-03 11:52:40|84542.5|84492.5|84543.4|84493.4|84543.9|84493.9|84542.3|84492.3|23
1620042770000|2021-05-03 11:52:50|84543.2|84493.2|84538.1|84513.1|84549.9|84513.1|84538.1|84493.2|27
1620042780000|2021-05-03 11:53:00|84539.5|84514.5|84536.7|84511.7|84550.6|84514.5|84536.7|84499.7|29
1620042790000|2021-05-03 11:53:10|84549.3|84499.3|84549.4|84499.4|84549.8|84499.8|84547.7|84497.7|23
1620042800000|2021-05-03 11:53:20|84549.5|84499.5|84551.2|84501.2|84552.9|84502.9|84549.1|84499.1|21
1620042810000|2021-05-03 11:53:30|84550.8|84500.8|84551.8|84501.8|84553.4|84503.4|84550.2|84500.2|29
1620042820000|2021-05-03 11:53:40|84551.5|84501.5|84563.5|84513.5|84603|84553|84551.5|84501.5|45
1620042830000|2021-05-03 11:53:50|84563.1|84513.1|84549.1|84499.1|84563.1|84513.1|84536.2|84498|32
1620042840000|2021-05-03 11:54:00|84548.4|84498.4|84548|84498|84549.7|84499.7|84548|84498|28
1620042850000|2021-05-03 11:54:10|84548.2|84498.2|84551.4|84501.4|84553.5|84503.5|84545.3|84495.3|23
1620042860000|2021-05-03 11:54:20|84551.6|84501.6|84545.9|84495.9|84551.6|84501.6|84544.2|84494.2|29
1620042870000|2021-05-03 11:54:30|84546.2|84496.2|84544.7|84494.7|84547.2|84497.2|84544.5|84494.5|24
1620042880000|2021-05-03 11:54:40|84544.6|84494.6|84546.8|84496.8|84547.4|84497.4|84544.4|84494.4|22
1620042890000|2021-05-03 11:54:50|84547|84497|84546.9|84496.9|84547.6|84497.6|84545.8|84495.8|22
1620042900000|2021-05-03 11:55:00|84546.6|84496.6|84549.9|84499.9|84549.9|84511.3|84532.4|84494.9|31
1620042910000|2021-05-03 11:55:10|84549.3|84499.3|84543.7|84493.7|84549.3|84499.3|84540|84490|33
1620042920000|2021-05-03 11:55:20|84541.5|84491.5|84542.9|84492.9|84543.6|84493.6|84541.5|84491.5|27
1620042930000|2021-05-03 11:55:30|84542.6|84492.6|84544.6|84494.6|84544.8|84494.8|84540.8|84490.8|24
1620042940000|2021-05-03 11:55:40|84544.9|84494.9|84546.5|84496.5|84552.1|84502.1|84544.9|84494.9|31
1620042950000|2021-05-03 11:55:50|84546.8|84496.8|84545.9|84495.9|84548.7|84498.7|84545.6|84495.6|26
1620042960000|2021-05-03 11:56:00|84546.2|84496.2|84541.9|84491.9|84546.2|84506|84529.9|84491.9|28
1620042970000|2021-05-03 11:56:10|84542.9|84492.9|84540.9|84490.9|84543.7|84493.7|84539.5|84489.5|26
1620042980000|2021-05-03 11:56:20|84540.2|84490.2|84544.3|84494.3|84545.9|84495.9|84540.2|84490.2|36
1620042990000|2021-05-03 11:56:30|84543.7|84493.7|84556.4|84506.4|84557|84507|84543.7|84493.7|30
1620043000000|2021-05-03 11:56:40|84554.8|84504.8|84554.4|84504.4|84555.3|84505.3|84553.4|84503.4|21
1620043010000|2021-05-03 11:56:50|84554.1|84504.1|84550.2|84500.2|84554.3|84504.3|84550.1|84500.1|29
1620043020000|2021-05-03 11:57:00|84550.9|84500.9|84552.2|84502.2|84553|84503|84550.1|84500.1|24
1620043030000|2021-05-03 11:57:10|84552.3|84502.3|84550.8|84500.8|84553.2|84503.2|84549.6|84499.6|27
1620043040000|2021-05-03 11:57:20|84551.1|84501.1|84548.8|84498.8|84551.4|84501.4|84548.8|84498.8|25
1620043050000|2021-05-03 11:57:30|84549.7|84499.7|84553.2|84503.2|84553.3|84503.3|84549.7|84499.7|28
1620043060000|2021-05-03 11:57:40|84553.4|84503.4|84562.5|84512.5|84562.5|84512.5|84553.2|84503.2|24
1620043070000|2021-05-03 11:57:50|84563.5|84513.5|84567.6|84517.6|84568|84518|84563.3|84513.3|32
1620043080000|2021-05-03 11:58:00|84566.9|84516.9|84564.8|84514.8|84567.7|84517.7|84564.3|84514.3|30
1620043090000|2021-05-03 11:58:10|84564.2|84514.2|84554.4|84504.4|84564.8|84514.8|84554.4|84504.4|32
1620043100000|2021-05-03 11:58:20|84554.8|84504.8|84555.7|84505.7|84558.6|84508.6|84553.2|84503.2|32
1620043110000|2021-05-03 11:58:30|84556.1|84506.1|84559.5|84509.5|84560.2|84510.2|84555.6|84505.6|25
1620043120000|2021-05-03 11:58:40|84560.3|84510.3|84546|84521|84560.3|84521.4|84545.5|84506.9|28
1620043130000|2021-05-03 11:58:50|84546.2|84521.2|84564.4|84514.4|84564.4|84526.9|84546.2|84512.7|31
1620043140000|2021-05-03 11:59:00|84564.9|84514.9|84544.4|84519.4|84564.9|84519.8|84543.7|84504.5|37
1620043150000|2021-05-03 11:59:10|84557.6|84507.6|84546.9|84521.9|84561.1|84524.1|84546.9|84507|27
1620043160000|2021-05-03 11:59:20|84546.1|84521.1|84547.7|84522.7|84547.8|84522.8|84544.9|84519.9|27
1620043170000|2021-05-03 11:59:30|84546.8|84521.8|84561.5|84511.5|84562.3|84522.4|84546.7|84509.3|29
1620043180000|2021-05-03 11:59:40|84561.4|84511.4|84547.4|84522.4|84563.3|84522.4|84546.5|84508|36
1620043190000|2021-05-03 11:59:50|84548.9|84523.9|84569.2|84519.2|84574.1|84524.1|84547.3|84511|32
1620043200000|2021-05-03 12:00:00|84570.5|84520.5|84551.2|84526.2|84572.8|84528.3|84550.4|84514|33
1620043210000|2021-05-03 12:00:10|84550.3|84525.3|84594.1|84544.1|84594.9|84549.8|84550.3|84513.9|32
1620043220000|2021-05-03 12:00:20|84594|84544|84603.1|84553.1|84605.3|84559.3|84580.6|84538.7|39
1620043230000|2021-05-03 12:00:30|84603.3|84553.3|84600.3|84575.3|84611.6|84575.5|84591.3|84552.5|30
1620043240000|2021-05-03 12:00:40|84599.6|84574.6|84608.1|84558.1|84609.4|84574.8|84592.1|84553.1|36
1620043250000|2021-05-03 12:00:50|84608.4|84558.4|84579.6|84529.6|84608.7|84558.7|84577.9|84528.8|41
1620043260000|2021-05-03 12:01:00|84580.5|84530.5|84569.2|84519.2|84583.1|84543.4|84567|84518.9|37
1620043270000|2021-05-03 12:01:10|84570.3|84520.3|84561.8|84511.8|84581.8|84537.9|84561.8|84511.8|36
1620043280000|2021-05-03 12:01:20|84562.6|84512.6|84579.6|84529.6|84589.1|84547.6|84558.3|84511.7|33
1620043290000|2021-05-03 12:01:30|84579.2|84529.2|84581.3|84531.3|84581.3|84531.3|84579.2|84529.2|24
1620043300000|2021-05-03 12:01:40|84582.9|84532.9|84576.7|84526.7|84583.8|84533.8|84576.7|84526.7|30
1620043310000|2021-05-03 12:01:50|84576.1|84526.1|84573.3|84523.3|84578.3|84528.3|84572.6|84522.6|28
1620043320000|2021-05-03 12:02:00|84571.9|84521.9|84568.2|84518.2|84572.1|84535.8|84557.3|84518.2|25
1620043330000|2021-05-03 12:02:10|84567.7|84517.7|84568.6|84518.6|84570.4|84520.4|84566.9|84516.9|27
1620043340000|2021-05-03 12:02:20|84569|84519|84572.3|84522.3|84573.5|84523.5|84566.9|84516.9|24
1620043350000|2021-05-03 12:02:30|84571.7|84521.7|84559.1|84509.1|84572.7|84530.1|84550.9|84509.1|33
1620043360000|2021-05-03 12:02:40|84560.7|84510.7|84558.5|84508.5|84560.9|84510.9|84557.1|84507.1|30
1620043370000|2021-05-03 12:02:50|84557.4|84507.4|84555.6|84505.6|84558.9|84520.6|84543.8|84504.1|34
1620043380000|2021-05-03 12:03:00|84556.3|84506.3|84546|84496|84556.3|84506.3|84546|84496|35
1620043390000|2021-05-03 12:03:10|84547.9|84497.9|84552.2|84502.2|84553|84503|84545.6|84495.6|26
1620043400000|2021-05-03 12:03:20|84552.1|84502.1|84551.3|84501.3|84552.3|84502.3|84550.3|84500.3|12
1620043410000|2021-05-03 12:03:30|84550.7|84500.7|84545.6|84520.6|84558.7|84520.8|84545.6|84496.4|22
1620043420000|2021-05-03 12:03:40|84543.4|84518.4|84560|84510|84562.4|84525.4|84542|84509.5|27
1620043430000|2021-05-03 12:03:50|84561.1|84511.1|84566.8|84516.8|84567|84529|84552.3|84509.7|24
1620043440000|2021-05-03 12:04:00|84567.1|84517.1|84569.7|84519.7|84572.2|84522.2|84565.1|84515.1|24
1620043450000|2021-05-03 12:04:10|84569.9|84519.9|84567.7|84517.7|84570.4|84520.4|84567.2|84517.2|16
1620043460000|2021-05-03 12:04:20|84569.4|84519.4|84559.2|84534.2|84571.4|84534.2|84555.9|84519.1|18
1620043470000|2021-05-03 12:04:30|84558.3|84533.3|84556.6|84506.6|84574.5|84537.2|84547|84506.6|31
1620043480000|2021-05-03 12:04:40|84556.5|84506.5|84546.9|84496.9|84558.1|84508.1|84546.9|84496.9|40
1620043490000|2021-05-03 12:04:50|84546|84496|84541|84491|84547.2|84497.2|84540.9|84490.9|33
1620043500000|2021-05-03 12:05:00|84542.1|84492.1|84548|84498|84548.6|84507.8|84525|84488.1|38
1620043510000|2021-05-03 12:05:10|84547.6|84497.6|84540.3|84490.3|84549.9|84499.9|84540.3|84490.3|35
1620043520000|2021-05-03 12:05:20|84541.5|84491.5|84530|84505|84543.5|84506.8|84530|84489.6|32
1620043530000|2021-05-03 12:05:30|84530.6|84505.6|84553.9|84503.9|84555.9|84516.5|84529.3|84492.8|30
1620043540000|2021-05-03 12:05:40|84553.5|84503.5|84536|84511|84553.5|84511.6|84535.5|84498.1|26
1620043550000|2021-05-03 12:05:50|84535.9|84510.9|84535.4|84510.4|84549.7|84511.5|84532.4|84499|28
1620043560000|2021-05-03 12:06:00|84547.8|84497.8|84538.2|84513.2|84552.4|84514.9|84538.2|84497.3|17
1620043570000|2021-05-03 12:06:10|84536.2|84511.2|84531|84506|84544.6|84512|84530|84491.8|22
1620043580000|2021-05-03 12:06:20|84530.2|84505.2|84540.3|84490.3|84546.3|84510.1|84530.2|84489.7|32
1620043590000|2021-05-03 12:06:30|84540.7|84490.7|84529.1|84504.1|84545.2|84506.3|84529|84490|27
1620043600000|2021-05-03 12:06:40|84528.3|84503.3|84545.4|84495.4|84546.2|84504.6|84527.5|84489.5|21
1620043610000|2021-05-03 12:06:50|84545.8|84495.8|84546.4|84496.4|84546.8|84496.8|84543.1|84493.1|25
1620043620000|2021-05-03 12:07:00|84546.7|84496.7|84540.8|84490.8|84546.9|84496.9|84540.8|84490.8|28
1620043630000|2021-05-03 12:07:10|84541|84491|84521.5|84496.5|84541|84499.9|84521.5|84486.7|29
1620043640000|2021-05-03 12:07:20|84520.5|84495.5|84524.9|84499.9|84535.6|84502.8|84520.5|84484|25
1620043650000|2021-05-03 12:07:30|84525.4|84500.4|84523.5|84498.5|84538.2|84507.8|84523.5|84486.8|30
1620043660000|2021-05-03 12:07:40|84523.7|84498.7|84523.9|84498.9|84539.2|84500.1|84523|84483.7|27
1620043670000|2021-05-03 12:07:50|84523.1|84498.1|84522.7|84497.7|84523.9|84498.9|84522.6|84497.6|15
1620043680000|2021-05-03 12:08:00|84522.8|84497.8|84523.7|84498.7|84525|84500|84522.6|84497.6|17
1620043690000|2021-05-03 12:08:10|84523.5|84498.5|84524.6|84499.6|84527.5|84502.5|84523|84498|23
1620043700000|2021-05-03 12:08:20|84525.6|84500.6|84526.5|84501.5|84527.6|84502.6|84524.7|84499.7|21
1620043710000|2021-05-03 12:08:30|84526.2|84501.2|84523.9|84498.9|84526.6|84501.6|84522.3|84497.3|20
1620043720000|2021-05-03 12:08:40|84524.6|84499.6|84528.9|84503.9|84538.5|84504|84523.6|84488.5|33
1620043730000|2021-05-03 12:08:50|84528.6|84503.6|84538.7|84488.7|84541.5|84503.6|84526.6|84488.3|27
1620043740000|2021-05-03 12:09:00|84528.8|84503.8|84539.4|84489.4|84540|84503.8|84527.5|84488|31
1620043750000|2021-05-03 12:09:10|84539|84489|84541.8|84491.8|84541.8|84491.8|84536.8|84486.8|28
1620043760000|2021-05-03 12:09:20|84541.7|84491.7|84529.2|84504.2|84542.5|84504.2|84527.3|84489.4|24
1620043770000|2021-05-03 12:09:30|84539.5|84489.5|84524.9|84499.9|84541.2|84500.8|84524.9|84487.6|24
1620043780000|2021-05-03 12:09:40|84525.3|84500.3|84524.5|84499.5|84526|84501|84524.5|84499.5|15
1620043790000|2021-05-03 12:09:50|84524.7|84499.7|84523.6|84498.6|84538.7|84500.8|84522.9|84485.9|27
1620043800000|2021-05-03 12:10:00|84524.1|84499.1|84539|84489|84539.5|84501.1|84524.1|84485|33
1620043810000|2021-05-03 12:10:10|84539.3|84489.3|84527.7|84502.7|84541.9|84504.4|84526.7|84487.6|27
1620043820000|2021-05-03 12:10:20|84527.9|84502.9|84525.3|84500.3|84536.2|84502.9|84523.6|84484.8|20
1620043830000|2021-05-03 12:10:30|84524.1|84499.1|84522.9|84472.9|84531.8|84500|84522.5|84472.9|26
1620043840000|2021-05-03 12:10:40|84523.5|84473.5|84523.7|84473.7|84524.9|84474.9|84522|84472|19
1620043850000|2021-05-03 12:10:50|84524.5|84474.5|84507.2|84482.2|84525.4|84483.2|84502.8|84473.1|26
1620043860000|2021-05-03 12:11:00|84507.6|84482.6|84505.5|84480.5|84507.6|84482.6|84505.5|84480.5|13
1620043870000|2021-05-03 12:11:10|84505.3|84480.3|84510.5|84485.5|84519.4|84487.8|84503.8|84469.4|31
1620043880000|2021-05-03 12:11:20|84510.4|84485.4|84526.9|84501.9|84526.9|84501.9|84509|84471.4|31
1620043890000|2021-05-03 12:11:30|84526.2|84501.2|84532.8|84507.8|84542.8|84508|84526.2|84489.1|29
1620043900000|2021-05-03 12:11:40|84532.6|84507.6|84545.9|84495.9|84545.9|84508|84530|84493.8|27
1620043910000|2021-05-03 12:11:50|84545.5|84495.5|84543.6|84493.6|84548.5|84510.4|84532.8|84493.6|32
1620043920000|2021-05-03 12:12:00|84543|84493|84538.7|84488.7|84543.8|84493.8|84538.6|84488.6|24
1620043930000|2021-05-03 12:12:10|84539|84489|84531.5|84506.5|84543.4|84506.5|84530|84488.3|25
1620043940000|2021-05-03 12:12:20|84531.7|84506.7|84540.4|84490.4|84543.8|84506.7|84529.4|84490.4|24
1620043950000|2021-05-03 12:12:30|84536.9|84486.9|84535|84485|84538.7|84488.7|84533|84483|34
1620043960000|2021-05-03 12:12:40|84535.1|84485.1|84539.9|84489.9|84540.4|84490.4|84534.1|84484.1|19
1620043970000|2021-05-03 12:12:50|84539.8|84489.8|84547.3|84497.3|84547.3|84508.6|84527|84488.6|34
1620043980000|2021-05-03 12:13:00|84547.2|84497.2|84541.5|84491.5|84550.8|84500.8|84541.5|84491.5|36
1620043990000|2021-05-03 12:13:10|84542.3|84492.3|84551.1|84501.1|84551.5|84501.5|84542.2|84492.2|37
1620044000000|2021-05-03 12:13:20|84552|84502|84539.5|84514.5|84553.2|84514.6|84537.8|84501.5|23
1620044010000|2021-05-03 12:13:30|84539.7|84514.7|84534.7|84509.7|84551.9|84514.7|84533.9|84496.7|30
1620044020000|2021-05-03 12:13:40|84534.5|84509.5|84553.1|84503.1|84555.9|84516.4|84534.5|84501.8|24
1620044030000|2021-05-03 12:13:50|84553.9|84503.9|84543.8|84518.8|84556.9|84520.1|84543.8|84500.8|31
1620044040000|2021-05-03 12:14:00|84543.7|84518.7|84555.6|84505.6|84561.3|84521.4|84543.5|84505.6|32
1620044050000|2021-05-03 12:14:10|84555.2|84505.2|84543.8|84518.8|84556.7|84521.4|84543.2|84505.1|22
1620044060000|2021-05-03 12:14:20|84543.2|84518.2|84550.1|84500.1|84553.1|84521.9|84539.3|84500|33
1620044070000|2021-05-03 12:14:30|84549.1|84499.1|84551.2|84501.2|84553.1|84503.1|84546.8|84496.8|33
1620044080000|2021-05-03 12:14:40|84550.8|84500.8|84543.5|84518.5|84558.1|84518.9|84531|84493.9|34
1620044090000|2021-05-03 12:14:50|84543.3|84518.3|84557|84507|84557.1|84518.3|84541.4|84502.8|28
1620044100000|2021-05-03 12:15:00|84556.5|84506.5|84552.8|84502.8|84556.5|84516.9|84537.5|84502.8|33
1620044110000|2021-05-03 12:15:10|84552.9|84502.9|84544.8|84519.8|84560.4|84521.7|84544.8|84502.5|32
1620044120000|2021-05-03 12:15:20|84545.2|84520.2|84551.9|84501.9|84554.8|84521.4|84541.1|84498.1|34
1620044130000|2021-05-03 12:15:30|84551.2|84501.2|84543|84518|84556.4|84519.1|84543|84501|31
1620044140000|2021-05-03 12:15:40|84543.7|84518.7|84556.2|84506.2|84558.9|84524.2|84541|84505.5|34
1620044150000|2021-05-03 12:15:50|84556.3|84506.3|84544.6|84494.6|84556.3|84510.8|84526.9|84494.6|36
1620044160000|2021-05-03 12:16:00|84544.9|84494.9|84544.5|84494.5|84544.9|84494.9|84541.9|84491.9|32
1620044170000|2021-05-03 12:16:10|84543.7|84493.7|84539.7|84489.7|84543.8|84493.8|84539.5|84489.5|31
1620044180000|2021-05-03 12:16:20|84538.6|84488.6|84543.4|84493.4|84543.4|84508.6|84529.5|84488.6|32
1620044190000|2021-05-03 12:16:30|84543.5|84493.5|84541.3|84491.3|84544.4|84494.4|84539.4|84489.4|29
1620044200000|2021-05-03 12:16:40|84540.1|84490.1|84542.6|84492.6|84542.8|84492.8|84539.5|84489.5|29
1620044210000|2021-05-03 12:16:50|84542.7|84492.7|84544.3|84494.3|84545.2|84495.2|84542.3|84492.3|23
1620044220000|2021-05-03 12:17:00|84544.5|84494.5|84545.9|84495.9|84548.2|84498.2|84544.3|84494.3|22
1620044230000|2021-05-03 12:17:10|84546.8|84496.8|84547|84497|84559.5|84509.5|84546.3|84496.3|38
1620044240000|2021-05-03 12:17:20|84545.5|84495.5|84560.6|84510.6|84560.6|84510.6|84545.5|84495.5|37
1620044250000|2021-05-03 12:17:30|84560.3|84510.3|84558.9|84508.9|84561.2|84511.2|84557.1|84507.1|22
1620044260000|2021-05-03 12:17:40|84559|84509|84543|84518|84559|84518|84541.2|84505.2|23
1620044270000|2021-05-03 12:17:50|84542.5|84517.5|84542.8|84517.8|84543|84518|84542.2|84517.2|10
1620044280000|2021-05-03 12:18:00|84542.6|84517.6|84556.3|84506.3|84556.7|84520.3|84542|84505.8|26
1620044290000|2021-05-03 12:18:10|84556.2|84506.2|84559|84509|84559.3|84509.3|84555.4|84505.4|13
1620044300000|2021-05-03 12:18:20|84558.9|84508.9|84556.9|84506.9|84559.1|84509.1|84556|84506|13
1620044310000|2021-05-03 12:18:30|84556.2|84506.2|84555.3|84505.3|84556.3|84506.3|84555.1|84505.1|19
1620044320000|2021-05-03 12:18:40|84555.7|84505.7|84547.8|84497.8|84555.7|84518.3|84535.5|84497.8|19
1620044330000|2021-05-03 12:18:50|84546.9|84496.9|84555.1|84505.1|84558.2|84520.1|84536.1|84495.5|34
1620044340000|2021-05-03 12:19:00|84554.7|84504.7|84552.1|84502.1|84555.8|84505.8|84552.1|84502.1|22
1620044350000|2021-05-03 12:19:10|84552.3|84502.3|84531|84506|84553.2|84513.5|84530.5|84498.5|26
1620044360000|2021-05-03 12:19:20|84530.8|84505.8|84530.7|84505.7|84532.3|84507.3|84529.8|84504.8|24
1620044370000|2021-05-03 12:19:30|84530.8|84505.8|84531.6|84506.6|84532.4|84507.4|84530.7|84505.7|21
1620044380000|2021-05-03 12:19:40|84531.7|84506.7|84524.3|84499.3|84532.4|84507.4|84524.2|84499.2|32
1620044390000|2021-05-03 12:19:50|84524|84499|84522.1|84497.1|84525.2|84500.2|84521.4|84496.4|28
1620044400000|2021-05-03 12:20:00|84522.9|84497.9|84522.1|84497.1|84535.5|84501.2|84521|84484.9|36
1620044410000|2021-05-03 12:20:10|84522.5|84497.5|84516.5|84491.5|84524.3|84499.3|84516.5|84491.5|29
1620044420000|2021-05-03 12:20:20|84515.5|84490.5|84515.7|84490.7|84515.8|84490.8|84515.3|84490.3|22
1620044430000|2021-05-03 12:20:30|84515|84490|84523.4|84473.4|84524.6|84491.1|84509.9|84473.4|25
1620044440000|2021-05-03 12:20:40|84523.3|84473.3|84522|84472|84523.3|84486.9|84510.1|84470.3|30
1620044450000|2021-05-03 12:20:50|84521.9|84471.9|84511.4|84486.4|84522.1|84487.2|84507.2|84469.1|28
1620044460000|2021-05-03 12:21:00|84511.7|84486.7|84520.3|84470.3|84521.8|84487.1|84506.3|84467.4|26
1620044470000|2021-05-03 12:21:10|84521.6|84471.6|84507.8|84482.8|84521.9|84483.9|84507.8|84469.7|18
1620044480000|2021-05-03 12:21:20|84507.5|84482.5|84509.9|84484.9|84510.2|84485.2|84507.5|84482.5|18
1620044490000|2021-05-03 12:21:30|84509.5|84484.5|84507.3|84482.3|84509.5|84484.5|84507.2|84482.2|18
1620044500000|2021-05-03 12:21:40|84507|84482|84502.3|84477.3|84507.3|84482.3|84502.3|84477.3|13
1620044510000|2021-05-03 12:21:50|84503.2|84478.2|84504|84479|84507.9|84482.9|84503.2|84478.2|28
1620044520000|2021-05-03 12:22:00|84503.9|84478.9|84497.7|84472.7|84507.6|84480.3|84494.4|84457.6|35
1620044530000|2021-05-03 12:22:10|84497.6|84472.6|84490.9|84440.9|84502.9|84473.6|84479.9|84440.9|31
1620044540000|2021-05-03 12:22:20|84488.9|84438.9|84464.1|84439.1|84492|84448|84464.1|84438.4|38
1620044550000|2021-05-03 12:22:30|84463.1|84438.1|84468.1|84443.1|84481.7|84443.1|84460.3|84428|35
1620044560000|2021-05-03 12:22:40|84467.8|84442.8|84466|84441|84468.1|84443.1|84463.3|84438.3|35
1620044570000|2021-05-03 12:22:50|84465.7|84440.7|84468.4|84443.4|84468.5|84443.5|84463.2|84438.2|30
1620044580000|2021-05-03 12:23:00|84468.3|84443.3|84465.8|84440.8|84476.8|84443.3|84462.5|84426.8|32
1620044590000|2021-05-03 12:23:10|84466.1|84441.1|84467.3|84442.3|84481.4|84444.2|84466.1|84431.4|28
1620044600000|2021-05-03 12:23:20|84467.7|84442.7|84476.3|84451.3|84480.1|84455.1|84467.7|84442.7|42
1620044610000|2021-05-03 12:23:30|84476.8|84451.8|84481.2|84431.2|84489.1|84453.4|84476.8|84431.2|28
1620044620000|2021-05-03 12:23:40|84468.2|84443.2|84484.9|84434.9|84484.9|84446.7|84464.2|84428.5|31
1620044630000|2021-05-03 12:23:50|84486|84436|84467.2|84442.2|84486.8|84443.6|84466|84429.1|30
1620044640000|2021-05-03 12:24:00|84466.6|84441.6|84484.3|84434.3|84485.3|84447.1|84466.1|84432.7|38
1620044650000|2021-05-03 12:24:10|84484.4|84434.4|84486|84436|84487.6|84450.2|84474.1|84434|27
1620044660000|2021-05-03 12:24:20|84486.1|84436.1|84484|84434|84487.7|84444.1|84463.5|84430|37
1620044670000|2021-05-03 12:24:30|84484.6|84434.6|84485.6|84435.6|84485.6|84444.2|84464.3|84431.1|30
1620044680000|2021-05-03 12:24:40|84485.1|84435.1|84483.6|84433.6|84486.6|84436.6|84481.5|84431.5|32
1620044690000|2021-05-03 12:24:50|84483.4|84433.4|84482.2|84432.2|84483.6|84445.7|84466|84431.4|33
1620044700000|2021-05-03 12:25:00|84482.3|84432.3|84461.9|84436.9|84482.3|84443.3|84456.8|84421.9|33
1620044710000|2021-05-03 12:25:10|84462.1|84437.1|84466.5|84441.5|84478.4|84442.4|84462|84428.2|34
1620044720000|2021-05-03 12:25:20|84466.7|84441.7|84468.1|84443.1|84468.1|84443.1|84465.1|84440.1|32
1620044730000|2021-05-03 12:25:30|84467.7|84442.7|84465.3|84440.3|84473.1|84443.7|84457.2|84423.1|35
1620044740000|2021-05-03 12:25:40|84466.8|84441.8|84463.6|84438.6|84477.2|84442.3|84459.4|84422.8|29
1620044750000|2021-05-03 12:25:50|84463.3|84438.3|84465.2|84440.2|84476.9|84440.8|84459.9|84426.9|37
1620044760000|2021-05-03 12:26:00|84465.1|84440.1|84484.4|84434.4|84484.4|84447.6|84465.1|84427.9|32
1620044770000|2021-05-03 12:26:10|84483.5|84433.5|84469.9|84444.9|84484.3|84446.1|84469.5|84431.2|29
1620044780000|2021-05-03 12:26:20|84470|84445|84468.5|84443.5|84470|84445|84468.1|84443.1|24
1620044790000|2021-05-03 12:26:30|84468.4|84443.4|84466|84441|84480.6|84444.6|84465|84428.8|30
1620044800000|2021-05-03 12:26:40|84466.1|84441.1|84463.2|84438.2|84476.6|84441.1|84461.4|84425.4|24
1620044810000|2021-05-03 12:26:50|84463.1|84438.1|84472.1|84422.1|84474.8|84439.6|84457.7|84422.1|40
1620044820000|2021-05-03 12:27:00|84471.6|84421.6|84475.2|84450.2|84484.3|84450.2|84458.7|84421.4|38
1620044830000|2021-05-03 12:27:10|84474.4|84449.4|84476.1|84426.1|84479.8|84451.8|84471.8|84426|26
1620044840000|2021-05-03 12:27:20|84475.7|84425.7|84474|84424|84479.6|84440.2|84463.2|84424|30
1620044850000|2021-05-03 12:27:30|84474.4|84424.4|84472.7|84422.7|84474.4|84424.4|84467.1|84417.1|26
1620044860000|2021-05-03 12:27:40|84470.7|84420.7|84463.6|84438.6|84476.7|84440.7|84459.1|84420.7|24
1620044870000|2021-05-03 12:27:50|84478.5|84428.5|84486.5|84436.5|84486.9|84446.7|84464.6|84423|34
1620044880000|2021-05-03 12:28:00|84474.2|84449.2|84493.7|84443.7|84494.8|84457.5|84472.2|84434.6|33
1620044890000|2021-05-03 12:28:10|84494.1|84444.1|84496.6|84446.6|84501.7|84463.6|84483.8|84443|33
1620044900000|2021-05-03 12:28:20|84497.1|84447.1|84493.3|84443.3|84497.6|84453.1|84475.1|84439|26
1620044910000|2021-05-03 12:28:30|84495.3|84445.3|84494.6|84444.6|84496.9|84446.9|84493.5|84443.5|27
1620044920000|2021-05-03 12:28:40|84495.2|84445.2|84502.2|84452.2|84502.4|84452.4|84494.9|84444.9|19
1620044930000|2021-05-03 12:28:50|84502.3|84452.3|84499.2|84449.2|84502.3|84452.3|84499.1|84449.1|21
1620044940000|2021-05-03 12:29:00|84499.7|84449.7|84478.1|84428.1|84500.5|84450.5|84476.5|84426.5|33
1620044950000|2021-05-03 12:29:10|84477.5|84427.5|84473.7|84448.7|84487.7|84449.6|84473.6|84427.5|37
1620044960000|2021-05-03 12:29:20|84474.5|84449.5|84478.2|84453.2|84491.5|84454.5|84474.5|84435.4|33
1620044970000|2021-05-03 12:29:30|84478|84453|84486.6|84436.6|84488|84453|84473.6|84436.3|29
1620044980000|2021-05-03 12:29:40|84486.7|84436.7|84469.5|84444.5|84487.3|84446.2|84464.8|84421|34
1620044990000|2021-05-03 12:29:50|84481.8|84431.8|84486.4|84436.4|84486.4|84449|84468.4|84431.7|25
1620045000000|2021-05-03 12:30:00|84487|84437|84487.1|84437.1|84487.6|84437.6|84481.6|84431.6|37
1620045010000|2021-05-03 12:30:10|84487.2|84437.2|84489.2|84439.2|84489.8|84439.8|84485.9|84435.9|31
1620045020000|2021-05-03 12:30:20|84489.5|84439.5|84489.7|84439.7|84493.3|84443.3|84489.1|84439.1|32
1620045030000|2021-05-03 12:30:30|84489.8|84439.8|84470|84445|84489.8|84445|84459.6|84423.5|35
1620045040000|2021-05-03 12:30:40|84470.4|84445.4|84480.7|84430.7|84482.2|84446.4|84466.1|84428.4|33
1620045050000|2021-05-03 12:30:50|84480.4|84430.4|84466.6|84441.6|84483.8|84447.8|84464.9|84430.1|31
1620045060000|2021-05-03 12:31:00|84469.9|84444.9|84471|84446|84472|84447|84469.4|84444.4|24
1620045070000|2021-05-03 12:31:10|84471.1|84446.1|84456.9|84431.9|84475.6|84446.1|84456|84420.5|39
1620045080000|2021-05-03 12:31:20|84455.4|84430.4|84468.7|84418.7|84468.7|84437.2|84455|84418.7|35
1620045090000|2021-05-03 12:31:30|84472.5|84422.5|84473.4|84423.4|84474.8|84431|84456|84418.8|32
1620045100000|2021-05-03 12:31:40|84472.7|84422.7|84474|84424|84474.3|84424.3|84471.9|84421.9|23
1620045110000|2021-05-03 12:31:50|84474.1|84424.1|84454.5|84429.5|84474.4|84434|84452.3|84419.6|31
1620045120000|2021-05-03 12:32:00|84454.2|84429.2|84466.3|84416.3|84466.3|84430.6|84448.8|84413.8|39
1620045130000|2021-05-03 12:32:10|84467.8|84417.8|84474.5|84449.5|84487.2|84451.5|84460.7|84417.7|40
1620045140000|2021-05-03 12:32:20|84473.9|84448.9|84478.3|84453.3|84489.2|84453.6|84472.9|84438|32
1620045150000|2021-05-03 12:32:30|84478.5|84453.5|84474.5|84424.5|84484.7|84455.7|84459.9|84424.1|37
1620045160000|2021-05-03 12:32:40|84474.2|84424.2|84471.3|84446.3|84482.4|84446.3|84466.9|84423.5|27
1620045170000|2021-05-03 12:32:50|84471.8|84446.8|84473.5|84448.5|84488.1|84450.6|84470.6|84435.6|29
1620045180000|2021-05-03 12:33:00|84473.4|84448.4|84478.2|84453.2|84478.9|84453.9|84473.1|84448.1|22
1620045190000|2021-05-03 12:33:10|84478.7|84453.7|84493.5|84443.5|84494.6|84455.6|84474.4|84443.1|31
1620045200000|2021-05-03 12:33:20|84494.2|84444.2|84484.7|84459.7|84494.4|84460.2|84483.3|84442.3|30
1620045210000|2021-05-03 12:33:30|84484.8|84459.8|84492.3|84442.3|84492.7|84460.4|84472.3|84438.1|30
1620045220000|2021-05-03 12:33:40|84492.1|84442.1|84483.7|84458.7|84492.5|84460|84478.8|84441.3|38
1620045230000|2021-05-03 12:33:50|84485.1|84460.1|84480.6|84430.6|84490.9|84460.1|84464.1|84429.3|37
1620045240000|2021-05-03 12:34:00|84480.1|84430.1|84496|84446|84498.9|84460|84480.1|84430.1|34
1620045250000|2021-05-03 12:34:10|84495.8|84445.8|84485.7|84435.7|84495.8|84445.8|84467.9|84430.1|26
1620045260000|2021-05-03 12:34:20|84486.2|84436.2|84483.5|84433.5|84490.9|84440.9|84482|84432|32
1620045270000|2021-05-03 12:34:30|84483.6|84433.6|84476.3|84451.3|84492.1|84451.8|84476.3|84433.3|26
1620045280000|2021-05-03 12:34:40|84488.4|84438.4|84480.5|84455.5|84492.6|84457|84477.7|84437.5|38
1620045290000|2021-05-03 12:34:50|84480.3|84455.3|84481.9|84456.9|84494.2|84458.8|84475.7|84439|34
1620045300000|2021-05-03 12:35:00|84484.3|84459.3|84480.6|84455.6|84491.4|84459.3|84479.1|84439.3|37
1620045310000|2021-05-03 12:35:10|84480.7|84455.7|84481.8|84456.8|84484.5|84459.5|84477.6|84452.6|41
1620045320000|2021-05-03 12:35:20|84482|84457|84494|84469|84495|84470|84479.6|84454.6|36
1620045330000|2021-05-03 12:35:30|84493.9|84468.9|84480.7|84455.7|84511.3|84471.6|84480.7|84445.6|31
1620045340000|2021-05-03 12:35:40|84481.5|84456.5|84484.3|84459.3|84497.1|84459.7|84479|84445.1|30
1620045350000|2021-05-03 12:35:50|84497.2|84447.2|84473.2|84448.2|84497.2|84451|84473.1|84439.6|25
1620045360000|2021-05-03 12:36:00|84473.3|84448.3|84501|84451|84501.3|84462.9|84472.2|84435.7|36
1620045370000|2021-05-03 12:36:10|84501.2|84451.2|84501.9|84451.9|84502.6|84452.6|84499.2|84449.2|21
1620045380000|2021-05-03 12:36:20|84501.8|84451.8|84508|84458|84509.3|84472.1|84487.3|84444.9|30
1620045390000|2021-05-03 12:36:30|84495.9|84470.9|84492.2|84442.2|84504.8|84471.9|84481.8|84441.7|37
1620045400000|2021-05-03 12:36:40|84490.7|84440.7|84498.3|84448.3|84499.9|84460.7|84485.6|84440.7|31
1620045410000|2021-05-03 12:36:50|84498.7|84448.7|84495.1|84470.1|84507|84473.2|84493.8|84448.7|36
1620045420000|2021-05-03 12:37:00|84492.5|84467.5|84493.3|84468.3|84505.3|84468.8|84492.1|84454.5|29
1620045430000|2021-05-03 12:37:10|84492.1|84467.1|84496.5|84471.5|84509.1|84471.5|84489|84450.1|26
1620045440000|2021-05-03 12:37:20|84496.8|84471.8|84500.1|84450.1|84506.5|84472|84490.3|84440.3|34
1620045450000|2021-05-03 12:37:30|84499.8|84449.8|84500.3|84450.3|84500.9|84450.9|84498|84448|23
1620045460000|2021-05-03 12:37:40|84500.7|84450.7|84503.4|84453.4|84504.2|84466.4|84491.4|84450.4|22
1620045470000|2021-05-03 12:37:50|84504|84454|84503.6|84453.6|84504.1|84454.1|84503.4|84453.4|22
1620045480000|2021-05-03 12:38:00|84503.4|84453.4|84509.9|84459.9|84510.6|84460.6|84497.8|84447.8|29
1620045490000|2021-05-03 12:38:10|84510.7|84460.7|84502.9|84477.9|84511.2|84478.3|84498.6|84459.3|31
1620045500000|2021-05-03 12:38:20|84502.5|84477.5|84522.4|84472.4|84522.9|84487.4|84502.1|84469.7|32
1620045510000|2021-05-03 12:38:30|84522.6|84472.6|84519|84469|84527.8|84477.8|84500.4|84456.4|34
1620045520000|2021-05-03 12:38:40|84519.3|84469.3|84530.3|84480.3|84532.3|84482.3|84519.3|84469.3|30
1620045530000|2021-05-03 12:38:50|84530|84480|84533.2|84483.2|84535|84496.4|84520.5|84474|39
1620045540000|2021-05-03 12:39:00|84533.4|84483.4|84530.3|84480.3|84538.7|84488.7|84529.8|84479.8|38
1620045550000|2021-05-03 12:39:10|84531.2|84481.2|84532.8|84482.8|84539.4|84489.4|84531.2|84481.2|32
1620045560000|2021-05-03 12:39:20|84531.5|84481.5|84532.5|84482.5|84532.8|84482.8|84530.1|84480.1|26
1620045570000|2021-05-03 12:39:30|84532.3|84482.3|84540.3|84490.3|84540.7|84490.7|84532.3|84482.3|32
1620045580000|2021-05-03 12:39:40|84540.4|84490.4|84536.6|84511.6|84548.8|84512.2|84535.2|84489.9|25
1620045590000|2021-05-03 12:39:50|84536.8|84511.8|84531.4|84481.4|84549|84513.5|84529.7|84480.8|31
1620045600000|2021-05-03 12:40:00|84530.3|84480.3|84516.2|84466.2|84530.3|84489.2|84504.4|84464.9|40
1620045610000|2021-05-03 12:40:10|84515.8|84465.8|84529.4|84479.4|84530.7|84480.7|84515.8|84465.8|38
1620045620000|2021-05-03 12:40:20|84527.1|84477.1|84530.7|84480.7|84534.9|84484.9|84521.2|84471.2|31
1620045630000|2021-05-03 12:40:30|84532|84482|84521.8|84496.8|84536.2|84496.8|84521.4|84479.5|37
1620045640000|2021-05-03 12:40:40|84533.4|84483.4|84525.7|84475.7|84533.9|84492.8|84517.8|84473.8|34
1620045650000|2021-05-03 12:40:50|84525.4|84475.4|84527.8|84477.8|84529.2|84493.9|84515.8|84475|26
1620045660000|2021-05-03 12:41:00|84528.6|84478.6|84532.5|84482.5|84536.3|84501.4|84520.2|84478.6|30
1620045670000|2021-05-03 12:41:10|84532.9|84482.9|84535.1|84485.1|84535.9|84499.1|84522.1|84482.4|32
1620045680000|2021-05-03 12:41:20|84535.5|84485.5|84517.7|84467.7|84535.5|84487.4|84507.3|84466.9|23
1620045690000|2021-05-03 12:41:30|84517.4|84467.4|84508.6|84483.6|84521.3|84486.5|84506.7|84467.4|24
1620045700000|2021-05-03 12:41:40|84508.7|84483.7|84520.1|84470.1|84520.1|84484.5|84507.5|84469.7|23
1620045710000|2021-05-03 12:41:50|84517.4|84467.4|84515.8|84465.8|84518.2|84468.2|84515.4|84465.4|29
1620045720000|2021-05-03 12:42:00|84516.2|84466.2|84514.9|84464.9|84519.6|84469.6|84514.3|84464.3|22
1620045730000|2021-05-03 12:42:10|84514.6|84464.6|84520.5|84470.5|84523.8|84489|84510.7|84464.6|26
1620045740000|2021-05-03 12:42:20|84520.8|84470.8|84518.9|84468.9|84521.1|84471.1|84518.9|84468.9|20
1620045750000|2021-05-03 12:42:30|84519.5|84469.5|84504.6|84479.6|84523.8|84488|84504.6|84467.3|38
1620045760000|2021-05-03 12:42:40|84502.6|84477.6|84513|84463|84516.6|84478.2|84497.9|84462.7|35
1620045770000|2021-05-03 12:42:50|84512.9|84462.9|84511|84486|84515.9|84488.4|84504.6|84462.9|32
1620045780000|2021-05-03 12:43:00|84511.1|84486.1|84513.8|84488.8|84514.2|84489.2|84510.6|84485.6|34
1620045790000|2021-05-03 12:43:10|84513.7|84488.7|84524.1|84474.1|84527.7|84491|84511.4|84474.1|33
1620045800000|2021-05-03 12:43:20|84524.2|84474.2|84518.6|84493.6|84528.9|84496.2|84514.7|84474.2|35
1620045810000|2021-05-03 12:43:30|84518.5|84493.5|84525.9|84475.9|84529.9|84493.5|84514.1|84470.9|33
1620045820000|2021-05-03 12:43:40|84526.2|84476.2|84529.3|84479.3|84530.2|84480.2|84526.2|84476.2|15
1620045830000|2021-05-03 12:43:50|84528.9|84478.9|84522.9|84497.9|84536.4|84499|84516.6|84478.8|32
1620045840000|2021-05-03 12:44:00|84523.9|84498.9|84533.6|84508.6|84538.5|84509.6|84523.4|84487.4|39
1620045850000|2021-05-03 12:44:10|84534.1|84509.1|84538.5|84513.5|84541.1|84516.1|84530.8|84485.5|36
1620045860000|2021-05-03 12:44:20|84536.8|84511.8|84531.8|84506.8|84554.9|84515.8|84531.2|84492.2|30
1620045870000|2021-05-03 12:44:30|84544.8|84494.8|84531|84506|84546.1|84508|84530.2|84494.8|31
1620045880000|2021-05-03 12:44:40|84545.3|84495.3|84518.3|84493.3|84546|84497.6|84507.8|84470.7|38
1620045890000|2021-05-03 12:44:50|84517.8|84492.8|84523.1|84473.1|84532.5|84494.2|84509.2|84471.8|20
1620045900000|2021-05-03 12:45:00|84521.4|84471.4|84505.3|84480.3|84524.2|84493.7|84498.8|84461.5|35
1620045910000|2021-05-03 12:45:10|84505.6|84480.6|84521.2|84471.2|84528.3|84491|84504.9|84471.1|33
1620045920000|2021-05-03 12:45:20|84521.9|84471.9|84527.1|84477.1|84538.1|84497.9|84503.7|84466|24
1620045930000|2021-05-03 12:45:30|84529.7|84479.7|84535.8|84485.8|84535.8|84485.8|84527.3|84477.3|32
1620045940000|2021-05-03 12:45:40|84535.7|84485.7|84540.5|84490.5|84542.7|84492.7|84534.8|84484.8|31
1620045950000|2021-05-03 12:45:50|84540.6|84490.6|84540.9|84490.9|84541.8|84503.7|84528.7|84482.7|34
1620045960000|2021-05-03 12:46:00|84540.8|84490.8|84528.3|84478.3|84541.5|84491.5|84514.1|84476.5|33
1620045970000|2021-05-03 12:46:10|84528.8|84478.8|84526.3|84476.3|84528.8|84478.8|84525.7|84475.7|17
1620045980000|2021-05-03 12:46:20|84526.2|84476.2|84514.2|84489.2|84531.8|84490.7|84513.3|84475.6|33
1620045990000|2021-05-03 12:46:30|84515.9|84490.9|84532.6|84482.6|84532.9|84497.9|84513.7|84481.3|26
1620046000000|2021-05-03 12:46:40|84532.3|84482.3|84528.5|84478.5|84532.7|84482.7|84527.2|84477.2|36
1620046010000|2021-05-03 12:46:50|84530.2|84480.2|84529.6|84479.6|84536.2|84493.3|84518.3|84479.3|27
1620046020000|2021-05-03 12:47:00|84529.7|84479.7|84530.4|84480.4|84531.4|84489|84511.1|84478.4|27
1620046030000|2021-05-03 12:47:10|84531.7|84481.7|84532|84482|84535.7|84485.7|84531.5|84481.5|20
1620046040000|2021-05-03 12:47:20|84533.5|84483.5|84525.1|84475.1|84533.5|84483.5|84524.5|84474.5|20
1620046050000|2021-05-03 12:47:30|84524.9|84474.9|84514.1|84489.1|84528.2|84491.8|84513.8|84474.9|24
1620046060000|2021-05-03 12:47:40|84513.8|84488.8|84535.2|84485.2|84536.8|84497.1|84513.8|84477.6|21
1620046070000|2021-05-03 12:47:50|84535.6|84485.6|84544.6|84494.6|84545.4|84509.3|84528.2|84485.5|29
1620046080000|2021-05-03 12:48:00|84544.4|84494.4|84541.6|84491.6|84549|84511|84536|84491.2|33
1620046090000|2021-05-03 12:48:10|84541.4|84491.4|84538.3|84488.3|84541.4|84491.4|84536.6|84486.6|34
1620046100000|2021-05-03 12:48:20|84538.9|84488.9|84532.6|84482.6|84539|84489|84531.9|84481.9|25
1620046110000|2021-05-03 12:48:30|84531.7|84481.7|84532.8|84482.8|84535.7|84493.8|84516.1|84478.3|28
1620046120000|2021-05-03 12:48:40|84534.4|84484.4|84523|84498|84534.8|84499|84523|84481.3|25
1620046130000|2021-05-03 12:48:50|84536.9|84486.9|84524.1|84499.1|84537.3|84499.6|84523.8|84486.9|19
1620046140000|2021-05-03 12:49:00|84523.9|84498.9|84528.2|84478.2|84535.6|84499|84523.9|84477.9|36
1620046150000|2021-05-03 12:49:10|84518.9|84493.9|84519|84494|84532.2|84495.7|84516.1|84478.8|24
1620046160000|2021-05-03 12:49:20|84520.6|84495.6|84522.5|84497.5|84534.3|84498.7|84520.6|84483.2|24
1620046170000|2021-05-03 12:49:30|84522.2|84497.2|84533.9|84483.9|84534.5|84497.2|84522.2|84483.2|17
1620046180000|2021-05-03 12:49:40|84534.2|84484.2|84522.8|84497.8|84534.8|84498.2|84522.7|84479|27
1620046190000|2021-05-03 12:49:50|84519|84494|84520.8|84495.8|84521.6|84496.6|84519|84494|16
1620046200000|2021-05-03 12:50:00|84520.5|84495.5|84525.7|84475.7|84534.3|84496.2|84520.5|84475.7|37
1620046210000|2021-05-03 12:50:10|84526.5|84476.5|84519.3|84494.3|84534.7|84494.5|84517.3|84476.4|31
1620046220000|2021-05-03 12:50:20|84516.4|84491.4|84517.2|84492.2|84517.4|84492.4|84515.7|84490.7|28
1620046230000|2021-05-03 12:50:30|84517|84492|84506.4|84456.4|84517|84492|84491.5|84455.7|26
1620046240000|2021-05-03 12:50:40|84506.7|84456.7|84490.3|84465.3|84506.8|84468.9|84488.9|84455.2|30
1620046250000|2021-05-03 12:50:50|84490.2|84465.2|84492.7|84467.7|84493.3|84468.3|84490.2|84465.2|22
1620046260000|2021-05-03 12:51:00|84492.6|84467.6|84504.3|84454.3|84505.2|84469|84491.9|84453.9|21
1620046270000|2021-05-03 12:51:10|84505.3|84455.3|84506.7|84456.7|84509.4|84459.4|84505.2|84455.2|24
1620046280000|2021-05-03 12:51:20|84505.9|84455.9|84488.5|84463.5|84507.6|84466.2|84485.4|84455.5|27
1620046290000|2021-05-03 12:51:30|84488.8|84463.8|84510.6|84460.6|84510.6|84472.9|84488.8|84459.5|29
1620046300000|2021-05-03 12:51:40|84510.8|84460.8|84496.1|84471.1|84511.7|84471.1|84492.3|84453.5|27
1620046310000|2021-05-03 12:51:50|84496.6|84471.6|84498.5|84473.5|84508|84477.9|84492.3|84455.8|38
1620046320000|2021-05-03 12:52:00|84499.9|84474.9|84495.9|84470.9|84499.9|84474.9|84495.9|84470.9|20
1620046330000|2021-05-03 12:52:10|84495.8|84470.8|84508.9|84483.9|84515.2|84483.9|84495.7|84465.2|26
1620046340000|2021-05-03 12:52:20|84507.8|84482.8|84507|84482|84509|84484|84506.8|84481.8|31
1620046350000|2021-05-03 12:52:30|84507.1|84482.1|84509.1|84484.1|84533|84492.5|84507.1|84482.1|29
1620046360000|2021-05-03 12:52:40|84508.8|84483.8|84509.4|84484.4|84511|84486|84508.5|84483.5|21
1620046370000|2021-05-03 12:52:50|84507.2|84482.2|84502.8|84477.8|84507.5|84482.5|84502.7|84477.7|23
1620046380000|2021-05-03 12:53:00|84503.5|84478.5|84500.6|84475.6|84503.5|84478.5|84499.1|84474.1|24
1620046390000|2021-05-03 12:53:10|84500.7|84475.7|84500.8|84475.8|84502.6|84477.6|84497.5|84472.5|23
1620046400000|2021-05-03 12:53:20|84501.4|84476.4|84508|84483|84510|84485|84498.6|84473.6|26
1620046410000|2021-05-03 12:53:30|84507.9|84482.9|84507.6|84482.6|84532.3|84485.5|84507|84472.3|30
1620046420000|2021-05-03 12:53:40|84507.4|84482.4|84514.8|84464.8|84517|84482.7|84503.6|84464.2|26
1620046430000|2021-05-03 12:53:50|84516.1|84466.1|84503.2|84478.2|84516.1|84478.5|84503|84464.8|9
1620046440000|2021-05-03 12:54:00|84503.1|84478.1|84497.2|84472.2|84505.7|84480.7|84497.2|84472.2|24
1620046450000|2021-05-03 12:54:10|84497.5|84472.5|84493.9|84468.9|84510.7|84472.5|84493.6|84459.6|24
1620046460000|2021-05-03 12:54:20|84493.3|84468.3|84504.8|84454.8|84504.8|84468.6|84483|84452.5|30
1620046470000|2021-05-03 12:54:30|84504.4|84454.4|84524.1|84474.1|84525.3|84475.3|84490.7|84454.4|41
1620046480000|2021-05-03 12:54:40|84524.2|84474.2|84517.4|84467.4|84525.3|84485|84503|84466.2|28
1620046490000|2021-05-03 12:54:50|84519.9|84469.9|84522.6|84472.6|84523.7|84484.2|84508.5|84469.9|27
1620046500000|2021-05-03 12:55:00|84522.7|84472.7|84523.6|84498.6|84531.9|84498.9|84508.7|84472.2|29
1620046510000|2021-05-03 12:55:10|84525|84500|84525.4|84475.4|84526.2|84500.7|84514.2|84469.2|36
1620046520000|2021-05-03 12:55:20|84525.5|84475.5|84528.8|84478.8|84529.3|84479.3|84523.6|84473.6|25
1620046530000|2021-05-03 12:55:30|84528.4|84478.4|84515.8|84465.8|84529.1|84483.7|84496.2|84459.3|30
1620046540000|2021-05-03 12:55:40|84516.4|84466.4|84527.4|84477.4|84527.4|84483|84502.2|84466.4|35
1620046550000|2021-05-03 12:55:50|84528|84478|84519.7|84494.7|84531.4|84494.9|84517|84475.9|31
1620046560000|2021-05-03 12:56:00|84519.8|84494.8|84518.2|84468.2|84527.6|84494.9|84497.9|84466.4|32
1620046570000|2021-05-03 12:56:10|84518.6|84468.6|84491.3|84466.3|84518.6|84468.6|84488.9|84450.5|36
1620046580000|2021-05-03 12:56:20|84494.1|84469.1|84506.3|84456.3|84510.5|84469.1|84494.1|84455.9|24
1620046590000|2021-05-03 12:56:30|84507.2|84457.2|84506.3|84456.3|84509.1|84471.9|84492.6|84454.5|34
1620046600000|2021-05-03 12:56:40|84506.1|84456.1|84499.5|84449.5|84506.1|84463.2|84484.3|84448.4|28
1620046610000|2021-05-03 12:56:50|84499.6|84449.6|84505.2|84455.2|84505.7|84465.2|84490.2|84446|36
1620046620000|2021-05-03 12:57:00|84505.5|84455.5|84518.3|84468.3|84518.6|84481.4|84501.7|84455.5|23
1620046630000|2021-05-03 12:57:10|84518.5|84468.5|84504.8|84479.8|84523.7|84486.2|84504.7|84468.5|27
1620046640000|2021-05-03 12:57:20|84497|84472|84489.8|84464.8|84516|84474.1|84489.6|84460.2|33
1620046650000|2021-05-03 12:57:30|84491.5|84466.5|84516|84466|84516|84485.1|84491.5|84460.7|31
1620046660000|2021-05-03 12:57:40|84504|84479|84511|84486|84522.7|84486.8|84503.3|84472.2|28
1620046670000|2021-05-03 12:57:50|84510.8|84485.8|84511.6|84486.6|84511.6|84486.6|84510.5|84485.5|23
1620046680000|2021-05-03 12:58:00|84512.2|84487.2|84547.2|84497.2|84548|84506|84511.6|84486.6|27
1620046690000|2021-05-03 12:58:10|84547|84497|84542.3|84492.3|84547.6|84500.3|84525.3|84486|26
1620046700000|2021-05-03 12:58:20|84542.5|84492.5|84542.4|84492.4|84543.7|84493.7|84541.7|84491.7|20
1620046710000|2021-05-03 12:58:30|84541.6|84491.6|84516.5|84491.5|84541.6|84493.5|84516.5|84483.3|19
1620046720000|2021-05-03 12:58:40|84527.6|84477.6|84530.1|84480.1|84531.5|84481.5|84527.6|84477.6|20
1620046730000|2021-05-03 12:58:50|84530.5|84480.5|84533.8|84483.8|84538.5|84500.9|84524.4|84480.5|23
1620046740000|2021-05-03 12:59:00|84521.3|84496.3|84539.9|84489.9|84540.6|84501.1|84521.3|84483.9|34
1620046750000|2021-05-03 12:59:10|84542.6|84492.6|84562.3|84512.3|84563.9|84513.9|84540.2|84490.2|32
1620046760000|2021-05-03 12:59:20|84563.1|84513.1|84564.8|84514.8|84565.2|84515.2|84562.9|84512.9|14
1620046770000|2021-05-03 12:59:30|84564.6|84514.6|84564.5|84514.5|84570.3|84520.3|84562.8|84512.8|36
1620046780000|2021-05-03 12:59:40|84564.6|84514.6|84560.8|84510.8|84566.9|84516.9|84559.3|84509.3|28
1620046790000|2021-05-03 12:59:50|84560.9|84510.9|84561.3|84511.3|84564.1|84514.1|84560.3|84510.3|30
1620046800000|2021-05-03 13:00:00|84562.1|84512.1|84565.5|84515.5|84566.8|84516.8|84556.6|84506.6|35
1620046810000|2021-05-03 13:00:10|84566.6|84516.6|84566.9|84516.9|84566.9|84516.9|84557.7|84507.7|39
1620046820000|2021-05-03 13:00:20|84564.4|84514.4|84563.9|84513.9|84566.9|84516.9|84562.8|84512.8|37
1620046830000|2021-05-03 13:00:30|84564.1|84514.1|84559.1|84509.1|84564.5|84514.5|84555.9|84505.9|37
1620046840000|2021-05-03 13:00:40|84558.6|84508.6|84558.5|84508.5|84560.1|84510.1|84553.5|84503.5|42
1620046850000|2021-05-03 13:00:50|84557.4|84507.4|84554.5|84504.5|84557.4|84507.4|84554.5|84504.5|34
1620046860000|2021-05-03 13:01:00|84554.9|84504.9|84538.5|84488.5|84555.1|84505.1|84534.4|84484.4|41
1620046870000|2021-05-03 13:01:10|84545.3|84495.3|84534.6|84484.6|84545.3|84495.3|84534.6|84484.6|39
1620046880000|2021-05-03 13:01:20|84534.8|84484.8|84544.2|84494.2|84545.1|84495.1|84534.3|84484.3|35
1620046890000|2021-05-03 13:01:30|84546.5|84496.5|84541.1|84491.1|84547.1|84497.1|84539.9|84489.9|20
1620046900000|2021-05-03 13:01:40|84541.6|84491.6|84534|84484|84541.6|84491.6|84532.8|84482.8|40
1620046910000|2021-05-03 13:01:50|84534.2|84484.2|84532|84482|84534.2|84484.2|84530.1|84480.1|36
1620046920000|2021-05-03 13:02:00|84532.1|84482.1|84528.3|84478.3|84535.2|84485.2|84527|84477|28
1620046930000|2021-05-03 13:02:10|84528.5|84478.5|84532.2|84482.2|84537.8|84487.8|84528.5|84478.5|23
1620046940000|2021-05-03 13:02:20|84532.5|84482.5|84531.8|84481.8|84540.6|84490.6|84529.9|84479.9|36
1620046950000|2021-05-03 13:02:30|84532.1|84482.1|84535.7|84485.7|84536.6|84486.6|84532|84482|30
1620046960000|2021-05-03 13:02:40|84537.8|84487.8|84532.7|84482.7|84539.5|84489.5|84531.8|84481.8|29
1620046970000|2021-05-03 13:02:50|84532.5|84482.5|84526.4|84476.4|84533.8|84483.8|84526.3|84476.3|30
1620046980000|2021-05-03 13:03:00|84527.6|84477.6|84535.4|84485.4|84537.8|84487.8|84523.3|84473.3|29
1620046990000|2021-05-03 13:03:10|84535.6|84485.6|84531.3|84481.3|84536.6|84486.6|84530.7|84480.7|40
1620047000000|2021-05-03 13:03:20|84530.2|84480.2|84530|84480|84530.2|84480.2|84528.7|84478.7|19
1620047010000|2021-05-03 13:03:30|84529.4|84479.4|84519.2|84469.2|84529.4|84479.4|84518.4|84468.4|40
1620047020000|2021-05-03 13:03:40|84519.6|84469.6|84510.8|84460.8|84519.6|84477.5|84494.9|84456.4|40
1620047030000|2021-05-03 13:03:50|84512.1|84462.1|84507.1|84457.1|84514.8|84464.8|84506.3|84456.3|26
1620047040000|2021-05-03 13:04:00|84507.5|84457.5|84490.7|84465.7|84507.5|84465.7|84488.9|84451.1|37
1620047050000|2021-05-03 13:04:10|84489.7|84464.7|84487.3|84462.3|84491.1|84466.1|84486.4|84461.4|29
1620047060000|2021-05-03 13:04:20|84487|84462|84493.8|84468.8|84513.6|84476.8|84487|84455.7|32
1620047070000|2021-05-03 13:04:30|84503.1|84453.1|84484.8|84459.8|84503.9|84468|84484.8|84450.3|34
1620047080000|2021-05-03 13:04:40|84485.8|84460.8|84496.3|84446.3|84501.8|84460.8|84479.7|84437|31
1620047090000|2021-05-03 13:04:50|84497.9|84447.9|84501.3|84451.3|84501.9|84451.9|84494.9|84444.9|26
1620047100000|2021-05-03 13:05:00|84498|84448|84500.9|84450.9|84501.7|84462.9|84486.4|84441.8|32
1620047110000|2021-05-03 13:05:10|84498.9|84448.9|84500.4|84450.4|84507.1|84463.1|84486|84448.3|35
1620047120000|2021-05-03 13:05:20|84498.3|84448.3|84504.6|84454.6|84509.3|84459.3|84494.3|84444.3|41
1620047130000|2021-05-03 13:05:30|84506.9|84456.9|84509.5|84459.5|84509.5|84459.5|84501.7|84451.7|36
1620047140000|2021-05-03 13:05:40|84510.7|84460.7|84505.5|84455.5|84511.9|84477.7|84493.9|84455.4|31
1620047150000|2021-05-03 13:05:50|84505.2|84455.2|84512.9|84462.9|84513|84467.3|84488.2|84454.7|28
1620047160000|2021-05-03 13:06:00|84512.8|84462.8|84506|84481|84519.8|84483.3|84505.9|84462.8|23
1620047170000|2021-05-03 13:06:10|84504.8|84479.8|84511.9|84461.9|84518.5|84479.8|84500.1|84461.9|19
1620047180000|2021-05-03 13:06:20|84513|84463|84504.3|84479.3|84514.9|84480.6|84504.3|84459.7|26
1620047190000|2021-05-03 13:06:30|84504.7|84479.7|84526.8|84476.8|84526.8|84488.2|84504.1|84472.3|36
1620047200000|2021-05-03 13:06:40|84526.7|84476.7|84521.2|84471.2|84533.4|84489.9|84507.6|84470.2|28
1620047210000|2021-05-03 13:06:50|84519.5|84469.5|84506.7|84481.7|84520.5|84484|84506.6|84469.4|20
1620047220000|2021-05-03 13:07:00|84506.9|84481.9|84526.2|84476.2|84531.2|84494.6|84501.5|84463.3|38
1620047230000|2021-05-03 13:07:10|84527.6|84477.6|84511.9|84461.9|84527.6|84482.8|84499.1|84461|37
1620047240000|2021-05-03 13:07:20|84511.8|84461.8|84517.9|84467.9|84519.7|84481.7|84504.9|84456.1|33
1620047250000|2021-05-03 13:07:30|84518.7|84468.7|84503.8|84478.8|84520.4|84478.8|84503.2|84465.9|23
1620047260000|2021-05-03 13:07:40|84505.2|84480.2|84500.1|84475.1|84518.3|84481.3|84499|84463.2|26
1620047270000|2021-05-03 13:07:50|84499.9|84474.9|84511.3|84461.3|84515.4|84474.9|84499.9|84460.9|28
1620047280000|2021-05-03 13:08:00|84511.7|84461.7|84514|84464|84514.8|84464.8|84511.7|84461.7|29
1620047290000|2021-05-03 13:08:10|84514.3|84464.3|84512.7|84462.7|84514.8|84464.8|84512.2|84462.2|22
1620047300000|2021-05-03 13:08:20|84512.6|84462.6|84512.5|84462.5|84513|84463|84512.1|84462.1|20
1620047310000|2021-05-03 13:08:30|84512.8|84462.8|84517|84467|84517|84467|84512|84462|21
1620047320000|2021-05-03 13:08:40|84516.7|84466.7|84515.6|84465.6|84516.7|84466.7|84513|84463|26
1620047330000|2021-05-03 13:08:50|84516.6|84466.6|84511.4|84486.4|84523.1|84486.4|84510.3|84466.4|23
1620047340000|2021-05-03 13:09:00|84508.1|84483.1|84511.4|84486.4|84516.4|84491.4|84508.1|84483.1|36
1620047350000|2021-05-03 13:09:10|84511.6|84486.6|84509.8|84484.8|84511.8|84486.8|84508.1|84483.1|31
1620047360000|2021-05-03 13:09:20|84509.3|84484.3|84501.8|84476.8|84519.7|84484.3|84501.5|84465.5|32
1620047370000|2021-05-03 13:09:30|84501.5|84476.5|84501.6|84476.6|84504.8|84479.8|84501.4|84476.4|24
1620047380000|2021-05-03 13:09:40|84501.9|84476.9|84502.9|84477.9|84503.1|84478.1|84500.6|84475.6|28
1620047390000|2021-05-03 13:09:50|84502.5|84477.5|84501.4|84476.4|84502.5|84477.5|84500.2|84475.2|26
1620047400000|2021-05-03 13:10:00|84501.3|84476.3|84516.2|84466.2|84520.5|84482.1|84500.5|84466|25
1620047410000|2021-05-03 13:10:10|84516.6|84466.6|84499.6|84449.6|84516.6|84466.6|84484.4|84448.5|34
1620047420000|2021-05-03 13:10:20|84498.5|84448.5|84496.5|84446.5|84499.4|84449.4|84495.1|84445.1|33
1620047430000|2021-05-03 13:10:30|84496.1|84446.1|84475.2|84450.2|84496.1|84456.2|84475.2|84442.6|37
1620047440000|2021-05-03 13:10:40|84475.8|84450.8|84499.8|84449.8|84499.8|84457|84475.4|84440.4|29
1620047450000|2021-05-03 13:10:50|84500.2|84450.2|84505.1|84455.1|84508.3|84464.1|84485.4|84448.1|40
1620047460000|2021-05-03 13:11:00|84504.8|84454.8|84505.9|84455.9|84520.7|84470.7|84504.5|84454.5|32
1620047470000|2021-05-03 13:11:10|84506.2|84456.2|84518.5|84468.5|84518.5|84468.5|84505.4|84455.4|31
1620047480000|2021-05-03 13:11:20|84515.1|84465.1|84522.5|84472.5|84523.2|84477.9|84500.1|84464.8|33
1620047490000|2021-05-03 13:11:30|84522.6|84472.6|84502.3|84477.3|84523|84477.3|84501.9|84466|27
1620047500000|2021-05-03 13:11:40|84503.7|84478.7|84503.9|84478.9|84507.5|84482.5|84501.9|84476.9|35
1620047510000|2021-05-03 13:11:50|84504.4|84479.4|84498.5|84473.5|84512.7|84481.3|84498.5|84461.1|22
1620047520000|2021-05-03 13:12:00|84497.8|84472.8|84497.8|84472.8|84502|84477|84496.9|84471.9|30
1620047530000|2021-05-03 13:12:10|84497.7|84472.7|84504.3|84454.3|84504.4|84473.2|84487.9|84451.8|20
1620047540000|2021-05-03 13:12:20|84503.9|84453.9|84508.1|84458.1|84508.1|84458.1|84501.8|84451.8|31
1620047550000|2021-05-03 13:12:30|84498.6|84473.6|84508.3|84458.3|84510.7|84474.2|84495.6|84457.2|27
1620047560000|2021-05-03 13:12:40|84507.3|84457.3|84516.2|84466.2|84516.2|84480.2|84503.6|84456.2|22
1620047570000|2021-05-03 13:12:50|84514.5|84464.5|84494.1|84469.1|84518.4|84473.5|84494|84455.6|26
1620047580000|2021-05-03 13:13:00|84494.2|84469.2|84500.3|84475.3|84515.7|84478.1|84493.4|84456.5|23
1620047590000|2021-05-03 13:13:10|84499.1|84474.1|84513|84463|84513|84475.2|84490.2|84452.2|28
1620047600000|2021-05-03 13:13:20|84513.9|84463.9|84517.6|84467.6|84517.6|84467.6|84510.1|84460.1|29
1620047610000|2021-05-03 13:13:30|84517.8|84467.8|84500.5|84475.5|84517.8|84475.7|84500.5|84463.2|20
1620047620000|2021-05-03 13:13:40|84498.7|84473.7|84516.3|84466.3|84517.6|84476.7|84497.3|84456.4|35
1620047630000|2021-05-03 13:13:50|84517.1|84467.1|84515.4|84465.4|84518.4|84468.4|84515|84465|26
1620047640000|2021-05-03 13:14:00|84515.6|84465.6|84504.3|84454.3|84515.8|84465.8|84504.3|84454.3|28
1620047650000|2021-05-03 13:14:10|84503.2|84453.2|84508.8|84458.8|84509.2|84459.2|84502.5|84452.5|23
1620047660000|2021-05-03 13:14:20|84508.5|84458.5|84500|84450|84508.5|84458.5|84498.3|84448.3|25
1620047670000|2021-05-03 13:14:30|84500.4|84450.4|84507.3|84457.3|84508|84458|84499.6|84449.6|30
1620047680000|2021-05-03 13:14:40|84507.5|84457.5|84495.4|84445.4|84507.5|84458.7|84483|84444.2|27
1620047690000|2021-05-03 13:14:50|84498.4|84448.4|84499.4|84449.4|84499.8|84449.8|84496.2|84446.2|24
1620047700000|2021-05-03 13:15:00|84499.7|84449.7|84498.1|84448.1|84506.1|84463.1|84488|84448.1|29
1620047710000|2021-05-03 13:15:10|84498.8|84448.8|84498.5|84448.5|84499.6|84461.9|84485.3|84446.1|23
1620047720000|2021-05-03 13:15:20|84498.2|84448.2|84499.1|84449.1|84500.7|84461.6|84485.1|84446.8|36
1620047730000|2021-05-03 13:15:30|84499.8|84449.8|84499.3|84449.3|84500.3|84450.3|84498.2|84448.2|22
1620047740000|2021-05-03 13:15:40|84499.2|84449.2|84480.7|84455.7|84499.5|84464.2|84479.9|84443.1|20
1620047750000|2021-05-03 13:15:50|84481.6|84456.6|84490.9|84440.9|84491.3|84456.6|84476.5|84439.1|36
1620047760000|2021-05-03 13:16:00|84490.7|84440.7|84470.7|84445.7|84490.7|84450.8|84470.7|84435|27
1620047770000|2021-05-03 13:16:10|84482.5|84432.5|84479.6|84429.6|84483.7|84445.8|84466.2|84427.2|35
1620047780000|2021-05-03 13:16:20|84479.8|84429.8|84462.7|84437.7|84479.8|84442.5|84461.4|84425.2|36
1620047790000|2021-05-03 13:16:30|84462.2|84437.2|84478.7|84428.7|84480.7|84442.4|84462.2|84427.1|32
1620047800000|2021-05-03 13:16:40|84478.2|84428.2|84475.2|84425.2|84478.2|84428.2|84474.4|84424.4|22
1620047810000|2021-05-03 13:16:50|84474.9|84424.9|84475|84425|84476.8|84426.8|84474.1|84424.1|24
1620047820000|2021-05-03 13:17:00|84474.5|84424.5|84472.6|84422.6|84479.9|84442.4|84465.2|84422.6|37
1620047830000|2021-05-03 13:17:10|84474.1|84424.1|84474|84424|84474.9|84424.9|84472.5|84422.5|35
1620047840000|2021-05-03 13:17:20|84473.3|84423.3|84474.8|84424.8|84475.9|84425.9|84472.9|84422.9|28
1620047850000|2021-05-03 13:17:30|84475.7|84425.7|84473.3|84423.3|84479.8|84442.2|84460.6|84423.3|33
1620047860000|2021-05-03 13:17:40|84473.6|84423.6|84466.6|84416.6|84474.4|84437|84455.9|84415.7|38
1620047870000|2021-05-03 13:17:50|84467.2|84417.2|84469.4|84419.4|84469.5|84419.5|84466.2|84416.2|25
1620047880000|2021-05-03 13:18:00|84469.5|84419.5|84470.4|84420.4|84470.4|84433.5|84454.9|84417|22
1620047890000|2021-05-03 13:18:10|84471.5|84421.5|84470.6|84420.6|84471.5|84435.1|84460|84417.9|28
1620047900000|2021-05-03 13:18:20|84471.9|84421.9|84456.5|84431.5|84471.9|84434.2|84454.8|84420.8|35
1620047910000|2021-05-03 13:18:30|84457.7|84432.7|84458.7|84433.7|84459.8|84434.8|84457.5|84432.5|17
1620047920000|2021-05-03 13:18:40|84459.3|84434.3|84458.5|84433.5|84459.8|84434.8|84456.9|84431.9|17
1620047930000|2021-05-03 13:18:50|84457.9|84432.9|84469.8|84419.8|84475.4|84437.1|84457.9|84419.8|31
1620047940000|2021-05-03 13:19:00|84472.2|84422.2|84457|84407|84478.2|84438.1|84450.6|84407|41
1620047950000|2021-05-03 13:19:10|84457.1|84407.1|84465|84415|84465.7|84415.7|84457.1|84407.1|34
1620047960000|2021-05-03 13:19:20|84464.4|84414.4|84461.9|84411.9|84465.4|84415.4|84458.6|84408.6|25
1620047970000|2021-05-03 13:19:30|84461.7|84411.7|84463.1|84413.1|84466.5|84416.5|84461|84411|27
1620047980000|2021-05-03 13:19:40|84461.7|84411.7|84467|84417|84467|84417|84461.5|84411.5|19
1620047990000|2021-05-03 13:19:50|84467.1|84417.1|84462.8|84437.8|84475.2|84438.7|84462.4|84416.3|22
1620048000000|2021-05-03 13:20:00|84462.2|84437.2|84464.4|84439.4|84464.9|84439.9|84462.1|84437.1|24
1620048010000|2021-05-03 13:20:10|84462.9|84437.9|84467|84442|84467|84442|84462.9|84437.9|16
1620048020000|2021-05-03 13:20:20|84466.7|84441.7|84474.1|84449.1|84474.1|84449.1|84464.8|84439.8|17
1620048030000|2021-05-03 13:20:30|84481|84456|84468.4|84418.4|84481|84456|84456.4|84417|24
1620048040000|2021-05-03 13:20:40|84468.6|84418.6|84471.9|84421.9|84474.1|84434.7|84458.5|84418.6|19
1620048050000|2021-05-03 13:20:50|84471.8|84421.8|84478.5|84428.5|84479.5|84441.6|84465.7|84420.1|19
1620048060000|2021-05-03 13:21:00|84477.8|84427.8|84454.1|84429.1|84477.8|84437.7|84453.8|84419.2|31
1620048070000|2021-05-03 13:21:10|84453.7|84428.7|84456.9|84431.9|84471.1|84432|84453.7|84417.8|19
1620048080000|2021-05-03 13:21:20|84456.6|84431.6|84460.9|84435.9|84466.6|84441.6|84456.6|84431.6|21
1620048090000|2021-05-03 13:21:30|84461.5|84436.5|84461|84436|84461.9|84436.9|84459.2|84434.2|21
1620048100000|2021-05-03 13:21:40|84460.9|84435.9|84464.3|84439.3|84466.3|84441.3|84460.9|84435.9|22
1620048110000|2021-05-03 13:21:50|84465.2|84440.2|84447|84422|84465.3|84440.3|84447|84422|28
1620048120000|2021-05-03 13:22:00|84446.6|84421.6|84457.2|84432.2|84473.3|84435.5|84446.4|84411.9|33
1620048130000|2021-05-03 13:22:10|84456.7|84431.7|84457.3|84407.3|84458.1|84431.9|84445|84406.3|27
1620048140000|2021-05-03 13:22:20|84455.5|84405.5|84461.9|84436.9|84462.9|84437.9|84451.2|84405.5|29
1620048150000|2021-05-03 13:22:30|84462.2|84437.2|84462.1|84437.1|84478.3|84439|84460.8|84423.6|26
1620048160000|2021-05-03 13:22:40|84461.4|84436.4|84461.1|84436.1|84462.1|84437.1|84459.3|84434.3|20
1620048170000|2021-05-03 13:22:50|84461.2|84436.2|84457.2|84432.2|84469|84437.9|84456.6|84418.7|18
1620048180000|2021-05-03 13:23:00|84456.8|84431.8|84459.5|84434.5|84459.9|84434.9|84455.5|84430.5|25
1620048190000|2021-05-03 13:23:10|84460.2|84435.2|84470.2|84420.2|84471.7|84436.5|84455.5|84418.3|21
1620048200000|2021-05-03 13:23:20|84469.5|84419.5|84455.9|84430.9|84470.5|84431.1|84455|84418.4|18
1620048210000|2021-05-03 13:23:30|84456.5|84431.5|84465.8|84440.8|84466.5|84441.5|84456.5|84431.5|19
1620048220000|2021-05-03 13:23:40|84466.2|84441.2|84466|84441|84466.3|84441.3|84463.5|84438.5|23
1620048230000|2021-05-03 13:23:50|84465.7|84440.7|84464.7|84439.7|84468.2|84443.2|84464.3|84439.3|27
1620048240000|2021-05-03 13:24:00|84465.3|84440.3|84465.9|84440.9|84465.9|84440.9|84463.4|84438.4|19
1620048250000|2021-05-03 13:24:10|84466.2|84441.2|84471.9|84421.9|84472.2|84441.2|84457.6|84420.5|27
1620048260000|2021-05-03 13:24:20|84473.6|84423.6|84464.9|84439.9|84473.6|84443.7|84461.1|84422.7|33
1620048270000|2021-05-03 13:24:30|84465.5|84440.5|84465.4|84440.4|84467.6|84442.6|84464.4|84439.4|21
1620048280000|2021-05-03 13:24:40|84464.8|84439.8|84480.7|84430.7|84481.1|84445|84463.8|84429.3|27
1620048290000|2021-05-03 13:24:50|84480.6|84430.6|84496.4|84446.4|84502.6|84464.7|84480.6|84430.6|31
1620048300000|2021-05-03 13:25:00|84504.1|84454.1|84487.6|84437.6|84504.1|84454.1|84473.3|84435.2|27
1620048310000|2021-05-03 13:25:10|84487.1|84437.1|84482.6|84432.6|84487.3|84437.3|84482.3|84432.3|15
1620048320000|2021-05-03 13:25:20|84483.7|84433.7|84483.4|84433.4|84483.7|84433.7|84482|84432|12
1620048330000|2021-05-03 13:25:30|84483.5|84433.5|84484.1|84434.1|84484.2|84434.2|84483.1|84433.1|15
1620048340000|2021-05-03 13:25:40|84483.8|84433.8|84485.8|84435.8|84486|84447.3|84472.3|84432.2|17
1620048350000|2021-05-03 13:25:50|84487.6|84437.6|84486.3|84436.3|84487.6|84437.6|84485.5|84435.5|16
1620048360000|2021-05-03 13:26:00|84486.2|84436.2|84479.9|84429.9|84486.2|84436.2|84479.5|84429.5|26
1620048370000|2021-05-03 13:26:10|84480.3|84430.3|84482.4|84432.4|84482.4|84432.4|84469.9|84419.9|32
1620048380000|2021-05-03 13:26:20|84482.7|84432.7|84482.3|84432.3|84492.7|84451.9|84476|84430.8|34
1620048390000|2021-05-03 13:26:30|84482.5|84432.5|84481.8|84431.8|84484.3|84434.3|84480.8|84430.8|25
1620048400000|2021-05-03 13:26:40|84481.5|84431.5|84482.9|84432.9|84483.9|84433.9|84481.5|84431.5|19
1620048410000|2021-05-03 13:26:50|84482.6|84432.6|84476.3|84426.3|84483.1|84443.6|84465.9|84424|19
1620048420000|2021-05-03 13:27:00|84475.5|84425.5|84476.1|84426.1|84476.5|84426.5|84474|84424|22
1620048430000|2021-05-03 13:27:10|84475.8|84425.8|84462.2|84437.2|84475.8|84437.6|84461|84424.5|19
1620048440000|2021-05-03 13:27:20|84462.9|84437.9|84462.6|84437.6|84474.8|84437.9|84458.2|84418.3|28
1620048450000|2021-05-03 13:27:30|84463.4|84438.4|84477.9|84427.9|84478|84438.4|84462.4|84426.3|24
1620048460000|2021-05-03 13:27:40|84477.6|84427.6|84464|84439|84479.1|84440|84461.7|84427.6|22
1620048470000|2021-05-03 13:27:50|84463.9|84438.9|84478|84428|84484.2|84443.4|84462.7|84428|21
1620048480000|2021-05-03 13:28:00|84477.5|84427.5|84476.1|84426.1|84479.1|84429.1|84475.1|84425.1|28
1620048490000|2021-05-03 13:28:10|84476.4|84426.4|84477.8|84427.8|84478.6|84428.6|84475.6|84425.6|25
1620048500000|2021-05-03 13:28:20|84478|84428|84478.1|84428.1|84478.4|84428.4|84477|84427|18
1620048510000|2021-05-03 13:28:30|84477.8|84427.8|84478.2|84428.2|84478.5|84428.5|84477.7|84427.7|20
1620048520000|2021-05-03 13:28:40|84478.6|84428.6|84463.6|84438.6|84478.6|84439.4|84461.7|84423.4|18
1620048530000|2021-05-03 13:28:50|84461.8|84436.8|84457.8|84407.8|84462.8|84437.8|84456.2|84406.2|24
1620048540000|2021-05-03 13:29:00|84458|84408|84468.2|84418.2|84468.6|84418.6|84457.8|84407.8|29
1620048550000|2021-05-03 13:29:10|84457.5|84432.5|84481.3|84431.3|84482.9|84446.1|84457.5|84418.6|29
1620048560000|2021-05-03 13:29:20|84467.3|84442.3|84443.2|84418.2|84467.6|84442.6|84443|84407.3|37
1620048570000|2021-05-03 13:29:30|84442.8|84417.8|84450.8|84400.8|84455.6|84417.8|84442.1|84400.4|35
1620048580000|2021-05-03 13:29:40|84433.4|84408.4|84443.8|84393.8|84445.8|84410.9|84428.5|84393.8|33
1620048590000|2021-05-03 13:29:50|84443.7|84393.7|84450.1|84400.1|84451.4|84405.2|84430.1|84392.5|35
1620048600000|2021-05-03 13:30:00|84448.9|84398.9|84446.2|84396.2|84458.3|84420|84436.6|84394.4|40
1620048610000|2021-05-03 13:30:10|84445.7|84395.7|84433|84408|84447.9|84408|84430.8|84394.5|34
1620048620000|2021-05-03 13:30:20|84432.8|84407.8|84432.2|84407.2|84433.2|84408.2|84429.9|84404.9|29
1620048630000|2021-05-03 13:30:30|84431.6|84406.6|84432.6|84407.6|84434.1|84409.1|84431.2|84406.2|36
1620048640000|2021-05-03 13:30:40|84431.6|84406.6|84453|84403|84453.4|84410.5|84430.2|84400.8|33
1620048650000|2021-05-03 13:30:50|84452.5|84402.5|84435.6|84410.6|84457.2|84410.6|84434.7|84397.3|34
1620048660000|2021-05-03 13:31:00|84447.2|84397.2|84447.9|84397.9|84448.1|84398.1|84445.6|84395.6|34
1620048670000|2021-05-03 13:31:10|84448.2|84398.2|84444.1|84394.1|84448.3|84408.2|84430.8|84394.1|34
1620048680000|2021-05-03 13:31:20|84444.5|84394.5|84439.4|84414.4|84444.7|84415.7|84437.9|84392.5|31
1620048690000|2021-05-03 13:31:30|84440.2|84415.2|84460.5|84410.5|84460.5|84420.8|84437.7|84402.9|38
1620048700000|2021-05-03 13:31:40|84460.4|84410.4|84460|84435|84471.7|84435.2|84456.4|84410.4|31
1620048710000|2021-05-03 13:31:50|84460.4|84435.4|84459.5|84434.5|84465.3|84440.3|84458.8|84433.8|26
1620048720000|2021-05-03 13:32:00|84459.7|84434.7|84456.9|84431.9|84460.9|84435.9|84455.4|84430.4|33
1620048730000|2021-05-03 13:32:10|84457.5|84432.5|84454.9|84429.9|84457.5|84432.5|84454|84429|25
1620048740000|2021-05-03 13:32:20|84454.7|84429.7|84458.2|84433.2|84458.2|84433.2|84449.6|84424.6|25
1620048750000|2021-05-03 13:32:30|84458.5|84433.5|84458.2|84433.2|84458.5|84433.5|84453.7|84428.7|33
1620048760000|2021-05-03 13:32:40|84457.7|84432.7|84458.7|84433.7|84459.1|84434.1|84456.7|84431.7|36
1620048770000|2021-05-03 13:32:50|84459.3|84434.3|84460.6|84435.6|84461.6|84436.6|84458.8|84433.8|26
1620048780000|2021-05-03 13:33:00|84460.4|84435.4|84472.2|84447.2|84475.3|84447.2|84455.8|84425.3|29
1620048790000|2021-05-03 13:33:10|84472.4|84447.4|84468.3|84443.3|84472.9|84447.9|84466.6|84441.6|34
1620048800000|2021-05-03 13:33:20|84467.7|84442.7|84471.6|84446.6|84476.7|84451.7|84467.7|84442.7|39
1620048810000|2021-05-03 13:33:30|84470.9|84445.9|84476.8|84451.8|84489.6|84453.3|84469.5|84431.2|31
1620048820000|2021-05-03 13:33:40|84476.5|84451.5|84477.4|84452.4|84492|84452.8|84475.4|84438.1|29
1620048830000|2021-05-03 13:33:50|84477.1|84452.1|84489.9|84439.9|84492.3|84456.4|84476.5|84439.9|29
1620048840000|2021-05-03 13:34:00|84489.8|84439.8|84488|84463|84490.5|84463|84477.7|84439.8|29
1620048850000|2021-05-03 13:34:10|84485.4|84460.4|84488.7|84463.7|84500.9|84464.3|84483.4|84447.4|36
1620048860000|2021-05-03 13:34:20|84488.5|84463.5|84489.2|84464.2|84490.2|84465.2|84486.1|84461.1|31
1620048870000|2021-05-03 13:34:30|84487.7|84462.7|84494.8|84469.8|84497|84472|84486.8|84461.8|37
1620048880000|2021-05-03 13:34:40|84495.3|84470.3|84504.3|84454.3|84505|84470.3|84476.3|84441.5|41
1620048890000|2021-05-03 13:34:50|84504.6|84454.6|84500.8|84475.8|84511.3|84479.6|84494.7|84454.6|35
1620048900000|2021-05-03 13:35:00|84502.9|84477.9|84493.1|84468.1|84503.7|84478.7|84492.4|84467.4|38
1620048910000|2021-05-03 13:35:10|84492.9|84467.9|84484.3|84459.3|84504|84468.6|84484.2|84452.2|32
1620048920000|2021-05-03 13:35:20|84496.1|84446.1|84494.3|84469.3|84497.5|84469.3|84491.2|84446.1|24
1620048930000|2021-05-03 13:35:30|84495.9|84470.9|84496.6|84471.6|84497.3|84472.3|84495.7|84470.7|35
1620048940000|2021-05-03 13:35:40|84496.7|84471.7|84488.1|84463.1|84497.1|84472.1|84488.1|84463.1|21
1620048950000|2021-05-03 13:35:50|84488.4|84463.4|84495.6|84470.6|84497.7|84472.7|84488.1|84463.1|25
1620048960000|2021-05-03 13:36:00|84496|84471|84488.4|84463.4|84496|84471|84487.6|84462.6|36
1620048970000|2021-05-03 13:36:10|84488.2|84463.2|84493.7|84468.7|84493.9|84468.9|84480.5|84455.5|30
1620048980000|2021-05-03 13:36:20|84494.6|84469.6|84510.7|84460.7|84510.7|84474.6|84493.9|84459.5|27
1620048990000|2021-05-03 13:36:30|84509.6|84459.6|84510.2|84460.2|84510.7|84460.7|84508.8|84458.8|25
1620049000000|2021-05-03 13:36:40|84510.9|84460.9|84484.1|84459.1|84510.9|84472.4|84482.8|84449.3|31
1620049010000|2021-05-03 13:36:50|84483.6|84458.6|84481.9|84456.9|84484.6|84459.6|84480.1|84455.1|31
1620049020000|2021-05-03 13:37:00|84481.6|84456.6|84475.6|84425.6|84491.5|84456.6|84463.9|84425.6|30
1620049030000|2021-05-03 13:37:10|84473.3|84423.3|84473.4|84423.4|84475.9|84435.3|84457.6|84411.9|37
1620049040000|2021-05-03 13:37:20|84470|84420|84453.1|84428.1|84474.8|84435.7|84452.2|84418.7|34
1620049050000|2021-05-03 13:37:30|84451.9|84426.9|84465.9|84415.9|84467.2|84427.2|84451.8|84413.4|30
1620049060000|2021-05-03 13:37:40|84466.5|84416.5|84462.7|84412.7|84468.4|84418.4|84462.5|84412.5|28
1620049070000|2021-05-03 13:37:50|84462.8|84412.8|84445.1|84420.1|84463.3|84422.3|84445.1|84405.5|34
1620049080000|2021-05-03 13:38:00|84444.7|84419.7|84469.4|84419.4|84469.4|84420.6|84444.2|84410.6|33
1620049090000|2021-05-03 13:38:10|84469.1|84419.1|84463.2|84413.2|84470.1|84432.2|84452.1|84413.2|36
1620049100000|2021-05-03 13:38:20|84463.7|84413.7|84468.7|84443.7|84468.7|84443.7|84437.2|84406.8|41
1620049110000|2021-05-03 13:38:30|84469.4|84444.4|84461.9|84436.9|84469.8|84444.8|84461.9|84436.9|36
1620049120000|2021-05-03 13:38:40|84462|84437|84474.6|84424.6|84474.6|84438.9|84459|84422.8|27
1620049130000|2021-05-03 13:38:50|84474.8|84424.8|84496.3|84446.3|84496.3|84447.6|84463.5|84423.9|39
1620049140000|2021-05-03 13:39:00|84494.9|84444.9|84481.5|84456.5|84496.7|84458|84479.2|84441.9|33
1620049150000|2021-05-03 13:39:10|84482.6|84457.6|84490.9|84440.9|84496|84458.1|84479|84438.3|34
1620049160000|2021-05-03 13:39:20|84491|84441|84486.3|84436.3|84491|84441|84485.8|84435.8|34
1620049170000|2021-05-03 13:39:30|84486.4|84436.4|84475.1|84450.1|84488.9|84450.5|84472.8|84434.9|33
1620049180000|2021-05-03 13:39:40|84474.9|84449.9|84470.4|84445.4|84487.4|84449.9|84470.4|84432.2|30
1620049190000|2021-05-03 13:39:50|84470.5|84445.5|84472.1|84447.1|84488.2|84451.5|84470.5|84433.1|40
1620049200000|2021-05-03 13:40:00|84467.2|84442.2|84476|84451|84480.2|84455.2|84467.2|84442.2|38
1620049210000|2021-05-03 13:40:10|84475.7|84450.7|84472.3|84447.3|84491.9|84456.2|84472.3|84435.3|39
1620049220000|2021-05-03 13:40:20|84469.6|84444.6|84470.2|84445.2|84486.3|84448.8|84467.4|84433|39
1620049230000|2021-05-03 13:40:30|84470.9|84445.9|84461.7|84436.7|84479.3|84445.9|84461.7|84426.6|36
1620049240000|2021-05-03 13:40:40|84462.2|84437.2|84435.2|84410.2|84473.3|84437.7|84435.2|84397.8|41
1620049250000|2021-05-03 13:40:50|84434|84409|84434.9|84409.9|84436.1|84411.1|84426.8|84401.8|43
1620049260000|2021-05-03 13:41:00|84433.1|84408.1|84448.6|84398.6|84450|84409.1|84430.3|84394.8|34
1620049270000|2021-05-03 13:41:10|84448.4|84398.4|84447.6|84397.6|84449|84399|84447.4|84397.4|28
1620049280000|2021-05-03 13:41:20|84447.5|84397.5|84447.8|84397.8|84450.9|84413.7|84437.4|84397.3|29
1620049290000|2021-05-03 13:41:30|84447|84397|84435.5|84410.5|84447.8|84410.5|84434.9|84395|30
1620049300000|2021-05-03 13:41:40|84436|84411|84434.5|84409.5|84450.2|84412.8|84434.2|84397.2|37
1620049310000|2021-05-03 13:41:50|84434.4|84409.4|84453.9|84403.9|84454.5|84416.2|84434.4|84403.2|31
1620049320000|2021-05-03 13:42:00|84443.4|84418.4|84461.8|84411.8|84462.2|84423.9|84441|84411.1|35
1620049330000|2021-05-03 13:42:10|84448.9|84423.9|84474.1|84424.1|84481.2|84431.2|84448.9|84422|42
1620049340000|2021-05-03 13:42:20|84473.6|84423.6|84474.4|84424.4|84474.8|84424.8|84472.7|84422.7|25
1620049350000|2021-05-03 13:42:30|84474.2|84424.2|84473.1|84423.1|84474.2|84424.2|84472.8|84422.8|14
1620049360000|2021-05-03 13:42:40|84474.1|84424.1|84476.5|84426.5|84478.2|84428.2|84473.6|84423.6|34
1620049370000|2021-05-03 13:42:50|84476.4|84426.4|84477.9|84427.9|84479.7|84429.7|84475.9|84425.9|31
1620049380000|2021-05-03 13:43:00|84477.7|84427.7|84482.6|84432.6|84482.7|84432.7|84477.7|84427.7|28
1620049390000|2021-05-03 13:43:10|84482.4|84432.4|84479.5|84429.5|84482.8|84440.3|84463.9|84427.2|27
1620049400000|2021-05-03 13:43:20|84479.4|84429.4|84473.7|84423.7|84479.4|84429.4|84473.2|84423.2|22
1620049410000|2021-05-03 13:43:30|84472.3|84422.3|84460.2|84435.2|84474.3|84437.3|84459.1|84422.3|26
1620049420000|2021-05-03 13:43:40|84460.4|84435.4|84473.2|84423.2|84476.8|84435.4|84458.5|84420.9|30
1620049430000|2021-05-03 13:43:50|84473.3|84423.3|84467|84417|84473.3|84423.3|84466.5|84416.5|25
1620049440000|2021-05-03 13:44:00|84466.6|84416.6|84459.4|84409.4|84468.4|84428.9|84449.5|84407.3|30
1620049450000|2021-05-03 13:44:10|84458.9|84408.9|84459.2|84409.2|84460.9|84423.3|84447.1|84408.5|30
1620049460000|2021-05-03 13:44:20|84459.6|84409.6|84453.3|84403.3|84459.6|84422.4|84440.5|84403.3|22
1620049470000|2021-05-03 13:44:30|84452.6|84402.6|84440.1|84415.1|84452.6|84415.6|84436.8|84398.6|30
1620049480000|2021-05-03 13:44:40|84453|84403|84436.9|84411.9|84453.9|84413.7|84436.7|84400.9|31
1620049490000|2021-05-03 13:44:50|84448.5|84398.5|84455|84405|84456.2|84416.6|84441.6|84397.3|26
1620049500000|2021-05-03 13:45:00|84454.4|84404.4|84458.1|84408.1|84458.1|84416.5|84441.5|84404|34
1620049510000|2021-05-03 13:45:10|84447.6|84422.6|84446.8|84421.8|84449|84424|84446.7|84421.7|36
1620049520000|2021-05-03 13:45:20|84447|84422|84446.2|84421.2|84448.9|84423.9|84446.1|84421.1|28
1620049530000|2021-05-03 13:45:30|84446.1|84421.1|84447.3|84422.3|84447.5|84422.5|84445.2|84420.2|26
1620049540000|2021-05-03 13:45:40|84447.7|84422.7|84446.9|84421.9|84448.2|84423.2|84446.3|84421.3|24
1620049550000|2021-05-03 13:45:50|84447.1|84422.1|84447.2|84422.2|84447.5|84422.5|84445.9|84420.9|26
1620049560000|2021-05-03 13:46:00|84446.7|84421.7|84453.6|84403.6|84453.6|84422|84437.6|84402.1|29
1620049570000|2021-05-03 13:46:10|84439.6|84414.6|84453.1|84403.1|84453.3|84417.9|84439.4|84403.1|31
1620049580000|2021-05-03 13:46:20|84451.1|84401.1|84454.1|84404.1|84454.2|84404.2|84449.9|84399.9|30
1620049590000|2021-05-03 13:46:30|84454.2|84404.2|84454.4|84404.4|84456.5|84406.5|84453|84403|34
1620049600000|2021-05-03 13:46:40|84454.2|84404.2|84455.2|84405.2|84455.5|84405.5|84454|84404|20
1620049610000|2021-05-03 13:46:50|84455.3|84405.3|84455|84405|84455.4|84405.4|84454.6|84404.6|16
1620049620000|2021-05-03 13:47:00|84453.9|84403.9|84435.2|84410.2|84454.3|84416|84435.2|84401.3|37
1620049630000|2021-05-03 13:47:10|84433.8|84408.8|84437.4|84412.4|84449.6|84416|84433.8|84396.6|35
1620049640000|2021-05-03 13:47:20|84440.3|84415.3|84439|84414|84440.7|84415.7|84436.1|84411.1|35
1620049650000|2021-05-03 13:47:30|84438.7|84413.7|84435.8|84410.8|84449.8|84417.3|84435.8|84397.9|38
1620049660000|2021-05-03 13:47:40|84435.3|84410.3|84435|84410|84450.8|84414.2|84434.6|84396.5|41
1620049670000|2021-05-03 13:47:50|84434.8|84409.8|84438.4|84413.4|84441.9|84416.9|84429.9|84404.9|32
1620049680000|2021-05-03 13:48:00|84438.6|84413.6|84454.3|84404.3|84462.6|84413.6|84438.6|84404.3|32
1620049690000|2021-05-03 13:48:10|84456.1|84406.1|84454.5|84404.5|84456.6|84406.6|84453.4|84403.4|25
1620049700000|2021-05-03 13:48:20|84454|84404|84451.9|84401.9|84455.3|84416.7|84440.1|84401.8|28
1620049710000|2021-05-03 13:48:30|84451.8|84401.8|84425.7|84400.7|84458.6|84420.6|84425.7|84400.4|36
1620049720000|2021-05-03 13:48:40|84425.4|84400.4|84429.7|84404.7|84431|84406|84423.9|84398.9|33
1620049730000|2021-05-03 13:48:50|84430.1|84405.1|84417.4|84392.4|84444.8|84405.9|84415.4|84390.4|37
1620049740000|2021-05-03 13:49:00|84416.8|84391.8|84414.7|84389.7|84418.2|84393.2|84408.8|84383.8|37
1620049750000|2021-05-03 13:49:10|84413.6|84388.6|84414.3|84389.3|84414.9|84389.3|84397.9|84360.8|40
1620049760000|2021-05-03 13:49:20|84414.6|84389.6|84428.8|84378.8|84428.8|84389.7|84412.9|84376.9|27
1620049770000|2021-05-03 13:49:30|84428.9|84378.9|84417.5|84367.5|84428.9|84378.9|84416.7|84366.7|35
1620049780000|2021-05-03 13:49:40|84417.1|84367.1|84411.6|84386.6|84420.1|84386.8|84402|84367|30
1620049790000|2021-05-03 13:49:50|84411.4|84386.4|84415.2|84390.2|84415.4|84390.4|84410.7|84385.7|33
1620049800000|2021-05-03 13:50:00|84414.9|84389.9|84406.6|84381.6|84422.2|84389.9|84403.3|84367.5|38
1620049810000|2021-05-03 13:50:10|84407.6|84382.6|84418|84368|84424.9|84387.6|84403.5|84368|31
1620049820000|2021-05-03 13:50:20|84418.9|84368.9|84409.1|84384.1|84422.6|84385.3|84408.5|84368.4|29
1620049830000|2021-05-03 13:50:30|84409.4|84384.4|84410|84385|84410.8|84385.8|84408.4|84383.4|27
1620049840000|2021-05-03 13:50:40|84409.8|84384.8|84415.1|84390.1|84426.6|84390.9|84404.7|84366.1|30
1620049850000|2021-05-03 13:50:50|84415.7|84390.7|84415.1|84390.1|84415.7|84390.7|84414.5|84389.5|16
1620049860000|2021-05-03 13:51:00|84411.8|84386.8|84414.3|84389.3|84426.4|84393.7|84411.8|84375.5|38
1620049870000|2021-05-03 13:51:10|84414.2|84389.2|84431.5|84381.5|84433.6|84393.8|84412.8|84381.4|30
1620049880000|2021-05-03 13:51:20|84431.4|84381.4|84404.1|84379.1|84432.5|84393.9|84404.1|84379.1|27
1620049890000|2021-05-03 13:51:30|84404.3|84379.3|84415.9|84365.9|84418.2|84379.4|84400.6|84363.3|35
1620049900000|2021-05-03 13:51:40|84416.2|84366.2|84411.4|84361.4|84416.3|84366.3|84409.6|84359.6|29
1620049910000|2021-05-03 13:51:50|84412.1|84362.1|84414|84364|84414.3|84364.3|84411.2|84361.2|29
1620049920000|2021-05-03 13:52:00|84413.6|84363.6|84410.7|84360.7|84414.5|84364.5|84410|84360|37
1620049930000|2021-05-03 13:52:10|84410.3|84360.3|84401.1|84376.1|84414.8|84379.8|84399.5|84360.1|40
1620049940000|2021-05-03 13:52:20|84402.2|84377.2|84401.8|84376.8|84403.9|84378.9|84401.7|84376.7|31
1620049950000|2021-05-03 13:52:30|84402|84377|84404.1|84379.1|84405.9|84380.9|84400.5|84375.5|26
1620049960000|2021-05-03 13:52:40|84414.7|84364.7|84388.8|84363.8|84415.1|84376.6|84388.3|84363.3|34
1620049970000|2021-05-03 13:52:50|84391.4|84366.4|84386.6|84361.6|84400.6|84367.2|84386.5|84349.6|35
1620049980000|2021-05-03 13:53:00|84385.5|84360.5|84392.7|84367.7|84392.7|84367.7|84381.8|84356.8|35
1620049990000|2021-05-03 13:53:10|84404.8|84354.8|84386.9|84361.9|84404.8|84368.5|84382.8|84349.9|37
1620050000000|2021-05-03 13:53:20|84386.6|84361.6|84383.2|84358.2|84400.9|84361.6|84383.1|84345.7|31
1620050010000|2021-05-03 13:53:30|84384.9|84359.9|84393|84368|84393.5|84368.5|84382.6|84357.6|35
1620050020000|2021-05-03 13:53:40|84393.3|84368.3|84392.2|84367.2|84394.9|84369.9|84391.9|84366.9|33
1620050030000|2021-05-03 13:53:50|84392.7|84367.7|84383.8|84358.8|84394|84369|84383.8|84358.8|29
1620050040000|2021-05-03 13:54:00|84383.7|84358.7|84384.6|84359.6|84386.9|84361.9|84381.3|84356.3|31
1620050050000|2021-05-03 13:54:10|84384.8|84359.8|84374.8|84349.8|84385.8|84360.8|84372.1|84347.1|37
1620050060000|2021-05-03 13:54:20|84374.6|84349.6|84374.4|84349.4|84376.1|84351.1|84373.1|84348.1|30
1620050070000|2021-05-03 13:54:30|84374.8|84349.8|84379.2|84354.2|84390.6|84354.7|84373.2|84340.6|32
1620050080000|2021-05-03 13:54:40|84378.8|84353.8|84377.5|84352.5|84381|84356|84377.3|84352.3|32
1620050090000|2021-05-03 13:54:50|84377.3|84352.3|84382.8|84332.8|84390.1|84352.8|84377.3|84332.8|37
1620050100000|2021-05-03 13:55:00|84387.3|84337.3|84390.6|84340.6|84393.1|84352.7|84377.7|84337.3|31
1620050110000|2021-05-03 13:55:10|84391.3|84341.3|84389.3|84339.3|84392.2|84342.2|84389.3|84339.3|24
1620050120000|2021-05-03 13:55:20|84386.7|84336.7|84378.3|84328.3|84386.7|84347.3|84362.5|84318.4|36
1620050130000|2021-05-03 13:55:30|84375|84325|84377.4|84352.4|84385.4|84352.4|84372.9|84323.9|37
1620050140000|2021-05-03 13:55:40|84376.8|84351.8|84380.6|84355.6|84380.8|84355.8|84376.6|84351.6|28
1620050150000|2021-05-03 13:55:50|84380.4|84355.4|84386.8|84336.8|84389.5|84355.9|84374.3|84336.7|27
1620050160000|2021-05-03 13:56:00|84386.7|84336.7|84378.4|84353.4|84387.1|84354.1|84368.3|84333|37
1620050170000|2021-05-03 13:56:10|84378|84353|84386.4|84336.4|84394.7|84355.4|84373.5|84336.4|31
1620050180000|2021-05-03 13:56:20|84386.7|84336.7|84372.1|84347.1|84389.8|84351|84371.1|84333.9|30
1620050190000|2021-05-03 13:56:30|84372.8|84347.8|84373.4|84323.4|84375.6|84350.6|84360|84323.3|34
1620050200000|2021-05-03 13:56:40|84373.5|84323.5|84374.5|84324.5|84375.9|84325.9|84371.9|84321.9|31
1620050210000|2021-05-03 13:56:50|84373.3|84323.3|84366.4|84316.4|84373.4|84334.7|84358|84316.4|31
1620050220000|2021-05-03 13:57:00|84367.3|84317.3|84367.2|84317.2|84370.4|84320.4|84366.5|84316.5|33
1620050230000|2021-05-03 13:57:10|84367.6|84317.6|84374.5|84324.5|84376.3|84337.4|84361.4|84317.6|27
1620050240000|2021-05-03 13:57:20|84374.2|84324.2|84365.2|84340.2|84379.3|84340.5|84361.5|84324.1|30
1620050250000|2021-05-03 13:57:30|84367.5|84342.5|84378|84328|84379.7|84342.5|84366.9|84327.9|19
1620050260000|2021-05-03 13:57:40|84379.3|84329.3|84384.5|84334.5|84387.4|84346.4|84368.7|84329.2|28
1620050270000|2021-05-03 13:57:50|84386.6|84336.6|84372.9|84347.9|84386.6|84348.2|84366.6|84330.6|27
1620050280000|2021-05-03 13:58:00|84373.1|84348.1|84389.9|84339.9|84391.1|84348.2|84371.8|84337.2|34
1620050290000|2021-05-03 13:58:10|84391.3|84341.3|84391|84341|84391.3|84341.3|84388.7|84338.7|19
1620050300000|2021-05-03 13:58:20|84390.6|84340.6|84394.9|84344.9|84396.2|84346.2|84390.6|84340.6|26
1620050310000|2021-05-03 13:58:30|84394.6|84344.6|84394.6|84344.6|84396.9|84346.9|84394.6|84344.6|21
1620050320000|2021-05-03 13:58:40|84394.7|84344.7|84396.4|84346.4|84396.6|84346.6|84393.6|84343.6|17
1620050330000|2021-05-03 13:58:50|84396.5|84346.5|84394.6|84344.6|84396.5|84346.5|84394.2|84344.2|24
1620050340000|2021-05-03 13:59:00|84395|84345|84395.8|84345.8|84395.8|84361.3|84381.6|84344.1|28
1620050350000|2021-05-03 13:59:10|84396.4|84346.4|84396.7|84346.7|84406.9|84360.2|84385.2|84344.5|42
1620050360000|2021-05-03 13:59:20|84397.1|84347.1|84399.2|84349.2|84400.3|84350.3|84396.6|84346.6|37
1620050370000|2021-05-03 13:59:30|84400.7|84350.7|84399|84349|84404|84354|84399|84349|40
1620050380000|2021-05-03 13:59:40|84398.9|84348.9|84363.5|84313.5|84402.9|84352.9|84360.7|84310.7|44
1620050390000|2021-05-03 13:59:50|84364|84314|84364|84314|84386.8|84318.7|84347|84280.4|44
1620050400000|2021-05-03 14:00:00|84346.2|84296.2|84366|84316|84366|84316|84332.6|84276.3|42
1620050410000|2021-05-03 14:00:10|84368.5|84318.5|84360.2|84310.2|84373.6|84323.6|84357.1|84307.1|45
1620050420000|2021-05-03 14:00:20|84357.3|84307.3|84348.2|84298.2|84358.6|84308.6|84343.6|84293.6|42
1620050430000|2021-05-03 14:00:30|84350.2|84300.2|84356.1|84306.1|84362.6|84312.6|84350.2|84300.2|44
1620050440000|2021-05-03 14:00:40|84355.8|84305.8|84342.4|84292.4|84356.8|84306.8|84338.7|84288.7|43
1620050450000|2021-05-03 14:00:50|84341.8|84291.8|84350|84300|84350.7|84300.7|84338.2|84288.2|41
1620050460000|2021-05-03 14:01:00|84350.4|84300.4|84345.1|84295.1|84352|84302|84336.9|84286.9|44
1620050470000|2021-05-03 14:01:10|84345.6|84295.6|84345|84295|84348.9|84298.9|84342.8|84292.8|40
1620050480000|2021-05-03 14:01:20|84345.3|84295.3|84338.3|84288.3|84347.3|84297.3|84337.8|84287.8|41
1620050490000|2021-05-03 14:01:30|84339.1|84289.1|84327|84277|84341.3|84291.3|84326.4|84276.4|43
1620050500000|2021-05-03 14:01:40|84327.6|84277.6|84332.1|84282.1|84339.3|84289.3|84326.5|84276.5|41
1620050510000|2021-05-03 14:01:50|84333.4|84283.4|84331.7|84281.7|84333.4|84283.4|84320|84270|42
1620050520000|2021-05-03 14:02:00|84332.1|84282.1|84335.3|84285.3|84342.9|84292.9|84331.8|84281.8|43
1620050530000|2021-05-03 14:02:10|84334.7|84284.7|84331.2|84281.2|84334.7|84284.7|84326.4|84276.4|38
1620050540000|2021-05-03 14:02:20|84332.5|84282.5|84344.4|84294.4|84344.4|84294.4|84329.2|84279.2|38
1620050550000|2021-05-03 14:02:30|84343.1|84293.1|84324.6|84299.6|84343.8|84300.3|84324.4|84287.3|33
1620050560000|2021-05-03 14:02:40|84324|84299|84329.6|84279.6|84332.3|84302.8|84324|84275.5|37
1620050570000|2021-05-03 14:02:50|84329.4|84279.4|84342.6|84292.6|84344.3|84294.3|84328.7|84278.7|39
1620050580000|2021-05-03 14:03:00|84343.5|84293.5|84324.6|84299.6|84349.8|84299.8|84324.6|84292.6|35
1620050590000|2021-05-03 14:03:10|84324.3|84299.3|84334.5|84284.5|84336.7|84300.5|84323.1|84280.6|40
1620050600000|2021-05-03 14:03:20|84335.2|84285.2|84337.1|84287.1|84338.7|84305.4|84324.8|84285.2|41
1620050610000|2021-05-03 14:03:30|84336.8|84286.8|84317.9|84292.9|84337|84299.5|84316.5|84280.2|36
1620050620000|2021-05-03 14:03:40|84318.2|84293.2|84319.9|84269.9|84326.2|84294|84313.2|84269.9|37
1620050630000|2021-05-03 14:03:50|84316.6|84266.6|84305.3|84280.3|84316.6|84280.3|84300|84260.5|42
1620050640000|2021-05-03 14:04:00|84304.4|84279.4|84296.4|84271.4|84304.4|84279.4|84295.2|84270.2|37
1620050650000|2021-05-03 14:04:10|84297.6|84272.6|84297.3|84272.3|84309.4|84279|84294.3|84259.4|39
1620050660000|2021-05-03 14:04:20|84296.9|84271.9|84289.3|84264.3|84300.2|84271.9|84281.9|84248.2|38
1620050670000|2021-05-03 14:04:30|84289.5|84264.5|84300.8|84250.8|84300.8|84267.3|84281.4|84250.8|36
1620050680000|2021-05-03 14:04:40|84290.4|84265.4|84287.7|84262.7|84293.3|84268.3|84286|84261|33
1620050690000|2021-05-03 14:04:50|84287.3|84262.3|84282|84257|84295.9|84262.3|84280.1|84242.2|42
1620050700000|2021-05-03 14:05:00|84282.4|84257.4|84275.5|84250.5|84285.9|84260.9|84275|84250|39
1620050710000|2021-05-03 14:05:10|84274.8|84249.8|84277.5|84252.5|84288.6|84254.9|84268.9|84232.2|39
1620050720000|2021-05-03 14:05:20|84277.4|84252.4|84274.9|84249.9|84278.8|84253.8|84272.4|84247.4|37
1620050730000|2021-05-03 14:05:30|84274.6|84249.6|84288.3|84238.3|84291.3|84250.1|84274.4|84236.2|37
1620050740000|2021-05-03 14:05:40|84287.7|84237.7|84277.5|84227.5|84288.6|84249.7|84268.8|84227.5|34
1620050750000|2021-05-03 14:05:50|84264|84239|84266.7|84241.7|84280.6|84244|84261.9|84224.5|37
1620050760000|2021-05-03 14:06:00|84266.3|84241.3|84277.8|84227.8|84281.5|84246.9|84264.8|84227.6|40
1620050770000|2021-05-03 14:06:10|84277.4|84227.4|84264.6|84239.6|84278.3|84240.5|84262.2|84227.3|34
1620050780000|2021-05-03 14:06:20|84264.3|84239.3|84259.5|84234.5|84274.7|84241.4|84259.5|84223.8|37
1620050790000|2021-05-03 14:06:30|84259.4|84234.4|84260.6|84235.6|84275.1|84238.2|84258.9|84220.5|35
1620050800000|2021-05-03 14:06:40|84261.1|84236.1|84261.2|84236.2|84266.5|84241.5|84255.8|84230.8|40
1620050810000|2021-05-03 14:06:50|84261.4|84236.4|84256.5|84231.5|84263.5|84238.5|84255.6|84230.6|28
1620050820000|2021-05-03 14:07:00|84258.4|84233.4|84257.1|84232.1|84274.3|84237.8|84256.6|84222.8|35
1620050830000|2021-05-03 14:07:10|84257.7|84232.7|84250.9|84225.9|84266.9|84232.7|84247|84213.4|38
1620050840000|2021-05-03 14:07:20|84251.1|84226.1|84257|84232|84257|84232|84250.2|84225.2|27
1620050850000|2021-05-03 14:07:30|84256.5|84231.5|84254.4|84229.4|84258.3|84233.3|84248.8|84223.8|39
1620050860000|2021-05-03 14:07:40|84254|84229|84254.6|84229.6|84271.8|84242.8|84252|84221.8|42
1620050870000|2021-05-03 14:07:50|84254.9|84229.9|84242.7|84217.7|84254.9|84229.9|84241.3|84216.3|34
1620050880000|2021-05-03 14:08:00|84241.9|84216.9|84273.2|84223.2|84273.5|84234.5|84240.4|84210.1|41
1620050890000|2021-05-03 14:08:10|84274.8|84224.8|84291.9|84241.9|84296.7|84252.1|84264.4|84224.8|38
1620050900000|2021-05-03 14:08:20|84291.6|84241.6|84281.4|84231.4|84292.4|84242.4|84263.2|84223.5|39
1620050910000|2021-05-03 14:08:30|84281|84231|84290.7|84240.7|84293.7|84255.3|84279.5|84229.5|38
1620050920000|2021-05-03 14:08:40|84288.8|84238.8|84289.1|84239.1|84289.8|84239.8|84279.8|84229.8|41
1620050930000|2021-05-03 14:08:50|84290.5|84240.5|84305.3|84255.3|84305.3|84267.6|84283.8|84236.6|40
1620050940000|2021-05-03 14:09:00|84305.6|84255.6|84306.6|84256.6|84311.1|84261.1|84304.4|84254.4|34
1620050950000|2021-05-03 14:09:10|84306|84256|84306.2|84256.2|84308|84269.7|84292.9|84253.2|38
1620050960000|2021-05-03 14:09:20|84306.1|84256.1|84301.4|84251.4|84306.1|84256.1|84300.3|84250.3|33
1620050970000|2021-05-03 14:09:30|84300.9|84250.9|84293.3|84243.3|84304.5|84263.3|84285.1|84239.9|41
1620050980000|2021-05-03 14:09:40|84293.7|84243.7|84290.7|84240.7|84300.3|84250.3|84289.5|84239.5|35
1620050990000|2021-05-03 14:09:50|84290.6|84240.6|84294.2|84244.2|84296.1|84246.1|84287.5|84237.5|35
1620051000000|2021-05-03 14:10:00|84293.4|84243.4|84282.5|84232.5|84295.2|84245.2|84281.2|84231.2|41
1620051010000|2021-05-03 14:10:10|84282.3|84232.3|84297|84247|84307.7|84257.7|84280.8|84230.8|38
1620051020000|2021-05-03 14:10:20|84285|84260|84299.1|84249.1|84301|84263.6|84284.5|84248.2|33
1620051030000|2021-05-03 14:10:30|84298.5|84248.5|84285.1|84260.1|84300.1|84262.3|84283.9|84248|30
1620051040000|2021-05-03 14:10:40|84286.1|84261.1|84298.5|84248.5|84299.6|84261.6|84285.1|84248.3|25
1620051050000|2021-05-03 14:10:50|84298.9|84248.9|84289.8|84239.8|84298.9|84260.2|84276.1|84239.8|38
1620051060000|2021-05-03 14:11:00|84290.6|84240.6|84289.7|84239.7|84293.9|84258.7|84278|84238.6|34
1620051070000|2021-05-03 14:11:10|84276.2|84251.2|84289.1|84239.1|84289.9|84251.2|84267.4|84231.3|36
1620051080000|2021-05-03 14:11:20|84290.7|84240.7|84286|84236|84293.3|84255.1|84272.2|84236|34
1620051090000|2021-05-03 14:11:30|84287.1|84237.1|84283.8|84258.8|84287.1|84259.1|84273.3|84235.8|28
1620051100000|2021-05-03 14:11:40|84284|84259|84273.2|84248.2|84294.3|84259|84271.2|84244.3|34
1620051110000|2021-05-03 14:11:50|84272.7|84247.7|84292.4|84242.4|84294.5|84253.7|84267.7|84230.1|38
1620051120000|2021-05-03 14:12:00|84294.7|84244.7|84285.9|84235.9|84296.1|84257.7|84272.6|84235.4|39
1620051130000|2021-05-03 14:12:10|84286.2|84236.2|84280.4|84230.4|84286.2|84248.4|84267.4|84229.9|36
1620051140000|2021-05-03 14:12:20|84280.1|84230.1|84268.2|84243.2|84280.8|84244.1|84266.4|84230.1|27
1620051150000|2021-05-03 14:12:30|84267.8|84242.8|84282.9|84257.9|84285.9|84260.9|84267.6|84242.6|36
1620051160000|2021-05-03 14:12:40|84284.2|84259.2|84287.7|84262.7|84288.2|84263.2|84282.6|84257.6|23
1620051170000|2021-05-03 14:12:50|84287.3|84262.3|84284.4|84259.4|84287.4|84262.4|84283.7|84258.7|26
1620051180000|2021-05-03 14:13:00|84284|84259|84283.5|84258.5|84284.6|84259.6|84283.5|84258.5|18
1620051190000|2021-05-03 14:13:10|84283.9|84258.9|84284.5|84259.5|84286|84261|84282.6|84257.6|28
1620051200000|2021-05-03 14:13:20|84285|84260|84285.6|84260.6|84285.7|84260.7|84283.4|84258.4|26
1620051210000|2021-05-03 14:13:30|84285.7|84260.7|84285.3|84260.3|84290.7|84265.7|84284.5|84259.5|33
1620051220000|2021-05-03 14:13:40|84285.4|84260.4|84279.9|84254.9|84285.4|84260.4|84279.7|84254.7|32
1620051230000|2021-05-03 14:13:50|84280.8|84255.8|84265.3|84240.3|84280.8|84255.8|84265.3|84227.2|39
1620051240000|2021-05-03 14:14:00|84264.7|84239.7|84262.5|84237.5|84276.3|84240.1|84255.1|84222.9|38
1620051250000|2021-05-03 14:14:10|84274.1|84224.1|84256.4|84231.4|84275.1|84234.9|84254.4|84224.1|40
1620051260000|2021-05-03 14:14:20|84255.1|84230.1|84255.4|84230.4|84255.9|84230.9|84254.3|84229.3|33
1620051270000|2021-05-03 14:14:30|84255.2|84230.2|84258|84233|84259.8|84234.8|84253.5|84228.5|34
1620051280000|2021-05-03 14:14:40|84258.1|84233.1|84258.1|84233.1|84258.8|84233.8|84254.8|84229.8|40
1620051290000|2021-05-03 14:14:50|84257.5|84232.5|84252.3|84227.3|84257.5|84232.5|84251.5|84226.5|33
1620051300000|2021-05-03 14:15:00|84251.8|84226.8|84238.4|84213.4|84258.1|84230.2|84238.4|84207.9|37
1620051310000|2021-05-03 14:15:10|84239.4|84214.4|84236|84186|84251.8|84214.4|84224.4|84184.3|41
1620051320000|2021-05-03 14:15:20|84237.5|84187.5|84225|84175|84238.6|84188.6|84219.6|84169.6|37
1620051330000|2021-05-03 14:15:30|84224.9|84174.9|84214.9|84164.9|84229.7|84179.7|84214.7|84164.7|39
1620051340000|2021-05-03 14:15:40|84215.1|84165.1|84220|84170|84222.2|84176.7|84201.6|84161.7|34
1620051350000|2021-05-03 14:15:50|84220.1|84170.1|84194.1|84169.1|84220.2|84170.6|84191.2|84152.2|41
1620051360000|2021-05-03 14:16:00|84194.2|84169.2|84213.1|84163.1|84224.7|84178.6|84193.1|84161.9|39
1620051370000|2021-05-03 14:16:10|84213.6|84163.6|84215.5|84165.5|84216.6|84166.6|84213|84163|37
1620051380000|2021-05-03 14:16:20|84215.2|84165.2|84215.5|84165.5|84216.4|84178.3|84202.1|84163.6|29
1620051390000|2021-05-03 14:16:30|84216.1|84166.1|84221.2|84171.2|84223.8|84173.8|84215.1|84165.1|38
1620051400000|2021-05-03 14:16:40|84220.8|84170.8|84219.2|84169.2|84221.4|84171.4|84217.9|84167.9|34
1620051410000|2021-05-03 14:16:50|84218.4|84168.4|84220|84170|84220|84170|84215.9|84165.9|31
1620051420000|2021-05-03 14:17:00|84221.5|84171.5|84215.7|84165.7|84221.5|84182.7|84207.1|84165.7|39
1620051430000|2021-05-03 14:17:10|84216.5|84166.5|84209.9|84159.9|84216.5|84166.5|84209.9|84159.9|34
1620051440000|2021-05-03 14:17:20|84209.1|84159.1|84198.4|84173.4|84213.3|84174.1|84197.7|84150.1|36
1620051450000|2021-05-03 14:17:30|84198.6|84173.6|84213.7|84163.7|84214.4|84178.5|84197.4|84161|39
1620051460000|2021-05-03 14:17:40|84213.3|84163.3|84200.6|84175.6|84215.6|84178.4|84200.6|84162.8|31
1620051470000|2021-05-03 14:17:50|84200.7|84175.7|84221.4|84171.4|84223.4|84179.2|84200.5|84169.1|30
1620051480000|2021-05-03 14:18:00|84220.1|84170.1|84211.8|84186.8|84225|84186.8|84211.5|84168.1|40
1620051490000|2021-05-03 14:18:10|84211.9|84186.9|84212.2|84162.2|84221.5|84187.4|84210.8|84160.8|39
1620051500000|2021-05-03 14:18:20|84211.7|84161.7|84218.4|84168.4|84218.9|84168.9|84191.8|84141.8|43
1620051510000|2021-05-03 14:18:30|84219.1|84169.1|84215.9|84165.9|84222.4|84172.4|84213.6|84163.6|38
1620051520000|2021-05-03 14:18:40|84216.1|84166.1|84207.3|84182.3|84220.3|84183.1|84204.1|84165|34
1620051530000|2021-05-03 14:18:50|84206.6|84181.6|84206.8|84181.8|84207.3|84182.3|84204.6|84179.6|33
1620051540000|2021-05-03 14:19:00|84206.6|84181.6|84207.6|84182.6|84210.2|84185.2|84205.9|84180.9|34
1620051550000|2021-05-03 14:19:10|84207.3|84182.3|84213.8|84188.8|84224.8|84189.8|84207.1|84170.2|39
1620051560000|2021-05-03 14:19:20|84213.7|84188.7|84221.8|84171.8|84225.4|84188.7|84208|84170.7|35
1620051570000|2021-05-03 14:19:30|84221.1|84171.1|84209.4|84184.4|84223.9|84184.9|84209.4|84170.6|28
1620051580000|2021-05-03 14:19:40|84209|84184|84207.4|84182.4|84210|84185|84203.2|84178.2|30
1620051590000|2021-05-03 14:19:50|84208.1|84183.1|84206.3|84181.3|84208.1|84183.1|84205.6|84180.6|26
1620051600000|2021-05-03 14:20:00|84206|84181|84208|84158|84213.4|84181|84201.1|84158|39
1620051610000|2021-05-03 14:20:10|84207.8|84157.8|84192.8|84167.8|84210.5|84168|84192.5|84155.3|36
1620051620000|2021-05-03 14:20:20|84192.1|84167.1|84196.4|84146.4|84199.5|84171.5|84186.8|84145.2|36
1620051630000|2021-05-03 14:20:30|84197.6|84147.6|84191.3|84141.3|84197.9|84147.9|84189.9|84139.9|30
1620051640000|2021-05-03 14:20:40|84191|84141|84186.2|84136.2|84191|84141|84185|84135|38
1620051650000|2021-05-03 14:20:50|84188.1|84138.1|84182.4|84132.4|84188.7|84143.5|84168.4|84130.5|34
1620051660000|2021-05-03 14:21:00|84182|84132|84191.6|84141.6|84193.1|84143.1|84181.9|84131.9|37
1620051670000|2021-05-03 14:21:10|84191.3|84141.3|84187.2|84137.2|84193|84143|84187.2|84137.2|36
1620051680000|2021-05-03 14:21:20|84186.8|84136.8|84188.6|84138.6|84190.6|84140.6|84185.5|84135.5|34
1620051690000|2021-05-03 14:21:30|84187.7|84137.7|84186.8|84136.8|84189.3|84139.3|84184.9|84134.9|33
1620051700000|2021-05-03 14:21:40|84186.4|84136.4|84188.6|84138.6|84191.5|84141.5|84186.3|84136.3|37
1620051710000|2021-05-03 14:21:50|84188|84138|84191|84141|84193.3|84143.3|84187.9|84137.9|26
1620051720000|2021-05-03 14:22:00|84189.6|84139.6|84174|84124|84189.6|84139.6|84172.3|84122.3|37
1620051730000|2021-05-03 14:22:10|84174.4|84124.4|84184.6|84134.6|84185.4|84135.4|84174.2|84124.2|31
1620051740000|2021-05-03 14:22:20|84184.3|84134.3|84183.8|84158.8|84188.3|84158.8|84175.3|84133.3|26
1620051750000|2021-05-03 14:22:30|84183.5|84158.5|84182.9|84157.9|84184.4|84159.4|84182.9|84157.9|23
1620051760000|2021-05-03 14:22:40|84183|84158|84197.1|84147.1|84198.5|84158.3|84183|84142.2|39
1620051770000|2021-05-03 14:22:50|84196.8|84146.8|84200|84150|84200.8|84150.8|84196.4|84146.4|28
1620051780000|2021-05-03 14:23:00|84199.5|84149.5|84203.4|84153.4|84203.8|84164.7|84187.7|84147.7|33
1620051790000|2021-05-03 14:23:10|84204.8|84154.8|84207.8|84157.8|84208.1|84171.5|84194.2|84151.8|38
1620051800000|2021-05-03 14:23:20|84208.3|84158.3|84213.6|84163.6|84218.7|84168.7|84207|84157|41
1620051810000|2021-05-03 14:23:30|84212.8|84162.8|84219|84169|84220.3|84170.3|84210.4|84160.4|39
1620051820000|2021-05-03 14:23:40|84219.4|84169.4|84210.9|84160.9|84219.8|84169.8|84209.6|84159.6|32
1620051830000|2021-05-03 14:23:50|84209.3|84159.3|84207.7|84157.7|84212.1|84162.1|84207.5|84157.5|37
1620051840000|2021-05-03 14:24:00|84207.1|84157.1|84206.4|84156.4|84209.4|84159.4|84203.2|84153.2|38
1620051850000|2021-05-03 14:24:10|84206.7|84156.7|84203.8|84153.8|84206.7|84156.7|84200.1|84150.1|27
1620051860000|2021-05-03 14:24:20|84203.6|84153.6|84200.4|84150.4|84203.6|84153.6|84198.4|84148.4|28
1620051870000|2021-05-03 14:24:30|84199.7|84149.7|84202.1|84152.1|84202.1|84152.1|84199.7|84149.7|23
1620051880000|2021-05-03 14:24:40|84202.5|84152.5|84200.1|84150.1|84207.9|84157.9|84200.1|84150.1|33
1620051890000|2021-05-03 14:24:50|84200.3|84150.3|84207|84157|84207.4|84169.7|84190.3|84149.9|34
1620051900000|2021-05-03 14:25:00|84206.9|84156.9|84209.1|84159.1|84214.6|84173|84196.3|84156.6|30
1620051910000|2021-05-03 14:25:10|84207.8|84157.8|84209.9|84159.9|84213.2|84163.2|84207.8|84157.8|30
1620051920000|2021-05-03 14:25:20|84210.1|84160.1|84201.2|84151.2|84210.6|84160.6|84200.9|84150.9|32
1620051930000|2021-05-03 14:25:30|84201.3|84151.3|84200.7|84150.7|84205.5|84155.5|84199.9|84149.9|36
1620051940000|2021-05-03 14:25:40|84200|84150|84192.2|84142.2|84200|84150|84192.1|84142.1|28
1620051950000|2021-05-03 14:25:50|84192.9|84142.9|84198.4|84148.4|84198.4|84148.4|84192.5|84142.5|31
1620051960000|2021-05-03 14:26:00|84199.2|84149.2|84186.4|84161.4|84202.6|84161.4|84185.4|84146.5|32
1620051970000|2021-05-03 14:26:10|84186.5|84161.5|84200.4|84150.4|84200.4|84164.8|84183.9|84150.4|26
1620051980000|2021-05-03 14:26:20|84202|84152|84201|84151|84202|84152|84199.5|84149.5|23
1620051990000|2021-05-03 14:26:30|84202.2|84152.2|84197.4|84147.4|84204.3|84154.3|84197.4|84147.4|35
1620052000000|2021-05-03 14:26:40|84197|84147|84202.3|84152.3|84202.5|84152.5|84196|84146|34
1620052010000|2021-05-03 14:26:50|84198.8|84148.8|84204.4|84154.4|84204.8|84168.1|84191.5|84148.8|32
1620052020000|2021-05-03 14:27:00|84205|84155|84198.4|84148.4|84205|84155|84198.4|84148.4|23
1620052030000|2021-05-03 14:27:10|84197.9|84147.9|84194.8|84144.8|84201.3|84151.3|84193.5|84143.5|38
1620052040000|2021-05-03 14:27:20|84198|84148|84206.1|84156.1|84206.1|84156.1|84198|84148|30
1620052050000|2021-05-03 14:27:30|84206|84156|84195.3|84170.3|84206.6|84171|84190.9|84155|34
1620052060000|2021-05-03 14:27:40|84194.7|84169.7|84195.7|84170.7|84197.1|84172.1|84193.5|84168.5|25
1620052070000|2021-05-03 14:27:50|84195.8|84170.8|84196.3|84171.3|84206.9|84173.6|84189|84154.7|29
1620052080000|2021-05-03 14:28:00|84196.7|84171.7|84191.2|84166.2|84198.1|84173.1|84189.5|84164.5|35
1620052090000|2021-05-03 14:28:10|84192.3|84167.3|84187|84162|84193.1|84168.1|84185.5|84160.5|37
1620052100000|2021-05-03 14:28:20|84187.6|84162.6|84197.2|84147.2|84198.3|84162.6|84185.5|84139.2|42
1620052110000|2021-05-03 14:28:30|84195.4|84145.4|84196.4|84146.4|84199.1|84166|84184|84143.2|39
1620052120000|2021-05-03 14:28:40|84194.5|84144.5|84194.4|84144.4|84199|84149|84191.7|84141.7|38
1620052130000|2021-05-03 14:28:50|84193.8|84143.8|84195.8|84145.8|84200.5|84150.5|84193.2|84143.2|32
1620052140000|2021-05-03 14:29:00|84195.2|84145.2|84195.5|84145.5|84201.5|84151.5|84192.9|84142.9|40
1620052150000|2021-05-03 14:29:10|84195.1|84145.1|84194.3|84144.3|84197.1|84147.1|84192.3|84142.3|30
1620052160000|2021-05-03 14:29:20|84195.3|84145.3|84195.1|84145.1|84196.3|84162.1|84182.7|84141.9|34
1620052170000|2021-05-03 14:29:30|84193|84143|84197.7|84147.7|84197.7|84147.7|84193|84143|27
1620052180000|2021-05-03 14:29:40|84198.4|84148.4|84201|84151|84201.5|84164.5|84185.3|84145.5|33
1620052190000|2021-05-03 14:29:50|84201.7|84151.7|84195.5|84145.5|84201.7|84151.7|84194.8|84144.8|35
1620052200000|2021-05-03 14:30:00|84194.4|84144.4|84190.7|84140.7|84197.6|84147.6|84188.7|84138.7|39
1620052210000|2021-05-03 14:30:10|84190.3|84140.3|84188.1|84138.1|84194.6|84144.6|84186.9|84136.9|35
1620052220000|2021-05-03 14:30:20|84188.7|84138.7|84189.3|84139.3|84193.6|84143.6|84188.2|84138.2|30
1620052230000|2021-05-03 14:30:30|84187.4|84137.4|84176.9|84151.9|84191.9|84153|84176.8|84136.9|35
1620052240000|2021-05-03 14:30:40|84175.2|84150.2|84165.5|84140.5|84184.2|84151.8|84165.5|84128.2|30
1620052250000|2021-05-03 14:30:50|84164.4|84139.4|84164.6|84139.6|84173|84148|84164|84139|39
1620052260000|2021-05-03 14:31:00|84164.5|84139.5|84175.1|84125.1|84177.1|84139.5|84160.3|84122.3|32
1620052270000|2021-05-03 14:31:10|84175.4|84125.4|84174.6|84124.6|84175.6|84125.6|84167.3|84117.3|37
1620052280000|2021-05-03 14:31:20|84175.2|84125.2|84153.9|84128.9|84176.6|84131|84148|84118.3|40
1620052290000|2021-05-03 14:31:30|84155.8|84130.8|84159.1|84109.1|84170.4|84134.8|84150|84109.1|35
1620052300000|2021-05-03 14:31:40|84163.5|84113.5|84152.6|84127.6|84165.2|84129.9|84147.2|84111.8|38
1620052310000|2021-05-03 14:31:50|84154.9|84129.9|84147.8|84122.8|84155.5|84130.5|84147.8|84122.8|38
1620052320000|2021-05-03 14:32:00|84147.1|84122.1|84148.4|84123.4|84163.2|84130.9|84147.1|84113.2|34
1620052330000|2021-05-03 14:32:10|84149.7|84124.7|84145.1|84120.1|84149.7|84124.7|84143.1|84118.1|34
1620052340000|2021-05-03 14:32:20|84145.7|84120.7|84146.1|84096.1|84150.5|84120.7|84133.8|84094.9|39
1620052350000|2021-05-03 14:32:30|84146.3|84096.3|84152|84102|84153|84103|84144.9|84094.9|35
1620052360000|2021-05-03 14:32:40|84150.3|84100.3|84154.2|84104.2|84156.5|84119|84140.1|84100.3|37
1620052370000|2021-05-03 14:32:50|84154|84104|84153.4|84103.4|84155.9|84105.9|84149.9|84099.9|33
1620052380000|2021-05-03 14:33:00|84154.6|84104.6|84141.8|84116.8|84154.7|84117.4|84139|84103.8|36
1620052390000|2021-05-03 14:33:10|84142.1|84117.1|84153|84103|84155.7|84117.1|84140.4|84101.7|24
1620052400000|2021-05-03 14:33:20|84153.6|84103.6|84147.7|84122.7|84157.9|84122.7|84143.8|84102.8|35
1620052410000|2021-05-03 14:33:30|84147.2|84122.2|84144.5|84119.5|84151.7|84126.7|84144.5|84119.5|30
1620052420000|2021-05-03 14:33:40|84144.7|84119.7|84142.6|84092.6|84158.2|84119.7|84131.9|84092.6|36
1620052430000|2021-05-03 14:33:50|84140.4|84090.4|84155.6|84105.6|84155.6|84113.6|84137.5|84087.5|37
1620052440000|2021-05-03 14:34:00|84152.6|84102.6|84152.9|84102.9|84154.6|84104.6|84150.8|84100.8|40
1620052450000|2021-05-03 14:34:10|84152.2|84102.2|84154.1|84104.1|84157.4|84107.4|84151.3|84101.3|26
1620052460000|2021-05-03 14:34:20|84153.8|84103.8|84150.3|84100.3|84157.9|84107.9|84149|84099|34
1620052470000|2021-05-03 14:34:30|84150.7|84100.7|84149.3|84099.3|84151.5|84101.5|84149|84099|20
1620052480000|2021-05-03 14:34:40|84149.5|84099.5|84149.7|84099.7|84152.2|84102.2|84149.1|84099.1|26
1620052490000|2021-05-03 14:34:50|84147.2|84097.2|84149.8|84099.8|84151.3|84110|84132.7|84094.8|36
1620052500000|2021-05-03 14:35:00|84148.1|84098.1|84145.4|84095.4|84148.1|84098.1|84142.4|84092.4|35
1620052510000|2021-05-03 14:35:10|84146.1|84096.1|84144.2|84094.2|84146.6|84096.6|84144.2|84094.2|22
1620052520000|2021-05-03 14:35:20|84145|84095|84148.5|84098.5|84148.5|84098.5|84144.2|84094.2|33
1620052530000|2021-05-03 14:35:30|84149.4|84099.4|84146.9|84096.9|84150.6|84100.6|84146.1|84096.1|20
1620052540000|2021-05-03 14:35:40|84147.3|84097.3|84141.8|84091.8|84147.3|84104.9|84111.5|84075.2|32
1620052550000|2021-05-03 14:35:50|84141.1|84091.1|84151.4|84101.4|84151.4|84101.4|84140|84090|25
1620052560000|2021-05-03 14:36:00|84149.1|84099.1|84134.2|84084.2|84149.2|84105.7|84130.7|84083|39
1620052570000|2021-05-03 14:36:10|84134.9|84084.9|84135.7|84085.7|84137.3|84087.3|84132.4|84082.4|27
1620052580000|2021-05-03 14:36:20|84124.7|84099.7|84116.6|84091.6|84134.4|84099.7|84115.9|84079.7|35
1620052590000|2021-05-03 14:36:30|84117.7|84092.7|84147.1|84097.1|84147.4|84098.6|84116.7|84087.7|37
1620052600000|2021-05-03 14:36:40|84144.9|84094.9|84159.3|84109.3|84160.8|84118.3|84143|84093.6|33
1620052610000|2021-05-03 14:36:50|84159.9|84109.9|84167.3|84117.3|84170.6|84132.3|84157.3|84109.9|38
1620052620000|2021-05-03 14:37:00|84166.5|84116.5|84178.6|84128.6|84178.6|84128.6|84165.6|84115.6|33
1620052630000|2021-05-03 14:37:10|84179.3|84129.3|84170.5|84120.5|84184.7|84147.5|84161.9|84111.9|41
1620052640000|2021-05-03 14:37:20|84171.2|84121.2|84167.2|84117.2|84172.7|84122.7|84166.5|84116.5|29
1620052650000|2021-05-03 14:37:30|84167.8|84117.8|84158.4|84108.4|84168.6|84118.6|84158.4|84108.4|33
1620052660000|2021-05-03 14:37:40|84159.3|84109.3|84168.6|84118.6|84169.5|84119.5|84159.3|84109.3|33
1620052670000|2021-05-03 14:37:50|84168.5|84118.5|84172.2|84122.2|84172.2|84122.2|84167.7|84117.7|26
1620052680000|2021-05-03 14:38:00|84172.5|84122.5|84188.3|84138.3|84190.1|84142.4|84167.4|84120.6|39
1620052690000|2021-05-03 14:38:10|84188|84138|84192.7|84142.7|84193.2|84143.2|84187.6|84137.6|29
1620052700000|2021-05-03 14:38:20|84190.5|84140.5|84194.3|84144.3|84195|84145|84186.7|84136.7|33
1620052710000|2021-05-03 14:38:30|84194.5|84144.5|84182.8|84132.8|84194.5|84144.5|84180.7|84130.7|35
1620052720000|2021-05-03 14:38:40|84182.9|84132.9|84171.3|84121.3|84182.9|84132.9|84169.8|84119.8|33
1620052730000|2021-05-03 14:38:50|84171.9|84121.9|84190.6|84140.6|84193|84143|84170.2|84120.2|33
1620052740000|2021-05-03 14:39:00|84191|84141|84196.7|84146.7|84200.7|84150.7|84191|84141|35
1620052750000|2021-05-03 14:39:10|84200.2|84150.2|84202.6|84152.6|84206|84156|84198.5|84148.5|30
1620052760000|2021-05-03 14:39:20|84202.5|84152.5|84209.2|84159.2|84209.9|84159.9|84201|84151|35
1620052770000|2021-05-03 14:39:30|84209.5|84159.5|84209.1|84159.1|84210.1|84160.1|84206.6|84156.6|26
1620052780000|2021-05-03 14:39:40|84209.2|84159.2|84199.4|84149.4|84209.4|84159.4|84198.9|84148.9|33
1620052790000|2021-05-03 14:39:50|84199.2|84149.2|84189.5|84139.5|84199.6|84149.6|84189.5|84139.5|30
1620052800000|2021-05-03 14:40:00|84187.7|84137.7|84171.4|84121.4|84187.7|84137.7|84170.6|84120.6|37
1620052810000|2021-05-03 14:40:10|84170.5|84120.5|84152.1|84127.1|84171.4|84135.8|84150.7|84120.5|36
1620052820000|2021-05-03 14:40:20|84152.4|84127.4|84165.7|84140.7|84166.9|84141.9|84152|84127|27
1620052830000|2021-05-03 14:40:30|84166.6|84141.6|84156|84131|84166.8|84141.8|84156|84131|28
1620052840000|2021-05-03 14:40:40|84156.1|84131.1|84164.7|84139.7|84170.3|84141.8|84156.1|84117|35
1620052850000|2021-05-03 14:40:50|84164.6|84139.6|84173.3|84123.3|84174.5|84140.1|84156.9|84122.6|38
1620052860000|2021-05-03 14:41:00|84173.2|84123.2|84178.4|84128.4|84178.4|84128.4|84173.2|84123.2|37
1620052870000|2021-05-03 14:41:10|84179.7|84129.7|84176|84126|84179.7|84129.7|84171.8|84121.8|30
1620052880000|2021-05-03 14:41:20|84175.3|84125.3|84176.4|84126.4|84179|84129|84174.3|84124.3|36
1620052890000|2021-05-03 14:41:30|84176|84126|84174.3|84124.3|84177.2|84127.2|84171.4|84121.4|23
1620052900000|2021-05-03 14:41:40|84171.3|84121.3|84172.7|84122.7|84174.4|84124.4|84170.2|84120.2|26
1620052910000|2021-05-03 14:41:50|84174.9|84124.9|84174.4|84124.4|84177.3|84127.3|84172.1|84122.1|29
1620052920000|2021-05-03 14:42:00|84174|84124|84176.1|84126.1|84176.9|84126.9|84171.9|84121.9|34
1620052930000|2021-05-03 14:42:10|84176.2|84126.2|84184.3|84134.3|84185|84135|84174.5|84124.5|30
1620052940000|2021-05-03 14:42:20|84183.1|84133.1|84178.8|84128.8|84183.1|84133.1|84178.8|84128.8|15
1620052950000|2021-05-03 14:42:30|84178.7|84128.7|84185.4|84135.4|84185.4|84135.4|84178.1|84128.1|30
1620052960000|2021-05-03 14:42:40|84185|84135|84192.5|84142.5|84194.8|84144.8|84181.7|84131.7|30
1620052970000|2021-05-03 14:42:50|84192.6|84142.6|84195.5|84145.5|84196|84146|84192.2|84142.2|34
1620052980000|2021-05-03 14:43:00|84195.4|84145.4|84191.5|84141.5|84197.3|84147.3|84189.7|84139.7|32
1620052990000|2021-05-03 14:43:10|84192.7|84142.7|84190.3|84140.3|84192.7|84142.7|84188.4|84138.4|32
1620053000000|2021-05-03 14:43:20|84188.6|84138.6|84185.7|84135.7|84191.3|84141.3|84184.2|84134.2|36
1620053010000|2021-05-03 14:43:30|84185.2|84135.2|84189.5|84139.5|84190.3|84140.3|84184.7|84134.7|28
1620053020000|2021-05-03 14:43:40|84190.5|84140.5|84202.8|84152.8|84203.9|84166|84189.3|84140.3|27
1620053030000|2021-05-03 14:43:50|84202.6|84152.6|84213|84163|84213.9|84163.9|84202.6|84152.6|34
1620053040000|2021-05-03 14:44:00|84211.2|84161.2|84217|84167|84218|84168|84211.2|84161.2|31
1620053050000|2021-05-03 14:44:10|84217.2|84167.2|84220.1|84170.1|84222.1|84184.4|84206.5|84167.2|24
1620053060000|2021-05-03 14:44:20|84220.4|84170.4|84211.5|84161.5|84220.8|84170.8|84211.5|84161.5|26
1620053070000|2021-05-03 14:44:30|84212.2|84162.2|84212.2|84162.2|84212.6|84162.6|84210.5|84160.5|21
1620053080000|2021-05-03 14:44:40|84212|84162|84210.6|84160.6|84214.8|84164.8|84210.6|84160.6|31
1620053090000|2021-05-03 14:44:50|84210.7|84160.7|84211|84161|84212|84162|84209.4|84159.4|25
1620053100000|2021-05-03 14:45:00|84211.9|84161.9|84218.8|84168.8|84220|84170|84210.7|84160.7|37
1620053110000|2021-05-03 14:45:10|84218.7|84168.7|84210.1|84160.1|84218.8|84168.8|84209.3|84159.3|34
1620053120000|2021-05-03 14:45:20|84208.2|84158.2|84204.4|84154.4|84208.8|84158.8|84204.2|84154.2|32
1620053130000|2021-05-03 14:45:30|84205|84155|84185|84135|84205|84155|84184.2|84134.2|38
1620053140000|2021-05-03 14:45:40|84183.6|84133.6|84192.3|84142.3|84192.7|84142.7|84183.5|84133.5|41
1620053150000|2021-05-03 14:45:50|84192.6|84142.6|84199.2|84149.2|84199.6|84149.6|84188.5|84138.5|39
1620053160000|2021-05-03 14:46:00|84198|84148|84186.3|84136.3|84198.2|84148.2|84186.3|84136.3|31
1620053170000|2021-05-03 14:46:10|84186.4|84136.4|84188.5|84138.5|84192.9|84142.9|84186.4|84136.4|19
1620053180000|2021-05-03 14:46:20|84188.2|84138.2|84194.1|84144.1|84200.4|84150.4|84188.2|84138.2|39
1620053190000|2021-05-03 14:46:30|84194.2|84144.2|84191.9|84141.9|84196.1|84146.1|84191.9|84141.9|32
1620053200000|2021-05-03 14:46:40|84191.7|84141.7|84201.8|84151.8|84202.7|84152.7|84190.2|84140.2|32
1620053210000|2021-05-03 14:46:50|84202.1|84152.1|84203.4|84153.4|84203.9|84153.9|84199.7|84149.7|22
1620053220000|2021-05-03 14:47:00|84203.5|84153.5|84203.9|84153.9|84204|84154|84202.2|84152.2|18
1620053230000|2021-05-03 14:47:10|84204|84154|84199.4|84149.4|84206.5|84156.5|84199.4|84149.4|28
1620053240000|2021-05-03 14:47:20|84199.9|84149.9|84207.6|84157.6|84208.6|84158.6|84199.9|84149.9|32
1620053250000|2021-05-03 14:47:30|84208.2|84158.2|84209.4|84159.4|84211.6|84161.6|84204.8|84154.8|30
1620053260000|2021-05-03 14:47:40|84209.2|84159.2|84205.1|84155.1|84210.1|84172.8|84197.8|84155.1|29
1620053270000|2021-05-03 14:47:50|84205.2|84155.2|84206|84156|84206.5|84156.5|84202.7|84152.7|30
1620053280000|2021-05-03 14:48:00|84206.8|84156.8|84190.4|84140.4|84206.8|84158.8|84183.4|84138.2|27
1620053290000|2021-05-03 14:48:10|84192|84142|84197.2|84147.2|84200.9|84160.2|84181.3|84141.2|28
1620053300000|2021-05-03 14:48:20|84197.6|84147.6|84194.2|84144.2|84200.4|84150.4|84192.8|84142.8|27
1620053310000|2021-05-03 14:48:30|84194.6|84144.6|84193.7|84143.7|84196.9|84157.4|84181.1|84143.3|24
1620053320000|2021-05-03 14:48:40|84194.3|84144.3|84199.4|84149.4|84199.4|84149.4|84193.8|84143.8|23
1620053330000|2021-05-03 14:48:50|84199.5|84149.5|84204.5|84154.5|84206.4|84156.4|84199.3|84149.3|31
1620053340000|2021-05-03 14:49:00|84202.5|84152.5|84203|84153|84206.4|84156.4|84202|84152|37
1620053350000|2021-05-03 14:49:10|84202.9|84152.9|84193.1|84143.1|84203.4|84153.4|84193|84143|37
1620053360000|2021-05-03 14:49:20|84193.6|84143.6|84184.4|84134.4|84193.6|84143.6|84183.2|84133.2|35
1620053370000|2021-05-03 14:49:30|84184.1|84134.1|84182.4|84132.4|84188.7|84138.7|84182.4|84132.4|37
1620053380000|2021-05-03 14:49:40|84181|84131|84180.9|84130.9|84185.5|84135.5|84180.9|84130.9|27
1620053390000|2021-05-03 14:49:50|84180.7|84130.7|84180.8|84130.8|84186.6|84142.1|84163.9|84127.1|39
1620053400000|2021-05-03 14:50:00|84180.9|84130.9|84181.9|84131.9|84185.4|84135.4|84179.9|84129.9|38
1620053410000|2021-05-03 14:50:10|84182.3|84132.3|84167.9|84117.9|84183.4|84139.2|84161.6|84117.9|40
1620053420000|2021-05-03 14:50:20|84170.9|84120.9|84167.7|84117.7|84172.9|84133.9|84158.9|84115.7|37
1620053430000|2021-05-03 14:50:30|84169.5|84119.5|84152.3|84127.3|84171|84127.3|84152.3|84116.2|36
1620053440000|2021-05-03 14:50:40|84167.7|84117.7|84167.7|84117.7|84172.1|84126.5|84151.4|84110.7|37
1620053450000|2021-05-03 14:50:50|84165.7|84115.7|84171.2|84121.2|84171.6|84121.6|84164.5|84114.5|36
1620053460000|2021-05-03 14:51:00|84169.7|84119.7|84161.1|84136.1|84170.6|84136.1|84156.7|84119.7|30
1620053470000|2021-05-03 14:51:10|84161.8|84136.8|84173.2|84123.2|84176.3|84137.4|84160.4|84121.7|30
1620053480000|2021-05-03 14:51:20|84172.6|84122.6|84177.1|84127.1|84178.6|84138.6|84161.9|84120.9|34
1620053490000|2021-05-03 14:51:30|84176.3|84126.3|84177.6|84127.6|84178.2|84128.2|84175|84125|32
1620053500000|2021-05-03 14:51:40|84177.1|84127.1|84183.3|84133.3|84185.2|84135.2|84176.6|84126.6|35
1620053510000|2021-05-03 14:51:50|84184.4|84134.4|84182.7|84132.7|84187.4|84137.4|84181.2|84131.2|38
1620053520000|2021-05-03 14:52:00|84182.1|84132.1|84179.5|84129.5|84183.9|84133.9|84177.4|84127.4|30
1620053530000|2021-05-03 14:52:10|84179.9|84129.9|84178.8|84128.8|84181.9|84131.9|84177.2|84127.2|31
1620053540000|2021-05-03 14:52:20|84179.1|84129.1|84188.6|84138.6|84189.9|84139.9|84177.6|84127.6|36
1620053550000|2021-05-03 14:52:30|84189.5|84139.5|84193.4|84143.4|84195.3|84145.3|84188.9|84138.9|35
1620053560000|2021-05-03 14:52:40|84193.2|84143.2|84211.7|84161.7|84213.2|84163.2|84192.4|84142.4|38
1620053570000|2021-05-03 14:52:50|84212|84162|84200.3|84150.3|84212.4|84162.4|84199.9|84149.9|38
1620053580000|2021-05-03 14:53:00|84201.1|84151.1|84196.4|84146.4|84202.5|84152.5|84194.8|84144.8|38
1620053590000|2021-05-03 14:53:10|84195.5|84145.5|84182.4|84157.4|84202.4|84157.5|84181.8|84143.3|36
1620053600000|2021-05-03 14:53:20|84182.6|84157.6|84194.3|84144.3|84203.9|84158.6|84182.4|84144|33
1620053610000|2021-05-03 14:53:30|84194.1|84144.1|84197|84147|84198.6|84160.1|84181.3|84140|31
1620053620000|2021-05-03 14:53:40|84197.5|84147.5|84205.7|84155.7|84206.9|84168.6|84185.5|84146.4|33
1620053630000|2021-05-03 14:53:50|84205.3|84155.3|84211.3|84161.3|84211.9|84161.9|84205.3|84155.3|29
1620053640000|2021-05-03 14:54:00|84211.4|84161.4|84208.6|84158.6|84217.8|84167.8|84207.6|84157.6|34
1620053650000|2021-05-03 14:54:10|84208.5|84158.5|84210.5|84160.5|84215.7|84174.4|84197.8|84156.6|35
1620053660000|2021-05-03 14:54:20|84210.2|84160.2|84195.3|84170.3|84219.5|84175.1|84192.7|84154.4|43
1620053670000|2021-05-03 14:54:30|84208.5|84158.5|84205.3|84180.3|84218|84181.6|84204.3|84157.2|37
1620053680000|2021-05-03 14:54:40|84205.4|84180.4|84195.7|84170.7|84220.2|84182.7|84195.5|84160.9|36
1620053690000|2021-05-03 14:54:50|84194.6|84169.6|84193|84168|84195.8|84170.8|84192.9|84167.9|31
1620053700000|2021-05-03 14:55:00|84191.6|84166.6|84190.4|84140.4|84206.1|84167|84176.6|84137|41
1620053710000|2021-05-03 14:55:10|84191.1|84141.1|84174.5|84149.5|84193.9|84151.9|84174.3|84139|35
1620053720000|2021-05-03 14:55:20|84174.4|84149.4|84165.9|84140.9|84175|84150|84165.4|84140.4|35
1620053730000|2021-05-03 14:55:30|84166.1|84141.1|84168.3|84143.3|84168.7|84143.7|84165.4|84140.4|31
1620053740000|2021-05-03 14:55:40|84167.8|84142.8|84174.3|84149.3|84177.6|84152.6|84167.8|84142.8|31
1620053750000|2021-05-03 14:55:50|84173|84148|84183.1|84133.1|84184.9|84148.7|84169.6|84133.1|34
1620053760000|2021-05-03 14:56:00|84183.4|84133.4|84186.6|84136.6|84186.6|84136.6|84183.4|84133.4|30
1620053770000|2021-05-03 14:56:10|84186.7|84136.7|84187.6|84137.6|84191.7|84141.7|84185.2|84135.2|35
1620053780000|2021-05-03 14:56:20|84187.5|84137.5|84187.3|84137.3|84188.1|84138.1|84186.3|84136.3|18
1620053790000|2021-05-03 14:56:30|84187.4|84137.4|84193.5|84143.5|84193.5|84143.5|84187.4|84137.4|25
1620053800000|2021-05-03 14:56:40|84192.4|84142.4|84195.5|84145.5|84195.5|84145.5|84190.8|84140.8|27
1620053810000|2021-05-03 14:56:50|84195.8|84145.8|84203.9|84153.9|84207.3|84157.3|84193.6|84143.6|37
1620053820000|2021-05-03 14:57:00|84204.3|84154.3|84201.1|84151.1|84207.1|84157.1|84198.2|84148.2|39
1620053830000|2021-05-03 14:57:10|84203.5|84153.5|84191.8|84141.8|84203.5|84153.5|84188.2|84138.2|37
1620053840000|2021-05-03 14:57:20|84193.7|84143.7|84202.9|84152.9|84204.9|84169.2|84190.4|84142.5|30
1620053850000|2021-05-03 14:57:30|84193.1|84168.1|84196.6|84171.6|84221.8|84181.8|84193.1|84161.5|37
1620053860000|2021-05-03 14:57:40|84196.7|84171.7|84199.1|84149.1|84208|84172|84196.1|84147.4|42
1620053870000|2021-05-03 14:57:50|84200.4|84150.4|84184.2|84134.2|84200.9|84150.9|84182.7|84132.7|38
1620053880000|2021-05-03 14:58:00|84184.7|84134.7|84160.2|84135.2|84184.7|84142.4|84159.8|84129.9|39
1620053890000|2021-05-03 14:58:10|84158.5|84133.5|84154.9|84129.9|84170.4|84134|84153.3|84118.9|36
1620053900000|2021-05-03 14:58:20|84155.8|84130.8|84178.1|84128.1|84180.9|84134.2|84154.6|84127|34
1620053910000|2021-05-03 14:58:30|84180.3|84130.3|84179.1|84129.1|84183.8|84133.8|84176.5|84126.5|37
1620053920000|2021-05-03 14:58:40|84178.9|84128.9|84178.6|84153.6|84188|84154.4|84168.8|84127.2|36
1620053930000|2021-05-03 14:58:50|84178.2|84153.2|84183|84158|84184.1|84159.1|84175.9|84150.9|40
1620053940000|2021-05-03 14:59:00|84182.4|84157.4|84176.3|84151.3|84189.5|84159.9|84174.7|84135.9|37
1620053950000|2021-05-03 14:59:10|84176.9|84151.9|84194.5|84144.5|84197|84159.1|84175.1|84143.9|41
1620053960000|2021-05-03 14:59:20|84194.6|84144.6|84182.6|84157.6|84204.8|84168.4|84181.6|84144|41
1620053970000|2021-05-03 14:59:30|84183.6|84158.6|84172.8|84147.8|84191.9|84158.6|84171.9|84136.9|34
1620053980000|2021-05-03 14:59:40|84172.6|84147.6|84175.6|84150.6|84177.5|84152.5|84170.7|84145.7|32
1620053990000|2021-05-03 14:59:50|84176.3|84151.3|84177.6|84152.6|84190.6|84153|84175.5|84138.7|33
1620054000000|2021-05-03 15:00:00|84176.6|84151.6|84179.6|84129.6|84179.6|84152.6|84165.1|84122.7|42
1620054010000|2021-05-03 15:00:10|84180.1|84130.1|84189|84139|84190.2|84140.2|84180.1|84130.1|34
1620054020000|2021-05-03 15:00:20|84188.7|84138.7|84192.1|84142.1|84192.2|84142.2|84186.7|84136.7|33
1620054030000|2021-05-03 15:00:30|84191.3|84141.3|84186.7|84136.7|84195.1|84145.1|84184.3|84134.3|35
1620054040000|2021-05-03 15:00:40|84187|84137|84181.4|84131.4|84187.9|84137.9|84181.1|84131.1|40
1620054050000|2021-05-03 15:00:50|84181.8|84131.8|84189.2|84139.2|84189.6|84139.6|84181.4|84131.4|38
1620054060000|2021-05-03 15:01:00|84188.3|84138.3|84186.7|84136.7|84189.1|84150.2|84175.2|84135.3|35
1620054070000|2021-05-03 15:01:10|84187.7|84137.7|84172.9|84147.9|84189.3|84152.9|84172.9|84137.7|33
1620054080000|2021-05-03 15:01:20|84173.2|84148.2|84189.5|84139.5|84195.4|84148.5|84172.5|84134|35
1620054090000|2021-05-03 15:01:30|84191.1|84141.1|84191.7|84141.7|84192.5|84142.5|84189.3|84139.3|37
1620054100000|2021-05-03 15:01:40|84191.5|84141.5|84190.2|84140.2|84191.7|84141.7|84188.9|84138.9|30
1620054110000|2021-05-03 15:01:50|84190|84140|84179.3|84154.3|84193.1|84155.1|84175.9|84139.1|32
1620054120000|2021-05-03 15:02:00|84179.7|84154.7|84188.1|84138.1|84191.1|84157.8|84174.2|84138.1|39
1620054130000|2021-05-03 15:02:10|84188.4|84138.4|84175.3|84150.3|84188.4|84154.4|84174.4|84135.4|33
1620054140000|2021-05-03 15:02:20|84175.6|84150.6|84178|84153|84178.6|84153.6|84168|84143|37
1620054150000|2021-05-03 15:02:30|84177.5|84152.5|84184.8|84134.8|84186.9|84152.5|84171|84134.8|37
1620054160000|2021-05-03 15:02:40|84186|84136|84184.2|84134.2|84189.2|84139.2|84183.6|84133.6|34
1620054170000|2021-05-03 15:02:50|84181.2|84131.2|84168.1|84118.1|84181.3|84131.3|84164.1|84114.1|39
1620054180000|2021-05-03 15:03:00|84172.4|84122.4|84170|84120|84176.2|84126.2|84169|84119|34
1620054190000|2021-05-03 15:03:10|84169.3|84119.3|84180|84130|84180.7|84130.7|84169.1|84119.1|31
1620054200000|2021-05-03 15:03:20|84182.6|84132.6|84184.3|84134.3|84186.2|84136.2|84182.6|84132.6|32
1620054210000|2021-05-03 15:03:30|84184.1|84134.1|84182.4|84132.4|84185.2|84135.2|84180.7|84130.7|25
1620054220000|2021-05-03 15:03:40|84182.3|84132.3|84174.9|84124.9|84183.2|84133.2|84174.9|84124.9|24
1620054230000|2021-05-03 15:03:50|84168.3|84118.3|84166.7|84116.7|84168.6|84118.6|84164.9|84114.9|22
1620054240000|2021-05-03 15:04:00|84167|84117|84166.7|84116.7|84173.5|84123.5|84164.8|84114.8|32
1620054250000|2021-05-03 15:04:10|84167.8|84117.8|84159.1|84134.1|84168.9|84134.1|84157|84116.1|26
1620054260000|2021-05-03 15:04:20|84159.3|84134.3|84169.6|84119.6|84171.5|84134.3|84159.1|84117.5|25
1620054270000|2021-05-03 15:04:30|84169.8|84119.8|84158.9|84133.9|84172.3|84134.9|84157.7|84119.8|24
1620054280000|2021-05-03 15:04:40|84159.3|84134.3|84159.5|84134.5|84159.5|84134.5|84156.3|84131.3|34
1620054290000|2021-05-03 15:04:50|84159.8|84134.8|84158.5|84133.5|84159.8|84134.8|84157.8|84132.8|21
1620054300000|2021-05-03 15:05:00|84158.6|84133.6|84151.7|84126.7|84158.6|84133.6|84150.4|84125.4|38
1620054310000|2021-05-03 15:05:10|84151.6|84126.6|84157.6|84107.6|84160.2|84126.7|84147.5|84107.6|26
1620054320000|2021-05-03 15:05:20|84158|84108|84165.1|84115.1|84165.1|84115.1|84156.2|84106.2|28
1620054330000|2021-05-03 15:05:30|84164.6|84114.6|84161.5|84111.5|84166.7|84116.7|84160.2|84110.2|29
1620054340000|2021-05-03 15:05:40|84161.3|84111.3|84164.7|84114.7|84164.7|84114.7|84159.9|84109.9|22
1620054350000|2021-05-03 15:05:50|84164.9|84114.9|84167.4|84117.4|84168.8|84118.8|84164.8|84114.8|22
1620054360000|2021-05-03 15:06:00|84167.5|84117.5|84174.8|84124.8|84175.6|84136.2|84157.3|84117.1|33
1620054370000|2021-05-03 15:06:10|84174.6|84124.6|84172.7|84122.7|84177.2|84127.2|84170.5|84120.5|29
1620054380000|2021-05-03 15:06:20|84172.5|84122.5|84166.1|84116.1|84172.8|84122.8|84165.2|84115.2|24
1620054390000|2021-05-03 15:06:30|84166.5|84116.5|84155|84105|84166.5|84121.8|84144.4|84104.6|28
1620054400000|2021-05-03 15:06:40|84152.8|84102.8|84150.4|84100.4|84161.3|84122.2|84138.4|84097.1|35
1620054410000|2021-05-03 15:06:50|84152.1|84102.1|84137.4|84087.4|84152.1|84102.7|84126.2|84086.9|26
1620054420000|2021-05-03 15:07:00|84137.5|84087.5|84155.3|84105.3|84155.3|84117.5|84129|84086.9|29
1620054430000|2021-05-03 15:07:10|84155.5|84105.5|84153.9|84103.9|84157.3|84107.3|84153.9|84103.9|28
1620054440000|2021-05-03 15:07:20|84154.1|84104.1|84149|84099|84154.1|84104.1|84147.3|84097.3|17
1620054450000|2021-05-03 15:07:30|84148.2|84098.2|84158.2|84108.2|84166.3|84116.3|84148.2|84098.2|34
1620054460000|2021-05-03 15:07:40|84157.4|84107.4|84155.8|84105.8|84157.4|84107.4|84150.3|84100.3|24
1620054470000|2021-05-03 15:07:50|84155.9|84105.9|84157.6|84107.6|84158.7|84108.7|84155.5|84105.5|22
1620054480000|2021-05-03 15:08:00|84156.8|84106.8|84168.2|84118.2|84169.9|84129.7|84146.4|84106.8|32
1620054490000|2021-05-03 15:08:10|84166.8|84116.8|84167.6|84117.6|84169.9|84119.9|84164.6|84114.6|30
1620054500000|2021-05-03 15:08:20|84167.3|84117.3|84183.8|84133.8|84184.3|84134.3|84165.7|84115.7|40
1620054510000|2021-05-03 15:08:30|84183.7|84133.7|84174.3|84124.3|84184.9|84134.9|84173.3|84123.3|36
1620054520000|2021-05-03 15:08:40|84174.4|84124.4|84168.1|84118.1|84174.4|84124.4|84165.3|84115.3|33
1620054530000|2021-05-03 15:08:50|84169.2|84119.2|84170.1|84120.1|84178.7|84128.7|84169.2|84119.2|30
1620054540000|2021-05-03 15:09:00|84169.6|84119.6|84163|84113|84169.6|84119.6|84163|84113|33
1620054550000|2021-05-03 15:09:10|84163.6|84113.6|84151|84126|84164.4|84126.8|84151|84111.6|27
1620054560000|2021-05-03 15:09:20|84163|84113|84164.7|84114.7|84166.1|84116.1|84159|84109|35
1620054570000|2021-05-03 15:09:30|84165.6|84115.6|84167|84117|84168.9|84118.9|84165.6|84115.6|32
1620054580000|2021-05-03 15:09:40|84167.4|84117.4|84165.2|84115.2|84168.1|84118.1|84164|84114|31
1620054590000|2021-05-03 15:09:50|84165.3|84115.3|84167.2|84117.2|84169|84119|84163.8|84113.8|27
1620054600000|2021-05-03 15:10:00|84167.1|84117.1|84173.4|84123.4|84176|84126|84165.8|84115.8|28
1620054610000|2021-05-03 15:10:10|84173.9|84123.9|84170.4|84120.4|84174.6|84124.6|84170.2|84120.2|37
1620054620000|2021-05-03 15:10:20|84171.9|84121.9|84166.9|84116.9|84172.4|84122.4|84166.2|84116.2|27
1620054630000|2021-05-03 15:10:30|84167.4|84117.4|84164.9|84114.9|84168.2|84118.2|84164.5|84114.5|27
1620054640000|2021-05-03 15:10:40|84164.5|84114.5|84162.7|84112.7|84164.9|84114.9|84162.7|84112.7|21
1620054650000|2021-05-03 15:10:50|84162.6|84112.6|84145.5|84120.5|84163.3|84126.9|84145.1|84109.7|29
1620054660000|2021-05-03 15:11:00|84145.1|84120.1|84163.2|84113.2|84164.6|84133.2|84144|84106.3|36
1620054670000|2021-05-03 15:11:10|84163.5|84113.5|84148.3|84123.3|84166.6|84127.9|84148.3|84112.2|40
1620054680000|2021-05-03 15:11:20|84147.7|84122.7|84174|84124|84175.4|84132.1|84147.7|84112.2|34
1620054690000|2021-05-03 15:11:30|84172.7|84122.7|84190.5|84140.5|84191.7|84141.7|84172.7|84122.7|36
1620054700000|2021-05-03 15:11:40|84190.4|84140.4|84197.6|84147.6|84197.6|84147.6|84189.8|84139.8|41
1620054710000|2021-05-03 15:11:50|84196.8|84146.8|84189.1|84139.1|84197.4|84147.4|84186.8|84136.8|32
1620054720000|2021-05-03 15:12:00|84190.2|84140.2|84194.2|84144.2|84194.7|84144.7|84185.9|84135.9|32
1620054730000|2021-05-03 15:12:10|84197.6|84147.6|84197.6|84147.6|84197.9|84147.9|84191.5|84141.5|31
1620054740000|2021-05-03 15:12:20|84197.3|84147.3|84191.3|84141.3|84198|84148|84189|84139|35
1620054750000|2021-05-03 15:12:30|84190.2|84140.2|84200.4|84150.4|84201.1|84157.3|84178.3|84140.2|30
1620054760000|2021-05-03 15:12:40|84200.5|84150.5|84196.2|84146.2|84200.7|84150.7|84194|84144|38
1620054770000|2021-05-03 15:12:50|84193.5|84143.5|84194.3|84144.3|84194.5|84151.4|84176.4|84136.5|29
1620054780000|2021-05-03 15:13:00|84200.9|84150.9|84200.8|84150.8|84202.9|84152.9|84196.7|84146.7|37
1620054790000|2021-05-03 15:13:10|84199.7|84149.7|84204.7|84154.7|84205.6|84155.6|84199.1|84149.1|30
1620054800000|2021-05-03 15:13:20|84202.9|84152.9|84215.5|84165.5|84218.1|84168.1|84202.8|84152.8|30
1620054810000|2021-05-03 15:13:30|84215.7|84165.7|84219.5|84169.5|84220.7|84170.7|84215.7|84165.7|40
1620054820000|2021-05-03 15:13:40|84222.2|84172.2|84219.1|84169.1|84224.6|84174.6|84218|84168|38
1620054830000|2021-05-03 15:13:50|84220.7|84170.7|84218.7|84168.7|84220.7|84170.7|84218.4|84168.4|32
1620054840000|2021-05-03 15:14:00|84221.4|84171.4|84226.7|84176.7|84227.4|84177.4|84218.3|84168.3|35
1620054850000|2021-05-03 15:14:10|84225.8|84175.8|84212.1|84187.1|84230.5|84189|84211.9|84175.4|38
1620054860000|2021-05-03 15:14:20|84212|84187|84213.9|84188.9|84227.3|84192|84210.7|84173.5|34
1620054870000|2021-05-03 15:14:30|84214.4|84189.4|84225.3|84175.3|84226|84190|84212.4|84172.7|35
1620054880000|2021-05-03 15:14:40|84225.4|84175.4|84224.5|84174.5|84226|84176|84223.4|84173.4|33
1620054890000|2021-05-03 15:14:50|84224.7|84174.7|84218.2|84193.2|84229.5|84193.2|84214.6|84173.4|33
1620054900000|2021-05-03 15:15:00|84219.3|84194.3|84225.3|84175.3|84232.7|84194.3|84216.7|84175.3|37
1620054910000|2021-05-03 15:15:10|84225.4|84175.4|84224.2|84174.2|84231.3|84193.1|84213|84174.2|32
1620054920000|2021-05-03 15:15:20|84224.5|84174.5|84231.5|84181.5|84231.8|84197.2|84214.9|84170|37
1620054930000|2021-05-03 15:15:30|84230.9|84180.9|84242.9|84192.9|84244.8|84194.8|84227.6|84177.6|37
1620054940000|2021-05-03 15:15:40|84243|84193|84217.7|84192.7|84249.7|84199.7|84217.4|84181.2|31
1620054950000|2021-05-03 15:15:50|84230.1|84180.1|84212.5|84187.5|84230.1|84189.9|84207.7|84170.8|32
1620054960000|2021-05-03 15:16:00|84211.5|84186.5|84211|84186|84229.9|84190.2|84210.4|84172.5|35
1620054970000|2021-05-03 15:16:10|84211.4|84186.4|84214.8|84189.8|84228.2|84191.1|84209|84173.9|29
1620054980000|2021-05-03 15:16:20|84214.7|84189.7|84212.2|84187.2|84214.7|84189.7|84208.7|84183.7|34
1620054990000|2021-05-03 15:16:30|84211.8|84186.8|84208.8|84183.8|84211.8|84186.8|84207.8|84182.8|33
1620055000000|2021-05-03 15:16:40|84208.4|84183.4|84205|84180|84212.8|84187.8|84205|84180|27
1620055010000|2021-05-03 15:16:50|84205.2|84180.2|84210.9|84185.9|84211.8|84186.8|84205.2|84180.2|21
1620055020000|2021-05-03 15:17:00|84211.3|84186.3|84211.9|84186.9|84213.9|84188.9|84208.5|84183.5|28
1620055030000|2021-05-03 15:17:10|84226.5|84176.5|84224.6|84174.6|84229.2|84179.2|84224.6|84174.6|31
1620055040000|2021-05-03 15:17:20|84211.5|84186.5|84215.4|84190.4|84230|84191.4|84208.7|84178.6|34
1620055050000|2021-05-03 15:17:30|84216.9|84191.9|84214.3|84189.3|84216.9|84191.9|84214|84189|24
1620055060000|2021-05-03 15:17:40|84214.8|84189.8|84214.8|84189.8|84216.1|84191.1|84214.4|84189.4|20
1620055070000|2021-05-03 15:17:50|84215|84190|84231.4|84181.4|84232|84194.5|84215|84179.5|28
1620055080000|2021-05-03 15:18:00|84230.9|84180.9|84232.4|84182.4|84233.5|84183.5|84230.2|84180.2|27
1620055090000|2021-05-03 15:18:10|84231.6|84181.6|84234.5|84184.5|84235.6|84185.6|84228.6|84178.6|32
1620055100000|2021-05-03 15:18:20|84233.4|84183.4|84235.5|84185.5|84236.3|84186.3|84233.4|84183.4|23
1620055110000|2021-05-03 15:18:30|84234.9|84184.9|84233.4|84183.4|84235.2|84185.2|84229.8|84179.8|30
1620055120000|2021-05-03 15:18:40|84233.3|84183.3|84233.1|84183.1|84234.8|84184.8|84232.4|84182.4|31
1620055130000|2021-05-03 15:18:50|84233.8|84183.8|84233.7|84183.7|84234.5|84184.5|84233|84183|19
1620055140000|2021-05-03 15:19:00|84234.8|84184.8|84234.2|84184.2|84236.9|84186.9|84232.8|84182.8|31
1620055150000|2021-05-03 15:19:10|84234.6|84184.6|84236.6|84186.6|84237.6|84187.6|84233.2|84183.2|21
1620055160000|2021-05-03 15:19:20|84236.9|84186.9|84236.8|84186.8|84238|84188|84231.3|84181.3|22
1620055170000|2021-05-03 15:19:30|84237.1|84187.1|84238.1|84188.1|84241.4|84191.4|84234.6|84184.6|24
1620055180000|2021-05-03 15:19:40|84237.8|84187.8|84222.4|84197.4|84238.8|84197.4|84222.4|84185.6|30
1620055190000|2021-05-03 15:19:50|84223.7|84198.7|84216|84191|84223.7|84198.7|84216|84191|30
1620055200000|2021-05-03 15:20:00|84218|84193|84234.4|84184.4|84236.1|84193.7|84216.7|84183.2|29
1620055210000|2021-05-03 15:20:10|84234.8|84184.8|84233.1|84183.1|84235|84185|84230.4|84180.4|26
1620055220000|2021-05-03 15:20:20|84232.6|84182.6|84231.5|84181.5|84233.4|84183.4|84231.2|84181.2|27
1620055230000|2021-05-03 15:20:30|84231|84181|84241.6|84191.6|84242.4|84192.4|84230.9|84180.9|30
1620055240000|2021-05-03 15:20:40|84242.5|84192.5|84236.7|84186.7|84243|84193|84234.9|84184.9|22
1620055250000|2021-05-03 15:20:50|84237.4|84187.4|84236.6|84186.6|84238.8|84188.8|84235.3|84185.3|26
1620055260000|2021-05-03 15:21:00|84236|84186|84232|84182|84239.3|84189.3|84232|84182|31
1620055270000|2021-05-03 15:21:10|84234.9|84184.9|84231.5|84181.5|84234.9|84195.1|84218.9|84180.3|29
1620055280000|2021-05-03 15:21:20|84232.1|84182.1|84235.3|84185.3|84238.6|84188.6|84232|84182|27
1620055290000|2021-05-03 15:21:30|84235.9|84185.9|84232.9|84182.9|84236.5|84186.5|84232.5|84182.5|30
1620055300000|2021-05-03 15:21:40|84233.8|84183.8|84232.6|84182.6|84233.8|84183.8|84231.5|84181.5|22
1620055310000|2021-05-03 15:21:50|84231.9|84181.9|84235.9|84185.9|84236.4|84186.4|84231.9|84181.9|21
1620055320000|2021-05-03 15:22:00|84235.8|84185.8|84234.2|84184.2|84236.3|84186.3|84230.3|84180.3|29
1620055330000|2021-05-03 15:22:10|84234.6|84184.6|84233.5|84183.5|84235.9|84185.9|84233.5|84183.5|24
1620055340000|2021-05-03 15:22:20|84233.7|84183.7|84232.8|84182.8|84233.9|84183.9|84232.2|84182.2|28
1620055350000|2021-05-03 15:22:30|84233.1|84183.1|84232.8|84182.8|84233.4|84183.4|84231.3|84181.3|26
1620055360000|2021-05-03 15:22:40|84233.1|84183.1|84230.9|84180.9|84233.1|84195.2|84217.3|84180.8|24
1620055370000|2021-05-03 15:22:50|84230.4|84180.4|84234.1|84184.1|84235.1|84185.1|84227.2|84177.2|21
1620055380000|2021-05-03 15:23:00|84233.9|84183.9|84233.8|84183.8|84234.5|84184.5|84231.5|84181.5|20
1620055390000|2021-05-03 15:23:10|84234.4|84184.4|84236.6|84186.6|84236.7|84186.7|84233.8|84183.8|17
1620055400000|2021-05-03 15:23:20|84236|84186|84232.5|84182.5|84237.2|84187.2|84232.1|84182.1|29
1620055410000|2021-05-03 15:23:30|84233.2|84183.2|84217.5|84192.5|84233.2|84196.5|84217.4|84180.3|36
1620055420000|2021-05-03 15:23:40|84216.8|84191.8|84215.6|84190.6|84218.1|84193.1|84212.5|84187.5|32
1620055430000|2021-05-03 15:23:50|84215.1|84190.1|84212.7|84187.7|84216.1|84191.1|84212.6|84187.6|26
1620055440000|2021-05-03 15:24:00|84212.8|84187.8|84211.7|84186.7|84222.5|84187.8|84206.5|84170.3|35
1620055450000|2021-05-03 15:24:10|84211.9|84186.9|84219.6|84169.6|84222.2|84188|84206.6|84168.1|26
1620055460000|2021-05-03 15:24:20|84220.3|84170.3|84210.4|84185.4|84220.3|84188.7|84207.6|84169.6|27
1620055470000|2021-05-03 15:24:30|84210.8|84185.8|84221.8|84171.8|84223.6|84186|84210.8|84170.8|26
1620055480000|2021-05-03 15:24:40|84222|84172|84224|84174|84224.7|84182.6|84205.8|84170.1|26
1620055490000|2021-05-03 15:24:50|84225.7|84175.7|84227.5|84177.5|84227.5|84177.5|84222.7|84172.7|19
1620055500000|2021-05-03 15:25:00|84228|84178|84225.9|84175.9|84228.3|84178.3|84224.1|84174.1|28
1620055510000|2021-05-03 15:25:10|84225|84175|84224.5|84174.5|84225|84175|84221.9|84171.9|28
1620055520000|2021-05-03 15:25:20|84224.4|84174.4|84222.7|84172.7|84226.4|84176.4|84222.5|84172.5|22
1620055530000|2021-05-03 15:25:30|84223.2|84173.2|84225.8|84175.8|84228.7|84178.7|84223|84173|22
1620055540000|2021-05-03 15:25:40|84226|84176|84232.3|84182.3|84234.3|84184.3|84225.8|84175.8|34
1620055550000|2021-05-03 15:25:50|84232.5|84182.5|84228.6|84178.6|84233.7|84183.7|84227.8|84177.8|36
1620055560000|2021-05-03 15:26:00|84229|84179|84233.4|84183.4|84233.4|84183.4|84227.5|84177.5|31
1620055570000|2021-05-03 15:26:10|84232.2|84182.2|84240.6|84190.6|84241.4|84191.4|84232.2|84182.2|31
1620055580000|2021-05-03 15:26:20|84242.8|84192.8|84242.6|84192.6|84244.2|84194.2|84242.3|84192.3|23
1620055590000|2021-05-03 15:26:30|84242.8|84192.8|84243.3|84193.3|84248.1|84198.1|84242.8|84192.8|29
1620055600000|2021-05-03 15:26:40|84243.1|84193.1|84235.5|84185.5|84243.1|84193.1|84234.7|84184.7|31
1620055610000|2021-05-03 15:26:50|84238.2|84188.2|84223.5|84198.5|84243.1|84200.2|84223.1|84186.1|32
1620055620000|2021-05-03 15:27:00|84223.3|84198.3|84225.1|84200.1|84225.3|84200.3|84223.2|84198.2|26
1620055630000|2021-05-03 15:27:10|84224.5|84199.5|84229.2|84204.2|84242.1|84205.2|84224.4|84192.1|23
1620055640000|2021-05-03 15:27:20|84229.3|84204.3|84226.5|84201.5|84229.8|84204.8|84226|84201|23
1620055650000|2021-05-03 15:27:30|84226.6|84201.6|84220.2|84195.2|84226.6|84201.6|84218.6|84193.6|33
1620055660000|2021-05-03 15:27:40|84218.2|84193.2|84222.5|84197.5|84236.3|84198.9|84218.2|84182.9|26
1620055670000|2021-05-03 15:27:50|84222.7|84197.7|84218.1|84193.1|84224.4|84199.4|84218|84193|25
1620055680000|2021-05-03 15:28:00|84217.8|84192.8|84219|84194|84232.8|84195.4|84217.3|84181.2|27
1620055690000|2021-05-03 15:28:10|84219.2|84194.2|84218.2|84193.2|84219.4|84194.4|84217.7|84192.7|23
1620055700000|2021-05-03 15:28:20|84217.9|84192.9|84223.2|84198.2|84225|84200|84216.4|84191.4|26
1620055710000|2021-05-03 15:28:30|84222.3|84197.3|84226.7|84201.7|84227.7|84202.7|84219.7|84194.7|26
1620055720000|2021-05-03 15:28:40|84228|84203|84242.9|84192.9|84242.9|84203|84226.7|84188.8|24
1620055730000|2021-05-03 15:28:50|84241.3|84191.3|84241.1|84191.1|84242.8|84205.4|84228.3|84189.2|24
1620055740000|2021-05-03 15:29:00|84241|84191|84226.6|84201.6|84242.9|84203.8|84225.8|84190.1|30
1620055750000|2021-05-03 15:29:10|84226.5|84201.5|84242.3|84192.3|84243.8|84203.1|84226.5|84191|20
1620055760000|2021-05-03 15:29:20|84242.1|84192.1|84241.8|84191.8|84243|84193|84241.5|84191.5|21
1620055770000|2021-05-03 15:29:30|84242.3|84192.3|84242.3|84192.3|84243.3|84193.3|84240.5|84190.5|22
1620055780000|2021-05-03 15:29:40|84242.6|84192.6|84241.3|84191.3|84242.6|84192.6|84237.1|84187.1|28
1620055790000|2021-05-03 15:29:50|84240.7|84190.7|84239.9|84189.9|84242.2|84192.2|84234.3|84184.3|34
1620055800000|2021-05-03 15:30:00|84240.5|84190.5|84239.8|84189.8|84241.8|84191.8|84237.4|84187.4|28
1620055810000|2021-05-03 15:30:10|84239.6|84189.6|84250.5|84200.5|84250.5|84200.5|84236.8|84186.8|26
1620055820000|2021-05-03 15:30:20|84250|84200|84257.4|84207.4|84258.3|84208.3|84248.7|84198.7|32
1620055830000|2021-05-03 15:30:30|84256.6|84206.6|84256.6|84206.6|84258.4|84208.4|84254.8|84204.8|33
1620055840000|2021-05-03 15:30:40|84257.3|84207.3|84258.2|84208.2|84258.9|84208.9|84255.3|84205.3|31
1620055850000|2021-05-03 15:30:50|84256.8|84206.8|84255.5|84205.5|84262.2|84212.2|84255.5|84205.5|32
1620055860000|2021-05-03 15:31:00|84255.3|84205.3|84256.6|84206.6|84261.3|84211.3|84255.3|84205.3|37
1620055870000|2021-05-03 15:31:10|84256.4|84206.4|84258.9|84208.9|84260.7|84210.7|84256.2|84206.2|26
1620055880000|2021-05-03 15:31:20|84259.4|84209.4|84257|84207|84259.4|84209.4|84256.2|84206.2|35
1620055890000|2021-05-03 15:31:30|84256.4|84206.4|84253.1|84203.1|84256.4|84206.4|84249.1|84199.1|32
1620055900000|2021-05-03 15:31:40|84252.8|84202.8|84252.5|84202.5|84253.7|84203.7|84252.1|84202.1|19
1620055910000|2021-05-03 15:31:50|84252.4|84202.4|84254.1|84204.1|84254.2|84204.2|84252.4|84202.4|24
1620055920000|2021-05-03 15:32:00|84254|84204|84256.2|84206.2|84257.4|84207.4|84251.3|84201.3|27
1620055930000|2021-05-03 15:32:10|84256.4|84206.4|84255.1|84205.1|84256.4|84206.4|84253.7|84203.7|19
1620055940000|2021-05-03 15:32:20|84255.3|84205.3|84253.4|84203.4|84256.3|84206.3|84253.1|84203.1|28
1620055950000|2021-05-03 15:32:30|84252.9|84202.9|84251.2|84201.2|84253.5|84203.5|84251.2|84201.2|19
1620055960000|2021-05-03 15:32:40|84251.3|84201.3|84252.8|84202.8|84253.7|84203.7|84249|84199|30
1620055970000|2021-05-03 15:32:50|84253.1|84203.1|84250.2|84200.2|84253.2|84203.2|84249.1|84199.1|16
1620055980000|2021-05-03 15:33:00|84249.8|84199.8|84252.4|84202.4|84252.4|84202.4|84249.2|84199.2|18
1620055990000|2021-05-03 15:33:10|84252.6|84202.6|84250.7|84200.7|84252.6|84202.6|84247.3|84197.3|30
1620056000000|2021-05-03 15:33:20|84251.3|84201.3|84244.9|84194.9|84251.3|84201.3|84242.5|84192.5|29
1620056010000|2021-05-03 15:33:30|84244.8|84194.8|84243.9|84193.9|84245.3|84195.3|84240.3|84190.3|28
1620056020000|2021-05-03 15:33:40|84243.8|84193.8|84239.6|84189.6|84244.5|84194.5|84238.7|84188.7|25
1620056030000|2021-05-03 15:33:50|84240.5|84190.5|84240.8|84190.8|84241|84191|84239.7|84189.7|30
1620056040000|2021-05-03 15:34:00|84238.1|84188.1|84239.1|84189.1|84241.8|84191.8|84237.9|84187.9|29
1620056050000|2021-05-03 15:34:10|84240.3|84190.3|84241.7|84191.7|84241.7|84191.7|84239.2|84189.2|31
1620056060000|2021-05-03 15:34:20|84241|84191|84238.4|84188.4|84241.4|84191.4|84236.4|84186.4|19
1620056070000|2021-05-03 15:34:30|84238|84188|84240|84190|84242.4|84192.4|84237.1|84187.1|22
1620056080000|2021-05-03 15:34:40|84239.5|84189.5|84240.7|84190.7|84242.7|84192.7|84239.5|84189.5|20
1620056090000|2021-05-03 15:34:50|84240.3|84190.3|84245.8|84195.8|84245.8|84195.8|84240.3|84190.3|26
1620056100000|2021-05-03 15:35:00|84246.8|84196.8|84245.6|84195.6|84246.8|84196.8|84243.6|84193.6|26
1620056110000|2021-05-03 15:35:10|84245.8|84195.8|84240.6|84190.6|84246|84196|84240.6|84190.6|29
1620056120000|2021-05-03 15:35:20|84239.4|84189.4|84243.4|84193.4|84243.4|84193.4|84239.4|84189.4|19
1620056130000|2021-05-03 15:35:30|84242.4|84192.4|84244.1|84194.1|84246.6|84196.6|84242.4|84192.4|30
1620056140000|2021-05-03 15:35:40|84243.7|84193.7|84246.4|84196.4|84247.7|84197.7|84243.5|84193.5|28
1620056150000|2021-05-03 15:35:50|84247.6|84197.6|84250.4|84200.4|84250.8|84200.8|84245.5|84195.5|29
1620056160000|2021-05-03 15:36:00|84249.9|84199.9|84246.8|84196.8|84250.2|84200.2|84245.7|84195.7|34
1620056170000|2021-05-03 15:36:10|84246.5|84196.5|84249.4|84199.4|84249.6|84199.6|84246.3|84196.3|26
1620056180000|2021-05-03 15:36:20|84249.3|84199.3|84249.7|84199.7|84250.5|84200.5|84248.9|84198.9|29
1620056190000|2021-05-03 15:36:30|84249.9|84199.9|84245.6|84195.6|84249.9|84199.9|84245.1|84195.1|20
1620056200000|2021-05-03 15:36:40|84245.8|84195.8|84246.2|84196.2|84246.3|84196.3|84245.8|84195.8|19
1620056210000|2021-05-03 15:36:50|84246.3|84196.3|84246.3|84196.3|84246.8|84196.8|84242.9|84192.9|18
1620056220000|2021-05-03 15:37:00|84246.9|84196.9|84246.7|84196.7|84248.4|84198.4|84246.2|84196.2|22
1620056230000|2021-05-03 15:37:10|84246.6|84196.6|84246.7|84196.7|84247.3|84197.3|84246.2|84196.2|18
1620056240000|2021-05-03 15:37:20|84246.6|84196.6|84245|84195|84246.7|84196.7|84245|84195|14
1620056250000|2021-05-03 15:37:30|84243.9|84193.9|84242.6|84192.6|84243.9|84193.9|84242.3|84192.3|21
1620056260000|2021-05-03 15:37:40|84242.9|84192.9|84241|84191|84243.1|84193.1|84240|84190|17
1620056270000|2021-05-03 15:37:50|84241.3|84191.3|84240|84190|84241.3|84191.3|84239.5|84189.5|17
1620056280000|2021-05-03 15:38:00|84240.3|84190.3|84240.5|84190.5|84241.2|84191.2|84239.6|84189.6|26
1620056290000|2021-05-03 15:38:10|84240.4|84190.4|84240.3|84190.3|84240.7|84190.7|84240|84190|14
1620056300000|2021-05-03 15:38:20|84240.6|84190.6|84239.7|84189.7|84240.8|84190.8|84239.4|84189.4|10
1620056310000|2021-05-03 15:38:30|84239.5|84189.5|84240.9|84190.9|84240.9|84190.9|84239.3|84189.3|21
1620056320000|2021-05-03 15:38:40|84240.5|84190.5|84222.7|84172.7|84241.9|84191.9|84217.9|84167.9|25
1620056330000|2021-05-03 15:38:50|84218.6|84168.6|84219.1|84169.1|84220.2|84170.2|84216.9|84166.9|27
1620056340000|2021-05-03 15:39:00|84219.2|84169.2|84219|84169|84222.4|84172.4|84217.2|84167.2|30
1620056350000|2021-05-03 15:39:10|84218.8|84168.8|84217|84167|84218.8|84168.8|84213.8|84163.8|30
1620056360000|2021-05-03 15:39:20|84217.1|84167.1|84220.7|84170.7|84222|84172|84217.1|84167.1|31
1620056370000|2021-05-03 15:39:30|84218.6|84168.6|84219|84169|84220.4|84170.4|84216.8|84166.8|29
1620056380000|2021-05-03 15:39:40|84218.7|84168.7|84219.7|84169.7|84220|84170|84218.3|84168.3|23
1620056390000|2021-05-03 15:39:50|84220|84170|84220.1|84170.1|84220.1|84170.1|84218.5|84168.5|17
1620056400000|2021-05-03 15:40:00|84220.2|84170.2|84219.7|84169.7|84220.4|84170.4|84218.1|84168.1|21
1620056410000|2021-05-03 15:40:10|84220.2|84170.2|84221.6|84171.6|84224.6|84174.6|84218.3|84168.3|27
1620056420000|2021-05-03 15:40:20|84222|84172|84220.9|84170.9|84224.5|84174.5|84220.9|84170.9|24
1620056430000|2021-05-03 15:40:30|84221.1|84171.1|84221.2|84171.2|84222.7|84172.7|84220.4|84170.4|25
1620056440000|2021-05-03 15:40:40|84221.5|84171.5|84216.7|84166.7|84222.3|84172.3|84216.7|84166.7|23
1620056450000|2021-05-03 15:40:50|84218.5|84168.5|84219.1|84169.1|84221.1|84171.1|84215.7|84165.7|27
1620056460000|2021-05-03 15:41:00|84219.2|84169.2|84220.4|84170.4|84220.4|84170.4|84218.8|84168.8|11
1620056470000|2021-05-03 15:41:10|84220.3|84170.3|84219.8|84169.8|84220.3|84170.3|84219.5|84169.5|10
1620056480000|2021-05-03 15:41:20|84219.7|84169.7|84219.3|84169.3|84221.2|84171.2|84214.8|84164.8|26
1620056490000|2021-05-03 15:41:30|84218.4|84168.4|84213.5|84163.5|84219.5|84169.5|84213.5|84163.5|27
1620056500000|2021-05-03 15:41:40|84213.9|84163.9|84215.2|84165.2|84216.6|84166.6|84212.7|84162.7|27
1620056510000|2021-05-03 15:41:50|84215.3|84165.3|84212.7|84162.7|84215.6|84165.6|84210.8|84160.8|23
1620056520000|2021-05-03 15:42:00|84212.6|84162.6|84214.9|84164.9|84215.1|84165.1|84210.7|84160.7|22
1620056530000|2021-05-03 15:42:10|84215|84165|84214.7|84164.7|84215.5|84165.5|84211.6|84161.6|24
1620056540000|2021-05-03 15:42:20|84214.3|84164.3|84213.3|84163.3|84214.3|84164.3|84212.7|84162.7|17
1620056550000|2021-05-03 15:42:30|84213.5|84163.5|84213.7|84163.7|84214.3|84164.3|84213.3|84163.3|15
1620056560000|2021-05-03 15:42:40|84213.5|84163.5|84222.3|84172.3|84222.3|84172.3|84213.5|84163.5|19
1620056570000|2021-05-03 15:42:50|84221.7|84171.7|84211.7|84186.7|84224.2|84187.1|84208.9|84171.6|27
1620056580000|2021-05-03 15:43:00|84211.3|84186.3|84212.2|84187.2|84212.5|84187.5|84210.5|84185.5|16
1620056590000|2021-05-03 15:43:10|84224.5|84174.5|84224.3|84174.3|84224.5|84174.5|84222.9|84172.9|27
1620056600000|2021-05-03 15:43:20|84225.7|84175.7|84223.1|84173.1|84225.7|84175.7|84223.1|84173.1|20
1620056610000|2021-05-03 15:43:30|84223.2|84173.2|84223.9|84173.9|84225|84175|84223.2|84173.2|19
1620056620000|2021-05-03 15:43:40|84223.7|84173.7|84225.3|84175.3|84228.4|84178.4|84223.4|84173.4|30
1620056630000|2021-05-03 15:43:50|84225.4|84175.4|84227.3|84177.3|84227.7|84177.7|84224.6|84174.6|28
1620056640000|2021-05-03 15:44:00|84227.7|84177.7|84231.2|84181.2|84232.1|84182.1|84227|84177|26
1620056650000|2021-05-03 15:44:10|84232.4|84182.4|84232.8|84182.8|84234|84184|84231.4|84181.4|32
1620056660000|2021-05-03 15:44:20|84233.3|84183.3|84233.7|84183.7|84234.8|84184.8|84231.4|84181.4|33
1620056670000|2021-05-03 15:44:30|84231.9|84181.9|84230.7|84180.7|84233.4|84194.6|84218|84180.4|37
1620056680000|2021-05-03 15:44:40|84231.1|84181.1|84235.4|84185.4|84236.6|84186.6|84230.7|84180.7|32
1620056690000|2021-05-03 15:44:50|84232.3|84182.3|84231.3|84181.3|84233.6|84183.6|84230.8|84180.8|32
1620056700000|2021-05-03 15:45:00|84231.5|84181.5|84237|84187|84237.2|84187.2|84231.3|84181.3|31
1620056710000|2021-05-03 15:45:10|84237.2|84187.2|84238.4|84188.4|84238.8|84188.8|84237.2|84187.2|15
1620056720000|2021-05-03 15:45:20|84238.1|84188.1|84238.9|84188.9|84239.1|84189.1|84237.8|84187.8|17
1620056730000|2021-05-03 15:45:30|84239.5|84189.5|84237.6|84187.6|84241.2|84191.2|84236.9|84186.9|28
1620056740000|2021-05-03 15:45:40|84237.8|84187.8|84237.4|84187.4|84237.8|84187.8|84236.2|84186.2|23
1620056750000|2021-05-03 15:45:50|84237.6|84187.6|84239.9|84189.9|84240.3|84190.3|84236.3|84186.3|30
1620056760000|2021-05-03 15:46:00|84239.1|84189.1|84238.7|84188.7|84240|84190|84237.9|84187.9|32
1620056770000|2021-05-03 15:46:10|84239.1|84189.1|84240.1|84190.1|84242.9|84192.9|84239.1|84189.1|21
1620056780000|2021-05-03 15:46:20|84239.4|84189.4|84236.9|84186.9|84239.4|84189.4|84236.2|84186.2|18
1620056790000|2021-05-03 15:46:30|84237.6|84187.6|84237.4|84187.4|84238|84188|84237.2|84187.2|14
1620056800000|2021-05-03 15:46:40|84237.3|84187.3|84232.1|84182.1|84237.3|84187.3|84232.1|84182.1|15
1620056810000|2021-05-03 15:46:50|84230.7|84180.7|84227.3|84177.3|84231.7|84181.7|84226.2|84176.2|35
1620056820000|2021-05-03 15:47:00|84227.5|84177.5|84224.8|84174.8|84227.9|84177.9|84224|84174|29
1620056830000|2021-05-03 15:47:10|84224.9|84174.9|84225.1|84175.1|84225.9|84175.9|84224.9|84174.9|22
1620056840000|2021-05-03 15:47:20|84225.3|84175.3|84225.3|84175.3|84225.3|84175.3|84224.2|84174.2|10
1620056850000|2021-05-03 15:47:30|84225.5|84175.5|84222.9|84172.9|84226.4|84176.4|84220.1|84170.1|26
1620056860000|2021-05-03 15:47:40|84223.2|84173.2|84221.9|84171.9|84223.2|84173.2|84221.2|84171.2|22
1620056870000|2021-05-03 15:47:50|84222.1|84172.1|84225|84175|84225.3|84175.3|84222.1|84172.1|18
1620056880000|2021-05-03 15:48:00|84224.8|84174.8|84223.7|84173.7|84225.3|84175.3|84222.8|84172.8|23
1620056890000|2021-05-03 15:48:10|84223.1|84173.1|84222.6|84172.6|84223.9|84173.9|84222.5|84172.5|17
1620056900000|2021-05-03 15:48:20|84223.3|84173.3|84224.9|84174.9|84225.6|84175.6|84222.4|84172.4|17
1620056910000|2021-05-03 15:48:30|84224.7|84174.7|84224.5|84174.5|84225.7|84175.7|84224.5|84174.5|13
1620056920000|2021-05-03 15:48:40|84226|84176|84226.3|84176.3|84226.3|84176.3|84225.2|84175.2|8
1620056930000|2021-05-03 15:48:50|84226.6|84176.6|84225.6|84175.6|84226.6|84176.6|84225.4|84175.4|7
1620056940000|2021-05-03 15:49:00|84225.3|84175.3|84226.3|84176.3|84226.7|84176.7|84224.7|84174.7|23
1620056950000|2021-05-03 15:49:10|84226.5|84176.5|84225.6|84175.6|84226.6|84176.6|84224.3|84174.3|17
1620056960000|2021-05-03 15:49:20|84225.7|84175.7|84226|84176|84227|84177|84225.4|84175.4|10
1620056970000|2021-05-03 15:49:30|84225.8|84175.8|84225.5|84175.5|84230.1|84180.1|84224.8|84174.8|23
1620056980000|2021-05-03 15:49:40|84226.1|84176.1|84225.6|84175.6|84226.3|84176.3|84224.5|84174.5|22
1620056990000|2021-05-03 15:49:50|84225.5|84175.5|84225.2|84175.2|84226.5|84176.5|84224.9|84174.9|17
1620057000000|2021-05-03 15:50:00|84225.1|84175.1|84225.4|84175.4|84226.1|84176.1|84224.9|84174.9|12
1620057010000|2021-05-03 15:50:10|84228.5|84178.5|84225.9|84175.9|84229.8|84179.8|84224.7|84174.7|27
1620057020000|2021-05-03 15:50:20|84226.3|84176.3|84228.3|84178.3|84229.6|84179.6|84226|84176|20
1620057030000|2021-05-03 15:50:30|84229.9|84179.9|84228.4|84178.4|84229.9|84179.9|84227.5|84177.5|20
1620057040000|2021-05-03 15:50:40|84228.1|84178.1|84228.4|84178.4|84228.8|84178.8|84228.1|84178.1|9
1620057050000|2021-05-03 15:50:50|84228.6|84178.6|84228.9|84178.9|84229.4|84179.4|84228|84178|9
1620057060000|2021-05-03 15:51:00|84229|84179|84229|84179|84229.2|84179.2|84227.8|84177.8|21
1620057070000|2021-05-03 15:51:10|84229.3|84179.3|84230.8|84180.8|84232.4|84182.4|84228.8|84178.8|25
1620057080000|2021-05-03 15:51:20|84230.4|84180.4|84232.6|84182.6|84235.8|84185.8|84229.6|84179.6|30
1620057090000|2021-05-03 15:51:30|84232.8|84182.8|84234.4|84184.4|84234.4|84184.4|84232.7|84182.7|21
1620057100000|2021-05-03 15:51:40|84234.5|84184.5|84239.1|84189.1|84239.1|84198.8|84222.7|84184.3|22
1620057110000|2021-05-03 15:51:50|84239.7|84189.7|84247.4|84197.4|84247.5|84208.7|84233.6|84188.3|26
1620057120000|2021-05-03 15:52:00|84246.8|84196.8|84246.7|84196.7|84247.7|84197.7|84246|84196|20
1620057130000|2021-05-03 15:52:10|84246.6|84196.6|84245.2|84195.2|84248.5|84198.5|84244.6|84194.6|28
1620057140000|2021-05-03 15:52:20|84244.9|84194.9|84245.7|84195.7|84247.5|84197.5|84244.9|84194.9|14
1620057150000|2021-05-03 15:52:30|84246|84196|84245|84195|84246|84196|84244.5|84194.5|17
1620057160000|2021-05-03 15:52:40|84245.2|84195.2|84246.4|84196.4|84246.8|84196.8|84244.9|84194.9|12
1620057170000|2021-05-03 15:52:50|84246.6|84196.6|84244.8|84194.8|84247.4|84197.4|84244.4|84194.4|21
1620057180000|2021-05-03 15:53:00|84245.5|84195.5|84246.9|84196.9|84247.8|84197.8|84245.3|84195.3|17
1620057190000|2021-05-03 15:53:10|84245.8|84195.8|84251.2|84201.2|84251.2|84201.2|84245.3|84195.3|24
1620057200000|2021-05-03 15:53:20|84251.4|84201.4|84251.6|84201.6|84253.5|84203.5|84251.2|84201.2|21
1620057210000|2021-05-03 15:53:30|84251.1|84201.1|84250.9|84200.9|84253|84203|84249.3|84199.3|21
1620057220000|2021-05-03 15:53:40|84251.3|84201.3|84253.8|84203.8|84254.2|84204.2|84250.9|84200.9|12
1620057230000|2021-05-03 15:53:50|84254|84204|84254.4|84204.4|84254.6|84204.6|84252|84202|18
1620057240000|2021-05-03 15:54:00|84252.8|84202.8|84249.7|84199.7|84252.9|84202.9|84248.7|84198.7|24
1620057250000|2021-05-03 15:54:10|84248.8|84198.8|84250.7|84200.7|84251.1|84201.1|84248.6|84198.6|13
1620057260000|2021-05-03 15:54:20|84252.3|84202.3|84238.7|84213.7|84257.2|84216.4|84238.7|84202.1|23
1620057270000|2021-05-03 15:54:30|84251.5|84201.5|84252.6|84202.6|84253.2|84203.2|84250.6|84200.6|18
1620057280000|2021-05-03 15:54:40|84252.7|84202.7|84253.1|84203.1|84255.9|84205.9|84251.6|84201.6|27
1620057290000|2021-05-03 15:54:50|84251.4|84201.4|84255.1|84205.1|84256.1|84206.1|84251.4|84201.4|12
1620057300000|2021-05-03 15:55:00|84255.3|84205.3|84253.2|84203.2|84257.1|84207.1|84251.8|84201.8|28
1620057310000|2021-05-03 15:55:10|84253.1|84203.1|84252.3|84202.3|84253.1|84203.1|84251.2|84201.2|21
1620057320000|2021-05-03 15:55:20|84253|84203|84252.4|84202.4|84253|84203|84251.8|84201.8|20
1620057330000|2021-05-03 15:55:30|84252.5|84202.5|84252.3|84202.3|84252.6|84202.6|84251.9|84201.9|14
1620057340000|2021-05-03 15:55:40|84252.4|84202.4|84252.9|84202.9|84253|84203|84252|84202|13
1620057350000|2021-05-03 15:55:50|84252.8|84202.8|84253.1|84203.1|84253.2|84203.2|84252.7|84202.7|16
1620057360000|2021-05-03 15:56:00|84252.8|84202.8|84247.6|84197.6|84253.4|84203.4|84247.6|84197.6|25
1620057370000|2021-05-03 15:56:10|84247.9|84197.9|84250.1|84200.1|84250.3|84200.3|84247.9|84197.9|23
1620057380000|2021-05-03 15:56:20|84250.3|84200.3|84250|84200|84250.3|84200.3|84249.4|84199.4|7
1620057390000|2021-05-03 15:56:30|84250.2|84200.2|84250.7|84200.7|84250.8|84200.8|84249.6|84199.6|17
1620057400000|2021-05-03 15:56:40|84250.6|84200.6|84248.8|84198.8|84250.6|84200.6|84248.1|84198.1|16
1620057410000|2021-05-03 15:56:50|84249|84199|84249.9|84199.9|84249.9|84199.9|84247.8|84197.8|26
1620057420000|2021-05-03 15:57:00|84250|84200|84249.3|84199.3|84250|84200|84247.5|84197.5|19
1620057430000|2021-05-03 15:57:10|84248.7|84198.7|84250|84200|84250|84200|84248.7|84198.7|9
1620057440000|2021-05-03 15:57:20|84249.9|84199.9|84245.9|84195.9|84249.9|84199.9|84244.3|84194.3|20
1620057450000|2021-05-03 15:57:30|84247.2|84197.2|84245.9|84195.9|84249|84199|84245.7|84195.7|25
1620057460000|2021-05-03 15:57:40|84246.1|84196.1|84248.9|84198.9|84248.9|84198.9|84245.5|84195.5|21
1620057470000|2021-05-03 15:57:50|84249|84199|84251|84201|84252.1|84202.1|84247.8|84197.8|18
1620057480000|2021-05-03 15:58:00|84251.2|84201.2|84251.6|84201.6|84252.4|84202.4|84250.6|84200.6|20
1620057490000|2021-05-03 15:58:10|84252.3|84202.3|84255.6|84205.6|84256.6|84206.6|84252.3|84202.3|15
1620057500000|2021-05-03 15:58:20|84255.3|84205.3|84256.1|84206.1|84257.8|84207.8|84255.3|84205.3|30
1620057510000|2021-05-03 15:58:30|84256.5|84206.5|84256.6|84206.6|84256.8|84206.8|84255.5|84205.5|11
1620057520000|2021-05-03 15:58:40|84256.7|84206.7|84256.4|84206.4|84257.4|84207.4|84256.4|84206.4|14
1620057530000|2021-05-03 15:58:50|84256.5|84206.5|84257.1|84207.1|84257.5|84207.5|84255.5|84205.5|21
1620057540000|2021-05-03 15:59:00|84257.5|84207.5|84258.3|84208.3|84258.3|84208.3|84256.7|84206.7|24
1620057550000|2021-05-03 15:59:10|84259.1|84209.1|84265.4|84215.4|84265.4|84215.4|84259.1|84209.1|31
1620057560000|2021-05-03 15:59:20|84264.9|84214.9|84265.6|84215.6|84266.5|84216.5|84264.9|84214.9|20
1620057570000|2021-05-03 15:59:30|84268.1|84218.1|84269.7|84219.7|84269.7|84219.7|84265|84215|31
1620057580000|2021-05-03 15:59:40|84270.1|84220.1|84270.1|84220.1|84271.6|84221.6|84269.7|84219.7|19
1620057590000|2021-05-03 15:59:50|84273.3|84223.3|84274|84224|84275.5|84225.5|84273.1|84223.1|28
1620057600000|2021-05-03 16:00:00|84274.4|84224.4|84275.1|84225.1|84275.1|84225.1|84271|84221|30
1620057610000|2021-05-03 16:00:10|84274.8|84224.8|84275.7|84225.7|84276.5|84226.5|84273.2|84223.2|33
1620057620000|2021-05-03 16:00:20|84276.4|84226.4|84275.1|84225.1|84276.8|84226.8|84274.5|84224.5|27
1620057630000|2021-05-03 16:00:30|84275|84225|84274|84224|84275.2|84225.2|84272.6|84222.6|20
1620057640000|2021-05-03 16:00:40|84274.6|84224.6|84277|84227|84277|84227|84273.9|84223.9|23
1620057650000|2021-05-03 16:00:50|84276.8|84226.8|84277|84227|84278.5|84228.5|84276.7|84226.7|23
1620057660000|2021-05-03 16:01:00|84276.3|84226.3|84279.2|84229.2|84280|84230|84275.9|84225.9|35
1620057670000|2021-05-03 16:01:10|84279.3|84229.3|84284.7|84234.7|84285.6|84235.6|84279.3|84229.3|31
1620057680000|2021-05-03 16:01:20|84284.1|84234.1|84282.2|84232.2|84285.5|84235.5|84281|84231|21
1620057690000|2021-05-03 16:01:30|84281.1|84231.1|84282.4|84232.4|84282.7|84232.7|84281.1|84231.1|22
1620057700000|2021-05-03 16:01:40|84282.8|84232.8|84281.9|84231.9|84282.8|84232.8|84281.3|84231.3|12
1620057710000|2021-05-03 16:01:50|84282|84232|84282.1|84232.1|84282.3|84232.3|84281.4|84231.4|18
1620057720000|2021-05-03 16:02:00|84281.6|84231.6|84280.3|84230.3|84282.3|84232.3|84279.5|84229.5|16
1620057730000|2021-05-03 16:02:10|84281.8|84231.8|84276.1|84226.1|84282|84232|84275.9|84225.9|29
1620057740000|2021-05-03 16:02:20|84274|84224|84270|84220|84274.8|84224.8|84270|84220|29
1620057750000|2021-05-03 16:02:30|84270.2|84220.2|84270.3|84220.3|84270.7|84220.7|84269|84219|19
1620057760000|2021-05-03 16:02:40|84270.4|84220.4|84267.8|84217.8|84270.4|84220.4|84264.3|84214.3|27
1620057770000|2021-05-03 16:02:50|84267.4|84217.4|84262.5|84212.5|84268|84218|84261.7|84211.7|32
1620057780000|2021-05-03 16:03:00|84262.8|84212.8|84267.8|84217.8|84268|84218|84262.4|84212.4|32
1620057790000|2021-05-03 16:03:10|84267.9|84217.9|84266.8|84216.8|84268.2|84218.2|84265.6|84215.6|24
1620057800000|2021-05-03 16:03:20|84267.2|84217.2|84268|84218|84268|84218|84266.1|84216.1|24
1620057810000|2021-05-03 16:03:30|84267.8|84217.8|84267.5|84217.5|84268.8|84218.8|84265.8|84215.8|16
1620057820000|2021-05-03 16:03:40|84267.6|84217.6|84272.3|84222.3|84273.3|84223.3|84267.6|84217.6|22
1620057830000|2021-05-03 16:03:50|84272.4|84222.4|84272.3|84222.3|84275|84225|84271.7|84221.7|26
1620057840000|2021-05-03 16:04:00|84271.7|84221.7|84271.9|84221.9|84273.6|84223.6|84271.5|84221.5|23
1620057850000|2021-05-03 16:04:10|84271.7|84221.7|84272.9|84222.9|84273.1|84223.1|84267.3|84217.3|30
1620057860000|2021-05-03 16:04:20|84273.1|84223.1|84272.1|84222.1|84273.1|84223.1|84271.1|84221.1|20
1620057870000|2021-05-03 16:04:30|84272.2|84222.2|84268|84218|84272.7|84222.7|84268|84218|23
1620057880000|2021-05-03 16:04:40|84267.9|84217.9|84267.5|84217.5|84267.9|84217.9|84265.4|84215.4|18
1620057890000|2021-05-03 16:04:50|84267.6|84217.6|84267.1|84217.1|84267.8|84217.8|84265.8|84215.8|22
1620057900000|2021-05-03 16:05:00|84267.4|84217.4|84267.5|84217.5|84268.6|84218.6|84265.8|84215.8|19
1620057910000|2021-05-03 16:05:10|84267.4|84217.4|84267.3|84217.3|84268.1|84218.1|84266.3|84216.3|20
1620057920000|2021-05-03 16:05:20|84267.2|84217.2|84267.4|84217.4|84268.1|84218.1|84266.9|84216.9|17
1620057930000|2021-05-03 16:05:30|84267.5|84217.5|84267.2|84217.2|84267.5|84217.5|84266.6|84216.6|18
1620057940000|2021-05-03 16:05:40|84267|84217|84269|84219|84269.2|84219.2|84267|84217|24
1620057950000|2021-05-03 16:05:50|84269.2|84219.2|84269.4|84219.4|84269.4|84219.4|84267.6|84217.6|26
1620057960000|2021-05-03 16:06:00|84269.3|84219.3|84268.7|84218.7|84269.4|84219.4|84267.7|84217.7|19
1620057970000|2021-05-03 16:06:10|84268.6|84218.6|84266.4|84216.4|84268.8|84218.8|84266.2|84216.2|14
1620057980000|2021-05-03 16:06:20|84266.2|84216.2|84272.7|84222.7|84272.9|84222.9|84265.5|84215.5|17
1620057990000|2021-05-03 16:06:30|84276|84226|84275.4|84225.4|84277.5|84227.5|84274|84224|26
1620058000000|2021-05-03 16:06:40|84275.3|84225.3|84274.8|84224.8|84275.3|84225.3|84274.7|84224.7|6
1620058010000|2021-05-03 16:06:50|84275.3|84225.3|84274.4|84224.4|84275.3|84225.3|84271.1|84221.1|23
1620058020000|2021-05-03 16:07:00|84274.2|84224.2|84273.9|84223.9|84274.3|84224.3|84273.7|84223.7|14
1620058030000|2021-05-03 16:07:10|84274|84224|84274|84224|84274.3|84224.3|84273.1|84223.1|14
1620058040000|2021-05-03 16:07:20|84274.2|84224.2|84276.9|84226.9|84277.3|84227.3|84274.2|84224.2|16
1620058050000|2021-05-03 16:07:30|84277|84227|84277.2|84227.2|84277.2|84227.2|84272.8|84222.8|11
1620058060000|2021-05-03 16:07:40|84277.6|84227.6|84274.1|84224.1|84277.9|84227.9|84274.1|84224.1|16
1620058070000|2021-05-03 16:07:50|84273.7|84223.7|84274.8|84224.8|84274.8|84224.8|84273.7|84223.7|8
1620058080000|2021-05-03 16:08:00|84274.7|84224.7|84275.6|84225.6|84276.1|84226.1|84274.7|84224.7|15
1620058090000|2021-05-03 16:08:10|84275.8|84225.8|84276.1|84226.1|84276.2|84226.2|84275.6|84225.6|11
1620058100000|2021-05-03 16:08:20|84276.3|84226.3|84277.4|84227.4|84277.7|84227.7|84276.3|84226.3|19
1620058110000|2021-05-03 16:08:30|84277.6|84227.6|84272.2|84222.2|84277.6|84227.6|84256.2|84206.2|36
1620058120000|2021-05-03 16:08:40|84274.3|84224.3|84276.7|84226.7|84277.6|84227.6|84274.1|84224.1|21
1620058130000|2021-05-03 16:08:50|84275.6|84225.6|84277.9|84227.9|84277.9|84227.9|84275.6|84225.6|14
1620058140000|2021-05-03 16:09:00|84278.1|84228.1|84286|84236|84286.4|84236.4|84277.5|84227.5|29
1620058150000|2021-05-03 16:09:10|84286.1|84236.1|84274.1|84224.1|84286.9|84236.9|84271.3|84221.3|30
1620058160000|2021-05-03 16:09:20|84277.1|84227.1|84288.9|84238.9|84290.3|84240.3|84277.1|84227.1|31
1620058170000|2021-05-03 16:09:30|84288.6|84238.6|84287.3|84237.3|84288.6|84238.6|84286.8|84236.8|25
1620058180000|2021-05-03 16:09:40|84287.4|84237.4|84290.5|84240.5|84293.7|84243.7|84287.4|84237.4|24
1620058190000|2021-05-03 16:09:50|84291.7|84241.7|84291.5|84241.5|84291.8|84241.8|84289.8|84239.8|16
1620058200000|2021-05-03 16:10:00|84291.7|84241.7|84289.9|84239.9|84291.8|84241.8|84287.6|84237.6|19
1620058210000|2021-05-03 16:10:10|84286.5|84236.5|84290.5|84240.5|84293.7|84243.7|84282.4|84232.4|33
1620058220000|2021-05-03 16:10:20|84291.8|84241.8|84292.8|84242.8|84295.5|84245.5|84291|84241|36
1620058230000|2021-05-03 16:10:30|84290.7|84240.7|84290.5|84240.5|84291.7|84241.7|84288.1|84238.1|26
1620058240000|2021-05-03 16:10:40|84290.3|84240.3|84292.9|84242.9|84293.9|84243.9|84290.3|84240.3|19
1620058250000|2021-05-03 16:10:50|84292.3|84242.3|84293.5|84243.5|84293.5|84243.5|84291.3|84241.3|21
1620058260000|2021-05-03 16:11:00|84293.8|84243.8|84294|84244|84294.3|84244.3|84291.6|84241.6|26
1620058270000|2021-05-03 16:11:10|84293.9|84243.9|84292.8|84242.8|84293.9|84243.9|84292.3|84242.3|16
1620058280000|2021-05-03 16:11:20|84292.7|84242.7|84287.7|84237.7|84292.8|84242.8|84287.5|84237.5|21
1620058290000|2021-05-03 16:11:30|84287.6|84237.6|84291.6|84241.6|84291.8|84241.8|84287.6|84237.6|19
1620058300000|2021-05-03 16:11:40|84291.7|84241.7|84291.8|84241.8|84291.8|84241.8|84290.1|84240.1|17
1620058310000|2021-05-03 16:11:50|84291.3|84241.3|84290.4|84240.4|84291.7|84241.7|84290.4|84240.4|13
1620058320000|2021-05-03 16:12:00|84290.7|84240.7|84291.5|84241.5|84292.2|84242.2|84290.2|84240.2|17
1620058330000|2021-05-03 16:12:10|84291.6|84241.6|84292.6|84242.6|84293.2|84243.2|84291|84241|18
1620058340000|2021-05-03 16:12:20|84291.9|84241.9|84291.3|84241.3|84291.9|84255.5|84280.4|84240.3|11
1620058350000|2021-05-03 16:12:30|84291.4|84241.4|84289.6|84239.6|84291.4|84241.4|84289.6|84239.6|20
1620058360000|2021-05-03 16:12:40|84289.5|84239.5|84287.8|84237.8|84289.6|84239.6|84287.2|84237.2|16
1620058370000|2021-05-03 16:12:50|84288.1|84238.1|84288.2|84238.2|84289.3|84239.3|84288.1|84238.1|12
1620058380000|2021-05-03 16:13:00|84288.3|84238.3|84290|84240|84290.9|84240.9|84288.3|84238.3|19
1620058390000|2021-05-03 16:13:10|84288.1|84238.1|84288.3|84238.3|84290.7|84240.7|84288.1|84238.1|16
1620058400000|2021-05-03 16:13:20|84288.9|84238.9|84293.2|84243.2|84295.3|84245.3|84287.7|84237.7|20
1620058410000|2021-05-03 16:13:30|84292.8|84242.8|84295.1|84245.1|84295.3|84245.3|84292.5|84242.5|16
1620058420000|2021-05-03 16:13:40|84295.7|84245.7|84307.9|84257.9|84308.6|84258.6|84295.2|84245.2|26
1620058430000|2021-05-03 16:13:50|84307.3|84257.3|84305.6|84255.6|84307.3|84257.3|84301.4|84251.4|32
1620058440000|2021-05-03 16:14:00|84306.3|84256.3|84305.1|84255.1|84309|84259|84303.7|84253.7|31
1620058450000|2021-05-03 16:14:10|84304.7|84254.7|84304.7|84254.7|84305.2|84255.2|84302.8|84252.8|23
1620058460000|2021-05-03 16:14:20|84305.3|84255.3|84305.6|84255.6|84306.8|84256.8|84303.6|84253.6|19
1620058470000|2021-05-03 16:14:30|84306|84256|84306.1|84256.1|84306.4|84256.4|84304.4|84254.4|23
1620058480000|2021-05-03 16:14:40|84306.5|84256.5|84307.4|84257.4|84308.6|84258.6|84305.7|84255.7|18
1620058490000|2021-05-03 16:14:50|84307.3|84257.3|84298.7|84248.7|84307.9|84257.9|84298.7|84248.7|25
1620058500000|2021-05-03 16:15:00|84298.5|84248.5|84300.7|84250.7|84300.9|84250.9|84296.6|84246.6|30
1620058510000|2021-05-03 16:15:10|84299.4|84249.4|84299.4|84249.4|84299.9|84249.9|84297.7|84247.7|27
1620058520000|2021-05-03 16:15:20|84298.8|84248.8|84292.5|84242.5|84300|84250|84292.1|84242.1|28
1620058530000|2021-05-03 16:15:30|84292.7|84242.7|84293.3|84243.3|84293.5|84243.5|84291.7|84241.7|18
1620058540000|2021-05-03 16:15:40|84293.9|84243.9|84291.2|84241.2|84294.5|84244.5|84290.9|84240.9|24
1620058550000|2021-05-03 16:15:50|84292.7|84242.7|84294.1|84244.1|84294.3|84244.3|84292.1|84242.1|19
1620058560000|2021-05-03 16:16:00|84294.8|84244.8|84294.3|84244.3|84295.3|84245.3|84290.1|84240.1|21
1620058570000|2021-05-03 16:16:10|84293.8|84243.8|84294|84244|84295.4|84245.4|84293.5|84243.5|21
1620058580000|2021-05-03 16:16:20|84294.2|84244.2|84294.6|84244.6|84294.6|84244.6|84293.8|84243.8|15
1620058590000|2021-05-03 16:16:30|84293.6|84243.6|84295.3|84245.3|84295.7|84245.7|84293.6|84243.6|16
1620058600000|2021-05-03 16:16:40|84295.2|84245.2|84296.7|84246.7|84297.7|84247.7|84295|84245|18
1620058610000|2021-05-03 16:16:50|84297.9|84247.9|84298|84248|84298|84248|84296.4|84246.4|17
1620058620000|2021-05-03 16:17:00|84298.1|84248.1|84296.2|84246.2|84298.6|84248.6|84296.2|84246.2|12
1620058630000|2021-05-03 16:17:10|84296.6|84246.6|84298.3|84248.3|84298.5|84248.5|84296.6|84246.6|21
1620058640000|2021-05-03 16:17:20|84298.5|84248.5|84297|84247|84298.5|84248.5|84296.3|84246.3|16
1620058650000|2021-05-03 16:17:30|84297.3|84247.3|84298|84248|84298.8|84248.8|84296.9|84246.9|19
1620058660000|2021-05-03 16:17:40|84297|84247|84298.7|84248.7|84300.1|84250.1|84297|84247|11
1620058670000|2021-05-03 16:17:50|84298.5|84248.5|84295.1|84245.1|84298.9|84248.9|84294.7|84244.7|21
1620058680000|2021-05-03 16:18:00|84295.4|84245.4|84295.4|84245.4|84296.4|84246.4|84293.6|84243.6|24
1620058690000|2021-05-03 16:18:10|84295.6|84245.6|84295.3|84245.3|84295.7|84245.7|84294.7|84244.7|14
1620058700000|2021-05-03 16:18:20|84295.1|84245.1|84296|84246|84296|84246|84294.6|84244.6|9
1620058710000|2021-05-03 16:18:30|84295.6|84245.6|84297.2|84247.2|84297.2|84247.2|84295|84245|18
1620058720000|2021-05-03 16:18:40|84297.5|84247.5|84298.3|84248.3|84298.4|84248.4|84297.1|84247.1|17
1620058730000|2021-05-03 16:18:50|84298.4|84248.4|84299|84249|84299|84249|84297.3|84247.3|14
1620058740000|2021-05-03 16:19:00|84298.9|84248.9|84298.2|84248.2|84299.1|84249.1|84297.3|84247.3|17
1620058750000|2021-05-03 16:19:10|84298.7|84248.7|84300.1|84250.1|84302.2|84252.2|84297.9|84247.9|17
1620058760000|2021-05-03 16:19:20|84301|84251|84299.1|84249.1|84301|84251|84299.1|84249.1|13
1620058770000|2021-05-03 16:19:30|84298.8|84248.8|84299.5|84249.5|84300.2|84250.2|84298.6|84248.6|17
1620058780000|2021-05-03 16:19:40|84299.3|84249.3|84298.4|84248.4|84299.3|84249.3|84297|84247|5
1620058790000|2021-05-03 16:19:50|84298.9|84248.9|84299|84249|84300.5|84250.5|84297.5|84247.5|25
1620058800000|2021-05-03 16:20:00|84299.1|84249.1|84303.1|84253.1|84304.6|84254.6|84298.8|84248.8|29
1620058810000|2021-05-03 16:20:10|84301.3|84251.3|84301.4|84251.4|84305.3|84255.3|84299.9|84249.9|23
1620058820000|2021-05-03 16:20:20|84301.6|84251.6|84303.8|84253.8|84304.3|84254.3|84301.6|84251.6|23
1620058830000|2021-05-03 16:20:30|84304.3|84254.3|84304.2|84254.2|84304.5|84254.5|84303.9|84253.9|6
1620058840000|2021-05-03 16:20:40|84304.3|84254.3|84304.2|84254.2|84304.3|84254.3|84302.4|84252.4|17
1620058850000|2021-05-03 16:20:50|84304|84254|84303.7|84253.7|84305.1|84255.1|84303.7|84253.7|16
1620058860000|2021-05-03 16:21:00|84302.9|84252.9|84304.3|84254.3|84305.3|84255.3|84302.8|84252.8|22
1620058870000|2021-05-03 16:21:10|84302.8|84252.8|84304.8|84254.8|84305.7|84255.7|84302|84252|19
1620058880000|2021-05-03 16:21:20|84304.9|84254.9|84306.3|84256.3|84306.3|84256.3|84304.2|84254.2|15
1620058890000|2021-05-03 16:21:30|84306.1|84256.1|84305.3|84255.3|84306.2|84256.2|84304.8|84254.8|19
1620058900000|2021-05-03 16:21:40|84305.7|84255.7|84305.9|84255.9|84305.9|84255.9|84305.2|84255.2|15
1620058910000|2021-05-03 16:21:50|84306.3|84256.3|84305.5|84255.5|84306.3|84256.3|84305.1|84255.1|13
1620058920000|2021-05-03 16:22:00|84306.1|84256.1|84306.4|84256.4|84307|84257|84304.4|84254.4|18
1620058930000|2021-05-03 16:22:10|84306.3|84256.3|84311|84261|84311.5|84261.5|84306|84256|17
1620058940000|2021-05-03 16:22:20|84311.6|84261.6|84312.7|84262.7|84312.7|84262.7|84309.7|84259.7|33
1620058950000|2021-05-03 16:22:30|84312.6|84262.6|84312.5|84262.5|84312.7|84262.7|84310.2|84260.2|18
1620058960000|2021-05-03 16:22:40|84312.7|84262.7|84312.5|84262.5|84312.7|84262.7|84311.3|84261.3|15
1620058970000|2021-05-03 16:22:50|84313.1|84263.1|84313.3|84263.3|84315|84265|84312|84262|24
1620058980000|2021-05-03 16:23:00|84312.3|84262.3|84314.7|84264.7|84317.3|84267.3|84311.5|84261.5|25
1620058990000|2021-05-03 16:23:10|84314.5|84264.5|84312.9|84262.9|84314.5|84264.5|84312.6|84262.6|17
1620059000000|2021-05-03 16:23:20|84313|84263|84312.8|84262.8|84313.8|84263.8|84312.6|84262.6|12
1620059010000|2021-05-03 16:23:30|84313.2|84263.2|84307.3|84257.3|84313.2|84263.2|84306.6|84256.6|28
1620059020000|2021-05-03 16:23:40|84308.2|84258.2|84307|84257|84308.3|84258.3|84306.8|84256.8|16
1620059030000|2021-05-03 16:23:50|84306.7|84256.7|84307.5|84257.5|84308|84258|84306.4|84256.4|13
1620059040000|2021-05-03 16:24:00|84307.6|84257.6|84307.3|84257.3|84307.6|84257.6|84306.4|84256.4|23
1620059050000|2021-05-03 16:24:10|84307.4|84257.4|84303.8|84253.8|84308.2|84258.2|84303.8|84253.8|32
1620059060000|2021-05-03 16:24:20|84304.2|84254.2|84297.9|84247.9|84304.2|84254.2|84297|84247|36
1620059070000|2021-05-03 16:24:30|84298|84248|84298.1|84248.1|84298.4|84248.4|84297.2|84247.2|22
1620059080000|2021-05-03 16:24:40|84298.3|84248.3|84298.4|84248.4|84299.3|84249.3|84298.3|84248.3|19
1620059090000|2021-05-03 16:24:50|84298.3|84248.3|84299.6|84249.6|84300.5|84250.5|84297.9|84247.9|27
1620059100000|2021-05-03 16:25:00|84300.2|84250.2|84299.2|84249.2|84300.6|84250.6|84297.5|84247.5|12
1620059110000|2021-05-03 16:25:10|84300.5|84250.5|84299.1|84249.1|84301.1|84251.1|84297.8|84247.8|18
1620059120000|2021-05-03 16:25:20|84299.3|84249.3|84298.6|84248.6|84299.3|84249.3|84297.8|84247.8|15
1620059130000|2021-05-03 16:25:30|84298.5|84248.5|84298.6|84248.6|84298.7|84248.7|84298|84248|7
1620059140000|2021-05-03 16:25:40|84298.5|84248.5|84298.4|84248.4|84298.5|84248.5|84296.6|84246.6|21
1620059150000|2021-05-03 16:25:50|84298.9|84248.9|84303.6|84253.6|84304.1|84254.1|84298.5|84248.5|28
1620059160000|2021-05-03 16:26:00|84302.1|84252.1|84302.1|84252.1|84303.4|84253.4|84300.9|84250.9|21
1620059170000|2021-05-03 16:26:10|84302.5|84252.5|84302.7|84252.7|84303.1|84253.1|84301.8|84251.8|12
1620059180000|2021-05-03 16:26:20|84302.9|84252.9|84303.2|84253.2|84303.4|84253.4|84302.2|84252.2|10
1620059190000|2021-05-03 16:26:30|84302.3|84252.3|84302.1|84252.1|84302.3|84252.3|84300.8|84250.8|8
1620059200000|2021-05-03 16:26:40|84302|84252|84302.7|84252.7|84302.9|84252.9|84301.6|84251.6|11
1620059210000|2021-05-03 16:26:50|84304.6|84254.6|84303.8|84253.8|84309.5|84259.5|84303.5|84253.5|14
1620059220000|2021-05-03 16:27:00|84304.9|84254.9|84307.9|84257.9|84309.9|84259.9|84303.9|84253.9|19
1620059230000|2021-05-03 16:27:10|84307.4|84257.4|84307|84257|84307.6|84257.6|84305.5|84255.5|24
1620059240000|2021-05-03 16:27:20|84307.6|84257.6|84306.3|84256.3|84307.6|84257.6|84304.2|84254.2|22
1620059250000|2021-05-03 16:27:30|84310.9|84260.9|84326.9|84276.9|84327.2|84277.2|84310.9|84260.9|36
1620059260000|2021-05-03 16:27:40|84326.8|84276.8|84328.1|84278.1|84328.5|84278.5|84326.6|84276.6|16
1620059270000|2021-05-03 16:27:50|84328.2|84278.2|84325.5|84275.5|84329.4|84279.4|84325.3|84275.3|13
1620059280000|2021-05-03 16:28:00|84326.7|84276.7|84327.5|84277.5|84328.5|84278.5|84326|84276|23
1620059290000|2021-05-03 16:28:10|84327.8|84277.8|84325.9|84275.9|84328.4|84278.4|84325.4|84275.4|23
1620059300000|2021-05-03 16:28:20|84326.2|84276.2|84327.5|84277.5|84327.5|84277.5|84325.6|84275.6|10
1620059310000|2021-05-03 16:28:30|84327.7|84277.7|84326.7|84276.7|84327.7|84277.7|84326.3|84276.3|18
1620059320000|2021-05-03 16:28:40|84326.1|84276.1|84321.9|84271.9|84326.1|84276.1|84321|84271|24
1620059330000|2021-05-03 16:28:50|84322.4|84272.4|84323.2|84273.2|84323.5|84273.5|84322.4|84272.4|16
1620059340000|2021-05-03 16:29:00|84323|84273|84322.4|84272.4|84323.1|84273.1|84322|84272|18
1620059350000|2021-05-03 16:29:10|84322.3|84272.3|84322.4|84272.4|84322.5|84272.5|84321.6|84271.6|14
1620059360000|2021-05-03 16:29:20|84322.3|84272.3|84325.8|84275.8|84327.9|84277.9|84322.3|84272.3|21
1620059370000|2021-05-03 16:29:30|84326.6|84276.6|84324.3|84274.3|84328.4|84278.4|84324.3|84274.3|13
1620059380000|2021-05-03 16:29:40|84324|84274|84324|84274|84325.3|84275.3|84323.6|84273.6|20
1620059390000|2021-05-03 16:29:50|84323.1|84273.1|84326.7|84276.7|84326.7|84276.7|84323.1|84273.1|15
1620059400000|2021-05-03 16:30:00|84326.8|84276.8|84325.4|84275.4|84327.1|84277.1|84325|84275|23
1620059410000|2021-05-03 16:30:10|84325.5|84275.5|84326.3|84276.3|84326.9|84276.9|84325.4|84275.4|17
1620059420000|2021-05-03 16:30:20|84326.5|84276.5|84327.5|84277.5|84328.1|84278.1|84326.3|84276.3|18
1620059430000|2021-05-03 16:30:30|84324.8|84274.8|84323.4|84273.4|84324.9|84274.9|84322.6|84272.6|23
1620059440000|2021-05-03 16:30:40|84324.2|84274.2|84324.6|84274.6|84326.8|84276.8|84324.2|84274.2|22
1620059450000|2021-05-03 16:30:50|84324.8|84274.8|84326.3|84276.3|84327.4|84277.4|84324.8|84274.8|22
1620059460000|2021-05-03 16:31:00|84326|84276|84326.3|84276.3|84326.9|84276.9|84325.6|84275.6|19
1620059470000|2021-05-03 16:31:10|84326|84276|84325.4|84275.4|84326.4|84276.4|84325.4|84275.4|10
1620059480000|2021-05-03 16:31:20|84326.9|84276.9|84325.6|84275.6|84326.9|84276.9|84325.6|84275.6|7
1620059490000|2021-05-03 16:31:30|84325.8|84275.8|84324|84274|84325.8|84275.8|84321.4|84271.4|18
1620059500000|2021-05-03 16:31:40|84324.7|84274.7|84323.4|84273.4|84325.5|84275.5|84320.8|84270.8|20
1620059510000|2021-05-03 16:31:50|84323.6|84273.6|84325.2|84275.2|84326.9|84276.9|84323.6|84273.6|22
1620059520000|2021-05-03 16:32:00|84325.1|84275.1|84324.5|84274.5|84325.4|84275.4|84324.5|84274.5|14
1620059530000|2021-05-03 16:32:10|84324.6|84274.6|84325.5|84275.5|84325.6|84275.6|84324.1|84274.1|9
1620059540000|2021-05-03 16:32:20|84325|84275|84325.4|84275.4|84326.9|84276.9|84322.5|84272.5|23
1620059550000|2021-05-03 16:32:30|84326.8|84276.8|84325.4|84275.4|84326.8|84276.8|84324.4|84274.4|18
1620059560000|2021-05-03 16:32:40|84324.8|84274.8|84325.2|84275.2|84326.2|84276.2|84324.8|84274.8|15
1620059570000|2021-05-03 16:32:50|84325.6|84275.6|84327.9|84277.9|84328.1|84278.1|84325.2|84275.2|19
1620059580000|2021-05-03 16:33:00|84325.9|84275.9|84324.1|84274.1|84325.9|84275.9|84323.4|84273.4|28
1620059590000|2021-05-03 16:33:10|84324.6|84274.6|84320|84270|84324.7|84274.7|84319.2|84269.2|28
1620059600000|2021-05-03 16:33:20|84320.1|84270.1|84318|84268|84320.1|84270.1|84316.3|84266.3|23
1620059610000|2021-05-03 16:33:30|84317.7|84267.7|84317|84267|84318.4|84268.4|84316.9|84266.9|16
1620059620000|2021-05-03 16:33:40|84318.4|84268.4|84316|84266|84318.5|84268.5|84316|84266|14
1620059630000|2021-05-03 16:33:50|84316.2|84266.2|84310.5|84260.5|84316.2|84266.2|84310.5|84260.5|30
1620059640000|2021-05-03 16:34:00|84312.5|84262.5|84309.8|84259.8|84312.5|84262.5|84309.8|84259.8|32
1620059650000|2021-05-03 16:34:10|84309.1|84259.1|84309.2|84259.2|84311.5|84261.5|84309.1|84259.1|22
1620059660000|2021-05-03 16:34:20|84308.8|84258.8|84308.3|84258.3|84310|84260|84304.8|84254.8|19
1620059670000|2021-05-03 16:34:30|84309|84259|84307.7|84257.7|84309|84259|84307|84257|24
1620059680000|2021-05-03 16:34:40|84307.5|84257.5|84308.8|84258.8|84308.8|84258.8|84307|84257|14
1620059690000|2021-05-03 16:34:50|84308.3|84258.3|84306.5|84256.5|84308.7|84258.7|84306.5|84256.5|12
1620059700000|2021-05-03 16:35:00|84306.1|84256.1|84306.3|84256.3|84307.6|84257.6|84304.9|84254.9|28
1620059710000|2021-05-03 16:35:10|84306.1|84256.1|84305.8|84255.8|84307.5|84257.5|84305.3|84255.3|17
1620059720000|2021-05-03 16:35:20|84305.4|84255.4|84306.2|84256.2|84306.2|84256.2|84305.2|84255.2|12
1620059730000|2021-05-03 16:35:30|84306.3|84256.3|84305.3|84255.3|84306.3|84256.3|84304.7|84254.7|9
1620059740000|2021-05-03 16:35:40|84305.2|84255.2|84304.1|84254.1|84305.2|84255.2|84303.6|84253.6|23
1620059750000|2021-05-03 16:35:50|84303.9|84253.9|84305.9|84255.9|84307|84257|84303.2|84253.2|27
1620059760000|2021-05-03 16:36:00|84306.5|84256.5|84305|84255|84306.5|84256.5|84302.5|84252.5|27
1620059770000|2021-05-03 16:36:10|84304.2|84254.2|84304.7|84254.7|84305.4|84255.4|84303.3|84253.3|22
1620059780000|2021-05-03 16:36:20|84305.1|84255.1|84303.1|84253.1|84305.3|84255.3|84303|84253|18
1620059790000|2021-05-03 16:36:30|84303.4|84253.4|84304|84254|84304.7|84254.7|84301.6|84251.6|23
1620059800000|2021-05-03 16:36:40|84302.3|84252.3|84301.9|84251.9|84305.3|84255.3|84300|84250|21
1620059810000|2021-05-03 16:36:50|84302.3|84252.3|84304.9|84254.9|84304.9|84254.9|84301.5|84251.5|15
1620059820000|2021-05-03 16:37:00|84305.1|84255.1|84304.1|84254.1|84307.6|84257.6|84302.9|84252.9|27
1620059830000|2021-05-03 16:37:10|84306.7|84256.7|84302.9|84252.9|84306.7|84256.7|84302|84252|35
1620059840000|2021-05-03 16:37:20|84300.4|84250.4|84300.4|84250.4|84302.9|84252.9|84299.9|84249.9|19
1620059850000|2021-05-03 16:37:30|84301.2|84251.2|84302.9|84252.9|84303|84253|84300.5|84250.5|22
1620059860000|2021-05-03 16:37:40|84304.3|84254.3|84302.8|84252.8|84304.7|84254.7|84300.2|84250.2|26
1620059870000|2021-05-03 16:37:50|84302.4|84252.4|84300.6|84250.6|84303.2|84253.2|84300.6|84250.6|9
1620059880000|2021-05-03 16:38:00|84300.1|84250.1|84300.9|84250.9|84301.8|84251.8|84297.4|84247.4|24
1620059890000|2021-05-03 16:38:10|84299|84249|84297.4|84247.4|84300.7|84250.7|84294.8|84244.8|19
1620059900000|2021-05-03 16:38:20|84299.7|84249.7|84298.7|84248.7|84300.5|84250.5|84297.8|84247.8|19
1620059910000|2021-05-03 16:38:30|84298.3|84248.3|84297.5|84247.5|84298.3|84248.3|84295.7|84245.7|15
1620059920000|2021-05-03 16:38:40|84297.6|84247.6|84296.4|84246.4|84297.6|84247.6|84295.3|84245.3|11
1620059930000|2021-05-03 16:38:50|84296.3|84246.3|84299.5|84249.5|84299.5|84249.5|84292.1|84242.1|21
1620059940000|2021-05-03 16:39:00|84293.5|84243.5|84294.2|84244.2|84295.2|84245.2|84291.7|84241.7|13
1620059950000|2021-05-03 16:39:10|84294.5|84244.5|84293|84243|84295.3|84245.3|84292.6|84242.6|9
1620059960000|2021-05-03 16:39:20|84292.7|84242.7|84291.9|84241.9|84294.1|84244.1|84291.7|84241.7|16
1620059970000|2021-05-03 16:39:30|84292.5|84242.5|84288.8|84238.8|84292.5|84242.5|84287.8|84237.8|17
1620059980000|2021-05-03 16:39:40|84288.3|84238.3|84289.4|84239.4|84290.9|84240.9|84288.1|84238.1|18
1620059990000|2021-05-03 16:39:50|84289.3|84239.3|84289.1|84239.1|84290.7|84240.7|84288.3|84238.3|16
1620060000000|2021-05-03 16:40:00|84288.7|84238.7|84291.1|84241.1|84291.1|84241.1|84288.3|84238.3|12
1620060010000|2021-05-03 16:40:10|84289.7|84239.7|84290.9|84240.9|84290.9|84240.9|84287.9|84237.9|13
1620060020000|2021-05-03 16:40:20|84291.1|84241.1|84290.4|84240.4|84291.1|84241.1|84289.2|84239.2|16
1620060030000|2021-05-03 16:40:30|84289.7|84239.7|84290.5|84240.5|84290.7|84240.7|84286.5|84236.5|31
1620060040000|2021-05-03 16:40:40|84290.1|84240.1|84294.3|84244.3|84296.1|84246.1|84290.1|84240.1|23
1620060050000|2021-05-03 16:40:50|84294.5|84244.5|84294.2|84244.2|84295.8|84245.8|84293.7|84243.7|17
1620060060000|2021-05-03 16:41:00|84294.9|84244.9|84293|84243|84294.9|84244.9|84293|84243|14
1620060070000|2021-05-03 16:41:10|84293.1|84243.1|84291.4|84241.4|84293.1|84243.1|84291.4|84241.4|17
1620060080000|2021-05-03 16:41:20|84291.5|84241.5|84293|84243|84293|84243|84291.5|84241.5|17
1620060090000|2021-05-03 16:41:30|84292.7|84242.7|84293.2|84243.2|84295|84245|84291.5|84241.5|22
1620060100000|2021-05-03 16:41:40|84292|84242|84293.8|84243.8|84294|84244|84290.6|84240.6|28
1620060110000|2021-05-03 16:41:50|84293.9|84243.9|84291.5|84241.5|84293.9|84243.9|84291.4|84241.4|14
1620060120000|2021-05-03 16:42:00|84291.4|84241.4|84294.1|84244.1|84294.9|84244.9|84291.1|84241.1|29
1620060130000|2021-05-03 16:42:10|84294.6|84244.6|84291.9|84241.9|84296.9|84246.9|84290.3|84240.3|27
1620060140000|2021-05-03 16:42:20|84291.5|84241.5|84289.8|84239.8|84291.8|84241.8|84289.3|84239.3|15
1620060150000|2021-05-03 16:42:30|84289|84239|84290.1|84240.1|84290.7|84240.7|84288.8|84238.8|19
1620060160000|2021-05-03 16:42:40|84289.1|84239.1|84287.4|84237.4|84290|84240|84287.4|84237.4|18
1620060170000|2021-05-03 16:42:50|84286.2|84236.2|84288.7|84238.7|84290.5|84240.5|84286.2|84236.2|14
1620060180000|2021-05-03 16:43:00|84288.3|84238.3|84288.1|84238.1|84288.5|84238.5|84287.1|84237.1|11
1620060190000|2021-05-03 16:43:10|84287.4|84237.4|84287.6|84237.6|84289.3|84239.3|84286.5|84236.5|13
1620060200000|2021-05-03 16:43:20|84287.3|84237.3|84290.2|84240.2|84291.2|84241.2|84287.3|84237.3|25
1620060210000|2021-05-03 16:43:30|84289.8|84239.8|84290.2|84240.2|84290.7|84240.7|84289.4|84239.4|15
1620060220000|2021-05-03 16:43:40|84290.1|84240.1|84287.6|84237.6|84291.5|84241.5|84287.6|84237.6|14
1620060230000|2021-05-03 16:43:50|84288.7|84238.7|84288|84238|84289.1|84239.1|84286.8|84236.8|15
1620060240000|2021-05-03 16:44:00|84288.4|84238.4|84285.6|84235.6|84288.4|84238.4|84281.3|84231.3|24
1620060250000|2021-05-03 16:44:10|84285.4|84235.4|84289.5|84239.5|84289.5|84239.5|84284.9|84234.9|18
1620060260000|2021-05-03 16:44:20|84288|84238|84288.1|84238.1|84289.3|84239.3|84285|84235|18
1620060270000|2021-05-03 16:44:30|84288.2|84238.2|84288.4|84238.4|84290.1|84240.1|84287.7|84237.7|15
1620060280000|2021-05-03 16:44:40|84287.8|84237.8|84288.4|84238.4|84289.6|84239.6|84286.8|84236.8|23
1620060290000|2021-05-03 16:44:50|84287.6|84237.6|84288.8|84238.8|84289.2|84239.2|84287.1|84237.1|13
1620060300000|2021-05-03 16:45:00|84289.2|84239.2|84287.9|84237.9|84289.8|84239.8|84287.4|84237.4|27
1620060310000|2021-05-03 16:45:10|84288.6|84238.6|84288.2|84238.2|84288.8|84238.8|84285.8|84235.8|18
1620060320000|2021-05-03 16:45:20|84288.6|84238.6|84287.6|84237.6|84288.8|84238.8|84287.2|84237.2|26
1620060330000|2021-05-03 16:45:30|84287.4|84237.4|84285.5|84235.5|84288.2|84238.2|84282.9|84232.9|21
1620060340000|2021-05-03 16:45:40|84284.9|84234.9|84281.5|84231.5|84285.7|84235.7|84281.5|84231.5|25
1620060350000|2021-05-03 16:45:50|84281.3|84231.3|84281.4|84231.4|84282.7|84232.7|84280.7|84230.7|23
1620060360000|2021-05-03 16:46:00|84281|84231|84281|84231|84282.1|84232.1|84279.3|84229.3|21
1620060370000|2021-05-03 16:46:10|84281.1|84231.1|84280.4|84230.4|84281.3|84231.3|84280.4|84230.4|10
1620060380000|2021-05-03 16:46:20|84280.5|84230.5|84280|84230|84281.9|84231.9|84279.6|84229.6|19
1620060390000|2021-05-03 16:46:30|84280.2|84230.2|84280.6|84230.6|84280.6|84230.6|84279.6|84229.6|12
1620060400000|2021-05-03 16:46:40|84279.9|84229.9|84278.3|84228.3|84281.1|84231.1|84278.3|84228.3|17
1620060410000|2021-05-03 16:46:50|84278.6|84228.6|84278.8|84228.8|84281.1|84231.1|84278.6|84228.6|16
1620060420000|2021-05-03 16:47:00|84278.7|84228.7|84280.9|84230.9|84282.9|84232.9|84278.6|84228.6|24
1620060430000|2021-05-03 16:47:10|84281|84231|84280.5|84230.5|84281.8|84231.8|84279.8|84229.8|14
1620060440000|2021-05-03 16:47:20|84280.3|84230.3|84280.5|84230.5|84280.5|84230.5|84278.5|84228.5|13
1620060450000|2021-05-03 16:47:30|84280|84230|84279.6|84229.6|84281.2|84231.2|84278.2|84228.2|22
1620060460000|2021-05-03 16:47:40|84280.4|84230.4|84278.5|84228.5|84280.7|84230.7|84278.3|84228.3|19
1620060470000|2021-05-03 16:47:50|84278.8|84228.8|84280.8|84230.8|84281.5|84231.5|84278.8|84228.8|18
1620060480000|2021-05-03 16:48:00|84280.7|84230.7|84280.6|84230.6|84281.3|84231.3|84278|84228|28
1620060490000|2021-05-03 16:48:10|84280.4|84230.4|84278.3|84228.3|84282.1|84232.1|84277.4|84227.4|26
1620060500000|2021-05-03 16:48:20|84279|84229|84276.7|84226.7|84279|84229|84276.2|84226.2|18
1620060510000|2021-05-03 16:48:30|84276.4|84226.4|84276.1|84226.1|84277.1|84227.1|84275.2|84225.2|18
1620060520000|2021-05-03 16:48:40|84276.2|84226.2|84276.4|84226.4|84276.5|84226.5|84275.8|84225.8|17
1620060530000|2021-05-03 16:48:50|84276.6|84226.6|84275.6|84225.6|84277.3|84227.3|84275.5|84225.5|11
1620060540000|2021-05-03 16:49:00|84275.1|84225.1|84276.4|84226.4|84276.6|84226.6|84275|84225|12
1620060550000|2021-05-03 16:49:10|84276.6|84226.6|84277.6|84227.6|84278.1|84228.1|84276.3|84226.3|22
1620060560000|2021-05-03 16:49:20|84277.8|84227.8|84275.3|84225.3|84278.1|84228.1|84275.3|84225.3|20
1620060570000|2021-05-03 16:49:30|84275.6|84225.6|84285.4|84235.4|84286.2|84236.2|84275.6|84225.6|14
1620060580000|2021-05-03 16:49:40|84286.1|84236.1|84284.1|84234.1|84286.5|84236.5|84283.8|84233.8|15
1620060590000|2021-05-03 16:49:50|84284.9|84234.9|84283.4|84233.4|84285.1|84235.1|84282.5|84232.5|13
1620060600000|2021-05-03 16:50:00|84283.3|84233.3|84285.1|84235.1|84285.3|84235.3|84282.8|84232.8|17
1620060610000|2021-05-03 16:50:10|84284.8|84234.8|84287.1|84237.1|84287.1|84237.1|84284|84234|16
1620060620000|2021-05-03 16:50:20|84286.1|84236.1|84290.7|84240.7|84291.6|84241.6|84284|84234|21
1620060630000|2021-05-03 16:50:30|84290.2|84240.2|84289.8|84239.8|84291.3|84241.3|84288.8|84238.8|8
1620060640000|2021-05-03 16:50:40|84289.5|84239.5|84289.1|84239.1|84290.2|84240.2|84288|84238|9
1620060650000|2021-05-03 16:50:50|84288.9|84238.9|84290|84240|84290|84240|84288|84238|12
1620060660000|2021-05-03 16:51:00|84289.6|84239.6|84289|84239|84290.3|84240.3|84286.9|84236.9|11
1620060670000|2021-05-03 16:51:10|84288.7|84238.7|84289.2|84239.2|84290.9|84240.9|84288.3|84238.3|20
1620060680000|2021-05-03 16:51:20|84290.3|84240.3|84288.5|84238.5|84291.3|84241.3|84287.6|84237.6|18
1620060690000|2021-05-03 16:51:30|84288.7|84238.7|84286.6|84236.6|84289.3|84239.3|84283|84233|35
1620060700000|2021-05-03 16:51:40|84286.3|84236.3|84282.2|84232.2|84286.3|84236.3|84282.2|84232.2|21
1620060710000|2021-05-03 16:51:50|84281.6|84231.6|84280.5|84230.5|84283.3|84233.3|84280.5|84230.5|16
1620060720000|2021-05-03 16:52:00|84279.6|84229.6|84280.4|84230.4|84282.1|84232.1|84279.6|84229.6|16
1620060730000|2021-05-03 16:52:10|84280.5|84230.5|84283.8|84233.8|84285|84235|84280.1|84230.1|25
1620060740000|2021-05-03 16:52:20|84284.1|84234.1|84284.7|84234.7|84284.7|84234.7|84283.7|84233.7|14
1620060750000|2021-05-03 16:52:30|84284.3|84234.3|84282.9|84232.9|84285.2|84235.2|84282|84232|32
1620060760000|2021-05-03 16:52:40|84282.1|84232.1|84276.8|84226.8|84282.1|84232.1|84276.8|84226.8|32
1620060770000|2021-05-03 16:52:50|84277|84227|84276.6|84226.6|84278.2|84228.2|84275.5|84225.5|30
1620060780000|2021-05-03 16:53:00|84276.4|84226.4|84272.9|84222.9|84276.4|84226.4|84271.8|84221.8|27
1620060790000|2021-05-03 16:53:10|84273|84223|84271.9|84221.9|84273|84223|84271.9|84221.9|7
1620060800000|2021-05-03 16:53:20|84272.2|84222.2|84273.4|84223.4|84273.9|84223.9|84272.2|84222.2|23
1620060810000|2021-05-03 16:53:30|84273.2|84223.2|84275.8|84225.8|84279.3|84229.3|84273.1|84223.1|26
1620060820000|2021-05-03 16:53:40|84275.4|84225.4|84276.8|84226.8|84277.1|84227.1|84275.2|84225.2|29
1620060830000|2021-05-03 16:53:50|84277|84227|84276.7|84226.7|84277|84227|84275.8|84225.8|11
1620060840000|2021-05-03 16:54:00|84277|84227|84276.7|84226.7|84277.1|84227.1|84275.3|84225.3|16
1620060850000|2021-05-03 16:54:10|84275.7|84225.7|84277|84227|84277.1|84227.1|84275.2|84225.2|14
1620060860000|2021-05-03 16:54:20|84277.2|84227.2|84277.6|84227.6|84277.9|84227.9|84276|84226|28
1620060870000|2021-05-03 16:54:30|84277.5|84227.5|84278.1|84228.1|84279.1|84229.1|84275.6|84225.6|23
1620060880000|2021-05-03 16:54:40|84277.8|84227.8|84276|84226|84277.8|84227.8|84274.9|84224.9|27
1620060890000|2021-05-03 16:54:50|84275.9|84225.9|84272.8|84222.8|84276.7|84226.7|84272.2|84222.2|27
1620060900000|2021-05-03 16:55:00|84274.5|84224.5|84276.7|84226.7|84277.2|84227.2|84274.4|84224.4|30
1620060910000|2021-05-03 16:55:10|84276.2|84226.2|84277.3|84227.3|84277.3|84227.3|84274.7|84224.7|30
1620060920000|2021-05-03 16:55:20|84277.4|84227.4|84285.9|84235.9|84288|84238|84277.1|84227.1|29
1620060930000|2021-05-03 16:55:30|84285.1|84235.1|84288|84238|84289.6|84239.6|84283.6|84233.6|31
1620060940000|2021-05-03 16:55:40|84288.6|84238.6|84292.5|84242.5|84294|84244|84288.6|84238.6|29
1620060950000|2021-05-03 16:55:50|84292.7|84242.7|84293.4|84243.4|84298.1|84248.1|84292.5|84242.5|39
1620060960000|2021-05-03 16:56:00|84291.8|84241.8|84293.3|84243.3|84294.3|84244.3|84291.7|84241.7|25
1620060970000|2021-05-03 16:56:10|84291.6|84241.6|84297.9|84247.9|84299.1|84249.1|84291|84241|27
1620060980000|2021-05-03 16:56:20|84297.5|84247.5|84295.7|84245.7|84298.6|84248.6|84295.3|84245.3|22
1620060990000|2021-05-03 16:56:30|84296.1|84246.1|84299.2|84249.2|84299.2|84249.2|84295.2|84245.2|21
1620061000000|2021-05-03 16:56:40|84298.8|84248.8|84301.2|84251.2|84303.6|84253.6|84297.6|84247.6|25
1620061010000|2021-05-03 16:56:50|84301.1|84251.1|84303.1|84253.1|84305.4|84255.4|84299.9|84249.9|32
1620061020000|2021-05-03 16:57:00|84303.3|84253.3|84301.2|84251.2|84305.2|84255.2|84300.7|84250.7|37
1620061030000|2021-05-03 16:57:10|84301|84251|84303.7|84253.7|84304.5|84254.5|84301|84251|27
1620061040000|2021-05-03 16:57:20|84303|84253|84304.2|84254.2|84304.2|84254.2|84301.7|84251.7|24
1620061050000|2021-05-03 16:57:30|84304.5|84254.5|84308.5|84258.5|84311|84261|84304.5|84254.5|32
1620061060000|2021-05-03 16:57:40|84308.1|84258.1|84311.3|84261.3|84313.3|84263.3|84306.9|84256.9|27
1620061070000|2021-05-03 16:57:50|84312.6|84262.6|84311.7|84261.7|84313|84263|84310.8|84260.8|28
1620061080000|2021-05-03 16:58:00|84311.5|84261.5|84312.2|84262.2|84313.4|84263.4|84310.7|84260.7|29
1620061090000|2021-05-03 16:58:10|84311.8|84261.8|84311.9|84261.9|84313.8|84263.8|84310.8|84260.8|26
1620061100000|2021-05-03 16:58:20|84312.1|84262.1|84311.5|84261.5|84312.2|84262.2|84310.8|84260.8|16
1620061110000|2021-05-03 16:58:30|84311.7|84261.7|84313.9|84263.9|84314.5|84264.5|84311.3|84261.3|29
1620061120000|2021-05-03 16:58:40|84313.7|84263.7|84312.3|84262.3|84314|84264|84311|84261|30
1620061130000|2021-05-03 16:58:50|84312.6|84262.6|84313.3|84263.3|84313.6|84263.6|84311.9|84261.9|26
1620061140000|2021-05-03 16:59:00|84314.5|84264.5|84313.2|84263.2|84314.5|84264.5|84311.9|84261.9|31
1620061150000|2021-05-03 16:59:10|84313.1|84263.1|84317.7|84267.7|84320.4|84270.4|84312.5|84262.5|27
1620061160000|2021-05-03 16:59:20|84317.5|84267.5|84314.7|84264.7|84320.3|84270.3|84314.7|84264.7|28
1620061170000|2021-05-03 16:59:30|84315.3|84265.3|84309.4|84259.4|84315.8|84265.8|84308.1|84258.1|32
1620061180000|2021-05-03 16:59:40|84309.3|84259.3|84310.6|84260.6|84310.6|84260.6|84308.2|84258.2|27
1620061190000|2021-05-03 16:59:50|84310.8|84260.8|84312.2|84262.2|84312.3|84262.3|84309.8|84259.8|28
1620061200000|2021-05-03 17:00:00|84313.2|84263.2|84311.6|84261.6|84317.6|84267.6|84311.5|84261.5|32
1620061210000|2021-05-03 17:00:10|84311.7|84261.7|84311.7|84261.7|84315|84265|84310.5|84260.5|28
1620061220000|2021-05-03 17:00:20|84311.3|84261.3|84312.9|84262.9|84313.7|84263.7|84311.3|84261.3|30
1620061230000|2021-05-03 17:00:30|84312.8|84262.8|84313.2|84263.2|84313.8|84263.8|84312|84262|22
1620061240000|2021-05-03 17:00:40|84313.3|84263.3|84314.9|84264.9|84315.7|84265.7|84312.3|84262.3|26
1620061250000|2021-05-03 17:00:50|84314.7|84264.7|84315.1|84265.1|84315.1|84265.1|84312.1|84262.1|29
1620061260000|2021-05-03 17:01:00|84314.4|84264.4|84312.9|84262.9|84314.6|84264.6|84312.4|84262.4|20
1620061270000|2021-05-03 17:01:10|84312.7|84262.7|84313.4|84263.4|84314.9|84264.9|84309.8|84259.8|27
1620061280000|2021-05-03 17:01:20|84314.6|84264.6|84315.7|84265.7|84315.7|84265.7|84312.5|84262.5|34
1620061290000|2021-05-03 17:01:30|84315.6|84265.6|84311.7|84261.7|84315.6|84265.6|84311.6|84261.6|23
1620061300000|2021-05-03 17:01:40|84311.8|84261.8|84312.2|84262.2|84313.4|84263.4|84311.6|84261.6|18
1620061310000|2021-05-03 17:01:50|84312.1|84262.1|84312.3|84262.3|84313.2|84273.4|84297.3|84262|25
1620061320000|2021-05-03 17:02:00|84312.9|84262.9|84315.9|84265.9|84316.4|84266.4|84312|84262|34
1620061330000|2021-05-03 17:02:10|84314.7|84264.7|84305.4|84255.4|84315.5|84265.5|84305.4|84255.4|29
1620061340000|2021-05-03 17:02:20|84304.6|84254.6|84308.6|84258.6|84309|84259|84303.8|84253.8|24
1620061350000|2021-05-03 17:02:30|84308.2|84258.2|84308.8|84258.8|84309.9|84259.9|84308|84258|27
1620061360000|2021-05-03 17:02:40|84307.8|84257.8|84307|84257|84308.1|84258.1|84306.7|84256.7|14
1620061370000|2021-05-03 17:02:50|84306.8|84256.8|84304.8|84254.8|84307.1|84257.1|84304.7|84254.7|24
1620061380000|2021-05-03 17:03:00|84304.6|84254.6|84300.6|84250.6|84304.6|84254.6|84298.6|84248.6|32
1620061390000|2021-05-03 17:03:10|84299.5|84249.5|84300.3|84250.3|84301|84251|84298.9|84248.9|18
1620061400000|2021-05-03 17:03:20|84299.6|84249.6|84298.6|84248.6|84299.9|84249.9|84298.5|84248.5|15
1620061410000|2021-05-03 17:03:30|84298.1|84248.1|84287.5|84262.5|84299.3|84262.5|84286.9|84247.8|15
1620061420000|2021-05-03 17:03:40|84287.4|84262.4|84286.9|84261.9|84300.8|84264|84286.9|84249.2|27
1620061430000|2021-05-03 17:03:50|84299.3|84249.3|84299.9|84249.9|84300.4|84250.4|84298.6|84248.6|19
1620061440000|2021-05-03 17:04:00|84300.1|84250.1|84289.1|84239.1|84300.1|84256.3|84281.3|84238.6|36
1620061450000|2021-05-03 17:04:10|84288.4|84238.4|84282.3|84232.3|84288.7|84238.7|84281.3|84231.3|35
1620061460000|2021-05-03 17:04:20|84282.8|84232.8|84276.8|84226.8|84283.7|84233.7|84276.3|84226.3|35
1620061470000|2021-05-03 17:04:30|84277.2|84227.2|84275.3|84225.3|84277.2|84227.2|84272.6|84222.6|25
1620061480000|2021-05-03 17:04:40|84276|84226|84275.6|84225.6|84276|84226|84273.1|84223.1|23
1620061490000|2021-05-03 17:04:50|84274.9|84224.9|84274.6|84224.6|84275.3|84225.3|84273.7|84223.7|16
1620061500000|2021-05-03 17:05:00|84274.5|84224.5|84274.4|84224.4|84274.5|84224.5|84272.6|84222.6|19
1620061510000|2021-05-03 17:05:10|84273.9|84223.9|84271.5|84221.5|84275.2|84225.2|84271.5|84221.5|24
1620061520000|2021-05-03 17:05:20|84271.6|84221.6|84270.6|84220.6|84272.4|84222.4|84269.6|84219.6|20
1620061530000|2021-05-03 17:05:30|84270.1|84220.1|84265.9|84215.9|84271.1|84221.1|84264.7|84214.7|21
1620061540000|2021-05-03 17:05:40|84265.7|84215.7|84265.3|84215.3|84266.4|84216.4|84264.2|84214.2|19
1620061550000|2021-05-03 17:05:50|84264.2|84214.2|84262.3|84212.3|84264.8|84214.8|84261.1|84211.1|26
1620061560000|2021-05-03 17:06:00|84262.2|84212.2|84262.2|84212.2|84263.3|84213.3|84261|84211|21
1620061570000|2021-05-03 17:06:10|84261.8|84211.8|84262.5|84212.5|84263.2|84213.2|84261.7|84211.7|21
1620061580000|2021-05-03 17:06:20|84264.1|84214.1|84263.8|84213.8|84264.5|84214.5|84263.2|84213.2|20
1620061590000|2021-05-03 17:06:30|84264.4|84214.4|84263.5|84213.5|84264.6|84214.6|84263.5|84213.5|10
1620061600000|2021-05-03 17:06:40|84263.6|84213.6|84263.6|84213.6|84263.6|84213.6|84262.1|84212.1|13
1620061610000|2021-05-03 17:06:50|84263.8|84213.8|84258.6|84208.6|84263.9|84225.7|84250|84208.6|25
1620061620000|2021-05-03 17:07:00|84258.5|84208.5|84248.2|84198.2|84259.4|84209.4|84246.4|84196.4|36
1620061630000|2021-05-03 17:07:10|84245.2|84195.2|84240.7|84190.7|84246.7|84196.7|84239.7|84189.7|38
1620061640000|2021-05-03 17:07:20|84240.3|84190.3|84240.5|84190.5|84242.3|84192.3|84240.1|84190.1|12
1620061650000|2021-05-03 17:07:30|84240.3|84190.3|84240.9|84190.9|84241|84191|84240.2|84190.2|10
1620061660000|2021-05-03 17:07:40|84240.6|84190.6|84246.1|84196.1|84246.6|84196.6|84240.6|84190.6|19
1620061670000|2021-05-03 17:07:50|84246.2|84196.2|84253.2|84203.2|84253.3|84203.3|84245|84195|22
1620061680000|2021-05-03 17:08:00|84254|84204|84269.3|84219.3|84269.3|84219.3|84253.4|84203.4|37
1620061690000|2021-05-03 17:08:10|84272.6|84222.6|84270.5|84220.5|84284.8|84234.8|84267.5|84217.5|39
1620061700000|2021-05-03 17:08:20|84271.2|84221.2|84258.5|84208.5|84271.8|84221.8|84256.3|84206.3|44
1620061710000|2021-05-03 17:08:30|84259.6|84209.6|84256.2|84206.2|84260.8|84210.8|84253.7|84203.7|42
1620061720000|2021-05-03 17:08:40|84256.1|84206.1|84252.8|84202.8|84256.1|84206.1|84250.8|84200.8|28
1620061730000|2021-05-03 17:08:50|84248.3|84198.3|84247.9|84197.9|84250.6|84200.6|84246.3|84196.3|31
1620061740000|2021-05-03 17:09:00|84248.4|84198.4|84247.8|84197.8|84248.6|84198.6|84247.4|84197.4|19
1620061750000|2021-05-03 17:09:10|84248.7|84198.7|84247.5|84197.5|84249|84199|84247.4|84197.4|13
1620061760000|2021-05-03 17:09:20|84247.6|84197.6|84251.7|84201.7|84251.7|84201.7|84247.5|84197.5|17
1620061770000|2021-05-03 17:09:30|84251.3|84201.3|84248.8|84198.8|84251.4|84201.4|84248.3|84198.3|25
1620061780000|2021-05-03 17:09:40|84249|84199|84248.1|84198.1|84249.2|84199.2|84246.8|84196.8|15
1620061790000|2021-05-03 17:09:50|84248.5|84198.5|84248.4|84198.4|84248.9|84198.9|84247.7|84197.7|18
1620061800000|2021-05-03 17:10:00|84248.8|84198.8|84248.2|84198.2|84249|84199|84247.7|84197.7|19
1620061810000|2021-05-03 17:10:10|84248.3|84198.3|84248.1|84198.1|84250.2|84200.2|84247.7|84197.7|25
1620061820000|2021-05-03 17:10:20|84251|84201|84250.1|84200.1|84251|84201|84248.8|84198.8|19
1620061830000|2021-05-03 17:10:30|84249.9|84199.9|84250.3|84200.3|84250.7|84200.7|84249.9|84199.9|15
1620061840000|2021-05-03 17:10:40|84250.9|84200.9|84250.5|84200.5|84251.3|84201.3|84249.5|84199.5|17
1620061850000|2021-05-03 17:10:50|84250.8|84200.8|84257.5|84207.5|84258.8|84208.8|84250.7|84200.7|20
1620061860000|2021-05-03 17:11:00|84255.3|84205.3|84256.1|84206.1|84259.8|84209.8|84255.1|84205.1|21
1620061870000|2021-05-03 17:11:10|84257.3|84207.3|84257|84207|84258.5|84208.5|84256.9|84206.9|13
1620061880000|2021-05-03 17:11:20|84258.1|84208.1|84258.1|84208.1|84258.2|84208.2|84255.1|84205.1|18
1620061890000|2021-05-03 17:11:30|84258|84208|84256.9|84206.9|84258.4|84208.4|84256.9|84206.9|14
1620061900000|2021-05-03 17:11:40|84257.2|84207.2|84257.1|84207.1|84258.4|84208.4|84256.9|84206.9|13
1620061910000|2021-05-03 17:11:50|84256.9|84206.9|84255.1|84205.1|84257.5|84207.5|84254.3|84204.3|15
1620061920000|2021-05-03 17:12:00|84253.9|84203.9|84254.2|84204.2|84256.8|84206.8|84253.9|84203.9|19
1620061930000|2021-05-03 17:12:10|84254|84204|84254.1|84204.1|84254.5|84204.5|84253.6|84203.6|9
1620061940000|2021-05-03 17:12:20|84254.3|84204.3|84254.8|84204.8|84254.8|84204.8|84254.1|84204.1|12
1620061950000|2021-05-03 17:12:30|84254.9|84204.9|84254.5|84204.5|84254.9|84204.9|84253|84203|17
1620061960000|2021-05-03 17:12:40|84254|84204|84254.3|84204.3|84256.3|84206.3|84253.9|84203.9|19
1620061970000|2021-05-03 17:12:50|84253.9|84203.9|84253.8|84203.8|84255.1|84205.1|84253.6|84203.6|16
1620061980000|2021-05-03 17:13:00|84254|84204|84254|84204|84255.4|84205.4|84253.7|84203.7|17
1620061990000|2021-05-03 17:13:10|84253.6|84203.6|84254.2|84204.2|84255.3|84205.3|84253.6|84203.6|14
1620062000000|2021-05-03 17:13:20|84253.8|84203.8|84251.1|84201.1|84254.4|84204.4|84250.5|84200.5|21
1620062010000|2021-05-03 17:13:30|84251.7|84201.7|84247.9|84197.9|84252.1|84202.1|84246.8|84196.8|25
1620062020000|2021-05-03 17:13:40|84248|84198|84247.8|84197.8|84248.2|84198.2|84245.6|84195.6|23
1620062030000|2021-05-03 17:13:50|84247.9|84197.9|84247.5|84197.5|84248.6|84198.6|84247.4|84197.4|19
1620062040000|2021-05-03 17:14:00|84247|84197|84246.5|84196.5|84248|84198|84246.3|84196.3|27
1620062050000|2021-05-03 17:14:10|84246.4|84196.4|84247.4|84197.4|84248.1|84198.1|84246|84196|24
1620062060000|2021-05-03 17:14:20|84247.5|84197.5|84248.7|84198.7|84252.4|84202.4|84246.1|84196.1|31
1620062070000|2021-05-03 17:14:30|84247.9|84197.9|84246.1|84196.1|84248.1|84198.1|84246|84196|25
1620062080000|2021-05-03 17:14:40|84245.9|84195.9|84247.5|84197.5|84248|84198|84245.6|84195.6|28
1620062090000|2021-05-03 17:14:50|84247.9|84197.9|84247.7|84197.7|84248.2|84198.2|84247.3|84197.3|21
1620062100000|2021-05-03 17:15:00|84246.1|84196.1|84247.6|84197.6|84249.6|84199.6|84246.1|84196.1|25
1620062110000|2021-05-03 17:15:10|84247.3|84197.3|84247.9|84197.9|84248.2|84198.2|84246.6|84196.6|16
1620062120000|2021-05-03 17:15:20|84247.6|84197.6|84247.6|84197.6|84247.7|84197.7|84246.8|84196.8|22
1620062130000|2021-05-03 17:15:30|84247.3|84197.3|84247.2|84197.2|84247.9|84197.9|84246.8|84196.8|20
1620062140000|2021-05-03 17:15:40|84247.3|84197.3|84245.9|84195.9|84247.4|84197.4|84245.9|84195.9|20
1620062150000|2021-05-03 17:15:50|84246.5|84196.5|84247.5|84197.5|84248.3|84198.3|84246.2|84196.2|24
1620062160000|2021-05-03 17:16:00|84247.4|84197.4|84246.8|84196.8|84247.9|84197.9|84246.6|84196.6|15
1620062170000|2021-05-03 17:16:10|84246.7|84196.7|84240.9|84190.9|84247.2|84197.2|84240.6|84190.6|29
1620062180000|2021-05-03 17:16:20|84240.5|84190.5|84241.2|84191.2|84242.4|84192.4|84240.5|84190.5|20
1620062190000|2021-05-03 17:16:30|84241|84191|84243.6|84193.6|84243.6|84193.6|84240.9|84190.9|12
1620062200000|2021-05-03 17:16:40|84243.7|84193.7|84244.5|84194.5|84244.6|84194.6|84243.5|84193.5|18
1620062210000|2021-05-03 17:16:50|84245.2|84195.2|84237.1|84187.1|84245.2|84195.2|84233.9|84183.9|31
1620062220000|2021-05-03 17:17:00|84236.4|84186.4|84236.4|84186.4|84238|84188|84235.9|84185.9|20
1620062230000|2021-05-03 17:17:10|84236.1|84186.1|84240.5|84190.5|84241.7|84191.7|84236.1|84186.1|21
1620062240000|2021-05-03 17:17:20|84239.1|84189.1|84238.6|84188.6|84241.2|84191.2|84237.6|84187.6|16
1620062250000|2021-05-03 17:17:30|84238.7|84188.7|84238.8|84188.8|84239.9|84189.9|84238.1|84188.1|15
1620062260000|2021-05-03 17:17:40|84238.7|84188.7|84239.3|84189.3|84239.5|84189.5|84236.9|84186.9|30
1620062270000|2021-05-03 17:17:50|84238.9|84188.9|84239.3|84189.3|84240|84190|84238.2|84188.2|19
1620062280000|2021-05-03 17:18:00|84239.2|84189.2|84239|84189|84240.1|84190.1|84238.6|84188.6|17
1620062290000|2021-05-03 17:18:10|84238.8|84188.8|84238.4|84188.4|84239.5|84189.5|84238.1|84188.1|13
1620062300000|2021-05-03 17:18:20|84237.8|84187.8|84240.4|84190.4|84240.4|84190.4|84237|84187|17
1620062310000|2021-05-03 17:18:30|84239.2|84189.2|84240.3|84190.3|84240.3|84190.3|84238.6|84188.6|12
1620062320000|2021-05-03 17:18:40|84240|84190|84240.6|84190.6|84240.6|84190.6|84239|84189|15
1620062330000|2021-05-03 17:18:50|84240.8|84190.8|84241.2|84191.2|84241.3|84191.3|84238.4|84188.4|32
1620062340000|2021-05-03 17:19:00|84241|84191|84239.7|84189.7|84241.6|84191.6|84239.7|84189.7|19
1620062350000|2021-05-03 17:19:10|84240.9|84190.9|84237.1|84187.1|84240.9|84190.9|84236.3|84186.3|23
1620062360000|2021-05-03 17:19:20|84237.2|84187.2|84236.9|84186.9|84237.5|84187.5|84236.1|84186.1|13
1620062370000|2021-05-03 17:19:30|84237|84187|84236.7|84186.7|84237.2|84187.2|84235.9|84185.9|16
1620062380000|2021-05-03 17:19:40|84234.9|84184.9|84237|84187|84238.6|84188.6|84234.9|84184.9|23
1620062390000|2021-05-03 17:19:50|84237.3|84187.3|84236.4|84186.4|84237.9|84187.9|84235.4|84185.4|28
1620062400000|2021-05-03 17:20:00|84235.8|84185.8|84232.7|84182.7|84237.4|84187.4|84232.4|84182.4|26
1620062410000|2021-05-03 17:20:10|84232.5|84182.5|84234.5|84184.5|84234.5|84184.5|84231.7|84181.7|23
1620062420000|2021-05-03 17:20:20|84234.8|84184.8|84233|84183|84235|84185|84233|84183|13
1620062430000|2021-05-03 17:20:30|84232.7|84182.7|84233.5|84183.5|84234.7|84184.7|84232.7|84182.7|12
1620062440000|2021-05-03 17:20:40|84233.1|84183.1|84235.1|84185.1|84237.9|84187.9|84233|84183|27
1620062450000|2021-05-03 17:20:50|84234.8|84184.8|84235.1|84185.1|84236|84186|84234.6|84184.6|16
1620062460000|2021-05-03 17:21:00|84235|84185|84235|84185|84236.6|84186.6|84234.1|84184.1|22
1620062470000|2021-05-03 17:21:10|84236.4|84186.4|84235.6|84185.6|84236.4|84186.4|84233|84183|28
1620062480000|2021-05-03 17:21:20|84235.5|84185.5|84233.9|84183.9|84236.1|84186.1|84233.7|84183.7|20
1620062490000|2021-05-03 17:21:30|84233.6|84183.6|84230.3|84180.3|84233.6|84183.6|84229.6|84179.6|27
1620062500000|2021-05-03 17:21:40|84230.5|84180.5|84232.8|84182.8|84233.2|84183.2|84230.5|84180.5|20
1620062510000|2021-05-03 17:21:50|84232.6|84182.6|84233.6|84183.6|84233.6|84183.6|84232.6|84182.6|18
1620062520000|2021-05-03 17:22:00|84233.4|84183.4|84232.4|84182.4|84235.4|84185.4|84232.4|84182.4|24
1620062530000|2021-05-03 17:22:10|84232.8|84182.8|84229.1|84179.1|84232.8|84182.8|84226.9|84176.9|19
1620062540000|2021-05-03 17:22:20|84228.3|84178.3|84228.9|84178.9|84231|84181|84228.3|84178.3|22
1620062550000|2021-05-03 17:22:30|84228.5|84178.5|84228.7|84178.7|84228.8|84178.8|84227.9|84177.9|20
1620062560000|2021-05-03 17:22:40|84228.8|84178.8|84228.8|84178.8|84229.4|84179.4|84228.5|84178.5|17
1620062570000|2021-05-03 17:22:50|84228.9|84178.9|84230|84180|84230|84180|84227.9|84177.9|19
1620062580000|2021-05-03 17:23:00|84230.1|84180.1|84229.4|84179.4|84230.4|84180.4|84229|84179|14
1620062590000|2021-05-03 17:23:10|84228.6|84178.6|84230.3|84180.3|84230.3|84180.3|84227.9|84177.9|16
1620062600000|2021-05-03 17:23:20|84230.4|84180.4|84229.2|84179.2|84230.4|84180.4|84227.2|84177.2|30
1620062610000|2021-05-03 17:23:30|84228.8|84178.8|84228.1|84178.1|84229.2|84179.2|84228.1|84178.1|16
1620062620000|2021-05-03 17:23:40|84228.4|84178.4|84228.2|84178.2|84229.6|84179.6|84227.5|84177.5|16
1620062630000|2021-05-03 17:23:50|84227.9|84177.9|84227.9|84177.9|84228|84178|84226|84176|18
1620062640000|2021-05-03 17:24:00|84227.6|84177.6|84227.9|84177.9|84229|84179|84227.3|84177.3|22
1620062650000|2021-05-03 17:24:10|84227.3|84177.3|84228.4|84178.4|84229.6|84179.6|84226.8|84176.8|24
1620062660000|2021-05-03 17:24:20|84228.7|84178.7|84229.4|84179.4|84230.4|84180.4|84228.7|84178.7|28
1620062670000|2021-05-03 17:24:30|84229.1|84179.1|84228.2|84178.2|84229.3|84179.3|84227.8|84177.8|15
1620062680000|2021-05-03 17:24:40|84228|84178|84229|84179|84229.2|84179.2|84227.6|84177.6|13
1620062690000|2021-05-03 17:24:50|84228.9|84178.9|84229|84179|84229.3|84179.3|84228.5|84178.5|18
1620062700000|2021-05-03 17:25:00|84229.3|84179.3|84227.8|84177.8|84229.3|84179.3|84227.6|84177.6|15
1620062710000|2021-05-03 17:25:10|84228.2|84178.2|84227.2|84177.2|84228.2|84178.2|84227.2|84177.2|5
1620062720000|2021-05-03 17:25:20|84229.1|84179.1|84227.9|84177.9|84229.1|84179.1|84227.9|84177.9|5
1620062730000|2021-05-03 17:25:30|84228.9|84178.9|84228.4|84178.4|84228.9|84178.9|84227.9|84177.9|15
1620062740000|2021-05-03 17:25:40|84228.2|84178.2|84230.8|84180.8|84232|84182|84227.4|84177.4|11
1620062750000|2021-05-03 17:25:50|84231.9|84181.9|84231.8|84181.8|84232.8|84182.8|84230.1|84180.1|18
1620062760000|2021-05-03 17:26:00|84230.4|84180.4|84229.8|84179.8|84232.6|84182.6|84227|84177|10
1620062770000|2021-05-03 17:26:10|84231.8|84181.8|84230.3|84180.3|84232.1|84182.1|84229.9|84179.9|11
1620062780000|2021-05-03 17:26:20|84230.1|84180.1|84231.2|84181.2|84232|84182|84230.1|84180.1|15
1620062790000|2021-05-03 17:26:30|84231|84181|84230.7|84180.7|84232.1|84182.1|84230.7|84180.7|12
1620062800000|2021-05-03 17:26:40|84230.8|84180.8|84237.2|84187.2|84240.3|84190.3|84230.5|84180.5|19
1620062810000|2021-05-03 17:26:50|84237|84187|84236.7|84186.7|84238.9|84188.9|84236.7|84186.7|17
1620062820000|2021-05-03 17:27:00|84236.5|84186.5|84236.4|84186.4|84237.9|84187.9|84236.2|84186.2|19
1620062830000|2021-05-03 17:27:10|84236.8|84186.8|84236.7|84186.7|84237.2|84187.2|84236.7|84186.7|6
1620062840000|2021-05-03 17:27:20|84237.7|84187.7|84237|84187|84237.7|84187.7|84235.7|84185.7|17
1620062850000|2021-05-03 17:27:30|84236.5|84186.5|84232.8|84182.8|84236.5|84186.5|84232.2|84182.2|18
1620062860000|2021-05-03 17:27:40|84232.7|84182.7|84232|84182|84233|84183|84231.9|84181.9|11
1620062870000|2021-05-03 17:27:50|84231.8|84181.8|84230.8|84180.8|84231.8|84181.8|84229.4|84179.4|19
1620062880000|2021-05-03 17:28:00|84231.2|84181.2|84231.3|84181.3|84232.2|84182.2|84230.1|84180.1|15
1620062890000|2021-05-03 17:28:10|84231|84181|84231.4|84181.4|84231.4|84181.4|84230.5|84180.5|13
1620062900000|2021-05-03 17:28:20|84230.8|84180.8|84229.8|84179.8|84231.3|84181.3|84228.7|84178.7|18
1620062910000|2021-05-03 17:28:30|84229.7|84179.7|84228.2|84178.2|84231.1|84181.1|84228.2|84178.2|23
1620062920000|2021-05-03 17:28:40|84228.3|84178.3|84229.9|84179.9|84229.9|84179.9|84228|84178|9
1620062930000|2021-05-03 17:28:50|84231.2|84181.2|84230.8|84180.8|84231.4|84181.4|84230.2|84180.2|13
1620062940000|2021-05-03 17:29:00|84230.9|84180.9|84232.3|84182.3|84233.6|84183.6|84230.9|84180.9|18
1620062950000|2021-05-03 17:29:10|84232.2|84182.2|84230|84180|84233.9|84183.9|84230|84180|15
1620062960000|2021-05-03 17:29:20|84230.1|84180.1|84229.7|84179.7|84230.3|84180.3|84229.2|84179.2|23
1620062970000|2021-05-03 17:29:30|84229.6|84179.6|84229.6|84179.6|84229.7|84179.7|84229.6|84179.6|3
1620062980000|2021-05-03 17:29:40|84229.1|84179.1|84229.9|84179.9|84230.5|84180.5|84229.1|84179.1|12
1620062990000|2021-05-03 17:29:50|84229.5|84179.5|84230.4|84180.4|84230.5|84180.5|84228.7|84178.7|14
1620063000000|2021-05-03 17:30:00|84231.1|84181.1|84229.4|84179.4|84232|84182|84229.4|84179.4|20
1620063010000|2021-05-03 17:30:10|84229|84179|84230.1|84180.1|84231.1|84181.1|84229|84179|20
1620063020000|2021-05-03 17:30:20|84230.2|84180.2|84230|84180|84230.2|84180.2|84229.6|84179.6|9
1620063030000|2021-05-03 17:30:30|84229.4|84179.4|84227.6|84177.6|84229.6|84179.6|84227.5|84177.5|9
1620063040000|2021-05-03 17:30:40|84228.1|84178.1|84228.8|84178.8|84229|84179|84227.3|84177.3|11
1620063050000|2021-05-03 17:30:50|84228.5|84178.5|84227.1|84177.1|84228.5|84178.5|84226.2|84176.2|17
1620063060000|2021-05-03 17:31:00|84226.6|84176.6|84227|84177|84228.2|84178.2|84225.9|84175.9|19
1620063070000|2021-05-03 17:31:10|84227.1|84177.1|84227.4|84177.4|84227.4|84177.4|84226.8|84176.8|14
1620063080000|2021-05-03 17:31:20|84227.3|84177.3|84226.5|84176.5|84227.3|84177.3|84226.1|84176.1|18
1620063090000|2021-05-03 17:31:30|84226.8|84176.8|84228.3|84178.3|84231.8|84181.8|84225.8|84175.8|27
1620063100000|2021-05-03 17:31:40|84227.8|84177.8|84227.9|84177.9|84228.5|84178.5|84227.5|84177.5|20
1620063110000|2021-05-03 17:31:50|84228.6|84178.6|84226.5|84176.5|84228.6|84178.6|84226.4|84176.4|16
1620063120000|2021-05-03 17:32:00|84226.2|84176.2|84227.4|84177.4|84227.6|84177.6|84226.2|84176.2|13
1620063130000|2021-05-03 17:32:10|84227.2|84177.2|84225.6|84175.6|84227.2|84177.2|84225.6|84175.6|11
1620063140000|2021-05-03 17:32:20|84225.7|84175.7|84226.3|84176.3|84226.7|84176.7|84225.7|84175.7|17
1620063150000|2021-05-03 17:32:30|84225.7|84175.7|84226.1|84176.1|84227|84177|84225.7|84175.7|6
1620063160000|2021-05-03 17:32:40|84226.3|84176.3|84226.6|84176.6|84227.5|84177.5|84226.2|84176.2|18
1620063170000|2021-05-03 17:32:50|84226.8|84176.8|84226.1|84176.1|84226.8|84176.8|84225.7|84175.7|14
1620063180000|2021-05-03 17:33:00|84226|84176|84223.4|84173.4|84226.3|84176.3|84223.3|84173.3|15
1620063190000|2021-05-03 17:33:10|84222.9|84172.9|84222.9|84172.9|84224.8|84174.8|84222.2|84172.2|22
1620063200000|2021-05-03 17:33:20|84223|84173|84223|84173|84223.6|84173.6|84222.9|84172.9|12
1620063210000|2021-05-03 17:33:30|84222.9|84172.9|84224.6|84174.6|84225.7|84175.7|84222.9|84172.9|12
1620063220000|2021-05-03 17:33:40|84224.4|84174.4|84226.3|84176.3|84226.9|84176.9|84224.4|84174.4|15
1620063230000|2021-05-03 17:33:50|84226.4|84176.4|84225.5|84175.5|84226.6|84176.6|84225.5|84175.5|13
1620063240000|2021-05-03 17:34:00|84225.4|84175.4|84226|84176|84226.3|84176.3|84224.3|84174.3|22
1620063250000|2021-05-03 17:34:10|84226.1|84176.1|84222.1|84172.1|84226.1|84176.1|84222.1|84172.1|25
1620063260000|2021-05-03 17:34:20|84221.9|84171.9|84222.1|84172.1|84222.2|84172.2|84221.7|84171.7|17
1620063270000|2021-05-03 17:34:30|84221.7|84171.7|84222.2|84172.2|84222.3|84172.3|84220.9|84170.9|17
1620063280000|2021-05-03 17:34:40|84221.7|84171.7|84218.8|84168.8|84221.9|84171.9|84218.3|84168.3|17
1620063290000|2021-05-03 17:34:50|84218.7|84168.7|84217.9|84167.9|84218.7|84168.7|84217.5|84167.5|10
1620063300000|2021-05-03 17:35:00|84218.5|84168.5|84215.6|84165.6|84218.5|84168.5|84215.6|84165.6|22
1620063310000|2021-05-03 17:35:10|84215.3|84165.3|84213.2|84163.2|84215.7|84165.7|84212.4|84162.4|30
1620063320000|2021-05-03 17:35:20|84213.5|84163.5|84212.9|84162.9|84214.4|84164.4|84212.4|84162.4|28
1620063330000|2021-05-03 17:35:30|84213.2|84163.2|84213.9|84163.9|84214.3|84164.3|84212.9|84162.9|20
1620063340000|2021-05-03 17:35:40|84213.1|84163.1|84214.2|84164.2|84214.2|84164.2|84212.9|84162.9|14
1620063350000|2021-05-03 17:35:50|84213.6|84163.6|84213.4|84163.4|84213.6|84163.6|84212|84162|25
1620063360000|2021-05-03 17:36:00|84213|84163|84211.4|84161.4|84213.3|84163.3|84210.3|84160.3|25
1620063370000|2021-05-03 17:36:10|84211.8|84161.8|84209.2|84159.2|84211.8|84161.8|84209|84159|18
1620063380000|2021-05-03 17:36:20|84209|84159|84208|84158|84210.1|84160.1|84206.8|84156.8|31
1620063390000|2021-05-03 17:36:30|84206|84156|84206.3|84156.3|84207.3|84157.3|84203.8|84153.8|22
1620063400000|2021-05-03 17:36:40|84205.6|84155.6|84207.9|84157.9|84208.2|84158.2|84205.6|84155.6|14
1620063410000|2021-05-03 17:36:50|84207.5|84157.5|84207.4|84157.4|84208.2|84158.2|84205.8|84155.8|16
1620063420000|2021-05-03 17:37:00|84207.3|84157.3|84208.2|84158.2|84209.4|84159.4|84205.9|84155.9|31
1620063430000|2021-05-03 17:37:10|84208.4|84158.4|84206|84156|84208.9|84158.9|84204.7|84154.7|25
1620063440000|2021-05-03 17:37:20|84205.3|84155.3|84206.9|84156.9|84208.3|84158.3|84204.4|84154.4|16
1620063450000|2021-05-03 17:37:30|84207|84157|84206.5|84156.5|84207|84157|84206|84156|13
1620063460000|2021-05-03 17:37:40|84206.2|84156.2|84207|84157|84207.2|84157.2|84206.2|84156.2|8
1620063470000|2021-05-03 17:37:50|84207.1|84157.1|84205.7|84155.7|84208.1|84158.1|84205.4|84155.4|13
1620063480000|2021-05-03 17:38:00|84205.5|84155.5|84209.3|84159.3|84209.4|84159.4|84205.5|84155.5|18
1620063490000|2021-05-03 17:38:10|84208.6|84158.6|84210.8|84160.8|84211.6|84161.6|84207.5|84157.5|25
1620063500000|2021-05-03 17:38:20|84211|84161|84216.3|84166.3|84217.2|84167.2|84210.8|84160.8|28
1620063510000|2021-05-03 17:38:30|84215.7|84165.7|84216.7|84166.7|84217.1|84167.1|84215.7|84165.7|15
1620063520000|2021-05-03 17:38:40|84216.6|84166.6|84215.6|84165.6|84216.6|84166.6|84215.3|84165.3|12
1620063530000|2021-05-03 17:38:50|84215|84165|84214.5|84164.5|84215|84165|84214.3|84164.3|8
1620063540000|2021-05-03 17:39:00|84214.7|84164.7|84214.4|84164.4|84215.6|84165.6|84213.5|84163.5|16
1620063550000|2021-05-03 17:39:10|84214.5|84164.5|84213.8|84163.8|84214.6|84164.6|84213|84163|18
1620063560000|2021-05-03 17:39:20|84213.9|84163.9|84207.6|84157.6|84213.9|84163.9|84206.5|84156.5|17
1620063570000|2021-05-03 17:39:30|84207.1|84157.1|84208.4|84158.4|84208.4|84158.4|84206.7|84156.7|16
1620063580000|2021-05-03 17:39:40|84209|84159|84208.3|84158.3|84209.4|84159.4|84208.3|84158.3|9
1620063590000|2021-05-03 17:39:50|84208.1|84158.1|84209|84159|84209.6|84159.6|84208.1|84158.1|10
1620063600000|2021-05-03 17:40:00|84208.7|84158.7|84207.7|84157.7|84208.7|84158.7|84206.3|84156.3|18
1620063610000|2021-05-03 17:40:10|84207.4|84157.4|84206.2|84156.2|84211.4|84161.4|84206.2|84156.2|18
1620063620000|2021-05-03 17:40:20|84206|84156|84204.7|84154.7|84206.8|84156.8|84204.4|84154.4|19
1620063630000|2021-05-03 17:40:30|84204.5|84154.5|84203.6|84153.6|84205.4|84155.4|84203.6|84153.6|16
1620063640000|2021-05-03 17:40:40|84203.4|84153.4|84201.4|84151.4|84203.9|84153.9|84200.9|84150.9|22
1620063650000|2021-05-03 17:40:50|84202.3|84152.3|84201.6|84151.6|84205.6|84155.6|84200.6|84150.6|37
1620063660000|2021-05-03 17:41:00|84203|84153|84198.1|84148.1|84204.3|84154.3|84198.1|84148.1|31
1620063670000|2021-05-03 17:41:10|84201.4|84151.4|84204.3|84154.3|84204.8|84154.8|84201.4|84151.4|31
1620063680000|2021-05-03 17:41:20|84204.5|84154.5|84201|84151|84204.5|84154.5|84201|84151|19
1620063690000|2021-05-03 17:41:30|84201.3|84151.3|84197.2|84147.2|84201.3|84151.3|84197.2|84147.2|23
1620063700000|2021-05-03 17:41:40|84195.4|84145.4|84190.2|84140.2|84195.4|84145.4|84190.1|84140.1|31
1620063710000|2021-05-03 17:41:50|84190.1|84140.1|84191.6|84141.6|84192|84154.5|84173|84136.4|26
1620063720000|2021-05-03 17:42:00|84191.3|84141.3|84193.8|84143.8|84195|84145|84191.3|84141.3|25
1620063730000|2021-05-03 17:42:10|84193.6|84143.6|84195.3|84145.3|84195.7|84145.7|84193.6|84143.6|25
1620063740000|2021-05-03 17:42:20|84195.5|84145.5|84196.3|84146.3|84196.4|84146.4|84194.8|84144.8|17
1620063750000|2021-05-03 17:42:30|84196.5|84146.5|84196.1|84146.1|84196.5|84146.5|84195.1|84145.1|15
1620063760000|2021-05-03 17:42:40|84196|84146|84192.6|84142.6|84196.8|84146.8|84192.6|84142.6|16
1620063770000|2021-05-03 17:42:50|84193|84143|84193.6|84143.6|84195.5|84145.5|84192.4|84142.4|28
1620063780000|2021-05-03 17:43:00|84193.5|84143.5|84193.6|84143.6|84194.1|84144.1|84190.8|84140.8|24
1620063790000|2021-05-03 17:43:10|84193.1|84143.1|84191.9|84141.9|84193.4|84143.4|84191.7|84141.7|16
1620063800000|2021-05-03 17:43:20|84191.6|84141.6|84190.2|84140.2|84192.2|84142.2|84189.3|84139.3|21
1620063810000|2021-05-03 17:43:30|84190.3|84140.3|84188.5|84138.5|84190.5|84140.5|84188.5|84138.5|18
1620063820000|2021-05-03 17:43:40|84188.4|84138.4|84189.2|84139.2|84189.8|84139.8|84188.1|84138.1|21
1620063830000|2021-05-03 17:43:50|84189.7|84139.7|84190.4|84140.4|84190.4|84140.4|84189.2|84139.2|15
1620063840000|2021-05-03 17:44:00|84189.9|84139.9|84190.3|84140.3|84190.3|84140.3|84188.7|84138.7|13
1620063850000|2021-05-03 17:44:10|84189.9|84139.9|84190.9|84140.9|84190.9|84140.9|84189.1|84139.1|19
1620063860000|2021-05-03 17:44:20|84191.1|84141.1|84191.1|84141.1|84191.4|84141.4|84190.8|84140.8|11
1620063870000|2021-05-03 17:44:30|84190.8|84140.8|84188.1|84138.1|84190.9|84140.9|84187.6|84137.6|21
1620063880000|2021-05-03 17:44:40|84188|84138|84187.3|84137.3|84188.4|84138.4|84183.6|84133.6|30
1620063890000|2021-05-03 17:44:50|84187.7|84137.7|84186.9|84136.9|84187.7|84137.7|84185.9|84135.9|11
1620063900000|2021-05-03 17:45:00|84186.6|84136.6|84186.7|84136.7|84187.9|84137.9|84186.1|84136.1|25
1620063910000|2021-05-03 17:45:10|84186.8|84136.8|84185.4|84135.4|84187|84137|84185.4|84135.4|17
1620063920000|2021-05-03 17:45:20|84185.5|84135.5|84182.8|84132.8|84186|84144.6|84169.6|84131.9|29
1620063930000|2021-05-03 17:45:30|84183.1|84133.1|84179.7|84129.7|84183.1|84133.1|84178.2|84128.2|26
1620063940000|2021-05-03 17:45:40|84179.3|84129.3|84177.1|84127.1|84180.6|84130.6|84176|84126|28
1620063950000|2021-05-03 17:45:50|84177|84127|84178.1|84128.1|84178.1|84128.1|84176.6|84126.6|25
1620063960000|2021-05-03 17:46:00|84178|84128|84177.8|84127.8|84180.7|84130.7|84177|84127|29
1620063970000|2021-05-03 17:46:10|84176.5|84126.5|84181.6|84131.6|84182.5|84132.5|84175.4|84125.4|30
1620063980000|2021-05-03 17:46:20|84182.4|84132.4|84180.8|84130.8|84182.4|84132.4|84180.6|84130.6|21
1620063990000|2021-05-03 17:46:30|84180.9|84130.9|84184.5|84134.5|84186.5|84136.5|84180.9|84130.9|24
1620064000000|2021-05-03 17:46:40|84184.4|84134.4|84182.9|84132.9|84184.4|84134.4|84182.9|84132.9|12
1620064010000|2021-05-03 17:46:50|84183|84133|84184.8|84134.8|84189.2|84139.2|84182.7|84132.7|14
1620064020000|2021-05-03 17:47:00|84186.8|84136.8|84186.6|84136.6|84187.7|84137.7|84185.1|84135.1|17
1620064030000|2021-05-03 17:47:10|84186.4|84136.4|84187.7|84137.7|84188.1|84138.1|84185.8|84135.8|16
1620064040000|2021-05-03 17:47:20|84187.6|84137.6|84189.6|84139.6|84189.8|84139.8|84187.6|84137.6|21
1620064050000|2021-05-03 17:47:30|84189.5|84139.5|84188.6|84138.6|84190.3|84140.3|84188.4|84138.4|18
1620064060000|2021-05-03 17:47:40|84188.5|84138.5|84190|84140|84190.5|84140.5|84186|84136|33
1620064070000|2021-05-03 17:47:50|84190.4|84140.4|84190.5|84140.5|84191.1|84141.1|84189.4|84139.4|20
1620064080000|2021-05-03 17:48:00|84191.3|84141.3|84190.8|84140.8|84192.1|84142.1|84190.7|84140.7|20
1620064090000|2021-05-03 17:48:10|84190.9|84140.9|84190.6|84140.6|84193.8|84143.8|84189.8|84139.8|25
1620064100000|2021-05-03 17:48:20|84190.9|84140.9|84192.6|84142.6|84193.9|84143.9|84189.9|84139.9|35
1620064110000|2021-05-03 17:48:30|84192.5|84142.5|84196.2|84146.2|84197|84147|84192.3|84142.3|26
1620064120000|2021-05-03 17:48:40|84196.8|84146.8|84194.5|84144.5|84196.8|84146.8|84194.5|84144.5|19
1620064130000|2021-05-03 17:48:50|84195.4|84145.4|84195|84145|84195.7|84145.7|84194.4|84144.4|11
1620064140000|2021-05-03 17:49:00|84195.9|84145.9|84196.4|84146.4|84197.1|84147.1|84194.9|84144.9|14
1620064150000|2021-05-03 17:49:10|84196.8|84146.8|84195.9|84145.9|84196.8|84146.8|84194.7|84144.7|21
1620064160000|2021-05-03 17:49:20|84196.1|84146.1|84196.1|84146.1|84196.8|84146.8|84194.9|84144.9|14
1620064170000|2021-05-03 17:49:30|84195.9|84145.9|84194.9|84144.9|84195.9|84145.9|84194.9|84144.9|14
1620064180000|2021-05-03 17:49:40|84195.6|84145.6|84194.8|84144.8|84196.4|84146.4|84194.8|84144.8|10
1620064190000|2021-05-03 17:49:50|84194.5|84144.5|84194.3|84144.3|84195.6|84145.6|84194|84144|17
1620064200000|2021-05-03 17:50:00|84194.4|84144.4|84193.1|84143.1|84194.4|84144.4|84193|84143|20
1620064210000|2021-05-03 17:50:10|84193.2|84143.2|84193.8|84143.8|84195.4|84145.4|84192.3|84142.3|16
1620064220000|2021-05-03 17:50:20|84193.7|84143.7|84192.3|84142.3|84193.9|84143.9|84192.3|84142.3|17
1620064230000|2021-05-03 17:50:30|84191.7|84141.7|84193.1|84143.1|84193.4|84143.4|84191.6|84141.6|13
1620064240000|2021-05-03 17:50:40|84192.8|84142.8|84188.9|84138.9|84192.8|84142.8|84188.8|84138.8|15
1620064250000|2021-05-03 17:50:50|84191.7|84141.7|84189.2|84139.2|84191.7|84141.7|84188.9|84138.9|7
1620064260000|2021-05-03 17:51:00|84189.3|84139.3|84190.8|84140.8|84191.3|84141.3|84188.7|84138.7|25
1620064270000|2021-05-03 17:51:10|84190.6|84140.6|84191.5|84141.5|84191.5|84141.5|84190.2|84140.2|13
1620064280000|2021-05-03 17:51:20|84191.2|84141.2|84190.5|84140.5|84191.2|84141.2|84190.3|84140.3|17
1620064290000|2021-05-03 17:51:30|84190.7|84140.7|84191.1|84141.1|84192.1|84142.1|84190.3|84140.3|15
1620064300000|2021-05-03 17:51:40|84191.3|84141.3|84190.4|84140.4|84191.4|84141.4|84189.7|84139.7|11
1620064310000|2021-05-03 17:51:50|84190.5|84140.5|84193.7|84143.7|84193.7|84143.7|84190.5|84140.5|20
1620064320000|2021-05-03 17:52:00|84192.8|84142.8|84190.8|84140.8|84193.2|84143.2|84190.6|84140.6|18
1620064330000|2021-05-03 17:52:10|84192.6|84142.6|84192.7|84142.7|84193|84143|84191.4|84141.4|14
1620064340000|2021-05-03 17:52:20|84192.4|84142.4|84192.5|84142.5|84193.8|84143.8|84192.2|84142.2|19
1620064350000|2021-05-03 17:52:30|84192.6|84142.6|84194.9|84144.9|84195.3|84145.3|84192.1|84142.1|17
1620064360000|2021-05-03 17:52:40|84194.6|84144.6|84193.2|84143.2|84194.9|84144.9|84192.7|84142.7|26
1620064370000|2021-05-03 17:52:50|84193.8|84143.8|84196.4|84146.4|84196.7|84146.7|84192.8|84142.8|18
1620064380000|2021-05-03 17:53:00|84197|84147|84195.6|84145.6|84197.3|84147.3|84193.3|84143.3|24
1620064390000|2021-05-03 17:53:10|84195.7|84145.7|84195.7|84145.7|84195.8|84145.8|84195|84145|10
1620064400000|2021-05-03 17:53:20|84195.6|84145.6|84196.3|84146.3|84198|84148|84192.8|84142.8|26
1620064410000|2021-05-03 17:53:30|84197.5|84147.5|84190.8|84140.8|84197.5|84147.5|84189.6|84139.6|26
1620064420000|2021-05-03 17:53:40|84190.7|84140.7|84189.2|84139.2|84190.8|84140.8|84189.2|84139.2|16
1620064430000|2021-05-03 17:53:50|84189.5|84139.5|84189.9|84139.9|84190.5|84140.5|84189.4|84139.4|15
1620064440000|2021-05-03 17:54:00|84190|84140|84191.1|84141.1|84191.1|84141.1|84189|84139|21
1620064450000|2021-05-03 17:54:10|84191.5|84141.5|84190.7|84140.7|84191.5|84141.5|84190.4|84140.4|24
1620064460000|2021-05-03 17:54:20|84190.5|84140.5|84195.3|84145.3|84199.4|84149.4|84189.7|84139.7|35
1620064470000|2021-05-03 17:54:30|84195.2|84145.2|84190.3|84140.3|84201.7|84151.7|84190.3|84140.3|36
1620064480000|2021-05-03 17:54:40|84190.5|84140.5|84190.3|84140.3|84197.7|84147.7|84187.2|84137.2|36
1620064490000|2021-05-03 17:54:50|84190.2|84140.2|84190.5|84140.5|84192.7|84142.7|84188.4|84138.4|24
1620064500000|2021-05-03 17:55:00|84190.1|84140.1|84201.2|84151.2|84201.7|84151.7|84190.1|84140.1|20
1620064510000|2021-05-03 17:55:10|84200.2|84150.2|84196.2|84146.2|84201.1|84151.1|84195.7|84145.7|35
1620064520000|2021-05-03 17:55:20|84197.2|84147.2|84198.3|84148.3|84199.4|84149.4|84196.6|84146.6|26
1620064530000|2021-05-03 17:55:30|84199.5|84149.5|84195.5|84145.5|84199.9|84149.9|84195.5|84145.5|18
1620064540000|2021-05-03 17:55:40|84193.6|84143.6|84189.2|84139.2|84195.5|84145.5|84188.7|84138.7|37
1620064550000|2021-05-03 17:55:50|84189.7|84139.7|84188.8|84138.8|84190.2|84140.2|84188.7|84138.7|13
1620064560000|2021-05-03 17:56:00|84187.7|84137.7|84184.6|84134.6|84188.7|84138.7|84184.3|84134.3|30
1620064570000|2021-05-03 17:56:10|84184.3|84134.3|84191.1|84141.1|84192.9|84142.9|84184.2|84134.2|26
1620064580000|2021-05-03 17:56:20|84191.5|84141.5|84190.7|84140.7|84193.1|84143.1|84190.5|84140.5|25
1620064590000|2021-05-03 17:56:30|84190.5|84140.5|84190.7|84140.7|84191.4|84141.4|84189.3|84139.3|32
1620064600000|2021-05-03 17:56:40|84190.5|84140.5|84185.9|84135.9|84190.6|84140.6|84183.9|84133.9|34
1620064610000|2021-05-03 17:56:50|84185.7|84135.7|84187.2|84137.2|84188.7|84138.7|84185.7|84135.7|30
1620064620000|2021-05-03 17:57:00|84188|84138|84187.1|84137.1|84188|84138|84186.6|84136.6|22
1620064630000|2021-05-03 17:57:10|84187.2|84137.2|84185.8|84135.8|84187.8|84137.8|84185.7|84135.7|20
1620064640000|2021-05-03 17:57:20|84185.6|84135.6|84187|84137|84187.5|84137.5|84185.3|84135.3|16
1620064650000|2021-05-03 17:57:30|84189.6|84139.6|84186.7|84136.7|84189.6|84139.6|84186.7|84136.7|19
1620064660000|2021-05-03 17:57:40|84186.8|84136.8|84186.5|84136.5|84187.5|84137.5|84186|84136|14
1620064670000|2021-05-03 17:57:50|84186.6|84136.6|84187.7|84137.7|84188.5|84138.5|84185.2|84135.2|18
1620064680000|2021-05-03 17:58:00|84187.6|84137.6|84190.9|84140.9|84191.1|84141.1|84187.5|84137.5|26
1620064690000|2021-05-03 17:58:10|84191.8|84141.8|84190.1|84140.1|84192.7|84142.7|84190|84140|21
1620064700000|2021-05-03 17:58:20|84190|84140|84202.7|84152.7|84204|84154|84189.2|84139.2|24
1620064710000|2021-05-03 17:58:30|84201.9|84151.9|84205.8|84155.8|84205.8|84155.8|84201.6|84151.6|29
1620064720000|2021-05-03 17:58:40|84205.7|84155.7|84202.9|84152.9|84205.8|84155.8|84202.9|84152.9|18
1620064730000|2021-05-03 17:58:50|84202.4|84152.4|84203.8|84153.8|84204.6|84154.6|84202.1|84152.1|13
1620064740000|2021-05-03 17:59:00|84203|84153|84200.4|84150.4|84203.1|84153.1|84200.4|84150.4|21
1620064750000|2021-05-03 17:59:10|84199.5|84149.5|84199.9|84149.9|84200.3|84150.3|84198.6|84148.6|32
1620064760000|2021-05-03 17:59:20|84200.1|84150.1|84209.9|84159.9|84212.6|84162.6|84199.1|84149.1|24
1620064770000|2021-05-03 17:59:30|84209.6|84159.6|84212.9|84162.9|84213|84163|84209.6|84159.6|22
1620064780000|2021-05-03 17:59:40|84212.6|84162.6|84212.6|84162.6|84213.5|84163.5|84212.3|84162.3|19
1620064790000|2021-05-03 17:59:50|84212.8|84162.8|84218.7|84168.7|84220.5|84170.5|84212.7|84162.7|30
1620064800000|2021-05-03 18:00:00|84222.6|84172.6|84223.7|84173.7|84224.9|84174.9|84222.6|84172.6|24
1620064810000|2021-05-03 18:00:10|84224.5|84174.5|84219.7|84169.7|84229.3|84179.3|84219.4|84169.4|36
1620064820000|2021-05-03 18:00:20|84220.5|84170.5|84217.3|84167.3|84220.5|84170.5|84213.5|84163.5|39
1620064830000|2021-05-03 18:00:30|84216.6|84166.6|84218.2|84168.2|84221.4|84171.4|84216.6|84166.6|36
1620064840000|2021-05-03 18:00:40|84218.3|84168.3|84217.6|84167.6|84219.7|84169.7|84215.7|84165.7|31
1620064850000|2021-05-03 18:00:50|84218.3|84168.3|84217.6|84167.6|84218.6|84168.6|84215.6|84165.6|27
1620064860000|2021-05-03 18:01:00|84216.2|84166.2|84218|84168|84220.4|84170.4|84216.2|84166.2|26
1620064870000|2021-05-03 18:01:10|84219.3|84169.3|84219.4|84169.4|84220.8|84170.8|84218.5|84168.5|19
1620064880000|2021-05-03 18:01:20|84219.7|84169.7|84217.3|84167.3|84219.7|84169.7|84215.7|84165.7|28
1620064890000|2021-05-03 18:01:30|84217.4|84167.4|84217.6|84167.6|84219.6|84169.6|84216.8|84166.8|25
1620064900000|2021-05-03 18:01:40|84219.4|84169.4|84216.5|84166.5|84219.4|84169.4|84216.3|84166.3|19
1620064910000|2021-05-03 18:01:50|84216.4|84166.4|84218.3|84168.3|84218.6|84168.6|84216.4|84166.4|21
1620064920000|2021-05-03 18:02:00|84218|84168|84218.6|84168.6|84220.5|84170.5|84216.7|84166.7|27
1620064930000|2021-05-03 18:02:10|84218.3|84168.3|84218.2|84168.2|84219.8|84169.8|84217.1|84167.1|28
1620064940000|2021-05-03 18:02:20|84218.7|84168.7|84218.2|84168.2|84219.2|84169.2|84217.4|84167.4|16
1620064950000|2021-05-03 18:02:30|84218.6|84168.6|84217.2|84167.2|84218.6|84168.6|84216.8|84166.8|16
1620064960000|2021-05-03 18:02:40|84217.1|84167.1|84219.2|84169.2|84220|84170|84216|84166|19
1620064970000|2021-05-03 18:02:50|84219.3|84169.3|84219.2|84169.2|84220|84170|84218.9|84168.9|16
1620064980000|2021-05-03 18:03:00|84219|84169|84216.4|84166.4|84219.4|84169.4|84216.2|84166.2|17
1620064990000|2021-05-03 18:03:10|84216.3|84166.3|84217.6|84167.6|84217.6|84167.6|84216.2|84166.2|16
1620065000000|2021-05-03 18:03:20|84217.2|84167.2|84217.2|84167.2|84217.6|84167.6|84216.3|84166.3|12
1620065010000|2021-05-03 18:03:30|84217.4|84167.4|84219.8|84169.8|84220.3|84181.9|84206.9|84166.8|21
1620065020000|2021-05-03 18:03:40|84220.1|84170.1|84218.9|84168.9|84220.8|84170.8|84218.7|84168.7|15
1620065030000|2021-05-03 18:03:50|84218.7|84168.7|84219.3|84169.3|84219.3|84169.3|84218|84168|9
1620065040000|2021-05-03 18:04:00|84219.2|84169.2|84219.7|84169.7|84220.2|84170.2|84219.1|84169.1|20
1620065050000|2021-05-03 18:04:10|84219.4|84169.4|84218.9|84168.9|84219.7|84169.7|84218|84168|14
1620065060000|2021-05-03 18:04:20|84218.6|84168.6|84219.3|84169.3|84219.3|84169.3|84218.4|84168.4|7
1620065070000|2021-05-03 18:04:30|84219.6|84169.6|84219.4|84169.4|84219.7|84169.7|84218.9|84168.9|15
1620065080000|2021-05-03 18:04:40|84219.3|84169.3|84218.5|84168.5|84219.3|84169.3|84218.4|84168.4|17
1620065090000|2021-05-03 18:04:50|84218.7|84168.7|84214.2|84164.2|84218.9|84168.9|84214.2|84164.2|13
1620065100000|2021-05-03 18:05:00|84214.9|84164.9|84214.6|84164.6|84214.9|84164.9|84213.6|84163.6|15
1620065110000|2021-05-03 18:05:10|84215.2|84165.2|84216.4|84166.4|84217|84167|84215|84165|11
1620065120000|2021-05-03 18:05:20|84216.3|84166.3|84215.8|84165.8|84216.8|84166.8|84215.6|84165.6|8
1620065130000|2021-05-03 18:05:30|84215.7|84165.7|84215.8|84165.8|84217|84167|84215.7|84165.7|7
1620065140000|2021-05-03 18:05:40|84215.5|84165.5|84216.4|84166.4|84217.1|84167.1|84215.5|84165.5|10
1620065150000|2021-05-03 18:05:50|84215.5|84165.5|84215.4|84165.4|84215.8|84165.8|84215.2|84165.2|6
1620065160000|2021-05-03 18:06:00|84215.5|84165.5|84215.6|84165.6|84216.2|84166.2|84215.5|84165.5|5
1620065170000|2021-05-03 18:06:10|84214.8|84164.8|84212.7|84162.7|84214.8|84164.8|84212.4|84162.4|17
1620065180000|2021-05-03 18:06:20|84212.9|84162.9|84211.8|84161.8|84213.1|84163.1|84211.6|84161.6|14
1620065190000|2021-05-03 18:06:30|84211.7|84161.7|84211.7|84161.7|84212.5|84162.5|84211.6|84161.6|10
1620065200000|2021-05-03 18:06:40|84211.6|84161.6|84212.2|84162.2|84212.6|84162.6|84211.6|84161.6|7
1620065210000|2021-05-03 18:06:50|84212.3|84162.3|84212.2|84162.2|84212.6|84162.6|84211.9|84161.9|4
1620065220000|2021-05-03 18:07:00|84212.1|84162.1|84211.9|84161.9|84212.3|84162.3|84211.6|84161.6|10
1620065230000|2021-05-03 18:07:10|84211.8|84161.8|84212.2|84162.2|84212.7|84162.7|84211.8|84161.8|13
1620065240000|2021-05-03 18:07:20|84212.6|84162.6|84212.8|84162.8|84213|84163|84212.3|84162.3|15
1620065250000|2021-05-03 18:07:30|84212.6|84162.6|84212.6|84162.6|84213.6|84163.6|84211.6|84161.6|18
1620065260000|2021-05-03 18:07:40|84212.2|84162.2|84212.5|84162.5|84213.1|84163.1|84212.1|84162.1|13
1620065270000|2021-05-03 18:07:50|84213.3|84163.3|84211.9|84161.9|84213.6|84163.6|84210.7|84160.7|18
1620065280000|2021-05-03 18:08:00|84212.2|84162.2|84212.1|84162.1|84212.9|84162.9|84211.7|84161.7|23
1620065290000|2021-05-03 18:08:10|84212|84162|84205.4|84155.4|84212.9|84162.9|84205.3|84155.3|32
1620065300000|2021-05-03 18:08:20|84205.1|84155.1|84204.4|84154.4|84206.9|84156.9|84204.4|84154.4|24
1620065310000|2021-05-03 18:08:30|84205.3|84155.3|84205.9|84155.9|84205.9|84155.9|84204.3|84154.3|18
1620065320000|2021-05-03 18:08:40|84205.7|84155.7|84204.7|84154.7|84205.9|84155.9|84204.1|84154.1|22
1620065330000|2021-05-03 18:08:50|84204.2|84154.2|84204.8|84154.8|84205.9|84155.9|84204|84154|19
1620065340000|2021-05-03 18:09:00|84204.7|84154.7|84205.1|84155.1|84205.1|84155.1|84203.3|84153.3|23
1620065350000|2021-05-03 18:09:10|84204.3|84154.3|84206.3|84156.3|84206.5|84156.5|84204.3|84154.3|15
1620065360000|2021-05-03 18:09:20|84205.6|84155.6|84207.4|84157.4|84207.4|84157.4|84205.6|84155.6|18
1620065370000|2021-05-03 18:09:30|84207.2|84157.2|84205.2|84155.2|84207.3|84157.3|84204.8|84154.8|14
1620065380000|2021-05-03 18:09:40|84204.6|84154.6|84204.7|84154.7|84205.2|84155.2|84204.6|84154.6|13
1620065390000|2021-05-03 18:09:50|84204.5|84154.5|84205.6|84155.6|84205.6|84155.6|84203.5|84153.5|18
1620065400000|2021-05-03 18:10:00|84206.1|84156.1|84204.5|84154.5|84206.5|84156.5|84204.2|84154.2|25
1620065410000|2021-05-03 18:10:10|84204.1|84154.1|84203.2|84153.2|84204.6|84154.6|84202.1|84152.1|26
1620065420000|2021-05-03 18:10:20|84202.7|84152.7|84202.5|84152.5|84202.8|84152.8|84202.1|84152.1|11
1620065430000|2021-05-03 18:10:30|84202.6|84152.6|84197.1|84147.1|84202.9|84152.9|84197.1|84147.1|25
1620065440000|2021-05-03 18:10:40|84197.2|84147.2|84196.2|84146.2|84197.4|84147.4|84196.2|84146.2|20
1620065450000|2021-05-03 18:10:50|84196.3|84146.3|84194.5|84144.5|84196.8|84146.8|84194.1|84144.1|14
1620065460000|2021-05-03 18:11:00|84193.6|84143.6|84193.7|84143.7|84194.7|84144.7|84193.1|84143.1|21
1620065470000|2021-05-03 18:11:10|84193.1|84143.1|84191.4|84141.4|84193.4|84143.4|84191.3|84141.3|21
1620065480000|2021-05-03 18:11:20|84191.2|84141.2|84190.7|84140.7|84191.2|84141.2|84190.6|84140.6|7
1620065490000|2021-05-03 18:11:30|84190.8|84140.8|84191.3|84141.3|84191.5|84141.5|84190.6|84140.6|19
1620065500000|2021-05-03 18:11:40|84191.2|84141.2|84193.2|84143.2|84194.2|84144.2|84191.2|84141.2|20
1620065510000|2021-05-03 18:11:50|84193.1|84143.1|84190.8|84140.8|84193.5|84143.5|84190.6|84140.6|24
1620065520000|2021-05-03 18:12:00|84190.7|84140.7|84191.1|84141.1|84191.1|84141.1|84190.4|84140.4|11
1620065530000|2021-05-03 18:12:10|84190.9|84140.9|84190.7|84140.7|84192.4|84142.4|84190.3|84140.3|13
1620065540000|2021-05-03 18:12:20|84190.8|84140.8|84191.8|84141.8|84192.2|84142.2|84190.1|84140.1|12
1620065550000|2021-05-03 18:12:30|84192|84142|84192.4|84142.4|84193.1|84143.1|84191.9|84141.9|20
1620065560000|2021-05-03 18:12:40|84192.5|84142.5|84192.6|84142.6|84193.5|84143.5|84192.5|84142.5|14
1620065570000|2021-05-03 18:12:50|84192.7|84142.7|84193.2|84143.2|84193.6|84143.6|84192.7|84142.7|11
1620065580000|2021-05-03 18:13:00|84193.1|84143.1|84193.2|84143.2|84193.5|84143.5|84192.3|84142.3|13
1620065590000|2021-05-03 18:13:10|84193.3|84143.3|84192|84142|84193.3|84143.3|84191.8|84141.8|12
1620065600000|2021-05-03 18:13:20|84192.6|84142.6|84193.1|84143.1|84193.3|84143.3|84191.9|84141.9|18
1620065610000|2021-05-03 18:13:30|84193.4|84143.4|84192.6|84142.6|84193.4|84143.4|84191.6|84141.6|20
1620065620000|2021-05-03 18:13:40|84192.2|84142.2|84189.3|84139.3|84192.4|84142.4|84188.9|84138.9|26
1620065630000|2021-05-03 18:13:50|84189.5|84139.5|84190.2|84140.2|84190.9|84140.9|84189.3|84139.3|13
1620065640000|2021-05-03 18:14:00|84190.1|84140.1|84186.7|84136.7|84190.1|84140.1|84186.7|84136.7|19
1620065650000|2021-05-03 18:14:10|84187|84137|84185.8|84135.8|84187.7|84137.7|84185.5|84135.5|13
1620065660000|2021-05-03 18:14:20|84185.5|84135.5|84186.7|84136.7|84187.5|84137.5|84185.4|84135.4|14
1620065670000|2021-05-03 18:14:30|84187.1|84137.1|84187.7|84137.7|84188|84138|84186.9|84136.9|17
1620065680000|2021-05-03 18:14:40|84187.2|84137.2|84187.4|84137.4|84187.5|84137.5|84186.5|84136.5|19
1620065690000|2021-05-03 18:14:50|84187.1|84137.1|84187|84137|84187.6|84137.6|84186.5|84136.5|18
1620065700000|2021-05-03 18:15:00|84187.1|84137.1|84186.3|84136.3|84187.2|84137.2|84185.7|84135.7|17
1620065710000|2021-05-03 18:15:10|84186.4|84136.4|84186.3|84136.3|84187.5|84137.5|84185.7|84135.7|19
1620065720000|2021-05-03 18:15:20|84186.4|84136.4|84184.3|84134.3|84186.4|84136.4|84184.3|84134.3|16
1620065730000|2021-05-03 18:15:30|84185|84135|84181.6|84131.6|84186.1|84136.1|84181.3|84131.3|28
1620065740000|2021-05-03 18:15:40|84181.1|84131.1|84179.3|84129.3|84181.2|84131.2|84178.7|84128.7|22
1620065750000|2021-05-03 18:15:50|84179.2|84129.2|84179.4|84129.4|84180|84130|84178.6|84128.6|17
1620065760000|2021-05-03 18:16:00|84179.5|84129.5|84176.2|84126.2|84179.6|84129.6|84176.1|84126.1|29
1620065770000|2021-05-03 18:16:10|84175.8|84125.8|84176.8|84126.8|84176.8|84126.8|84175.8|84125.8|24
1620065780000|2021-05-03 18:16:20|84176.4|84126.4|84176.1|84126.1|84176.7|84126.7|84176|84126|13
1620065790000|2021-05-03 18:16:30|84176|84126|84175.3|84125.3|84176.5|84126.5|84175.3|84125.3|13
1620065800000|2021-05-03 18:16:40|84175.9|84125.9|84177.3|84127.3|84177.7|84127.7|84175.6|84125.6|13
1620065810000|2021-05-03 18:16:50|84177|84127|84175.7|84125.7|84177.6|84127.6|84174.5|84124.5|31
1620065820000|2021-05-03 18:17:00|84175.3|84125.3|84175.8|84125.8|84176.7|84126.7|84175.3|84125.3|21
1620065830000|2021-05-03 18:17:10|84175.7|84125.7|84176.6|84126.6|84177.3|84127.3|84175.3|84125.3|14
1620065840000|2021-05-03 18:17:20|84176|84126|84175.5|84125.5|84176.3|84126.3|84174.8|84124.8|15
1620065850000|2021-05-03 18:17:30|84174.5|84124.5|84174.9|84124.9|84175.4|84125.4|84174.5|84124.5|19
1620065860000|2021-05-03 18:17:40|84174.8|84124.8|84175.4|84125.4|84175.4|84125.4|84174.7|84124.7|10
1620065870000|2021-05-03 18:17:50|84175.8|84125.8|84178.9|84128.9|84181.6|84131.6|84175.4|84125.4|26
1620065880000|2021-05-03 18:18:00|84179.5|84129.5|84177.5|84127.5|84180.1|84130.1|84177.1|84127.1|21
1620065890000|2021-05-03 18:18:10|84181.1|84131.1|84190.1|84140.1|84190.1|84140.1|84180.7|84130.7|28
1620065900000|2021-05-03 18:18:20|84190|84140|84190.7|84140.7|84190.7|84140.7|84188.8|84138.8|22
1620065910000|2021-05-03 18:18:30|84190.8|84140.8|84190|84140|84190.8|84140.8|84189.7|84139.7|15
1620065920000|2021-05-03 18:18:40|84190.2|84140.2|84190.6|84140.6|84190.6|84140.6|84188.4|84138.4|15
1620065930000|2021-05-03 18:18:50|84189.4|84139.4|84189.7|84139.7|84190|84140|84189.3|84139.3|8
1620065940000|2021-05-03 18:19:00|84189.8|84139.8|84183.9|84133.9|84189.8|84139.8|84183.9|84133.9|31
1620065950000|2021-05-03 18:19:10|84185|84135|84182.9|84132.9|84185.4|84135.4|84181.3|84131.3|25
1620065960000|2021-05-03 18:19:20|84182.8|84132.8|84184|84134|84186|84136|84182.8|84132.8|19
1620065970000|2021-05-03 18:19:30|84183.6|84133.6|84185.1|84135.1|84186|84136|84183.6|84133.6|27
1620065980000|2021-05-03 18:19:40|84185.3|84135.3|84182.9|84132.9|84185.3|84135.3|84182.5|84132.5|21
1620065990000|2021-05-03 18:19:50|84182.7|84132.7|84182.5|84132.5|84184.1|84134.1|84182.4|84132.4|26
1620066000000|2021-05-03 18:20:00|84183|84133|84183.2|84133.2|84183.2|84133.2|84182|84132|22
1620066010000|2021-05-03 18:20:10|84183|84133|84182.7|84132.7|84184.1|84134.1|84182.4|84132.4|23
1620066020000|2021-05-03 18:20:20|84183.3|84133.3|84181.9|84131.9|84183.3|84133.3|84181.2|84131.2|24
1620066030000|2021-05-03 18:20:30|84181.8|84131.8|84179.6|84129.6|84182.7|84132.7|84179.3|84129.3|16
1620066040000|2021-05-03 18:20:40|84180.1|84130.1|84180.4|84130.4|84181.2|84131.2|84176.9|84126.9|21
1620066050000|2021-05-03 18:20:50|84179.5|84129.5|84177.2|84127.2|84180|84130|84176.6|84126.6|29
1620066060000|2021-05-03 18:21:00|84177.7|84127.7|84176|84126|84177.8|84127.8|84175|84125|28
1620066070000|2021-05-03 18:21:10|84176.1|84126.1|84174.5|84124.5|84176.1|84126.1|84174.4|84124.4|21
1620066080000|2021-05-03 18:21:20|84174.7|84124.7|84173.9|84123.9|84175.2|84125.2|84173.7|84123.7|16
1620066090000|2021-05-03 18:21:30|84174|84124|84173.1|84123.1|84174|84124|84172.9|84122.9|14
1620066100000|2021-05-03 18:21:40|84173.2|84123.2|84173.2|84123.2|84174.1|84124.1|84173.1|84123.1|10
1620066110000|2021-05-03 18:21:50|84173.6|84123.6|84170.4|84120.4|84173.6|84123.6|84170.4|84120.4|23
1620066120000|2021-05-03 18:22:00|84170.6|84120.6|84172.5|84122.5|84172.5|84122.5|84170.6|84120.6|23
1620066130000|2021-05-03 18:22:10|84172.8|84122.8|84170.6|84120.6|84172.9|84122.9|84170.4|84120.4|27
1620066140000|2021-05-03 18:22:20|84170.7|84120.7|84171.1|84121.1|84171.1|84121.1|84169.9|84119.9|7
1620066150000|2021-05-03 18:22:30|84171.2|84121.2|84170.4|84120.4|84171.4|84121.4|84169.8|84119.8|15
1620066160000|2021-05-03 18:22:40|84170.6|84120.6|84164.8|84114.8|84171.7|84121.7|84161.8|84111.8|26
1620066170000|2021-05-03 18:22:50|84164.1|84114.1|84160.5|84110.5|84164.7|84114.7|84159.3|84109.3|28
1620066180000|2021-05-03 18:23:00|84160.3|84110.3|84162.4|84112.4|84163|84113|84157.7|84107.7|31
1620066190000|2021-05-03 18:23:10|84162.5|84112.5|84161.9|84111.9|84163.5|84113.5|84161.3|84111.3|22
1620066200000|2021-05-03 18:23:20|84162.4|84112.4|84165.7|84115.7|84165.7|84115.7|84162.4|84112.4|15
1620066210000|2021-05-03 18:23:30|84165.1|84115.1|84164.8|84114.8|84165.6|84115.6|84164.5|84114.5|10
1620066220000|2021-05-03 18:23:40|84164.4|84114.4|84165.3|84115.3|84165.5|84115.5|84164.3|84114.3|22
1620066230000|2021-05-03 18:23:50|84168.1|84118.1|84167.9|84117.9|84168.9|84118.9|84166.4|84116.4|24
1620066240000|2021-05-03 18:24:00|84167.7|84117.7|84165.7|84115.7|84168|84118|84165.3|84115.3|20
1620066250000|2021-05-03 18:24:10|84166|84116|84169.5|84119.5|84170.9|84120.9|84166|84116|18
1620066260000|2021-05-03 18:24:20|84170|84120|84170|84120|84171|84121|84169.6|84119.6|13
1620066270000|2021-05-03 18:24:30|84170.3|84120.3|84169|84119|84170.8|84120.8|84168.6|84118.6|16
1620066280000|2021-05-03 18:24:40|84169.4|84119.4|84168.5|84118.5|84169.8|84119.8|84167.5|84117.5|8
1620066290000|2021-05-03 18:24:50|84170.3|84120.3|84167.5|84117.5|84170.3|84120.3|84167.1|84117.1|25
1620066300000|2021-05-03 18:25:00|84167.9|84117.9|84165|84115|84169.2|84119.2|84164.6|84114.6|25
1620066310000|2021-05-03 18:25:10|84165.2|84115.2|84166.6|84116.6|84166.8|84116.8|84165.2|84115.2|15
1620066320000|2021-05-03 18:25:20|84166.4|84116.4|84166.7|84116.7|84167.3|84117.3|84166.4|84116.4|12
1620066330000|2021-05-03 18:25:30|84166.9|84116.9|84169.7|84119.7|84170.8|84120.8|84166.9|84116.9|22
1620066340000|2021-05-03 18:25:40|84169.9|84119.9|84169.7|84119.7|84170.6|84120.6|84169.4|84119.4|16
1620066350000|2021-05-03 18:25:50|84169.5|84119.5|84170|84120|84170.2|84120.2|84169.2|84119.2|11
1620066360000|2021-05-03 18:26:00|84170.3|84120.3|84170.4|84120.4|84171.1|84121.1|84169.3|84119.3|21
1620066370000|2021-05-03 18:26:10|84169.1|84119.1|84166.9|84116.9|84170.2|84120.2|84166.9|84116.9|18
1620066380000|2021-05-03 18:26:20|84167.2|84117.2|84167.1|84117.1|84167.6|84117.6|84166.9|84116.9|14
1620066390000|2021-05-03 18:26:30|84167.5|84117.5|84167.1|84117.1|84167.8|84117.8|84166.8|84116.8|10
1620066400000|2021-05-03 18:26:40|84166.9|84116.9|84166.8|84116.8|84167.5|84117.5|84166.7|84116.7|12
1620066410000|2021-05-03 18:26:50|84167.2|84117.2|84165.1|84115.1|84167.6|84117.6|84165|84115|23
1620066420000|2021-05-03 18:27:00|84165.4|84115.4|84164.9|84114.9|84166.2|84116.2|84164|84114|20
1620066430000|2021-05-03 18:27:10|84164.5|84114.5|84163.3|84113.3|84165.3|84115.3|84163.3|84113.3|13
1620066440000|2021-05-03 18:27:20|84164.3|84114.3|84163.3|84113.3|84164.3|84114.3|84162.5|84112.5|20
1620066450000|2021-05-03 18:27:30|84163.6|84113.6|84163.3|84113.3|84163.6|84113.6|84162.4|84112.4|17
1620066460000|2021-05-03 18:27:40|84162.7|84112.7|84163.3|84113.3|84163.6|84113.6|84162.7|84112.7|14
1620066470000|2021-05-03 18:27:50|84163.6|84113.6|84163.5|84113.5|84163.6|84113.6|84162.7|84112.7|11
1620066480000|2021-05-03 18:28:00|84163.3|84113.3|84163.7|84113.7|84164|84114|84163.1|84113.1|12
1620066490000|2021-05-03 18:28:10|84163.6|84113.6|84160.7|84110.7|84164.4|84114.4|84160.2|84110.2|15
1620066500000|2021-05-03 18:28:20|84161|84111|84160.3|84110.3|84161.3|84111.3|84159.8|84109.8|17
1620066510000|2021-05-03 18:28:30|84160.4|84110.4|84159.9|84109.9|84160.6|84110.6|84159.6|84109.6|18
1620066520000|2021-05-03 18:28:40|84160|84110|84161.2|84111.2|84161.2|84111.2|84160|84110|11
1620066530000|2021-05-03 18:28:50|84161.6|84111.6|84160.9|84110.9|84162.9|84112.9|84160.2|84110.2|10
1620066540000|2021-05-03 18:29:00|84161|84111|84160.7|84110.7|84161|84111|84158.9|84108.9|17
1620066550000|2021-05-03 18:29:10|84161.2|84111.2|84163.3|84113.3|84163.6|84113.6|84160.2|84110.2|18
1620066560000|2021-05-03 18:29:20|84163|84113|84161.1|84111.1|84164.1|84114.1|84161.1|84111.1|14
1620066570000|2021-05-03 18:29:30|84161|84111|84160.6|84110.6|84162|84112|84159.6|84109.6|16
1620066580000|2021-05-03 18:29:40|84161|84111|84161.3|84111.3|84161.3|84111.3|84159.8|84109.8|11
1620066590000|2021-05-03 18:29:50|84160.9|84110.9|84161.7|84111.7|84164|84114|84160.8|84110.8|11
1620066600000|2021-05-03 18:30:00|84162.4|84112.4|84162.6|84112.6|84163|84113|84161.5|84111.5|19
1620066610000|2021-05-03 18:30:10|84161.6|84111.6|84163.6|84113.6|84163.6|84113.6|84161.1|84111.1|9
1620066620000|2021-05-03 18:30:20|84159.9|84109.9|84159.8|84109.8|84163|84113|84157.4|84107.4|24
1620066630000|2021-05-03 18:30:30|84160.3|84110.3|84159.8|84109.8|84161.2|84111.2|84159.3|84109.3|19
1620066640000|2021-05-03 18:30:40|84159.7|84109.7|84159.7|84109.7|84162.6|84112.6|84159.4|84109.4|23
1620066650000|2021-05-03 18:30:50|84159.9|84109.9|84160.7|84110.7|84161.4|84111.4|84159|84109|24
1620066660000|2021-05-03 18:31:00|84160.4|84110.4|84161.2|84111.2|84161.2|84111.2|84160|84110|11
1620066670000|2021-05-03 18:31:10|84161.5|84111.5|84163.2|84113.2|84166.4|84116.4|84161.5|84111.5|17
1620066680000|2021-05-03 18:31:20|84163.6|84113.6|84164.6|84114.6|84164.6|84114.6|84163.6|84113.6|16
1620066690000|2021-05-03 18:31:30|84164.8|84114.8|84167.8|84117.8|84167.8|84117.8|84163.1|84113.1|29
1620066700000|2021-05-03 18:31:40|84166.4|84116.4|84166.4|84116.4|84167.1|84117.1|84165.6|84115.6|22
1620066710000|2021-05-03 18:31:50|84166.9|84116.9|84167.1|84117.1|84167.1|84117.1|84166.2|84116.2|14
1620066720000|2021-05-03 18:32:00|84167.2|84117.2|84167|84117|84167.5|84117.5|84166.2|84116.2|21
1620066730000|2021-05-03 18:32:10|84166.7|84116.7|84166.1|84116.1|84166.8|84116.8|84165.8|84115.8|21
1620066740000|2021-05-03 18:32:20|84165.9|84115.9|84166.4|84116.4|84166.6|84116.6|84165.9|84115.9|15
1620066750000|2021-05-03 18:32:30|84166.5|84116.5|84165.8|84115.8|84167.6|84117.6|84165.5|84115.5|18
1620066760000|2021-05-03 18:32:40|84166|84116|84167.5|84117.5|84169.5|84119.5|84166|84116|16
1620066770000|2021-05-03 18:32:50|84168.4|84118.4|84170.9|84120.9|84172.1|84122.1|84168.4|84118.4|22
1620066780000|2021-05-03 18:33:00|84171.6|84121.6|84170.1|84120.1|84171.6|84121.6|84169.9|84119.9|18
1620066790000|2021-05-03 18:33:10|84169.9|84119.9|84168.4|84118.4|84170|84120|84167.9|84117.9|9
1620066800000|2021-05-03 18:33:20|84168.2|84118.2|84166.1|84116.1|84168.7|84118.7|84165.2|84115.2|24
1620066810000|2021-05-03 18:33:30|84165.9|84115.9|84165.8|84115.8|84166.2|84116.2|84163.8|84113.8|23
1620066820000|2021-05-03 18:33:40|84165.7|84115.7|84165.5|84115.5|84165.9|84115.9|84164.8|84114.8|14
1620066830000|2021-05-03 18:33:50|84164.7|84114.7|84168.6|84118.6|84168.6|84118.6|84164.7|84114.7|16
1620066840000|2021-05-03 18:34:00|84167.7|84117.7|84165.4|84115.4|84168.6|84118.6|84164.7|84114.7|17
1620066850000|2021-05-03 18:34:10|84166.3|84116.3|84167.5|84117.5|84171.1|84121.1|84165.3|84115.3|20
1620066860000|2021-05-03 18:34:20|84166.4|84116.4|84164.6|84114.6|84167.8|84117.8|84164.6|84114.6|26
1620066870000|2021-05-03 18:34:30|84166.4|84116.4|84166.4|84116.4|84167.3|84117.3|84164.9|84114.9|22
1620066880000|2021-05-03 18:34:40|84165.7|84115.7|84167.5|84117.5|84167.5|84117.5|84165.7|84115.7|9
1620066890000|2021-05-03 18:34:50|84167.6|84117.6|84163.9|84113.9|84167.6|84117.6|84163.9|84113.9|9
1620066900000|2021-05-03 18:35:00|84164.3|84114.3|84166.4|84116.4|84167.1|84117.1|84164.1|84114.1|17
1620066910000|2021-05-03 18:35:10|84165.9|84115.9|84163.3|84113.3|84166.8|84116.8|84161.8|84111.8|25
1620066920000|2021-05-03 18:35:20|84163.1|84113.1|84166.3|84116.3|84166.3|84116.3|84162.4|84112.4|24
1620066930000|2021-05-03 18:35:30|84166.2|84116.2|84166.1|84116.1|84166.5|84116.5|84165.2|84115.2|15
1620066940000|2021-05-03 18:35:40|84165.5|84115.5|84165.7|84115.7|84166.8|84116.8|84165.5|84115.5|10
1620066950000|2021-05-03 18:35:50|84166.4|84116.4|84167.9|84117.9|84170.1|84120.1|84166.4|84116.4|21
1620066960000|2021-05-03 18:36:00|84168.2|84118.2|84167.9|84117.9|84168.9|84118.9|84167.9|84117.9|12
1620066970000|2021-05-03 18:36:10|84167.4|84117.4|84169.6|84119.6|84169.7|84119.7|84166.3|84116.3|17
1620066980000|2021-05-03 18:36:20|84168.8|84118.8|84164.6|84114.6|84168.8|84118.8|84164.3|84114.3|16
1620066990000|2021-05-03 18:36:30|84165.4|84115.4|84165.9|84115.9|84166.3|84116.3|84164.6|84114.6|15
1620067000000|2021-05-03 18:36:40|84166.3|84116.3|84165.5|84115.5|84166.5|84116.5|84163.1|84113.1|17
1620067010000|2021-05-03 18:36:50|84165.8|84115.8|84163|84113|84165.8|84115.8|84163|84113|24
1620067020000|2021-05-03 18:37:00|84163.2|84113.2|84164.1|84114.1|84165.8|84115.8|84162.5|84112.5|31
1620067030000|2021-05-03 18:37:10|84164.8|84114.8|84164.7|84114.7|84166.2|84116.2|84164|84114|21
1620067040000|2021-05-03 18:37:20|84164.8|84114.8|84161.5|84111.5|84164.9|84114.9|84161.5|84111.5|17
1620067050000|2021-05-03 18:37:30|84162.1|84112.1|84164.3|84114.3|84164.3|84114.3|84158.5|84108.5|33
1620067060000|2021-05-03 18:37:40|84164.5|84114.5|84164.7|84114.7|84165.9|84115.9|84164.1|84114.1|11
1620067070000|2021-05-03 18:37:50|84164.6|84114.6|84166.4|84116.4|84166.4|84116.4|84163.8|84113.8|17
1620067080000|2021-05-03 18:38:00|84167|84117|84167.3|84117.3|84169.3|84119.3|84165.3|84115.3|18
1620067090000|2021-05-03 18:38:10|84167.5|84117.5|84166.3|84116.3|84167.5|84117.5|84165.2|84115.2|25
1620067100000|2021-05-03 18:38:20|84166.8|84116.8|84166.4|84116.4|84167.5|84117.5|84165.4|84115.4|19
1620067110000|2021-05-03 18:38:30|84168.1|84118.1|84167.2|84117.2|84168.1|84118.1|84165|84115|16
1620067120000|2021-05-03 18:38:40|84166.3|84116.3|84166.1|84116.1|84167.8|84117.8|84165.5|84115.5|11
1620067130000|2021-05-03 18:38:50|84165.9|84115.9|84160.7|84110.7|84166|84116|84159.7|84109.7|21
1620067140000|2021-05-03 18:39:00|84160.4|84110.4|84163.5|84113.5|84165.1|84115.1|84159|84109|20
1620067150000|2021-05-03 18:39:10|84163.6|84113.6|84162.7|84112.7|84163.9|84113.9|84161.2|84111.2|18
1620067160000|2021-05-03 18:39:20|84162.4|84112.4|84161.4|84111.4|84163|84113|84161.4|84111.4|13
1620067170000|2021-05-03 18:39:30|84161.5|84111.5|84162.2|84112.2|84163.8|84113.8|84157.2|84107.2|13
1620067180000|2021-05-03 18:39:40|84161.9|84111.9|84163.9|84113.9|84164.6|84114.6|84158.1|84108.1|23
1620067190000|2021-05-03 18:39:50|84162.4|84112.4|84162.8|84112.8|84165.1|84115.1|84161.2|84111.2|32
1620067200000|2021-05-03 18:40:00|84163.7|84113.7|84166.4|84116.4|84166.8|84116.8|84161.8|84111.8|28
1620067210000|2021-05-03 18:40:10|84166.3|84116.3|84163.7|84113.7|84169|84119|84159.6|84109.6|39
1620067220000|2021-05-03 18:40:20|84161.9|84111.9|84162.4|84112.4|84164.3|84114.3|84161.1|84111.1|24
1620067230000|2021-05-03 18:40:30|84161.8|84111.8|84163.1|84113.1|84163.3|84113.3|84161.4|84111.4|22
1620067240000|2021-05-03 18:40:40|84162.6|84112.6|84162.6|84112.6|84163.1|84113.1|84161|84111|12
1620067250000|2021-05-03 18:40:50|84161.4|84111.4|84163.2|84113.2|84163.8|84113.8|84161.4|84111.4|17
1620067260000|2021-05-03 18:41:00|84164.2|84114.2|84164.6|84114.6|84166.2|84116.2|84162.6|84112.6|29
1620067270000|2021-05-03 18:41:10|84164.7|84114.7|84161.7|84111.7|84166.2|84116.2|84159.7|84109.7|13
1620067280000|2021-05-03 18:41:20|84161.5|84111.5|84163.9|84113.9|84166.7|84116.7|84161.1|84111.1|26
1620067290000|2021-05-03 18:41:30|84164.5|84114.5|84160.4|84110.4|84165.5|84115.5|84159.9|84109.9|19
1620067300000|2021-05-03 18:41:40|84160.6|84110.6|84160.8|84110.8|84161.5|84111.5|84157.3|84107.3|29
1620067310000|2021-05-03 18:41:50|84160.5|84110.5|84160.2|84110.2|84160.6|84110.6|84159.9|84109.9|11
1620067320000|2021-05-03 18:42:00|84160|84110|84160.8|84110.8|84160.9|84110.9|84159.1|84109.1|13
1620067330000|2021-05-03 18:42:10|84160.5|84110.5|84160.2|84110.2|84160.6|84110.6|84159.5|84109.5|13
1620067340000|2021-05-03 18:42:20|84160.3|84110.3|84160.2|84110.2|84160.3|84110.3|84159.1|84109.1|15
1620067350000|2021-05-03 18:42:30|84160.1|84110.1|84158.8|84108.8|84160.5|84110.5|84158.5|84108.5|16
1620067360000|2021-05-03 18:42:40|84160.1|84110.1|84157.9|84107.9|84160.5|84110.5|84156.2|84106.2|16
1620067370000|2021-05-03 18:42:50|84157.8|84107.8|84157.4|84107.4|84158|84108|84155.8|84105.8|21
1620067380000|2021-05-03 18:43:00|84156.8|84106.8|84155.5|84105.5|84156.8|84106.8|84155.2|84105.2|12
1620067390000|2021-05-03 18:43:10|84155.2|84105.2|84156.5|84106.5|84156.5|84106.5|84154|84104|13
1620067400000|2021-05-03 18:43:20|84156.8|84106.8|84155.6|84105.6|84157.1|84107.1|84154.7|84104.7|16
1620067410000|2021-05-03 18:43:30|84155.5|84105.5|84156.5|84106.5|84157.1|84107.1|84154.3|84104.3|24
1620067420000|2021-05-03 18:43:40|84156.7|84106.7|84154.2|84104.2|84157.5|84107.5|84150|84100|21
1620067430000|2021-05-03 18:43:50|84152.5|84102.5|84154.4|84104.4|84155.5|84105.5|84152.5|84102.5|16
1620067440000|2021-05-03 18:44:00|84153.4|84103.4|84150.3|84100.3|84154.3|84104.3|84149.8|84099.8|22
1620067450000|2021-05-03 18:44:10|84150.4|84100.4|84150.6|84100.6|84152.1|84102.1|84149.4|84099.4|27
1620067460000|2021-05-03 18:44:20|84150.2|84100.2|84151.3|84101.3|84151.7|84101.7|84148.6|84098.6|17
1620067470000|2021-05-03 18:44:30|84151.1|84101.1|84148.7|84098.7|84151.1|84101.1|84146.7|84096.7|23
1620067480000|2021-05-03 18:44:40|84148.2|84098.2|84156.8|84106.8|84156.8|84106.8|84148.2|84098.2|14
1620067490000|2021-05-03 18:44:50|84153.2|84103.2|84154.9|84104.9|84157.2|84107.2|84152.6|84102.6|19
1620067500000|2021-05-03 18:45:00|84153.4|84103.4|84153.4|84103.4|84154.2|84104.2|84150.3|84100.3|19
1620067510000|2021-05-03 18:45:10|84153.7|84103.7|84154.8|84104.8|84154.8|84104.8|84152.2|84102.2|17
1620067520000|2021-05-03 18:45:20|84155.1|84105.1|84158.4|84108.4|84158.6|84108.6|84153.1|84103.1|31
1620067530000|2021-05-03 18:45:30|84156.8|84106.8|84156.6|84106.6|84159.2|84109.2|84154.1|84104.1|27
1620067540000|2021-05-03 18:45:40|84157.3|84107.3|84156.7|84106.7|84157.3|84107.3|84155.5|84105.5|11
1620067550000|2021-05-03 18:45:50|84156.5|84106.5|84155|84105|84156.5|84106.5|84155|84105|6
1620067560000|2021-05-03 18:46:00|84155.2|84105.2|84156.4|84106.4|84156.4|84106.4|84154.3|84104.3|16
1620067570000|2021-05-03 18:46:10|84155.2|84105.2|84152.8|84102.8|84155.2|84105.2|84151.2|84101.2|17
1620067580000|2021-05-03 18:46:20|84153.5|84103.5|84151.3|84101.3|84154.8|84104.8|84150.8|84100.8|13
1620067590000|2021-05-03 18:46:30|84151|84101|84151|84101|84151.4|84101.4|84150.3|84100.3|9
1620067600000|2021-05-03 18:46:40|84151.4|84101.4|84135.8|84085.8|84151.6|84101.6|84135.8|84085.8|15
1620067610000|2021-05-03 18:46:50|84135.4|84085.4|84133|84083|84138.1|84088.1|84133|84083|25
1620067620000|2021-05-03 18:47:00|84132.9|84082.9|84134.1|84084.1|84136.7|84086.7|84131.9|84081.9|17
1620067630000|2021-05-03 18:47:10|84134.7|84084.7|84132.4|84082.4|84134.7|84084.7|84132.3|84082.3|21
1620067640000|2021-05-03 18:47:20|84132|84082|84109.9|84059.9|84132|84082|84106.5|84056.5|32
1620067650000|2021-05-03 18:47:30|84109.5|84059.5|84107.6|84057.6|84110.4|84060.4|84107.6|84057.6|27
1620067660000|2021-05-03 18:47:40|84107.3|84057.3|84108|84058|84108.5|84058.5|84106.5|84056.5|14
1620067670000|2021-05-03 18:47:50|84107.9|84057.9|84105.6|84055.6|84108.1|84058.1|84104.4|84054.4|25
1620067680000|2021-05-03 18:48:00|84105|84055|84106.6|84056.6|84107.3|84057.3|84103.7|84053.7|23
1620067690000|2021-05-03 18:48:10|84106.8|84056.8|84105.6|84055.6|84106.8|84056.8|84104.2|84054.2|20
1620067700000|2021-05-03 18:48:20|84105.9|84055.9|84105.8|84055.8|84106.4|84056.4|84104.8|84054.8|19
1620067710000|2021-05-03 18:48:30|84105.2|84055.2|84112.6|84062.6|84114.8|84064.8|84105.2|84055.2|19
1620067720000|2021-05-03 18:48:40|84112|84062|84111.4|84061.4|84113.8|84063.8|84109.9|84059.9|17
1620067730000|2021-05-03 18:48:50|84109.8|84059.8|84111.8|84061.8|84111.8|84061.8|84108.9|84058.9|13
1620067740000|2021-05-03 18:49:00|84111.9|84061.9|84113.1|84063.1|84113.1|84063.1|84110|84060|25
1620067750000|2021-05-03 18:49:10|84113.3|84063.3|84112.9|84062.9|84113.3|84063.3|84111.4|84061.4|20
1620067760000|2021-05-03 18:49:20|84112.4|84062.4|84113.1|84063.1|84113.8|84063.8|84112.2|84062.2|12
1620067770000|2021-05-03 18:49:30|84113.2|84063.2|84111.6|84061.6|84114|84064|84110.8|84060.8|15
1620067780000|2021-05-03 18:49:40|84111.9|84061.9|84116.6|84066.6|84117.4|84067.4|84111.8|84061.8|16
1620067790000|2021-05-03 18:49:50|84113.8|84063.8|84113.6|84063.6|84114.7|84064.7|84113.2|84063.2|10
1620067800000|2021-05-03 18:50:00|84113.7|84063.7|84114.3|84064.3|84115.7|84065.7|84113.7|84063.7|15
1620067810000|2021-05-03 18:50:10|84114.9|84064.9|84115|84065|84115.5|84065.5|84113.6|84063.6|13
1620067820000|2021-05-03 18:50:20|84115.2|84065.2|84115.3|84065.3|84115.5|84065.5|84114.7|84064.7|13
1620067830000|2021-05-03 18:50:30|84113.7|84063.7|84112.1|84062.1|84116.2|84066.2|84111.7|84061.7|18
1620067840000|2021-05-03 18:50:40|84112.4|84062.4|84114.6|84064.6|84115.3|84065.3|84112.4|84062.4|11
1620067850000|2021-05-03 18:50:50|84114.8|84064.8|84114.5|84064.5|84115.4|84065.4|84109.4|84059.4|23
1620067860000|2021-05-03 18:51:00|84113.9|84063.9|84113.4|84063.4|84115.8|84065.8|84112.3|84062.3|19
1620067870000|2021-05-03 18:51:10|84113.3|84063.3|84114.1|84064.1|84115.6|84065.6|84112.8|84062.8|11
1620067880000|2021-05-03 18:51:20|84114.5|84064.5|84112.7|84062.7|84115.1|84065.1|84112|84062|18
1620067890000|2021-05-03 18:51:30|84110.1|84060.1|84110|84060|84111.5|84061.5|84107.1|84057.1|21
1620067900000|2021-05-03 18:51:40|84110.5|84060.5|84108.8|84058.8|84110.5|84060.5|84106.8|84056.8|23
1620067910000|2021-05-03 18:51:50|84108.9|84058.9|84107.1|84057.1|84110.1|84060.1|84107.1|84057.1|17
1620067920000|2021-05-03 18:52:00|84107|84057|84108.2|84058.2|84109.2|84059.2|84107|84057|14
1620067930000|2021-05-03 18:52:10|84107.5|84057.5|84109.3|84059.3|84109.6|84059.6|84105.9|84055.9|18
1620067940000|2021-05-03 18:52:20|84109.7|84059.7|84105.9|84055.9|84110.1|84060.1|84105.7|84055.7|21
1620067950000|2021-05-03 18:52:30|84106|84056|84105.5|84055.5|84106.8|84056.8|84104.9|84054.9|20
1620067960000|2021-05-03 18:52:40|84105.8|84055.8|84106.1|84056.1|84107.2|84057.2|84105.1|84055.1|22
1620067970000|2021-05-03 18:52:50|84105.7|84055.7|84105.7|84055.7|84106.8|84056.8|84103.3|84053.3|22
1620067980000|2021-05-03 18:53:00|84105.6|84055.6|84102.7|84052.7|84105.9|84055.9|84099|84049|21
1620067990000|2021-05-03 18:53:10|84101.6|84051.6|84103.5|84053.5|84105.5|84055.5|84101.6|84051.6|31
1620068000000|2021-05-03 18:53:20|84103.9|84053.9|84102.4|84052.4|84104.5|84054.5|84101.4|84051.4|20
1620068010000|2021-05-03 18:53:30|84102.3|84052.3|84106.2|84056.2|84106.2|84056.2|84102.3|84052.3|23
1620068020000|2021-05-03 18:53:40|84105.8|84055.8|84109.4|84059.4|84109.4|84059.4|84105.1|84055.1|19
1620068030000|2021-05-03 18:53:50|84109.7|84059.7|84107.6|84057.6|84109.7|84059.7|84106.3|84056.3|20
1620068040000|2021-05-03 18:54:00|84106.7|84056.7|84107|84057|84107.7|84057.7|84106.7|84056.7|12
1620068050000|2021-05-03 18:54:10|84107.3|84057.3|84106.8|84056.8|84108.4|84058.4|84106.8|84056.8|13
1620068060000|2021-05-03 18:54:20|84107.1|84057.1|84109.1|84059.1|84111|84061|84106.8|84056.8|26
1620068070000|2021-05-03 18:54:30|84108.8|84058.8|84108.9|84058.9|84109.7|84059.7|84108.3|84058.3|18
1620068080000|2021-05-03 18:54:40|84108.8|84058.8|84109.1|84059.1|84109.6|84059.6|84108.6|84058.6|16
1620068090000|2021-05-03 18:54:50|84107.8|84057.8|84107.3|84057.3|84108.5|84058.5|84106.8|84056.8|20
1620068100000|2021-05-03 18:55:00|84108.7|84058.7|84108.8|84058.8|84110.2|84060.2|84107.7|84057.7|23
1620068110000|2021-05-03 18:55:10|84109|84059|84111.3|84061.3|84112.1|84062.1|84109|84059|21
1620068120000|2021-05-03 18:55:20|84112.4|84062.4|84113.6|84063.6|84114.1|84064.1|84111.1|84061.1|15
1620068130000|2021-05-03 18:55:30|84111.8|84061.8|84112.7|84062.7|84113.9|84063.9|84111.2|84061.2|26
1620068140000|2021-05-03 18:55:40|84112.9|84062.9|84111.9|84061.9|84113.9|84063.9|84111.2|84061.2|19
1620068150000|2021-05-03 18:55:50|84112|84062|84110|84060|84113.9|84063.9|84108.9|84058.9|31
1620068160000|2021-05-03 18:56:00|84110.7|84060.7|84112|84062|84115.2|84065.2|84109.2|84059.2|20
1620068170000|2021-05-03 18:56:10|84110.7|84060.7|84111.8|84061.8|84112.7|84062.7|84109.5|84059.5|16
1620068180000|2021-05-03 18:56:20|84112.8|84062.8|84118.8|84068.8|84118.8|84068.8|84112.8|84062.8|23
1620068190000|2021-05-03 18:56:30|84117.9|84067.9|84114.3|84064.3|84119.1|84069.1|84112.4|84062.4|23
1620068200000|2021-05-03 18:56:40|84115.5|84065.5|84114.4|84064.4|84115.5|84065.5|84113.6|84063.6|24
1620068210000|2021-05-03 18:56:50|84114.6|84064.6|84114.8|84064.8|84115.4|84065.4|84114.4|84064.4|12
1620068220000|2021-05-03 18:57:00|84115.4|84065.4|84114.9|84064.9|84117.7|84067.7|84114.1|84064.1|19
1620068230000|2021-05-03 18:57:10|84114.8|84064.8|84119|84069|84119|84069|84114.3|84064.3|22
1620068240000|2021-05-03 18:57:20|84118.8|84068.8|84122.1|84072.1|84124.6|84074.6|84118.8|84068.8|29
1620068250000|2021-05-03 18:57:30|84122.3|84072.3|84127.5|84077.5|84128.4|84078.4|84122.1|84072.1|30
1620068260000|2021-05-03 18:57:40|84127.4|84077.4|84127|84077|84127.5|84077.5|84126.2|84076.2|22
1620068270000|2021-05-03 18:57:50|84127.4|84077.4|84127|84077|84127.6|84077.6|84127|84077|13
1620068280000|2021-05-03 18:58:00|84127.2|84077.2|84126.3|84076.3|84129.4|84079.4|84125|84075|30
1620068290000|2021-05-03 18:58:10|84127.2|84077.2|84127.9|84077.9|84128.1|84078.1|84125.8|84075.8|28
1620068300000|2021-05-03 18:58:20|84128.2|84078.2|84124|84074|84128.9|84078.9|84122.4|84072.4|25
1620068310000|2021-05-03 18:58:30|84127.5|84077.5|84127.4|84077.4|84131.4|84081.4|84123.9|84073.9|26
1620068320000|2021-05-03 18:58:40|84127.2|84077.2|84129.6|84079.6|84130.5|84080.5|84126.5|84076.5|21
1620068330000|2021-05-03 18:58:50|84129.7|84079.7|84133|84083|84135.3|84085.3|84128.8|84078.8|34
1620068340000|2021-05-03 18:59:00|84131.3|84081.3|84129.6|84079.6|84131.3|84081.3|84128.6|84078.6|36
1620068350000|2021-05-03 18:59:10|84129.7|84079.7|84133.9|84083.9|84133.9|84083.9|84128.7|84078.7|34
1620068360000|2021-05-03 18:59:20|84133|84083|84129.9|84079.9|84133|84083|84122.8|84072.8|34
1620068370000|2021-05-03 18:59:30|84129.7|84079.7|84125.5|84075.5|84129.7|84079.7|84121.9|84071.9|39
1620068380000|2021-05-03 18:59:40|84124.6|84074.6|84127.1|84077.1|84128.7|84078.7|84124.5|84074.5|31
1620068390000|2021-05-03 18:59:50|84126.8|84076.8|84124.3|84074.3|84127.1|84077.1|84123.5|84073.5|39
1620068400000|2021-05-03 19:00:00|84125.3|84075.3|84133.8|84083.8|84133.8|84083.8|84124.7|84074.7|36
1620068410000|2021-05-03 19:00:10|84134.5|84084.5|84136|84086|84136.2|84086.2|84131.7|84081.7|31
1620068420000|2021-05-03 19:00:20|84136.1|84086.1|84136.5|84086.5|84136.5|84086.5|84134.8|84084.8|26
1620068430000|2021-05-03 19:00:30|84136.9|84086.9|84134.4|84084.4|84139|84089|84134.4|84084.4|31
1620068440000|2021-05-03 19:00:40|84133.1|84083.1|84131.1|84081.1|84133.8|84083.8|84130|84080|20
1620068450000|2021-05-03 19:00:50|84131.5|84081.5|84132.7|84082.7|84133.5|84083.5|84130.8|84080.8|20
1620068460000|2021-05-03 19:01:00|84133.2|84083.2|84131.6|84081.6|84133.2|84083.2|84131.1|84081.1|15
1620068470000|2021-05-03 19:01:10|84131.2|84081.2|84131|84081|84131.6|84081.6|84130.3|84080.3|16
1620068480000|2021-05-03 19:01:20|84131.3|84081.3|84130.9|84080.9|84132.1|84082.1|84130.2|84080.2|16
1620068490000|2021-05-03 19:01:30|84131.2|84081.2|84130.8|84080.8|84132.4|84082.4|84130.8|84080.8|16
1620068500000|2021-05-03 19:01:40|84130.4|84080.4|84131.2|84081.2|84131.2|84081.2|84129.8|84079.8|12
1620068510000|2021-05-03 19:01:50|84130.9|84080.9|84130.3|84080.3|84131|84081|84130.2|84080.2|17
1620068520000|2021-05-03 19:02:00|84130.2|84080.2|84130.1|84080.1|84130.9|84080.9|84129.8|84079.8|13
1620068530000|2021-05-03 19:02:10|84130.3|84080.3|84129.7|84079.7|84131.3|84081.3|84129.7|84079.7|22
1620068540000|2021-05-03 19:02:20|84129.8|84079.8|84130.5|84080.5|84131|84081|84129.8|84079.8|17
1620068550000|2021-05-03 19:02:30|84130.6|84080.6|84129.6|84079.6|84130.6|84080.6|84129.6|84079.6|10
1620068560000|2021-05-03 19:02:40|84129.7|84079.7|84129.8|84079.8|84130.1|84080.1|84129.1|84079.1|18
1620068570000|2021-05-03 19:02:50|84130|84080|84128.5|84078.5|84130|84080|84128.2|84078.2|19
1620068580000|2021-05-03 19:03:00|84128.3|84078.3|84128.8|84078.8|84129.7|84079.7|84127.4|84077.4|17
1620068590000|2021-05-03 19:03:10|84129.7|84079.7|84131.2|84081.2|84131.2|84081.2|84129.2|84079.2|20
1620068600000|2021-05-03 19:03:20|84131|84081|84129.2|84079.2|84131.1|84081.1|84128.4|84078.4|13
1620068610000|2021-05-03 19:03:30|84127.3|84077.3|84127.4|84077.4|84130.3|84080.3|84127.2|84077.2|14
1620068620000|2021-05-03 19:03:40|84127.1|84077.1|84127.2|84077.2|84129.1|84079.1|84127.1|84077.1|13
1620068630000|2021-05-03 19:03:50|84127|84077|84126.2|84076.2|84128.3|84078.3|84124.2|84074.2|27
1620068640000|2021-05-03 19:04:00|84126|84076|84126.6|84076.6|84127.6|84077.6|84125.6|84075.6|18
1620068650000|2021-05-03 19:04:10|84126.4|84076.4|84125.8|84075.8|84128.1|84078.1|84125.4|84075.4|16
1620068660000|2021-05-03 19:04:20|84125.9|84075.9|84127.8|84077.8|84127.9|84077.9|84125.4|84075.4|13
1620068670000|2021-05-03 19:04:30|84127.3|84077.3|84130.2|84080.2|84130.2|84080.2|84127.3|84077.3|12
1620068680000|2021-05-03 19:04:40|84129.5|84079.5|84130.6|84080.6|84130.6|84080.6|84128.5|84078.5|13
1620068690000|2021-05-03 19:04:50|84130.7|84080.7|84130.7|84080.7|84130.7|84080.7|84129.2|84079.2|19
1620068700000|2021-05-03 19:05:00|84130.4|84080.4|84134.7|84084.7|84135.1|84085.1|84130.3|84080.3|18
1620068710000|2021-05-03 19:05:10|84135.8|84085.8|84136.6|84086.6|84137.9|84087.9|84135.8|84085.8|19
1620068720000|2021-05-03 19:05:20|84135.3|84085.3|84137.2|84087.2|84137.9|84087.9|84135.2|84085.2|19
1620068730000|2021-05-03 19:05:30|84137.1|84087.1|84137.8|84087.8|84138.6|84088.6|84137.1|84087.1|16
1620068740000|2021-05-03 19:05:40|84137.7|84087.7|84144.5|84094.5|84144.5|84094.5|84135.7|84085.7|23
1620068750000|2021-05-03 19:05:50|84144.3|84094.3|84142.3|84092.3|84145.4|84095.4|84142|84092|20
1620068760000|2021-05-03 19:06:00|84142.5|84092.5|84143.1|84093.1|84143.5|84093.5|84141|84091|10
1620068770000|2021-05-03 19:06:10|84143.6|84093.6|84143|84093|84143.7|84093.7|84142.9|84092.9|8
1620068780000|2021-05-03 19:06:20|84143.3|84093.3|84145.1|84095.1|84145.6|84095.6|84142.9|84092.9|14
1620068790000|2021-05-03 19:06:30|84145.2|84095.2|84143.7|84093.7|84145.7|84095.7|84143.4|84093.4|16
1620068800000|2021-05-03 19:06:40|84144.2|84094.2|84144.5|84094.5|84145.9|84095.9|84144.2|84094.2|25
1620068810000|2021-05-03 19:06:50|84144.4|84094.4|84145.4|84095.4|84145.4|84095.4|84143.9|84093.9|18
1620068820000|2021-05-03 19:07:00|84145.1|84095.1|84145.4|84095.4|84145.8|84095.8|84144.2|84094.2|9
1620068830000|2021-05-03 19:07:10|84145.6|84095.6|84144.7|84094.7|84145.6|84095.6|84143.2|84093.2|15
1620068840000|2021-05-03 19:07:20|84144.5|84094.5|84153.5|84103.5|84155.8|84105.8|84144.5|84094.5|28
1620068850000|2021-05-03 19:07:30|84153.7|84103.7|84154.1|84104.1|84155.2|84105.2|84150|84100|28
1620068860000|2021-05-03 19:07:40|84154|84104|84151.9|84101.9|84154.3|84104.3|84151.8|84101.8|19
1620068870000|2021-05-03 19:07:50|84152|84102|84147.2|84097.2|84152|84102|84147.2|84097.2|25
1620068880000|2021-05-03 19:08:00|84147.1|84097.1|84151|84101|84152.2|84102.2|84147.1|84097.1|20
1620068890000|2021-05-03 19:08:10|84151.2|84101.2|84152.9|84102.9|84153.4|84103.4|84151.2|84101.2|18
1620068900000|2021-05-03 19:08:20|84152.6|84102.6|84151.6|84101.6|84154.5|84104.5|84151.6|84101.6|20
1620068910000|2021-05-03 19:08:30|84151.4|84101.4|84152.2|84102.2|84152.6|84102.6|84151.3|84101.3|17
1620068920000|2021-05-03 19:08:40|84153.8|84103.8|84154|84104|84154.5|84104.5|84152.3|84102.3|20
1620068930000|2021-05-03 19:08:50|84153.7|84103.7|84153.6|84103.6|84153.9|84103.9|84152.6|84102.6|8
1620068940000|2021-05-03 19:09:00|84154.9|84104.9|84153.8|84103.8|84155.9|84105.9|84152.9|84102.9|20
1620068950000|2021-05-03 19:09:10|84154.4|84104.4|84151.8|84101.8|84154.4|84104.4|84150.6|84100.6|24
1620068960000|2021-05-03 19:09:20|84151.9|84101.9|84147.8|84097.8|84152.2|84102.2|84144.9|84094.9|13
1620068970000|2021-05-03 19:09:30|84147.3|84097.3|84148.3|84098.3|84148.3|84098.3|84147.2|84097.2|11
1620068980000|2021-05-03 19:09:40|84148.6|84098.6|84148.7|84098.7|84149|84099|84148.3|84098.3|18
1620068990000|2021-05-03 19:09:50|84148.5|84098.5|84147.8|84097.8|84148.8|84098.8|84147.6|84097.6|21
1620069000000|2021-05-03 19:10:00|84148.1|84098.1|84147.7|84097.7|84149.3|84099.3|84147.6|84097.6|20
1620069010000|2021-05-03 19:10:10|84148|84098|84146.9|84096.9|84148.8|84098.8|84146.3|84096.3|10
1620069020000|2021-05-03 19:10:20|84147.6|84097.6|84148.4|84098.4|84148.6|84098.6|84147.3|84097.3|16
1620069030000|2021-05-03 19:10:30|84148.5|84098.5|84147|84097|84148.6|84098.6|84147|84097|9
1620069040000|2021-05-03 19:10:40|84147.6|84097.6|84147.8|84097.8|84148.1|84098.1|84146.5|84096.5|16
1620069050000|2021-05-03 19:10:50|84147.3|84097.3|84146.9|84096.9|84152.1|84102.1|84146.9|84096.9|30
1620069060000|2021-05-03 19:11:00|84147.2|84097.2|84146.5|84096.5|84147.3|84097.3|84145.9|84095.9|17
1620069070000|2021-05-03 19:11:10|84147.1|84097.1|84143.7|84093.7|84147.1|84097.1|84143.5|84093.5|21
1620069080000|2021-05-03 19:11:20|84143.8|84093.8|84143.1|84093.1|84143.9|84093.9|84143.1|84093.1|8
1620069090000|2021-05-03 19:11:30|84143|84093|84144.8|84094.8|84145.5|84095.5|84143|84093|18
1620069100000|2021-05-03 19:11:40|84144.9|84094.9|84148.3|84098.3|84151.7|84101.7|84144.9|84094.9|29
1620069110000|2021-05-03 19:11:50|84148.2|84098.2|84149|84099|84150.2|84100.2|84148.2|84098.2|18
1620069120000|2021-05-03 19:12:00|84148.9|84098.9|84150.3|84100.3|84150.3|84100.3|84148.8|84098.8|21
1620069130000|2021-05-03 19:12:10|84150.7|84100.7|84149.8|84099.8|84150.8|84100.8|84149|84099|13
1620069140000|2021-05-03 19:12:20|84150.5|84100.5|84145|84095|84150.5|84100.5|84144.8|84094.8|19
1620069150000|2021-05-03 19:12:30|84145.1|84095.1|84144.1|84094.1|84145.1|84095.1|84143.6|84093.6|14
1620069160000|2021-05-03 19:12:40|84143.8|84093.8|84141.8|84091.8|84145.4|84095.4|84141.8|84091.8|19
1620069170000|2021-05-03 19:12:50|84141.7|84091.7|84140.7|84090.7|84141.8|84091.8|84140.5|84090.5|16
1620069180000|2021-05-03 19:13:00|84141.1|84091.1|84141.6|84091.6|84141.7|84091.7|84140.2|84090.2|17
1620069190000|2021-05-03 19:13:10|84141.1|84091.1|84141.8|84091.8|84143|84093|84139.3|84089.3|18
1620069200000|2021-05-03 19:13:20|84144.3|84094.3|84150.1|84100.1|84150.6|84100.6|84144.3|84094.3|24
1620069210000|2021-05-03 19:13:30|84150.5|84100.5|84148.7|84098.7|84150.9|84100.9|84148.7|84098.7|24
1620069220000|2021-05-03 19:13:40|84149.1|84099.1|84148|84098|84149.2|84099.2|84148|84098|16
1620069230000|2021-05-03 19:13:50|84148.1|84098.1|84149.2|84099.2|84149.7|84099.7|84147.6|84097.6|8
1620069240000|2021-05-03 19:14:00|84149.4|84099.4|84146.8|84096.8|84149.4|84099.4|84146.8|84096.8|18
1620069250000|2021-05-03 19:14:10|84147|84097|84147.8|84097.8|84148.1|84098.1|84146.7|84096.7|23
1620069260000|2021-05-03 19:14:20|84147.7|84097.7|84147.7|84097.7|84148.3|84098.3|84147.1|84097.1|16
1620069270000|2021-05-03 19:14:30|84148|84098|84147.8|84097.8|84148.4|84098.4|84147|84097|15
1620069280000|2021-05-03 19:14:40|84147.6|84097.6|84146.7|84096.7|84148.1|84098.1|84146.7|84096.7|15
1620069290000|2021-05-03 19:14:50|84147.1|84097.1|84148.1|84098.1|84148.8|84098.8|84146.1|84096.1|12
1620069300000|2021-05-03 19:15:00|84148.6|84098.6|84151.2|84101.2|84151.2|84101.2|84146.7|84096.7|20
1620069310000|2021-05-03 19:15:10|84151.9|84101.9|84151.3|84101.3|84152.1|84102.1|84150.2|84100.2|21
1620069320000|2021-05-03 19:15:20|84152.5|84102.5|84151.3|84101.3|84153.1|84103.1|84151.3|84101.3|18
1620069330000|2021-05-03 19:15:30|84151.7|84101.7|84152.5|84102.5|84152.5|84102.5|84150.1|84100.1|17
1620069340000|2021-05-03 19:15:40|84153.9|84103.9|84152.4|84102.4|84153.9|84103.9|84150.5|84100.5|22
1620069350000|2021-05-03 19:15:50|84152.6|84102.6|84152.1|84102.1|84152.6|84102.6|84152.1|84102.1|10
1620069360000|2021-05-03 19:16:00|84151.6|84101.6|84154|84104|84154.4|84104.4|84151.6|84101.6|16
1620069370000|2021-05-03 19:16:10|84153.8|84103.8|84154.8|84104.8|84156.5|84106.5|84152.6|84102.6|18
1620069380000|2021-05-03 19:16:20|84154.6|84104.6|84155.1|84105.1|84155.8|84105.8|84153|84103|14
1620069390000|2021-05-03 19:16:30|84155.2|84105.2|84153.3|84103.3|84155.2|84105.2|84153.3|84103.3|18
1620069400000|2021-05-03 19:16:40|84153.1|84103.1|84152.6|84102.6|84153.8|84103.8|84152.6|84102.6|14
1620069410000|2021-05-03 19:16:50|84152.2|84102.2|84154.9|84104.9|84156.7|84106.7|84151.2|84101.2|13
1620069420000|2021-05-03 19:17:00|84154.8|84104.8|84156.3|84106.3|84156.6|84106.6|84154.6|84104.6|19
1620069430000|2021-05-03 19:17:10|84156.2|84106.2|84155.3|84105.3|84156.5|84106.5|84154.9|84104.9|15
1620069440000|2021-05-03 19:17:20|84155.7|84105.7|84155.8|84105.8|84156.4|84106.4|84155.6|84105.6|9
1620069450000|2021-05-03 19:17:30|84155.6|84105.6|84151.3|84101.3|84155.6|84105.6|84150.4|84100.4|24
1620069460000|2021-05-03 19:17:40|84150.8|84100.8|84151.4|84101.4|84151.7|84101.7|84150.4|84100.4|13
1620069470000|2021-05-03 19:17:50|84151.2|84101.2|84152.8|84102.8|84153.3|84103.3|84148.2|84098.2|22
1620069480000|2021-05-03 19:18:00|84151.9|84101.9|84152.5|84102.5|84153.4|84103.4|84150.4|84100.4|24
1620069490000|2021-05-03 19:18:10|84151.9|84101.9|84152.5|84102.5|84153.9|84103.9|84151.5|84101.5|19
1620069500000|2021-05-03 19:18:20|84152|84102|84151.8|84101.8|84152.4|84102.4|84150.1|84100.1|24
1620069510000|2021-05-03 19:18:30|84151.9|84101.9|84152.8|84102.8|84154.2|84104.2|84151.7|84101.7|14
1620069520000|2021-05-03 19:18:40|84152.5|84102.5|84154|84104|84154|84104|84152|84102|18
1620069530000|2021-05-03 19:18:50|84153.8|84103.8|84156|84106|84156.5|84106.5|84153.2|84103.2|25
1620069540000|2021-05-03 19:19:00|84156.5|84106.5|84154.8|84104.8|84157.7|84107.7|84154.8|84104.8|19
1620069550000|2021-05-03 19:19:10|84154.9|84104.9|84154.3|84104.3|84155.2|84105.2|84154.1|84104.1|12
1620069560000|2021-05-03 19:19:20|84154|84104|84154|84104|84154.2|84104.2|84153.2|84103.2|15
1620069570000|2021-05-03 19:19:30|84153.8|84103.8|84155.4|84105.4|84156.2|84106.2|84153.8|84103.8|15
1620069580000|2021-05-03 19:19:40|84155.5|84105.5|84155.8|84105.8|84155.9|84105.9|84155.5|84105.5|5
1620069590000|2021-05-03 19:19:50|84156|84106|84154.9|84104.9|84156.8|84106.8|84154.9|84104.9|14
1620069600000|2021-05-03 19:20:00|84154.5|84104.5|84155.5|84105.5|84155.8|84105.8|84154.4|84104.4|15
1620069610000|2021-05-03 19:20:10|84155.4|84105.4|84155|84105|84156|84106|84155|84105|7
1620069620000|2021-05-03 19:20:20|84155.1|84105.1|84154.1|84104.1|84155.1|84105.1|84154.1|84104.1|11
1620069630000|2021-05-03 19:20:30|84154.2|84104.2|84154.5|84104.5|84155|84105|84153.4|84103.4|17
1620069640000|2021-05-03 19:20:40|84154.6|84104.6|84153.8|84103.8|84154.6|84104.6|84153.8|84103.8|7
1620069650000|2021-05-03 19:20:50|84153.7|84103.7|84154|84104|84154.9|84104.9|84153.6|84103.6|9
1620069660000|2021-05-03 19:21:00|84153.8|84103.8|84154.6|84104.6|84154.6|84104.6|84153.3|84103.3|16
1620069670000|2021-05-03 19:21:10|84155.2|84105.2|84157.7|84107.7|84158.5|84108.5|84154.5|84104.5|26
1620069680000|2021-05-03 19:21:20|84158|84108|84157.4|84107.4|84158|84108|84157.2|84107.2|12
1620069690000|2021-05-03 19:21:30|84157.7|84107.7|84159.1|84109.1|84159.1|84109.1|84157.2|84107.2|8
1620069700000|2021-05-03 19:21:40|84159.2|84109.2|84158.4|84108.4|84159.3|84109.3|84158|84108|18
1620069710000|2021-05-03 19:21:50|84158.5|84108.5|84159|84109|84159.7|84109.7|84158.4|84108.4|19
1620069720000|2021-05-03 19:22:00|84158.5|84108.5|84157.3|84107.3|84158.5|84108.5|84157.3|84107.3|17
1620069730000|2021-05-03 19:22:10|84157.4|84107.4|84155|84105|84157.4|84107.4|84153.8|84103.8|14
1620069740000|2021-05-03 19:22:20|84154.9|84104.9|84154.1|84104.1|84154.9|84104.9|84153.6|84103.6|11
1620069750000|2021-05-03 19:22:30|84154|84104|84157.4|84107.4|84158.4|84108.4|84153.9|84103.9|23
1620069760000|2021-05-03 19:22:40|84157.3|84107.3|84160.9|84110.9|84161.5|84111.5|84157.3|84107.3|20
1620069770000|2021-05-03 19:22:50|84160.3|84110.3|84161.2|84111.2|84161.6|84111.6|84160.2|84110.2|11
1620069780000|2021-05-03 19:23:00|84161.3|84111.3|84158.3|84108.3|84161.3|84111.3|84158.3|84108.3|10
1620069790000|2021-05-03 19:23:10|84158.9|84108.9|84158.9|84108.9|84159.5|84109.5|84157.8|84107.8|11
1620069800000|2021-05-03 19:23:20|84158.7|84108.7|84159.7|84109.7|84159.7|84109.7|84157.7|84107.7|13
1620069810000|2021-05-03 19:23:30|84159.8|84109.8|84158.8|84108.8|84160|84110|84158|84108|17
1620069820000|2021-05-03 19:23:40|84159|84109|84157.8|84107.8|84159|84109|84157.8|84107.8|13
1620069830000|2021-05-03 19:23:50|84158|84108|84158.2|84108.2|84158.7|84108.7|84157.9|84107.9|16
1620069840000|2021-05-03 19:24:00|84158.1|84108.1|84157.2|84107.2|84160.1|84110.1|84156.8|84106.8|19
1620069850000|2021-05-03 19:24:10|84157.6|84107.6|84158.6|84108.6|84159|84109|84157.6|84107.6|19
1620069860000|2021-05-03 19:24:20|84158.5|84108.5|84158.3|84108.3|84158.6|84108.6|84157.8|84107.8|12
1620069870000|2021-05-03 19:24:30|84158|84108|84157.7|84107.7|84158.4|84108.4|84157.7|84107.7|10
1620069880000|2021-05-03 19:24:40|84157.8|84107.8|84154.8|84104.8|84157.8|84107.8|84154.3|84104.3|17
1620069890000|2021-05-03 19:24:50|84154.6|84104.6|84154.6|84104.6|84155.4|84105.4|84154.5|84104.5|18
1620069900000|2021-05-03 19:25:00|84154.5|84104.5|84154.9|84104.9|84155.1|84105.1|84153.5|84103.5|19
1620069910000|2021-05-03 19:25:10|84154.7|84104.7|84156.9|84106.9|84156.9|84106.9|84154.7|84104.7|20
1620069920000|2021-05-03 19:25:20|84157|84107|84154.5|84104.5|84157.1|84107.1|84154.4|84104.4|21
1620069930000|2021-05-03 19:25:30|84155.1|84105.1|84154.2|84104.2|84155.1|84105.1|84154.2|84104.2|12
1620069940000|2021-05-03 19:25:40|84154.3|84104.3|84154.9|84104.9|84155.2|84105.2|84154|84104|15
1620069950000|2021-05-03 19:25:50|84154.7|84104.7|84155.4|84105.4|84155.4|84105.4|84153.2|84103.2|8
1620069960000|2021-05-03 19:26:00|84155.5|84105.5|84157.1|84107.1|84159.4|84109.4|84155.3|84105.3|20
1620069970000|2021-05-03 19:26:10|84157.2|84107.2|84158.6|84108.6|84161.6|84111.6|84157.1|84107.1|18
1620069980000|2021-05-03 19:26:20|84158.4|84108.4|84155.9|84105.9|84159.3|84109.3|84155.7|84105.7|21
1620069990000|2021-05-03 19:26:30|84155.8|84105.8|84156.5|84106.5|84157.2|84107.2|84155.6|84105.6|11
1620070000000|2021-05-03 19:26:40|84156.2|84106.2|84158.3|84108.3|84159.2|84109.2|84155.9|84105.9|14
1620070010000|2021-05-03 19:26:50|84158.1|84108.1|84155|84105|84158.2|84108.2|84155|84105|12
1620070020000|2021-05-03 19:27:00|84154.8|84104.8|84156.9|84106.9|84156.9|84106.9|84154.3|84104.3|16
1620070030000|2021-05-03 19:27:10|84157.2|84107.2|84162.8|84112.8|84163.8|84113.8|84155.2|84105.2|15
1620070040000|2021-05-03 19:27:20|84162.3|84112.3|84161.7|84111.7|84163.1|84113.1|84161.5|84111.5|20
1620070050000|2021-05-03 19:27:30|84161.4|84111.4|84162.2|84112.2|84162.5|84112.5|84160.9|84110.9|20
1620070060000|2021-05-03 19:27:40|84161.9|84111.9|84161.6|84111.6|84162.4|84112.4|84161.4|84111.4|20
1620070070000|2021-05-03 19:27:50|84161.7|84111.7|84162.8|84112.8|84163|84113|84161.6|84111.6|19
1620070080000|2021-05-03 19:28:00|84162.7|84112.7|84162.4|84112.4|84162.9|84112.9|84162.1|84112.1|16
1620070090000|2021-05-03 19:28:10|84162|84112|84161.8|84111.8|84162.1|84112.1|84161.3|84111.3|11
1620070100000|2021-05-03 19:28:20|84161.6|84111.6|84162.9|84112.9|84164.9|84114.9|84161.2|84111.2|21
1620070110000|2021-05-03 19:28:30|84163|84113|84164|84114|84164.2|84114.2|84162.5|84112.5|10
1620070120000|2021-05-03 19:28:40|84164.1|84114.1|84164.8|84114.8|84164.8|84114.8|84163.3|84113.3|19
1620070130000|2021-05-03 19:28:50|84164.6|84114.6|84163.1|84113.1|84164.6|84114.6|84163.1|84113.1|13
1620070140000|2021-05-03 19:29:00|84163.2|84113.2|84163.2|84113.2|84163.7|84113.7|84162.8|84112.8|21
1620070150000|2021-05-03 19:29:10|84164.5|84114.5|84164.2|84114.2|84164.6|84114.6|84163.9|84113.9|11
1620070160000|2021-05-03 19:29:20|84164.1|84114.1|84163.9|84113.9|84164.7|84114.7|84163.7|84113.7|7
1620070170000|2021-05-03 19:29:30|84163.8|84113.8|84164.8|84114.8|84165.5|84115.5|84163.7|84113.7|17
1620070180000|2021-05-03 19:29:40|84164.9|84114.9|84164.2|84114.2|84165.1|84115.1|84164.2|84114.2|12
1620070190000|2021-05-03 19:29:50|84164.1|84114.1|84166.5|84116.5|84167.9|84117.9|84163.9|84113.9|21
1620070200000|2021-05-03 19:30:00|84166.7|84116.7|84164.3|84114.3|84167|84117|84164.2|84114.2|27
1620070210000|2021-05-03 19:30:10|84164.2|84114.2|84164.3|84114.3|84165.3|84115.3|84163.1|84113.1|22
1620070220000|2021-05-03 19:30:20|84164.1|84114.1|84164.4|84114.4|84164.9|84114.9|84164.1|84114.1|7
1620070230000|2021-05-03 19:30:30|84164.2|84114.2|84164.1|84114.1|84164.7|84114.7|84163.9|84113.9|9
1620070240000|2021-05-03 19:30:40|84164.6|84114.6|84164|84114|84165.1|84115.1|84163.6|84113.6|10
1620070250000|2021-05-03 19:30:50|84164.2|84114.2|84164.8|84114.8|84165.7|84115.7|84163|84113|22
1620070260000|2021-05-03 19:31:00|84166.1|84116.1|84164.4|84114.4|84166.6|84116.6|84162.9|84112.9|18
1620070270000|2021-05-03 19:31:10|84164.8|84114.8|84160.4|84110.4|84166.1|84116.1|84158.6|84108.6|18
1620070280000|2021-05-03 19:31:20|84162|84112|84159|84109|84162.5|84112.5|84159|84109|20
1620070290000|2021-05-03 19:31:30|84158.6|84108.6|84160|84110|84160.4|84110.4|84158.3|84108.3|20
1620070300000|2021-05-03 19:31:40|84160.1|84110.1|84160.8|84110.8|84160.8|84110.8|84159.6|84109.6|13
1620070310000|2021-05-03 19:31:50|84160.6|84110.6|84162|84112|84163|84113|84159.2|84109.2|17
1620070320000|2021-05-03 19:32:00|84161.8|84111.8|84159.6|84109.6|84163.4|84113.4|84159.5|84109.5|23
1620070330000|2021-05-03 19:32:10|84161.3|84111.3|84159.6|84109.6|84161.7|84111.7|84159.3|84109.3|16
1620070340000|2021-05-03 19:32:20|84159|84109|84159.8|84109.8|84160.6|84110.6|84158.9|84108.9|11
1620070350000|2021-05-03 19:32:30|84160|84110|84160.6|84110.6|84161.8|84111.8|84160|84110|17
1620070360000|2021-05-03 19:32:40|84160.4|84110.4|84161.1|84111.1|84161.4|84111.4|84159.6|84109.6|13
1620070370000|2021-05-03 19:32:50|84162.1|84112.1|84158.4|84108.4|84163.2|84113.2|84157.6|84107.6|19
1620070380000|2021-05-03 19:33:00|84158.8|84108.8|84160.2|84110.2|84160.4|84110.4|84158.8|84108.8|12
1620070390000|2021-05-03 19:33:10|84161.6|84111.6|84161.5|84111.5|84161.6|84111.6|84159.1|84109.1|15
1620070400000|2021-05-03 19:33:20|84163.9|84113.9|84163.4|84113.4|84165.5|84115.5|84161.7|84111.7|19
1620070410000|2021-05-03 19:33:30|84163.1|84113.1|84162.3|84112.3|84163.1|84113.1|84161.2|84111.2|7
1620070420000|2021-05-03 19:33:40|84163.3|84113.3|84161.5|84111.5|84163.3|84113.3|84160.7|84110.7|7
1620070430000|2021-05-03 19:33:50|84160.6|84110.6|84161.2|84111.2|84162.4|84112.4|84160.1|84110.1|12
1620070440000|2021-05-03 19:34:00|84160.9|84110.9|84159.6|84109.6|84164.3|84114.3|84157.2|84107.2|17
1620070450000|2021-05-03 19:34:10|84158.1|84108.1|84157.9|84107.9|84158.7|84108.7|84155.9|84105.9|14
1620070460000|2021-05-03 19:34:20|84159.3|84109.3|84157.9|84107.9|84159.3|84109.3|84157.9|84107.9|5
1620070470000|2021-05-03 19:34:30|84157.3|84107.3|84156.6|84106.6|84159.6|84109.6|84156.6|84106.6|15
1620070480000|2021-05-03 19:34:40|84156.9|84106.9|84157.8|84107.8|84157.8|84107.8|84156.7|84106.7|11
1620070490000|2021-05-03 19:34:50|84157.7|84107.7|84157.1|84107.1|84157.8|84107.8|84156.6|84106.6|12
1620070500000|2021-05-03 19:35:00|84155.8|84105.8|84156.3|84106.3|84157.7|84107.7|84154.9|84104.9|16
1620070510000|2021-05-03 19:35:10|84156.8|84106.8|84161.6|84111.6|84162.2|84112.2|84156.8|84106.8|17
1620070520000|2021-05-03 19:35:20|84161.1|84111.1|84161.2|84111.2|84162.4|84112.4|84160.9|84110.9|25
1620070530000|2021-05-03 19:35:30|84161.5|84111.5|84157.8|84107.8|84162|84112|84157.3|84107.3|26
1620070540000|2021-05-03 19:35:40|84158.4|84108.4|84155.8|84105.8|84158.4|84108.4|84155.8|84105.8|9
1620070550000|2021-05-03 19:35:50|84155.5|84105.5|84157.5|84107.5|84157.5|84107.5|84154.5|84104.5|27
1620070560000|2021-05-03 19:36:00|84157.3|84107.3|84158|84108|84158.1|84108.1|84157.3|84107.3|11
1620070570000|2021-05-03 19:36:10|84157.9|84107.9|84162.3|84112.3|84162.3|84112.3|84157.9|84107.9|22
1620070580000|2021-05-03 19:36:20|84162.4|84112.4|84160.8|84110.8|84162.4|84112.4|84159.8|84109.8|32
1620070590000|2021-05-03 19:36:30|84161.6|84111.6|84161.9|84111.9|84162.4|84112.4|84160.2|84110.2|20
1620070600000|2021-05-03 19:36:40|84162.2|84112.2|84161|84111|84162.9|84112.9|84160.9|84110.9|12
1620070610000|2021-05-03 19:36:50|84161.3|84111.3|84162.6|84112.6|84163.2|84113.2|84161.3|84111.3|18
1620070620000|2021-05-03 19:37:00|84164.2|84114.2|84162|84112|84164.2|84114.2|84158.6|84108.6|10
1620070630000|2021-05-03 19:37:10|84162.5|84112.5|84161.4|84111.4|84162.5|84112.5|84159.8|84109.8|11
1620070640000|2021-05-03 19:37:20|84160.4|84110.4|84162.1|84112.1|84162.6|84112.6|84160|84110|14
1620070650000|2021-05-03 19:37:30|84161.7|84111.7|84162.1|84112.1|84162.9|84112.9|84161.1|84111.1|15
1620070660000|2021-05-03 19:37:40|84162.7|84112.7|84161.4|84111.4|84163.2|84113.2|84161.4|84111.4|11
1620070670000|2021-05-03 19:37:50|84161.9|84111.9|84161.8|84111.8|84162.8|84112.8|84160.2|84110.2|19
1620070680000|2021-05-03 19:38:00|84162|84112|84161.1|84111.1|84162.3|84112.3|84161|84111|20
1620070690000|2021-05-03 19:38:10|84161.5|84111.5|84163.7|84113.7|84163.7|84113.7|84159.5|84109.5|14
1620070700000|2021-05-03 19:38:20|84161.3|84111.3|84162.4|84112.4|84163|84113|84160.6|84110.6|14
1620070710000|2021-05-03 19:38:30|84162.1|84112.1|84162.2|84112.2|84162.6|84112.6|84161.1|84111.1|9
1620070720000|2021-05-03 19:38:40|84161.5|84111.5|84162.2|84112.2|84162.5|84112.5|84160.9|84110.9|14
1620070730000|2021-05-03 19:38:50|84162.1|84112.1|84161.4|84111.4|84162.1|84112.1|84160.5|84110.5|9
1620070740000|2021-05-03 19:39:00|84160.8|84110.8|84161|84111|84161|84111|84159.9|84109.9|4
1620070750000|2021-05-03 19:39:10|84162.1|84112.1|84162.1|84112.1|84162.9|84112.9|84161.8|84111.8|16
1620070760000|2021-05-03 19:39:20|84162.4|84112.4|84163.1|84113.1|84163.1|84113.1|84160.6|84110.6|14
1620070770000|2021-05-03 19:39:30|84162.2|84112.2|84166.8|84116.8|84167.8|84117.8|84161.8|84111.8|22
1620070780000|2021-05-03 19:39:40|84167|84117|84166.7|84116.7|84167.3|84117.3|84166.3|84116.3|7
1620070790000|2021-05-03 19:39:50|84166.6|84116.6|84166.6|84116.6|84167.3|84117.3|84166.4|84116.4|9
1620070800000|2021-05-03 19:40:00|84166.5|84116.5|84166.5|84116.5|84167.5|84117.5|84166.4|84116.4|9
1620070810000|2021-05-03 19:40:10|84167.2|84117.2|84167|84117|84167.2|84117.2|84166|84116|5
1620070820000|2021-05-03 19:40:20|84166.8|84116.8|84167.6|84117.6|84167.8|84117.8|84166.6|84116.6|10
1620070830000|2021-05-03 19:40:30|84167.1|84117.1|84166.3|84116.3|84167.1|84117.1|84166.3|84116.3|4
1620070840000|2021-05-03 19:40:40|84166.5|84116.5|84167.2|84117.2|84167.3|84117.3|84166.5|84116.5|5
1620070850000|2021-05-03 19:40:50|84167|84117|84167.3|84117.3|84167.4|84117.4|84166|84116|10
1620070860000|2021-05-03 19:41:00|84167.6|84117.6|84167|84117|84167.8|84117.8|84166|84116|23
1620070870000|2021-05-03 19:41:10|84166.5|84116.5|84165.8|84115.8|84167.3|84117.3|84165.8|84115.8|16
1620070880000|2021-05-03 19:41:20|84166|84116|84165.4|84115.4|84166.9|84116.9|84165.2|84115.2|28
1620070890000|2021-05-03 19:41:30|84165.9|84115.9|84165.6|84115.6|84166.7|84116.7|84165.5|84115.5|21
1620070900000|2021-05-03 19:41:40|84165|84115|84165.4|84115.4|84166.6|84116.6|84164.9|84114.9|15
1620070910000|2021-05-03 19:41:50|84165.5|84115.5|84164.9|84114.9|84166.1|84116.1|84164.8|84114.8|13
1620070920000|2021-05-03 19:42:00|84165|84115|84163.7|84113.7|84166.1|84116.1|84163.7|84113.7|21
1620070930000|2021-05-03 19:42:10|84163.5|84113.5|84163.2|84113.2|84163.6|84113.6|84163.2|84113.2|5
1620070940000|2021-05-03 19:42:20|84163.7|84113.7|84156|84106|84163.7|84113.7|84154.9|84104.9|22
1620070950000|2021-05-03 19:42:30|84155.9|84105.9|84155.9|84105.9|84156|84106|84155.7|84105.7|7
1620070960000|2021-05-03 19:42:40|84156|84106|84156.4|84106.4|84156.7|84106.7|84156|84106|17
1620070970000|2021-05-03 19:42:50|84156.3|84106.3|84156.3|84106.3|84156.7|84106.7|84155.7|84105.7|13
1620070980000|2021-05-03 19:43:00|84156.2|84106.2|84160.8|84110.8|84161.9|84111.9|84155.2|84105.2|27
1620070990000|2021-05-03 19:43:10|84161.7|84111.7|84161.6|84111.6|84161.7|84111.7|84160.4|84110.4|13
1620071000000|2021-05-03 19:43:20|84161.2|84111.2|84164.5|84114.5|84164.5|84114.5|84161.2|84111.2|16
1620071010000|2021-05-03 19:43:30|84163.8|84113.8|84164.6|84114.6|84164.8|84114.8|84163.1|84113.1|17
1620071020000|2021-05-03 19:43:40|84164.1|84114.1|84163.8|84113.8|84164.6|84114.6|84163.3|84113.3|14
1620071030000|2021-05-03 19:43:50|84163.6|84113.6|84163.2|84113.2|84163.8|84113.8|84163.2|84113.2|7
1620071040000|2021-05-03 19:44:00|84162.9|84112.9|84164.8|84114.8|84165.3|84115.3|84162.9|84112.9|18
1620071050000|2021-05-03 19:44:10|84164.5|84114.5|84163.5|84113.5|84164.5|84114.5|84163.2|84113.2|13
1620071060000|2021-05-03 19:44:20|84162.5|84112.5|84163|84113|84163.7|84113.7|84162.4|84112.4|11
1620071070000|2021-05-03 19:44:30|84163.1|84113.1|84160.2|84110.2|84163.1|84113.1|84158.7|84108.7|18
1620071080000|2021-05-03 19:44:40|84158.1|84108.1|84160|84110|84160.2|84110.2|84158.1|84108.1|11
1620071090000|2021-05-03 19:44:50|84159.9|84109.9|84160.4|84110.4|84164|84114|84159.2|84109.2|21
1620071100000|2021-05-03 19:45:00|84162|84112|84164|84114|84164.3|84114.3|84161.7|84111.7|32
1620071110000|2021-05-03 19:45:10|84163.8|84113.8|84162.3|84112.3|84164.7|84114.7|84162.3|84112.3|20
1620071120000|2021-05-03 19:45:20|84162.2|84112.2|84158.9|84108.9|84162.3|84112.3|84158.6|84108.6|19
1620071130000|2021-05-03 19:45:30|84159.1|84109.1|84160.2|84110.2|84160.6|84110.6|84158|84108|11
1620071140000|2021-05-03 19:45:40|84160.6|84110.6|84160|84110|84160.6|84110.6|84159.4|84109.4|13
1620071150000|2021-05-03 19:45:50|84160.5|84110.5|84160.1|84110.1|84160.5|84110.5|84159.6|84109.6|5
1620071160000|2021-05-03 19:46:00|84162|84112|84156.6|84106.6|84162|84112|84154.4|84104.4|20
1620071170000|2021-05-03 19:46:10|84156.5|84106.5|84155.7|84105.7|84156.5|84106.5|84155.2|84105.2|18
1620071180000|2021-05-03 19:46:20|84157.3|84107.3|84156.3|84106.3|84157.4|84107.4|84155.4|84105.4|12
1620071190000|2021-05-03 19:46:30|84155.9|84105.9|84155.6|84105.6|84156.9|84106.9|84154.2|84104.2|19
1620071200000|2021-05-03 19:46:40|84155.5|84105.5|84156.9|84106.9|84156.9|84106.9|84155.4|84105.4|18
1620071210000|2021-05-03 19:46:50|84157|84107|84156|84106|84157.6|84107.6|84154.2|84104.2|27
1620071220000|2021-05-03 19:47:00|84156.5|84106.5|84156.8|84106.8|84157.6|84107.6|84155.2|84105.2|19
1620071230000|2021-05-03 19:47:10|84156.7|84106.7|84156.4|84106.4|84158.1|84108.1|84155.5|84105.5|22
1620071240000|2021-05-03 19:47:20|84156.7|84106.7|84155.2|84105.2|84159.6|84109.6|84154.9|84104.9|24
1620071250000|2021-05-03 19:47:30|84154.8|84104.8|84155.1|84105.1|84156.7|84106.7|84154.7|84104.7|18
1620071260000|2021-05-03 19:47:40|84154.9|84104.9|84157.9|84107.9|84157.9|84107.9|84154.9|84104.9|16
1620071270000|2021-05-03 19:47:50|84156.4|84106.4|84157.8|84107.8|84158.4|84108.4|84155.7|84105.7|16
1620071280000|2021-05-03 19:48:00|84158.3|84108.3|84154.9|84104.9|84158.3|84108.3|84154.1|84104.1|20
1620071290000|2021-05-03 19:48:10|84154.8|84104.8|84150.8|84100.8|84155.1|84105.1|84150.7|84100.7|19
1620071300000|2021-05-03 19:48:20|84150.7|84100.7|84150.1|84100.1|84151|84101|84149.9|84099.9|8
1620071310000|2021-05-03 19:48:30|84150.2|84100.2|84151|84101|84151.1|84101.1|84150.1|84100.1|8
1620071320000|2021-05-03 19:48:40|84150.6|84100.6|84151.6|84101.6|84151.9|84101.9|84150.6|84100.6|16
1620071330000|2021-05-03 19:48:50|84151.5|84101.5|84150.5|84100.5|84152.4|84102.4|84149.9|84099.9|18
1620071340000|2021-05-03 19:49:00|84150.2|84100.2|84155.2|84105.2|84157.5|84107.5|84149.9|84099.9|32
1620071350000|2021-05-03 19:49:10|84155.1|84105.1|84155.7|84105.7|84155.7|84105.7|84154.7|84104.7|13
1620071360000|2021-05-03 19:49:20|84155.6|84105.6|84158.6|84108.6|84159|84109|84155.3|84105.3|14
1620071370000|2021-05-03 19:49:30|84159.1|84109.1|84158.6|84108.6|84159.6|84109.6|84158|84108|19
1620071380000|2021-05-03 19:49:40|84158|84108|84154.7|84104.7|84158|84108|84154.7|84104.7|17
1620071390000|2021-05-03 19:49:50|84154.9|84104.9|84155.2|84105.2|84155.2|84105.2|84153.6|84103.6|17
1620071400000|2021-05-03 19:50:00|84156.5|84106.5|84158.4|84108.4|84158.9|84108.9|84156.5|84106.5|21
1620071410000|2021-05-03 19:50:10|84158.1|84108.1|84157.7|84107.7|84158.1|84108.1|84156.7|84106.7|15
1620071420000|2021-05-03 19:50:20|84158.8|84108.8|84157.9|84107.9|84159.4|84109.4|84157.9|84107.9|25
1620071430000|2021-05-03 19:50:30|84158|84108|84160.8|84110.8|84160.8|84110.8|84157.8|84107.8|13
1620071440000|2021-05-03 19:50:40|84161.4|84111.4|84159.1|84109.1|84161.9|84111.9|84156.7|84106.7|26
1620071450000|2021-05-03 19:50:50|84159.2|84109.2|84158.5|84108.5|84160.3|84110.3|84158.5|84108.5|25
1620071460000|2021-05-03 19:51:00|84158.4|84108.4|84157.2|84107.2|84159.9|84109.9|84156.9|84106.9|27
1620071470000|2021-05-03 19:51:10|84157.7|84107.7|84160.4|84110.4|84160.6|84110.6|84157.6|84107.6|23
1620071480000|2021-05-03 19:51:20|84165.8|84115.8|84165.4|84115.4|84168.1|84118.1|84164.2|84114.2|31
1620071490000|2021-05-03 19:51:30|84166.1|84116.1|84165.4|84115.4|84166.3|84116.3|84165|84115|23
1620071500000|2021-05-03 19:51:40|84165.7|84115.7|84164.5|84114.5|84165.7|84115.7|84163.4|84113.4|15
1620071510000|2021-05-03 19:51:50|84164.2|84114.2|84164.3|84114.3|84165|84115|84163.7|84113.7|17
1620071520000|2021-05-03 19:52:00|84164.7|84114.7|84163.6|84113.6|84165|84115|84161.1|84111.1|27
1620071530000|2021-05-03 19:52:10|84163.3|84113.3|84166.2|84116.2|84166.6|84116.6|84163.1|84113.1|23
1620071540000|2021-05-03 19:52:20|84166.4|84116.4|84164.3|84114.3|84166.8|84116.8|84164.3|84114.3|22
1620071550000|2021-05-03 19:52:30|84164.5|84114.5|84167.7|84117.7|84167.7|84117.7|84164.4|84114.4|17
1620071560000|2021-05-03 19:52:40|84167.4|84117.4|84167.7|84117.7|84168.5|84118.5|84166.7|84116.7|31
1620071570000|2021-05-03 19:52:50|84168|84118|84164.3|84114.3|84168.4|84118.4|84164|84114|26
1620071580000|2021-05-03 19:53:00|84164.2|84114.2|84165.6|84115.6|84168|84118|84162.9|84112.9|30
1620071590000|2021-05-03 19:53:10|84166.1|84116.1|84165.3|84115.3|84168.3|84118.3|84163.8|84113.8|22
1620071600000|2021-05-03 19:53:20|84165.4|84115.4|84164.5|84114.5|84166.1|84116.1|84164.5|84114.5|20
1620071610000|2021-05-03 19:53:30|84164.8|84114.8|84164.7|84114.7|84165|84115|84164|84114|15
1620071620000|2021-05-03 19:53:40|84163.6|84113.6|84167.6|84117.6|84168.4|84118.4|84163.6|84113.6|26
1620071630000|2021-05-03 19:53:50|84166.3|84116.3|84166.2|84116.2|84166.8|84116.8|84161.7|84111.7|27
1620071640000|2021-05-03 19:54:00|84165.4|84115.4|84163.7|84113.7|84167|84117|84163.7|84113.7|31
1620071650000|2021-05-03 19:54:10|84163.1|84113.1|84165|84115|84165.6|84115.6|84159.2|84109.2|35
1620071660000|2021-05-03 19:54:20|84165.2|84115.2|84165.3|84115.3|84166|84116|84165|84115|21
1620071670000|2021-05-03 19:54:30|84165.2|84115.2|84160.9|84110.9|84165.8|84115.8|84160.9|84110.9|23
1620071680000|2021-05-03 19:54:40|84160.8|84110.8|84162.1|84112.1|84162.8|84112.8|84160.8|84110.8|30
1620071690000|2021-05-03 19:54:50|84160.6|84110.6|84164.6|84114.6|84165.3|84115.3|84160.6|84110.6|30
1620071700000|2021-05-03 19:55:00|84164.7|84114.7|84168.9|84118.9|84169|84119|84164.6|84114.6|34
1620071710000|2021-05-03 19:55:10|84170.1|84120.1|84169.4|84119.4|84171.1|84121.1|84169|84119|34
1620071720000|2021-05-03 19:55:20|84169.3|84119.3|84171.6|84121.6|84172.3|84122.3|84169.3|84119.3|30
1620071730000|2021-05-03 19:55:30|84171.4|84121.4|84171.1|84121.1|84171.6|84121.6|84169.3|84119.3|25
1620071740000|2021-05-03 19:55:40|84171|84121|84175.7|84125.7|84175.8|84125.8|84170.6|84120.6|18
1620071750000|2021-05-03 19:55:50|84175.8|84125.8|84175.7|84125.7|84176.6|84126.6|84174.2|84124.2|16
1620071760000|2021-05-03 19:56:00|84211.4|84161.4|84198.9|84148.9|84211.4|84161.4|84197.8|84147.8|43
1620071770000|2021-05-03 19:56:10|84199.1|84149.1|84203.5|84153.5|84206.3|84156.3|84197.7|84147.7|36
1620071780000|2021-05-03 19:56:20|84203.1|84153.1|84200.5|84150.5|84204.4|84154.4|84199.5|84149.5|30
1620071790000|2021-05-03 19:56:30|84200|84150|84201.7|84151.7|84205.4|84155.4|84200|84150|31
1620071800000|2021-05-03 19:56:40|84202.8|84152.8|84201.8|84151.8|84204.8|84154.8|84199|84149|32
1620071810000|2021-05-03 19:56:50|84201.6|84151.6|84198.6|84148.6|84202.1|84152.1|84198.6|84148.6|29
1620071820000|2021-05-03 19:57:00|84199|84149|84197.4|84147.4|84199|84149|84196|84146|40
1620071830000|2021-05-03 19:57:10|84198.1|84148.1|84194.2|84144.2|84198.1|84148.1|84191.6|84141.6|34
1620071840000|2021-05-03 19:57:20|84194.1|84144.1|84189.4|84139.4|84195|84145|84189.4|84139.4|30
1620071850000|2021-05-03 19:57:30|84189.9|84139.9|84190.9|84140.9|84190.9|84140.9|84188.1|84138.1|34
1620071860000|2021-05-03 19:57:40|84193.4|84143.4|84190.9|84140.9|84193.6|84143.6|84188.3|84138.3|31
1620071870000|2021-05-03 19:57:50|84191.4|84141.4|84178.9|84128.9|84191.5|84141.5|84178.4|84128.4|36
1620071880000|2021-05-03 19:58:00|84178.8|84128.8|84176.1|84126.1|84179.1|84129.1|84173.9|84123.9|38
1620071890000|2021-05-03 19:58:10|84173.9|84123.9|84176.7|84126.7|84177.2|84127.2|84173.9|84123.9|34
1620071900000|2021-05-03 19:58:20|84178|84128|84174.8|84124.8|84178.8|84128.8|84173.7|84123.7|35
1620071910000|2021-05-03 19:58:30|84175.9|84125.9|84175|84125|84176|84126|84172.5|84122.5|26
1620071920000|2021-05-03 19:58:40|84174.9|84124.9|84175|84125|84176.5|84126.5|84174.9|84124.9|25
1620071930000|2021-05-03 19:58:50|84176.1|84126.1|84175.4|84125.4|84176.9|84126.9|84173.2|84123.2|28
1620071940000|2021-05-03 19:59:00|84175.2|84125.2|84176.9|84126.9|84178.1|84128.1|84174.8|84124.8|30
1620071950000|2021-05-03 19:59:10|84177.3|84127.3|84179.6|84129.6|84179.6|84129.6|84174.5|84124.5|29
1620071960000|2021-05-03 19:59:20|84179.7|84129.7|84178.2|84128.2|84179.7|84129.7|84175|84125|27
1620071970000|2021-05-03 19:59:30|84177.8|84127.8|84180.5|84130.5|84181.3|84131.3|84177.8|84127.8|23
1620071980000|2021-05-03 19:59:40|84181.1|84131.1|84181.7|84131.7|84183.3|84133.3|84179.3|84129.3|33
1620071990000|2021-05-03 19:59:50|84182|84132|84184.2|84134.2|84185.1|84135.1|84181.1|84131.1|36
1620072000000|2021-05-03 20:00:00|84185.7|84135.7|84183.8|84133.8|84186.8|84136.8|84181.8|84131.8|28
1620072010000|2021-05-03 20:00:10|84184.4|84134.4|84178.9|84128.9|84184.4|84134.4|84177.5|84127.5|29
1620072020000|2021-05-03 20:00:20|84178.4|84128.4|84164.3|84114.3|84178.4|84128.4|84157.5|84107.5|29
1620072030000|2021-05-03 20:00:30|84164.6|84114.6|84167.2|84117.2|84168|84118|84163.8|84113.8|20
1620072040000|2021-05-03 20:00:40|84166.7|84116.7|84169.5|84119.5|84169.5|84119.5|84166.7|84116.7|23
1620072050000|2021-05-03 20:00:50|84169.3|84119.3|84166.4|84116.4|84170.5|84120.5|84166.1|84116.1|20
1620072060000|2021-05-03 20:01:00|84166.1|84116.1|84167|84117|84167.9|84117.9|84164.6|84114.6|24
1620072070000|2021-05-03 20:01:10|84166|84116|84166.7|84116.7|84167.4|84117.4|84165.7|84115.7|14
1620072080000|2021-05-03 20:01:20|84166.9|84116.9|84167.9|84117.9|84167.9|84117.9|84166.9|84116.9|14
1620072090000|2021-05-03 20:01:30|84167.7|84117.7|84166.5|84116.5|84168.9|84118.9|84166|84116|19
1620072100000|2021-05-03 20:01:40|84166.6|84116.6|84164.9|84114.9|84166.8|84116.8|84164.3|84114.3|23
1620072110000|2021-05-03 20:01:50|84164.8|84114.8|84163.9|84113.9|84166.5|84116.5|84163.5|84113.5|18
1620072120000|2021-05-03 20:02:00|84164|84114|84161.7|84111.7|84164|84114|84159.9|84109.9|22
1620072130000|2021-05-03 20:02:10|84162.5|84112.5|84161.2|84111.2|84162.5|84112.5|84160.2|84110.2|21
1620072140000|2021-05-03 20:02:20|84160.5|84110.5|84161.4|84111.4|84161.9|84111.9|84160.5|84110.5|12
1620072150000|2021-05-03 20:02:30|84163.2|84113.2|84162.4|84112.4|84164.7|84114.7|84162.2|84112.2|10
1620072160000|2021-05-03 20:02:40|84161.9|84111.9|84162.9|84112.9|84163|84113|84161.9|84111.9|6
1620072170000|2021-05-03 20:02:50|84162.5|84112.5|84163.3|84113.3|84163.3|84113.3|84162.5|84112.5|5
1620072180000|2021-05-03 20:03:00|84165.3|84115.3|84162.8|84112.8|84165.3|84115.3|84161.7|84111.7|20
1620072190000|2021-05-03 20:03:10|84162.5|84112.5|84165.9|84115.9|84169|84119|84161.9|84111.9|15
1620072200000|2021-05-03 20:03:20|84166.2|84116.2|84169.1|84119.1|84169.1|84119.1|84166|84116|13
1620072210000|2021-05-03 20:03:30|84165.2|84115.2|84167.6|84117.6|84168.3|84118.3|84165.2|84115.2|22
1620072220000|2021-05-03 20:03:40|84167.7|84117.7|84169.7|84119.7|84169.8|84119.8|84167.7|84117.7|22
1620072230000|2021-05-03 20:03:50|84169.5|84119.5|84171.8|84121.8|84172.6|84122.6|84168.5|84118.5|20
1620072240000|2021-05-03 20:04:00|84171.1|84121.1|84173.7|84123.7|84176|84126|84170.6|84120.6|25
1620072250000|2021-05-03 20:04:10|84173.5|84123.5|84173.3|84123.3|84173.5|84123.5|84172.4|84122.4|9
1620072260000|2021-05-03 20:04:20|84173.5|84123.5|84175.2|84125.2|84175.3|84125.3|84173.5|84123.5|7
1620072270000|2021-05-03 20:04:30|84175.1|84125.1|84172.8|84122.8|84175.9|84125.9|84171.7|84121.7|16
1620072280000|2021-05-03 20:04:40|84172.1|84122.1|84173.2|84123.2|84174|84124|84171.9|84121.9|9
1620072290000|2021-05-03 20:04:50|84173.4|84123.4|84173.1|84123.1|84174|84124|84172.7|84122.7|12
1620072300000|2021-05-03 20:05:00|84173.2|84123.2|84173.5|84123.5|84174.1|84124.1|84172.6|84122.6|9
1620072310000|2021-05-03 20:05:10|84173.3|84123.3|84173.4|84123.4|84174.4|84124.4|84173.2|84123.2|7
1620072320000|2021-05-03 20:05:20|84174|84124|84171.5|84121.5|84175.3|84125.3|84171.5|84121.5|15
1620072330000|2021-05-03 20:05:30|84171.9|84121.9|84170.9|84120.9|84172.1|84122.1|84170.5|84120.5|10
1620072340000|2021-05-03 20:05:40|84173.2|84123.2|84171.1|84121.1|84173.2|84123.2|84171.1|84121.1|8
1620072350000|2021-05-03 20:05:50|84171.2|84121.2|84172.2|84122.2|84172.2|84122.2|84171.2|84121.2|6
1620072360000|2021-05-03 20:06:00|84172.8|84122.8|84175|84125|84175|84125|84172.8|84122.8|19
1620072370000|2021-05-03 20:06:10|84174.5|84124.5|84174.9|84124.9|84175|84125|84174.5|84124.5|4
1620072380000|2021-05-03 20:06:20|84176.7|84126.7|84175.5|84125.5|84176.7|84126.7|84175.4|84125.4|7
1620072390000|2021-05-03 20:06:30|84174.8|84124.8|84175.1|84125.1|84177|84127|84174.8|84124.8|5
1620072400000|2021-05-03 20:06:40|84175.3|84125.3|84172.1|84122.1|84175.3|84125.3|84170.3|84120.3|16
1620072410000|2021-05-03 20:06:50|84172.2|84122.2|84172.4|84122.4|84173.2|84123.2|84171.8|84121.8|6
1620072420000|2021-05-03 20:07:00|84171.9|84121.9|84170.9|84120.9|84172.9|84122.9|84170.9|84120.9|14
1620072430000|2021-05-03 20:07:10|84172.5|84122.5|84172.5|84122.5|84172.6|84122.6|84172.2|84122.2|6
1620072440000|2021-05-03 20:07:20|84172.7|84122.7|84170.9|84120.9|84173.6|84123.6|84170.3|84120.3|8
1620072450000|2021-05-03 20:07:30|84173.3|84123.3|84172|84122|84173.3|84123.3|84171.4|84121.4|5
1620072460000|2021-05-03 20:07:40|84171.3|84121.3|84173.2|84123.2|84173.8|84123.8|84171.1|84121.1|15
1620072470000|2021-05-03 20:07:50|84173.7|84123.7|84173.6|84123.6|84174.8|84124.8|84173.1|84123.1|16
1620072480000|2021-05-03 20:08:00|84175.7|84125.7|84171.7|84121.7|84176.9|84126.9|84170.3|84120.3|22
1620072490000|2021-05-03 20:08:10|84173.7|84123.7|84172|84122|84173.7|84123.7|84171.3|84121.3|7
1620072500000|2021-05-03 20:08:20|84171.9|84121.9|84171.7|84121.7|84172.8|84122.8|84171.5|84121.5|10
1620072510000|2021-05-03 20:08:30|84172.5|84122.5|84170.9|84120.9|84172.5|84122.5|84170.9|84120.9|3
1620072520000|2021-05-03 20:08:40|84172.1|84122.1|84170.3|84120.3|84172.5|84122.5|84169.2|84119.2|10
1620072530000|2021-05-03 20:08:50|84170.1|84120.1|84170.7|84120.7|84171.4|84121.4|84170.1|84120.1|7
1620072540000|2021-05-03 20:09:00|84171.7|84121.7|84169.5|84119.5|84172.4|84122.4|84166.7|84116.7|18
1620072550000|2021-05-03 20:09:10|84169.3|84119.3|84170|84120|84170|84120|84167.4|84117.4|5
1620072560000|2021-05-03 20:09:20|84169.2|84119.2|84170.8|84120.8|84171.8|84121.8|84169.2|84119.2|7
1620072570000|2021-05-03 20:09:30|84169.7|84119.7|84170.2|84120.2|84171.6|84121.6|84169.5|84119.5|11
1620072580000|2021-05-03 20:09:40|84171.1|84121.1|84169.5|84119.5|84171.1|84121.1|84168.9|84118.9|12
1620072590000|2021-05-03 20:09:50|84168.8|84118.8|84170.5|84120.5|84170.8|84120.8|84168.8|84118.8|11
1620072600000|2021-05-03 20:10:00|84170.6|84120.6|84169.9|84119.9|84170.6|84120.6|84169.2|84119.2|8
1620072610000|2021-05-03 20:10:10|84170.3|84120.3|84167.3|84117.3|84170.3|84120.3|84166.1|84116.1|14
1620072620000|2021-05-03 20:10:20|84167.1|84117.1|84164|84114|84167.1|84117.1|84164|84114|7
1620072630000|2021-05-03 20:10:30|84163.9|84113.9|84166.8|84116.8|84167.3|84117.3|84163.9|84113.9|12
1620072640000|2021-05-03 20:10:40|84167.1|84117.1|84167.4|84117.4|84167.7|84117.7|84166.9|84116.9|6
1620072650000|2021-05-03 20:10:50|84168.8|84118.8|84167|84117|84168.9|84118.9|84166.1|84116.1|11
1620072660000|2021-05-03 20:11:00|84167.4|84117.4|84169.1|84119.1|84171.1|84121.1|84167.2|84117.2|9
1620072670000|2021-05-03 20:11:10|84169.7|84119.7|84171.4|84121.4|84172.2|84122.2|84169.7|84119.7|4
1620072680000|2021-05-03 20:11:20|84169.6|84119.6|84170.6|84120.6|84171.1|84121.1|84169.6|84119.6|5
1620072690000|2021-05-03 20:11:30|84169.8|84119.8|84168.8|84118.8|84171.2|84121.2|84168.8|84118.8|12
1620072700000|2021-05-03 20:11:40|84168.4|84118.4|84168.9|84118.9|84170.7|84120.7|84167.2|84117.2|15
1620072710000|2021-05-03 20:11:50|84169.5|84119.5|84170.2|84120.2|84170.4|84120.4|84169.5|84119.5|9
1620072720000|2021-05-03 20:12:00|84169.7|84119.7|84170.2|84120.2|84172|84122|84169.7|84119.7|12
1620072730000|2021-05-03 20:12:10|84171.6|84121.6|84169.9|84119.9|84171.6|84121.6|84169|84119|6
1620072740000|2021-05-03 20:12:20|84171.2|84121.2|84170.6|84120.6|84171.2|84121.2|84170.6|84120.6|5
1620072750000|2021-05-03 20:12:30|84170.8|84120.8|84169.9|84119.9|84171.6|84121.6|84169.6|84119.6|8
1620072760000|2021-05-03 20:12:40|84170.7|84120.7|84170.2|84120.2|84171.1|84121.1|84169.5|84119.5|12
1620072770000|2021-05-03 20:12:50|84171.6|84121.6|84170.7|84120.7|84172.3|84122.3|84170.6|84120.6|11
1620072780000|2021-05-03 20:13:00|84171|84121|84169|84119|84171.7|84121.7|84169|84119|12
1620072790000|2021-05-03 20:13:10|84170.7|84120.7|84169.7|84119.7|84170.7|84120.7|84169.4|84119.4|7
1620072800000|2021-05-03 20:13:20|84171.1|84121.1|84170.6|84120.6|84171.2|84121.2|84169.3|84119.3|15
1620072810000|2021-05-03 20:13:30|84170.4|84120.4|84171|84121|84171.9|84121.9|84170.4|84120.4|7
1620072820000|2021-05-03 20:13:40|84167.7|84117.7|84169.1|84119.1|84171.9|84121.9|84167.7|84117.7|20
1620072830000|2021-05-03 20:13:50|84170|84120|84169.4|84119.4|84170.6|84120.6|84169|84119|11
1620072840000|2021-05-03 20:14:00|84169|84119|84169.1|84119.1|84170.2|84120.2|84168.8|84118.8|12
1620072850000|2021-05-03 20:14:10|84169.2|84119.2|84170.3|84120.3|84170.3|84120.3|84168.7|84118.7|9
1620072860000|2021-05-03 20:14:20|84170.2|84120.2|84170.3|84120.3|84172.1|84122.1|84167.6|84117.6|17
1620072870000|2021-05-03 20:14:30|84171.3|84121.3|84172.1|84122.1|84172.3|84122.3|84170.9|84120.9|9
1620072880000|2021-05-03 20:14:40|84173.4|84123.4|84173.6|84123.6|84174.5|84124.5|84173.3|84123.3|13
1620072890000|2021-05-03 20:14:50|84172.8|84122.8|84174.7|84124.7|84174.8|84124.8|84172.8|84122.8|13
1620072900000|2021-05-03 20:15:00|84175.5|84125.5|84178.1|84128.1|84180.9|84130.9|84175.5|84125.5|21
1620072910000|2021-05-03 20:15:10|84176.8|84126.8|84175.3|84125.3|84177.8|84127.8|84175.3|84125.3|8
1620072920000|2021-05-03 20:15:20|84175.2|84125.2|84177.5|84127.5|84177.8|84127.8|84175.1|84125.1|15
1620072930000|2021-05-03 20:15:30|84177.4|84127.4|84177.1|84127.1|84178.1|84128.1|84175.4|84125.4|11
1620072940000|2021-05-03 20:15:40|84175.7|84125.7|84174.8|84124.8|84176.1|84126.1|84173.1|84123.1|11
1620072950000|2021-05-03 20:15:50|84176|84126|84177.1|84127.1|84177.1|84127.1|84174.7|84124.7|10
1620072960000|2021-05-03 20:16:00|84176.8|84126.8|84177.7|84127.7|84177.7|84127.7|84176.8|84126.8|13
1620072970000|2021-05-03 20:16:10|84177.2|84127.2|84176.3|84126.3|84178.7|84128.7|84175.6|84125.6|9
1620072980000|2021-05-03 20:16:20|84176.5|84126.5|84176.2|84126.2|84176.9|84126.9|84175.7|84125.7|17
1620072990000|2021-05-03 20:16:30|84176.8|84126.8|84176.2|84126.2|84177.5|84127.5|84175.4|84125.4|12
1620073000000|2021-05-03 20:16:40|84176.6|84126.6|84175.8|84125.8|84177.7|84127.7|84175.2|84125.2|9
1620073010000|2021-05-03 20:16:50|84176.1|84126.1|84176.6|84126.6|84177.4|84127.4|84173.5|84123.5|20
1620073020000|2021-05-03 20:17:00|84176.9|84126.9|84176.5|84126.5|84178.7|84128.7|84175.9|84125.9|9
1620073030000|2021-05-03 20:17:10|84175.5|84125.5|84174.3|84124.3|84175.5|84125.5|84174.1|84124.1|8
1620073040000|2021-05-03 20:17:20|84175.1|84125.1|84175.7|84125.7|84175.7|84125.7|84174.5|84124.5|6
1620073050000|2021-05-03 20:17:30|84177|84127|84174.2|84124.2|84177|84127|84174.2|84124.2|7
1620073060000|2021-05-03 20:17:40|84176.9|84126.9|84174.4|84124.4|84176.9|84126.9|84173.9|84123.9|4
1620073070000|2021-05-03 20:17:50|84174.5|84124.5|84174.6|84124.6|84176.3|84126.3|84174.5|84124.5|7
1620073080000|2021-05-03 20:18:00|84176.3|84126.3|84177.4|84127.4|84177.4|84127.4|84175.2|84125.2|12
1620073090000|2021-05-03 20:18:10|84176.4|84126.4|84177.8|84127.8|84177.8|84127.8|84176.4|84126.4|7
1620073100000|2021-05-03 20:18:20|84177.6|84127.6|84177.9|84127.9|84178.4|84128.4|84176.8|84126.8|6
1620073110000|2021-05-03 20:18:30|84177.8|84127.8|84175.9|84125.9|84178|84128|84175.6|84125.6|10
1620073120000|2021-05-03 20:18:40|84176|84126|84179|84129|84179|84129|84176|84126|10
1620073130000|2021-05-03 20:18:50|84178.9|84128.9|84179.5|84129.5|84179.5|84129.5|84178.1|84128.1|6
1620073140000|2021-05-03 20:19:00|84180.1|84130.1|84178.5|84128.5|84180.1|84130.1|84178.5|84128.5|6
1620073150000|2021-05-03 20:19:10|84181.1|84131.1|84180|84130|84181.1|84131.1|84180|84130|3
1620073160000|2021-05-03 20:19:20|84180.5|84130.5|84180.3|84130.3|84181.6|84131.6|84180.3|84130.3|4
1620073170000|2021-05-03 20:19:30|84182.8|84132.8|84180|84130|84182.8|84132.8|84180|84130|4
1620073180000|2021-05-03 20:19:40|84175.7|84125.7|84178.7|84128.7|84179.2|84129.2|84175.7|84125.7|5
1620073190000|2021-05-03 20:19:50|84178.8|84128.8|84178.8|84128.8|84180.1|84130.1|84178.8|84128.8|9
1620073200000|2021-05-03 20:20:00|84177.7|84127.7|84172.4|84122.4|84177.7|84127.7|84171.3|84121.3|8
1620073210000|2021-05-03 20:20:10|84172.6|84122.6|84171.4|84121.4|84172.9|84122.9|84170|84120|17
1620073220000|2021-05-03 20:20:20|84170.9|84120.9|84176.5|84126.5|84179.8|84129.8|84170.9|84120.9|23
1620073230000|2021-05-03 20:20:30|84176.7|84126.7|84176.4|84126.4|84178|84128|84175.9|84125.9|15
1620073240000|2021-05-03 20:20:40|84176.5|84126.5|84176.2|84126.2|84178.4|84128.4|84176.2|84126.2|17
1620073250000|2021-05-03 20:20:50|84175.9|84125.9|84176.3|84126.3|84176.8|84126.8|84175.9|84125.9|8
1620073260000|2021-05-03 20:21:00|84177.4|84127.4|84178.2|84128.2|84181.9|84131.9|84172.9|84122.9|12
1620073270000|2021-05-03 20:21:10|84180.3|84130.3|84179.1|84129.1|84180.3|84130.3|84178.8|84128.8|3
1620073280000|2021-05-03 20:21:20|84181.1|84131.1|84182.5|84132.5|84185.3|84135.3|84175.5|84125.5|28
1620073290000|2021-05-03 20:21:30|84180.8|84130.8|84181.4|84131.4|84183.3|84133.3|84180.8|84130.8|9
1620073300000|2021-05-03 20:21:40|84182.1|84132.1|84182.6|84132.6|84182.7|84132.7|84181.7|84131.7|12
1620073310000|2021-05-03 20:21:50|84181.4|84131.4|84182.1|84132.1|84182.9|84132.9|84181|84131|14
1620073320000|2021-05-03 20:22:00|84182|84132|84181.4|84131.4|84182.7|84132.7|84181.1|84131.1|10
1620073330000|2021-05-03 20:22:10|84181.8|84131.8|84181.8|84131.8|84182.9|84132.9|84178.1|84128.1|24
1620073340000|2021-05-03 20:22:20|84182.5|84132.5|84179.7|84129.7|84182.5|84132.5|84179.7|84129.7|10
1620073350000|2021-05-03 20:22:30|84181|84131|84182.8|84132.8|84183.4|84133.4|84181|84131|12
1620073360000|2021-05-03 20:22:40|84183.6|84133.6|84184.7|84134.7|84184.8|84134.8|84183.1|84133.1|7
1620073370000|2021-05-03 20:22:50|84185.6|84135.6|84181.1|84131.1|84186|84136|84179.8|84129.8|14
1620073380000|2021-05-03 20:23:00|84181.5|84131.5|84182.1|84132.1|84183.5|84133.5|84181.5|84131.5|8
1620073390000|2021-05-03 20:23:10|84182.4|84132.4|84181.2|84131.2|84184.4|84134.4|84181.2|84131.2|8
1620073400000|2021-05-03 20:23:20|84180.4|84130.4|84180.9|84130.9|84181|84131|84179.2|84129.2|9
1620073410000|2021-05-03 20:23:30|84181.1|84131.1|84181.3|84131.3|84181.8|84131.8|84179.2|84129.2|10
1620073420000|2021-05-03 20:23:40|84182|84132|84184.1|84134.1|84186.2|84136.2|84178.9|84128.9|10
1620073430000|2021-05-03 20:23:50|84185.1|84135.1|84183.1|84133.1|84185.1|84135.1|84181.7|84131.7|13
1620073440000|2021-05-03 20:24:00|84183.6|84133.6|84185.8|84135.8|84186.5|84136.5|84183.6|84133.6|6
1620073450000|2021-05-03 20:24:10|84185.2|84135.2|84186.2|84136.2|84186.4|84136.4|84182.3|84132.3|19
1620073460000|2021-05-03 20:24:20|84185.9|84135.9|84185.6|84135.6|84185.9|84135.9|84184.8|84134.8|6
1620073470000|2021-05-03 20:24:30|84185.7|84135.7|84186.8|84136.8|84186.8|84136.8|84183.3|84133.3|9
1620073480000|2021-05-03 20:24:40|84187|84137|84178.9|84128.9|84187|84137|84178.2|84128.2|12
1620073490000|2021-05-03 20:24:50|84180.8|84130.8|84184.3|84134.3|84184.4|84134.4|84180.8|84130.8|11
1620073500000|2021-05-03 20:25:00|84182.4|84132.4|84185.8|84135.8|84186|84136|84182.4|84132.4|12
1620073510000|2021-05-03 20:25:10|84185.6|84135.6|84185.3|84135.3|84187|84137|84184.9|84134.9|9
1620073520000|2021-05-03 20:25:20|84185.1|84135.1|84185.9|84135.9|84185.9|84135.9|84184.8|84134.8|5
1620073530000|2021-05-03 20:25:30|84184.9|84134.9|84185.4|84135.4|84185.4|84135.4|84184.2|84134.2|7
1620073540000|2021-05-03 20:25:40|84185.7|84135.7|84184.7|84134.7|84186|84136|84184.7|84134.7|7
1620073550000|2021-05-03 20:25:50|84184.3|84134.3|84184.6|84134.6|84185.6|84135.6|84184.2|84134.2|4
1620073560000|2021-05-03 20:26:00|84184.9|84134.9|84183.6|84133.6|84185.4|84135.4|84181.3|84131.3|11
1620073570000|2021-05-03 20:26:10|84183.9|84133.9|84180.9|84130.9|84184|84134|84179.5|84129.5|20
1620073580000|2021-05-03 20:26:20|84181.4|84131.4|84184.1|84134.1|84184.1|84134.1|84181.4|84131.4|4
1620073590000|2021-05-03 20:26:30|84183.6|84133.6|84183.6|84133.6|84184.8|84134.8|84183.5|84133.5|6
1620073600000|2021-05-03 20:26:40|84179.6|84129.6|84182.4|84132.4|84183.2|84133.2|84179.2|84129.2|7
1620073610000|2021-05-03 20:26:50|84184|84134|84183.6|84133.6|84184|84134|84183|84133|5
1620073620000|2021-05-03 20:27:00|84185.4|84135.4|84184.9|84134.9|84186.2|84136.2|84184.6|84134.6|6
1620073630000|2021-05-03 20:27:10|84180.7|84130.7|84182.6|84132.6|84183|84133|84180.2|84130.2|13
1620073640000|2021-05-03 20:27:20|84184|84134|84179.4|84129.4|84184.3|84134.3|84179.4|84129.4|16
1620073650000|2021-05-03 20:27:30|84180.7|84130.7|84181.6|84131.6|84188.8|84138.8|84176|84126|19
1620073660000|2021-05-03 20:27:40|84182.2|84132.2|84179|84129|84183.2|84133.2|84178.3|84128.3|24
1620073670000|2021-05-03 20:27:50|84179.3|84129.3|84180.5|84130.5|84181.3|84131.3|84178.3|84128.3|15
1620073680000|2021-05-03 20:28:00|84180.7|84130.7|84185.2|84135.2|84186.4|84136.4|84180.4|84130.4|9
1620073690000|2021-05-03 20:28:10|84186|84136|84183.8|84133.8|84186|84136|84183.8|84133.8|5
1620073700000|2021-05-03 20:28:20|84184.4|84134.4|84182.1|84132.1|84185.2|84135.2|84181.5|84131.5|8
1620073710000|2021-05-03 20:28:30|84181.2|84131.2|84182.4|84132.4|84183.2|84133.2|84179.8|84129.8|11
1620073720000|2021-05-03 20:28:40|84183.1|84133.1|84173.9|84123.9|84184|84134|84171.7|84121.7|24
1620073730000|2021-05-03 20:28:50|84175.1|84125.1|84178.4|84128.4|84179|84129|84174.5|84124.5|18
1620073740000|2021-05-03 20:29:00|84179.7|84129.7|84184.5|84134.5|84184.5|84134.5|84177.8|84127.8|27
1620073750000|2021-05-03 20:29:10|84184.2|84134.2|84182.3|84132.3|84189|84139|84179.1|84129.1|39
1620073760000|2021-05-03 20:29:20|84182.4|84132.4|84182.1|84132.1|84183|84133|84178|84128|37
1620073770000|2021-05-03 20:29:30|84182|84132|84184|84134|84184.7|84134.7|84178.5|84128.5|27
1620073780000|2021-05-03 20:29:40|84183.9|84133.9|84183.3|84133.3|84184|84134|84183|84133|7
1620073790000|2021-05-03 20:29:50|84183.8|84133.8|84185|84135|84185|84135|84183.4|84133.4|12
1620073800000|2021-05-03 20:30:00|84183.6|84133.6|84182.8|84132.8|84184.3|84134.3|84179.9|84129.9|33
1620073810000|2021-05-03 20:30:10|84183|84133|84179.8|84129.8|84183.6|84133.6|84179.6|84129.6|28
1620073820000|2021-05-03 20:30:20|84179.7|84129.7|84181.8|84131.8|84181.8|84131.8|84179.7|84129.7|17
1620073830000|2021-05-03 20:30:30|84181.7|84131.7|84179.8|84129.8|84181.7|84131.7|84178.8|84128.8|19
1620073840000|2021-05-03 20:30:40|84180.4|84130.4|84181|84131|84183.4|84133.4|84177.5|84127.5|17
1620073850000|2021-05-03 20:30:50|84180.2|84130.2|84174.5|84124.5|84180.2|84130.2|84172.8|84122.8|21
1620073860000|2021-05-03 20:31:00|84174.2|84124.2|84174|84124|84176.2|84126.2|84171.3|84121.3|23
1620073870000|2021-05-03 20:31:10|84173.6|84123.6|84176.3|84126.3|84177.7|84127.7|84173.2|84123.2|18
1620073880000|2021-05-03 20:31:20|84173.3|84123.3|84174.9|84124.9|84175.8|84125.8|84173.3|84123.3|23
1620073890000|2021-05-03 20:31:30|84174.5|84124.5|84177.9|84127.9|84178.6|84128.6|84174.5|84124.5|18
1620073900000|2021-05-03 20:31:40|84176.5|84126.5|84177.4|84127.4|84178.2|84128.2|84176.4|84126.4|11
1620073910000|2021-05-03 20:31:50|84177.5|84127.5|84173.5|84123.5|84178.7|84128.7|84173.3|84123.3|17
1620073920000|2021-05-03 20:32:00|84174.7|84124.7|84177.2|84127.2|84177.9|84127.9|84174.7|84124.7|19
1620073930000|2021-05-03 20:32:10|84177.5|84127.5|84176.7|84126.7|84180.2|84130.2|84176.7|84126.7|12
1620073940000|2021-05-03 20:32:20|84177.9|84127.9|84173.6|84123.6|84178.8|84128.8|84173.5|84123.5|5
1620073950000|2021-05-03 20:32:30|84174.7|84124.7|84177.1|84127.1|84180|84130|84174.7|84124.7|14
1620073960000|2021-05-03 20:32:40|84176.6|84126.6|84175.8|84125.8|84177.3|84127.3|84173.8|84123.8|16
1620073970000|2021-05-03 20:32:50|84175.3|84125.3|84175.8|84125.8|84177|84127|84175|84125|21
1620073980000|2021-05-03 20:33:00|84175.3|84125.3|84176.6|84126.6|84176.7|84126.7|84175|84125|21
1620073990000|2021-05-03 20:33:10|84176.2|84126.2|84177.4|84127.4|84178.1|84128.1|84176.1|84126.1|13
1620074000000|2021-05-03 20:33:20|84177.3|84127.3|84175|84125|84180.6|84130.6|84174.7|84124.7|19
1620074010000|2021-05-03 20:33:30|84175.7|84125.7|84172.9|84122.9|84176.6|84126.6|84172.5|84122.5|20
1620074020000|2021-05-03 20:33:40|84175.1|84125.1|84173.8|84123.8|84175.9|84125.9|84172.4|84122.4|10
1620074030000|2021-05-03 20:33:50|84174.4|84124.4|84176.9|84126.9|84177|84127|84173.2|84123.2|22
1620074040000|2021-05-03 20:34:00|84177.2|84127.2|84176.8|84126.8|84177.2|84127.2|84174.7|84124.7|15
1620074050000|2021-05-03 20:34:10|84177.1|84127.1|84177.3|84127.3|84177.6|84127.6|84176.4|84126.4|11
1620074060000|2021-05-03 20:34:20|84177.4|84127.4|84177.9|84127.9|84178.8|84128.8|84176.6|84126.6|8
1620074070000|2021-05-03 20:34:30|84177.5|84127.5|84177.4|84127.4|84178.3|84128.3|84173.9|84123.9|12
1620074080000|2021-05-03 20:34:40|84176.4|84126.4|84176.6|84126.6|84179.7|84129.7|84176.4|84126.4|10
1620074090000|2021-05-03 20:34:50|84176.5|84126.5|84177.9|84127.9|84177.9|84127.9|84174.1|84124.1|13
1620074100000|2021-05-03 20:35:00|84178.4|84128.4|84175.2|84125.2|84178.4|84128.4|84175.2|84125.2|15
1620074110000|2021-05-03 20:35:10|84174.6|84124.6|84174.6|84124.6|84175.2|84125.2|84174.4|84124.4|9
1620074120000|2021-05-03 20:35:20|84176.8|84126.8|84170.1|84120.1|84176.8|84126.8|84167|84117|15
1620074130000|2021-05-03 20:35:30|84170.4|84120.4|84174.3|84124.3|84174.9|84124.9|84170.1|84120.1|11
1620074140000|2021-05-03 20:35:40|84174.2|84124.2|84175.1|84125.1|84175.6|84125.6|84173.7|84123.7|10
1620074150000|2021-05-03 20:35:50|84175.2|84125.2|84178.3|84128.3|84179.2|84129.2|84175.2|84125.2|11
1620074160000|2021-05-03 20:36:00|84178.5|84128.5|84173.2|84123.2|84178.5|84128.5|84173.2|84123.2|11
1620074170000|2021-05-03 20:36:10|84177|84127|84175.1|84125.1|84177|84127|84175|84125|11
1620074180000|2021-05-03 20:36:20|84175|84125|84175.5|84125.5|84175.7|84125.7|84173.4|84123.4|12
1620074190000|2021-05-03 20:36:30|84175.4|84125.4|84177.3|84127.3|84177.7|84127.7|84174.5|84124.5|19
1620074200000|2021-05-03 20:36:40|84176.8|84126.8|84175.2|84125.2|84176.8|84126.8|84174.8|84124.8|19
1620074210000|2021-05-03 20:36:50|84175.9|84125.9|84174.2|84124.2|84177.8|84127.8|84174.2|84124.2|16
1620074220000|2021-05-03 20:37:00|84174.3|84124.3|84175.9|84125.9|84177.6|84127.6|84174.3|84124.3|29
1620074230000|2021-05-03 20:37:10|84176.6|84126.6|84179.3|84129.3|84179.4|84129.4|84176.5|84126.5|16
1620074240000|2021-05-03 20:37:20|84179.1|84129.1|84179|84129|84179.4|84129.4|84178.6|84128.6|19
1620074250000|2021-05-03 20:37:30|84174.3|84124.3|84176.5|84126.5|84176.5|84126.5|84174.3|84124.3|12
1620074260000|2021-05-03 20:37:40|84176.2|84126.2|84176.2|84126.2|84177|84127|84175.9|84125.9|14
1620074270000|2021-05-03 20:37:50|84176.4|84126.4|84177.2|84127.2|84177.2|84127.2|84175.6|84125.6|10
1620074280000|2021-05-03 20:38:00|84177.1|84127.1|84176.5|84126.5|84177.2|84127.2|84172.2|84122.2|13
1620074290000|2021-05-03 20:38:10|84176.1|84126.1|84174|84124|84176.3|84126.3|84168.7|84118.7|24
1620074300000|2021-05-03 20:38:20|84174.1|84124.1|84173.4|84123.4|84176|84126|84171|84121|22
1620074310000|2021-05-03 20:38:30|84173|84123|84172.4|84122.4|84173.3|84123.3|84171|84121|16
1620074320000|2021-05-03 20:38:40|84171.9|84121.9|84175.7|84125.7|84176.1|84126.1|84171.9|84121.9|18
1620074330000|2021-05-03 20:38:50|84176.1|84126.1|84173.8|84123.8|84176.5|84126.5|84170.4|84120.4|13
1620074340000|2021-05-03 20:39:00|84173.5|84123.5|84175.5|84125.5|84177|84127|84173.2|84123.2|12
1620074350000|2021-05-03 20:39:10|84175.4|84125.4|84173.9|84123.9|84175.9|84125.9|84172.2|84122.2|17
1620074360000|2021-05-03 20:39:20|84173.5|84123.5|84173.9|84123.9|84173.9|84123.9|84172.6|84122.6|13
1620074370000|2021-05-03 20:39:30|84173.4|84123.4|84173.7|84123.7|84175.3|84125.3|84173.3|84123.3|21
1620074380000|2021-05-03 20:39:40|84174.1|84124.1|84174.5|84124.5|84175|84125|84173.8|84123.8|12
1620074390000|2021-05-03 20:39:50|84175.5|84125.5|84172.9|84122.9|84175.5|84125.5|84171.9|84121.9|21
1620074400000|2021-05-03 20:40:00|84172.6|84122.6|84175.3|84125.3|84175.3|84125.3|84172|84122|17
1620074410000|2021-05-03 20:40:10|84177.8|84127.8|84173.5|84123.5|84178.1|84128.1|84173.4|84123.4|26
1620074420000|2021-05-03 20:40:20|84174.6|84124.6|84174.2|84124.2|84175.1|84125.1|84172.9|84122.9|26
1620074430000|2021-05-03 20:40:30|84174.1|84124.1|84173.4|84123.4|84174.6|84124.6|84173|84123|29
1620074440000|2021-05-03 20:40:40|84174.2|84124.2|84159.3|84109.3|84174.2|84124.2|84157.4|84107.4|30
1620074450000|2021-05-03 20:40:50|84158.5|84108.5|84158.7|84108.7|84161|84111|84157.6|84107.6|26
1620074460000|2021-05-03 20:41:00|84159|84109|84160.6|84110.6|84161.6|84111.6|84157.4|84107.4|10
1620074470000|2021-05-03 20:41:10|84160.1|84110.1|84159.4|84109.4|84160.8|84110.8|84159.4|84109.4|10
1620074480000|2021-05-03 20:41:20|84160.1|84110.1|84156.9|84106.9|84160.1|84110.1|84155.6|84105.6|16
1620074490000|2021-05-03 20:41:30|84157.3|84107.3|84156.7|84106.7|84158.2|84108.2|84156.7|84106.7|7
1620074500000|2021-05-03 20:41:40|84159.8|84109.8|84158.2|84108.2|84159.8|84109.8|84154.8|84104.8|25
1620074510000|2021-05-03 20:41:50|84157.9|84107.9|84157.3|84107.3|84159.3|84109.3|84157.3|84107.3|15
1620074520000|2021-05-03 20:42:00|84157.9|84107.9|84157.9|84107.9|84159|84109|84157.7|84107.7|17
1620074530000|2021-05-03 20:42:10|84158|84108|84155.4|84105.4|84160.5|84110.5|84155.4|84105.4|16
1620074540000|2021-05-03 20:42:20|84157.6|84107.6|84158.1|84108.1|84158.2|84108.2|84156.2|84106.2|10
1620074550000|2021-05-03 20:42:30|84158.2|84108.2|84154.8|84104.8|84159.2|84109.2|84151.8|84101.8|23
1620074560000|2021-05-03 20:42:40|84155.1|84105.1|84153.9|84103.9|84155.5|84105.5|84153|84103|18
1620074570000|2021-05-03 20:42:50|84153.7|84103.7|84154.6|84104.6|84154.6|84104.6|84152.9|84102.9|10
1620074580000|2021-05-03 20:43:00|84154.7|84104.7|84171.8|84091.2|84205.3|84109.8|84126.8|84064.9|42
1620074590000|2021-05-03 20:43:10|84170.1|84092.6|84154.9|84104.9|84173.4|84110.1|84152.9|84091.2|36
1620074600000|2021-05-03 20:43:20|84155.7|84105.7|84156|84106|84157.7|84107.7|84154.2|84104.2|26
1620074610000|2021-05-03 20:43:30|84155.9|84105.9|84159.8|84109.8|84160.9|84110.9|84153.9|84103.9|37
1620074620000|2021-05-03 20:43:40|84159.5|84109.5|84153.6|84103.6|84159.6|84109.6|84153.6|84103.6|20
1620074630000|2021-05-03 20:43:50|84154.4|84104.4|84157.3|84107.3|84157.3|84107.3|84153.6|84103.6|9
1620074640000|2021-05-03 20:44:00|84156.9|84106.9|84155.2|84105.2|84158.2|84108.2|84155.2|84105.2|17
1620074650000|2021-05-03 20:44:10|84155.5|84105.5|84156.2|84106.2|84156.6|84106.6|84150.9|84100.9|7
1620074660000|2021-05-03 20:44:20|84154.4|84104.4|84156.1|84106.1|84158.8|84108.8|84154.4|84104.4|24
1620074670000|2021-05-03 20:44:30|84155.8|84105.8|84153.4|84103.4|84156.9|84106.9|84150.5|84100.5|33
1620074680000|2021-05-03 20:44:40|84155|84105|84151.5|84101.5|84155.1|84105.1|84150.4|84100.4|13
1620074690000|2021-05-03 20:44:50|84153|84103|84152.4|84102.4|84154.3|84104.3|84151.7|84101.7|14
1620074700000|2021-05-03 20:45:00|84155.4|84105.4|84147.9|84097.9|84155.4|84105.4|84141.5|84091.5|37
1620074710000|2021-05-03 20:45:10|84146.4|84096.4|84148.2|84098.2|84148.5|84098.5|84144.6|84094.6|32
1620074720000|2021-05-03 20:45:20|84145|84095|84143.4|84093.4|84150.5|84100.5|84143.3|84093.3|34
1620074730000|2021-05-03 20:45:30|84143.7|84093.7|84145|84095|84145.2|84095.2|84143|84093|20
1620074740000|2021-05-03 20:45:40|84144.9|84094.9|84143.8|84093.8|84145.8|84095.8|84143.4|84093.4|21
1620074750000|2021-05-03 20:45:50|84144.5|84094.5|84144.7|84094.7|84145.2|84095.2|84143.5|84093.5|26
1620074760000|2021-05-03 20:46:00|84145.2|84095.2|84149.9|84099.9|84150.5|84100.5|84144.1|84094.1|31
1620074770000|2021-05-03 20:46:10|84150|84100|84151.1|84101.1|84151.1|84101.1|84148.6|84098.6|28
1620074780000|2021-05-03 20:46:20|84151.5|84101.5|84152.6|84102.6|84161.9|84111.9|84148.6|84098.6|44
1620074790000|2021-05-03 20:46:30|84152.1|84102.1|84147.1|84097.1|84156.4|84106.4|84147.1|84097.1|42
1620074800000|2021-05-03 20:46:40|84146.7|84096.7|84145.5|84095.5|84150.7|84100.7|84145.5|84095.5|29
1620074810000|2021-05-03 20:46:50|84145.3|84095.3|84146|84096|84147.2|84097.2|84144.3|84094.3|25
1620074820000|2021-05-03 20:47:00|84145.9|84095.9|84146.5|84096.5|84147.5|84097.5|84145.8|84095.8|12
1620074830000|2021-05-03 20:47:10|84146.6|84096.6|84139.4|84089.4|84147|84097|84137.7|84087.7|23
1620074840000|2021-05-03 20:47:20|84138.6|84088.6|84137.9|84087.9|84139.8|84089.8|84136.8|84086.8|32
1620074850000|2021-05-03 20:47:30|84137.2|84087.2|84143.2|84093.2|84143.3|84093.3|84136.8|84086.8|27
1620074860000|2021-05-03 20:47:40|84142.9|84092.9|84151.2|84101.2|84157.1|84107.1|84142.9|84092.9|14
1620074870000|2021-05-03 20:47:50|84153.9|84103.9|84161.3|84111.3|84164.8|84114.8|84153.9|84103.9|32
1620074880000|2021-05-03 20:48:00|84159.5|84109.5|84160.3|84110.3|84163.8|84113.8|84152.4|84102.4|39
1620074890000|2021-05-03 20:48:10|84161.1|84111.1|84167.3|84117.3|84168.2|84118.2|84158.7|84108.7|30
1620074900000|2021-05-03 20:48:20|84166.3|84116.3|84170.3|84120.3|84171.6|84121.6|84163.2|84113.2|18
1620074910000|2021-05-03 20:48:30|84169.6|84119.6|84149.9|84099.9|84169.6|84119.6|84145.5|84078.9|38
1620074920000|2021-05-03 20:48:40|84150.1|84100.1|84141.4|84091.4|84161.7|84100.4|84140.8|84079.4|38
1620074930000|2021-05-03 20:48:50|84142|84092|84141.7|84091.7|84151.6|84093.8|84139.3|84080.6|26
1620074940000|2021-05-03 20:49:00|84142.6|84092.6|84156.3|84084.7|84156.3|84095.7|84141.1|84081.3|26
1620074950000|2021-05-03 20:49:10|84145.5|84095.5|84150.3|84100.3|84161.5|84105.6|84142.1|84083.6|37
1620074960000|2021-05-03 20:49:20|84151|84101|84150.1|84100.1|84153.2|84103.2|84149.2|84099.2|21
1620074970000|2021-05-03 20:49:30|84150.6|84100.6|84150.4|84100.4|84151.2|84101.2|84148.8|84098.8|15
1620074980000|2021-05-03 20:49:40|84151.7|84101.7|84148.6|84098.6|84152.7|84102.7|84147.4|84097.4|11
1620074990000|2021-05-03 20:49:50|84148.9|84098.9|84151.9|84101.9|84153.6|84103.6|84148.3|84098.3|24
1620075000000|2021-05-03 20:50:00|84151.3|84101.3|84163|84113|84184.1|84113.4|84151.3|84090.2|40
1620075010000|2021-05-03 20:50:10|84161.6|84111.6|84153.9|84103.9|84161.6|84111.6|84150.1|84100.1|41
1620075020000|2021-05-03 20:50:20|84153.3|84103.3|84153.9|84103.9|84155.3|84105.3|84150.2|84100.2|33
1620075030000|2021-05-03 20:50:30|84155|84105|84152.5|84102.5|84161.2|84105.2|84148.2|84074.3|9
1620075040000|2021-05-03 20:50:40|84163|84092.5|84150.9|84100.9|84163|84101.6|84147.7|84092.5|22
1620075050000|2021-05-03 20:50:50|84149.8|84099.8|84149.8|84099.8|84151.6|84101.6|84148.5|84098.5|24
1620075060000|2021-05-03 20:51:00|84148.9|84098.9|84146.5|84096.5|84152.5|84102.5|84145.7|84095.7|41
1620075070000|2021-05-03 20:51:10|84149.2|84099.2|84150.3|84100.3|84151.8|84101.8|84145.5|84095.5|19
1620075080000|2021-05-03 20:51:20|84150.2|84100.2|84158.7|84108.7|84158.7|84108.7|84144.5|84094.5|27
1620075090000|2021-05-03 20:51:30|84159.5|84109.5|84160.6|84110.6|84161.5|84111.5|84155.2|84105.2|35
1620075100000|2021-05-03 20:51:40|84158.4|84108.4|84156.2|84106.2|84159.5|84109.5|84155.4|84105.4|37
1620075110000|2021-05-03 20:51:50|84156|84106|84157.2|84107.2|84158.9|84108.9|84154.7|84104.7|41
1620075120000|2021-05-03 20:52:00|84156.2|84106.2|84154.7|84104.7|84158.2|84108.2|84154.1|84104.1|25
1620075130000|2021-05-03 20:52:10|84154.8|84104.8|84155.7|84105.7|84155.7|84105.7|84152.2|84102.2|39
1620075140000|2021-05-03 20:52:20|84155.3|84105.3|84155.2|84105.2|84156.7|84106.7|84151.9|84101.9|31
1620075150000|2021-05-03 20:52:30|84156.3|84106.3|84156.8|84106.8|84156.8|84106.8|84153.2|84103.2|39
1620075160000|2021-05-03 20:52:40|84156.9|84106.9|84154.5|84104.5|84156.9|84106.9|84151.6|84101.6|21
1620075170000|2021-05-03 20:52:50|84157|84107|84153.2|84103.2|84159.2|84109.2|84153.2|84103.2|45
1620075180000|2021-05-03 20:53:00|84152.4|84102.4|84153.6|84103.6|84156.8|84106.8|84151.1|84101.1|40
1620075190000|2021-05-03 20:53:10|84152.2|84102.2|84154.6|84104.6|84155.9|84105.9|84150.9|84100.9|43
1620075200000|2021-05-03 20:53:20|84157.1|84107.1|84156.3|84106.3|84160.7|84110.7|84152|84102|42
1620075210000|2021-05-03 20:53:30|84156.6|84106.6|84155.5|84105.5|84159.7|84109.7|84154.7|84104.7|41
1620075220000|2021-05-03 20:53:40|84156.1|84106.1|84153.9|84103.9|84157.7|84107.7|84153|84103|42
1620075230000|2021-05-03 20:53:50|84154.9|84104.9|84159.3|84109.3|84160.5|84110.5|84154|84104|42
1620075240000|2021-05-03 20:54:00|84157.1|84107.1|84156.3|84106.3|84160.1|84110.1|84154.7|84104.7|41
1620075250000|2021-05-03 20:54:10|84156.4|84106.4|84156.6|84106.6|84159.5|84109.5|84153.5|84103.5|42
1620075260000|2021-05-03 20:54:20|84155.7|84105.7|84154.5|84104.5|84158.4|84108.4|84153.3|84103.3|43
1620075270000|2021-05-03 20:54:30|84153.6|84103.6|84154.6|84104.6|84157.1|84107.1|84152.5|84102.5|43
1620075280000|2021-05-03 20:54:40|84153.9|84103.9|84155.1|84105.1|84156.7|84106.7|84153.6|84103.6|43
1620075290000|2021-05-03 20:54:50|84154.8|84104.8|84157|84107|84157.5|84107.5|84154|84104|44
1620075300000|2021-05-03 20:55:00|84157.2|84107.2|84158.9|84108.9|84232.1|84121.1|84156|84076|41
1620075310000|2021-05-03 20:55:10|84159.3|84109.3|84169.9|84094.9|84199.8|84114.3|84149|84085.9|45
1620075320000|2021-05-03 20:55:20|84169.5|84096.1|84158|84108|84172.9|84108.8|84153.2|84090.8|29
1620075330000|2021-05-03 20:55:30|84169.5|84098.3|84178|84103|84178.2|84112.4|84153.1|84096.8|34
1620075340000|2021-05-03 20:55:40|84164.9|84114.9|84175.9|84102.6|84177.9|84114.9|84164.9|84098|7
1620075350000|2021-05-03 20:55:50|84164.3|84114.3|84174.9|84098.7|84179.8|84114.6|84163.5|84098|11
1620075360000|2021-05-03 20:56:00|84177.6|84099|84165.9|84115.9|84178.6|84118.7|84165.4|84096.6|8
1620075370000|2021-05-03 20:56:10|84165.4|84115.4|84164.1|84114.1|84166.3|84116.3|84163.3|84113.3|9
1620075380000|2021-05-03 20:56:20|84164.9|84114.9|84160.2|84110.2|84170.9|84115.9|84160.1|84096.6|12
1620075390000|2021-05-03 20:56:30|84160|84110|84175.9|84103.7|84181.2|84113.9|84160|84096.7|18
1620075400000|2021-05-03 20:56:40|84166.3|84116.3|84177.5|84103.4|84178.6|84116.3|84165.3|84102.5|8
1620075410000|2021-05-03 20:56:50|84180.6|84106.3|84178.4|84107.6|84181.1|84117.8|84166|84106|13
1620075420000|2021-05-03 20:57:00|84181.9|84108.1|84185.2|84095.9|84196.5|84119.2|84168.9|84083.2|42
1620075430000|2021-05-03 20:57:10|84184.4|84097.1|84186|84103.7|84195.6|84109.7|84180.2|84083.6|44
1620075440000|2021-05-03 20:57:20|84192.6|84095.7|84186.1|84094|84195.3|84102.4|84182.8|84083.3|45
1620075450000|2021-05-03 20:57:30|84185.4|84088.6|84187|84095|84192.6|84097.4|84183.4|84087.2|44
1620075460000|2021-05-03 20:57:40|84185.4|84095.3|84187.3|84090.7|84191.4|84099.1|84179.6|84084|44
1620075470000|2021-05-03 20:57:50|84184.8|84091.8|84186.3|84091.7|84193.6|84098.2|84182.3|84083.6|45
1620075480000|2021-05-03 20:58:00|84196.2|84100.5|84182.4|84093.9|84196.2|84100.5|84182.4|84090.5|44
1620075490000|2021-05-03 20:58:10|84186.9|84088.5|84193|84087.2|84195.9|84099|84182.5|84084.4|45
1620075500000|2021-05-03 20:58:20|84190.5|84087|84192.6|84095.7|84195.9|84095.7|84187.3|84082.2|31
1620075510000|2021-05-03 20:58:30|84190.9|84095.6|84186.9|84095.7|84191.8|84099.5|84184.9|84092.4|34
1620075520000|2021-05-03 20:58:40|84186.8|84095.9|84186.5|84101.9|84189.6|84101.9|84185.3|84095|18
1620075530000|2021-05-03 20:58:50|84187.1|84099|84185.2|84092|84187.6|84104.2|84183.3|84090.3|20
1620075540000|2021-05-03 20:59:00|84184.7|84105.3|84192.9|84101|84194.5|84108.8|84184.7|84099.7|18
1620075550000|2021-05-03 20:59:10|84192.4|84099.3|84190.3|84101.2|84192.4|84107.9|84182.2|84092.6|11
1620075560000|2021-05-03 20:59:20|84190.8|84098.3|84185.8|84099.7|84190.8|84102.4|84184.8|84097.1|15
1620075570000|2021-05-03 20:59:30|84184.4|84101.4|84180.8|84109.4|84197.3|84110.6|84180.8|84099.1|35
1620075580000|2021-05-03 20:59:40|84180.7|84109.3|84195.4|84105.9|84216|84112.8|84180.7|84099.1|27
1620075590000|2021-05-03 20:59:50|84191.4|84105.5|84225.7|84114.7|84226.5|84123.7|84173.7|84099|24
1620075600000|2021-05-03 21:00:00|84224|84113|84210.9|84099.9|84234.7|84123.7|84210.9|84099.9|4
1620075610000|2021-05-03 21:00:10|84226.2|84115.2|84226.2|84115.2|84226.2|84115.2|84226.2|84115.2|1
1620075620000|2021-05-03 21:00:20|84227.2|84116.2|84227.5|84116.5|84227.5|84116.5|84227.2|84116.2|2
1620075630000|2021-05-03 21:00:30|84221.9|84110.9|84221.9|84110.9|84221.9|84110.9|84221.9|84110.9|1
1620075650000|2021-05-03 21:00:50|84221.5|84110.5|84227.1|84116.1|84227.1|84116.1|84221.5|84110.5|2
1620075660000|2021-05-03 21:01:00|84230.1|84119.1|84238.7|84127.7|84238.7|84127.7|84230.1|84119.1|2
1620075690000|2021-05-03 21:01:30|84247|84136|84244.2|84133.2|84247|84136|84244.2|84133.2|2
1620075700000|2021-05-03 21:01:40|84237.9|84126.9|84237.9|84126.9|84237.9|84126.9|84237.9|84126.9|1
1620075710000|2021-05-03 21:01:50|84241.6|84130.6|84245|84134|84267.8|84156.8|84241.6|84130.6|4
1620075720000|2021-05-03 21:02:00|84228.6|84117.6|84228.6|84117.6|84228.6|84117.6|84228.6|84117.6|1
1620075740000|2021-05-03 21:02:20|84236.6|84125.6|84236.6|84125.6|84236.6|84125.6|84236.6|84125.6|1
1620075770000|2021-05-03 21:02:50|84265|84154|84265|84154|84265|84154|84265|84154|1
1620075800000|2021-05-03 21:03:20|84216.1|84105.1|84216.1|84105.1|84216.1|84105.1|84216.1|84105.1|1
1620075810000|2021-05-03 21:03:30|84257.7|84146.7|84257.7|84146.7|84257.7|84146.7|84257.7|84146.7|1
1620075840000|2021-05-03 21:04:00|84288.4|84177.4|84288.4|84177.4|84288.4|84177.4|84288.4|84177.4|1
1620075850000|2021-05-03 21:04:10|84333.2|84222.2|84333.2|84222.2|84333.2|84222.2|84333.2|84222.2|1
1620075870000|2021-05-03 21:04:30|84332.3|84221.3|84332.3|84221.3|84332.3|84221.3|84332.3|84221.3|1
1620075880000|2021-05-03 21:04:40|84334.5|84223.5|84334.5|84223.5|84334.5|84223.5|84334.5|84223.5|1
1620076000000|2021-05-03 21:06:40|84314.8|84203.8|84314.8|84203.8|84314.8|84203.8|84314.8|84203.8|1
1620076070000|2021-05-03 21:07:50|84340.5|84229.5|84340.5|84229.5|84340.5|84229.5|84340.5|84229.5|1
1620076110000|2021-05-03 21:08:30|84337.8|84226.8|84314.8|84203.8|84337.8|84226.8|84314.8|84203.8|2
1620076120000|2021-05-03 21:08:40|84353.4|84242.4|84351.6|84240.6|84353.4|84242.4|84351.6|84240.6|2
1620076130000|2021-05-03 21:08:50|84336.2|84225.2|84349.4|84238.4|84349.4|84238.4|84336.2|84225.2|2
1620076140000|2021-05-03 21:09:00|84345.5|84234.5|84346.4|84235.4|84346.4|84235.4|84334.4|84223.4|4
1620076150000|2021-05-03 21:09:10|84334.4|84223.4|84350.2|84239.2|84350.2|84239.2|84334.4|84223.4|3
1620076160000|2021-05-03 21:09:20|84316.3|84205.3|84316.3|84205.3|84316.3|84205.3|84316.3|84205.3|1
1620076170000|2021-05-03 21:09:30|84355|84244|84361.4|84250.4|84361.4|84250.4|84355|84244|2
1620076180000|2021-05-03 21:09:40|84337.2|84226.2|84347.7|84236.7|84347.7|84236.7|84337.2|84226.2|2
1620076190000|2021-05-03 21:09:50|84316.3|84205.3|84361.4|84250.4|84361.4|84250.4|84316.3|84205.3|3
1620076200000|2021-05-03 21:10:00|84316.3|84205.3|84316.3|84205.3|84316.3|84205.3|84316.3|84205.3|1
1620076210000|2021-05-03 21:10:10|84361.4|84250.4|84361.4|84250.4|84361.4|84250.4|84361.4|84250.4|1
1620076220000|2021-05-03 21:10:20|84291|84180|84291|84180|84291|84180|84291|84180|1
1620076230000|2021-05-03 21:10:30|84270.7|84159.7|84270.7|84159.7|84291|84180|84270.7|84159.7|3
1620076330000|2021-05-03 21:12:10|84290.6|84179.6|84277.7|84166.7|84290.6|84179.6|84277.7|84166.7|2
1620076350000|2021-05-03 21:12:30|84308.7|84197.7|84308.7|84197.7|84308.7|84197.7|84308.7|84197.7|1
1620076360000|2021-05-03 21:12:40|84304.4|84193.4|84304.4|84193.4|84304.4|84193.4|84304.4|84193.4|1
1620076380000|2021-05-03 21:13:00|84275.2|84164.2|84275.2|84164.2|84275.2|84164.2|84275.2|84164.2|1
1620076400000|2021-05-03 21:13:20|84340.5|84229.5|84346.9|84235.9|84346.9|84235.9|84340.5|84229.5|2
1620076410000|2021-05-03 21:13:30|84304.6|84193.6|84304.6|84193.6|84304.6|84193.6|84304.6|84193.6|1
1620076430000|2021-05-03 21:13:50|84280.5|84169.5|84280.5|84169.5|84280.5|84169.5|84280.5|84169.5|1
1620076440000|2021-05-03 21:14:00|84275.1|84164.1|84275.1|84164.1|84275.1|84164.1|84275.1|84164.1|1
1620076550000|2021-05-03 21:15:50|84291.2|84180.2|84291.2|84180.2|84291.2|84180.2|84291.2|84180.2|1
1620076560000|2021-05-03 21:16:00|84296.9|84185.9|84296.9|84185.9|84296.9|84185.9|84296.9|84185.9|1
1620076570000|2021-05-03 21:16:10|84322.8|84211.8|84352|84241|84352|84241|84322.8|84211.8|3
1620076610000|2021-05-03 21:16:50|84320|84209|84320|84209|84320|84209|84320|84209|1
1620076620000|2021-05-03 21:17:00|84348.5|84237.5|84320|84209|84355.6|84244.6|84320|84209|3
1620076650000|2021-05-03 21:17:30|84296.1|84185.1|84290.1|84179.1|84296.1|84185.1|84290.1|84179.1|2
1620076680000|2021-05-03 21:18:00|84359.4|84248.4|84343.5|84232.5|84359.4|84248.4|84343.5|84232.5|2
1620076720000|2021-05-03 21:18:40|84326.5|84215.5|84326.5|84215.5|84326.5|84215.5|84326.5|84215.5|1
1620076730000|2021-05-03 21:18:50|84353.1|84242.1|84359.8|84248.8|84359.8|84248.8|84353.1|84242.1|2
1620076740000|2021-05-03 21:19:00|84326.5|84215.5|84326.5|84215.5|84326.5|84215.5|84326.5|84215.5|1
1620076750000|2021-05-03 21:19:10|84326.4|84215.4|84326.4|84215.4|84326.4|84215.4|84326.4|84215.4|1
1620076810000|2021-05-03 21:20:10|84285.5|84174.5|84285.5|84174.5|84285.5|84174.5|84285.5|84174.5|1
1620076980000|2021-05-03 21:23:00|84296.3|84185.3|84296.3|84185.3|84311.7|84200.7|84296.3|84185.3|3
1620077010000|2021-05-03 21:23:30|84322.9|84211.9|84322.9|84211.9|84322.9|84211.9|84322.9|84211.9|1
1620077050000|2021-05-03 21:24:10|84296.2|84185.2|84296.2|84185.2|84296.2|84185.2|84296.2|84185.2|1
1620077070000|2021-05-03 21:24:30|84327|84216|84327|84216|84327|84216|84327|84216|1
1620077090000|2021-05-03 21:24:50|84304.7|84193.7|84290|84179|84304.7|84193.7|84290|84179|2
1620077100000|2021-05-03 21:25:00|84293.7|84182.7|84299.3|84188.3|84313.1|84202.1|84293.7|84182.7|3
1620077140000|2021-05-03 21:25:40|84286.3|84175.3|84299.9|84188.9|84299.9|84188.9|84286.3|84175.3|2
1620077160000|2021-05-03 21:26:00|84327|84216|84327|84216|84327|84216|84327|84216|1
1620077170000|2021-05-03 21:26:10|84343.1|84232.1|84343.1|84232.1|84343.1|84232.1|84343.1|84232.1|1
1620077180000|2021-05-03 21:26:20|84327|84216|84327|84216|84327|84216|84327|84216|1
1620077220000|2021-05-03 21:27:00|84348.4|84237.4|84348.4|84237.4|84348.4|84237.4|84348.4|84237.4|1
1620077230000|2021-05-03 21:27:10|84359.2|84248.2|84348.4|84237.4|84359.2|84248.2|84343.1|84232.1|3
1620077240000|2021-05-03 21:27:20|84352.7|84241.7|84327|84216|84352.7|84241.7|84327|84216|2
1620077250000|2021-05-03 21:27:30|84363|84252|84328.4|84217.4|84363|84252|84328.4|84217.4|3
1620077290000|2021-05-03 21:28:10|84315.2|84204.2|84315.2|84204.2|84315.2|84204.2|84315.2|84204.2|1
1620077360000|2021-05-03 21:29:20|84281.3|84170.3|84299.9|84188.9|84299.9|84188.9|84281.3|84170.3|2
1620077370000|2021-05-03 21:29:30|84285.9|84174.9|84286|84175|84286|84175|84285.9|84174.9|2
1620077430000|2021-05-03 21:30:30|84316.4|84205.4|84316.4|84205.4|84316.4|84205.4|84316.4|84205.4|1
1620077440000|2021-05-03 21:30:40|84339.2|84228.2|84339.2|84228.2|84339.2|84228.2|84339.2|84228.2|1
1620077450000|2021-05-03 21:30:50|84342.1|84231.1|84342.1|84231.1|84342.1|84231.1|84342.1|84231.1|1
1620077490000|2021-05-03 21:31:30|84284.3|84173.3|84293.1|84182.1|84293.1|84182.1|84284.3|84173.3|2
1620077500000|2021-05-03 21:31:40|84291|84180|84291|84180|84291|84180|84291|84180|1
1620077510000|2021-05-03 21:31:50|84295.1|84184.1|84278.5|84167.5|84295.1|84184.1|84278.5|84167.5|2
1620077530000|2021-05-03 21:32:10|84344.2|84233.2|84344.2|84233.2|84344.2|84233.2|84344.2|84233.2|1
1620077670000|2021-05-03 21:34:30|84302.3|84191.3|84292.8|84181.8|84302.3|84191.3|84292.8|84181.8|2
1620077680000|2021-05-03 21:34:40|84302.6|84191.6|84281.8|84170.8|84302.6|84191.6|84281.8|84170.8|2
1620077690000|2021-05-03 21:34:50|84293.9|84182.9|84281.8|84170.8|84293.9|84182.9|84281.8|84170.8|2
1620077700000|2021-05-03 21:35:00|84331.9|84220.9|84278.5|84167.5|84331.9|84220.9|84278.5|84167.5|2
1620078030000|2021-05-03 21:40:30|84280.1|84169.1|84252.6|84141.6|84280.1|84169.1|84225.2|84114.2|10
1620078040000|2021-05-03 21:40:40|84261.4|84150.4|84253.3|84142.3|84261.4|84150.4|84228.5|84117.5|15
1620078050000|2021-05-03 21:40:50|84247.9|84136.9|84251.6|84140.6|84264.9|84153.9|84236.8|84125.8|44
1620078060000|2021-05-03 21:41:00|84246|84135|84279|84168|84279.1|84168.1|84230.7|84119.7|45
1620078070000|2021-05-03 21:41:10|84275.2|84164.2|84255.7|84144.7|84275.2|84164.2|84245.3|84134.3|44
1620078080000|2021-05-03 21:41:20|84252.2|84141.2|84262.8|84151.8|84269.8|84158.8|84248.2|84137.2|45
1620078090000|2021-05-03 21:41:30|84266.9|84155.9|84270.1|84159.1|84272.2|84161.2|84266.9|84155.9|20
1620078100000|2021-05-03 21:41:40|84234.5|84123.5|84259|84148|84259|84148|84234.5|84123.5|8
1620078110000|2021-05-03 21:41:50|84249.8|84138.8|84268|84157|84268.2|84157.2|84249.8|84138.8|13
1620078120000|2021-05-03 21:42:00|84266.9|84155.9|84255.5|84144.5|84268.2|84157.2|84243.5|84132.5|14
1620078130000|2021-05-03 21:42:10|84260.2|84149.2|84253.2|84142.2|84260.2|84149.2|84253.1|84142.1|9
1620078140000|2021-05-03 21:42:20|84237.6|84126.6|84246.4|84135.4|84246.9|84135.9|84237.6|84126.6|8
1620078150000|2021-05-03 21:42:30|84240.4|84129.4|84245.1|84134.1|84250.4|84139.4|84239.2|84128.2|8
1620078160000|2021-05-03 21:42:40|84243.2|84132.2|84255.8|84144.8|84257.6|84146.6|84232.9|84121.9|9
1620078170000|2021-05-03 21:42:50|84248.6|84137.6|84256.6|84145.6|84262|84151|84245.2|84134.2|8
1620078180000|2021-05-03 21:43:00|84253.8|84142.8|84254.6|84143.6|84259.3|84148.3|84233.6|84122.6|13
1620078190000|2021-05-03 21:43:10|84255|84144|84251.8|84140.8|84256.9|84145.9|84247.7|84136.7|8
1620078200000|2021-05-03 21:43:20|84252.2|84141.2|84246.4|84135.4|84252.2|84141.2|84236.9|84125.9|10
1620078210000|2021-05-03 21:43:30|84250.2|84139.2|84260.6|84149.6|84268.1|84157.1|84246.7|84135.7|16
1620078220000|2021-05-03 21:43:40|84257.2|84146.2|84278.7|84167.7|84286.9|84175.9|84243.4|84132.4|26
1620078230000|2021-05-03 21:43:50|84279.4|84168.4|84278.6|84167.6|84281.1|84170.1|84273.2|84162.2|14
1620078240000|2021-05-03 21:44:00|84275.3|84164.3|84271|84160|84275.7|84164.7|84257.5|84146.5|18
1620078250000|2021-05-03 21:44:10|84274.6|84163.6|84274.8|84163.8|84275.5|84164.5|84269.8|84158.8|17
1620078260000|2021-05-03 21:44:20|84277|84166|84269.8|84158.8|84277|84166|84259.1|84148.1|20
1620078270000|2021-05-03 21:44:30|84270.9|84159.9|84260.9|84149.9|84271.5|84160.5|84260.4|84149.4|18
1620078280000|2021-05-03 21:44:40|84261|84150|84265|84154|84271.2|84160.2|84249.6|84138.6|19
1620078290000|2021-05-03 21:44:50|84264.6|84153.6|84278.8|84167.8|84278.8|84167.8|84256.2|84145.2|28
1620078300000|2021-05-03 21:45:00|84263.4|84152.4|84272.8|84161.8|84274.4|84163.4|84251.6|84140.6|34
1620078310000|2021-05-03 21:45:10|84273|84162|84282.3|84171.3|84290.1|84179.1|84265.2|84154.2|24
1620078320000|2021-05-03 21:45:20|84280.8|84169.8|84264.7|84153.7|84285|84174|84261.2|84150.2|21
1620078330000|2021-05-03 21:45:30|84263.1|84152.1|84269.8|84158.8|84269.9|84158.9|84262.5|84151.5|19
1620078340000|2021-05-03 21:45:40|84269.6|84158.6|84256.8|84145.8|84269.6|84158.6|84246.4|84135.4|24
1620078350000|2021-05-03 21:45:50|84259.7|84148.7|84260|84149|84263|84152|84254.3|84143.3|20
1620078360000|2021-05-03 21:46:00|84260.8|84149.8|84254.7|84143.7|84261.4|84150.4|84246.6|84135.6|21
1620078370000|2021-05-03 21:46:10|84255.9|84144.9|84258.9|84147.9|84269|84158|84255.9|84144.9|14
1620078380000|2021-05-03 21:46:20|84256|84145|84241.4|84130.4|84263.2|84152.2|84233|84122|10
1620078390000|2021-05-03 21:46:30|84241.6|84130.6|84251.1|84140.1|84255|84144|84241.6|84130.6|18
1620078400000|2021-05-03 21:46:40|84249.9|84138.9|84249.2|84138.2|84265|84154|84240.6|84129.6|18
1620078410000|2021-05-03 21:46:50|84248.8|84137.8|84250.9|84139.9|84254.2|84143.2|84247.8|84136.8|14
1620078420000|2021-05-03 21:47:00|84252.4|84141.4|84244.3|84133.3|84252.5|84141.5|84231|84120|10
1620078430000|2021-05-03 21:47:10|84248.4|84137.4|84254.7|84143.7|84260.4|84149.4|84248.4|84137.4|12
1620078440000|2021-05-03 21:47:20|84257.1|84146.1|84265.9|84154.9|84266|84155|84231.2|84120.2|15
1620078450000|2021-05-03 21:47:30|84266.1|84155.1|84259.7|84148.7|84266.1|84155.1|84255.9|84144.9|10
1620078460000|2021-05-03 21:47:40|84255.5|84144.5|84259.8|84148.8|84262.2|84151.2|84255.5|84144.5|13
1620078470000|2021-05-03 21:47:50|84261|84150|84245.1|84134.1|84261|84150|84232.3|84121.3|13
1620078480000|2021-05-03 21:48:00|84259.5|84148.5|84265.5|84154.5|84265.5|84154.5|84254.2|84143.2|15
1620078490000|2021-05-03 21:48:10|84259.9|84148.9|84261.8|84150.8|84266.1|84155.1|84259.4|84148.4|9
1620078500000|2021-05-03 21:48:20|84253.7|84142.7|84245.2|84134.2|84258.4|84147.4|84228.1|84117.1|14
1620078510000|2021-05-03 21:48:30|84243.4|84132.4|84250|84139|84250|84139|84243.4|84132.4|7
1620078520000|2021-05-03 21:48:40|84248.7|84137.7|84257|84146|84258.1|84147.1|84248.7|84137.7|10
1620078530000|2021-05-03 21:48:50|84259.9|84148.9|84255.5|84144.5|84262.7|84151.7|84240.4|84129.4|12
1620078540000|2021-05-03 21:49:00|84264.2|84153.2|84265.5|84154.5|84265.5|84154.5|84254.7|84143.7|11
1620078550000|2021-05-03 21:49:10|84256.4|84145.4|84244.3|84133.3|84260.2|84149.2|84232.4|84121.4|12
1620078560000|2021-05-03 21:49:20|84249.4|84138.4|84249.8|84138.8|84253.2|84142.2|84244.7|84133.7|14
1620078570000|2021-05-03 21:49:30|84243.4|84132.4|84255.5|84144.5|84255.5|84144.5|84231.1|84120.1|11
1620078580000|2021-05-03 21:49:40|84248.2|84137.2|84258.5|84147.5|84263.4|84152.4|84248.2|84137.2|9
1620078590000|2021-05-03 21:49:50|84255.5|84144.5|84242|84131|84259.8|84148.8|84221.1|84110.1|10
1620078600000|2021-05-03 21:50:00|84244.3|84133.3|84274.7|84163.7|84274.7|84163.7|84244.3|84133.3|3
1620078610000|2021-05-03 21:50:10|84250.2|84139.2|84260.8|84149.8|84261.7|84150.7|84250.2|84139.2|8
1620078620000|2021-05-03 21:50:20|84207.9|84096.9|84245.9|84134.9|84245.9|84134.9|84207.9|84096.9|7
1620078630000|2021-05-03 21:50:30|84247.4|84136.4|84249.9|84138.9|84249.9|84138.9|84247.4|84136.4|4
1620078640000|2021-05-03 21:50:40|84227.3|84116.3|84251.3|84140.3|84264.5|84153.5|84222.7|84111.7|10
1620078650000|2021-05-03 21:50:50|84242.5|84131.5|84253.9|84142.9|84253.9|84142.9|84242.5|84131.5|2
1620078660000|2021-05-03 21:51:00|84245.4|84134.4|84244.9|84133.9|84259.8|84148.8|84204.1|84093.1|8
1620078670000|2021-05-03 21:51:10|84245.7|84134.7|84251.9|84140.9|84263.4|84152.4|84245.7|84134.7|7
1620078680000|2021-05-03 21:51:20|84247.1|84136.1|84234.7|84123.7|84253.5|84142.5|84229.7|84118.7|11
1620078690000|2021-05-03 21:51:30|84234.6|84123.6|84259.7|84148.7|84262.9|84151.9|84234.6|84123.6|9
1620078700000|2021-05-03 21:51:40|84261.8|84150.8|84220.3|84109.3|84261.8|84150.8|84220.3|84109.3|8
1620078710000|2021-05-03 21:51:50|84242|84131|84248.4|84137.4|84264.8|84153.8|84242|84131|3
1620078720000|2021-05-03 21:52:00|84266.5|84155.5|84253.4|84142.4|84266.5|84155.5|84253.4|84142.4|7
1620078730000|2021-05-03 21:52:10|84221.8|84110.8|84228|84117|84228|84117|84221.8|84110.8|3
1620078740000|2021-05-03 21:52:20|84227|84116|84234|84123|84235.3|84124.3|84223.4|84112.4|4
1620078750000|2021-05-03 21:52:30|84232.3|84121.3|84267.5|84156.5|84267.5|84156.5|84232.3|84121.3|6
1620078760000|2021-05-03 21:52:40|84265.3|84154.3|84270.1|84159.1|84270.1|84159.1|84265.3|84154.3|4
1620078770000|2021-05-03 21:52:50|84265.6|84154.6|84270.8|84159.8|84270.8|84159.8|84265.6|84154.6|3
1620078780000|2021-05-03 21:53:00|84277.1|84166.1|84261.4|84150.4|84277.1|84166.1|84256.4|84145.4|5
1620078790000|2021-05-03 21:53:10|84260.1|84149.1|84246.4|84135.4|84265.9|84154.9|84234.2|84123.2|11
1620078800000|2021-05-03 21:53:20|84246.1|84135.1|84254|84143|84261.5|84150.5|84246.1|84135.1|8
1620078810000|2021-05-03 21:53:30|84251|84140|84245.3|84134.3|84251|84140|84238.3|84127.3|7
1620078820000|2021-05-03 21:53:40|84243.7|84132.7|84247.1|84136.1|84249.3|84138.3|84243.7|84132.7|4
1620078830000|2021-05-03 21:53:50|84245.7|84134.7|84254.9|84143.9|84268.1|84157.1|84228.8|84117.8|8
1620078840000|2021-05-03 21:54:00|84257|84146|84258.5|84147.5|84264.5|84153.5|84253.6|84142.6|9
1620078850000|2021-05-03 21:54:10|84258|84147|84264|84153|84269.2|84158.2|84258|84147|8
1620078860000|2021-05-03 21:54:20|84262.6|84151.6|84247.2|84136.2|84267.4|84156.4|84242|84131|9
1620078870000|2021-05-03 21:54:30|84255.6|84144.6|84248.8|84137.8|84258.4|84147.4|84248.8|84137.8|6
1620078880000|2021-05-03 21:54:40|84252.7|84141.7|84255.5|84144.5|84255.5|84144.5|84223.9|84112.9|12
1620078890000|2021-05-03 21:54:50|84255.8|84144.8|84257.4|84146.4|84257.4|84146.4|84249.3|84138.3|8
1620078900000|2021-05-03 21:55:00|84248.3|84137.3|84239.3|84128.3|84248.3|84137.3|84219.6|84108.6|5
1620078910000|2021-05-03 21:55:10|84245.7|84134.7|84245.7|84134.7|84246.6|84135.6|84235.9|84124.9|7
1620078920000|2021-05-03 21:55:20|84244.3|84133.3|84222.4|84111.4|84244.3|84133.3|84206|84095|4
1620078930000|2021-05-03 21:55:30|84218.7|84107.7|84241|84130|84243.2|84132.2|84217.8|84106.8|6
1620078940000|2021-05-03 21:55:40|84231.3|84120.3|84259.5|84148.5|84260.2|84149.2|84231.3|84120.3|7
1620078950000|2021-05-03 21:55:50|84223.5|84112.5|84243.3|84132.3|84250.2|84139.2|84216|84105|7
1620078960000|2021-05-03 21:56:00|84239.8|84128.8|84244.2|84133.2|84244.2|84133.2|84237.6|84126.6|3
1620078970000|2021-05-03 21:56:10|84235.9|84124.9|84254.1|84143.1|84259.6|84148.6|84235.9|84124.9|5
1620078980000|2021-05-03 21:56:20|84249.5|84138.5|84243.3|84132.3|84251.9|84140.9|84195.2|84084.2|7
1620078990000|2021-05-03 21:56:30|84243.4|84132.4|84269.8|84158.8|84269.8|84158.8|84243.4|84132.4|5
1620079000000|2021-05-03 21:56:40|84254.4|84143.4|84235|84124|84259.6|84148.6|84225.6|84114.6|8
1620079010000|2021-05-03 21:56:50|84232.4|84121.4|84228.4|84117.4|84238.4|84127.4|84228.4|84117.4|3
1620079020000|2021-05-03 21:57:00|84219.6|84108.6|84223.5|84112.5|84226.8|84115.8|84206.8|84095.8|6
1620079030000|2021-05-03 21:57:10|84267.4|84156.4|84254.6|84143.6|84267.4|84156.4|84249.2|84138.2|4
1620079040000|2021-05-03 21:57:20|84245.7|84134.7|84241.9|84130.9|84246|84135|84195.4|84084.4|6
1620079050000|2021-05-03 21:57:30|84234.4|84123.4|84258.2|84147.2|84262.8|84151.8|84234.4|84123.4|8
1620079060000|2021-05-03 21:57:40|84250.5|84139.5|84224.3|84113.3|84250.5|84139.5|84214.5|84103.5|5
1620079070000|2021-05-03 21:57:50|84219.2|84108.2|84228.6|84117.6|84238.4|84127.4|84219.2|84108.2|3
1620079080000|2021-05-03 21:58:00|84236.7|84125.7|84258|84147|84262.1|84151.1|84232.7|84121.7|15
1620079090000|2021-05-03 21:58:10|84258.4|84147.4|84241.2|84130.2|84262.9|84151.9|84231.9|84120.9|7
1620079100000|2021-05-03 21:58:20|84272.8|84161.8|84268.3|84157.3|84272.8|84161.8|84257.7|84146.7|7
1620079110000|2021-05-03 21:58:30|84266.2|84155.2|84246|84135|84266.2|84155.2|84220.1|84109.1|8
1620079120000|2021-05-03 21:58:40|84242.1|84131.1|84263.4|84152.4|84265.3|84154.3|84242.1|84131.1|7
1620079130000|2021-05-03 21:58:50|84258.7|84147.7|84260.8|84149.8|84262.3|84151.3|84234.7|84123.7|9
1620079140000|2021-05-03 21:59:00|84264.1|84153.1|84263.3|84152.3|84269.2|84158.2|84260.5|84149.5|10
1620079150000|2021-05-03 21:59:10|84262.7|84151.7|84271.8|84160.8|84271.8|84160.8|84262.7|84151.7|6
1620079160000|2021-05-03 21:59:20|84270.2|84159.2|84244.5|84133.5|84270.4|84159.4|84232.1|84121.1|4
1620079170000|2021-05-03 21:59:30|84250.1|84139.1|84265.8|84154.8|84269.8|84158.8|84250.1|84139.1|13
1620079180000|2021-05-03 21:59:40|84223.8|84112.8|84255.1|84144.1|84255.1|84144.1|84223.8|84112.8|5
1620079190000|2021-05-03 21:59:50|84253.8|84142.8|84273.6|84162.6|84273.6|84162.6|84251.6|84140.6|9
1620079200000|2021-05-03 22:00:00|84232|84121|84272.1|84161.1|84281.2|84170.2|84232|84121|40
1620079210000|2021-05-03 22:00:10|84276.6|84165.6|84265.9|84154.9|84281.3|84170.3|84256.8|84145.8|33
1620079220000|2021-05-03 22:00:20|84267.8|84156.8|84259.5|84148.5|84276.7|84165.7|84253.3|84142.3|38
1620079230000|2021-05-03 22:00:30|84253.9|84142.9|84257.6|84146.6|84263.3|84152.3|84253.6|84142.6|43
1620079240000|2021-05-03 22:00:40|84257.9|84146.9|84251.3|84140.3|84262.5|84151.5|84249.8|84138.8|27
1620079250000|2021-05-03 22:00:50|84248.8|84137.8|84264.6|84153.6|84269.8|84158.8|84248.8|84137.8|34
1620079260000|2021-05-03 22:01:00|84259.2|84148.2|84260.6|84149.6|84275.1|84164.1|84247.9|84136.9|43
1620079270000|2021-05-03 22:01:10|84251.6|84140.6|84262.1|84151.1|84271.1|84160.1|84248.5|84137.5|44
1620079280000|2021-05-03 22:01:20|84263.5|84152.5|84253.2|84142.2|84273.5|84162.5|84253.2|84142.2|43
1620079290000|2021-05-03 22:01:30|84254.5|84143.5|84262.4|84151.4|84265.6|84154.6|84250.5|84139.5|33
1620079300000|2021-05-03 22:01:40|84263.1|84152.1|84256|84145|84271.3|84160.3|84249.1|84138.1|36
1620079310000|2021-05-03 22:01:50|84247.8|84136.8|84256.6|84145.6|84256.6|84145.6|84237.8|84126.8|41
1620079320000|2021-05-03 22:02:00|84253.7|84142.7|84250.8|84139.8|84258.8|84147.8|84239.9|84128.9|38
1620079330000|2021-05-03 22:02:10|84253.2|84142.2|84242.1|84131.1|84260.9|84149.9|84239.7|84128.7|22
1620079340000|2021-05-03 22:02:20|84244.8|84133.8|84245|84134|84251.9|84140.9|84234.2|84123.2|42
1620079350000|2021-05-03 22:02:30|84246.1|84135.1|84222.6|84111.6|84246.1|84135.1|84222.6|84111.6|44
1620079360000|2021-05-03 22:02:40|84220.9|84109.9|84220.8|84109.8|84230.4|84119.4|84215.4|84104.4|44
1620079370000|2021-05-03 22:02:50|84221.4|84110.4|84220.1|84109.1|84224.6|84113.6|84217.2|84106.2|37
1620079380000|2021-05-03 22:03:00|84220.2|84109.2|84215.4|84104.4|84223.9|84112.9|84205.3|84094.3|44
1620079390000|2021-05-03 22:03:10|84208.3|84097.3|84197.1|84101.9|84218.1|84107.1|84196.6|84094.3|41
1620079400000|2021-05-03 22:03:20|84196.8|84101.7|84195.6|84090.9|84208.2|84106.6|84187.1|84079.5|36
1620079410000|2021-05-03 22:03:30|84182.4|84071.4|84161.2|84077.6|84192.9|84116.2|84157.2|84056.6|43
1620079420000|2021-05-03 22:03:40|84160.4|84077.3|84190.7|84079.7|84198.7|84106.7|84141|84058.4|42
1620079430000|2021-05-03 22:03:50|84168.4|84089.3|84171.1|84090.3|84181.6|84110.7|84156|84058.9|45
1620079440000|2021-05-03 22:04:00|84173.7|84094.3|84172.8|84099.6|84185.2|84112.5|84157.8|84074.2|42
1620079450000|2021-05-03 22:04:10|84172.4|84102.4|84179.2|84106.9|84186.1|84118.4|84163.8|84092.1|42
1620079460000|2021-05-03 22:04:20|84179.1|84107|84247.1|84136.1|84254.7|84143.7|84164.7|84077.3|41
1620079470000|2021-05-03 22:04:30|84236.3|84125.3|84252.6|84149.5|84255.7|84150|84232.7|84121.7|42
1620079480000|2021-05-03 22:04:40|84252.1|84149.3|84256|84170.9|84269.4|84176.2|84251.1|84146.8|33
1620079490000|2021-05-03 22:04:50|84259.8|84149.5|84249.3|84170|84260.6|84186.6|84234.4|84142.1|37
1620079500000|2021-05-03 22:05:00|84253.4|84152.4|84248.9|84172.9|84255.9|84173.5|84239|84143.1|40
1620079510000|2021-05-03 22:05:10|84248.1|84173.8|84245.5|84169.7|84253.3|84173.8|84244.3|84162.9|23
1620079520000|2021-05-03 22:05:20|84244.4|84171.8|84236.7|84186.7|84249.5|84186.7|84236.7|84167|34
1620079530000|2021-05-03 22:05:30|84236.4|84186.4|84245.9|84158.1|84252.4|84186.4|84236.4|84155.9|39
1620079540000|2021-05-03 22:05:40|84245.4|84156.7|84230.5|84180.5|84252.4|84181.7|84229.3|84149|34
1620079550000|2021-05-03 22:05:50|84230.2|84180.2|84226.4|84115.4|84246.1|84180.2|84221.7|84110.7|40
1620079560000|2021-05-03 22:06:00|84227.2|84116.2|84218.6|84107.6|84227.4|84116.4|84217.2|84106.2|40
1620079570000|2021-05-03 22:06:10|84224.3|84113.3|84222.3|84111.3|84231.3|84120.3|84216.3|84105.3|44
1620079580000|2021-05-03 22:06:20|84224.7|84113.7|84222.3|84111.3|84227.9|84116.9|84215.9|84104.9|44
1620079590000|2021-05-03 22:06:30|84224|84113|84227.3|84116.3|84229.6|84118.6|84218.2|84107.2|44
1620079600000|2021-05-03 22:06:40|84224.1|84113.1|84229.8|84118.8|84238.1|84127.1|84224.1|84113.1|42
1620079610000|2021-05-03 22:06:50|84229.3|84118.3|84236|84125.5|84239.3|84129.4|84225.1|84114.1|42
1620079620000|2021-05-03 22:07:00|84235.6|84125.2|84223|84113.5|84236.6|84126|84215.7|84109.7|45
1620079630000|2021-05-03 22:07:10|84223.7|84118|84232.8|84121.8|84241.7|84130.7|84217|84117|44
1620079640000|2021-05-03 22:07:20|84232.9|84121.9|84234.4|84123.4|84239.8|84128.8|84226.4|84116.8|43
1620079650000|2021-05-03 22:07:30|84234.2|84123.2|84224.2|84113.2|84237.7|84127.2|84219.7|84112.7|44
1620079660000|2021-05-03 22:07:40|84227.4|84116.4|84239.3|84130.4|84239.3|84136.1|84215.8|84112.7|44
1620079670000|2021-05-03 22:07:50|84236.1|84127.1|84236.6|84134.9|84242.9|84138.6|84231.8|84127.1|43
1620079680000|2021-05-03 22:08:00|84237.4|84134.6|84237.6|84133.9|84240.6|84141.3|84233.2|84130.6|43
1620079690000|2021-05-03 22:08:10|84237|84130.9|84232.6|84132|84240.7|84139.2|84229.7|84130.1|39
1620079700000|2021-05-03 22:08:20|84229.3|84143.4|84231.4|84134.1|84238.3|84144.2|84226|84128.4|33
1620079710000|2021-05-03 22:08:30|84230.1|84133.1|84225.8|84130.9|84237|84141.6|84224|84126.3|36
1620079720000|2021-05-03 22:08:40|84225.2|84128.5|84237.4|84131.6|84241.4|84140.8|84222.3|84123.6|33
1620079730000|2021-05-03 22:08:50|84231.7|84127.8|84230.7|84132.9|84236.7|84132.9|84229.3|84127.8|20
1620079740000|2021-05-03 22:09:00|84231.1|84133.4|84229.5|84128.4|84236.5|84139.3|84225.4|84125.3|40
1620079750000|2021-05-03 22:09:10|84230.3|84128.7|84226.4|84118.4|84231.6|84141.5|84226.4|84118.4|38
1620079760000|2021-05-03 22:09:20|84227.7|84127.2|84228.1|84138.6|84237.2|84138.6|84224.8|84122.8|34
1620079770000|2021-05-03 22:09:30|84235.5|84135.7|84233|84126.3|84235.5|84143|84227.5|84126.3|26
1620079780000|2021-05-03 22:09:40|84233.9|84128.7|84228.4|84124.5|84234.5|84135.6|84227.6|84124.5|27
1620079790000|2021-05-03 22:09:50|84228.7|84124.8|84230.7|84133.9|84234.5|84134.2|84224.5|84124.8|14
1620079800000|2021-05-03 22:10:00|84230.4|84134.1|84229.5|84137.6|84239.4|84142.5|84225.4|84129.1|40
1620079810000|2021-05-03 22:10:10|84233.4|84144.4|84228.5|84138|84240|84145.6|84223.2|84131.7|20
1620079820000|2021-05-03 22:10:20|84229.8|84137.9|84236.4|84134.4|84236.4|84144.3|84227.8|84128|26
1620079830000|2021-05-03 22:10:30|84238.7|84132.7|84233.5|84136.2|84238.7|84140.8|84227.6|84130.1|39
1620079840000|2021-05-03 22:10:40|84229.6|84132.4|84229.8|84133.5|84231.5|84135.8|84225.8|84128.2|17
1620079850000|2021-05-03 22:10:50|84230.1|84131.9|84229.2|84135.9|84237.3|84139.3|84227.8|84131|41
1620079860000|2021-05-03 22:11:00|84233.3|84135.1|84230.9|84138.6|84233.9|84146.4|84222.8|84126.3|31
1620079870000|2021-05-03 22:11:10|84230.3|84140.9|84229.8|84136.7|84236.9|84142.6|84226.7|84129.7|44
1620079880000|2021-05-03 22:11:20|84229|84131|84231.6|84132.9|84236.5|84145.6|84225.7|84131|39
1620079890000|2021-05-03 22:11:30|84235.6|84137.2|84230.2|84134.1|84235.6|84142.4|84223.7|84131.6|42
1620079900000|2021-05-03 22:11:40|84235.3|84133.1|84231.9|84135|84237.7|84141|84227.8|84126.6|40
1620079910000|2021-05-03 22:11:50|84232.8|84132.4|84233|84138.9|84236.9|84143.2|84226.3|84132.1|42
1620079920000|2021-05-03 22:12:00|84236.6|84137.6|84226.3|84130.6|84236.6|84143.6|84225.4|84125.4|42
1620079930000|2021-05-03 22:12:10|84225.7|84131.4|84234.2|84136.2|84236.7|84141.2|84222.5|84127.6|39
1620079940000|2021-05-03 22:12:20|84234.4|84141.6|84232.3|84121.3|84239.8|84141.6|84227.7|84120.2|42
1620079950000|2021-05-03 22:12:30|84233.3|84122.3|84237.5|84126.5|84237.5|84129.2|84226.8|84116|39
1620079960000|2021-05-03 22:12:40|84226.8|84122.7|84230.1|84119.1|84239|84129.6|84220.7|84114.6|45
1620079970000|2021-05-03 22:12:50|84230.2|84119.2|84230.9|84119.9|84237.3|84134.9|84214.4|84107.5|42
1620079980000|2021-05-03 22:13:00|84232.8|84121.8|84232.2|84121.2|84238.1|84131.3|84227.3|84116.3|45
1620079990000|2021-05-03 22:13:10|84233.3|84122.3|84232.6|84121.6|84237.5|84127.9|84226.6|84117.5|44
1620080000000|2021-05-03 22:13:20|84229.9|84118.9|84229.5|84118.5|84236.7|84126.6|84226.9|84115.9|44
1620080010000|2021-05-03 22:13:30|84232.5|84122.1|84217|84116.8|84234|84123|84217|84111.1|44
1620080020000|2021-05-03 22:13:40|84218.2|84119|84210.9|84116.2|84225.4|84119.8|84210.9|84108.4|44
1620080030000|2021-05-03 22:13:50|84210.2|84115.9|84211|84116.5|84234.4|84126.3|84202|84109|45
1620080040000|2021-05-03 22:14:00|84210.6|84113.7|84214.8|84121.1|84217.8|84124.3|84200.2|84105.6|43
1620080050000|2021-05-03 22:14:10|84214.4|84123|84211.4|84115.7|84216.5|84125.7|84205.3|84111|44
1620080060000|2021-05-03 22:14:20|84214.9|84120.5|84213.6|84123|84217.2|84124.9|84197|84110.8|43
1620080070000|2021-05-03 22:14:30|84212.8|84124.2|84201.9|84123.5|84213.4|84124.2|84195.8|84115.4|45
1620080080000|2021-05-03 22:14:40|84201.5|84123.9|84212.9|84123.7|84226.8|84129.6|84193.9|84111.8|44
1620080090000|2021-05-03 22:14:50|84212.1|84123.9|84205|84120.6|84217.3|84127|84201.2|84113.9|42
1620080100000|2021-05-03 22:15:00|84205.8|84121.3|84198.2|84118.1|84211|84124|84195.8|84113.8|43
1620080110000|2021-05-03 22:15:10|84201.3|84116.9|84201.7|84125.5|84212|84125.5|84194.1|84115|38
1620080120000|2021-05-03 22:15:20|84201.5|84125.7|84196.7|84120.9|84204|84127|84194.4|84115.2|44
1620080130000|2021-05-03 22:15:30|84195.5|84118.8|84196.1|84121.6|84202.6|84125.1|84190.8|84117.6|41
1620080140000|2021-05-03 22:15:40|84195.2|84123|84197.7|84126.1|84213.5|84137.6|84179.6|84115.8|44
1620080150000|2021-05-03 22:15:50|84201|84127.8|84182.9|84132.9|84203.2|84140.2|84177.4|84117.7|44
1620080160000|2021-05-03 22:16:00|84194|84121.8|84181|84131|84204.9|84137.3|84178.3|84116.7|45
1620080170000|2021-05-03 22:16:10|84191.3|84120.2|84198.8|84118.6|84211.2|84137.1|84175.7|84111.5|42
1620080180000|2021-05-03 22:16:20|84199.8|84118.1|84199.4|84119.7|84202.7|84123.3|84189.3|84113.7|44
1620080190000|2021-05-03 22:16:30|84199.6|84121.1|84193.2|84118.4|84202.4|84123|84192.4|84117.2|42
1620080200000|2021-05-03 22:16:40|84190.4|84115.3|84192.4|84119.1|84204.9|84130|84180|84110.9|41
1620080210000|2021-05-03 22:16:50|84188.3|84113.6|84172.2|84122.2|84194.3|84122.2|84169.3|84107.3|45
1620080220000|2021-05-03 22:17:00|84186.4|84113.5|84192.6|84116.5|84194.3|84122.5|84171.3|84107.5|39
1620080230000|2021-05-03 22:17:10|84194.5|84116.7|84191|84118.1|84194.6|84125.1|84174.1|84112.3|38
1620080240000|2021-05-03 22:17:20|84191.3|84117.9|84191.8|84116.9|84193.2|84130.2|84169.8|84106.2|40
1620080250000|2021-05-03 22:17:30|84191.5|84118.5|84192.3|84142.3|84209.1|84147.3|84188|84115.7|35
1620080260000|2021-05-03 22:17:40|84192.6|84142.6|84193.9|84143.9|84195.5|84145.5|84192.3|84142.3|29
1620080270000|2021-05-03 22:17:50|84195.3|84145.3|84198.1|84148.1|84206.8|84148.3|84195.3|84132.1|26
1620080280000|2021-05-03 22:18:00|84197.9|84147.9|84212.7|84142.5|84291.8|84180.8|84197.9|84128|37
1620080290000|2021-05-03 22:18:10|84211.9|84141.2|84210.2|84139.8|84225.8|84152.1|84200.4|84125.4|43
1620080300000|2021-05-03 22:18:20|84210.3|84139.9|84202.7|84152.7|84213.7|84153.6|84200.6|84137.2|37
1620080310000|2021-05-03 22:18:30|84215.9|84141.7|84192.4|84142.4|84216|84152.4|84192.4|84132|41
1620080320000|2021-05-03 22:18:40|84192.3|84142.3|84205.9|84133|84208.5|84142.3|84189.6|84126.9|30
1620080330000|2021-05-03 22:18:50|84206|84133.1|84202.6|84130.3|84209.7|84143|84191.2|84130.3|39
1620080340000|2021-05-03 22:19:00|84203.1|84130.8|84198.4|84108|84216.4|84144.6|84191.2|84094.1|43
1620080350000|2021-05-03 22:19:10|84195|84104.1|84206.5|84101.2|84206.5|84108.6|84189.1|84096.7|45
1620080360000|2021-05-03 22:19:20|84206.7|84102|84200.2|84104.9|84209.6|84108.9|84189.2|84096.5|44
1620080370000|2021-05-03 22:19:30|84198.9|84104.6|84200.5|84103.8|84207.5|84107.8|84187.5|84094.6|45
1620080380000|2021-05-03 22:19:40|84197.8|84104.4|84195.8|84111.3|84209.7|84111.3|84186.1|84098.8|43
1620080390000|2021-05-03 22:19:50|84218.5|84110|84203.5|84110.6|84228|84122.4|84201.6|84104|44
1620080400000|2021-05-03 22:20:00|84205.7|84112.7|84216.3|84111.9|84223|84120.4|84205.7|84104.6|44
1620080410000|2021-05-03 22:20:10|84217.5|84114.4|84213.5|84102.5|84224.9|84114.4|84204.4|84102.5|44
1620080420000|2021-05-03 22:20:20|84211.6|84100.6|84226.5|84120.5|84226.5|84120.5|84211.6|84100.6|45
1620080430000|2021-05-03 22:20:30|84228.8|84129.1|84223.3|84131.5|84234.2|84140.5|84220.7|84123.3|44
1620080440000|2021-05-03 22:20:40|84224.2|84134.5|84226.6|84140.2|84233.8|84145|84222.1|84130.2|41
1620080450000|2021-05-03 22:20:50|84231.4|84136.3|84235.8|84145.8|84237.4|84150.9|84225.7|84136.3|40
1620080460000|2021-05-03 22:21:00|84235.4|84148.1|84229.9|84143.2|84246.1|84152.8|84229.1|84142.1|39
1620080470000|2021-05-03 22:21:10|84232.2|84147.8|84218.2|84110.2|84232.9|84148.7|84208|84098.4|45
1620080480000|2021-05-03 22:21:20|84215.7|84107.3|84212.8|84106.1|84222.5|84114|84211.2|84102.1|40
1620080490000|2021-05-03 22:21:30|84210.1|84104.1|84208.9|84107.3|84221.3|84112.1|84208.4|84101.2|44
1620080500000|2021-05-03 22:21:40|84207.2|84107.7|84211.1|84109.1|84218.3|84111.5|84205.3|84101.9|44
1620080510000|2021-05-03 22:21:50|84212.2|84106.9|84211.5|84114.5|84225|84117.1|84205.7|84105.5|44
1620080520000|2021-05-03 22:22:00|84211.9|84115.4|84216.8|84113.2|84223.2|84118.3|84211.9|84106.7|44
1620080530000|2021-05-03 22:22:10|84214.9|84112.6|84222.8|84117|84223.9|84117|84209.7|84106.7|44
1620080540000|2021-05-03 22:22:20|84215.4|84109.4|84210.1|84112.9|84224.8|84119.1|84206.7|84106|44
1620080550000|2021-05-03 22:22:30|84210.2|84112.5|84210.4|84115.7|84226|84118.9|84205.1|84106.7|44
1620080560000|2021-05-03 22:22:40|84202.8|84118.5|84210.4|84109.8|84228.8|84123|84201.7|84109.3|45
1620080570000|2021-05-03 22:22:50|84209.2|84112.1|84220.8|84118.5|84225|84120.4|84197.8|84109|44
1620080580000|2021-05-03 22:23:00|84216.7|84114.2|84217.2|84117.8|84220.3|84121.7|84199.5|84113.3|45
1620080590000|2021-05-03 22:23:10|84217.9|84117.5|84217.8|84119.1|84227.2|84126.9|84196.8|84109.4|42
1620080600000|2021-05-03 22:23:20|84215.7|84118.2|84214.2|84125.6|84227.2|84127.7|84213.4|84116.2|41
1620080610000|2021-05-03 22:23:30|84214.3|84127.1|84213.3|84124.8|84229.2|84132.3|84207.5|84116.8|44
1620080620000|2021-05-03 22:23:40|84209.7|84118.2|84209.4|84120.8|84222.9|84130|84204.5|84115.6|44
1620080630000|2021-05-03 22:23:50|84209.9|84120.1|84209.2|84118.7|84224.8|84128.5|84205.1|84118|43
1620080640000|2021-05-03 22:24:00|84209.1|84122|84221.5|84128.1|84222.8|84128.6|84208.8|84117.9|43
1620080650000|2021-05-03 22:24:10|84223.2|84130.4|84219|84127.4|84223.8|84130.4|84214.3|84119.8|44
1620080660000|2021-05-03 22:24:20|84223.1|84128|84225.4|84130.4|84225.6|84134.7|84207.9|84120.8|44
1620080670000|2021-05-03 22:24:30|84225.2|84130.3|84223.9|84131.6|84227.9|84135.8|84209.1|84124.6|45
1620080680000|2021-05-03 22:24:40|84225.3|84132.5|84220.2|84129.8|84227.1|84133.8|84207.3|84118.6|44
1620080690000|2021-05-03 22:24:50|84225.2|84128.2|84227.3|84132.6|84229.2|84132.9|84211.3|84121.9|42
1620080700000|2021-05-03 22:25:00|84224.3|84126.6|84227.9|84133.1|84227.9|84134.8|84213.2|84125.1|44
1620080710000|2021-05-03 22:25:10|84228|84134|84212.7|84126.5|84228.4|84134.6|84212.7|84123.2|43
1620080720000|2021-05-03 22:25:20|84215.4|84128|84229.1|84135.4|84231.5|84141.4|84212.4|84121.5|45
1620080730000|2021-05-03 22:25:30|84227.5|84135.5|84219.8|84134.1|84230.3|84137.9|84214.7|84123.5|43
1620080740000|2021-05-03 22:25:40|84229.5|84136|84223.1|84130.9|84237.4|84141.8|84214.5|84124.9|44
1620080750000|2021-05-03 22:25:50|84220.4|84131.1|84223.9|84132.4|84235.8|84140.1|84220.4|84127|44
1620080760000|2021-05-03 22:26:00|84224.2|84132.6|84221.2|84131.4|84235.2|84142.9|84221.1|84127.9|45
1620080770000|2021-05-03 22:26:10|84220|84131.3|84237.8|84139.5|84237.8|84146.6|84220|84126.5|42
1620080780000|2021-05-03 22:26:20|84232.7|84143.9|84221.2|84134|84237.6|84146|84220.9|84128.7|44
1620080790000|2021-05-03 22:26:30|84224.4|84135.4|84231.6|84141.1|84237.9|84146.2|84214.6|84122.8|44
1620080800000|2021-05-03 22:26:40|84229.3|84140.7|84233|84135|84233.2|84143.4|84217.5|84125.7|42
1620080810000|2021-05-03 22:26:50|84228.8|84140|84231.7|84137.5|84233.6|84142.2|84220.6|84127.7|42
1620080820000|2021-05-03 22:27:00|84231.8|84137.3|84219|84126.9|84236.3|84142.2|84215.2|84124.9|44
1620080830000|2021-05-03 22:27:10|84217.6|84129.3|84230.2|84137.5|84234.2|84140.9|84215.6|84123.6|44
1620080840000|2021-05-03 22:27:20|84229.7|84138.4|84223|84138.7|84237.3|84147.3|84216.2|84127|44
1620080850000|2021-05-03 22:27:30|84228.6|84135.8|84222|84129.6|84232.2|84141.1|84217.5|84124.6|43
1620080860000|2021-05-03 22:27:40|84230.2|84135|84223|84126.9|84234.5|84142.1|84218.4|84125.6|43
1620080870000|2021-05-03 22:27:50|84221.4|84125.9|84229.8|84135.8|84233.8|84139.1|84218.1|84123.8|43
1620080880000|2021-05-03 22:28:00|84230.3|84135.9|84217.6|84129.1|84232.1|84140|84217.6|84125.5|44
1620080890000|2021-05-03 22:28:10|84216.9|84129.2|84224.4|84146.7|84235.2|84146.7|84215.2|84121.7|43
1620080900000|2021-05-03 22:28:20|84233.8|84140|84222.1|84126.8|84233.8|84142.4|84217.2|84125.2|44
1620080910000|2021-05-03 22:28:30|84233.6|84130.4|84228.9|84135.8|84236.2|84143.4|84216.1|84126|44
1620080920000|2021-05-03 22:28:40|84230.1|84135.6|84216.5|84135.2|84231.7|84139.1|84216|84125.2|44
1620080930000|2021-05-03 22:28:50|84216.8|84135.4|84221.5|84127.9|84230.7|84139.4|84215.3|84124.3|42
1620080940000|2021-05-03 22:29:00|84217.6|84125|84218.8|84124|84231.6|84140.2|84213.9|84122.7|44
1620080950000|2021-05-03 22:29:10|84221.8|84125.2|84226.2|84132.4|84231.7|84135.8|84210.9|84119.4|44
1620080960000|2021-05-03 22:29:20|84226.4|84132.3|84226.2|84131.4|84233.6|84134|84213.7|84122.9|42
1620080970000|2021-05-03 22:29:30|84226.6|84131.8|84236|84129.4|84236.5|84138.3|84213.8|84123.6|44
1620080980000|2021-05-03 22:29:40|84238.6|84135.1|84226.8|84135.9|84242.7|84138.4|84216.4|84124.1|42
1620080990000|2021-05-03 22:29:50|84231.3|84128.7|84228.4|84133.4|84235.3|84141.8|84217.2|84123.3|43
1620081000000|2021-05-03 22:30:00|84229.3|84133.8|84226.9|84137.6|84234.4|84139.6|84215.3|84120.7|45
1620081010000|2021-05-03 22:30:10|84229.4|84133.2|84230.7|84138.5|84232.8|84141.9|84214|84121.5|44
1620081020000|2021-05-03 22:30:20|84233|84141.1|84235.6|84151.3|84245.1|84156.2|84228.4|84129.7|44
1620081030000|2021-05-03 22:30:30|84236|84151.2|84226|84131|84240.7|84151.5|84220.4|84124.7|43
1620081040000|2021-05-03 22:30:40|84227.6|84128.9|84228.8|84127.6|84234.2|84132.5|84219.4|84120.6|45
1620081050000|2021-05-03 22:30:50|84224.3|84128.2|84230.1|84122|84236.6|84133.2|84216.1|84116.2|43
1620081060000|2021-05-03 22:31:00|84226.6|84115.6|84230.5|84122.8|84233.8|84132.1|84210.7|84115.2|44
1620081070000|2021-05-03 22:31:10|84226.2|84122.9|84229.9|84123.7|84233.3|84128.4|84216.9|84115.8|45
1620081080000|2021-05-03 22:31:20|84228.7|84124.5|84223.1|84128.5|84237|84130.7|84217.5|84116.8|44
1620081090000|2021-05-03 22:31:30|84223.2|84129.2|84221.5|84128.1|84232|84135.8|84220.4|84118.9|31
1620081100000|2021-05-03 22:31:40|84220.2|84127.7|84221.1|84130.4|84231.5|84134.3|84218.8|84119.5|34
1620081110000|2021-05-03 22:31:50|84220.9|84129.7|84208.4|84121.1|84232.7|84132.5|84208.4|84119.2|40
1620081120000|2021-05-03 22:32:00|84221.4|84125.6|84218|84126.8|84236.2|84128|84203|84114.1|44
1620081130000|2021-05-03 22:32:10|84215.9|84128.5|84214.2|84125.8|84232.2|84128.9|84205.2|84115.1|45
1620081140000|2021-05-03 22:32:20|84221.2|84124.3|84239.2|84148.7|84239.2|84159|84208.8|84115.6|44
1620081150000|2021-05-03 22:32:30|84237.2|84150.9|84234|84156.5|84238.5|84157.9|84232.6|84147.7|39
1620081160000|2021-05-03 22:32:40|84237.6|84148.9|84234.7|84156|84240.4|84158.6|84233.2|84146.5|37
1620081170000|2021-05-03 22:32:50|84237.8|84150|84235.8|84145.8|84237.8|84156.8|84230.9|84145.8|36
1620081180000|2021-05-03 22:33:00|84234.6|84152.3|84231.4|84148.9|84236.6|84155.3|84230|84147.1|40
1620081190000|2021-05-03 22:33:10|84231.2|84151.9|84226.1|84148.4|84233.7|84158.2|84225.5|84142.5|38
1620081200000|2021-05-03 22:33:20|84227.6|84152|84232.2|84153.2|84234.2|84157.9|84226.7|84148.4|41
1620081210000|2021-05-03 22:33:30|84230.7|84155.4|84232.6|84153.8|84240.1|84155.4|84230.7|84146.2|39
1620081220000|2021-05-03 22:33:40|84235.8|84148.1|84229.2|84155.8|84240.2|84158.3|84225.6|84145.3|39
1620081230000|2021-05-03 22:33:50|84228.8|84154.1|84233.6|84151.9|84233.6|84157.6|84226.2|84145.8|37
1620081240000|2021-05-03 22:34:00|84231.2|84147.6|84233.8|84154.2|84236.5|84155.6|84227.2|84145.2|25
1620081250000|2021-05-03 22:34:10|84233.6|84154.3|84233|84151|84234.4|84156.7|84229.9|84142.6|27
1620081260000|2021-05-03 22:34:20|84229.8|84147|84226.5|84153.1|84232.1|84155.4|84226.3|84145.1|25
1620081270000|2021-05-03 22:34:30|84226.9|84153.5|84229.1|84152.7|84230.6|84153.8|84225.3|84146|12
1620081280000|2021-05-03 22:34:40|84226.9|84145.7|84231.4|84158.1|84233.9|84173.1|84215|84145.7|39
1620081290000|2021-05-03 22:34:50|84232.5|84161.2|84229.5|84152.6|84233.6|84161.2|84225.2|84146.9|43
1620081300000|2021-05-03 22:35:00|84229|84153.2|84228.6|84152.1|84233.1|84154|84227.2|84145.3|38
1620081310000|2021-05-03 22:35:10|84227.5|84155.2|84229.3|84151.3|84229.8|84156.2|84226.6|84150.9|20
1620081320000|2021-05-03 22:35:20|84230|84152.4|84227.1|84156.3|84230|84167.3|84215.8|84145.1|12
1620081330000|2021-05-03 22:35:30|84216.5|84166.5|84227.1|84154.6|84234.4|84167.6|84216.5|84149.4|32
1620081340000|2021-05-03 22:35:40|84230.5|84152.4|84227.3|84154|84236.5|84155.1|84226.9|84149.4|38
1620081350000|2021-05-03 22:35:50|84225.9|84152|84227.9|84152.6|84230.2|84167.2|84217.2|84148.3|16
1620081360000|2021-05-03 22:36:00|84228|84152.7|84228|84152.2|84236.2|84154|84225.5|84144.6|36
1620081370000|2021-05-03 22:36:10|84225.3|84147.1|84232.4|84153.1|84232.4|84155.9|84224.4|84147.1|16
1620081380000|2021-05-03 22:36:20|84230.6|84156|84215|84165|84232.9|84169.4|84215|84148.4|22
1620081390000|2021-05-03 22:36:30|84224.7|84151.2|84232.5|84152.3|84236.4|84163.6|84212|84143.7|36
1620081400000|2021-05-03 22:36:40|84229.8|84148.6|84227.9|84153.3|84238.3|84157.1|84227.7|84145.3|36
1620081410000|2021-05-03 22:36:50|84232.6|84146.9|84227.1|84153.7|84232.6|84156.3|84226.3|84146.9|39
1620081420000|2021-05-03 22:37:00|84226.7|84153.3|84237|84158.1|84237|84159|84223.7|84145.3|30
1620081430000|2021-05-03 22:37:10|84236.6|84158.6|84238.6|84155.6|84242.7|84161.4|84232.8|84155.3|15
1620081440000|2021-05-03 22:37:20|84239.2|84158|84236.9|84159.6|84239.4|84160.9|84234.8|84156.4|14
1620081450000|2021-05-03 22:37:30|84239.8|84155.4|84236|84159.4|84241.4|84160|84233.6|84155.4|16
1620081460000|2021-05-03 22:37:40|84235.8|84159.5|84223.4|84173.4|84236.2|84173.4|84223.4|84158.7|8
1620081470000|2021-05-03 22:37:50|84220.9|84170.9|84229.7|84158.6|84238.6|84174|84217.6|84152.7|23
1620081480000|2021-05-03 22:38:00|84217.7|84167.7|84231.6|84157.5|84231.6|84169.2|84215.5|84157.5|11
1620081490000|2021-05-03 22:38:10|84217.8|84167.8|84232.7|84156.7|84234.2|84167.8|84217.8|84156.7|13
1620081500000|2021-05-03 22:38:20|84232.9|84156.9|84219.3|84169.3|84233|84169.9|84217.7|84156.9|14
1620081510000|2021-05-03 22:38:30|84218.9|84168.9|84228.2|84158.2|84232.7|84169.7|84216.2|84157.2|15
1620081520000|2021-05-03 22:38:40|84228.6|84157.7|84219.8|84169.8|84228.6|84170|84219.1|84157.7|9
1620081530000|2021-05-03 22:38:50|84216.3|84166.3|84219.8|84169.8|84231.3|84169.9|84215.2|84156.4|26
1620081540000|2021-05-03 22:39:00|84240.1|84156.7|84238.4|84160.1|84240.1|84171.7|84221.1|84156.7|16
1620081550000|2021-05-03 22:39:10|84239.2|84159.4|84231.6|84161.2|84239.2|84171.9|84220|84158.8|17
1620081560000|2021-05-03 22:39:20|84232.6|84159.7|84230.8|84160|84233.8|84170.2|84219.5|84158.8|13
1620081570000|2021-05-03 22:39:30|84231.6|84170.6|84230.9|84159.4|84231.6|84170.6|84219.6|84159|15
1620081580000|2021-05-03 22:39:40|84232.2|84159.6|84237|84160.1|84240.3|84174.4|84219.3|84158.9|19
1620081590000|2021-05-03 22:39:50|84238.6|84159.8|84225.8|84175.8|84241.8|84177.6|84222|84158.8|15
1620081600000|2021-05-03 22:40:00|84226.3|84176.3|84238|84167.6|84240.1|84178.3|84224.6|84165.1|26
1620081610000|2021-05-03 22:40:10|84239|84167.9|84236.6|84165.5|84240.6|84178.3|84226.3|84165.5|30
1620081620000|2021-05-03 22:40:20|84238.4|84167.3|84245.3|84169.9|84247.3|84170.2|84238.4|84164.9|21
1620081630000|2021-05-03 22:40:30|84246|84170.1|84243.5|84172.6|84247.2|84175.6|84243.5|84168|13
1620081640000|2021-05-03 22:40:40|84235.4|84185.4|84230.1|84180.1|84241.8|84185.4|84227.7|84167.6|10
1620081650000|2021-05-03 22:40:50|84231.1|84181.1|84244|84170.9|84244|84181.4|84230|84170.9|15
1620081660000|2021-05-03 22:41:00|84243.6|84169.1|84242.5|84166.3|84244.1|84181.7|84228.9|84165.7|33
1620081670000|2021-05-03 22:41:10|84241.2|84165.8|84241|84166.3|84241.5|84169|84237.1|84164.5|15
1620081680000|2021-05-03 22:41:20|84240.8|84166.1|84227.3|84177.3|84242.3|84178|84227.3|84165.1|14
1620081690000|2021-05-03 22:41:30|84227.7|84177.7|84225.9|84175.9|84238.1|84178.2|84224.5|84164.2|21
1620081700000|2021-05-03 22:41:40|84225.5|84175.5|84228.7|84178.7|84240.4|84180|84225.5|84162.5|18
1620081710000|2021-05-03 22:41:50|84226.3|84176.3|84228.4|84178.4|84243.7|84178.4|84224.8|84164.2|16
1620081720000|2021-05-03 22:42:00|84228.6|84178.6|84239.6|84167.3|84240.5|84179.7|84226.9|84167.3|17
1620081730000|2021-05-03 22:42:10|84229.2|84179.2|84230.4|84180.4|84238.3|84180.4|84225.9|84165.3|17
1620081740000|2021-05-03 22:42:20|84230|84180|84232|84182|84232.2|84182.2|84230|84180|8
1620081750000|2021-05-03 22:42:30|84229.8|84179.8|84229.5|84179.5|84242.5|84182.8|84229.5|84171.4|9
1620081760000|2021-05-03 22:42:40|84228.7|84178.7|84229.5|84179.5|84230.3|84180.3|84228.7|84178.7|13
1620081770000|2021-05-03 22:42:50|84229.4|84179.4|84227.9|84177.9|84230.5|84180.5|84227.9|84177.9|9
1620081780000|2021-05-03 22:43:00|84228.5|84178.5|84229.1|84179.1|84242.5|84182|84227.9|84166.9|24
1620081790000|2021-05-03 22:43:10|84228.3|84178.3|84227.9|84177.9|84239.6|84178.3|84225.4|84166.5|18
1620081800000|2021-05-03 22:43:20|84227.8|84177.8|84234.5|84184.5|84247.3|84184.7|84227.8|84170.7|17
1620081810000|2021-05-03 22:43:30|84233.4|84183.4|84240.6|84169|84253|84185.4|84229.2|84166.2|14
1620081820000|2021-05-03 22:43:40|84240.8|84169.7|84238.6|84166.8|84244|84180.6|84228.3|84165.2|31
1620081830000|2021-05-03 22:43:50|84238.9|84168.4|84244|84164.7|84244|84179.2|84226.3|84164.3|27
1620081840000|2021-05-03 22:44:00|84242.8|84165.4|84238.2|84164|84243.3|84169.2|84238.2|84164|24
1620081850000|2021-05-03 22:44:10|84238|84163.7|84236.3|84166|84238.8|84178.1|84224.2|84162.8|28
1620081860000|2021-05-03 22:44:20|84236.7|84166.4|84223.5|84173.5|84238.4|84178|84221.9|84163.2|30
1620081870000|2021-05-03 22:44:30|84223.6|84173.6|84237.1|84160.4|84242.8|84175.8|84220.7|84156.1|19
1620081880000|2021-05-03 22:44:40|84239.5|84159|84225|84175|84239.5|84175.3|84221.7|84159|16
1620081890000|2021-05-03 22:44:50|84224.2|84174.2|84226.1|84176.1|84237|84176.1|84224.2|84163.6|11
1620081900000|2021-05-03 22:45:00|84226.3|84176.3|84235.8|84162.3|84238.4|84176.3|84226.2|84162.3|14
1620081910000|2021-05-03 22:45:10|84223.8|84173.8|84236.8|84165.6|84239.4|84177.3|84223.8|84162.4|38
1620081920000|2021-05-03 22:45:20|84238.3|84166.1|84237.6|84164.4|84239.5|84175.3|84222.8|84163.3|29
1620081930000|2021-05-03 22:45:30|84237.9|84166|84235.4|84164.1|84240.5|84175.9|84225.9|84162.6|32
1620081940000|2021-05-03 22:45:40|84236.2|84163.7|84233.9|84162.9|84239.3|84177.9|84224.4|84162.9|27
1620081950000|2021-05-03 22:45:50|84223.3|84173.3|84237.3|84167.3|84238.7|84177.5|84222.6|84162.7|26
1620081960000|2021-05-03 22:46:00|84238.3|84165.8|84238.5|84164.3|84238.5|84178.8|84224.4|84164.3|13
1620081970000|2021-05-03 22:46:10|84238.8|84165.5|84236.4|84163.9|84240.2|84178|84224.9|84163.9|19
1620081980000|2021-05-03 22:46:20|84236.7|84165.1|84244.3|84165.4|84247.4|84179|84227.8|84163.3|17
1620081990000|2021-05-03 22:46:30|84243.5|84166|84226|84176|84243.5|84180.3|84223.7|84163.7|19
1620082000000|2021-05-03 22:46:40|84225.6|84175.6|84237.2|84165.1|84238.1|84177.6|84225.6|84163.8|6
1620082010000|2021-05-03 22:46:50|84237.4|84164.8|84223.2|84173.2|84239.5|84173.2|84223.2|84163.7|24
1620082020000|2021-05-03 22:47:00|84224.8|84174.8|84238.6|84165|84242.1|84176.8|84221.9|84163.1|27
1620082030000|2021-05-03 22:47:10|84227.9|84177.9|84223.9|84173.9|84227.9|84177.9|84223|84173|13
1620082040000|2021-05-03 22:47:20|84223|84173|84238.1|84165.1|84241.1|84173|84223|84163|9
1620082050000|2021-05-03 22:47:30|84236.8|84166.7|84237.4|84162.2|84237.5|84176.6|84224.2|84162|26
1620082060000|2021-05-03 22:47:40|84237.6|84161.7|84237.7|84167.5|84240.8|84167.8|84237.6|84161.7|16
1620082070000|2021-05-03 22:47:50|84238.7|84166|84222.4|84172.4|84239.2|84176.1|84221.7|84163.3|29
1620082080000|2021-05-03 22:48:00|84240.4|84163|84240|84164.1|84242.5|84176.4|84225.7|84163|8
1620082090000|2021-05-03 22:48:10|84226.3|84176.3|84241.2|84164.6|84241.2|84177.6|84225.8|84164.6|10
1620082100000|2021-05-03 22:48:20|84227.5|84177.5|84243.3|84169.5|84245.1|84177.5|84225.9|84166.9|30
1620082110000|2021-05-03 22:48:30|84240.8|84170.3|84241.5|84167.8|84246.1|84183|84233|84167.8|35
1620082120000|2021-05-03 22:48:40|84243.4|84168.2|84233.3|84183.3|84245.7|84183.3|84227.7|84166.9|38
1620082130000|2021-05-03 22:48:50|84232.4|84182.4|84233.9|84183.9|84246.8|84190.3|84231.2|84171.3|30
1620082140000|2021-05-03 22:49:00|84244.9|84174.6|84232.4|84182.4|84246.7|84186|84232|84173.1|26
1620082150000|2021-05-03 22:49:10|84232|84182|84236.9|84186.9|84253.8|84186.9|84232|84170.6|18
1620082160000|2021-05-03 22:49:20|84237.9|84187.9|84246|84174.6|84254.3|84187.9|84230.8|84171.1|34
1620082170000|2021-05-03 22:49:30|84246.8|84175.2|84234.6|84184.6|84246.8|84185.2|84233.5|84173.3|28
1620082180000|2021-05-03 22:49:40|84234.4|84184.4|84236.9|84186.9|84238|84188|84233.6|84183.6|34
1620082190000|2021-05-03 22:49:50|84237.2|84187.2|84235.4|84185.4|84239.8|84189.8|84235.4|84185.4|25
1620082200000|2021-05-03 22:50:00|84234.4|84184.4|84236.4|84186.4|84237.5|84187.5|84232.4|84182.4|37
1620082210000|2021-05-03 22:50:10|84236.5|84186.5|84251.7|84178.5|84251.7|84190.3|84233.9|84178.5|29
1620082220000|2021-05-03 22:50:20|84249.3|84178.1|84237|84187|84249.4|84188|84234.5|84176.1|35
1620082230000|2021-05-03 22:50:30|84238.3|84188.3|84236.6|84186.6|84246.9|84188.3|84235.7|84176.3|18
1620082240000|2021-05-03 22:50:40|84237.2|84187.2|84236.4|84186.4|84237.5|84187.5|84233.2|84183.2|13
1620082250000|2021-05-03 22:50:50|84237.3|84187.3|84235|84185|84252.8|84187.3|84233.1|84177.6|23
1620082260000|2021-05-03 22:51:00|84249|84174.9|84237.7|84187.7|84250.1|84195.3|84234.3|84174.1|34
1620082270000|2021-05-03 22:51:10|84238|84188|84238.1|84188.1|84238.7|84188.7|84233.7|84183.7|32
1620082280000|2021-05-03 22:51:20|84237.9|84187.9|84236|84186|84238|84188|84235.2|84185.2|14
1620082290000|2021-05-03 22:51:30|84247|84176.8|84248.9|84177.9|84248.9|84188.9|84234.5|84176.8|21
1620082300000|2021-05-03 22:51:40|84249.3|84178.6|84234.5|84184.5|84250.9|84190.2|84233.7|84176.5|36
1620082310000|2021-05-03 22:51:50|84235.2|84185.2|84247.7|84175|84247.7|84186.2|84234.9|84175|11
1620082320000|2021-05-03 22:52:00|84249.4|84174.7|84234.8|84184.8|84249.4|84186|84232.4|84174.7|23
1620082330000|2021-05-03 22:52:10|84235.7|84185.7|84237.5|84187.5|84238.1|84188.1|84233.5|84183.5|10
1620082340000|2021-05-03 22:52:20|84236.9|84186.9|84237|84187|84238.3|84188.3|84235.9|84185.9|16
1620082350000|2021-05-03 22:52:30|84237.1|84187.1|84236.6|84186.6|84237.1|84187.1|84231.6|84181.6|19
1620082360000|2021-05-03 22:52:40|84236.1|84186.1|84235.9|84185.9|84238.4|84188.4|84232.5|84182.5|31
1620082370000|2021-05-03 22:52:50|84234.9|84184.9|84236.2|84186.2|84247.3|84186.8|84234.9|84176.4|14
1620082380000|2021-05-03 22:53:00|84236.6|84186.6|84235.1|84185.1|84237.6|84187.6|84232.8|84182.8|21
1620082390000|2021-05-03 22:53:10|84235.5|84185.5|84247.2|84176.3|84248.3|84188.4|84232.3|84175.2|18
1620082400000|2021-05-03 22:53:20|84234.1|84184.1|84231.8|84181.8|84235|84185|84230.1|84180.1|32
1620082410000|2021-05-03 22:53:30|84231.2|84181.2|84229.9|84179.9|84232|84182|84229.9|84179.9|14
1620082420000|2021-05-03 22:53:40|84233|84183|84231.4|84181.4|84242.3|84183|84228.6|84169.9|11
1620082430000|2021-05-03 22:53:50|84232.1|84182.1|84232.4|84182.4|84244.2|84183.3|84231.5|84171.9|14
1620082440000|2021-05-03 22:54:00|84230.1|84180.1|84244.8|84171.7|84246.1|84188.1|84230.1|84170|39
1620082450000|2021-05-03 22:54:10|84235.1|84185.1|84228.6|84178.6|84249.1|84186.7|84228.6|84167.2|41
1620082460000|2021-05-03 22:54:20|84226.5|84176.5|84230.6|84180.6|84245|84187.7|84226.5|84169.2|43
1620082470000|2021-05-03 22:54:30|84229.2|84179.2|84231.7|84181.7|84233.9|84183.9|84226.8|84176.8|32
1620082480000|2021-05-03 22:54:40|84231.4|84181.4|84233.2|84183.2|84242.7|84183.2|84228.7|84170.4|28
1620082490000|2021-05-03 22:54:50|84232.4|84182.4|84239.1|84163.2|84242.7|84182.8|84225.8|84163.2|40
1620082500000|2021-05-03 22:55:00|84239|84163.5|84247.1|84168.4|84248|84183.6|84227.6|84163.3|28
1620082510000|2021-05-03 22:55:10|84247.9|84167.7|84224.3|84174.3|84247.9|84181.3|84224.3|84163.4|39
1620082520000|2021-05-03 22:55:20|84224.1|84174.1|84243.3|84166.3|84245.1|84175.5|84223.9|84162.1|22
1620082530000|2021-05-03 22:55:30|84231.1|84181.1|84226|84176|84242.6|84182|84221.2|84162.8|35
1620082540000|2021-05-03 22:55:40|84224.3|84174.3|84230.1|84180.1|84237.5|84180.1|84223.2|84161.3|36
1620082550000|2021-05-03 22:55:50|84230|84180|84229.7|84179.7|84231|84181|84223.1|84173.1|38
1620082560000|2021-05-03 22:56:00|84229.1|84179.1|84227.6|84177.6|84241.4|84179.6|84223.7|84165.1|41
1620082570000|2021-05-03 22:56:10|84225.5|84175.5|84225.3|84175.3|84242.2|84179.7|84222.5|84162.5|42
1620082580000|2021-05-03 22:56:20|84225.2|84175.2|84227.4|84177.4|84230|84180|84222|84172|29
1620082590000|2021-05-03 22:56:30|84229.2|84179.2|84230.4|84180.4|84241.7|84181.8|84225.9|84169.5|20
1620082600000|2021-05-03 22:56:40|84230.7|84180.7|84241.4|84167.9|84242.2|84182.7|84224.6|84162.3|30
1620082610000|2021-05-03 22:56:50|84241.6|84168|84227.5|84177.5|84242.5|84180.4|84223|84161.2|28
1620082620000|2021-05-03 22:57:00|84227.6|84177.6|84221.4|84171.4|84236.1|84177.6|84221.4|84161.7|43
1620082630000|2021-05-03 22:57:10|84220.8|84170.8|84230.7|84180.7|84238.8|84182.5|84219.7|84166.3|38
1620082640000|2021-05-03 22:57:20|84231|84181|84228.1|84178.1|84242.2|84181.8|84224.5|84164.2|43
1620082650000|2021-05-03 22:57:30|84239.8|84169.4|84227.8|84177.8|84239.9|84180.8|84224.4|84162.8|42
1620082660000|2021-05-03 22:57:40|84229.2|84179.2|84235.4|84163.8|84237.2|84180.1|84224.3|84162.5|31
1620082670000|2021-05-03 22:57:50|84235.9|84164.3|84225.9|84175.9|84237.5|84179.8|84222.8|84162.1|42
1620082680000|2021-05-03 22:58:00|84224.8|84174.8|84224.2|84174.2|84229.9|84179.9|84223.3|84173.3|36
1620082690000|2021-05-03 22:58:10|84225.9|84175.9|84229.2|84179.2|84230.1|84180.1|84223|84173|32
1620082700000|2021-05-03 22:58:20|84228.9|84178.9|84237|84187|84240.2|84187.1|84224.3|84168.3|42
1620082710000|2021-05-03 22:58:30|84236.9|84186.9|84227.6|84177.6|84240.5|84187.5|84224.9|84163.1|42
1620082720000|2021-05-03 22:58:40|84228.6|84178.6|84228.2|84178.2|84238.7|84178.6|84224.3|84162.8|24
1620082730000|2021-05-03 22:58:50|84228.6|84178.6|84226.5|84176.5|84236.4|84186.4|84225.8|84175.8|21
1620082740000|2021-05-03 22:59:00|84226.6|84176.6|84230.5|84180.5|84240.9|84181|84225.6|84169.4|38
1620082750000|2021-05-03 22:59:10|84230.2|84180.2|84240.6|84168.4|84241.4|84181.4|84227.2|84167.3|16
1620082760000|2021-05-03 22:59:20|84238|84167.7|84243.4|84164.8|84243.5|84180.4|84224.7|84163.3|38
1620082770000|2021-05-03 22:59:30|84241.6|84164|84228.8|84178.8|84241.6|84179.3|84225.5|84164|34
1620082780000|2021-05-03 22:59:40|84228.7|84178.7|84239.8|84164.6|84241.1|84182.9|84223.7|84162.6|37
1620082790000|2021-05-03 22:59:50|84242.4|84163.4|84223.2|84173.2|84243|84181.2|84223.2|84160.8|44
1620082800000|2021-05-03 23:00:00|84224.8|84174.8|84229.4|84179.4|84244|84186.1|84224.6|84173.9|43
1620082810000|2021-05-03 23:00:10|84231.5|84181.5|84230.2|84180.2|84244.3|84184.4|84228.3|84173|41
1620082820000|2021-05-03 23:00:20|84230.5|84180.5|84236.3|84186.3|84236.9|84186.9|84229.8|84179.8|41
1620082830000|2021-05-03 23:00:30|84236.8|84186.8|84232.8|84182.8|84237.5|84187.5|84230.4|84180.4|43
1620082840000|2021-05-03 23:00:40|84231.3|84181.3|84233.4|84183.4|84233.9|84183.9|84229.8|84179.8|30
1620082850000|2021-05-03 23:00:50|84233.9|84183.9|84231.8|84181.8|84234.5|84184.5|84229.1|84179.1|35
1620082860000|2021-05-03 23:01:00|84232.5|84182.5|84243.4|84193.4|84243.4|84193.4|84231|84181|40
1620082870000|2021-05-03 23:01:10|84243.7|84193.7|84242.1|84192.1|84246.1|84196.1|84242.1|84192.1|25
1620082880000|2021-05-03 23:01:20|84242.3|84192.3|84233.5|84183.5|84242.4|84192.4|84231.8|84181.8|23
1620082890000|2021-05-03 23:01:30|84231.7|84181.7|84235.4|84185.4|84235.4|84185.4|84231.7|84181.7|42
1620082900000|2021-05-03 23:01:40|84235.9|84185.9|84230.5|84180.5|84237.2|84187.2|84230.5|84180.5|40
1620082910000|2021-05-03 23:01:50|84231.2|84181.2|84229|84179|84232.9|84182.9|84227.8|84177.8|22
1620082920000|2021-05-03 23:02:00|84228.9|84178.9|84228.6|84178.6|84235|84185|84225.3|84175.3|39
1620082930000|2021-05-03 23:02:10|84230.8|84180.8|84227.8|84177.8|84232.8|84182.8|84227.1|84177.1|37
1620082940000|2021-05-03 23:02:20|84227.3|84177.3|84227.2|84177.2|84232.3|84182.3|84225.2|84175.2|43
1620082950000|2021-05-03 23:02:30|84229.9|84179.9|84229.7|84179.7|84231.6|84181.6|84225.3|84175.3|44
1620082960000|2021-05-03 23:02:40|84229.5|84179.5|84228|84178|84232.3|84182.3|84225.4|84175.4|40
1620082970000|2021-05-03 23:02:50|84228.9|84178.9|84228.6|84178.6|84231.7|84181.7|84225.6|84175.6|34
1620082980000|2021-05-03 23:03:00|84227.2|84177.2|84228.8|84178.8|84230.6|84180.6|84225.9|84175.9|35
1620082990000|2021-05-03 23:03:10|84228.5|84178.5|84224.9|84174.9|84232.1|84182.1|84221.5|84171.5|40
1620083000000|2021-05-03 23:03:20|84222.8|84172.8|84222.7|84172.7|84224.1|84174.1|84221|84171|22
1620083010000|2021-05-03 23:03:30|84222.5|84172.5|84222.7|84172.7|84222.8|84172.8|84221.7|84171.7|8
1620083020000|2021-05-03 23:03:40|84222.2|84172.2|84229.7|84179.7|84232.2|84182.2|84222.2|84172.2|44
1620083030000|2021-05-03 23:03:50|84229.9|84179.9|84235.5|84185.5|84237.9|84187.9|84225.7|84175.7|44
1620083040000|2021-05-03 23:04:00|84236.7|84186.7|84221.3|84171.3|84236.7|84186.7|84221.1|84171.1|38
1620083050000|2021-05-03 23:04:10|84224.5|84174.5|84236|84186|84239.7|84189.7|84224.5|84174.5|43
1620083060000|2021-05-03 23:04:20|84233.9|84183.9|84232.4|84182.4|84239|84189|84227.2|84177.2|36
1620083070000|2021-05-03 23:04:30|84233.1|84183.1|84227.6|84177.6|84233.1|84183.1|84225.6|84175.6|27
1620083080000|2021-05-03 23:04:40|84227.8|84177.8|84227.5|84177.5|84234.7|84184.7|84223.6|84173.6|39
1620083090000|2021-05-03 23:04:50|84225.6|84175.6|84229.5|84179.5|84232.7|84182.7|84223.2|84173.2|41
1620083100000|2021-05-03 23:05:00|84230.4|84180.4|84224.7|84174.7|84233.9|84183.9|84224.7|84174.7|42
1620083110000|2021-05-03 23:05:10|84227.7|84177.7|84227.7|84177.7|84230|84180|84221.7|84171.7|36
1620083120000|2021-05-03 23:05:20|84227.9|84177.9|84228.7|84178.7|84229.8|84179.8|84224.1|84174.1|36
1620083130000|2021-05-03 23:05:30|84229.2|84179.2|84231.9|84181.9|84235.5|84185.5|84222.4|84172.4|41
1620083140000|2021-05-03 23:05:40|84232.6|84182.6|84228.9|84178.9|84234.6|84184.6|84227|84177|38
1620083150000|2021-05-03 23:05:50|84230.1|84180.1|84232.3|84182.3|84232.4|84182.4|84226.7|84176.7|37
1620083160000|2021-05-03 23:06:00|84231.3|84181.3|84231.6|84181.6|84233.2|84183.2|84229.5|84179.5|26
1620083170000|2021-05-03 23:06:10|84232.2|84182.2|84232|84182|84232.4|84182.4|84227.2|84177.2|28
1620083180000|2021-05-03 23:06:20|84232.9|84182.9|84230.7|84180.7|84233.1|84183.1|84225.7|84175.7|37
1620083190000|2021-05-03 23:06:30|84231.3|84181.3|84229.9|84179.9|84233.2|84183.2|84226.1|84176.1|15
1620083200000|2021-05-03 23:06:40|84229.7|84179.7|84232.5|84182.5|84235.8|84185.8|84229.7|84179.7|17
1620083210000|2021-05-03 23:06:50|84230|84180|84230.8|84180.8|84233.9|84183.9|84230|84180|12
1620083220000|2021-05-03 23:07:00|84227.1|84177.1|84230.3|84180.3|84233.1|84183.1|84227.1|84177.1|28
1620083230000|2021-05-03 23:07:10|84229.4|84179.4|84230.7|84180.7|84232.6|84182.6|84226.2|84176.2|31
1620083240000|2021-05-03 23:07:20|84230.5|84180.5|84232.2|84182.2|84233|84183|84230.5|84180.5|8
1620083250000|2021-05-03 23:07:30|84231.8|84181.8|84231.4|84181.4|84233.4|84183.4|84228.4|84178.4|30
1620083260000|2021-05-03 23:07:40|84231|84181|84229.5|84179.5|84234.5|84184.5|84229.5|84179.5|20
1620083270000|2021-05-03 23:07:50|84230.1|84180.1|84233.9|84183.9|84236.5|84186.5|84229.9|84179.9|21
1620083280000|2021-05-03 23:08:00|84231.9|84181.9|84234.1|84184.1|84239.1|84189.1|84231.1|84181.1|30
1620083290000|2021-05-03 23:08:10|84234|84184|84231.3|84181.3|84238.1|84188.1|84231.3|84181.3|32
1620083300000|2021-05-03 23:08:20|84234.3|84184.3|84233.1|84183.1|84236.6|84186.6|84231.2|84181.2|30
1620083310000|2021-05-03 23:08:30|84234.4|84184.4|84233.7|84183.7|84234.6|84184.6|84228|84178|34
1620083320000|2021-05-03 23:08:40|84233.9|84183.9|84232.7|84182.7|84234.2|84184.2|84229.2|84179.2|27
1620083330000|2021-05-03 23:08:50|84231.7|84181.7|84233.3|84183.3|84237|84187|84231.1|84181.1|28
1620083340000|2021-05-03 23:09:00|84230.5|84180.5|84230.8|84180.8|84244.2|84186.7|84230.5|84171.7|16
1620083350000|2021-05-03 23:09:10|84230.9|84180.9|84232.6|84182.6|84233.7|84183.7|84230.9|84180.9|13
1620083360000|2021-05-03 23:09:20|84232.3|84182.3|84233.9|84183.9|84234.2|84184.2|84232.2|84182.2|16
1620083370000|2021-05-03 23:09:30|84234|84184|84240.8|84170.2|84240.8|84186|84233.5|84169.7|11
1620083380000|2021-05-03 23:09:40|84232.4|84182.4|84233.5|84183.5|84234.5|84184.5|84232.4|84182.4|8
1620083390000|2021-05-03 23:09:50|84234|84184|84229.8|84179.8|84234.9|84184.9|84229.8|84179.8|14
1620083400000|2021-05-03 23:10:00|84230|84180|84234.6|84184.6|84237.1|84187.1|84229.6|84179.6|18
1620083410000|2021-05-03 23:10:10|84234.9|84184.9|84235|84185|84235.3|84185.3|84234|84184|9
1620083420000|2021-05-03 23:10:20|84235.2|84185.2|84231.2|84181.2|84235.8|84185.8|84231.2|84181.2|10
1620083430000|2021-05-03 23:10:30|84230.7|84180.7|84233.1|84183.1|84233.6|84183.6|84230.2|84180.2|6
1620083440000|2021-05-03 23:10:40|84234.4|84184.4|84232.3|84182.3|84234.4|84184.4|84232.3|84182.3|4
1620083450000|2021-05-03 23:10:50|84232.6|84182.6|84233.7|84183.7|84235.1|84185.1|84231.6|84181.6|17
1620083460000|2021-05-03 23:11:00|84234.2|84184.2|84233.5|84183.5|84235.8|84185.8|84231.8|84181.8|8
1620083470000|2021-05-03 23:11:10|84233|84183|84233.1|84183.1|84235|84185|84231.6|84181.6|13
1620083480000|2021-05-03 23:11:20|84234|84184|84233.4|84183.4|84234|84184|84231.8|84181.8|6
1620083490000|2021-05-03 23:11:30|84234.8|84184.8|84234.2|84184.2|84234.8|84184.8|84233.7|84183.7|6
1620083500000|2021-05-03 23:11:40|84234.5|84184.5|84230.8|84180.8|84235.6|84185.6|84230.8|84180.8|10
1620083510000|2021-05-03 23:11:50|84233|84183|84233.3|84183.3|84234.3|84184.3|84232.7|84182.7|7
1620083520000|2021-05-03 23:12:00|84233.2|84183.2|84235.3|84185.3|84235.4|84185.4|84232.6|84182.6|13
1620083530000|2021-05-03 23:12:10|84236|84186|84234.1|84184.1|84236.2|84186.2|84233.3|84183.3|10
1620083540000|2021-05-03 23:12:20|84234|84184|84237.6|84187.6|84237.6|84187.6|84234|84184|10
1620083550000|2021-05-03 23:12:30|84233.9|84183.9|84235.5|84185.5|84236|84186|84233.9|84183.9|8
1620083560000|2021-05-03 23:12:40|84236.4|84186.4|84234.4|84184.4|84236.9|84186.9|84230.8|84180.8|10
1620083570000|2021-05-03 23:12:50|84234.8|84184.8|84236.1|84186.1|84236.9|84186.9|84234.8|84184.8|7
1620083580000|2021-05-03 23:13:00|84237.7|84187.7|84236.1|84186.1|84237.8|84187.8|84236|84186|8
1620083590000|2021-05-03 23:13:10|84235.9|84185.9|84233.1|84183.1|84235.9|84185.9|84231.3|84181.3|9
1620083600000|2021-05-03 23:13:20|84237.1|84187.1|84235.8|84185.8|84237.5|84187.5|84234.7|84184.7|6
1620083610000|2021-05-03 23:13:30|84235.3|84185.3|84236.6|84186.6|84236.6|84186.6|84230.1|84180.1|16
1620083620000|2021-05-03 23:13:40|84237.4|84187.4|84235.3|84185.3|84238|84188|84233.6|84183.6|20
1620083630000|2021-05-03 23:13:50|84235.2|84185.2|84234.5|84184.5|84236.2|84186.2|84233.5|84183.5|13
1620083640000|2021-05-03 23:14:00|84234.8|84184.8|84235.6|84185.6|84236.5|84186.5|84233.5|84183.5|15
1620083650000|2021-05-03 23:14:10|84235.7|84185.7|84234.3|84184.3|84235.9|84185.9|84232|84182|13
1620083660000|2021-05-03 23:14:20|84235.6|84185.6|84237|84187|84237|84187|84232.9|84182.9|9
1620083670000|2021-05-03 23:14:30|84237.4|84187.4|84235.3|84185.3|84237.4|84187.4|84232.3|84182.3|10
1620083680000|2021-05-03 23:14:40|84236.3|84186.3|84236.2|84186.2|84236.7|84186.7|84235.6|84185.6|7
1620083690000|2021-05-03 23:14:50|84235.6|84185.6|84234.1|84184.1|84238.9|84188.9|84233.2|84183.2|11
1620083700000|2021-05-03 23:15:00|84232.5|84182.5|84225|84175|84232.5|84182.5|84223.7|84173.7|17
1620083710000|2021-05-03 23:15:10|84225.4|84175.4|84223.8|84173.8|84225.4|84175.4|84223.8|84173.8|8
1620083720000|2021-05-03 23:15:20|84224.2|84174.2|84223.5|84173.5|84224.7|84174.7|84221.9|84171.9|21
1620083730000|2021-05-03 23:15:30|84223.7|84173.7|84224.6|84174.6|84225.8|84175.8|84223.7|84173.7|9
1620083740000|2021-05-03 23:15:40|84224.2|84174.2|84222|84172|84224.2|84174.2|84221.5|84171.5|8
1620083750000|2021-05-03 23:15:50|84222.5|84172.5|84221.6|84171.6|84222.5|84172.5|84220|84170|18
1620083760000|2021-05-03 23:16:00|84220.8|84170.8|84223.3|84173.3|84223.3|84173.3|84220.8|84170.8|8
1620083770000|2021-05-03 23:16:10|84223.1|84173.1|84220|84170|84223.1|84173.1|84220|84170|14
1620083780000|2021-05-03 23:16:20|84220.5|84170.5|84220|84170|84221.9|84171.9|84219.5|84169.5|10
1620083790000|2021-05-03 23:16:30|84220.5|84170.5|84221.7|84171.7|84222.5|84172.5|84220.5|84170.5|11
1620083800000|2021-05-03 23:16:40|84220|84170|84220.2|84170.2|84221.2|84171.2|84219.9|84169.9|8
1620083810000|2021-05-03 23:16:50|84220.7|84170.7|84226.3|84176.3|84229.8|84179.8|84220.3|84170.3|19
1620083820000|2021-05-03 23:17:00|84226.9|84176.9|84227.1|84177.1|84230.7|84180.7|84225.3|84175.3|21
1620083830000|2021-05-03 23:17:10|84227.4|84177.4|84226.7|84176.7|84228.1|84178.1|84226.6|84176.6|12
1620083840000|2021-05-03 23:17:20|84226.2|84176.2|84221.2|84171.2|84226.5|84176.5|84221.2|84171.2|17
1620083850000|2021-05-03 23:17:30|84221.5|84171.5|84222.6|84172.6|84223.6|84173.6|84220.8|84170.8|13
1620083860000|2021-05-03 23:17:40|84225.3|84175.3|84221.1|84171.1|84225.3|84175.3|84221.1|84171.1|11
1620083870000|2021-05-03 23:17:50|84221.4|84171.4|84220.1|84170.1|84222.2|84172.2|84220|84170|15
1620083880000|2021-05-03 23:18:00|84219.8|84169.8|84220.5|84170.5|84224.9|84174.9|84219.6|84169.6|15
1620083890000|2021-05-03 23:18:10|84221.8|84171.8|84222.3|84172.3|84222.4|84172.4|84221.5|84171.5|10
1620083900000|2021-05-03 23:18:20|84223.1|84173.1|84227.7|84177.7|84233.8|84183.8|84221.9|84171.9|15
1620083910000|2021-05-03 23:18:30|84227.6|84177.6|84226.4|84176.4|84228|84178|84225.7|84175.7|18
1620083920000|2021-05-03 23:18:40|84226.3|84176.3|84226.3|84176.3|84227|84177|84226.1|84176.1|13
1620083930000|2021-05-03 23:18:50|84226.2|84176.2|84226.2|84176.2|84227.7|84177.7|84225.3|84175.3|16
1620083940000|2021-05-03 23:19:00|84226.8|84176.8|84226.4|84176.4|84227.1|84177.1|84226.1|84176.1|15
1620083950000|2021-05-03 23:19:10|84226.5|84176.5|84230.2|84180.2|84230.2|84180.2|84225.5|84175.5|6
1620083960000|2021-05-03 23:19:20|84228.5|84178.5|84228.2|84178.2|84228.6|84178.6|84228.1|84178.1|10
1620083970000|2021-05-03 23:19:30|84228.3|84178.3|84225.9|84175.9|84228.5|84178.5|84225.7|84175.7|12
1620083980000|2021-05-03 23:19:40|84226.2|84176.2|84226.6|84176.6|84226.9|84176.9|84225.9|84175.9|9
1620083990000|2021-05-03 23:19:50|84226.4|84176.4|84228.7|84178.7|84229.1|84179.1|84225.2|84175.2|18
1620084000000|2021-05-03 23:20:00|84228.4|84178.4|84228.5|84178.5|84229.5|84179.5|84227.9|84177.9|14
1620084010000|2021-05-03 23:20:10|84228.4|84178.4|84229.1|84179.1|84232.2|84182.2|84228.4|84178.4|9
1620084020000|2021-05-03 23:20:20|84229.2|84179.2|84230.7|84180.7|84230.7|84180.7|84225.9|84175.9|15
1620084030000|2021-05-03 23:20:30|84230.5|84180.5|84228.8|84178.8|84230.6|84180.6|84227.6|84177.6|19
1620084040000|2021-05-03 23:20:40|84228.6|84178.6|84228.8|84178.8|84229.5|84179.5|84227.3|84177.3|12
1620084050000|2021-05-03 23:20:50|84229.1|84179.1|84229.6|84179.6|84230.4|84180.4|84228.9|84178.9|9
1620084060000|2021-05-03 23:21:00|84230.2|84180.2|84229.8|84179.8|84231.6|84181.6|84229.3|84179.3|13
1620084070000|2021-05-03 23:21:10|84229.9|84179.9|84229.9|84179.9|84230.2|84180.2|84229.8|84179.8|10
1620084080000|2021-05-03 23:21:20|84231.7|84181.7|84230|84180|84231.8|84181.8|84229.9|84179.9|9
1620084090000|2021-05-03 23:21:30|84230.7|84180.7|84228.3|84178.3|84231.8|84181.8|84228.1|84178.1|12
1620084100000|2021-05-03 23:21:40|84228.8|84178.8|84228.7|84178.7|84229.2|84179.2|84228.6|84178.6|9
1620084110000|2021-05-03 23:21:50|84228.1|84178.1|84228.4|84178.4|84229.6|84179.6|84227|84177|11
1620084120000|2021-05-03 23:22:00|84228.5|84178.5|84231.2|84181.2|84233.4|84183.4|84228.1|84178.1|16
1620084130000|2021-05-03 23:22:10|84232.1|84182.1|84234.1|84184.1|84235.3|84185.3|84232.1|84182.1|8
1620084140000|2021-05-03 23:22:20|84233.9|84183.9|84232.6|84182.6|84234|84184|84231.8|84181.8|4
1620084150000|2021-05-03 23:22:30|84230.8|84180.8|84231.7|84181.7|84233|84183|84230.6|84180.6|20
1620084160000|2021-05-03 23:22:40|84231.6|84181.6|84230.5|84180.5|84231.6|84181.6|84229.9|84179.9|17
1620084170000|2021-05-03 23:22:50|84230.4|84180.4|84230.7|84180.7|84231|84181|84230.1|84180.1|11
1620084180000|2021-05-03 23:23:00|84230.8|84180.8|84231.6|84181.6|84231.7|84181.7|84230.6|84180.6|7
1620084190000|2021-05-03 23:23:10|84233.7|84183.7|84230.6|84180.6|84233.7|84183.7|84229.6|84179.6|14
1620084200000|2021-05-03 23:23:20|84230.7|84180.7|84230.9|84180.9|84231.6|84181.6|84230.6|84180.6|12
1620084210000|2021-05-03 23:23:30|84230.8|84180.8|84234|84184|84235.5|84185.5|84230.6|84180.6|20
1620084220000|2021-05-03 23:23:40|84234.1|84184.1|84233.1|84183.1|84234.1|84184.1|84230.6|84180.6|23
1620084230000|2021-05-03 23:23:50|84233.3|84183.3|84235.1|84185.1|84235.1|84185.1|84233.2|84183.2|12
1620084240000|2021-05-03 23:24:00|84235|84185|84233.4|84183.4|84235.8|84185.8|84233.4|84183.4|22
1620084250000|2021-05-03 23:24:10|84234.4|84184.4|84234.8|84184.8|84234.9|84184.9|84232.3|84182.3|18
1620084260000|2021-05-03 23:24:20|84235.2|84185.2|84232.6|84182.6|84235.2|84185.2|84232.2|84182.2|9
1620084270000|2021-05-03 23:24:30|84232.1|84182.1|84232|84182|84232.6|84182.6|84231.7|84181.7|7
1620084280000|2021-05-03 23:24:40|84231.9|84181.9|84232.3|84182.3|84233.3|84183.3|84231.6|84181.6|13
1620084290000|2021-05-03 23:24:50|84232.7|84182.7|84231.3|84181.3|84235.2|84185.2|84231.3|84181.3|8
1620084300000|2021-05-03 23:25:00|84231.4|84181.4|84232.6|84182.6|84233.4|84183.4|84231.4|84181.4|17
1620084310000|2021-05-03 23:25:10|84233.3|84183.3|84232.6|84182.6|84233.3|84183.3|84232.4|84182.4|6
1620084320000|2021-05-03 23:25:20|84232.8|84182.8|84228.3|84178.3|84233.3|84183.3|84228.1|84178.1|23
1620084330000|2021-05-03 23:25:30|84227.2|84177.2|84230.4|84180.4|84233.2|84183.2|84227.2|84177.2|21
1620084340000|2021-05-03 23:25:40|84230.7|84180.7|84230.6|84180.6|84231.5|84181.5|84230.3|84180.3|14
1620084350000|2021-05-03 23:25:50|84230.9|84180.9|84230.5|84180.5|84232.5|84182.5|84230.2|84180.2|7
1620084360000|2021-05-03 23:26:00|84230.8|84180.8|84229.5|84179.5|84231.4|84181.4|84229.3|84179.3|22
1620084370000|2021-05-03 23:26:10|84232.4|84182.4|84231.4|84181.4|84232.4|84182.4|84230.9|84180.9|12
1620084380000|2021-05-03 23:26:20|84231.6|84181.6|84230.8|84180.8|84231.6|84181.6|84230.1|84180.1|17
1620084390000|2021-05-03 23:26:30|84230.5|84180.5|84231.6|84181.6|84231.6|84181.6|84228.9|84178.9|22
1620084400000|2021-05-03 23:26:40|84229.8|84179.8|84228.2|84178.2|84232.1|84182.1|84228.2|84178.2|16
1620084410000|2021-05-03 23:26:50|84228.8|84178.8|84229.1|84179.1|84230.9|84180.9|84228.1|84178.1|18
1620084420000|2021-05-03 23:27:00|84228.2|84178.2|84229.4|84179.4|84229.4|84179.4|84228.2|84178.2|15
1620084430000|2021-05-03 23:27:10|84229.6|84179.6|84227.1|84177.1|84229.6|84179.6|84227.1|84177.1|7
1620084440000|2021-05-03 23:27:20|84227.2|84177.2|84234.4|84184.4|84235.6|84185.6|84227.2|84177.2|34
1620084450000|2021-05-03 23:27:30|84234.2|84184.2|84233.7|84183.7|84235.2|84185.2|84231.6|84181.6|44
1620084460000|2021-05-03 23:27:40|84232.9|84182.9|84233.6|84183.6|84233.6|84183.6|84231.9|84181.9|20
1620084470000|2021-05-03 23:27:50|84232.4|84182.4|84228.5|84178.5|84233.2|84183.2|84228|84178|26
1620084480000|2021-05-03 23:28:00|84229.5|84179.5|84229.5|84179.5|84231.7|84181.7|84226.7|84176.7|39
1620084490000|2021-05-03 23:28:10|84228.2|84178.2|84229.2|84179.2|84232.5|84182.5|84227.8|84177.8|31
1620084500000|2021-05-03 23:28:20|84229.1|84179.1|84227.7|84177.7|84229.3|84179.3|84227.6|84177.6|14
1620084510000|2021-05-03 23:28:30|84226.8|84176.8|84227.6|84177.6|84230.1|84180.1|84226.1|84176.1|30
1620084520000|2021-05-03 23:28:40|84226.7|84176.7|84228.1|84178.1|84229.7|84179.7|84226.3|84176.3|17
1620084530000|2021-05-03 23:28:50|84228.3|84178.3|84228.2|84178.2|84229.4|84179.4|84226|84176|14
1620084540000|2021-05-03 23:29:00|84228.1|84178.1|84229.9|84179.9|84231.1|84181.1|84227.1|84177.1|11
1620084550000|2021-05-03 23:29:10|84230|84180|84233|84183|84233|84183|84226.4|84176.4|32
1620084560000|2021-05-03 23:29:20|84232.6|84182.6|84232.9|84182.9|84233|84183|84231|84181|23
1620084570000|2021-05-03 23:29:30|84232.1|84182.1|84230.6|84180.6|84232.2|84182.2|84229.5|84179.5|13
1620084580000|2021-05-03 23:29:40|84230.5|84180.5|84230.6|84180.6|84232.8|84182.8|84229.4|84179.4|31
1620084590000|2021-05-03 23:29:50|84233.3|84183.3|84230.2|84180.2|84233.4|84183.4|84229|84179|31
1620084600000|2021-05-03 23:30:00|84229.7|84179.7|84233.9|84183.9|84235.8|84185.8|84229.4|84179.4|40
1620084610000|2021-05-03 23:30:10|84232.9|84182.9|84231.1|84181.1|84233.9|84183.9|84229.8|84179.8|29
1620084620000|2021-05-03 23:30:20|84230.6|84180.6|84230.3|84180.3|84231.7|84181.7|84230.3|84180.3|22
1620084630000|2021-05-03 23:30:30|84230.5|84180.5|84232.6|84182.6|84238.8|84188.8|84230.4|84180.4|28
1620084640000|2021-05-03 23:30:40|84232.2|84182.2|84231.9|84181.9|84235.1|84185.1|84231.3|84181.3|18
1620084650000|2021-05-03 23:30:50|84232.4|84182.4|84232.8|84182.8|84234|84184|84231.7|84181.7|25
1620084660000|2021-05-03 23:31:00|84232.2|84182.2|84234.9|84184.9|84235.9|84185.9|84230.8|84180.8|28
1620084670000|2021-05-03 23:31:10|84232.5|84182.5|84231.4|84181.4|84232.5|84182.5|84230.6|84180.6|14
1620084680000|2021-05-03 23:31:20|84231.2|84181.2|84230.2|84180.2|84233.4|84183.4|84229.8|84179.8|25
1620084690000|2021-05-03 23:31:30|84232.4|84182.4|84232.2|84182.2|84235.1|84185.1|84228.6|84178.6|40
1620084700000|2021-05-03 23:31:40|84233.2|84183.2|84234|84184|84235|84185|84230.1|84180.1|42
1620084710000|2021-05-03 23:31:50|84233.6|84183.6|84231.3|84181.3|84234.2|84184.2|84230.5|84180.5|39
1620084720000|2021-05-03 23:32:00|84231.8|84181.8|84230|84180|84232.1|84182.1|84228|84178|22
1620084730000|2021-05-03 23:32:10|84229.4|84179.4|84229.4|84179.4|84231.2|84181.2|84228.5|84178.5|19
1620084740000|2021-05-03 23:32:20|84229|84179|84230.4|84180.4|84230.8|84180.8|84227.4|84177.4|25
1620084750000|2021-05-03 23:32:30|84230.5|84180.5|84230|84180|84230.7|84180.7|84229.3|84179.3|12
1620084760000|2021-05-03 23:32:40|84229.3|84179.3|84230.8|84180.8|84231.9|84181.9|84229.3|84179.3|28
1620084770000|2021-05-03 23:32:50|84229.3|84179.3|84231.9|84181.9|84231.9|84181.9|84228.6|84178.6|14
1620084780000|2021-05-03 23:33:00|84231.8|84181.8|84228.6|84178.6|84231.8|84181.8|84227.8|84177.8|12
1620084790000|2021-05-03 23:33:10|84227.7|84177.7|84228.3|84178.3|84228.4|84178.4|84227.7|84177.7|3
1620084800000|2021-05-03 23:33:20|84228.7|84178.7|84228.6|84178.6|84230|84180|84226.4|84176.4|13
1620084810000|2021-05-03 23:33:30|84228.2|84178.2|84230|84180|84233|84183|84228.2|84178.2|33
1620084820000|2021-05-03 23:33:40|84234.1|84184.1|84228.9|84178.9|84234.1|84184.1|84228.1|84178.1|20
1620084830000|2021-05-03 23:33:50|84228.3|84178.3|84229.1|84179.1|84230.2|84180.2|84228.2|84178.2|19
1620084840000|2021-05-03 23:34:00|84232.5|84182.5|84228.3|84178.3|84232.5|84182.5|84227.5|84177.5|25
1620084850000|2021-05-03 23:34:10|84228.7|84178.7|84227|84177|84229.5|84179.5|84227|84177|22
1620084860000|2021-05-03 23:34:20|84227.6|84177.6|84232.8|84182.8|84234.4|84184.4|84227.6|84177.6|35
1620084870000|2021-05-03 23:34:30|84232.7|84182.7|84231.7|84181.7|84234.6|84184.6|84229.5|84179.5|44
1620084880000|2021-05-03 23:34:40|84230.7|84180.7|84232.2|84182.2|84233|84183|84228.6|84178.6|40
1620084890000|2021-05-03 23:34:50|84231.9|84181.9|84228.1|84178.1|84232.4|84182.4|84226.4|84176.4|21
1620084900000|2021-05-03 23:35:00|84227.1|84177.1|84233.3|84183.3|84233.3|84183.3|84227.1|84177.1|38
1620084910000|2021-05-03 23:35:10|84232.7|84182.7|84233.9|84183.9|84235.4|84185.4|84228.9|84178.9|45
1620084920000|2021-05-03 23:35:20|84231.8|84181.8|84230.6|84180.6|84234.1|84184.1|84230.3|84180.3|39
1620084930000|2021-05-03 23:35:30|84231.7|84181.7|84227.4|84177.4|84231.7|84181.7|84227.3|84177.3|16
1620084940000|2021-05-03 23:35:40|84227.8|84177.8|84228.5|84178.5|84228.8|84178.8|84227.8|84177.8|6
1620084950000|2021-05-03 23:35:50|84228.2|84178.2|84230.2|84180.2|84231.9|84181.9|84228.2|84178.2|15
1620084960000|2021-05-03 23:36:00|84231.3|84181.3|84231.4|84181.4|84232.1|84182.1|84228.8|84178.8|28
1620084970000|2021-05-03 23:36:10|84230.1|84180.1|84228.5|84178.5|84230.7|84180.7|84227.3|84177.3|33
1620084980000|2021-05-03 23:36:20|84227.8|84177.8|84228.1|84178.1|84228.4|84178.4|84226.8|84176.8|10
1620084990000|2021-05-03 23:36:30|84227.5|84177.5|84234|84184|84234.1|84184.1|84226.4|84176.4|27
1620085000000|2021-05-03 23:36:40|84231.2|84181.2|84231.3|84181.3|84234|84184|84228.6|84178.6|44
1620085010000|2021-05-03 23:36:50|84230.4|84180.4|84230.2|84180.2|84234.2|84184.2|84229.8|84179.8|44
1620085020000|2021-05-03 23:37:00|84231|84181|84229.6|84179.6|84232.2|84182.2|84228|84178|44
1620085030000|2021-05-03 23:37:10|84229.3|84179.3|84231.8|84181.8|84232.3|84182.3|84227.2|84177.2|42
1620085040000|2021-05-03 23:37:20|84232.3|84182.3|84227.2|84177.2|84232.3|84182.3|84226.5|84176.5|39
1620085050000|2021-05-03 23:37:30|84229.7|84179.7|84225.6|84175.6|84229.7|84179.7|84225.1|84175.1|9
1620085060000|2021-05-03 23:37:40|84226.4|84176.4|84229|84179|84230.9|84180.9|84226.4|84176.4|19
1620085070000|2021-05-03 23:37:50|84228.8|84178.8|84227.9|84177.9|84229|84179|84227.9|84177.9|6
1620085080000|2021-05-03 23:38:00|84227.3|84177.3|84229.6|84179.6|84229.6|84179.6|84226.6|84176.6|25
1620085090000|2021-05-03 23:38:10|84229.8|84179.8|84229.5|84179.5|84232.3|84182.3|84225.5|84175.5|36
1620085100000|2021-05-03 23:38:20|84228.9|84178.9|84225.7|84175.7|84230.2|84180.2|84225.1|84175.1|43
1620085110000|2021-05-03 23:38:30|84225.6|84175.6|84226.8|84176.8|84229.4|84179.4|84225.6|84175.6|36
1620085120000|2021-05-03 23:38:40|84228.9|84178.9|84226.6|84176.6|84229.7|84179.7|84225.7|84175.7|43
1620085130000|2021-05-03 23:38:50|84226.8|84176.8|84228.5|84178.5|84230.6|84180.6|84226.2|84176.2|40
1620085140000|2021-05-03 23:39:00|84228.4|84178.4|84227.8|84177.8|84231.7|84181.7|84226.2|84176.2|26
1620085150000|2021-05-03 23:39:10|84226|84176|84227.5|84177.5|84228.1|84178.1|84226|84176|9
1620085160000|2021-05-03 23:39:20|84229|84179|84226.7|84176.7|84229|84179|84224.7|84174.7|23
1620085170000|2021-05-03 23:39:30|84227|84177|84225.6|84175.6|84228.2|84178.2|84224.9|84174.9|34
1620085180000|2021-05-03 23:39:40|84224.8|84174.8|84226.6|84176.6|84228|84178|84224.4|84174.4|34
1620085190000|2021-05-03 23:39:50|84225.4|84175.4|84226.5|84176.5|84228|84178|84223.9|84173.9|31
1620085200000|2021-05-03 23:40:00|84226|84176|84226.3|84176.3|84227.4|84177.4|84224.9|84174.9|35
1620085210000|2021-05-03 23:40:10|84226.7|84176.7|84229|84179|84230.9|84180.9|84224.1|84174.1|21
1620085220000|2021-05-03 23:40:20|84229.5|84179.5|84226.9|84176.9|84230.1|84180.1|84226.7|84176.7|17
1620085230000|2021-05-03 23:40:30|84226.4|84176.4|84229.6|84179.6|84235.1|84185.1|84225.8|84175.8|43
1620085240000|2021-05-03 23:40:40|84229.8|84179.8|84230.9|84180.9|84232.1|84182.1|84228.3|84178.3|43
1620085250000|2021-05-03 23:40:50|84230.2|84180.2|84227.2|84177.2|84230.9|84180.9|84225.9|84175.9|43
1620085260000|2021-05-03 23:41:00|84227.7|84177.7|84227.8|84177.8|84229.8|84179.8|84225.9|84175.9|40
1620085270000|2021-05-03 23:41:10|84231.7|84181.7|84231.1|84181.1|84232.8|84182.8|84228.7|84178.7|41
1620085280000|2021-05-03 23:41:20|84232.8|84182.8|84230.6|84180.6|84233.6|84183.6|84229.5|84179.5|38
1620085290000|2021-05-03 23:41:30|84231.7|84181.7|84231|84181|84233.1|84183.1|84229.2|84179.2|40
1620085300000|2021-05-03 23:41:40|84231.4|84181.4|84230.1|84180.1|84233.1|84183.1|84229|84179|33
1620085310000|2021-05-03 23:41:50|84230.3|84180.3|84227.8|84177.8|84232.8|84182.8|84227.8|84177.8|26
1620085320000|2021-05-03 23:42:00|84228.7|84178.7|84229.4|84179.4|84233.4|84183.4|84228.7|84178.7|41
1620085330000|2021-05-03 23:42:10|84227.5|84177.5|84227.6|84177.6|84229|84179|84227.5|84177.5|9
1620085340000|2021-05-03 23:42:20|84227.5|84177.5|84231|84181|84233.8|84183.8|84227.5|84177.5|39
1620085350000|2021-05-03 23:42:30|84231.9|84181.9|84227.5|84177.5|84231.9|84181.9|84227.5|84177.5|43
1620085360000|2021-05-03 23:42:40|84228.7|84178.7|84229.2|84179.2|84231.5|84181.5|84228.3|84178.3|18
1620085370000|2021-05-03 23:42:50|84229.1|84179.1|84229.9|84179.9|84234.2|84184.2|84228.5|84178.5|24
1620085380000|2021-05-03 23:43:00|84229.7|84179.7|84231.2|84181.2|84235.2|84185.2|84228.2|84178.2|23
1620085390000|2021-05-03 23:43:10|84230.8|84180.8|84231.1|84181.1|84234.8|84184.8|84229.2|84179.2|41
1620085400000|2021-05-03 23:43:20|84230.9|84180.9|84228.5|84178.5|84231.9|84181.9|84228|84178|35
1620085410000|2021-05-03 23:43:30|84228|84178|84228.2|84178.2|84229|84179|84228|84178|22
1620085420000|2021-05-03 23:43:40|84229.5|84179.5|84228.2|84178.2|84230.9|84180.9|84228.1|84178.1|30
1620085430000|2021-05-03 23:43:50|84227.8|84177.8|84230.2|84180.2|84231.7|84181.7|84227.8|84177.8|21
1620085440000|2021-05-03 23:44:00|84231.3|84181.3|84228.8|84178.8|84232.4|84182.4|84228.5|84178.5|29
1620085450000|2021-05-03 23:44:10|84231.8|84181.8|84228.2|84178.2|84231.8|84181.8|84228.2|84178.2|7
1620085460000|2021-05-03 23:44:20|84228.4|84178.4|84228.6|84178.6|84228.6|84178.6|84227.8|84177.8|7
1620085470000|2021-05-03 23:44:30|84228.5|84178.5|84229.1|84179.1|84230.6|84180.6|84228.5|84178.5|13
1620085480000|2021-05-03 23:44:40|84228.5|84178.5|84232.7|84182.7|84234.3|84184.3|84227.6|84177.6|20
1620085490000|2021-05-03 23:44:50|84228.9|84178.9|84228.7|84178.7|84233.6|84183.6|84227.7|84177.7|40
1620085500000|2021-05-03 23:45:00|84228.8|84178.8|84231|84181|84234.5|84184.5|84228.5|84178.5|41
1620085510000|2021-05-03 23:45:10|84230.9|84180.9|84231.9|84181.9|84232.9|84182.9|84228.6|84178.6|41
1620085520000|2021-05-03 23:45:20|84233.1|84183.1|84232.2|84182.2|84234.7|84184.7|84230.4|84180.4|43
1620085530000|2021-05-03 23:45:30|84232.9|84182.9|84232.6|84182.6|84234.5|84184.5|84231.1|84181.1|40
1620085540000|2021-05-03 23:45:40|84231.4|84181.4|84232.6|84182.6|84236.2|84186.2|84227.4|84177.4|19
1620085550000|2021-05-03 23:45:50|84233.1|84183.1|84230|84180|84236.4|84186.4|84227.7|84177.7|31
1620085560000|2021-05-03 23:46:00|84227.2|84177.2|84234|84184|84235.5|84185.5|84226.3|84176.3|23
1620085570000|2021-05-03 23:46:10|84234.2|84184.2|84231.3|84181.3|84234.2|84184.2|84230.3|84180.3|43
1620085580000|2021-05-03 23:46:20|84231.5|84181.5|84231.7|84181.7|84234.3|84184.3|84230|84180|28
1620085590000|2021-05-03 23:46:30|84231.8|84181.8|84233.1|84183.1|84234.8|84184.8|84230.4|84180.4|38
1620085600000|2021-05-03 23:46:40|84232.4|84182.4|84231|84181|84234.7|84184.7|84230.7|84180.7|25
1620085610000|2021-05-03 23:46:50|84230.5|84180.5|84234.6|84184.6|84239.1|84189.1|84230.5|84180.5|41
1620085620000|2021-05-03 23:47:00|84234.9|84184.9|84229.4|84179.4|84235.2|84185.2|84229.4|84179.4|20
1620085630000|2021-05-03 23:47:10|84232.9|84182.9|84231.1|84181.1|84233.2|84183.2|84229.8|84179.8|31
1620085640000|2021-05-03 23:47:20|84231.4|84181.4|84232.8|84182.8|84235.7|84185.7|84229.8|84179.8|41
1620085650000|2021-05-03 23:47:30|84233.6|84183.6|84234.2|84184.2|84234.2|84184.2|84229.6|84179.6|40
1620085660000|2021-05-03 23:47:40|84233|84183|84230.7|84180.7|84234.9|84184.9|84229.1|84179.1|42
1620085670000|2021-05-03 23:47:50|84232.6|84182.6|84232.3|84182.3|84234.7|84184.7|84230.6|84180.6|41
1620085680000|2021-05-03 23:48:00|84231.5|84181.5|84230.7|84180.7|84234.5|84184.5|84229.3|84179.3|33
1620085690000|2021-05-03 23:48:10|84232.2|84182.2|84229.1|84179.1|84232.2|84182.2|84228.9|84178.9|23
1620085700000|2021-05-03 23:48:20|84229.8|84179.8|84231.1|84181.1|84232.9|84182.9|84229.8|84179.8|17
1620085710000|2021-05-03 23:48:30|84230.6|84180.6|84229.6|84179.6|84233|84183|84227.1|84177.1|37
1620085720000|2021-05-03 23:48:40|84229.9|84179.9|84229.7|84179.7|84231.1|84181.1|84227.6|84177.6|42
1620085730000|2021-05-03 23:48:50|84230.3|84180.3|84230.5|84180.5|84232.1|84182.1|84228.6|84178.6|42
1620085740000|2021-05-03 23:49:00|84231.9|84181.9|84227.9|84177.9|84232.1|84182.1|84227.2|84177.2|39
1620085750000|2021-05-03 23:49:10|84229|84179|84229.8|84179.8|84231.7|84181.7|84227.5|84177.5|43
1620085760000|2021-05-03 23:49:20|84228|84178|84232.5|84182.5|84232.5|84182.5|84227.1|84177.1|36
1620085770000|2021-05-03 23:49:30|84230.9|84180.9|84229.2|84179.2|84231.3|84181.3|84226|84176|37
1620085780000|2021-05-03 23:49:40|84227.5|84177.5|84227.1|84177.1|84230.5|84180.5|84226.3|84176.3|35
1620085790000|2021-05-03 23:49:50|84228.1|84178.1|84228.3|84178.3|84229.5|84179.5|84226.8|84176.8|40
1620085800000|2021-05-03 23:50:00|84229|84179|84227.3|84177.3|84232.3|84182.3|84226.8|84176.8|40
1620085810000|2021-05-03 23:50:10|84229.5|84179.5|84227|84177|84229.5|84179.5|84227|84177|35
1620085820000|2021-05-03 23:50:20|84228.3|84178.3|84229.4|84179.4|84232.9|84182.9|84227|84177|36
1620085830000|2021-05-03 23:50:30|84229.3|84179.3|84229.5|84179.5|84231.8|84181.8|84228.5|84178.5|33
1620085840000|2021-05-03 23:50:40|84227|84177|84227|84177|84230.4|84180.4|84226|84176|18
1620085850000|2021-05-03 23:50:50|84227.3|84177.3|84229.1|84179.1|84232.8|84182.8|84227.2|84177.2|33
1620085860000|2021-05-03 23:51:00|84230.5|84180.5|84224.9|84174.9|84230.5|84180.5|84224.9|84174.9|43
1620085870000|2021-05-03 23:51:10|84228.1|84178.1|84229.2|84179.2|84233.9|84183.9|84228.1|84178.1|33
1620085880000|2021-05-03 23:51:20|84231.6|84181.6|84230.2|84180.2|84232.2|84182.2|84228.4|84178.4|32
1620085890000|2021-05-03 23:51:30|84229.7|84179.7|84231.1|84181.1|84231.9|84181.9|84229.3|84179.3|17
1620085900000|2021-05-03 23:51:40|84231.2|84181.2|84228.6|84178.6|84233.5|84183.5|84228.6|84178.6|28
1620085910000|2021-05-03 23:51:50|84228.7|84178.7|84229.5|84179.5|84229.9|84179.9|84228.7|84178.7|8
1620085920000|2021-05-03 23:52:00|84229.6|84179.6|84231.5|84181.5|84232.2|84182.2|84228.1|84178.1|41
1620085930000|2021-05-03 23:52:10|84231.6|84181.6|84231.3|84181.3|84231.6|84181.6|84227.8|84177.8|10
1620085940000|2021-05-03 23:52:20|84231.1|84181.1|84230.2|84180.2|84233.6|84183.6|84228.6|84178.6|27
1620085950000|2021-05-03 23:52:30|84230|84180|84229.4|84179.4|84231.8|84181.8|84228.9|84178.9|38
1620085960000|2021-05-03 23:52:40|84230.5|84180.5|84232.4|84182.4|84234.3|84184.3|84229|84179|36
1620085970000|2021-05-03 23:52:50|84233.8|84183.8|84231.8|84181.8|84235|84185|84229.7|84179.7|40
1620085980000|2021-05-03 23:53:00|84230.7|84180.7|84230.9|84180.9|84233.9|84183.9|84228.3|84178.3|41
1620085990000|2021-05-03 23:53:10|84231.3|84181.3|84232|84182|84233.3|84183.3|84229.1|84179.1|39
1620086000000|2021-05-03 23:53:20|84234.4|84184.4|84233.1|84183.1|84235|84185|84231.3|84181.3|42
1620086010000|2021-05-03 23:53:30|84233.8|84183.8|84231.9|84181.9|84234.2|84184.2|84230.8|84180.8|32
1620086020000|2021-05-03 23:53:40|84232.1|84182.1|84231.9|84181.9|84233.5|84183.5|84230.9|84180.9|27
1620086030000|2021-05-03 23:53:50|84232|84182|84232.4|84182.4|84232.9|84182.9|84231|84181|12
1620086040000|2021-05-03 23:54:00|84232.2|84182.2|84234.9|84184.9|84234.9|84184.9|84231.5|84181.5|35
1620086050000|2021-05-03 23:54:10|84232.8|84182.8|84233.8|84183.8|84236.2|84186.2|84232.1|84182.1|39
1620086060000|2021-05-03 23:54:20|84233.5|84183.5|84232.8|84182.8|84234.7|84184.7|84232.2|84182.2|23
1620086070000|2021-05-03 23:54:30|84233.7|84183.7|84232.5|84182.5|84234.4|84184.4|84231|84181|38
1620086080000|2021-05-03 23:54:40|84232.7|84182.7|84232.5|84182.5|84234.1|84184.1|84230.2|84180.2|33
1620086090000|2021-05-03 23:54:50|84232.2|84182.2|84234.1|84184.1|84236.1|84186.1|84232.1|84182.1|42
1620086100000|2021-05-03 23:55:00|84234.4|84184.4|84234|84184|84236.7|84186.7|84232.3|84182.3|41
1620086110000|2021-05-03 23:55:10|84233.5|84183.5|84231.5|84181.5|84234.5|84184.5|84231.5|84181.5|37
1620086120000|2021-05-03 23:55:20|84231.7|84181.7|84234.1|84184.1|84237.7|84187.7|84231.7|84181.7|38
1620086130000|2021-05-03 23:55:30|84234.5|84184.5|84235.4|84185.4|84236.7|84186.7|84233|84183|31
1620086140000|2021-05-03 23:55:40|84233.6|84183.6|84233.4|84183.4|84234.7|84184.7|84232.2|84182.2|36
1620086150000|2021-05-03 23:55:50|84233.8|84183.8|84234.3|84184.3|84235.7|84185.7|84232.8|84182.8|37
1620086160000|2021-05-03 23:56:00|84234.4|84184.4|84232.1|84182.1|84236.1|84186.1|84232.1|84182.1|37
1620086170000|2021-05-03 23:56:10|84232|84182|84230.8|84180.8|84233.4|84183.4|84230.8|84180.8|28
1620086180000|2021-05-03 23:56:20|84231.4|84181.4|84230.7|84180.7|84232.4|84182.4|84229.5|84179.5|35
1620086190000|2021-05-03 23:56:30|84230.6|84180.6|84229.5|84179.5|84234.4|84184.4|84229.5|84179.5|40
1620086200000|2021-05-03 23:56:40|84229.4|84179.4|84229.3|84179.3|84232.1|84182.1|84226.3|84176.3|36
1620086210000|2021-05-03 23:56:50|84229.1|84179.1|84229.6|84179.6|84231|84181|84227.4|84177.4|20
1620086220000|2021-05-03 23:57:00|84228.5|84178.5|84228.3|84178.3|84231|84181|84227.4|84177.4|39
1620086230000|2021-05-03 23:57:10|84225.6|84175.6|84231.7|84181.7|84234.2|84184.2|84225.6|84175.6|32
1620086240000|2021-05-03 23:57:20|84232.5|84182.5|84228.7|84178.7|84233.6|84183.6|84228.4|84178.4|42
1620086250000|2021-05-03 23:57:30|84229.1|84179.1|84228.6|84178.6|84230.7|84180.7|84228.2|84178.2|39
1620086260000|2021-05-03 23:57:40|84229.2|84179.2|84229.6|84179.6|84230.5|84180.5|84228.3|84178.3|28
1620086270000|2021-05-03 23:57:50|84229.7|84179.7|84227.8|84177.8|84229.7|84179.7|84227.4|84177.4|26
1620086280000|2021-05-03 23:58:00|84228|84178|84228|84178|84229.4|84179.4|84227.1|84177.1|9
1620086290000|2021-05-03 23:58:10|84228.4|84178.4|84229|84179|84229.9|84179.9|84226.8|84176.8|18
1620086300000|2021-05-03 23:58:20|84228.9|84178.9|84228.5|84178.5|84230.2|84180.2|84226.3|84176.3|23
1620086310000|2021-05-03 23:58:30|84228.6|84178.6|84228.2|84178.2|84232|84182|84228|84178|29
1620086320000|2021-05-03 23:58:40|84228.8|84178.8|84227.9|84177.9|84228.9|84178.9|84227.4|84177.4|10
1620086330000|2021-05-03 23:58:50|84228|84178|84226.5|84176.5|84229.8|84179.8|84226.1|84176.1|34
1620086340000|2021-05-03 23:59:00|84227.1|84177.1|84225.3|84175.3|84228.3|84178.3|84225.3|84175.3|15
1620086350000|2021-05-03 23:59:10|84225.6|84175.6|84226.2|84176.2|84229.2|84179.2|84225.4|84175.4|28
1620086360000|2021-05-03 23:59:20|84226|84176|84226.4|84176.4|84228.9|84178.9|84225.4|84175.4|35
1620086370000|2021-05-03 23:59:30|84226.7|84176.7|84225.4|84175.4|84228.2|84178.2|84225.3|84175.3|20
1620086380000|2021-05-03 23:59:40|84225.6|84175.6|84223.9|84173.9|84225.6|84175.6|84223.6|84173.6|12
1620086390000|2021-05-03 23:59:50|84220.6|84170.6|84220.9|84170.9|84221.9|84171.9|84220.5|84170.5|10
1620086400000|2021-05-04 00:00:00|84223|84173|84220.6|84170.6|84225.9|84175.9|84220.3|84170.3|40
1620086410000|2021-05-04 00:00:10|84221.8|84171.8|84227.4|84177.4|84229.8|84179.8|84221.8|84171.8|43
1620086420000|2021-05-04 00:00:20|84226.9|84176.9|84220.4|84170.4|84227.1|84177.1|84220.4|84170.4|40
1620086430000|2021-05-04 00:00:30|84220.5|84170.5|84214.5|84164.5|84220.5|84170.5|84214.3|84164.3|34
1620086440000|2021-05-04 00:00:40|84217.6|84167.6|84215.7|84165.7|84219.1|84169.1|84213.7|84163.7|36
1620086450000|2021-05-04 00:00:50|84215.8|84165.8|84219.6|84169.6|84222.1|84172.1|84215.8|84165.8|34
1620086460000|2021-05-04 00:01:00|84219.8|84169.8|84219.1|84169.1|84221.4|84171.4|84218.8|84168.8|24
1620086470000|2021-05-04 00:01:10|84219|84169|84218.4|84168.4|84219|84169|84218.4|84168.4|8
1620086480000|2021-05-04 00:01:20|84218.6|84168.6|84218.3|84168.3|84219.1|84169.1|84218.1|84168.1|11
1620086490000|2021-05-04 00:01:30|84218.4|84168.4|84221.2|84171.2|84224|84174|84218.4|84168.4|29
1620086500000|2021-05-04 00:01:40|84222.3|84172.3|84218.5|84168.5|84223.2|84173.2|84218.2|84168.2|22
1620086510000|2021-05-04 00:01:50|84219|84169|84218.7|84168.7|84219.8|84169.8|84218.3|84168.3|17
1620086520000|2021-05-04 00:02:00|84219|84169|84221.6|84171.6|84222|84172|84217.7|84167.7|17
1620086530000|2021-05-04 00:02:10|84221.5|84171.5|84219.3|84169.3|84221.5|84171.5|84219|84169|10
1620086540000|2021-05-04 00:02:20|84219|84169|84219.4|84169.4|84219.7|84169.7|84218.8|84168.8|14
1620086550000|2021-05-04 00:02:30|84219.3|84169.3|84214.5|84164.5|84223.4|84173.4|84214.2|84164.2|28
1620086560000|2021-05-04 00:02:40|84214.3|84164.3|84215.9|84165.9|84216.2|84166.2|84214.3|84164.3|11
1620086570000|2021-05-04 00:02:50|84215.1|84165.1|84216.4|84166.4|84216.7|84166.7|84215.1|84165.1|10
1620086580000|2021-05-04 00:03:00|84216.3|84166.3|84215.1|84165.1|84217.6|84167.6|84212.9|84162.9|18
1620086590000|2021-05-04 00:03:10|84215|84165|84212.5|84162.5|84216.7|84166.7|84212.5|84162.5|28
1620086600000|2021-05-04 00:03:20|84212.8|84162.8|84210.8|84160.8|84212.8|84162.8|84210.8|84160.8|18
1620086610000|2021-05-04 00:03:30|84210.9|84160.9|84211.8|84161.8|84212.8|84162.8|84210.6|84160.6|20
1620086620000|2021-05-04 00:03:40|84212.5|84162.5|84212|84162|84212.5|84162.5|84211.6|84161.6|7
1620086630000|2021-05-04 00:03:50|84211.7|84161.7|84211.9|84161.9|84213.1|84163.1|84210.6|84160.6|20
1620086640000|2021-05-04 00:04:00|84212.2|84162.2|84213.6|84163.6|84215.7|84165.7|84212|84162|23
1620086650000|2021-05-04 00:04:10|84214.1|84164.1|84213.5|84163.5|84216.3|84166.3|84211.3|84161.3|27
1620086660000|2021-05-04 00:04:20|84213.6|84163.6|84212.8|84162.8|84213.7|84163.7|84212.8|84162.8|12
1620086670000|2021-05-04 00:04:30|84213.1|84163.1|84215.3|84165.3|84216.6|84166.6|84213.1|84163.1|19
1620086680000|2021-05-04 00:04:40|84215.4|84165.4|84216.7|84166.7|84216.7|84166.7|84215.1|84165.1|22
1620086690000|2021-05-04 00:04:50|84216.5|84166.5|84216|84166|84216.8|84166.8|84216|84166|10
1620086700000|2021-05-04 00:05:00|84216.2|84166.2|84217.9|84167.9|84217.9|84167.9|84215.6|84165.6|14
1620086710000|2021-05-04 00:05:10|84217.4|84167.4|84217|84167|84219.7|84169.7|84216.6|84166.6|13
1620086720000|2021-05-04 00:05:20|84217.8|84167.8|84217.7|84167.7|84218.9|84168.9|84217.7|84167.7|6
1620086730000|2021-05-04 00:05:30|84218.3|84168.3|84217.6|84167.6|84219|84169|84217.5|84167.5|6
1620086740000|2021-05-04 00:05:40|84217.7|84167.7|84218.3|84168.3|84219.6|84169.6|84217.7|84167.7|17
1620086750000|2021-05-04 00:05:50|84219.2|84169.2|84218.8|84168.8|84219.6|84169.6|84218.7|84168.7|8
1620086760000|2021-05-04 00:06:00|84219|84169|84219.7|84169.7|84220.5|84170.5|84218.1|84168.1|8
1620086770000|2021-05-04 00:06:10|84219.8|84169.8|84217.6|84167.6|84219.8|84169.8|84217.5|84167.5|11
1620086780000|2021-05-04 00:06:20|84218.2|84168.2|84218.7|84168.7|84218.8|84168.8|84218.2|84168.2|3
1620086790000|2021-05-04 00:06:30|84217.8|84167.8|84222|84172|84223.2|84173.2|84217.2|84167.2|19
1620086800000|2021-05-04 00:06:40|84222.5|84172.5|84222.2|84172.2|84223.1|84173.1|84220.8|84170.8|15
1620086810000|2021-05-04 00:06:50|84222.6|84172.6|84221.7|84171.7|84224.6|84174.6|84221.4|84171.4|13
1620086820000|2021-05-04 00:07:00|84222.2|84172.2|84223.3|84173.3|84225.6|84175.6|84222.2|84172.2|17
1620086830000|2021-05-04 00:07:10|84223.2|84173.2|84228.6|84178.6|84231.3|84181.3|84223.2|84173.2|31
1620086840000|2021-05-04 00:07:20|84228.3|84178.3|84228|84178|84228.4|84178.4|84227.5|84177.5|13
1620086850000|2021-05-04 00:07:30|84228.3|84178.3|84226.2|84176.2|84228.3|84178.3|84225.9|84175.9|15
1620086860000|2021-05-04 00:07:40|84227.2|84177.2|84226.7|84176.7|84227.3|84177.3|84223.3|84173.3|18
1620086870000|2021-05-04 00:07:50|84226.4|84176.4|84227.9|84177.9|84232.1|84182.1|84226.4|84176.4|34
1620086880000|2021-05-04 00:08:00|84228.3|84178.3|84229.3|84179.3|84230.9|84180.9|84228.3|84178.3|21
1620086890000|2021-05-04 00:08:10|84230.3|84180.3|84229.7|84179.7|84230.3|84180.3|84229|84179|17
1620086900000|2021-05-04 00:08:20|84229.6|84179.6|84226.4|84176.4|84229.8|84179.8|84223.9|84173.9|24
1620086910000|2021-05-04 00:08:30|84226.2|84176.2|84227.5|84177.5|84227.6|84177.6|84225.8|84175.8|18
1620086920000|2021-05-04 00:08:40|84227.6|84177.6|84225.3|84175.3|84227.6|84177.6|84224.7|84174.7|23
1620086930000|2021-05-04 00:08:50|84225.4|84175.4|84226.8|84176.8|84227.3|84177.3|84225.3|84175.3|15
1620086940000|2021-05-04 00:09:00|84226.1|84176.1|84235.6|84185.6|84235.6|84185.6|84222.7|84172.7|29
1620086950000|2021-05-04 00:09:10|84235.7|84185.7|84267.4|84196|84270.6|84210.6|84235.7|84185.7|44
1620086960000|2021-05-04 00:09:20|84269.2|84195.3|84250.8|84200.8|84269.8|84208.8|84248|84190.6|44
1620086970000|2021-05-04 00:09:30|84249.9|84199.9|84245.7|84195.7|84251.9|84201.9|84241.9|84191.9|38
1620086980000|2021-05-04 00:09:40|84245.4|84195.4|84243.4|84193.4|84247.2|84197.2|84242.2|84192.2|35
1620086990000|2021-05-04 00:09:50|84243.1|84193.1|84246.4|84196.4|84247|84197|84242.7|84192.7|18
1620087000000|2021-05-04 00:10:00|84247.7|84197.7|84246.1|84196.1|84247.7|84197.7|84244.1|84194.1|16
1620087010000|2021-05-04 00:10:10|84245.7|84195.7|84247|84197|84253.2|84203.2|84243.3|84193.3|39
1620087020000|2021-05-04 00:10:20|84248.6|84198.6|84244.9|84194.9|84248.6|84198.6|84244.4|84194.4|20
1620087030000|2021-05-04 00:10:30|84245.7|84195.7|84244.9|84194.9|84245.7|84195.7|84244.6|84194.6|14
1620087040000|2021-05-04 00:10:40|84245.1|84195.1|84242|84192|84246.4|84196.4|84241.2|84191.2|22
1620087050000|2021-05-04 00:10:50|84242.2|84192.2|84263.4|84213.4|84277.1|84215.7|84242.2|84192.2|44
1620087060000|2021-05-04 00:11:00|84263.3|84213.3|84251.3|84201.3|84272.9|84213.8|84251.3|84194.1|41
1620087070000|2021-05-04 00:11:10|84253|84203|84248|84198|84254|84204|84247|84197|31
1620087080000|2021-05-04 00:11:20|84248.4|84198.4|84246.3|84196.3|84248.6|84198.6|84245.6|84195.6|16
1620087090000|2021-05-04 00:11:30|84246.2|84196.2|84253.3|84203.3|84256.8|84206.8|84245.8|84195.8|28
1620087100000|2021-05-04 00:11:40|84253.4|84203.4|84281.9|84207.3|84285.2|84218.2|84253.4|84199.4|44
1620087110000|2021-05-04 00:11:50|84281.5|84207.7|84262.5|84212.5|84283.4|84219.8|84260|84201.3|43
1620087120000|2021-05-04 00:12:00|84263.2|84213.2|84255.1|84205.1|84270.8|84213.2|84254.5|84200.8|39
1620087130000|2021-05-04 00:12:10|84255.3|84205.3|84255.1|84205.1|84261|84211|84254.9|84204.9|37
1620087140000|2021-05-04 00:12:20|84255.4|84205.4|84259.1|84209.1|84260|84210|84254.4|84204.4|23
1620087150000|2021-05-04 00:12:30|84258.5|84208.5|84256.7|84206.7|84258.5|84208.5|84256.1|84206.1|25
1620087160000|2021-05-04 00:12:40|84258.7|84208.7|84262|84212|84264.4|84214.4|84258.7|84208.7|37
1620087170000|2021-05-04 00:12:50|84261.2|84211.2|84261.9|84211.9|84268.3|84218.3|84259.9|84209.9|39
1620087180000|2021-05-04 00:13:00|84260.7|84210.7|84260.7|84210.7|84261.1|84211.1|84255.8|84205.8|36
1620087190000|2021-05-04 00:13:10|84259.9|84209.9|84268.7|84218.7|84272.8|84222.8|84257.7|84207.7|30
1620087200000|2021-05-04 00:13:20|84269.8|84219.8|84268|84218|84272.5|84222.5|84264.2|84214.2|38
1620087210000|2021-05-04 00:13:30|84268.5|84218.5|84267.5|84217.5|84270.6|84220.6|84266.4|84216.4|37
1620087220000|2021-05-04 00:13:40|84266.8|84216.8|84268.4|84218.4|84270.8|84220.8|84264.4|84214.4|39
1620087230000|2021-05-04 00:13:50|84268.7|84218.7|84266.8|84216.8|84270.1|84220.1|84263.8|84213.8|40
1620087240000|2021-05-04 00:14:00|84266.5|84216.5|84266.5|84216.5|84268.7|84218.7|84265.6|84215.6|43
1620087250000|2021-05-04 00:14:10|84266.8|84216.8|84268.1|84218.1|84269.2|84219.2|84266.6|84216.6|25
1620087260000|2021-05-04 00:14:20|84268.6|84218.6|84267.4|84217.4|84269.1|84219.1|84267|84217|15
1620087270000|2021-05-04 00:14:30|84267.6|84217.6|84268.1|84218.1|84273.6|84223.6|84266.9|84216.9|39
1620087280000|2021-05-04 00:14:40|84267.7|84217.7|84266.3|84216.3|84269.1|84219.1|84265.5|84215.5|25
1620087290000|2021-05-04 00:14:50|84266.6|84216.6|84261.7|84211.7|84267.3|84217.3|84261.6|84211.6|25
1620087300000|2021-05-04 00:15:00|84261.3|84211.3|84262.3|84212.3|84264.2|84214.2|84260.1|84210.1|32
1620087310000|2021-05-04 00:15:10|84262.4|84212.4|84263.1|84213.1|84264.8|84214.8|84259.8|84209.8|39
1620087320000|2021-05-04 00:15:20|84262.5|84212.5|84261.2|84211.2|84265|84215|84261.2|84211.2|34
1620087330000|2021-05-04 00:15:30|84263.1|84213.1|84262.6|84212.6|84263.9|84213.9|84261.3|84211.3|28
1620087340000|2021-05-04 00:15:40|84261.9|84211.9|84259.7|84209.7|84262.1|84212.1|84259.1|84209.1|38
1620087350000|2021-05-04 00:15:50|84260|84210|84261.1|84211.1|84261.1|84211.1|84259|84209|18
1620087360000|2021-05-04 00:16:00|84260.4|84210.4|84261|84211|84261.8|84211.8|84258.3|84208.3|27
1620087370000|2021-05-04 00:16:10|84260.6|84210.6|84246.3|84196.3|84261.2|84211.2|84246.3|84196.3|38
1620087380000|2021-05-04 00:16:20|84247.6|84197.6|84245.8|84195.8|84247.6|84197.6|84244|84194|27
1620087390000|2021-05-04 00:16:30|84245.1|84195.1|84244.4|84194.4|84245.6|84195.6|84243.9|84193.9|22
1620087400000|2021-05-04 00:16:40|84244|84194|84248.2|84198.2|84249.5|84199.5|84244|84194|27
1620087410000|2021-05-04 00:16:50|84248.5|84198.5|84247.2|84197.2|84250.2|84200.2|84246.2|84196.2|38
1620087420000|2021-05-04 00:17:00|84247.6|84197.6|84247.2|84197.2|84248.3|84198.3|84246.6|84196.6|35
1620087430000|2021-05-04 00:17:10|84248.3|84198.3|84246.9|84196.9|84251.3|84201.3|84246.8|84196.8|31
1620087440000|2021-05-04 00:17:20|84247.3|84197.3|84246.1|84196.1|84248.1|84198.1|84246.1|84196.1|11
1620087450000|2021-05-04 00:17:30|84246.8|84196.8|84246.3|84196.3|84248.9|84198.9|84246|84196|17
1620087460000|2021-05-04 00:17:40|84246.4|84196.4|84245.8|84195.8|84247.1|84197.1|84245.5|84195.5|33
1620087470000|2021-05-04 00:17:50|84245.3|84195.3|84246.8|84196.8|84249.6|84199.6|84245.2|84195.2|33
1620087480000|2021-05-04 00:18:00|84247.2|84197.2|84246.1|84196.1|84247.2|84197.2|84245.4|84195.4|17
1620087490000|2021-05-04 00:18:10|84246.2|84196.2|84252.1|84202.1|84254.2|84204.2|84245.1|84195.1|22
1620087500000|2021-05-04 00:18:20|84252.4|84202.4|84251.9|84201.9|84253.7|84203.7|84247.9|84197.9|42
1620087510000|2021-05-04 00:18:30|84251.7|84201.7|84253.3|84203.3|84253.3|84203.3|84250.3|84200.3|39
1620087520000|2021-05-04 00:18:40|84252.9|84202.9|84254.8|84204.8|84255.8|84205.8|84251.9|84201.9|38
1620087530000|2021-05-04 00:18:50|84254.4|84204.4|84253.2|84203.2|84254.9|84204.9|84251.2|84201.2|25
1620087540000|2021-05-04 00:19:00|84253.8|84203.8|84254.3|84204.3|84254.5|84204.5|84251.4|84201.4|17
1620087550000|2021-05-04 00:19:10|84253.5|84203.5|84254.6|84204.6|84256.8|84206.8|84253.5|84203.5|20
1620087560000|2021-05-04 00:19:20|84254.3|84204.3|84251.4|84201.4|84254.6|84204.6|84250.3|84200.3|14
1620087570000|2021-05-04 00:19:30|84251.5|84201.5|84252.6|84202.6|84253.2|84203.2|84251.5|84201.5|14
1620087580000|2021-05-04 00:19:40|84254.1|84204.1|84252.8|84202.8|84254.7|84204.7|84252.4|84202.4|11
1620087590000|2021-05-04 00:19:50|84253.7|84203.7|84249.2|84199.2|84254.3|84204.3|84249.2|84199.2|10
1620087600000|2021-05-04 00:20:00|84251.3|84201.3|84254.1|84204.1|84256.5|84206.5|84251.3|84201.3|16
1620087610000|2021-05-04 00:20:10|84253.9|84203.9|84252|84202|84255.1|84205.1|84249.8|84199.8|15
1620087620000|2021-05-04 00:20:20|84252.1|84202.1|84254.5|84204.5|84254.5|84204.5|84252.1|84202.1|7
1620087630000|2021-05-04 00:20:30|84254.4|84204.4|84258.6|84208.6|84259.7|84209.7|84254.4|84204.4|21
1620087640000|2021-05-04 00:20:40|84258.8|84208.8|84260.7|84210.7|84264.2|84214.2|84258.8|84208.8|25
1620087650000|2021-05-04 00:20:50|84261.3|84211.3|84263.4|84213.4|84263.5|84213.5|84261|84211|15
1620087660000|2021-05-04 00:21:00|84263.5|84213.5|84261.3|84211.3|84263.5|84213.5|84259.8|84209.8|17
1620087670000|2021-05-04 00:21:10|84261.4|84211.4|84262.9|84212.9|84262.9|84212.9|84261.4|84211.4|11
1620087680000|2021-05-04 00:21:20|84263|84213|84264.8|84214.8|84270.1|84220.1|84263|84213|23
1620087690000|2021-05-04 00:21:30|84264.1|84214.1|84263.6|84213.6|84264.1|84214.1|84262.5|84212.5|12
1620087700000|2021-05-04 00:21:40|84262.9|84212.9|84263.2|84213.2|84264.6|84214.6|84262.8|84212.8|14
1620087710000|2021-05-04 00:21:50|84263.9|84213.9|84261.6|84211.6|84264.1|84214.1|84261.6|84211.6|7
1620087720000|2021-05-04 00:22:00|84261.3|84211.3|84260.1|84210.1|84261.8|84211.8|84258.8|84208.8|18
1620087730000|2021-05-04 00:22:10|84260.5|84210.5|84260.7|84210.7|84262.4|84212.4|84259.2|84209.2|10
1620087740000|2021-05-04 00:22:20|84260.6|84210.6|84259.5|84209.5|84261.8|84211.8|84259.5|84209.5|6
1620087750000|2021-05-04 00:22:30|84260.2|84210.2|84256.4|84206.4|84261.3|84211.3|84255.3|84205.3|18
1620087760000|2021-05-04 00:22:40|84256.6|84206.6|84261.1|84211.1|84261.6|84211.6|84256.1|84206.1|17
1620087770000|2021-05-04 00:22:50|84262|84212|84263.4|84213.4|84266.1|84216.1|84260.9|84210.9|31
1620087780000|2021-05-04 00:23:00|84263.9|84213.9|84263.5|84213.5|84264|84214|84262.6|84212.6|20
1620087790000|2021-05-04 00:23:10|84263.9|84213.9|84264.3|84214.3|84265.9|84215.9|84263.9|84213.9|25
1620087800000|2021-05-04 00:23:20|84264|84214|84263.7|84213.7|84266.1|84216.1|84263.1|84213.1|15
1620087810000|2021-05-04 00:23:30|84263.9|84213.9|84267.4|84217.4|84270.4|84220.4|84263.9|84213.9|29
1620087820000|2021-05-04 00:23:40|84268.6|84218.6|84270.1|84220.1|84272.4|84222.4|84262.7|84212.7|22
1620087830000|2021-05-04 00:23:50|84267.4|84217.4|84263.2|84213.2|84268.5|84218.5|84262.9|84212.9|37
1620087840000|2021-05-04 00:24:00|84262.4|84212.4|84267.3|84217.3|84268|84218|84262.4|84212.4|30
1620087850000|2021-05-04 00:24:10|84265|84215|84265.5|84215.5|84266.4|84216.4|84264.4|84214.4|18
1620087860000|2021-05-04 00:24:20|84265.2|84215.2|84267.1|84217.1|84268.9|84218.9|84264.3|84214.3|19
1620087870000|2021-05-04 00:24:30|84265.7|84215.7|84265.5|84215.5|84270|84220|84264.4|84214.4|24
1620087880000|2021-05-04 00:24:40|84264.6|84214.6|84264.8|84214.8|84266.1|84216.1|84264.6|84214.6|26
1620087890000|2021-05-04 00:24:50|84264.6|84214.6|84264.8|84214.8|84264.9|84214.9|84263.4|84213.4|13
1620087900000|2021-05-04 00:25:00|84265.1|84215.1|84265.6|84215.6|84266.1|84216.1|84264.3|84214.3|15
1620087910000|2021-05-04 00:25:10|84265.1|84215.1|84266.8|84216.8|84269.7|84219.7|84264.3|84214.3|17
1620087920000|2021-05-04 00:25:20|84267.6|84217.6|84264.9|84214.9|84267.6|84217.6|84264.8|84214.8|22
1620087930000|2021-05-04 00:25:30|84265.6|84215.6|84266.4|84216.4|84267|84217|84265.4|84215.4|12
1620087940000|2021-05-04 00:25:40|84265.4|84215.4|84268.2|84218.2|84268.2|84218.2|84265.4|84215.4|15
1620087950000|2021-05-04 00:25:50|84267.7|84217.7|84268|84218|84269.4|84219.4|84265.6|84215.6|21
1620087960000|2021-05-04 00:26:00|84268.4|84218.4|84258.9|84208.9|84268.4|84218.4|84258.9|84208.9|22
1620087970000|2021-05-04 00:26:10|84260.2|84210.2|84258.1|84208.1|84260.8|84210.8|84256.9|84206.9|16
1620087980000|2021-05-04 00:26:20|84257.5|84207.5|84257.9|84207.9|84258|84208|84257.3|84207.3|20
1620087990000|2021-05-04 00:26:30|84258.2|84208.2|84255.8|84205.8|84258.3|84208.3|84255.8|84205.8|18
1620088000000|2021-05-04 00:26:40|84255.5|84205.5|84255.3|84205.3|84256.2|84206.2|84252.2|84202.2|18
1620088010000|2021-05-04 00:26:50|84256.7|84206.7|84255|84205|84256.7|84206.7|84254.9|84204.9|12
1620088020000|2021-05-04 00:27:00|84255.2|84205.2|84252.4|84202.4|84255.9|84205.9|84252.4|84202.4|12
1620088030000|2021-05-04 00:27:10|84253.2|84203.2|84255.3|84205.3|84256.6|84206.6|84252|84202|25
1620088040000|2021-05-04 00:27:20|84255.5|84205.5|84255.7|84205.7|84255.9|84205.9|84254.9|84204.9|7
1620088050000|2021-05-04 00:27:30|84254.7|84204.7|84255.5|84205.5|84255.5|84205.5|84254.7|84204.7|5
1620088060000|2021-05-04 00:27:40|84253.9|84203.9|84253.4|84203.4|84255.8|84205.8|84253.4|84203.4|20
1620088070000|2021-05-04 00:27:50|84253.2|84203.2|84255.2|84205.2|84255.9|84205.9|84253.2|84203.2|12
1620088080000|2021-05-04 00:28:00|84254.9|84204.9|84256|84206|84256.5|84206.5|84252.8|84202.8|15
1620088090000|2021-05-04 00:28:10|84255.9|84205.9|84256|84206|84256.9|84206.9|84255.6|84205.6|13
1620088100000|2021-05-04 00:28:20|84256.4|84206.4|84256.3|84206.3|84257.1|84207.1|84254.9|84204.9|13
1620088110000|2021-05-04 00:28:30|84256.5|84206.5|84255.7|84205.7|84256.6|84206.6|84255.4|84205.4|9
1620088120000|2021-05-04 00:28:40|84255.8|84205.8|84256.6|84206.6|84258.2|84208.2|84253.1|84203.1|18
1620088130000|2021-05-04 00:28:50|84255.6|84205.6|84259.6|84209.6|84259.8|84209.8|84255.6|84205.6|15
1620088140000|2021-05-04 00:29:00|84259.8|84209.8|84257.5|84207.5|84259.8|84209.8|84257|84207|16
1620088150000|2021-05-04 00:29:10|84256.8|84206.8|84263.7|84213.7|84263.7|84213.7|84256.7|84206.7|14
1620088160000|2021-05-04 00:29:20|84261|84211|84258.1|84208.1|84261.9|84211.9|84257.8|84207.8|18
1620088170000|2021-05-04 00:29:30|84259.1|84209.1|84256.9|84206.9|84259.1|84209.1|84256.8|84206.8|8
1620088180000|2021-05-04 00:29:40|84256.4|84206.4|84257.7|84207.7|84258.2|84208.2|84256.4|84206.4|11
1620088190000|2021-05-04 00:29:50|84258.6|84208.6|84259.3|84209.3|84260.9|84210.9|84258.2|84208.2|21
1620088200000|2021-05-04 00:30:00|84260.5|84210.5|84259.6|84209.6|84260.5|84210.5|84258.9|84208.9|14
1620088210000|2021-05-04 00:30:10|84258.6|84208.6|84260.5|84210.5|84260.5|84210.5|84258.6|84208.6|15
1620088220000|2021-05-04 00:30:20|84260.4|84210.4|84259.8|84209.8|84261.1|84211.1|84259.8|84209.8|12
1620088230000|2021-05-04 00:30:30|84259.7|84209.7|84261.9|84211.9|84262.4|84212.4|84257.1|84207.1|22
1620088240000|2021-05-04 00:30:40|84260.4|84210.4|84261.8|84211.8|84262.9|84212.9|84260.4|84210.4|21
1620088250000|2021-05-04 00:30:50|84262.7|84212.7|84266.3|84216.3|84266.7|84216.7|84262.7|84212.7|21
1620088260000|2021-05-04 00:31:00|84265.9|84215.9|84264.3|84214.3|84266.8|84216.8|84264.3|84214.3|13
1620088270000|2021-05-04 00:31:10|84264.5|84214.5|84265.7|84215.7|84265.7|84215.7|84264.2|84214.2|15
1620088280000|2021-05-04 00:31:20|84265.4|84215.4|84266|84216|84266.6|84216.6|84265.3|84215.3|11
1620088290000|2021-05-04 00:31:30|84264.7|84214.7|84265.6|84215.6|84265.8|84215.8|84263.5|84213.5|16
1620088300000|2021-05-04 00:31:40|84265.5|84215.5|84264.3|84214.3|84267.6|84217.6|84260.2|84210.2|21
1620088310000|2021-05-04 00:31:50|84264.1|84214.1|84264.5|84214.5|84266.2|84216.2|84264.1|84214.1|12
1620088320000|2021-05-04 00:32:00|84264.7|84214.7|84264.7|84214.7|84265.7|84215.7|84264.4|84214.4|11
1620088330000|2021-05-04 00:32:10|84264.4|84214.4|84264.8|84214.8|84265.6|84215.6|84264|84214|11
1620088340000|2021-05-04 00:32:20|84265|84215|84264.4|84214.4|84265.5|84215.5|84263.2|84213.2|10
1620088350000|2021-05-04 00:32:30|84263.5|84213.5|84262.8|84212.8|84265.6|84215.6|84261.2|84211.2|18
1620088360000|2021-05-04 00:32:40|84262.1|84212.1|84263.4|84213.4|84264.5|84214.5|84261.8|84211.8|18
1620088370000|2021-05-04 00:32:50|84263.5|84213.5|84265.2|84215.2|84265.2|84215.2|84262.5|84212.5|15
1620088380000|2021-05-04 00:33:00|84264.7|84214.7|84264.5|84214.5|84264.9|84214.9|84263.4|84213.4|16
1620088390000|2021-05-04 00:33:10|84264.9|84214.9|84262.1|84212.1|84264.9|84214.9|84260.6|84210.6|14
1620088400000|2021-05-04 00:33:20|84261.2|84211.2|84259.6|84209.6|84262.8|84212.8|84259.6|84209.6|10
1620088410000|2021-05-04 00:33:30|84261|84211|84263.4|84213.4|84264.6|84214.6|84260|84210|23
1620088420000|2021-05-04 00:33:40|84264.4|84214.4|84264.7|84214.7|84265.1|84215.1|84262.9|84212.9|17
1620088430000|2021-05-04 00:33:50|84264.6|84214.6|84263.3|84213.3|84265.3|84215.3|84263.3|84213.3|19
1620088440000|2021-05-04 00:34:00|84263.1|84213.1|84263.9|84213.9|84265.1|84215.1|84263.1|84213.1|12
1620088450000|2021-05-04 00:34:10|84264|84214|84263.2|84213.2|84264.1|84214.1|84262.7|84212.7|13
1620088460000|2021-05-04 00:34:20|84262.5|84212.5|84264.4|84214.4|84264.9|84214.9|84262.5|84212.5|10
1620088470000|2021-05-04 00:34:30|84264.5|84214.5|84265.1|84215.1|84265.9|84215.9|84263.6|84213.6|18
1620088480000|2021-05-04 00:34:40|84267.5|84217.5|84265.2|84215.2|84267.5|84217.5|84262.5|84212.5|10
1620088490000|2021-05-04 00:34:50|84265.5|84215.5|84264.4|84214.4|84268.3|84218.3|84263.2|84213.2|26
1620088500000|2021-05-04 00:35:00|84265.2|84215.2|84264.5|84214.5|84266.5|84216.5|84264|84214|9
1620088510000|2021-05-04 00:35:10|84265.4|84215.4|84264.8|84214.8|84266.5|84216.5|84264.8|84214.8|8
1620088520000|2021-05-04 00:35:20|84265|84215|84266|84216|84267.1|84217.1|84263.8|84213.8|17
1620088530000|2021-05-04 00:35:30|84266.4|84216.4|84265.3|84215.3|84267.4|84217.4|84264.3|84214.3|19
1620088540000|2021-05-04 00:35:40|84265.6|84215.6|84265.7|84215.7|84266.1|84216.1|84264.2|84214.2|15
1620088550000|2021-05-04 00:35:50|84265.6|84215.6|84266|84216|84266.5|84216.5|84264.3|84214.3|9
1620088560000|2021-05-04 00:36:00|84265.1|84215.1|84265.2|84215.2|84267.3|84217.3|84264.1|84214.1|13
1620088570000|2021-05-04 00:36:10|84265.3|84215.3|84266.3|84216.3|84266.3|84216.3|84264.2|84214.2|8
1620088580000|2021-05-04 00:36:20|84265.9|84215.9|84262.9|84212.9|84266.7|84216.7|84262.3|84212.3|15
1620088590000|2021-05-04 00:36:30|84262.2|84212.2|84264.9|84214.9|84264.9|84214.9|84262.2|84212.2|13
1620088600000|2021-05-04 00:36:40|84264.6|84214.6|84263.4|84213.4|84265.9|84215.9|84263|84213|15
1620088610000|2021-05-04 00:36:50|84263.9|84213.9|84263.8|84213.8|84263.9|84213.9|84262.4|84212.4|16
1620088620000|2021-05-04 00:37:00|84263.6|84213.6|84262.8|84212.8|84264|84214|84262.2|84212.2|15
1620088630000|2021-05-04 00:37:10|84262.5|84212.5|84264.5|84214.5|84264.5|84214.5|84262|84212|9
1620088640000|2021-05-04 00:37:20|84262.5|84212.5|84260.3|84210.3|84263.7|84213.7|84260.3|84210.3|20
1620088650000|2021-05-04 00:37:30|84261.2|84211.2|84261.8|84211.8|84261.8|84211.8|84258.7|84208.7|11
1620088660000|2021-05-04 00:37:40|84261.4|84211.4|84260.4|84210.4|84261.8|84211.8|84260.4|84210.4|9
1620088670000|2021-05-04 00:37:50|84260.7|84210.7|84261.2|84211.2|84262|84212|84260.6|84210.6|15
1620088680000|2021-05-04 00:38:00|84260.1|84210.1|84260.9|84210.9|84261.9|84211.9|84259.9|84209.9|20
1620088690000|2021-05-04 00:38:10|84259.8|84209.8|84260.8|84210.8|84261.7|84211.7|84259.8|84209.8|16
1620088700000|2021-05-04 00:38:20|84261.4|84211.4|84262.2|84212.2|84263|84213|84261.4|84211.4|15
1620088710000|2021-05-04 00:38:30|84262.3|84212.3|84261.7|84211.7|84263|84213|84260.9|84210.9|17
1620088720000|2021-05-04 00:38:40|84261.8|84211.8|84262.2|84212.2|84263|84213|84261.5|84211.5|17
1620088730000|2021-05-04 00:38:50|84261.9|84211.9|84261.8|84211.8|84263.2|84213.2|84261.8|84211.8|14
1620088740000|2021-05-04 00:39:00|84263.1|84213.1|84263.3|84213.3|84263.3|84213.3|84261.3|84211.3|10
1620088750000|2021-05-04 00:39:10|84263.5|84213.5|84263.1|84213.1|84263.9|84213.9|84262.2|84212.2|12
1620088760000|2021-05-04 00:39:20|84263.9|84213.9|84261.9|84211.9|84263.9|84213.9|84261|84211|12
1620088770000|2021-05-04 00:39:30|84261.3|84211.3|84261.5|84211.5|84263|84213|84261.3|84211.3|16
1620088780000|2021-05-04 00:39:40|84261.2|84211.2|84261.4|84211.4|84265|84215|84261.2|84211.2|8
1620088790000|2021-05-04 00:39:50|84261.7|84211.7|84262.6|84212.6|84262.8|84212.8|84261.7|84211.7|8
1620088800000|2021-05-04 00:40:00|84262.9|84212.9|84262.8|84212.8|84263.7|84213.7|84262.7|84212.7|10
1620088810000|2021-05-04 00:40:10|84265.4|84215.4|84261.3|84211.3|84265.4|84215.4|84260.9|84210.9|16
1620088820000|2021-05-04 00:40:20|84261.9|84211.9|84263.5|84213.5|84263.5|84213.5|84261.9|84211.9|7
1620088830000|2021-05-04 00:40:30|84261.7|84211.7|84262.5|84212.5|84264.3|84214.3|84261.4|84211.4|18
1620088840000|2021-05-04 00:40:40|84263.1|84213.1|84262.5|84212.5|84263.1|84213.1|84261.6|84211.6|10
1620088850000|2021-05-04 00:40:50|84262.4|84212.4|84261.1|84211.1|84262.8|84212.8|84260.8|84210.8|13
1620088860000|2021-05-04 00:41:00|84260.4|84210.4|84262.5|84212.5|84262.7|84212.7|84259.8|84209.8|13
1620088870000|2021-05-04 00:41:10|84263|84213|84259.2|84209.2|84266|84216|84258.8|84208.8|17
1620088880000|2021-05-04 00:41:20|84260.2|84210.2|84259.6|84209.6|84261.1|84211.1|84259.6|84209.6|9
1620088890000|2021-05-04 00:41:30|84259.7|84209.7|84259.8|84209.8|84260.6|84210.6|84259.2|84209.2|15
1620088900000|2021-05-04 00:41:40|84259.3|84209.3|84258.9|84208.9|84259.8|84209.8|84258.7|84208.7|8
1620088910000|2021-05-04 00:41:50|84259.4|84209.4|84258.3|84208.3|84259.7|84209.7|84258.3|84208.3|8
1620088920000|2021-05-04 00:42:00|84258.9|84208.9|84261|84211|84263.1|84213.1|84258.4|84208.4|27
1620088930000|2021-05-04 00:42:10|84260|84210|84261.9|84211.9|84261.9|84211.9|84259.2|84209.2|17
1620088940000|2021-05-04 00:42:20|84261.5|84211.5|84261.3|84211.3|84261.9|84211.9|84261.2|84211.2|10
1620088950000|2021-05-04 00:42:30|84261.1|84211.1|84253.2|84203.2|84261.1|84211.1|84252.5|84202.5|22
1620088960000|2021-05-04 00:42:40|84252.9|84202.9|84253.9|84203.9|84255.5|84205.5|84252.9|84202.9|15
1620088970000|2021-05-04 00:42:50|84254|84204|84254.3|84204.3|84255.7|84205.7|84254|84204|9
1620088980000|2021-05-04 00:43:00|84254.6|84204.6|84254.4|84204.4|84256.1|84206.1|84254.2|84204.2|11
1620088990000|2021-05-04 00:43:10|84253.9|84203.9|84253.1|84203.1|84255.4|84205.4|84252.2|84202.2|24
1620089000000|2021-05-04 00:43:20|84252.6|84202.6|84252.4|84202.4|84253.8|84203.8|84251.9|84201.9|27
1620089010000|2021-05-04 00:43:30|84252.9|84202.9|84251.6|84201.6|84253.4|84203.4|84251.6|84201.6|8
1620089020000|2021-05-04 00:43:40|84251.7|84201.7|84251.2|84201.2|84252.8|84202.8|84250.5|84200.5|17
1620089030000|2021-05-04 00:43:50|84252|84202|84251.8|84201.8|84252.9|84202.9|84251.7|84201.7|8
1620089040000|2021-05-04 00:44:00|84252.6|84202.6|84251.1|84201.1|84253.5|84203.5|84251.1|84201.1|11
1620089050000|2021-05-04 00:44:10|84251.3|84201.3|84245.9|84195.9|84251.4|84201.4|84245.9|84195.9|15
1620089060000|2021-05-04 00:44:20|84245.8|84195.8|84237.6|84187.6|84248.7|84197.3|84237.1|84176.6|22
1620089070000|2021-05-04 00:44:30|84237.2|84187.2|84245.5|84195.5|84245.5|84195.5|84237.2|84187.2|20
1620089080000|2021-05-04 00:44:40|84244.8|84194.8|84243.2|84193.2|84244.8|84194.8|84241.4|84191.4|9
1620089090000|2021-05-04 00:44:50|84243.3|84193.3|84242.1|84192.1|84243.3|84193.3|84240.2|84190.2|14
1620089100000|2021-05-04 00:45:00|84242.4|84192.4|84238.5|84188.5|84242.4|84192.4|84237.7|84187.7|25
1620089110000|2021-05-04 00:45:10|84238.8|84188.8|84237.3|84187.3|84238.8|84188.8|84237.1|84187.1|13
1620089120000|2021-05-04 00:45:20|84237.6|84187.6|84238.3|84188.3|84238.7|84188.7|84237.1|84187.1|14
1620089130000|2021-05-04 00:45:30|84238.6|84188.6|84241.3|84191.3|84243|84193|84238.4|84188.4|17
1620089140000|2021-05-04 00:45:40|84240.3|84190.3|84240.9|84190.9|84242.1|84192.1|84239.4|84189.4|15
1620089150000|2021-05-04 00:45:50|84241|84191|84241|84191|84241.5|84191.5|84240.7|84190.7|10
1620089160000|2021-05-04 00:46:00|84241.2|84191.2|84239.5|84189.5|84241.4|84191.4|84239|84189|16
1620089170000|2021-05-04 00:46:10|84239.9|84189.9|84238.1|84188.1|84240|84190|84237.9|84187.9|12
1620089180000|2021-05-04 00:46:20|84238.7|84188.7|84238.8|84188.8|84239|84189|84238.3|84188.3|7
1620089190000|2021-05-04 00:46:30|84239.1|84189.1|84239.2|84189.2|84239.8|84189.8|84237.8|84187.8|14
1620089200000|2021-05-04 00:46:40|84239|84189|84240.9|84190.9|84241.1|84191.1|84238.8|84188.8|6
1620089210000|2021-05-04 00:46:50|84240.4|84190.4|84238.2|84188.2|84240.6|84190.6|84237.3|84187.3|13
1620089220000|2021-05-04 00:47:00|84238.8|84188.8|84239.6|84189.6|84239.6|84189.6|84238.4|84188.4|10
1620089230000|2021-05-04 00:47:10|84239.8|84189.8|84238.9|84188.9|84239.8|84189.8|84238.4|84188.4|5
1620089240000|2021-05-04 00:47:20|84239.5|84189.5|84239.5|84189.5|84239.5|84189.5|84238.8|84188.8|8
1620089250000|2021-05-04 00:47:30|84239.7|84189.7|84239.3|84189.3|84241.7|84191.7|84238.6|84188.6|7
1620089260000|2021-05-04 00:47:40|84238.7|84188.7|84239.3|84189.3|84239.6|84189.6|84238.5|84188.5|8
1620089270000|2021-05-04 00:47:50|84240|84190|84235.8|84185.8|84240|84190|84235.5|84185.5|19
1620089280000|2021-05-04 00:48:00|84236.3|84186.3|84240.6|84190.6|84240.6|84190.6|84235.7|84185.7|16
1620089290000|2021-05-04 00:48:10|84240.7|84190.7|84239.5|84189.5|84240.9|84190.9|84239.5|84189.5|12
1620089300000|2021-05-04 00:48:20|84239.7|84189.7|84239.6|84189.6|84240|84190|84239.4|84189.4|9
1620089310000|2021-05-04 00:48:30|84239.8|84189.8|84236.4|84186.4|84239.8|84189.8|84235.5|84185.5|17
1620089320000|2021-05-04 00:48:40|84236.6|84186.6|84235.9|84185.9|84237.2|84187.2|84235.6|84185.6|14
1620089330000|2021-05-04 00:48:50|84236.2|84186.2|84234.9|84184.9|84236.5|84186.5|84234.3|84184.3|7
1620089340000|2021-05-04 00:49:00|84235.1|84185.1|84235.8|84185.8|84236.7|84186.7|84234.6|84184.6|16
1620089350000|2021-05-04 00:49:10|84235.1|84185.1|84233.9|84183.9|84236.9|84186.9|84232.4|84182.4|20
1620089360000|2021-05-04 00:49:20|84233.5|84183.5|84233.5|84183.5|84234.2|84184.2|84232.6|84182.6|15
1620089370000|2021-05-04 00:49:30|84236.1|84186.1|84234.1|84184.1|84236.1|84186.1|84234.1|84184.1|9
1620089380000|2021-05-04 00:49:40|84234.4|84184.4|84236.7|84186.7|84237.2|84187.2|84233.9|84183.9|18
1620089390000|2021-05-04 00:49:50|84236.3|84186.3|84232.9|84182.9|84236.4|84186.4|84230.7|84180.7|23
1620089400000|2021-05-04 00:50:00|84232.3|84182.3|84232.1|84182.1|84232.5|84182.5|84230.5|84180.5|28
1620089410000|2021-05-04 00:50:10|84232.4|84182.4|84232.5|84182.5|84232.8|84182.8|84231.9|84181.9|12
1620089420000|2021-05-04 00:50:20|84233.9|84183.9|84231.8|84181.8|84233.9|84183.9|84231.7|84181.7|18
1620089430000|2021-05-04 00:50:30|84231|84181|84230.4|84180.4|84233.4|84183.4|84229.4|84179.4|20
1620089440000|2021-05-04 00:50:40|84231.5|84181.5|84231.4|84181.4|84231.6|84181.6|84230.3|84180.3|9
1620089450000|2021-05-04 00:50:50|84231.2|84181.2|84231.6|84181.6|84233.1|84183.1|84231.2|84181.2|12
1620089460000|2021-05-04 00:51:00|84232.9|84182.9|84233.2|84183.2|84234.6|84184.6|84231.4|84181.4|13
1620089470000|2021-05-04 00:51:10|84233|84183|84231.2|84181.2|84233|84183|84229.4|84179.4|14
1620089480000|2021-05-04 00:51:20|84230.2|84180.2|84228.9|84178.9|84230.6|84180.6|84228.8|84178.8|16
1620089490000|2021-05-04 00:51:30|84229.3|84179.3|84229.5|84179.5|84230.1|84180.1|84228.8|84178.8|10
1620089500000|2021-05-04 00:51:40|84229.4|84179.4|84229.8|84179.8|84230.1|84180.1|84228.8|84178.8|10
1620089510000|2021-05-04 00:51:50|84229.4|84179.4|84229.8|84179.8|84230.2|84180.2|84229.1|84179.1|20
1620089520000|2021-05-04 00:52:00|84229.9|84179.9|84228.4|84178.4|84230|84180|84228.2|84178.2|26
1620089530000|2021-05-04 00:52:10|84228.5|84178.5|84229.9|84179.9|84229.9|84179.9|84228.4|84178.4|11
1620089540000|2021-05-04 00:52:20|84229.3|84179.3|84230.2|84180.2|84230.4|84180.4|84229.3|84179.3|9
1620089550000|2021-05-04 00:52:30|84230|84180|84233.4|84183.4|84234.1|84184.1|84229|84179|29
1620089560000|2021-05-04 00:52:40|84232.7|84182.7|84234|84184|84234|84184|84231|84181|18
1620089570000|2021-05-04 00:52:50|84234.3|84184.3|84234.1|84184.1|84234.6|84184.6|84233.6|84183.6|17
1620089580000|2021-05-04 00:53:00|84233.7|84183.7|84232.9|84182.9|84233.7|84183.7|84232.3|84182.3|18
1620089590000|2021-05-04 00:53:10|84232.7|84182.7|84233.1|84183.1|84233.3|84183.3|84232.4|84182.4|12
1620089600000|2021-05-04 00:53:20|84232.8|84182.8|84235.3|84185.3|84235.9|84185.9|84232.8|84182.8|14
1620089610000|2021-05-04 00:53:30|84235.5|84185.5|84236.6|84186.6|84237.4|84187.4|84234.6|84184.6|14
1620089620000|2021-05-04 00:53:40|84236.4|84186.4|84236.2|84186.2|84236.8|84186.8|84235.3|84185.3|11
1620089630000|2021-05-04 00:53:50|84236.4|84186.4|84234.6|84184.6|84236.4|84186.4|84234.5|84184.5|8
1620089640000|2021-05-04 00:54:00|84234.7|84184.7|84235|84185|84235.1|84185.1|84234.4|84184.4|11
1620089650000|2021-05-04 00:54:10|84235.4|84185.4|84234.1|84184.1|84235.6|84185.6|84234.1|84184.1|13
1620089660000|2021-05-04 00:54:20|84234.3|84184.3|84236.5|84186.5|84239.7|84189.7|84234.3|84184.3|21
1620089670000|2021-05-04 00:54:30|84235.1|84185.1|84238.8|84188.8|84238.9|84188.9|84235.1|84185.1|14
1620089680000|2021-05-04 00:54:40|84238.7|84188.7|84237.3|84187.3|84238.8|84188.8|84237.3|84187.3|10
1620089690000|2021-05-04 00:54:50|84238.8|84188.8|84240.6|84190.6|84240.6|84190.6|84238.8|84188.8|17
1620089700000|2021-05-04 00:55:00|84240.2|84190.2|84237.1|84187.1|84240.6|84190.6|84236.9|84186.9|20
1620089710000|2021-05-04 00:55:10|84237.2|84187.2|84237.1|84187.1|84237.5|84187.5|84236.7|84186.7|9
1620089720000|2021-05-04 00:55:20|84237.4|84187.4|84237.4|84187.4|84237.8|84187.8|84237.2|84187.2|8
1620089730000|2021-05-04 00:55:30|84237|84187|84237.4|84187.4|84237.4|84187.4|84236.4|84186.4|14
1620089740000|2021-05-04 00:55:40|84236.4|84186.4|84237.3|84187.3|84237.8|84187.8|84236.4|84186.4|18
1620089750000|2021-05-04 00:55:50|84236.8|84186.8|84236.9|84186.9|84238.5|84188.5|84236.4|84186.4|15
1620089760000|2021-05-04 00:56:00|84237.4|84187.4|84238.1|84188.1|84239.7|84189.7|84237.1|84187.1|12
1620089770000|2021-05-04 00:56:10|84238.8|84188.8|84236.4|84186.4|84238.8|84188.8|84235|84185|25
1620089780000|2021-05-04 00:56:20|84235.6|84185.6|84237|84187|84237.6|84187.6|84235.6|84185.6|14
1620089790000|2021-05-04 00:56:30|84237.1|84187.1|84236.1|84186.1|84237.7|84187.7|84236.1|84186.1|8
1620089800000|2021-05-04 00:56:40|84235.9|84185.9|84236.8|84186.8|84238.3|84188.3|84235.9|84185.9|20
1620089810000|2021-05-04 00:56:50|84236.3|84186.3|84239.4|84189.4|84239.5|84189.5|84236.1|84186.1|17
1620089820000|2021-05-04 00:57:00|84239.2|84189.2|84238.6|84188.6|84239.3|84189.3|84236.8|84186.8|23
1620089830000|2021-05-04 00:57:10|84238.5|84188.5|84243.7|84193.7|84247|84197|84238.5|84188.5|26
1620089840000|2021-05-04 00:57:20|84242.3|84192.3|84243.8|84193.8|84245.2|84195.2|84242.3|84192.3|23
1620089850000|2021-05-04 00:57:30|84243.9|84193.9|84247.7|84197.7|84247.7|84197.7|84243.9|84193.9|23
1620089860000|2021-05-04 00:57:40|84248|84198|84248.1|84198.1|84248.1|84198.1|84246.7|84196.7|18
1620089870000|2021-05-04 00:57:50|84247|84197|84247.1|84197.1|84249.1|84199.1|84247|84197|25
1620089880000|2021-05-04 00:58:00|84247.5|84197.5|84245.8|84195.8|84247.5|84197.5|84245.8|84195.8|11
1620089890000|2021-05-04 00:58:10|84246.1|84196.1|84247.1|84197.1|84247.8|84197.8|84245.4|84195.4|19
1620089900000|2021-05-04 00:58:20|84247.2|84197.2|84247.9|84197.9|84248.3|84198.3|84247.2|84197.2|12
1620089910000|2021-05-04 00:58:30|84247.2|84197.2|84243.4|84193.4|84250.2|84200.2|84243.4|84193.4|32
1620089920000|2021-05-04 00:58:40|84244.3|84194.3|84241.8|84191.8|84244.8|84194.8|84241.7|84191.7|14
1620089930000|2021-05-04 00:58:50|84241.4|84191.4|84244.3|84194.3|84244.3|84194.3|84241.4|84191.4|11
1620089940000|2021-05-04 00:59:00|84244.5|84194.5|84246.3|84196.3|84247.9|84197.9|84244.1|84194.1|19
1620089950000|2021-05-04 00:59:10|84246.8|84196.8|84246.5|84196.5|84247.2|84197.2|84246.4|84196.4|9
1620089960000|2021-05-04 00:59:20|84246.6|84196.6|84244.6|84194.6|84246.6|84196.6|84244.2|84194.2|9
1620089970000|2021-05-04 00:59:30|84244.3|84194.3|84244.8|84194.8|84245.5|84195.5|84242.8|84192.8|9
1620089980000|2021-05-04 00:59:40|84245|84195|84243.4|84193.4|84245|84195|84243.4|84193.4|8
1620089990000|2021-05-04 00:59:50|84243|84193|84241.3|84191.3|84243|84193|84241|84191|14
1620090000000|2021-05-04 01:00:00|84242|84192|84240.2|84190.2|84243.2|84193.2|84238.7|84188.7|32
1620090010000|2021-05-04 01:00:10|84240.4|84190.4|84241.9|84191.9|84241.9|84191.9|84240|84190|13
1620090020000|2021-05-04 01:00:20|84241.8|84191.8|84240.3|84190.3|84243.6|84193.6|84240|84190|25
1620090030000|2021-05-04 01:00:30|84240.2|84190.2|84239.9|84189.9|84240.4|84190.4|84239.2|84189.2|10
1620090040000|2021-05-04 01:00:40|84238.1|84188.1|84240.7|84190.7|84242.3|84192.3|84238.1|84188.1|10
1620090050000|2021-05-04 01:00:50|84240.6|84190.6|84244.7|84194.7|84244.7|84194.7|84239.7|84189.7|12
1620090060000|2021-05-04 01:01:00|84244.6|84194.6|84242.8|84192.8|84244.7|84194.7|84241.6|84191.6|19
1620090070000|2021-05-04 01:01:10|84243|84193|84242.7|84192.7|84243|84193|84241.8|84191.8|14
1620090080000|2021-05-04 01:01:20|84242.9|84192.9|84240.6|84190.6|84243.1|84193.1|84240.6|84190.6|13
1620090090000|2021-05-04 01:01:30|84238.6|84188.6|84239.3|84189.3|84240.1|84190.1|84237|84187|9
1620090100000|2021-05-04 01:01:40|84239.4|84189.4|84242.1|84192.1|84242.8|84192.8|84238.8|84188.8|15
1620090110000|2021-05-04 01:01:50|84242|84192|84242.6|84192.6|84243.4|84193.4|84242|84192|20
1620090120000|2021-05-04 01:02:00|84242.4|84192.4|84245.3|84195.3|84246.4|84196.4|84241.5|84191.5|14
1620090130000|2021-05-04 01:02:10|84244.6|84194.6|84248.7|84198.7|84250.2|84200.2|84244.6|84194.6|26
1620090140000|2021-05-04 01:02:20|84248.4|84198.4|84247.7|84197.7|84248.4|84198.4|84245.4|84195.4|22
1620090150000|2021-05-04 01:02:30|84248.1|84198.1|84250.4|84200.4|84252.3|84202.3|84248.1|84198.1|42
1620090160000|2021-05-04 01:02:40|84250.7|84200.7|84251.1|84201.1|84251.3|84201.3|84248.6|84198.6|40
1620090170000|2021-05-04 01:02:50|84251.2|84201.2|84250.8|84200.8|84251.7|84201.7|84250.4|84200.4|28
1620090180000|2021-05-04 01:03:00|84251.9|84201.9|84253.4|84203.4|84253.4|84203.4|84249.6|84199.6|18
1620090190000|2021-05-04 01:03:10|84253.6|84203.6|84253.1|84203.1|84253.6|84203.6|84252.5|84202.5|13
1620090200000|2021-05-04 01:03:20|84253.5|84203.5|84255.4|84205.4|84255.5|84205.5|84253.4|84203.4|14
1620090210000|2021-05-04 01:03:30|84255.3|84205.3|84253.6|84203.6|84255.9|84205.9|84253.3|84203.3|18
1620090220000|2021-05-04 01:03:40|84253.3|84203.3|84253.3|84203.3|84253.8|84203.8|84253|84203|17
1620090230000|2021-05-04 01:03:50|84253|84203|84253.5|84203.5|84253.6|84203.6|84253|84203|5
1620090240000|2021-05-04 01:04:00|84252.8|84202.8|84251.4|84201.4|84254|84204|84251.2|84201.2|16
1620090250000|2021-05-04 01:04:10|84252.4|84202.4|84251.1|84201.1|84252.5|84202.5|84249.7|84199.7|19
1620090260000|2021-05-04 01:04:20|84250.8|84200.8|84251.4|84201.4|84251.4|84201.4|84250.1|84200.1|11
1620090270000|2021-05-04 01:04:30|84251.3|84201.3|84251.6|84201.6|84251.9|84201.9|84251|84201|18
1620090280000|2021-05-04 01:04:40|84251.4|84201.4|84249.4|84199.4|84251.7|84201.7|84249|84199|18
1620090290000|2021-05-04 01:04:50|84248.7|84198.7|84244.6|84194.6|84248.7|84198.7|84243.5|84193.5|13
1620090300000|2021-05-04 01:05:00|84245.1|84195.1|84245|84195|84245.9|84195.9|84244.5|84194.5|20
1620090310000|2021-05-04 01:05:10|84245.3|84195.3|84242.5|84192.5|84245.5|84195.5|84242.4|84192.4|20
1620090320000|2021-05-04 01:05:20|84242.2|84192.2|84244|84194|84244.7|84194.7|84241.7|84191.7|11
1620090330000|2021-05-04 01:05:30|84244.1|84194.1|84243.9|84193.9|84244.9|84194.9|84242.8|84192.8|14
1620090340000|2021-05-04 01:05:40|84243.7|84193.7|84240.5|84190.5|84243.8|84193.8|84240.5|84190.5|12
1620090350000|2021-05-04 01:05:50|84240.7|84190.7|84241.9|84191.9|84241.9|84191.9|84240.3|84190.3|6
1620090360000|2021-05-04 01:06:00|84242|84192|84243.6|84193.6|84245.8|84195.8|84241.2|84191.2|24
1620090370000|2021-05-04 01:06:10|84243.5|84193.5|84245.9|84195.9|84246.2|84196.2|84243.5|84193.5|22
1620090380000|2021-05-04 01:06:20|84246.2|84196.2|84242.8|84192.8|84246.2|84196.2|84242.8|84192.8|24
1620090390000|2021-05-04 01:06:30|84242.7|84192.7|84242|84192|84242.8|84192.8|84241.9|84191.9|9
1620090400000|2021-05-04 01:06:40|84242.1|84192.1|84244.4|84194.4|84245.3|84195.3|84242|84192|19
1620090410000|2021-05-04 01:06:50|84244.5|84194.5|84242.9|84192.9|84244.5|84194.5|84242.8|84192.8|11
1620090420000|2021-05-04 01:07:00|84243.2|84193.2|84246.5|84196.5|84246.7|84196.7|84243.2|84193.2|8
1620090430000|2021-05-04 01:07:10|84245.9|84195.9|84245.7|84195.7|84248|84198|84243.8|84193.8|14
1620090440000|2021-05-04 01:07:20|84245.6|84195.6|84246.2|84196.2|84247.1|84197.1|84244.9|84194.9|12
1620090450000|2021-05-04 01:07:30|84245.8|84195.8|84245.6|84195.6|84246|84196|84245.6|84195.6|4
1620090460000|2021-05-04 01:07:40|84245.7|84195.7|84244.6|84194.6|84246.8|84196.8|84244.6|84194.6|10
1620090470000|2021-05-04 01:07:50|84245.8|84195.8|84244.3|84194.3|84245.8|84195.8|84244|84194|7
1620090480000|2021-05-04 01:08:00|84244.8|84194.8|84244.1|84194.1|84245.6|84195.6|84244.1|84194.1|7
1620090490000|2021-05-04 01:08:10|84244.3|84194.3|84244.3|84194.3|84244.6|84194.6|84243.4|84193.4|10
1620090500000|2021-05-04 01:08:20|84244.6|84194.6|84244.5|84194.5|84244.9|84194.9|84243.7|84193.7|12
1620090510000|2021-05-04 01:08:30|84244.2|84194.2|84245.9|84195.9|84246.8|84196.8|84244.2|84194.2|13
1620090520000|2021-05-04 01:08:40|84246.6|84196.6|84248.5|84198.5|84248.5|84198.5|84246.6|84196.6|18
1620090530000|2021-05-04 01:08:50|84248.4|84198.4|84247.6|84197.6|84248.5|84198.5|84247.5|84197.5|12
1620090540000|2021-05-04 01:09:00|84247.7|84197.7|84256.3|84206.3|84256.6|84206.6|84247.2|84197.2|29
1620090550000|2021-05-04 01:09:10|84255.4|84205.4|84254.5|84204.5|84256.7|84206.7|84254.1|84204.1|23
1620090560000|2021-05-04 01:09:20|84254.6|84204.6|84255.1|84205.1|84256.3|84206.3|84254.4|84204.4|12
1620090570000|2021-05-04 01:09:30|84255.2|84205.2|84254.4|84204.4|84255.2|84205.2|84253.9|84203.9|15
1620090580000|2021-05-04 01:09:40|84254.3|84204.3|84255.6|84205.6|84256.2|84206.2|84253.4|84203.4|20
1620090590000|2021-05-04 01:09:50|84254.6|84204.6|84256.7|84206.7|84257.1|84207.1|84254.5|84204.5|15
1620090600000|2021-05-04 01:10:00|84256.4|84206.4|84255.5|84205.5|84256.9|84206.9|84255.5|84205.5|19
1620090610000|2021-05-04 01:10:10|84254.9|84204.9|84258.3|84208.3|84258.3|84208.3|84254.9|84204.9|15
1620090620000|2021-05-04 01:10:20|84258.1|84208.1|84257.7|84207.7|84258.2|84208.2|84257.2|84207.2|20
1620090630000|2021-05-04 01:10:30|84257.2|84207.2|84258|84208|84258.1|84208.1|84257|84207|32
1620090640000|2021-05-04 01:10:40|84257.9|84207.9|84256.8|84206.8|84257.9|84207.9|84256.8|84206.8|12
1620090650000|2021-05-04 01:10:50|84255.6|84205.6|84253.4|84203.4|84255.6|84205.6|84252.9|84202.9|14
1620090660000|2021-05-04 01:11:00|84253.8|84203.8|84255.6|84205.6|84255.6|84205.6|84252.7|84202.7|8
1620090670000|2021-05-04 01:11:10|84254.7|84204.7|84254.3|84204.3|84254.8|84204.8|84254|84204|9
1620090680000|2021-05-04 01:11:20|84255|84205|84252|84202|84255|84205|84251.4|84201.4|14
1620090690000|2021-05-04 01:11:30|84251.8|84201.8|84254.1|84204.1|84254.2|84204.2|84250.7|84200.7|13
1620090700000|2021-05-04 01:11:40|84253.9|84203.9|84254.4|84204.4|84254.9|84204.9|84253.8|84203.8|12
1620090710000|2021-05-04 01:11:50|84255.1|84205.1|84255|84205|84255.3|84205.3|84254.3|84204.3|18
1620090720000|2021-05-04 01:12:00|84255.2|84205.2|84255.3|84205.3|84256.1|84206.1|84253.8|84203.8|27
1620090730000|2021-05-04 01:12:10|84254.7|84204.7|84254.9|84204.9|84255.7|84205.7|84253.5|84203.5|12
1620090740000|2021-05-04 01:12:20|84256.5|84206.5|84257.9|84207.9|84258.3|84208.3|84255.9|84205.9|15
1620090750000|2021-05-04 01:12:30|84258|84208|84258.6|84208.6|84260.4|84210.4|84258|84208|15
1620090760000|2021-05-04 01:12:40|84259.1|84209.1|84259.1|84209.1|84259.2|84209.2|84258.1|84208.1|8
1620090770000|2021-05-04 01:12:50|84258.4|84208.4|84257.1|84207.1|84258.4|84208.4|84257.1|84207.1|5
1620090780000|2021-05-04 01:13:00|84257.5|84207.5|84258.8|84208.8|84259.3|84209.3|84257.5|84207.5|13
1620090790000|2021-05-04 01:13:10|84258.1|84208.1|84258.2|84208.2|84258.5|84208.5|84258|84208|9
1620090800000|2021-05-04 01:13:20|84258|84208|84258.9|84208.9|84259|84209|84256|84206|13
1620090810000|2021-05-04 01:13:30|84258.5|84208.5|84258.3|84208.3|84260|84210|84257.1|84207.1|19
1620090820000|2021-05-04 01:13:40|84258.8|84208.8|84257.6|84207.6|84258.8|84208.8|84257.3|84207.3|7
1620090830000|2021-05-04 01:13:50|84258|84208|84256.9|84206.9|84258.6|84208.6|84256.9|84206.9|9
1620090840000|2021-05-04 01:14:00|84256.6|84206.6|84256.5|84206.5|84257.7|84207.7|84256.5|84206.5|8
1620090850000|2021-05-04 01:14:10|84257.5|84207.5|84258.5|84208.5|84258.7|84208.7|84256.4|84206.4|12
1620090860000|2021-05-04 01:14:20|84257.9|84207.9|84257.2|84207.2|84258.8|84208.8|84257.1|84207.1|13
1620090870000|2021-05-04 01:14:30|84257.3|84207.3|84258.3|84208.3|84259.4|84209.4|84255.7|84205.7|17
1620090880000|2021-05-04 01:14:40|84258.5|84208.5|84257.8|84207.8|84258.5|84208.5|84257.1|84207.1|6
1620090890000|2021-05-04 01:14:50|84256.4|84206.4|84257|84207|84257|84207|84255.7|84205.7|11
1620090900000|2021-05-04 01:15:00|84256.8|84206.8|84256|84206|84258.2|84208.2|84256|84206|22
1620090910000|2021-05-04 01:15:10|84256.7|84206.7|84258.5|84208.5|84260|84210|84255.2|84205.2|15
1620090920000|2021-05-04 01:15:20|84258.6|84208.6|84258.8|84208.8|84259.4|84209.4|84258|84208|13
1620090930000|2021-05-04 01:15:30|84258.9|84208.9|84258.5|84208.5|84259.1|84209.1|84258.3|84208.3|12
1620090940000|2021-05-04 01:15:40|84258.4|84208.4|84259.6|84209.6|84262.6|84212.6|84256.8|84206.8|26
1620090950000|2021-05-04 01:15:50|84262|84212|84262.6|84212.6|84263.2|84213.2|84261.3|84211.3|21
1620090960000|2021-05-04 01:16:00|84262.8|84212.8|84260.1|84210.1|84262.8|84212.8|84260.1|84210.1|13
1620090970000|2021-05-04 01:16:10|84259.4|84209.4|84259.6|84209.6|84259.9|84209.9|84257.5|84207.5|15
1620090980000|2021-05-04 01:16:20|84259.3|84209.3|84260|84210|84260|84210|84258.1|84208.1|12
1620090990000|2021-05-04 01:16:30|84260.3|84210.3|84261.7|84211.7|84262|84212|84259.7|84209.7|16
1620091000000|2021-05-04 01:16:40|84264.1|84214.1|84262.2|84212.2|84264.1|84214.1|84261.1|84211.1|12
1620091010000|2021-05-04 01:16:50|84261.8|84211.8|84263.6|84213.6|84265.4|84215.4|84261.8|84211.8|20
1620091020000|2021-05-04 01:17:00|84263.9|84213.9|84263.8|84213.8|84265.7|84215.7|84263|84213|29
1620091030000|2021-05-04 01:17:10|84263.9|84213.9|84264|84214|84264.9|84214.9|84263.9|84213.9|13
1620091040000|2021-05-04 01:17:20|84263.9|84213.9|84264.9|84214.9|84264.9|84214.9|84263.7|84213.7|12
1620091050000|2021-05-04 01:17:30|84265.7|84215.7|84264|84214|84265.8|84215.8|84264|84214|16
1620091060000|2021-05-04 01:17:40|84264.9|84214.9|84264.2|84214.2|84265.7|84215.7|84263.3|84213.3|6
1620091070000|2021-05-04 01:17:50|84265.1|84215.1|84266.1|84216.1|84267.2|84217.2|84265.1|84215.1|18
1620091080000|2021-05-04 01:18:00|84266|84216|84266.8|84216.8|84267.4|84217.4|84266|84216|18
1620091090000|2021-05-04 01:18:10|84267|84217|84270.2|84220.2|84270.7|84220.7|84267|84217|21
1620091100000|2021-05-04 01:18:20|84270.1|84220.1|84270.1|84220.1|84270.7|84220.7|84269.3|84219.3|17
1620091110000|2021-05-04 01:18:30|84271.3|84221.3|84270.1|84220.1|84271.3|84221.3|84269.4|84219.4|18
1620091120000|2021-05-04 01:18:40|84270.3|84220.3|84269|84219|84270.5|84220.5|84268.9|84218.9|13
1620091130000|2021-05-04 01:18:50|84268.7|84218.7|84269|84219|84270.9|84220.9|84268.7|84218.7|12
1620091140000|2021-05-04 01:19:00|84270.4|84220.4|84269.8|84219.8|84270.9|84220.9|84268.7|84218.7|14
1620091150000|2021-05-04 01:19:10|84268.9|84218.9|84269.4|84219.4|84270.2|84220.2|84268.9|84218.9|8
1620091160000|2021-05-04 01:19:20|84269.8|84219.8|84270.3|84220.3|84271.4|84221.4|84269.8|84219.8|17
1620091170000|2021-05-04 01:19:30|84270.6|84220.6|84270.8|84220.8|84274.6|84224.6|84270.1|84220.1|20
1620091180000|2021-05-04 01:19:40|84272.7|84222.7|84274.3|84224.3|84274.3|84224.3|84271.9|84221.9|21
1620091190000|2021-05-04 01:19:50|84272.7|84222.7|84275.2|84225.2|84277.7|84227.7|84272.7|84222.7|20
1620091200000|2021-05-04 01:20:00|84275.9|84225.9|84273.6|84223.6|84276.2|84226.2|84272|84222|41
1620091210000|2021-05-04 01:20:10|84272.8|84222.8|84273.2|84223.2|84274.1|84224.1|84271.5|84221.5|33
1620091220000|2021-05-04 01:20:20|84273|84223|84270.6|84220.6|84273.8|84223.8|84270.3|84220.3|18
1620091230000|2021-05-04 01:20:30|84270.5|84220.5|84271.3|84221.3|84273.2|84223.2|84270.5|84220.5|19
1620091240000|2021-05-04 01:20:40|84271.8|84221.8|84271.3|84221.3|84272|84222|84271|84221|32
1620091250000|2021-05-04 01:20:50|84271.8|84221.8|84273.8|84223.8|84274.4|84224.4|84270.8|84220.8|21
1620091260000|2021-05-04 01:21:00|84273.3|84223.3|84273.2|84223.2|84274.1|84224.1|84272.7|84222.7|18
1620091270000|2021-05-04 01:21:10|84273|84223|84274.6|84224.6|84274.8|84224.8|84273|84223|15
1620091280000|2021-05-04 01:21:20|84273.9|84223.9|84274.6|84224.6|84275.4|84225.4|84273.5|84223.5|21
1620091290000|2021-05-04 01:21:30|84274.9|84224.9|84273.8|84223.8|84275.1|84225.1|84273.8|84223.8|13
1620091300000|2021-05-04 01:21:40|84273.6|84223.6|84272.6|84222.6|84274.7|84224.7|84272.6|84222.6|20
1620091310000|2021-05-04 01:21:50|84272.8|84222.8|84273.7|84223.7|84273.9|84223.9|84272.4|84222.4|22
1620091320000|2021-05-04 01:22:00|84273.5|84223.5|84276.2|84226.2|84277.3|84227.3|84272.6|84222.6|26
1620091330000|2021-05-04 01:22:10|84277.1|84227.1|84278.4|84228.4|84278.6|84228.6|84277|84227|26
1620091340000|2021-05-04 01:22:20|84278.5|84228.5|84277.5|84227.5|84278.5|84228.5|84276.5|84226.5|18
1620091350000|2021-05-04 01:22:30|84277.1|84227.1|84279.2|84229.2|84280.4|84230.4|84276.3|84226.3|16
1620091360000|2021-05-04 01:22:40|84279.1|84229.1|84274.5|84224.5|84279.1|84229.1|84274.1|84224.1|34
1620091370000|2021-05-04 01:22:50|84274.1|84224.1|84270.2|84220.2|84275.9|84225.9|84269.7|84219.7|27
1620091380000|2021-05-04 01:23:00|84269.2|84219.2|84273.4|84223.4|84275.9|84225.9|84269.2|84219.2|16
1620091390000|2021-05-04 01:23:10|84273.8|84223.8|84275.9|84225.9|84276.7|84226.7|84273.2|84223.2|24
1620091400000|2021-05-04 01:23:20|84276.4|84226.4|84273.8|84223.8|84278.2|84228.2|84273.8|84223.8|31
1620091410000|2021-05-04 01:23:30|84275|84225|84280.3|84230.3|84285.3|84235.3|84273.5|84223.5|40
1620091420000|2021-05-04 01:23:40|84280.5|84230.5|84280|84230|84282.2|84232.2|84278.4|84228.4|27
1620091430000|2021-05-04 01:23:50|84283.2|84233.2|84279.2|84229.2|84283.2|84233.2|84278.9|84228.9|19
1620091440000|2021-05-04 01:24:00|84279.6|84229.6|84284.1|84234.1|84285.9|84235.9|84279.6|84229.6|28
1620091450000|2021-05-04 01:24:10|84284.4|84234.4|84283.1|84233.1|84285.3|84235.3|84283.1|84233.1|33
1620091460000|2021-05-04 01:24:20|84283.3|84233.3|84284.9|84234.9|84286.2|84236.2|84282.2|84232.2|38
1620091470000|2021-05-04 01:24:30|84285.5|84235.5|84282.9|84232.9|84285.5|84235.5|84282.9|84232.9|14
1620091480000|2021-05-04 01:24:40|84282|84232|84279.1|84229.1|84283.6|84233.6|84278.5|84228.5|26
1620091490000|2021-05-04 01:24:50|84277.7|84227.7|84277.9|84227.9|84282.3|84232.3|84277.5|84227.5|20
1620091500000|2021-05-04 01:25:00|84278|84228|84298.4|84248.4|84314.8|84251|84277.7|84227.7|23
1620091510000|2021-05-04 01:25:10|84301|84251|84291.6|84241.6|84301|84251|84290.6|84240.6|37
1620091520000|2021-05-04 01:25:20|84294.7|84244.7|84291.1|84241.1|84294.7|84244.7|84289|84239|37
1620091530000|2021-05-04 01:25:30|84288.4|84238.4|84291.6|84241.6|84295.4|84245.4|84286.8|84236.8|40
1620091540000|2021-05-04 01:25:40|84291.4|84241.4|84293.4|84243.4|84295.6|84245.6|84291.1|84241.1|29
1620091550000|2021-05-04 01:25:50|84293.8|84243.8|84298.1|84248.1|84303.4|84253.4|84292.7|84242.7|36
1620091560000|2021-05-04 01:26:00|84298.2|84248.2|84299.7|84249.7|84301.5|84251.5|84298.1|84248.1|20
1620091570000|2021-05-04 01:26:10|84300.5|84250.5|84299|84249|84305.8|84255.8|84296.8|84246.8|38
1620091580000|2021-05-04 01:26:20|84298.1|84248.1|84302.7|84252.7|84315.2|84265.2|84298.1|84248.1|37
1620091590000|2021-05-04 01:26:30|84302.2|84252.2|84302.5|84252.5|84308|84258|84299.8|84249.8|30
1620091600000|2021-05-04 01:26:40|84303.3|84253.3|84305.4|84255.4|84306.4|84256.4|84301.8|84251.8|26
1620091610000|2021-05-04 01:26:50|84305.7|84255.7|84307.4|84257.4|84311.7|84261.7|84304.1|84254.1|34
1620091620000|2021-05-04 01:27:00|84307.5|84257.5|84310|84260|84312.3|84262.3|84306.5|84256.5|37
1620091630000|2021-05-04 01:27:10|84308.7|84258.7|84314.2|84264.2|84316|84266|84307.2|84257.2|42
1620091640000|2021-05-04 01:27:20|84313.1|84263.1|84311.5|84261.5|84313.9|84263.9|84308.4|84258.4|38
1620091650000|2021-05-04 01:27:30|84310.8|84260.8|84314.8|84264.8|84319.3|84269.3|84310.4|84260.4|39
1620091660000|2021-05-04 01:27:40|84315|84265|84318.4|84268.4|84320.2|84270.2|84313|84263|38
1620091670000|2021-05-04 01:27:50|84318|84268|84319.3|84269.3|84322.9|84272.9|84317.5|84267.5|34
1620091680000|2021-05-04 01:28:00|84319.4|84269.4|84321.9|84271.9|84323.4|84273.4|84317.8|84267.8|36
1620091690000|2021-05-04 01:28:10|84322.5|84272.5|84318.4|84268.4|84322.5|84272.5|84317|84267|23
1620091700000|2021-05-04 01:28:20|84318.2|84268.2|84324.7|84274.7|84324.8|84274.8|84318.2|84268.2|29
1620091710000|2021-05-04 01:28:30|84325.2|84275.2|84324|84274|84327.8|84277.8|84323.1|84273.1|41
1620091720000|2021-05-04 01:28:40|84323.8|84273.8|84326.3|84276.3|84328.4|84278.4|84323.2|84273.2|32
1620091730000|2021-05-04 01:28:50|84327.1|84277.1|84326.2|84276.2|84329.8|84279.8|84323|84273|29
1620091740000|2021-05-04 01:29:00|84327.5|84277.5|84323.2|84273.2|84327.6|84277.6|84321.4|84271.4|26
1620091750000|2021-05-04 01:29:10|84324|84274|84323.1|84273.1|84324|84274|84320|84270|30
1620091760000|2021-05-04 01:29:20|84322.8|84272.8|84323.4|84273.4|84327.7|84277.7|84322.4|84272.4|17
1620091770000|2021-05-04 01:29:30|84323.8|84273.8|84322.5|84272.5|84326.5|84276.5|84322.5|84272.5|25
1620091780000|2021-05-04 01:29:40|84323.8|84273.8|84323.5|84273.5|84325.4|84275.4|84320.8|84270.8|29
1620091790000|2021-05-04 01:29:50|84323.4|84273.4|84327.4|84277.4|84327.4|84277.4|84320.8|84270.8|31
1620091800000|2021-05-04 01:30:00|84326|84276|84318.2|84268.2|84326|84276|84318.2|84268.2|41
1620091810000|2021-05-04 01:30:10|84319.5|84269.5|84324|84274|84326|84276|84317.4|84267.4|34
1620091820000|2021-05-04 01:30:20|84323.9|84273.9|84327.5|84277.5|84327.9|84277.9|84321.5|84271.5|42
1620091830000|2021-05-04 01:30:30|84326.8|84276.8|84324.8|84274.8|84328|84278|84323.1|84273.1|35
1620091840000|2021-05-04 01:30:40|84324.7|84274.7|84329.2|84279.2|84357.9|84285.4|84324.7|84274.7|40
1620091850000|2021-05-04 01:30:50|84331.1|84281.1|84329.5|84279.5|84332|84282|84327.4|84277.4|42
1620091860000|2021-05-04 01:31:00|84329|84279|84329|84279|84331|84281|84325|84275|35
1620091870000|2021-05-04 01:31:10|84328.8|84278.8|84330.5|84280.5|84331.8|84281.8|84325.5|84275.5|41
1620091880000|2021-05-04 01:31:20|84330.6|84280.6|84414.8|84314.5|84427.9|84320.6|84327.6|84277.6|42
1620091890000|2021-05-04 01:31:30|84405.7|84312.7|84369.9|84285.1|84421.4|84320.7|84353.6|84280.7|43
1620091900000|2021-05-04 01:31:40|84369.2|84285|84345.1|84295.1|84369.2|84304.1|84345.1|84285|34
1620091910000|2021-05-04 01:31:50|84344.6|84294.6|84341.9|84291.9|84349.1|84299.1|84341.9|84291.9|14
1620091920000|2021-05-04 01:32:00|84344.1|84294.1|84338.5|84288.5|84346.9|84296.9|84338.5|84288.5|23
1620091930000|2021-05-04 01:32:10|84339.5|84289.5|84341.5|84291.5|84341.7|84291.7|84338.3|84288.3|20
1620091940000|2021-05-04 01:32:20|84341.6|84291.6|84341.4|84291.4|84342.9|84292.9|84341.3|84291.3|18
1620091950000|2021-05-04 01:32:30|84321.2|84271.2|84291.7|84241.7|84321.2|84271.2|84291.7|84241.7|39
1620091960000|2021-05-04 01:32:40|84292|84242|84296.9|84246.9|84297|84247|84291.1|84241.1|20
1620091970000|2021-05-04 01:32:50|84293.8|84243.8|84293.7|84243.7|84296.8|84246.8|84291.9|84241.9|29
1620091980000|2021-05-04 01:33:00|84292.7|84242.7|84291.9|84241.9|84295.3|84245.3|84291.7|84241.7|21
1620091990000|2021-05-04 01:33:10|84292|84242|84288.3|84238.3|84292|84242|84288.1|84238.1|11
1620092000000|2021-05-04 01:33:20|84288.5|84238.5|84292.2|84242.2|84293.8|84243.8|84288.5|84238.5|17
1620092010000|2021-05-04 01:33:30|84294.5|84244.5|84286.4|84236.4|84294.5|84244.5|84282.6|84232.6|28
1620092020000|2021-05-04 01:33:40|84285.7|84235.7|84286.1|84236.1|84286.5|84236.5|84283.6|84233.6|25
1620092030000|2021-05-04 01:33:50|84283.1|84233.1|84280.6|84230.6|84285.2|84235.2|84280.3|84230.3|18
1620092040000|2021-05-04 01:34:00|84282.1|84232.1|84279.3|84229.3|84282.1|84232.1|84276|84226|25
1620092050000|2021-05-04 01:34:10|84278.6|84228.6|84281.6|84231.6|84282.4|84232.4|84276.8|84226.8|29
1620092060000|2021-05-04 01:34:20|84282.2|84232.2|84278.2|84228.2|84282.2|84232.2|84277.6|84227.6|19
1620092070000|2021-05-04 01:34:30|84279|84229|84282.7|84232.7|84284.9|84234.9|84278.3|84228.3|23
1620092080000|2021-05-04 01:34:40|84281.9|84231.9|84285.3|84235.3|84290.6|84240.6|84281.9|84231.9|37
1620092090000|2021-05-04 01:34:50|84286.2|84236.2|84283.3|84233.3|84287.9|84237.9|84283|84233|22
1620092100000|2021-05-04 01:35:00|84283.5|84233.5|84291.7|84241.7|84291.9|84241.9|84283.5|84233.5|21
1620092110000|2021-05-04 01:35:10|84292.1|84242.1|84286.2|84236.2|84292.1|84242.1|84285.7|84235.7|29
1620092120000|2021-05-04 01:35:20|84287.4|84237.4|84281.7|84231.7|84287.4|84237.4|84276.5|84226.5|20
1620092130000|2021-05-04 01:35:30|84281.4|84231.4|84287.1|84237.1|84288.8|84238.8|84281.4|84231.4|19
1620092140000|2021-05-04 01:35:40|84287.5|84237.5|84290.4|84240.4|84292.8|84242.8|84285.9|84235.9|19
1620092150000|2021-05-04 01:35:50|84287.7|84237.7|84288.7|84238.7|84291|84241|84287.7|84237.7|20
1620092160000|2021-05-04 01:36:00|84288.9|84238.9|84294.8|84244.8|84294.8|84244.8|84287.8|84237.8|25
1620092170000|2021-05-04 01:36:10|84294.4|84244.4|84291.7|84241.7|84294.7|84244.7|84290.6|84240.6|22
1620092180000|2021-05-04 01:36:20|84291.1|84241.1|84291.1|84241.1|84292.4|84242.4|84291.1|84241.1|15
1620092190000|2021-05-04 01:36:30|84291.2|84241.2|84290.6|84240.6|84291.2|84241.2|84290.3|84240.3|9
1620092200000|2021-05-04 01:36:40|84289.8|84239.8|84292.4|84242.4|84292.5|84242.5|84289.3|84239.3|24
1620092210000|2021-05-04 01:36:50|84292.3|84242.3|84285.9|84235.9|84292.4|84242.4|84285.6|84235.6|18
1620092220000|2021-05-04 01:37:00|84286.6|84236.6|84274.1|84224.1|84287.8|84237.8|84274.1|84224.1|30
1620092230000|2021-05-04 01:37:10|84275.2|84225.2|84278.8|84228.8|84279.3|84229.3|84269.3|84219.3|26
1620092240000|2021-05-04 01:37:20|84279.3|84229.3|84275.6|84225.6|84279.3|84229.3|84274.9|84224.9|16
1620092250000|2021-05-04 01:37:30|84275.9|84225.9|84275.6|84225.6|84277.2|84227.2|84274.6|84224.6|16
1620092260000|2021-05-04 01:37:40|84277|84227|84274.7|84224.7|84277.4|84227.4|84271.9|84221.9|21
1620092270000|2021-05-04 01:37:50|84274.6|84224.6|84273.2|84223.2|84275|84225|84271.3|84221.3|18
1620092280000|2021-05-04 01:38:00|84273.5|84223.5|84275.4|84225.4|84276.9|84226.9|84270.1|84220.1|23
1620092290000|2021-05-04 01:38:10|84275.1|84225.1|84278.3|84228.3|84279.4|84229.4|84274.9|84224.9|29
1620092300000|2021-05-04 01:38:20|84276.8|84226.8|84275.2|84225.2|84277.5|84227.5|84274.8|84224.8|13
1620092310000|2021-05-04 01:38:30|84274.5|84224.5|84272|84222|84277.3|84227.3|84271|84221|24
1620092320000|2021-05-04 01:38:40|84273.6|84223.6|84276.6|84226.6|84276.6|84226.6|84271.6|84221.6|11
1620092330000|2021-05-04 01:38:50|84276.1|84226.1|84272.3|84222.3|84278.4|84228.4|84272.2|84222.2|11
1620092340000|2021-05-04 01:39:00|84272.6|84222.6|84278.1|84228.1|84280.7|84230.7|84270|84220|26
1620092350000|2021-05-04 01:39:10|84275.4|84225.4|84275.6|84225.6|84279.9|84229.9|84274.2|84224.2|24
1620092360000|2021-05-04 01:39:20|84275.5|84225.5|84273.6|84223.6|84276.4|84226.4|84273.5|84223.5|16
1620092370000|2021-05-04 01:39:30|84275.1|84225.1|84275|84225|84276.8|84226.8|84273.6|84223.6|16
1620092380000|2021-05-04 01:39:40|84274.8|84224.8|84279.3|84229.3|84280.4|84230.4|84274.8|84224.8|20
1620092390000|2021-05-04 01:39:50|84278.6|84228.6|84279.6|84229.6|84280.2|84230.2|84278.3|84228.3|13
1620092400000|2021-05-04 01:40:00|84279.7|84229.7|84277.7|84227.7|84280.2|84230.2|84277.4|84227.4|24
1620092410000|2021-05-04 01:40:10|84277.6|84227.6|84275.8|84225.8|84277.8|84227.8|84273.1|84223.1|15
1620092420000|2021-05-04 01:40:20|84275.6|84225.6|84274.4|84224.4|84279.8|84229.8|84274.2|84224.2|25
1620092430000|2021-05-04 01:40:30|84274.3|84224.3|84277.5|84227.5|84279.7|84229.7|84274.3|84224.3|15
1620092440000|2021-05-04 01:40:40|84272.1|84222.1|84275|84225|84275.9|84225.9|84269.8|84219.8|17
1620092450000|2021-05-04 01:40:50|84275.2|84225.2|84283|84233|84283|84233|84272.4|84222.4|23
1620092460000|2021-05-04 01:41:00|84280.8|84230.8|84283.2|84233.2|84283.7|84233.7|84278|84228|27
1620092470000|2021-05-04 01:41:10|84283.5|84233.5|84280.6|84230.6|84283.5|84233.5|84279.1|84229.1|18
1620092480000|2021-05-04 01:41:20|84280.9|84230.9|84279.3|84229.3|84280.9|84230.9|84278.9|84228.9|12
1620092490000|2021-05-04 01:41:30|84279.5|84229.5|84280.7|84230.7|84281.6|84231.6|84279.2|84229.2|24
1620092500000|2021-05-04 01:41:40|84279.8|84229.8|84279|84229|84280.2|84230.2|84279|84229|7
1620092510000|2021-05-04 01:41:50|84279.9|84229.9|84282.6|84232.6|84282.6|84232.6|84278|84228|18
1620092520000|2021-05-04 01:42:00|84282.5|84232.5|84280.9|84230.9|84282.5|84232.5|84278.1|84228.1|18
1620092530000|2021-05-04 01:42:10|84280.8|84230.8|84280.5|84230.5|84280.9|84230.9|84279.7|84229.7|10
1620092540000|2021-05-04 01:42:20|84279.2|84229.2|84277.9|84227.9|84281.7|84231.7|84277.9|84227.9|17
1620092550000|2021-05-04 01:42:30|84278.4|84228.4|84282.5|84232.5|84282.5|84232.5|84278.4|84228.4|12
1620092560000|2021-05-04 01:42:40|84281.7|84231.7|84282.5|84232.5|84282.5|84232.5|84280.3|84230.3|8
1620092570000|2021-05-04 01:42:50|84280.5|84230.5|84280.5|84230.5|84281|84231|84279.6|84229.6|6
1620092580000|2021-05-04 01:43:00|84284|84234|84275.3|84225.3|84284|84234|84275.3|84225.3|21
1620092590000|2021-05-04 01:43:10|84275.9|84225.9|84277.2|84227.2|84278|84228|84275.8|84225.8|12
1620092600000|2021-05-04 01:43:20|84277.5|84227.5|84276.1|84226.1|84277.9|84227.9|84274.3|84224.3|18
1620092610000|2021-05-04 01:43:30|84276.6|84226.6|84277.6|84227.6|84278.7|84228.7|84276.6|84226.6|13
1620092620000|2021-05-04 01:43:40|84275.1|84225.1|84277.3|84227.3|84278.3|84228.3|84273.5|84223.5|15
1620092630000|2021-05-04 01:43:50|84277.6|84227.6|84277.5|84227.5|84277.6|84227.6|84276.3|84226.3|11
1620092640000|2021-05-04 01:44:00|84276|84226|84277.1|84227.1|84277.1|84227.1|84275.3|84225.3|10
1620092650000|2021-05-04 01:44:10|84277.5|84227.5|84278|84228|84279.9|84229.9|84276.1|84226.1|20
1620092660000|2021-05-04 01:44:20|84277.7|84227.7|84276.9|84226.9|84277.8|84227.8|84276.8|84226.8|16
1620092670000|2021-05-04 01:44:30|84276.6|84226.6|84282.1|84232.1|84284.5|84234.5|84274.9|84224.9|22
1620092680000|2021-05-04 01:44:40|84280.8|84230.8|84282.5|84232.5|84282.5|84232.5|84278.8|84228.8|16
1620092690000|2021-05-04 01:44:50|84282.7|84232.7|84283.6|84233.6|84287.4|84237.4|84280.2|84230.2|33
1620092700000|2021-05-04 01:45:00|84285|84235|84287.4|84237.4|84289.4|84239.4|84284|84234|20
1620092710000|2021-05-04 01:45:10|84287|84237|84287.2|84237.2|84288.5|84238.5|84286.4|84236.4|22
1620092720000|2021-05-04 01:45:20|84287|84237|84288.8|84238.8|84289.2|84239.2|84285.9|84235.9|24
1620092730000|2021-05-04 01:45:30|84288.7|84238.7|84287.7|84237.7|84289.4|84239.4|84286.9|84236.9|13
1620092740000|2021-05-04 01:45:40|84285.4|84235.4|84287.3|84237.3|84287.3|84237.3|84285.1|84235.1|8
1620092750000|2021-05-04 01:45:50|84286.7|84236.7|84290.2|84240.2|84290.2|84240.2|84285.6|84235.6|17
1620092760000|2021-05-04 01:46:00|84289.3|84239.3|84286.2|84236.2|84291.3|84241.3|84285.7|84235.7|18
1620092770000|2021-05-04 01:46:10|84286.6|84236.6|84288.1|84238.1|84290.7|84240.7|84286.6|84236.6|17
1620092780000|2021-05-04 01:46:20|84289.4|84239.4|84289.3|84239.3|84290.2|84240.2|84288.5|84238.5|17
1620092790000|2021-05-04 01:46:30|84289.6|84239.6|84288.6|84238.6|84289.6|84239.6|84287.4|84237.4|16
1620092800000|2021-05-04 01:46:40|84288.9|84238.9|84288.6|84238.6|84290.6|84240.6|84288.2|84238.2|16
1620092810000|2021-05-04 01:46:50|84288.7|84238.7|84289|84239|84289|84239|84286.1|84236.1|20
1620092820000|2021-05-04 01:47:00|84288.4|84238.4|84287.6|84237.6|84291.1|84241.1|84285.6|84235.6|20
1620092830000|2021-05-04 01:47:10|84287.1|84237.1|84288.9|84238.9|84288.9|84238.9|84285.6|84235.6|25
1620092840000|2021-05-04 01:47:20|84288.6|84238.6|84288.8|84238.8|84290.4|84240.4|84287.2|84237.2|20
1620092850000|2021-05-04 01:47:30|84286.8|84236.8|84288.5|84238.5|84291.4|84241.4|84286.1|84236.1|25
1620092860000|2021-05-04 01:47:40|84289|84239|84288.6|84238.6|84289|84239|84287.5|84237.5|17
1620092870000|2021-05-04 01:47:50|84286.5|84236.5|84282.7|84232.7|84293|84243|84282|84232|22
1620092880000|2021-05-04 01:48:00|84283|84233|84283.1|84233.1|84286.5|84236.5|84282.7|84232.7|22
1620092890000|2021-05-04 01:48:10|84283.4|84233.4|84283.8|84233.8|84287.5|84237.5|84282.8|84232.8|17
1620092900000|2021-05-04 01:48:20|84283.4|84233.4|84282.9|84232.9|84285.2|84235.2|84282.3|84232.3|18
1620092910000|2021-05-04 01:48:30|84283|84233|84283.3|84233.3|84287.2|84237.2|84282.2|84232.2|21
1620092920000|2021-05-04 01:48:40|84284.1|84234.1|84283.9|84233.9|84285.8|84235.8|84283.4|84233.4|14
1620092930000|2021-05-04 01:48:50|84285|84235|84285.4|84235.4|84288.1|84238.1|84283.6|84233.6|23
1620092940000|2021-05-04 01:49:00|84285.7|84235.7|84288.7|84238.7|84289.8|84239.8|84282.6|84232.6|23
1620092950000|2021-05-04 01:49:10|84289|84239|84286|84236|84289.2|84239.2|84286|84236|18
1620092960000|2021-05-04 01:49:20|84285.7|84235.7|84287.5|84237.5|84287.9|84237.9|84284.8|84234.8|19
1620092970000|2021-05-04 01:49:30|84286.1|84236.1|84288.5|84238.5|84288.5|84238.5|84285.8|84235.8|9
1620092980000|2021-05-04 01:49:40|84289|84239|84286.7|84236.7|84289|84239|84286.7|84236.7|14
1620092990000|2021-05-04 01:49:50|84285.3|84235.3|84289|84239|84289.5|84239.5|84285|84235|23
1620093000000|2021-05-04 01:50:00|84288.8|84238.8|84286.8|84236.8|84289.2|84239.2|84286.4|84236.4|15
1620093010000|2021-05-04 01:50:10|84287.2|84237.2|84288.5|84238.5|84289.2|84239.2|84286.5|84236.5|19
1620093020000|2021-05-04 01:50:20|84288.4|84238.4|84286.1|84236.1|84288.4|84238.4|84285.5|84235.5|20
1620093030000|2021-05-04 01:50:30|84285.9|84235.9|84284.8|84234.8|84287.7|84237.7|84284.3|84234.3|24
1620093040000|2021-05-04 01:50:40|84284.7|84234.7|84282.1|84232.1|84284.9|84234.9|84282.1|84232.1|11
1620093050000|2021-05-04 01:50:50|84281.9|84231.9|84284|84234|84284.6|84234.6|84281.9|84231.9|24
1620093060000|2021-05-04 01:51:00|84284.3|84234.3|84284.3|84234.3|84284.6|84234.6|84283|84233|21
1620093070000|2021-05-04 01:51:10|84284.4|84234.4|84287.5|84237.5|84287.5|84237.5|84283.1|84233.1|15
1620093080000|2021-05-04 01:51:20|84289.2|84239.2|84284.3|84234.3|84289.2|84239.2|84283.9|84233.9|14
1620093090000|2021-05-04 01:51:30|84285.4|84235.4|84286.5|84236.5|84286.6|84236.6|84284|84234|16
1620093100000|2021-05-04 01:51:40|84286.8|84236.8|84280.9|84230.9|84286.8|84236.8|84279.2|84229.2|21
1620093110000|2021-05-04 01:51:50|84281.4|84231.4|84280.5|84230.5|84281.4|84231.4|84280|84230|14
1620093120000|2021-05-04 01:52:00|84280.9|84230.9|84281.2|84231.2|84282.1|84232.1|84280.6|84230.6|17
1620093130000|2021-05-04 01:52:10|84280.9|84230.9|84280.6|84230.6|84281.1|84231.1|84279|84229|19
1620093140000|2021-05-04 01:52:20|84280.8|84230.8|84280.7|84230.7|84281|84231|84278.5|84228.5|10
1620093150000|2021-05-04 01:52:30|84280.3|84230.3|84284.1|84234.1|84284.1|84234.1|84278.7|84228.7|12
1620093160000|2021-05-04 01:52:40|84283.3|84233.3|84279.8|84229.8|84283.4|84233.4|84279|84229|16
1620093170000|2021-05-04 01:52:50|84279.7|84229.7|84277|84227|84282.4|84232.4|84277|84227|23
1620093180000|2021-05-04 01:53:00|84277.7|84227.7|84284.2|84234.2|84285.5|84235.5|84275.2|84225.2|25
1620093190000|2021-05-04 01:53:10|84285.4|84235.4|84284.1|84234.1|84285.5|84235.5|84283.3|84233.3|14
1620093200000|2021-05-04 01:53:20|84284.7|84234.7|84284.4|84234.4|84284.9|84234.9|84283.9|84233.9|11
1620093210000|2021-05-04 01:53:30|84284.7|84234.7|84285.6|84235.6|84286.9|84236.9|84284.3|84234.3|23
1620093220000|2021-05-04 01:53:40|84286.2|84236.2|84284.4|84234.4|84286.2|84236.2|84282.5|84232.5|14
1620093230000|2021-05-04 01:53:50|84283.2|84233.2|84286.1|84236.1|84286.1|84236.1|84283.2|84233.2|10
1620093240000|2021-05-04 01:54:00|84285.6|84235.6|84285.4|84235.4|84285.6|84235.6|84283.4|84233.4|11
1620093250000|2021-05-04 01:54:10|84285.6|84235.6|84283.8|84233.8|84285.6|84235.6|84283.7|84233.7|14
1620093260000|2021-05-04 01:54:20|84284|84234|84285.7|84235.7|84285.7|84235.7|84280.2|84230.2|22
1620093270000|2021-05-04 01:54:30|84284.7|84234.7|84285.1|84235.1|84286.2|84236.2|84284.3|84234.3|12
1620093280000|2021-05-04 01:54:40|84285.5|84235.5|84289.2|84239.2|84289.2|84239.2|84284.1|84234.1|26
1620093290000|2021-05-04 01:54:50|84288.3|84238.3|84288.8|84238.8|84288.8|84238.8|84285.9|84235.9|20
1620093300000|2021-05-04 01:55:00|84288.3|84238.3|84293.5|84243.5|84295.8|84245.8|84286.3|84236.3|14
1620093310000|2021-05-04 01:55:10|84293.8|84243.8|84292.1|84242.1|84293.8|84243.8|84291|84241|25
1620093320000|2021-05-04 01:55:20|84292.4|84242.4|84293.7|84243.7|84293.7|84243.7|84289.7|84239.7|19
1620093330000|2021-05-04 01:55:30|84293.5|84243.5|84293.7|84243.7|84294.3|84244.3|84291.6|84241.6|9
1620093340000|2021-05-04 01:55:40|84292.7|84242.7|84290.5|84240.5|84293.5|84243.5|84290.1|84240.1|15
1620093350000|2021-05-04 01:55:50|84290.8|84240.8|84293.7|84243.7|84296.5|84246.5|84290.8|84240.8|11
1620093360000|2021-05-04 01:56:00|84293.2|84243.2|84297|84247|84297|84247|84290.9|84240.9|23
1620093370000|2021-05-04 01:56:10|84296.9|84246.9|84299.3|84249.3|84299.3|84249.3|84294.5|84244.5|22
1620093380000|2021-05-04 01:56:20|84299.4|84249.4|84297.9|84247.9|84300.2|84250.2|84296.6|84246.6|27
1620093390000|2021-05-04 01:56:30|84298.3|84248.3|84299.1|84249.1|84299.8|84249.8|84295.3|84245.3|22
1620093400000|2021-05-04 01:56:40|84299.2|84249.2|84300.5|84250.5|84301.3|84251.3|84296.3|84246.3|20
1620093410000|2021-05-04 01:56:50|84300.4|84250.4|84294.9|84244.9|84300.5|84250.5|84294.9|84244.9|28
1620093420000|2021-05-04 01:57:00|84294.5|84244.5|84298.7|84248.7|84301.3|84251.3|84294.5|84244.5|22
1620093430000|2021-05-04 01:57:10|84298.4|84248.4|84299.3|84249.3|84299.7|84249.7|84295.4|84245.4|20
1620093440000|2021-05-04 01:57:20|84299.1|84249.1|84299.3|84249.3|84299.5|84249.5|84297.8|84247.8|16
1620093450000|2021-05-04 01:57:30|84299.4|84249.4|84300.2|84250.2|84300.3|84250.3|84297.9|84247.9|20
1620093460000|2021-05-04 01:57:40|84299.9|84249.9|84301.7|84251.7|84306.6|84256.6|84299|84249|37
1620093470000|2021-05-04 01:57:50|84301.4|84251.4|84304.8|84254.8|84306.2|84256.2|84301.4|84251.4|34
1620093480000|2021-05-04 01:58:00|84304|84254|84303.7|84253.7|84304.6|84254.6|84302.8|84252.8|24
1620093490000|2021-05-04 01:58:10|84304.2|84254.2|84304.4|84254.4|84305.3|84255.3|84303.4|84253.4|22
1620093500000|2021-05-04 01:58:20|84304.1|84254.1|84303.1|84253.1|84304.3|84254.3|84302.9|84252.9|16
1620093510000|2021-05-04 01:58:30|84303.9|84253.9|84305.2|84255.2|84305.7|84255.7|84303.1|84253.1|9
1620093520000|2021-05-04 01:58:40|84304.7|84254.7|84305.5|84255.5|84305.5|84255.5|84302.7|84252.7|10
1620093530000|2021-05-04 01:58:50|84309.3|84259.3|84305|84255|84309.3|84259.3|84303|84253|13
1620093540000|2021-05-04 01:59:00|84304.4|84254.4|84305.2|84255.2|84307.4|84257.4|84303.4|84253.4|18
1620093550000|2021-05-04 01:59:10|84305.1|84255.1|84303.4|84253.4|84307.3|84257.3|84300.4|84250.4|25
1620093560000|2021-05-04 01:59:20|84304|84254|84306.1|84256.1|84306.1|84256.1|84303.8|84253.8|16
1620093570000|2021-05-04 01:59:30|84306.2|84256.2|84310.3|84260.3|84312.5|84262.5|84306.2|84256.2|26
1620093580000|2021-05-04 01:59:40|84310.7|84260.7|84308.9|84258.9|84311.1|84261.1|84303.7|84253.7|22
1620093590000|2021-05-04 01:59:50|84306.4|84256.4|84307.6|84257.6|84309.3|84259.3|84306.4|84256.4|15
1620093600000|2021-05-04 02:00:00|84307.5|84257.5|84315.3|84265.3|84318.1|84268.1|84306.1|84256.1|38
1620093610000|2021-05-04 02:00:10|84315.6|84265.6|84315.3|84265.3|84316.7|84266.7|84313.5|84263.5|26
1620093620000|2021-05-04 02:00:20|84314.8|84264.8|84310.8|84260.8|84314.9|84264.9|84310.2|84260.2|37
1620093630000|2021-05-04 02:00:30|84310.4|84260.4|84310.8|84260.8|84312.3|84262.3|84309|84259|11
1620093640000|2021-05-04 02:00:40|84310.1|84260.1|84308|84258|84319.1|84269.1|84307.1|84257.1|27
1620093650000|2021-05-04 02:00:50|84308.3|84258.3|84306.1|84256.1|84308.3|84258.3|84306.1|84256.1|10
1620093660000|2021-05-04 02:01:00|84306.6|84256.6|84303.1|84253.1|84306.6|84256.6|84301.7|84251.7|30
1620093670000|2021-05-04 02:01:10|84303.2|84253.2|84300.8|84250.8|84303.4|84253.4|84300.3|84250.3|22
1620093680000|2021-05-04 02:01:20|84297.9|84247.9|84301.7|84251.7|84302.5|84252.5|84297.9|84247.9|21
1620093690000|2021-05-04 02:01:30|84301.4|84251.4|84301|84251|84303.4|84253.4|84299.6|84249.6|23
1620093700000|2021-05-04 02:01:40|84300.4|84250.4|84295.3|84245.3|84301.2|84251.2|84293.4|84243.4|29
1620093710000|2021-05-04 02:01:50|84295.7|84245.7|84297.3|84247.3|84297.4|84247.4|84294.6|84244.6|26
1620093720000|2021-05-04 02:02:00|84298.5|84248.5|84298.8|84248.8|84299.5|84249.5|84297.7|84247.7|32
1620093730000|2021-05-04 02:02:10|84298.9|84248.9|84299.3|84249.3|84300.2|84250.2|84297.2|84247.2|24
1620093740000|2021-05-04 02:02:20|84297.7|84247.7|84298.6|84248.6|84299.8|84249.8|84297.6|84247.6|21
1620093750000|2021-05-04 02:02:30|84298.3|84248.3|84299.1|84249.1|84299.2|84249.2|84296.3|84246.3|27
1620093760000|2021-05-04 02:02:40|84298.6|84248.6|84299.1|84249.1|84300|84250|84298.3|84248.3|13
1620093770000|2021-05-04 02:02:50|84299.2|84249.2|84294.2|84244.2|84299.2|84249.2|84294|84244|17
1620093780000|2021-05-04 02:03:00|84294.7|84244.7|84297.2|84247.2|84298.1|84248.1|84292.5|84242.5|16
1620093790000|2021-05-04 02:03:10|84297.6|84247.6|84301.4|84251.4|84301.4|84251.4|84297.6|84247.6|30
1620093800000|2021-05-04 02:03:20|84303|84253|84304.2|84254.2|84304.6|84254.6|84300.2|84250.2|26
1620093810000|2021-05-04 02:03:30|84304|84254|84301.3|84251.3|84304|84254|84301.3|84251.3|26
1620093820000|2021-05-04 02:03:40|84302.1|84252.1|84302|84252|84302.7|84252.7|84301.3|84251.3|23
1620093830000|2021-05-04 02:03:50|84302.1|84252.1|84300.3|84250.3|84302.2|84252.2|84299.9|84249.9|14
1620093840000|2021-05-04 02:04:00|84300.1|84250.1|84299.9|84249.9|84302|84252|84296.7|84246.7|18
1620093850000|2021-05-04 02:04:10|84299.8|84249.8|84300.6|84250.6|84300.6|84250.6|84297.4|84247.4|13
1620093860000|2021-05-04 02:04:20|84302.7|84252.7|84304.5|84254.5|84304.5|84254.5|84300.6|84250.6|29
1620093870000|2021-05-04 02:04:30|84303.4|84253.4|84300.1|84250.1|84303.4|84253.4|84298.5|84248.5|12
1620093880000|2021-05-04 02:04:40|84300.3|84250.3|84298.8|84248.8|84300.3|84250.3|84298.6|84248.6|24
1620093890000|2021-05-04 02:04:50|84298.7|84248.7|84301.2|84251.2|84301.2|84251.2|84297.8|84247.8|24
1620093900000|2021-05-04 02:05:00|84301|84251|84299.6|84249.6|84301.4|84251.4|84298.1|84248.1|27
1620093910000|2021-05-04 02:05:10|84299.4|84249.4|84300.6|84250.6|84302.1|84252.1|84299.4|84249.4|9
1620093920000|2021-05-04 02:05:20|84300.2|84250.2|84298|84248|84300.2|84250.2|84296.6|84246.6|18
1620093930000|2021-05-04 02:05:30|84298.3|84248.3|84298.8|84248.8|84299.6|84249.6|84296.7|84246.7|25
1620093940000|2021-05-04 02:05:40|84298.5|84248.5|84299.5|84249.5|84299.5|84249.5|84297.1|84247.1|20
1620093950000|2021-05-04 02:05:50|84299.6|84249.6|84297.9|84247.9|84299.8|84249.8|84297.5|84247.5|23
1620093960000|2021-05-04 02:06:00|84297.8|84247.8|84298.8|84248.8|84300.5|84250.5|84294.2|84244.2|20
1620093970000|2021-05-04 02:06:10|84298.2|84248.2|84300.1|84250.1|84302.3|84252.3|84298.2|84248.2|24
1620093980000|2021-05-04 02:06:20|84300.4|84250.4|84299.8|84249.8|84300.4|84250.4|84299|84249|15
1620093990000|2021-05-04 02:06:30|84299.9|84249.9|84299|84249|84299.9|84249.9|84296.9|84246.9|19
1620094000000|2021-05-04 02:06:40|84299.1|84249.1|84301.9|84251.9|84301.9|84251.9|84297.9|84247.9|17
1620094010000|2021-05-04 02:06:50|84301|84251|84303.9|84253.9|84305.9|84255.9|84300.3|84250.3|18
1620094020000|2021-05-04 02:07:00|84304.5|84254.5|84306.5|84256.5|84307.5|84257.5|84303.6|84253.6|17
1620094030000|2021-05-04 02:07:10|84306.3|84256.3|84305.5|84255.5|84306.3|84256.3|84303.7|84253.7|16
1620094040000|2021-05-04 02:07:20|84304.5|84254.5|84306.1|84256.1|84306.5|84256.5|84304.5|84254.5|7
1620094050000|2021-05-04 02:07:30|84305.9|84255.9|84308.8|84258.8|84309.9|84259.9|84305.9|84255.9|21
1620094060000|2021-05-04 02:07:40|84309.4|84259.4|84310.6|84260.6|84311.5|84261.5|84309.2|84259.2|8
1620094070000|2021-05-04 02:07:50|84310.1|84260.1|84307.4|84257.4|84312|84262|84307.4|84257.4|18
1620094080000|2021-05-04 02:08:00|84307.6|84257.6|84306.9|84256.9|84310.5|84260.5|84306.9|84256.9|11
1620094090000|2021-05-04 02:08:10|84306.5|84256.5|84313|84263|84313.7|84263.7|84306.5|84256.5|23
1620094100000|2021-05-04 02:08:20|84312.2|84262.2|84312|84262|84313.7|84263.7|84310.7|84260.7|11
1620094110000|2021-05-04 02:08:30|84311.5|84261.5|84309.7|84259.7|84315.1|84265.1|84309.3|84259.3|14
1620094120000|2021-05-04 02:08:40|84309.4|84259.4|84308.6|84258.6|84311.1|84261.1|84307.6|84257.6|10
1620094130000|2021-05-04 02:08:50|84308.4|84258.4|84306.4|84256.4|84310.2|84260.2|84304.7|84254.7|14
1620094140000|2021-05-04 02:09:00|84306.7|84256.7|84308.9|84258.9|84309.9|84259.9|84306.7|84256.7|19
1620094150000|2021-05-04 02:09:10|84308.1|84258.1|84307.5|84257.5|84308.9|84258.9|84307.5|84257.5|8
1620094160000|2021-05-04 02:09:20|84308.3|84258.3|84309.1|84259.1|84309.9|84259.9|84308.3|84258.3|13
1620094170000|2021-05-04 02:09:30|84308.9|84258.9|84308.7|84258.7|84310.3|84260.3|84308|84258|10
1620094180000|2021-05-04 02:09:40|84311.2|84261.2|84307.9|84257.9|84311.2|84261.2|84307.6|84257.6|16
1620094190000|2021-05-04 02:09:50|84308.3|84258.3|84310.2|84260.2|84311.3|84261.3|84308.3|84258.3|6
1620094200000|2021-05-04 02:10:00|84309.9|84259.9|84307.8|84257.8|84311.7|84261.7|84307.8|84257.8|16
1620094210000|2021-05-04 02:10:10|84307.9|84257.9|84304.8|84254.8|84307.9|84257.9|84304.6|84254.6|21
1620094220000|2021-05-04 02:10:20|84304.7|84254.7|84303.6|84253.6|84305|84255|84301.5|84251.5|13
1620094230000|2021-05-04 02:10:30|84303.4|84253.4|84302.3|84252.3|84304.2|84254.2|84302.1|84252.1|10
1620094240000|2021-05-04 02:10:40|84303.4|84253.4|84303.3|84253.3|84305.1|84255.1|84302.9|84252.9|10
1620094250000|2021-05-04 02:10:50|84303.1|84253.1|84302.4|84252.4|84304.2|84254.2|84302.4|84252.4|20
1620094260000|2021-05-04 02:11:00|84302.3|84252.3|84303.9|84253.9|84304.6|84254.6|84302.3|84252.3|12
1620094270000|2021-05-04 02:11:10|84304.1|84254.1|84301.6|84251.6|84304.1|84254.1|84301.6|84251.6|16
1620094280000|2021-05-04 02:11:20|84301.9|84251.9|84299.4|84249.4|84304.1|84254.1|84299.4|84249.4|15
1620094290000|2021-05-04 02:11:30|84299.7|84249.7|84300.1|84250.1|84300.7|84250.7|84297.8|84247.8|23
1620094300000|2021-05-04 02:11:40|84299.9|84249.9|84301|84251|84302.7|84252.7|84299|84249|16
1620094310000|2021-05-04 02:11:50|84300.7|84250.7|84300.6|84250.6|84301.5|84251.5|84299.2|84249.2|12
1620094320000|2021-05-04 02:12:00|84300.7|84250.7|84296.5|84246.5|84300.7|84250.7|84295.4|84245.4|26
1620094330000|2021-05-04 02:12:10|84296.1|84246.1|84295.7|84245.7|84297.8|84247.8|84292.3|84242.3|28
1620094340000|2021-05-04 02:12:20|84295.6|84245.6|84295.1|84245.1|84299.2|84249.2|84295.1|84245.1|22
1620094350000|2021-05-04 02:12:30|84294.9|84244.9|84299.6|84249.6|84300.8|84250.8|84294.5|84244.5|27
1620094360000|2021-05-04 02:12:40|84299.2|84249.2|84296.8|84246.8|84302.1|84252.1|84296.8|84246.8|30
1620094370000|2021-05-04 02:12:50|84297.5|84247.5|84296.8|84246.8|84298.1|84248.1|84296.6|84246.6|22
1620094380000|2021-05-04 02:13:00|84296.9|84246.9|84297.5|84247.5|84298.6|84248.6|84294.5|84244.5|19
1620094390000|2021-05-04 02:13:10|84297.7|84247.7|84298.1|84248.1|84298.1|84248.1|84294.2|84244.2|19
1620094400000|2021-05-04 02:13:20|84297.7|84247.7|84298.4|84248.4|84301|84251|84296.6|84246.6|22
1620094410000|2021-05-04 02:13:30|84298.6|84248.6|84301.8|84251.8|84304.3|84254.3|84297.2|84247.2|25
1620094420000|2021-05-04 02:13:40|84301.7|84251.7|84300.9|84250.9|84301.7|84251.7|84298.7|84248.7|35
1620094430000|2021-05-04 02:13:50|84300.6|84250.6|84297.9|84247.9|84301.3|84251.3|84296.4|84246.4|15
1620094440000|2021-05-04 02:14:00|84297.8|84247.8|84298.8|84248.8|84299|84249|84296.8|84246.8|19
1620094450000|2021-05-04 02:14:10|84298.9|84248.9|84299.6|84249.6|84303.9|84253.9|84296.8|84246.8|39
1620094460000|2021-05-04 02:14:20|84299.4|84249.4|84299.9|84249.9|84301|84251|84299.1|84249.1|25
1620094470000|2021-05-04 02:14:30|84300.3|84250.3|84298.4|84248.4|84300.4|84250.4|84296.2|84246.2|19
1620094480000|2021-05-04 02:14:40|84298.2|84248.2|84298|84248|84299|84249|84295.1|84245.1|20
1620094490000|2021-05-04 02:14:50|84297.8|84247.8|84299.3|84249.3|84301.8|84251.8|84297.7|84247.7|16
1620094500000|2021-05-04 02:15:00|84299.4|84249.4|84298.7|84248.7|84299.6|84249.6|84298|84248|25
1620094510000|2021-05-04 02:15:10|84298.8|84248.8|84296.7|84246.7|84299.1|84249.1|84296.7|84246.7|26
1620094520000|2021-05-04 02:15:20|84297|84247|84301.8|84251.8|84302.4|84252.4|84296.2|84246.2|21
1620094530000|2021-05-04 02:15:30|84302.1|84252.1|84300.4|84250.4|84302.4|84252.4|84298.1|84248.1|18
1620094540000|2021-05-04 02:15:40|84300.5|84250.5|84305.4|84255.4|84308.2|84258.2|84300.5|84250.5|31
1620094550000|2021-05-04 02:15:50|84305.3|84255.3|84304.4|84254.4|84305.4|84255.4|84304.3|84254.3|17
1620094560000|2021-05-04 02:16:00|84304.3|84254.3|84304.1|84254.1|84304.3|84254.3|84302.3|84252.3|23
1620094570000|2021-05-04 02:16:10|84303.5|84253.5|84303.8|84253.8|84304|84254|84302.4|84252.4|16
1620094580000|2021-05-04 02:16:20|84304.3|84254.3|84303.7|84253.7|84305.1|84255.1|84303.4|84253.4|18
1620094590000|2021-05-04 02:16:30|84304|84254|84305.3|84255.3|84305.3|84255.3|84302.2|84252.2|21
1620094600000|2021-05-04 02:16:40|84304.7|84254.7|84303.9|84253.9|84305.2|84255.2|84300.7|84250.7|20
1620094610000|2021-05-04 02:16:50|84304.1|84254.1|84304.2|84254.2|84304.9|84254.9|84302.3|84252.3|21
1620094620000|2021-05-04 02:17:00|84303|84253|84305.8|84255.8|84305.8|84255.8|84302.2|84252.2|14
1620094630000|2021-05-04 02:17:10|84303.7|84253.7|84306.8|84256.8|84306.9|84256.9|84303.4|84253.4|17
1620094640000|2021-05-04 02:17:20|84306.4|84256.4|84304.6|84254.6|84306.7|84256.7|84304.3|84254.3|21
1620094650000|2021-05-04 02:17:30|84304.8|84254.8|84302.9|84252.9|84304.8|84254.8|84302.2|84252.2|21
1620094660000|2021-05-04 02:17:40|84301.1|84251.1|84304.1|84254.1|84304.2|84254.2|84301.1|84251.1|14
1620094670000|2021-05-04 02:17:50|84305.3|84255.3|84306.5|84256.5|84307.1|84257.1|84303.9|84253.9|19
1620094680000|2021-05-04 02:18:00|84305.9|84255.9|84304.4|84254.4|84306|84256|84303.9|84253.9|13
1620094690000|2021-05-04 02:18:10|84304.5|84254.5|84302.8|84252.8|84304.8|84254.8|84302.8|84252.8|8
1620094700000|2021-05-04 02:18:20|84303.2|84253.2|84307.6|84257.6|84307.6|84257.6|84302|84252|15
1620094710000|2021-05-04 02:18:30|84301.2|84251.2|84307.8|84257.8|84307.8|84257.8|84301.2|84251.2|9
1620094720000|2021-05-04 02:18:40|84301.6|84251.6|84303.8|84253.8|84306.8|84256.8|84301.6|84251.6|27
1620094730000|2021-05-04 02:18:50|84303.9|84253.9|84302.3|84252.3|84304.7|84254.7|84300.2|84250.2|21
1620094740000|2021-05-04 02:19:00|84302.7|84252.7|84302|84252|84303.7|84253.7|84301.7|84251.7|22
1620094750000|2021-05-04 02:19:10|84302.1|84252.1|84304|84254|84305.5|84255.5|84301.7|84251.7|11
1620094760000|2021-05-04 02:19:20|84303.5|84253.5|84300.7|84250.7|84303.5|84253.5|84300.5|84250.5|18
1620094770000|2021-05-04 02:19:30|84300.6|84250.6|84301.1|84251.1|84303.5|84253.5|84298.5|84248.5|28
1620094780000|2021-05-04 02:19:40|84301|84251|84303.9|84253.9|84304.2|84254.2|84300.2|84250.2|18
1620094790000|2021-05-04 02:19:50|84302.9|84252.9|84303.2|84253.2|84306|84256|84302|84252|12
1620094800000|2021-05-04 02:20:00|84303|84253|84300.5|84250.5|84304.8|84254.8|84299.8|84249.8|15
1620094810000|2021-05-04 02:20:10|84300.9|84250.9|84299.8|84249.8|84300.9|84250.9|84298.5|84248.5|16
1620094820000|2021-05-04 02:20:20|84298.7|84248.7|84299.8|84249.8|84302|84252|84296.5|84246.5|28
1620094830000|2021-05-04 02:20:30|84300.5|84250.5|84300.8|84250.8|84303.5|84253.5|84300.1|84250.1|24
1620094840000|2021-05-04 02:20:40|84301|84251|84301.4|84251.4|84301.4|84251.4|84300.2|84250.2|18
1620094850000|2021-05-04 02:20:50|84300.7|84250.7|84302.3|84252.3|84302.7|84252.7|84299.3|84249.3|22
1620094860000|2021-05-04 02:21:00|84302.4|84252.4|84304.5|84254.5|84304.8|84254.8|84301.2|84251.2|18
1620094870000|2021-05-04 02:21:10|84304.1|84254.1|84302.5|84252.5|84304.5|84254.5|84300.8|84250.8|19
1620094880000|2021-05-04 02:21:20|84301.5|84251.5|84302.9|84252.9|84303.6|84253.6|84300.1|84250.1|12
1620094890000|2021-05-04 02:21:30|84301.5|84251.5|84302.6|84252.6|84303.4|84253.4|84301.4|84251.4|7
1620094900000|2021-05-04 02:21:40|84302.5|84252.5|84303.7|84253.7|84303.8|84253.8|84300.8|84250.8|7
1620094910000|2021-05-04 02:21:50|84305.1|84255.1|84305|84255|84308.2|84258.2|84303.8|84253.8|22
1620094920000|2021-05-04 02:22:00|84305.7|84255.7|84304.9|84254.9|84305.8|84255.8|84302.5|84252.5|18
1620094930000|2021-05-04 02:22:10|84307.5|84257.5|84305.4|84255.4|84308.3|84258.3|84305.1|84255.1|27
1620094940000|2021-05-04 02:22:20|84305.3|84255.3|84304.7|84254.7|84307.3|84257.3|84303.8|84253.8|29
1620094950000|2021-05-04 02:22:30|84303.9|84253.9|84302|84252|84303.9|84253.9|84298.7|84248.7|13
1620094960000|2021-05-04 02:22:40|84302.2|84252.2|84301.7|84251.7|84302.3|84252.3|84300.7|84250.7|15
1620094970000|2021-05-04 02:22:50|84302.4|84252.4|84303|84253|84304.1|84254.1|84300.3|84250.3|14
1620094980000|2021-05-04 02:23:00|84303.2|84253.2|84306|84256|84306.8|84256.8|84302.7|84252.7|16
1620094990000|2021-05-04 02:23:10|84303.8|84253.8|84306|84256|84306.8|84256.8|84303.7|84253.7|14
1620095000000|2021-05-04 02:23:20|84305.7|84255.7|84307.5|84257.5|84312.4|84262.4|84304.6|84254.6|23
1620095010000|2021-05-04 02:23:30|84306.8|84256.8|84309.8|84259.8|84309.8|84259.8|84305.7|84255.7|15
1620095020000|2021-05-04 02:23:40|84308.5|84258.5|84315.2|84265.2|84318.8|84268.8|84305.6|84255.6|38
1620095030000|2021-05-04 02:23:50|84315.4|84265.4|84310|84260|84320.7|84270.7|84309.9|84259.9|40
1620095040000|2021-05-04 02:24:00|84310.3|84260.3|84310|84260|84310.3|84260.3|84309.3|84259.3|7
1620095050000|2021-05-04 02:24:10|84309.6|84259.6|84309.7|84259.7|84309.7|84259.7|84309.6|84259.6|2
1620095060000|2021-05-04 02:24:20|84309.3|84259.3|84307.6|84257.6|84310.6|84260.6|84306.5|84256.5|17
1620095070000|2021-05-04 02:24:30|84307.5|84257.5|84309.2|84259.2|84309.4|84259.4|84307.4|84257.4|10
1620095080000|2021-05-04 02:24:40|84309.1|84259.1|84306.4|84256.4|84309.1|84259.1|84306.4|84256.4|14
1620095090000|2021-05-04 02:24:50|84306.6|84256.6|84305.9|84255.9|84306.9|84256.9|84305.4|84255.4|14
1620095100000|2021-05-04 02:25:00|84306.1|84256.1|84304.7|84254.7|84306.1|84256.1|84303.4|84253.4|6
1620095110000|2021-05-04 02:25:10|84305.2|84255.2|84302.7|84252.7|84305.2|84255.2|84302.7|84252.7|13
1620095120000|2021-05-04 02:25:20|84302.5|84252.5|84301.7|84251.7|84302.5|84252.5|84300.3|84250.3|14
1620095130000|2021-05-04 02:25:30|84301.2|84251.2|84301.7|84251.7|84302.5|84252.5|84301.2|84251.2|9
1620095140000|2021-05-04 02:25:40|84301.2|84251.2|84300.4|84250.4|84304.2|84254.2|84300.2|84250.2|15
1620095150000|2021-05-04 02:25:50|84303.5|84253.5|84300.6|84250.6|84303.5|84253.5|84299.2|84249.2|10
1620095160000|2021-05-04 02:26:00|84300.7|84250.7|84303.4|84253.4|84306.3|84256.3|84300.7|84250.7|7
1620095170000|2021-05-04 02:26:10|84303.5|84253.5|84306.1|84256.1|84307.3|84257.3|84303.5|84253.5|15
1620095180000|2021-05-04 02:26:20|84306|84256|84303|84253|84306|84256|84302.2|84252.2|16
1620095190000|2021-05-04 02:26:30|84306.5|84256.5|84304.3|84254.3|84306.5|84256.5|84303.8|84253.8|8
1620095200000|2021-05-04 02:26:40|84304.4|84254.4|84302.7|84252.7|84304.4|84254.4|84302.7|84252.7|8
1620095210000|2021-05-04 02:26:50|84307.1|84257.1|84302.2|84252.2|84307.1|84257.1|84301.6|84251.6|12
1620095220000|2021-05-04 02:27:00|84300.7|84250.7|84303.8|84253.8|84303.8|84253.8|84298.5|84248.5|9
1620095230000|2021-05-04 02:27:10|84302.6|84252.6|84305.7|84255.7|84307|84257|84302.6|84252.6|19
1620095240000|2021-05-04 02:27:20|84305.5|84255.5|84305.1|84255.1|84305.7|84255.7|84304|84254|14
1620095250000|2021-05-04 02:27:30|84309|84259|84306.3|84256.3|84309|84259|84306.1|84256.1|6
1620095260000|2021-05-04 02:27:40|84304.6|84254.6|84303|84253|84304.6|84254.6|84301.9|84251.9|16
1620095270000|2021-05-04 02:27:50|84302.8|84252.8|84303.2|84253.2|84303.4|84253.4|84301.9|84251.9|10
1620095280000|2021-05-04 02:28:00|84302.4|84252.4|84306.6|84256.6|84307.6|84257.6|84302.4|84252.4|14
1620095290000|2021-05-04 02:28:10|84306.9|84256.9|84303.8|84253.8|84307.8|84257.8|84303|84253|18
1620095300000|2021-05-04 02:28:20|84304.1|84254.1|84306.5|84256.5|84307.5|84257.5|84304.1|84254.1|14
1620095310000|2021-05-04 02:28:30|84305.8|84255.8|84305.2|84255.2|84307.1|84257.1|84303.6|84253.6|15
1620095320000|2021-05-04 02:28:40|84305.3|84255.3|84305.2|84255.2|84306.3|84256.3|84304.8|84254.8|18
1620095330000|2021-05-04 02:28:50|84305.5|84255.5|84307.2|84257.2|84307.5|84257.5|84304.6|84254.6|14
1620095340000|2021-05-04 02:29:00|84305.1|84255.1|84305.8|84255.8|84306.2|84256.2|84304|84254|16
1620095350000|2021-05-04 02:29:10|84305.3|84255.3|84311.6|84261.6|84311.9|84261.9|84303.7|84253.7|13
1620095360000|2021-05-04 02:29:20|84311.5|84261.5|84308.4|84258.4|84311.5|84261.5|84308.4|84258.4|22
1620095370000|2021-05-04 02:29:30|84307.9|84257.9|84311.7|84261.7|84313.7|84263.7|84307.9|84257.9|22
1620095380000|2021-05-04 02:29:40|84312.3|84262.3|84317.5|84267.5|84318.2|84268.2|84311.3|84261.3|34
1620095390000|2021-05-04 02:29:50|84317.8|84267.8|84317.2|84267.2|84318.5|84268.5|84315|84265|25
1620095400000|2021-05-04 02:30:00|84317.1|84267.1|84326|84276|84328.2|84278.2|84316.9|84266.9|35
1620095410000|2021-05-04 02:30:10|84325.3|84275.3|84323.4|84273.4|84326.1|84276.1|84322.2|84272.2|23
1620095420000|2021-05-04 02:30:20|84323.7|84273.7|84322.1|84272.1|84326.4|84276.4|84321|84271|25
1620095430000|2021-05-04 02:30:30|84322.2|84272.2|84320.7|84270.7|84322.6|84272.6|84320.7|84270.7|11
1620095440000|2021-05-04 02:30:40|84320.3|84270.3|84325.2|84275.2|84325.7|84275.7|84319.6|84269.6|20
1620095450000|2021-05-04 02:30:50|84325.8|84275.8|84323.3|84273.3|84327.6|84277.6|84323.1|84273.1|15
1620095460000|2021-05-04 02:31:00|84323.5|84273.5|84322.5|84272.5|84326.2|84276.2|84321.6|84271.6|21
1620095470000|2021-05-04 02:31:10|84321.3|84271.3|84329.7|84279.7|84330.9|84280.9|84321.3|84271.3|23
1620095480000|2021-05-04 02:31:20|84329|84279|84332.1|84282.1|84332.1|84282.1|84325.8|84275.8|41
1620095490000|2021-05-04 02:31:30|84330.9|84280.9|84329.6|84279.6|84335.4|84285.4|84326.7|84276.7|32
1620095500000|2021-05-04 02:31:40|84328.8|84278.8|84327.5|84277.5|84333.9|84283.9|84326|84276|40
1620095510000|2021-05-04 02:31:50|84329.7|84279.7|84325.4|84275.4|84333.2|84283.2|84325.4|84275.4|37
1620095520000|2021-05-04 02:32:00|84326.8|84276.8|84325.5|84275.5|84330.6|84280.6|84325.1|84275.1|42
1620095530000|2021-05-04 02:32:10|84325.8|84275.8|84325.6|84275.6|84326.6|84276.6|84325|84275|18
1620095540000|2021-05-04 02:32:20|84325.3|84275.3|84327.8|84277.8|84330.2|84280.2|84325.3|84275.3|30
1620095550000|2021-05-04 02:32:30|84327.5|84277.5|84326.1|84276.1|84332.5|84282.5|84323.8|84273.8|39
1620095560000|2021-05-04 02:32:40|84326.8|84276.8|84326.1|84276.1|84330.2|84280.2|84325.5|84275.5|15
1620095570000|2021-05-04 02:32:50|84330|84280|84329.8|84279.8|84332.7|84282.7|84329.5|84279.5|14
1620095580000|2021-05-04 02:33:00|84329.2|84279.2|84326.8|84276.8|84332.2|84282.2|84326.6|84276.6|21
1620095590000|2021-05-04 02:33:10|84327.2|84277.2|84330.6|84280.6|84332.5|84282.5|84326.1|84276.1|42
1620095600000|2021-05-04 02:33:20|84329.2|84279.2|84332.7|84282.7|84333.8|84283.8|84326.6|84276.6|39
1620095610000|2021-05-04 02:33:30|84329|84279|84328.4|84278.4|84331.7|84281.7|84327|84277|22
1620095620000|2021-05-04 02:33:40|84327.7|84277.7|84324.5|84274.5|84327.7|84277.7|84324.3|84274.3|11
1620095630000|2021-05-04 02:33:50|84329.3|84279.3|84327.8|84277.8|84329.3|84279.3|84324.2|84274.2|7
1620095640000|2021-05-04 02:34:00|84327.9|84277.9|84336|84286|84336|84286|84327.7|84277.7|28
1620095650000|2021-05-04 02:34:10|84336.1|84286.1|84336|84286|84337.9|84287.9|84332.2|84282.2|42
1620095660000|2021-05-04 02:34:20|84333.6|84283.6|84335.5|84285.5|84336.4|84286.4|84330.7|84280.7|38
1620095670000|2021-05-04 02:34:30|84334|84284|84331.3|84281.3|84335.7|84285.7|84329.9|84279.9|38
1620095680000|2021-05-04 02:34:40|84328.5|84278.5|84331.2|84281.2|84336.9|84286.9|84327.1|84277.1|20
1620095690000|2021-05-04 02:34:50|84331.5|84281.5|84337|84287|84337|84287|84328.1|84278.1|40
1620095700000|2021-05-04 02:35:00|84337.2|84287.2|84334.1|84284.1|84337.2|84287.2|84330.8|84280.8|43
1620095710000|2021-05-04 02:35:10|84331.7|84281.7|84336|84286|84336.5|84286.5|84330.4|84280.4|41
1620095720000|2021-05-04 02:35:20|84333.7|84283.7|84335.2|84285.2|84336.5|84286.5|84331.6|84281.6|42
1620095730000|2021-05-04 02:35:30|84335.6|84285.6|84333.5|84283.5|84337.5|84287.5|84329.8|84279.8|41
1620095740000|2021-05-04 02:35:40|84336.5|84286.5|84336.1|84286.1|84338.2|84288.2|84331.7|84281.7|44
1620095750000|2021-05-04 02:35:50|84336.6|84286.6|84336.5|84286.5|84337.4|84287.4|84333.3|84283.3|29
1620095760000|2021-05-04 02:36:00|84336.6|84286.6|84334.5|84284.5|84337.9|84287.9|84331.7|84281.7|23
1620095770000|2021-05-04 02:36:10|84334.7|84284.7|84337.2|84287.2|84338.4|84288.4|84330.1|84280.1|38
1620095780000|2021-05-04 02:36:20|84336.9|84286.9|84337.1|84287.1|84338|84288|84332.1|84282.1|38
1620095790000|2021-05-04 02:36:30|84335.1|84285.1|84334.1|84284.1|84339.1|84289.1|84332.5|84282.5|42
1620095800000|2021-05-04 02:36:40|84336.5|84286.5|84334.6|84284.6|84337.6|84287.6|84332.9|84282.9|35
1620095810000|2021-05-04 02:36:50|84335.4|84285.4|84334.4|84284.4|84337.2|84287.2|84332.9|84282.9|35
1620095820000|2021-05-04 02:37:00|84337|84287|84332.4|84282.4|84338.5|84288.5|84332.2|84282.2|39
1620095830000|2021-05-04 02:37:10|84331.5|84281.5|84331.1|84281.1|84335.9|84285.9|84330.9|84280.9|31
1620095840000|2021-05-04 02:37:20|84331.6|84281.6|84336.5|84286.5|84339.7|84289.7|84331.6|84281.6|40
1620095850000|2021-05-04 02:37:30|84335.1|84285.1|84333.1|84283.1|84336.9|84286.9|84331|84281|38
1620095860000|2021-05-04 02:37:40|84333.2|84283.2|84336.6|84286.6|84336.9|84286.9|84331|84281|34
1620095870000|2021-05-04 02:37:50|84334.7|84284.7|84337.7|84287.7|84337.9|84287.9|84332.4|84282.4|37
1620095880000|2021-05-04 02:38:00|84335.9|84285.9|84336.8|84286.8|84336.8|84286.8|84332.8|84282.8|34
1620095890000|2021-05-04 02:38:10|84336.7|84286.7|84331.6|84281.6|84337.7|84287.7|84331.6|84281.6|33
1620095900000|2021-05-04 02:38:20|84330.9|84280.9|84335.3|84285.3|84338.1|84288.1|84330.1|84280.1|44
1620095910000|2021-05-04 02:38:30|84335|84285|84337.4|84287.4|84341.5|84291.5|84333.9|84283.9|38
1620095920000|2021-05-04 02:38:40|84336.9|84286.9|84337.8|84287.8|84340.1|84290.1|84334.8|84284.8|38
1620095930000|2021-05-04 02:38:50|84338.2|84288.2|84337.1|84287.1|84341.2|84291.2|84336.8|84286.8|37
1620095940000|2021-05-04 02:39:00|84340|84290|84334.8|84284.8|84340.5|84290.5|84334.8|84284.8|36
1620095950000|2021-05-04 02:39:10|84332.4|84282.4|84335|84285|84339.1|84289.1|84331.2|84281.2|37
1620095960000|2021-05-04 02:39:20|84335.9|84285.9|84338|84288|84340.7|84290.7|84332.1|84282.1|37
1620095970000|2021-05-04 02:39:30|84337.9|84287.9|84334.9|84284.9|84340.6|84290.6|84334.3|84284.3|27
1620095980000|2021-05-04 02:39:40|84334.4|84284.4|84337.3|84287.3|84340.4|84290.4|84333.3|84283.3|38
1620095990000|2021-05-04 02:39:50|84334.8|84284.8|84338.7|84288.7|84341.2|84291.2|84333.9|84283.9|37
1620096000000|2021-05-04 02:40:00|84339.7|84289.7|84336.9|84286.9|84340.2|84290.2|84334.9|84284.9|41
1620096010000|2021-05-04 02:40:10|84337.5|84287.5|84335.5|84285.5|84339.3|84289.3|84334.4|84284.4|40
1620096020000|2021-05-04 02:40:20|84333.8|84283.8|84340|84290|84343.1|84293.1|84333.8|84283.8|33
1620096030000|2021-05-04 02:40:30|84339.5|84289.5|84340.7|84290.7|84342.2|84292.2|84336.4|84286.4|40
1620096040000|2021-05-04 02:40:40|84337.6|84287.6|84339.8|84289.8|84342.6|84292.6|84335.2|84285.2|43
1620096050000|2021-05-04 02:40:50|84339.5|84289.5|84340.6|84290.6|84340.6|84290.6|84334.6|84284.6|39
1620096060000|2021-05-04 02:41:00|84341.1|84291.1|84332.5|84282.5|84341.1|84291.1|84332.5|84282.5|41
1620096070000|2021-05-04 02:41:10|84338.1|84288.1|84336|84286|84338.1|84288.1|84332.8|84282.8|37
1620096080000|2021-05-04 02:41:20|84335.9|84285.9|84331.1|84281.1|84335.9|84285.9|84330.3|84280.3|36
1620096090000|2021-05-04 02:41:30|84332.7|84282.7|84330.7|84280.7|84335.4|84285.4|84329.8|84279.8|26
1620096100000|2021-05-04 02:41:40|84330.5|84280.5|84334.5|84284.5|84335.7|84285.7|84330.2|84280.2|41
1620096110000|2021-05-04 02:41:50|84333.9|84283.9|84331.2|84281.2|84338.3|84288.3|84331.1|84281.1|41
1620096120000|2021-05-04 02:42:00|84333.9|84283.9|84325.3|84275.3|84333.9|84283.9|84324.5|84274.5|41
1620096130000|2021-05-04 02:42:10|84324.7|84274.7|84329.1|84279.1|84331.5|84281.5|84321.5|84271.5|34
1620096140000|2021-05-04 02:42:20|84329.4|84279.4|84326.4|84276.4|84329.4|84279.4|84325.5|84275.5|28
1620096150000|2021-05-04 02:42:30|84324.8|84274.8|84325.3|84275.3|84331|84281|84323|84273|36
1620096160000|2021-05-04 02:42:40|84327.7|84277.7|84327.2|84277.2|84329.7|84279.7|84322.8|84272.8|43
1620096170000|2021-05-04 02:42:50|84324.4|84274.4|84326.3|84276.3|84331.3|84281.3|84323.3|84273.3|40
1620096180000|2021-05-04 02:43:00|84326.1|84276.1|84326.5|84276.5|84329.8|84279.8|84323.5|84273.5|39
1620096190000|2021-05-04 02:43:10|84326.2|84276.2|84329.1|84279.1|84332.2|84282.2|84325.1|84275.1|39
1620096200000|2021-05-04 02:43:20|84329.2|84279.2|84330.3|84280.3|84332.9|84282.9|84327.2|84277.2|40
1620096210000|2021-05-04 02:43:30|84331.9|84281.9|84327.3|84277.3|84332.6|84282.6|84326.5|84276.5|41
1620096220000|2021-05-04 02:43:40|84327.1|84277.1|84330.4|84280.4|84332.4|84282.4|84327|84277|36
1620096230000|2021-05-04 02:43:50|84329.6|84279.6|84325.9|84275.9|84333.5|84283.5|84325.6|84275.6|38
1620096240000|2021-05-04 02:44:00|84326.1|84276.1|84332.4|84282.4|84332.4|84282.4|84324.9|84274.9|44
1620096250000|2021-05-04 02:44:10|84330.5|84280.5|84333.2|84283.2|84336|84286|84330|84280|34
1620096260000|2021-05-04 02:44:20|84333.1|84283.1|84331.4|84281.4|84334.8|84284.8|84328.5|84278.5|33
1620096270000|2021-05-04 02:44:30|84333.5|84283.5|84336.2|84286.2|84336.2|84286.2|84330.7|84280.7|41
1620096280000|2021-05-04 02:44:40|84332.6|84282.6|84331.1|84281.1|84336.7|84286.7|84331.1|84281.1|39
1620096290000|2021-05-04 02:44:50|84330.1|84280.1|84333.3|84283.3|84334.7|84284.7|84329|84279|38
1620096300000|2021-05-04 02:45:00|84333|84283|84330.7|84280.7|84335.5|84285.5|84327.3|84277.3|39
1620096310000|2021-05-04 02:45:10|84330|84280|84326|84276|84330.6|84280.6|84325|84275|34
1620096320000|2021-05-04 02:45:20|84325.4|84275.4|84325.5|84275.5|84330.3|84280.3|84325|84275|40
1620096330000|2021-05-04 02:45:30|84326.1|84276.1|84325.4|84275.4|84331.7|84281.7|84324.5|84274.5|33
1620096340000|2021-05-04 02:45:40|84325.3|84275.3|84325.4|84275.4|84327.4|84277.4|84325.3|84275.3|16
1620096350000|2021-05-04 02:45:50|84326.6|84276.6|84325.3|84275.3|84326.6|84276.6|84323.7|84273.7|13
1620096360000|2021-05-04 02:46:00|84324.7|84274.7|84326.4|84276.4|84329.1|84279.1|84323.8|84273.8|20
1620096370000|2021-05-04 02:46:10|84325.4|84275.4|84329.6|84279.6|84329.6|84279.6|84324.7|84274.7|32
1620096380000|2021-05-04 02:46:20|84328.9|84278.9|84326.7|84276.7|84328.9|84278.9|84324.7|84274.7|13
1620096390000|2021-05-04 02:46:30|84329.2|84279.2|84330.9|84280.9|84331.6|84281.6|84324.3|84274.3|22
1620096400000|2021-05-04 02:46:40|84331.8|84281.8|84327.8|84277.8|84333.6|84283.6|84327.8|84277.8|40
1620096410000|2021-05-04 02:46:50|84329|84279|84327.9|84277.9|84330.3|84280.3|84325.6|84275.6|43
1620096420000|2021-05-04 02:47:00|84328.1|84278.1|84330.5|84280.5|84331.3|84281.3|84326.2|84276.2|41
1620096430000|2021-05-04 02:47:10|84330.8|84280.8|84330.6|84280.6|84331.2|84281.2|84328|84278|30
1620096440000|2021-05-04 02:47:20|84331.4|84281.4|84331.5|84281.5|84335.4|84285.4|84330.2|84280.2|39
1620096450000|2021-05-04 02:47:30|84331.6|84281.6|84339.2|84289.2|84341.4|84291.4|84331.1|84281.1|45
1620096460000|2021-05-04 02:47:40|84339.1|84289.1|84338.5|84288.5|84343.5|84293.5|84335.3|84285.3|42
1620096470000|2021-05-04 02:47:50|84335.8|84285.8|84338|84288|84341.9|84291.9|84335.6|84285.6|37
1620096480000|2021-05-04 02:48:00|84340.5|84290.5|84337.3|84287.3|84343.1|84293.1|84335.3|84285.3|39
1620096490000|2021-05-04 02:48:10|84336.6|84286.6|84341.2|84291.2|84341.9|84291.9|84335.8|84285.8|43
1620096500000|2021-05-04 02:48:20|84338.9|84288.9|84337.8|84287.8|84340.6|84290.6|84334.9|84284.9|36
1620096510000|2021-05-04 02:48:30|84337.3|84287.3|84338.4|84288.4|84340.6|84290.6|84335.4|84285.4|42
1620096520000|2021-05-04 02:48:40|84338.1|84288.1|84341.2|84291.2|84342.3|84292.3|84336.1|84286.1|40
1620096530000|2021-05-04 02:48:50|84337.8|84287.8|84339.3|84289.3|84341.6|84291.6|84336.4|84286.4|35
1620096540000|2021-05-04 02:49:00|84339.4|84289.4|84341|84291|84342.2|84292.2|84335.2|84285.2|40
1620096550000|2021-05-04 02:49:10|84340.8|84290.8|84339.5|84289.5|84341.6|84291.6|84335.3|84285.3|39
1620096560000|2021-05-04 02:49:20|84338.6|84288.6|84332.2|84282.2|84342.2|84292.2|84332.2|84282.2|41
1620096570000|2021-05-04 02:49:30|84333.4|84283.4|84333.9|84283.9|84337.4|84287.4|84331.8|84281.8|37
1620096580000|2021-05-04 02:49:40|84336.1|84286.1|84334.7|84284.7|84339.1|84289.1|84333|84283|40
1620096590000|2021-05-04 02:49:50|84334.5|84284.5|84337|84287|84337.4|84287.4|84332.9|84282.9|35
1620096600000|2021-05-04 02:50:00|84335.4|84285.4|84335.3|84285.3|84338|84288|84333.1|84283.1|36
1620096610000|2021-05-04 02:50:10|84333.4|84283.4|84334.2|84284.2|84338.4|84288.4|84331.9|84281.9|30
1620096620000|2021-05-04 02:50:20|84334.4|84284.4|84332.9|84282.9|84336.4|84286.4|84330.8|84280.8|43
1620096630000|2021-05-04 02:50:30|84332.8|84282.8|84332.8|84282.8|84336.5|84286.5|84328.6|84278.6|36
1620096640000|2021-05-04 02:50:40|84332.6|84282.6|84331.6|84281.6|84334.1|84284.1|84329.4|84279.4|38
1620096650000|2021-05-04 02:50:50|84331|84281|84331|84281|84332.2|84282.2|84330.5|84280.5|11
1620096660000|2021-05-04 02:51:00|84331.7|84281.7|84332|84282|84332.6|84282.6|84329.5|84279.5|22
1620096670000|2021-05-04 02:51:10|84331.2|84281.2|84333.4|84283.4|84336.6|84286.6|84330.6|84280.6|21
1620096680000|2021-05-04 02:51:20|84334.8|84284.8|84334.4|84284.4|84334.8|84284.8|84331|84281|7
1620096690000|2021-05-04 02:51:30|84334.6|84284.6|84335.4|84285.4|84336|84286|84332.4|84282.4|11
1620096700000|2021-05-04 02:51:40|84334.9|84284.9|84334.4|84284.4|84335.6|84285.6|84333.5|84283.5|6
1620096710000|2021-05-04 02:51:50|84334.2|84284.2|84336.6|84286.6|84342.7|84292.7|84332.5|84282.5|28
1620096720000|2021-05-04 02:52:00|84335.9|84285.9|84336.4|84286.4|84336.6|84286.6|84334.7|84284.7|18
1620096730000|2021-05-04 02:52:10|84336.3|84286.3|84337.3|84287.3|84337.3|84287.3|84334.4|84284.4|14
1620096740000|2021-05-04 02:52:20|84338.1|84288.1|84338.5|84288.5|84339.7|84289.7|84336.3|84286.3|23
1620096750000|2021-05-04 02:52:30|84339|84289|84340.4|84290.4|84341|84291|84338.7|84288.7|16
1620096760000|2021-05-04 02:52:40|84340.5|84290.5|84340.5|84290.5|84340.7|84290.7|84340.4|84290.4|8
1620096770000|2021-05-04 02:52:50|84340.6|84290.6|84339.7|84289.7|84340.8|84290.8|84337.8|84287.8|9
1620096780000|2021-05-04 02:53:00|84339.4|84289.4|84344.5|84294.5|84344.5|84294.5|84338.4|84288.4|38
1620096790000|2021-05-04 02:53:10|84344.6|84294.6|84342.1|84292.1|84344.6|84294.6|84340.7|84290.7|32
1620096800000|2021-05-04 02:53:20|84341.9|84291.9|84344.4|84294.4|84346.1|84296.1|84341.9|84291.9|28
1620096810000|2021-05-04 02:53:30|84345|84295|84342.7|84292.7|84346|84296|84342.1|84292.1|24
1620096820000|2021-05-04 02:53:40|84342.3|84292.3|84343.1|84293.1|84344|84294|84342|84292|29
1620096830000|2021-05-04 02:53:50|84344.3|84294.3|84342.1|84292.1|84344.3|84294.3|84341.5|84291.5|35
1620096840000|2021-05-04 02:54:00|84342|84292|84338.4|84288.4|84342.8|84292.8|84338.1|84288.1|40
1620096850000|2021-05-04 02:54:10|84338.7|84288.7|84339.4|84289.4|84340.1|84290.1|84336.8|84286.8|25
1620096860000|2021-05-04 02:54:20|84339|84289|84338.9|84288.9|84339.6|84289.6|84337.5|84287.5|17
1620096870000|2021-05-04 02:54:30|84338.6|84288.6|84338.2|84288.2|84339.8|84289.8|84338.2|84288.2|10
1620096880000|2021-05-04 02:54:40|84338.4|84288.4|84337|84287|84338.5|84288.5|84337|84287|9
1620096890000|2021-05-04 02:54:50|84337.6|84287.6|84338.4|84288.4|84340.7|84290.7|84337.6|84287.6|15
1620096900000|2021-05-04 02:55:00|84338.6|84288.6|84336.9|84286.9|84339.1|84289.1|84336.1|84286.1|13
1620096910000|2021-05-04 02:55:10|84336.6|84286.6|84338.2|84288.2|84338.9|84288.9|84336.6|84286.6|10
1620096920000|2021-05-04 02:55:20|84338.4|84288.4|84341.7|84291.7|84344.3|84294.3|84338.4|84288.4|22
1620096930000|2021-05-04 02:55:30|84342|84292|84341.7|84291.7|84342.2|84292.2|84340.6|84290.6|24
1620096940000|2021-05-04 02:55:40|84341.2|84291.2|84343.3|84293.3|84344|84294|84341.2|84291.2|8
1620096950000|2021-05-04 02:55:50|84341.4|84291.4|84341.5|84291.5|84341.7|84291.7|84340.8|84290.8|7
1620096960000|2021-05-04 02:56:00|84342.2|84292.2|84343|84293|84344|84294|84341.3|84291.3|8
1620096970000|2021-05-04 02:56:10|84343.3|84293.3|84341.7|84291.7|84343.6|84293.6|84339.5|84289.5|10
1620096980000|2021-05-04 02:56:20|84341.8|84291.8|84340.7|84290.7|84343.9|84293.9|84340.6|84290.6|22
1620096990000|2021-05-04 02:56:30|84340.4|84290.4|84338.4|84288.4|84342.3|84292.3|84337.9|84287.9|23
1620097000000|2021-05-04 02:56:40|84338.7|84288.7|84337|84287|84339|84289|84335.9|84285.9|12
1620097010000|2021-05-04 02:56:50|84336.9|84286.9|84340.1|84290.1|84340.6|84290.6|84335.9|84285.9|19
1620097020000|2021-05-04 02:57:00|84340.2|84290.2|84340.3|84290.3|84340.4|84290.4|84338.7|84288.7|10
1620097030000|2021-05-04 02:57:10|84339.8|84289.8|84336.5|84286.5|84341.5|84291.5|84335.3|84285.3|16
1620097040000|2021-05-04 02:57:20|84336.9|84286.9|84338.1|84288.1|84344.6|84294.6|84336.9|84286.9|29
1620097050000|2021-05-04 02:57:30|84338.5|84288.5|84337.6|84287.6|84344.3|84294.3|84336.4|84286.4|40
1620097060000|2021-05-04 02:57:40|84336.6|84286.6|84336.4|84286.4|84339.5|84289.5|84332.4|84282.4|29
1620097070000|2021-05-04 02:57:50|84336.9|84286.9|84332.7|84282.7|84338.3|84288.3|84326.8|84276.8|34
1620097080000|2021-05-04 02:58:00|84334|84284|84335.5|84285.5|84335.5|84285.5|84330|84280|37
1620097090000|2021-05-04 02:58:10|84335.4|84285.4|84334.5|84284.5|84337.4|84287.4|84329.8|84279.8|36
1620097100000|2021-05-04 02:58:20|84335.6|84285.6|84334.3|84284.3|84337.2|84287.2|84332.7|84282.7|27
1620097110000|2021-05-04 02:58:30|84334.4|84284.4|84333.4|84283.4|84335.7|84285.7|84331.2|84281.2|27
1620097120000|2021-05-04 02:58:40|84334.2|84284.2|84329.9|84279.9|84336.4|84286.4|84329.9|84279.9|38
1620097130000|2021-05-04 02:58:50|84329.5|84279.5|84327.7|84277.7|84336.1|84286.1|84327.7|84277.7|41
1620097140000|2021-05-04 02:59:00|84328.1|84278.1|84327.9|84277.9|84331.2|84281.2|84326|84276|27
1620097150000|2021-05-04 02:59:10|84328.3|84278.3|84328.1|84278.1|84329.1|84279.1|84327.6|84277.6|22
1620097160000|2021-05-04 02:59:20|84327.7|84277.7|84330.1|84280.1|84332.7|84282.7|84327.1|84277.1|33
1620097170000|2021-05-04 02:59:30|84330.2|84280.2|84327.3|84277.3|84330.2|84280.2|84326.9|84276.9|17
1620097180000|2021-05-04 02:59:40|84327.5|84277.5|84330.1|84280.1|84331.7|84281.7|84327.5|84277.5|23
1620097190000|2021-05-04 02:59:50|84330|84280|84327.8|84277.8|84331.1|84281.1|84327.8|84277.8|35
1620097200000|2021-05-04 03:00:00|84327.3|84277.3|84326.7|84276.7|84327.9|84277.9|84326.6|84276.6|21
1620097210000|2021-05-04 03:00:10|84326.9|84276.9|84326.9|84276.9|84330.2|84280.2|84326.9|84276.9|23
1620097220000|2021-05-04 03:00:20|84327.2|84277.2|84328.1|84278.1|84328.1|84278.1|84327.1|84277.1|11
1620097230000|2021-05-04 03:00:30|84330.3|84280.3|84330.1|84280.1|84332.3|84282.3|84328.1|84278.1|23
1620097240000|2021-05-04 03:00:40|84329.8|84279.8|84328.3|84278.3|84330|84280|84326.4|84276.4|21
1620097250000|2021-05-04 03:00:50|84332.2|84282.2|84332|84282|84335.6|84285.6|84326.6|84276.6|42
1620097260000|2021-05-04 03:01:00|84331.1|84281.1|84332.5|84282.5|84336.5|84286.5|84329.4|84279.4|42
1620097270000|2021-05-04 03:01:10|84332.1|84282.1|84332.5|84282.5|84335.1|84285.1|84330|84280|31
1620097280000|2021-05-04 03:01:20|84332.1|84282.1|84332.9|84282.9|84333.8|84283.8|84329.9|84279.9|33
1620097290000|2021-05-04 03:01:30|84335.9|84285.9|84331.5|84281.5|84335.9|84285.9|84330.6|84280.6|36
1620097300000|2021-05-04 03:01:40|84331.8|84281.8|84333|84283|84335.6|84285.6|84330.9|84280.9|28
1620097310000|2021-05-04 03:01:50|84335.2|84285.2|84331.2|84281.2|84335.8|84285.8|84331|84281|39
1620097320000|2021-05-04 03:02:00|84334|84284|84328.2|84278.2|84335.7|84285.7|84328.2|84278.2|31
1620097330000|2021-05-04 03:02:10|84328.4|84278.4|84327.2|84277.2|84328.4|84278.4|84326.8|84276.8|10
1620097340000|2021-05-04 03:02:20|84327.6|84277.6|84327.8|84277.8|84329.1|84279.1|84325|84275|15
1620097350000|2021-05-04 03:02:30|84327.6|84277.6|84329.5|84279.5|84331.8|84281.8|84326.2|84276.2|21
1620097360000|2021-05-04 03:02:40|84329.9|84279.9|84327|84277|84329.9|84279.9|84326.3|84276.3|22
1620097370000|2021-05-04 03:02:50|84325.9|84275.9|84329.7|84279.7|84329.7|84279.7|84325.5|84275.5|9
1620097380000|2021-05-04 03:03:00|84329.3|84279.3|84327.2|84277.2|84329.3|84279.3|84326.7|84276.7|18
1620097390000|2021-05-04 03:03:10|84327|84277|84326.8|84276.8|84330|84280|84326.3|84276.3|12
1620097400000|2021-05-04 03:03:20|84326.6|84276.6|84328.8|84278.8|84329.1|84279.1|84326.6|84276.6|9
1620097410000|2021-05-04 03:03:30|84328.9|84278.9|84328.1|84278.1|84332|84282|84323.5|84273.5|34
1620097420000|2021-05-04 03:03:40|84328|84278|84328.1|84278.1|84330.7|84280.7|84326.1|84276.1|27
1620097430000|2021-05-04 03:03:50|84327.5|84277.5|84328.7|84278.7|84328.7|84278.7|84327.4|84277.4|13
1620097440000|2021-05-04 03:04:00|84328.5|84278.5|84326.2|84276.2|84328.5|84278.5|84325.5|84275.5|14
1620097450000|2021-05-04 03:04:10|84325.7|84275.7|84329.8|84279.8|84333.1|84283.1|84325.7|84275.7|39
1620097460000|2021-05-04 03:04:20|84329.4|84279.4|84331.1|84281.1|84335.3|84285.3|84325.1|84275.1|36
1620097470000|2021-05-04 03:04:30|84333.3|84283.3|84328.5|84278.5|84333.3|84283.3|84327.9|84277.9|30
1620097480000|2021-05-04 03:04:40|84328.2|84278.2|84328.2|84278.2|84328.8|84278.8|84327.8|84277.8|19
1620097490000|2021-05-04 03:04:50|84328.4|84278.4|84327.8|84277.8|84328.7|84278.7|84326.9|84276.9|9
1620097500000|2021-05-04 03:05:00|84328|84278|84326.7|84276.7|84328|84278|84325.5|84275.5|8
1620097510000|2021-05-04 03:05:10|84323.8|84273.8|84328.4|84278.4|84329.3|84279.3|84323.8|84273.8|6
1620097520000|2021-05-04 03:05:20|84328.1|84278.1|84326.2|84276.2|84328.3|84278.3|84326.2|84276.2|11
1620097530000|2021-05-04 03:05:30|84326.6|84276.6|84327.7|84277.7|84328.4|84278.4|84325|84275|10
1620097540000|2021-05-04 03:05:40|84327.8|84277.8|84326.3|84276.3|84328.2|84278.2|84326.3|84276.3|7
1620097550000|2021-05-04 03:05:50|84327|84277|84328.7|84278.7|84332.7|84282.7|84326.9|84276.9|33
1620097560000|2021-05-04 03:06:00|84328.5|84278.5|84327.8|84277.8|84332.3|84282.3|84327.8|84277.8|17
1620097570000|2021-05-04 03:06:10|84323.3|84273.3|84330.4|84280.4|84331.4|84281.4|84323.3|84273.3|11
1620097580000|2021-05-04 03:06:20|84330.3|84280.3|84328.2|84278.2|84331.2|84281.2|84325.8|84275.8|27
1620097590000|2021-05-04 03:06:30|84328.5|84278.5|84329.3|84279.3|84329.7|84279.7|84326.4|84276.4|32
1620097600000|2021-05-04 03:06:40|84328.9|84278.9|84329.1|84279.1|84329.7|84279.7|84327.2|84277.2|17
1620097610000|2021-05-04 03:06:50|84328.2|84278.2|84328.4|84278.4|84331.8|84281.8|84325.2|84275.2|23
1620097620000|2021-05-04 03:07:00|84327|84277|84332.7|84282.7|84333.6|84283.6|84326.9|84276.9|39
1620097630000|2021-05-04 03:07:10|84331.6|84281.6|84329|84279|84334.3|84284.3|84328.6|84278.6|38
1620097640000|2021-05-04 03:07:20|84329.8|84279.8|84330|84280|84335.1|84285.1|84328.7|84278.7|27
1620097650000|2021-05-04 03:07:30|84329.4|84279.4|84331.8|84281.8|84333.3|84283.3|84328.1|84278.1|36
1620097660000|2021-05-04 03:07:40|84333.3|84283.3|84327.2|84277.2|84333.3|84283.3|84326.8|84276.8|23
1620097670000|2021-05-04 03:07:50|84325|84275|84326.3|84276.3|84326.8|84276.8|84324.9|84274.9|8
1620097680000|2021-05-04 03:08:00|84326.7|84276.7|84328|84278|84330.6|84280.6|84326.7|84276.7|8
1620097690000|2021-05-04 03:08:10|84327.3|84277.3|84328.1|84278.1|84329.4|84279.4|84327.3|84277.3|10
1620097700000|2021-05-04 03:08:20|84328.8|84278.8|84326.9|84276.9|84328.8|84278.8|84326.9|84276.9|9
1620097710000|2021-05-04 03:08:30|84331.3|84281.3|84327.7|84277.7|84331.3|84281.3|84327.7|84277.7|9
1620097720000|2021-05-04 03:08:40|84326.2|84276.2|84326.8|84276.8|84327.1|84277.1|84326.1|84276.1|10
1620097730000|2021-05-04 03:08:50|84326.6|84276.6|84327.4|84277.4|84330.7|84280.7|84326.6|84276.6|8
1620097740000|2021-05-04 03:09:00|84327.7|84277.7|84329.1|84279.1|84332.8|84282.8|84327.7|84277.7|8
1620097750000|2021-05-04 03:09:10|84329|84279|84324.8|84274.8|84329.4|84279.4|84323|84273|16
1620097760000|2021-05-04 03:09:20|84324.4|84274.4|84324.6|84274.6|84325.3|84275.3|84323.7|84273.7|19
1620097770000|2021-05-04 03:09:30|84324.7|84274.7|84329.5|84279.5|84331|84281|84323.5|84273.5|13
1620097780000|2021-05-04 03:09:40|84329.2|84279.2|84325.6|84275.6|84329.2|84279.2|84324.3|84274.3|14
1620097790000|2021-05-04 03:09:50|84324.3|84274.3|84325.6|84275.6|84325.6|84275.6|84324.3|84274.3|6
1620097800000|2021-05-04 03:10:00|84325.7|84275.7|84325.5|84275.5|84326|84276|84325.4|84275.4|12
1620097810000|2021-05-04 03:10:10|84328.1|84278.1|84322.7|84272.7|84328.1|84278.1|84322.7|84272.7|15
1620097820000|2021-05-04 03:10:20|84322.6|84272.6|84323.9|84273.9|84324.2|84274.2|84322.6|84272.6|8
1620097830000|2021-05-04 03:10:30|84324.1|84274.1|84326.1|84276.1|84326.1|84276.1|84323.6|84273.6|15
1620097840000|2021-05-04 03:10:40|84328.9|84278.9|84328.8|84278.8|84329.1|84279.1|84325.3|84275.3|15
1620097850000|2021-05-04 03:10:50|84328.7|84278.7|84329|84279|84329.7|84279.7|84327.7|84277.7|18
1620097860000|2021-05-04 03:11:00|84328.6|84278.6|84330.1|84280.1|84332.7|84282.7|84327.8|84277.8|20
1620097870000|2021-05-04 03:11:10|84329.9|84279.9|84329.4|84279.4|84330.1|84280.1|84329.2|84279.2|12
1620097880000|2021-05-04 03:11:20|84332.3|84282.3|84330.6|84280.6|84332.3|84282.3|84330.6|84280.6|16
1620097890000|2021-05-04 03:11:30|84330.8|84280.8|84330.1|84280.1|84331.6|84281.6|84330.1|84280.1|9
1620097900000|2021-05-04 03:11:40|84330.2|84280.2|84331.1|84281.1|84331.1|84281.1|84328.9|84278.9|12
1620097910000|2021-05-04 03:11:50|84336.5|84286.5|84331.8|84281.8|84337.1|84287.1|84331.7|84281.7|14
1620097920000|2021-05-04 03:12:00|84332.4|84282.4|84333|84283|84333.4|84283.4|84331.9|84281.9|14
1620097930000|2021-05-04 03:12:10|84337.1|84287.1|84334.6|84284.6|84337.1|84287.1|84334.1|84284.1|15
1620097940000|2021-05-04 03:12:20|84333.5|84283.5|84337.4|84287.4|84337.4|84287.4|84332.6|84282.6|15
1620097950000|2021-05-04 03:12:30|84336.6|84286.6|84337.2|84287.2|84337.5|84287.5|84334|84284|19
1620097960000|2021-05-04 03:12:40|84337.1|84287.1|84338.9|84288.9|84338.9|84288.9|84335.9|84285.9|13
1620097970000|2021-05-04 03:12:50|84338.5|84288.5|84333.2|84283.2|84338.5|84288.5|84333.2|84283.2|12
1620097980000|2021-05-04 03:13:00|84333.3|84283.3|84337.8|84287.8|84338|84288|84333.3|84283.3|13
1620097990000|2021-05-04 03:13:10|84337.3|84287.3|84337.3|84287.3|84337.7|84287.7|84337.3|84287.3|4
1620098000000|2021-05-04 03:13:20|84340.3|84290.3|84337.9|84287.9|84340.3|84290.3|84337.9|84287.9|11
1620098010000|2021-05-04 03:13:30|84337|84287|84337.3|84287.3|84337.4|84287.4|84336.3|84286.3|12
1620098020000|2021-05-04 03:13:40|84338.3|84288.3|84339.4|84289.4|84343.1|84293.1|84337.8|84287.8|16
1620098030000|2021-05-04 03:13:50|84339.3|84289.3|84339.8|84289.8|84339.9|84289.9|84339.3|84289.3|7
1620098040000|2021-05-04 03:14:00|84339.7|84289.7|84341.6|84291.6|84342|84292|84339.2|84289.2|10
1620098050000|2021-05-04 03:14:10|84341.3|84291.3|84341.8|84291.8|84341.8|84291.8|84339.9|84289.9|8
1620098060000|2021-05-04 03:14:20|84341.2|84291.2|84340.2|84290.2|84344.8|84294.8|84340.2|84290.2|7
1620098070000|2021-05-04 03:14:30|84340.9|84290.9|84339.8|84289.8|84340.9|84290.9|84338.1|84288.1|11
1620098080000|2021-05-04 03:14:40|84340.1|84290.1|84339.2|84289.2|84340.1|84290.1|84338.8|84288.8|15
1620098090000|2021-05-04 03:14:50|84339.3|84289.3|84340.4|84290.4|84341.6|84291.6|84339.1|84289.1|5
1620098100000|2021-05-04 03:15:00|84340.5|84290.5|84337.3|84287.3|84340.8|84290.8|84336.5|84286.5|24
1620098110000|2021-05-04 03:15:10|84336.8|84286.8|84343.2|84293.2|84350.8|84300.8|84336.8|84286.8|35
1620098120000|2021-05-04 03:15:20|84342.9|84292.9|84343.2|84293.2|84344.6|84294.6|84342.5|84292.5|27
1620098130000|2021-05-04 03:15:30|84343.5|84293.5|84345|84295|84345.9|84295.9|84343.3|84293.3|13
1620098140000|2021-05-04 03:15:40|84345.1|84295.1|84346.7|84296.7|84348|84298|84344.7|84294.7|17
1620098150000|2021-05-04 03:15:50|84346.9|84296.9|84347.7|84297.7|84348.6|84298.6|84346.4|84296.4|12
1620098160000|2021-05-04 03:16:00|84348.1|84298.1|84343.1|84293.1|84348.8|84298.8|84343|84293|20
1620098170000|2021-05-04 03:16:10|84343.2|84293.2|84349.4|84299.4|84351.8|84301.8|84343.1|84293.1|24
1620098180000|2021-05-04 03:16:20|84349.7|84299.7|84350.8|84300.8|84351.8|84301.8|84349.1|84299.1|10
1620098190000|2021-05-04 03:16:30|84348.7|84298.7|84350.4|84300.4|84350.8|84300.8|84348.3|84298.3|11
1620098200000|2021-05-04 03:16:40|84350|84300|84349.6|84299.6|84350|84300|84349.1|84299.1|14
1620098210000|2021-05-04 03:16:50|84349.4|84299.4|84350.3|84300.3|84351.5|84301.5|84349.2|84299.2|14
1620098220000|2021-05-04 03:17:00|84350|84300|84350.1|84300.1|84350.1|84300.1|84349.8|84299.8|8
1620098230000|2021-05-04 03:17:10|84349.2|84299.2|84350.4|84300.4|84350.8|84300.8|84348.8|84298.8|10
1620098240000|2021-05-04 03:17:20|84350.1|84300.1|84350.8|84300.8|84353.4|84303.4|84350.1|84300.1|17
1620098250000|2021-05-04 03:17:30|84350.6|84300.6|84349.6|84299.6|84350.7|84300.7|84349.6|84299.6|11
1620098260000|2021-05-04 03:17:40|84349.5|84299.5|84356.7|84306.7|84361.9|84311.9|84349.5|84299.5|23
1620098270000|2021-05-04 03:17:50|84357.3|84307.3|84360|84310|84361.6|84311.6|84356.3|84306.3|36
1620098280000|2021-05-04 03:18:00|84359.2|84309.2|84356|84306|84361.5|84311.5|84356|84306|36
1620098290000|2021-05-04 03:18:10|84355.4|84305.4|84358.7|84308.7|84358.7|84308.7|84351.9|84301.9|27
1620098300000|2021-05-04 03:18:20|84358|84308|84354.5|84304.5|84358|84308|84354.5|84304.5|27
1620098310000|2021-05-04 03:18:30|84355.2|84305.2|84354.8|84304.8|84355.2|84305.2|84354.2|84304.2|10
1620098320000|2021-05-04 03:18:40|84354.3|84304.3|84347.8|84297.8|84358|84308|84347.8|84297.8|30
1620098330000|2021-05-04 03:18:50|84348.2|84298.2|84349.1|84299.1|84349.5|84299.5|84348.2|84298.2|10
1620098340000|2021-05-04 03:19:00|84349.3|84299.3|84350.1|84300.1|84350.1|84300.1|84349|84299|8
1620098350000|2021-05-04 03:19:10|84350.3|84300.3|84353.2|84303.2|84353.2|84303.2|84347.6|84297.6|21
1620098360000|2021-05-04 03:19:20|84352.8|84302.8|84348.5|84298.5|84352.8|84302.8|84348.3|84298.3|14
1620098370000|2021-05-04 03:19:30|84348.3|84298.3|84350.2|84300.2|84350.9|84300.9|84348.3|84298.3|7
1620098380000|2021-05-04 03:19:40|84350.1|84300.1|84349.4|84299.4|84351.8|84301.8|84349.4|84299.4|9
1620098390000|2021-05-04 03:19:50|84349|84299|84351.6|84301.6|84352.9|84302.9|84348.8|84298.8|19
1620098400000|2021-05-04 03:20:00|84351.9|84301.9|84351.4|84301.4|84351.9|84301.9|84349|84299|16
1620098410000|2021-05-04 03:20:10|84351.7|84301.7|84353.1|84303.1|84354|84304|84351.4|84301.4|13
1620098420000|2021-05-04 03:20:20|84353|84303|84351.1|84301.1|84353.1|84303.1|84351.1|84301.1|6
1620098430000|2021-05-04 03:20:30|84351.5|84301.5|84354.9|84304.9|84356|84306|84351.5|84301.5|9
1620098440000|2021-05-04 03:20:40|84358.3|84308.3|84356.7|84306.7|84358.3|84308.3|84353.1|84303.1|12
1620098450000|2021-05-04 03:20:50|84356.4|84306.4|84356.2|84306.2|84357.2|84307.2|84356.2|84306.2|9
1620098460000|2021-05-04 03:21:00|84356.5|84306.5|84359.5|84309.5|84359.8|84309.8|84356.1|84306.1|14
1620098470000|2021-05-04 03:21:10|84359.2|84309.2|84358.2|84308.2|84361|84311|84357.6|84307.6|15
1620098480000|2021-05-04 03:21:20|84358.3|84308.3|84356.8|84306.8|84360.5|84310.5|84356.2|84306.2|15
1620098490000|2021-05-04 03:21:30|84356.5|84306.5|84357|84307|84357|84307|84356.4|84306.4|6
1620098500000|2021-05-04 03:21:40|84356.8|84306.8|84359.1|84309.1|84360.2|84310.2|84356.8|84306.8|8
1620098510000|2021-05-04 03:21:50|84358.4|84308.4|84358.9|84308.9|84360.2|84310.2|84357.1|84307.1|7
1620098520000|2021-05-04 03:22:00|84359.1|84309.1|84353.2|84303.2|84359.3|84309.3|84352.9|84302.9|18
1620098530000|2021-05-04 03:22:10|84353.3|84303.3|84351.8|84301.8|84356.1|84306.1|84351.8|84301.8|15
1620098540000|2021-05-04 03:22:20|84352.3|84302.3|84352.9|84302.9|84352.9|84302.9|84352.3|84302.3|14
1620098550000|2021-05-04 03:22:30|84353|84303|84354|84304|84355.5|84305.5|84352.5|84302.5|13
1620098560000|2021-05-04 03:22:40|84351.3|84301.3|84352.3|84302.3|84352.6|84302.6|84350.8|84300.8|13
1620098570000|2021-05-04 03:22:50|84351.7|84301.7|84351.4|84301.4|84353.8|84303.8|84351.4|84301.4|16
1620098580000|2021-05-04 03:23:00|84352.3|84302.3|84353.2|84303.2|84354.6|84304.6|84351.9|84301.9|16
1620098590000|2021-05-04 03:23:10|84351.8|84301.8|84354.4|84304.4|84356.6|84306.6|84351.8|84301.8|29
1620098600000|2021-05-04 03:23:20|84354.6|84304.6|84359.6|84309.6|84362.5|84312.5|84354|84304|32
1620098610000|2021-05-04 03:23:30|84359.5|84309.5|84362.3|84312.3|84362.9|84312.9|84358.9|84308.9|35
1620098620000|2021-05-04 03:23:40|84360.5|84310.5|84360.1|84310.1|84363|84313|84357.5|84307.5|32
1620098630000|2021-05-04 03:23:50|84359.8|84309.8|84354.3|84304.3|84362.8|84312.8|84354|84304|33
1620098640000|2021-05-04 03:24:00|84353.8|84303.8|84356|84306|84356|84306|84353.5|84303.5|24
1620098650000|2021-05-04 03:24:10|84356.5|84306.5|84356|84306|84356.6|84306.6|84353.2|84303.2|15
1620098660000|2021-05-04 03:24:20|84355.5|84305.5|84351.2|84301.2|84355.6|84305.6|84351.1|84301.1|10
1620098670000|2021-05-04 03:24:30|84351.4|84301.4|84355.8|84305.8|84357.1|84307.1|84351.4|84301.4|13
1620098680000|2021-05-04 03:24:40|84356|84306|84354.6|84304.6|84356.1|84306.1|84354.5|84304.5|8
1620098690000|2021-05-04 03:24:50|84354.7|84304.7|84359|84309|84359|84309|84353.2|84303.2|12
1620098700000|2021-05-04 03:25:00|84358.5|84308.5|84354.4|84304.4|84358.9|84308.9|84352.9|84302.9|17
1620098710000|2021-05-04 03:25:10|84354.2|84304.2|84353.8|84303.8|84354.6|84304.6|84352.8|84302.8|18
1620098720000|2021-05-04 03:25:20|84353.7|84303.7|84353.9|84303.9|84354.5|84304.5|84353.4|84303.4|11
1620098730000|2021-05-04 03:25:30|84353.5|84303.5|84354.1|84304.1|84354.4|84304.4|84353.5|84303.5|13
1620098740000|2021-05-04 03:25:40|84355.4|84305.4|84358.1|84308.1|84358.4|84308.4|84352.9|84302.9|16
1620098750000|2021-05-04 03:25:50|84358.4|84308.4|84357.3|84307.3|84358.6|84308.6|84356.2|84306.2|13
1620098760000|2021-05-04 03:26:00|84357|84307|84356.2|84306.2|84357|84307|84356.2|84306.2|9
1620098770000|2021-05-04 03:26:10|84357|84307|84362.1|84312.1|84365.7|84315.7|84356.5|84306.5|35
1620098780000|2021-05-04 03:26:20|84362.4|84312.4|84358.4|84308.4|84362.9|84312.9|84358.2|84308.2|32
1620098790000|2021-05-04 03:26:30|84358.3|84308.3|84357.4|84307.4|84360|84310|84355.4|84305.4|34
1620098800000|2021-05-04 03:26:40|84357.1|84307.1|84355.8|84305.8|84357.1|84307.1|84355.8|84305.8|15
1620098810000|2021-05-04 03:26:50|84355.9|84305.9|84357.3|84307.3|84357.4|84307.4|84355.9|84305.9|11
1620098820000|2021-05-04 03:27:00|84357.9|84307.9|84353.7|84303.7|84358.4|84308.4|84353|84303|29
1620098830000|2021-05-04 03:27:10|84353.2|84303.2|84356.7|84306.7|84356.9|84306.9|84353.2|84303.2|15
1620098840000|2021-05-04 03:27:20|84356.2|84306.2|84357.8|84307.8|84359.2|84309.2|84356.2|84306.2|13
1620098850000|2021-05-04 03:27:30|84357.3|84307.3|84355.8|84305.8|84357.7|84307.7|84355.7|84305.7|15
1620098860000|2021-05-04 03:27:40|84356.1|84306.1|84355.3|84305.3|84358.2|84308.2|84355.3|84305.3|13
1620098870000|2021-05-04 03:27:50|84355.7|84305.7|84355.3|84305.3|84355.7|84305.7|84354.8|84304.8|5
1620098880000|2021-05-04 03:28:00|84355.6|84305.6|84357.1|84307.1|84357.7|84307.7|84355.3|84305.3|20
1620098890000|2021-05-04 03:28:10|84357.3|84307.3|84356.9|84306.9|84357.5|84307.5|84353.8|84303.8|15
1620098900000|2021-05-04 03:28:20|84360.7|84310.7|84356.2|84306.2|84360.7|84310.7|84355.5|84305.5|16
1620098910000|2021-05-04 03:28:30|84356.3|84306.3|84356.2|84306.2|84356.4|84306.4|84355.5|84305.5|9
1620098920000|2021-05-04 03:28:40|84356.5|84306.5|84356.7|84306.7|84357.1|84307.1|84355.4|84305.4|14
1620098930000|2021-05-04 03:28:50|84356.8|84306.8|84356.1|84306.1|84356.8|84306.8|84355.8|84305.8|4
1620098940000|2021-05-04 03:29:00|84355.5|84305.5|84354.2|84304.2|84356.7|84306.7|84352.9|84302.9|13
1620098950000|2021-05-04 03:29:10|84352.6|84302.6|84355|84305|84357.4|84307.4|84352.6|84302.6|18
1620098960000|2021-05-04 03:29:20|84354.7|84304.7|84356.5|84306.5|84356.8|84306.8|84354.4|84304.4|12
1620098970000|2021-05-04 03:29:30|84354.7|84304.7|84356.4|84306.4|84356.4|84306.4|84354.1|84304.1|12
1620098980000|2021-05-04 03:29:40|84356.7|84306.7|84356|84306|84356.7|84306.7|84355.6|84305.6|10
1620098990000|2021-05-04 03:29:50|84356.1|84306.1|84355.9|84305.9|84357.7|84307.7|84355.9|84305.9|6
1620099000000|2021-05-04 03:30:00|84354.9|84304.9|84360.6|84310.6|84365.3|84315.3|84354.9|84304.9|30
1620099010000|2021-05-04 03:30:10|84362.1|84312.1|84362.4|84312.4|84363.8|84313.8|84359.4|84309.4|34
1620099020000|2021-05-04 03:30:20|84361.9|84311.9|84361.7|84311.7|84362.2|84312.2|84360.8|84310.8|11
1620099030000|2021-05-04 03:30:30|84361.5|84311.5|84358.4|84308.4|84361.5|84311.5|84357.7|84307.7|14
1620099040000|2021-05-04 03:30:40|84357.9|84307.9|84357.2|84307.2|84359.5|84309.5|84357.2|84307.2|11
1620099050000|2021-05-04 03:30:50|84360.1|84310.1|84358.7|84308.7|84360.1|84310.1|84358.7|84308.7|10
1620099060000|2021-05-04 03:31:00|84357.3|84307.3|84357.3|84307.3|84359.7|84309.7|84357.1|84307.1|23
1620099070000|2021-05-04 03:31:10|84357.4|84307.4|84358.1|84308.1|84359.7|84309.7|84356.9|84306.9|15
1620099080000|2021-05-04 03:31:20|84358.2|84308.2|84359.6|84309.6|84359.6|84309.6|84357.8|84307.8|11
1620099090000|2021-05-04 03:31:30|84359.1|84309.1|84358.3|84308.3|84359.1|84309.1|84357.2|84307.2|7
1620099100000|2021-05-04 03:31:40|84357.5|84307.5|84356.5|84306.5|84357.9|84307.9|84356.5|84306.5|7
1620099110000|2021-05-04 03:31:50|84356.3|84306.3|84359|84309|84359|84309|84356.3|84306.3|10
1620099120000|2021-05-04 03:32:00|84358.7|84308.7|84357.7|84307.7|84358.7|84308.7|84357.4|84307.4|7
1620099130000|2021-05-04 03:32:10|84357.6|84307.6|84357.7|84307.7|84358.4|84308.4|84357|84307|16
1620099140000|2021-05-04 03:32:20|84357.5|84307.5|84357.7|84307.7|84358.1|84308.1|84357.3|84307.3|19
1620099150000|2021-05-04 03:32:30|84357.9|84307.9|84358.6|84308.6|84359.8|84309.8|84355.1|84305.1|27
1620099160000|2021-05-04 03:32:40|84358.2|84308.2|84356.2|84306.2|84358.3|84308.3|84354.9|84304.9|17
1620099170000|2021-05-04 03:32:50|84355.6|84305.6|84355.2|84305.2|84357.6|84307.6|84355.2|84305.2|12
1620099180000|2021-05-04 03:33:00|84355.1|84305.1|84353.5|84303.5|84356.7|84306.7|84352.6|84302.6|14
1620099190000|2021-05-04 03:33:10|84353|84303|84353.8|84303.8|84354|84304|84352.7|84302.7|9
1620099200000|2021-05-04 03:33:20|84353.7|84303.7|84353.4|84303.4|84353.8|84303.8|84353.4|84303.4|3
1620099210000|2021-05-04 03:33:30|84353.2|84303.2|84353.6|84303.6|84353.8|84303.8|84352.5|84302.5|6
1620099220000|2021-05-04 03:33:40|84352.8|84302.8|84352.2|84302.2|84352.8|84302.8|84351.8|84301.8|7
1620099230000|2021-05-04 03:33:50|84352.6|84302.6|84354.3|84304.3|84354.3|84304.3|84351.3|84301.3|9
1620099240000|2021-05-04 03:34:00|84353.9|84303.9|84348.4|84298.4|84353.9|84303.9|84347|84297|20
1620099250000|2021-05-04 03:34:10|84348.1|84298.1|84346|84296|84348.1|84298.1|84346|84296|6
1620099260000|2021-05-04 03:34:20|84344.9|84294.9|84347.1|84297.1|84347.3|84297.3|84344.9|84294.9|10
1620099270000|2021-05-04 03:34:30|84347|84297|84346.6|84296.6|84347.1|84297.1|84346.6|84296.6|6
1620099280000|2021-05-04 03:34:40|84345.9|84295.9|84347.4|84297.4|84347.4|84297.4|84345.9|84295.9|5
1620099290000|2021-05-04 03:34:50|84347|84297|84346.1|84296.1|84347|84297|84346.1|84296.1|6
1620099300000|2021-05-04 03:35:00|84347.7|84297.7|84349.3|84299.3|84350.8|84300.8|84347.7|84297.7|23
1620099310000|2021-05-04 03:35:10|84349.5|84299.5|84353.6|84303.6|84354.1|84304.1|84349.3|84299.3|15
1620099320000|2021-05-04 03:35:20|84353.1|84303.1|84351.9|84301.9|84354|84304|84351.6|84301.6|9
1620099330000|2021-05-04 03:35:30|84352.2|84302.2|84354.7|84304.7|84354.7|84304.7|84350.7|84300.7|17
1620099340000|2021-05-04 03:35:40|84353.7|84303.7|84356.3|84306.3|84356.8|84306.8|84353.7|84303.7|14
1620099350000|2021-05-04 03:35:50|84356.2|84306.2|84356.8|84306.8|84357.3|84307.3|84355.4|84305.4|13
1620099360000|2021-05-04 03:36:00|84356.7|84306.7|84356.1|84306.1|84356.8|84306.8|84356|84306|7
1620099370000|2021-05-04 03:36:10|84356|84306|84356|84306|84357.5|84307.5|84356|84306|9
1620099380000|2021-05-04 03:36:20|84355.2|84305.2|84355.6|84305.6|84355.6|84305.6|84355.2|84305.2|8
1620099390000|2021-05-04 03:36:30|84355.7|84305.7|84356.7|84306.7|84360.1|84310.1|84355.7|84305.7|14
1620099400000|2021-05-04 03:36:40|84356.8|84306.8|84358.2|84308.2|84359|84309|84355.9|84305.9|13
1620099410000|2021-05-04 03:36:50|84358.4|84308.4|84358.6|84308.6|84359.2|84309.2|84358|84308|8
1620099420000|2021-05-04 03:37:00|84359.2|84309.2|84358.1|84308.1|84359.2|84309.2|84357.8|84307.8|12
1620099430000|2021-05-04 03:37:10|84359.1|84309.1|84357.9|84307.9|84359.1|84309.1|84357.9|84307.9|5
1620099440000|2021-05-04 03:37:20|84357.6|84307.6|84357.5|84307.5|84357.8|84307.8|84357.4|84307.4|7
1620099450000|2021-05-04 03:37:30|84357.4|84307.4|84357|84307|84358.8|84308.8|84356|84306|17
1620099460000|2021-05-04 03:37:40|84356.8|84306.8|84357|84307|84357.1|84307.1|84356.6|84306.6|7
1620099470000|2021-05-04 03:37:50|84357.5|84307.5|84357|84307|84357.5|84307.5|84356.8|84306.8|5
1620099480000|2021-05-04 03:38:00|84357.1|84307.1|84357.8|84307.8|84359.1|84309.1|84357.1|84307.1|6
1620099490000|2021-05-04 03:38:10|84358.2|84308.2|84356.7|84306.7|84358.2|84308.2|84356.7|84306.7|5
1620099500000|2021-05-04 03:38:20|84357.3|84307.3|84356.6|84306.6|84357.3|84307.3|84356.5|84306.5|10
1620099510000|2021-05-04 03:38:30|84358.5|84308.5|84357.3|84307.3|84358.5|84308.5|84357.2|84307.2|9
1620099520000|2021-05-04 03:38:40|84357.2|84307.2|84357.2|84307.2|84357.7|84307.7|84356.9|84306.9|15
1620099530000|2021-05-04 03:38:50|84357.1|84307.1|84357.2|84307.2|84357.4|84307.4|84357|84307|6
1620099540000|2021-05-04 03:39:00|84357.3|84307.3|84356.9|84306.9|84357.3|84307.3|84356.9|84306.9|4
1620099550000|2021-05-04 03:39:10|84356.8|84306.8|84360|84310|84361.2|84311.2|84356.8|84306.8|14
1620099560000|2021-05-04 03:39:20|84359.4|84309.4|84359.9|84309.9|84360.3|84310.3|84359.4|84309.4|8
1620099570000|2021-05-04 03:39:30|84361.9|84311.9|84358.9|84308.9|84362.5|84312.5|84358.4|84308.4|13
1620099580000|2021-05-04 03:39:40|84359.2|84309.2|84360.4|84310.4|84360.8|84310.8|84359.2|84309.2|10
1620099590000|2021-05-04 03:39:50|84360.5|84310.5|84359.9|84309.9|84360.5|84310.5|84359.9|84309.9|4
1620099600000|2021-05-04 03:40:00|84359.4|84309.4|84361.1|84311.1|84361.9|84311.9|84358.7|84308.7|10
1620099610000|2021-05-04 03:40:10|84360.7|84310.7|84360.7|84310.7|84360.7|84310.7|84360.2|84310.2|7
1620099620000|2021-05-04 03:40:20|84361.1|84311.1|84361.4|84311.4|84362.6|84312.6|84360.6|84310.6|9
1620099630000|2021-05-04 03:40:30|84360.8|84310.8|84359.6|84309.6|84360.9|84310.9|84358.3|84308.3|8
1620099640000|2021-05-04 03:40:40|84359.9|84309.9|84361.6|84311.6|84362.2|84312.2|84359|84309|8
1620099650000|2021-05-04 03:40:50|84360.2|84310.2|84359.9|84309.9|84361|84311|84359.6|84309.6|8
1620099660000|2021-05-04 03:41:00|84359.7|84309.7|84356.9|84306.9|84360.9|84310.9|84356.9|84306.9|16
1620099670000|2021-05-04 03:41:10|84357.4|84307.4|84357.2|84307.2|84359.9|84309.9|84357|84307|15
1620099680000|2021-05-04 03:41:20|84357.1|84307.1|84356.7|84306.7|84357.1|84307.1|84355.9|84305.9|6
1620099690000|2021-05-04 03:41:30|84356.1|84306.1|84354.1|84304.1|84357|84307|84352.9|84302.9|14
1620099700000|2021-05-04 03:41:40|84354.4|84304.4|84353.6|84303.6|84354.4|84304.4|84353.3|84303.3|8
1620099710000|2021-05-04 03:41:50|84353.3|84303.3|84354.7|84304.7|84354.9|84304.9|84352.7|84302.7|9
1620099720000|2021-05-04 03:42:00|84354.6|84304.6|84355.6|84305.6|84356.3|84306.3|84352|84302|15
1620099730000|2021-05-04 03:42:10|84355.4|84305.4|84354.5|84304.5|84355.4|84305.4|84354.5|84304.5|7
1620099740000|2021-05-04 03:42:20|84354.6|84304.6|84357.8|84307.8|84357.8|84307.8|84354.5|84304.5|5
1620099750000|2021-05-04 03:42:30|84354.3|84304.3|84352.7|84302.7|84355.4|84305.4|84352.6|84302.6|10
1620099760000|2021-05-04 03:42:40|84352.9|84302.9|84352.8|84302.8|84354.1|84304.1|84352.7|84302.7|15
1620099770000|2021-05-04 03:42:50|84352.7|84302.7|84354.7|84304.7|84354.9|84304.9|84352.7|84302.7|12
1620099780000|2021-05-04 03:43:00|84354.6|84304.6|84356.5|84306.5|84356.5|84306.5|84353.4|84303.4|13
1620099790000|2021-05-04 03:43:10|84354|84304|84352.4|84302.4|84354|84304|84352.1|84302.1|6
1620099800000|2021-05-04 03:43:20|84352.5|84302.5|84352.6|84302.6|84353.4|84303.4|84352.5|84302.5|10
1620099810000|2021-05-04 03:43:30|84352.9|84302.9|84354.3|84304.3|84355.8|84305.8|84352.7|84302.7|6
1620099820000|2021-05-04 03:43:40|84354.5|84304.5|84353.5|84303.5|84354.5|84304.5|84353.5|84303.5|6
1620099830000|2021-05-04 03:43:50|84353.7|84303.7|84355.7|84305.7|84356.2|84306.2|84353.7|84303.7|6
1620099840000|2021-05-04 03:44:00|84355.3|84305.3|84354.3|84304.3|84355.4|84305.4|84354.3|84304.3|7
1620099850000|2021-05-04 03:44:10|84353.6|84303.6|84354.1|84304.1|84356|84306|84351.3|84301.3|15
1620099860000|2021-05-04 03:44:20|84357.9|84307.9|84353.7|84303.7|84357.9|84307.9|84352.5|84302.5|13
1620099870000|2021-05-04 03:44:30|84353.9|84303.9|84354|84304|84354|84304|84353.9|84303.9|2
1620099880000|2021-05-04 03:44:40|84353.9|84303.9|84352.3|84302.3|84354.1|84304.1|84352.3|84302.3|6
1620099890000|2021-05-04 03:44:50|84358.1|84308.1|84347.6|84297.6|84358.1|84308.1|84347.5|84297.5|13
1620099900000|2021-05-04 03:45:00|84348|84298|84347.6|84297.6|84349.5|84299.5|84347.6|84297.6|13
1620099910000|2021-05-04 03:45:10|84347.7|84297.7|84350.2|84300.2|84351.5|84301.5|84347.2|84297.2|20
1620099920000|2021-05-04 03:45:20|84349.8|84299.8|84351.2|84301.2|84351.3|84301.3|84349.8|84299.8|12
1620099930000|2021-05-04 03:45:30|84351.5|84301.5|84349.8|84299.8|84351.5|84301.5|84349.8|84299.8|8
1620099940000|2021-05-04 03:45:40|84349.7|84299.7|84348.9|84298.9|84351|84301|84348.9|84298.9|11
1620099950000|2021-05-04 03:45:50|84349.5|84299.5|84350.5|84300.5|84350.8|84300.8|84349.5|84299.5|16
1620099960000|2021-05-04 03:46:00|84350.7|84300.7|84350.8|84300.8|84351|84301|84348.5|84298.5|19
1620099970000|2021-05-04 03:46:10|84350.7|84300.7|84349|84299|84350.7|84300.7|84349|84299|8
1620099980000|2021-05-04 03:46:20|84348.9|84298.9|84349.1|84299.1|84350.7|84300.7|84348.6|84298.6|11
1620099990000|2021-05-04 03:46:30|84349.3|84299.3|84352.9|84302.9|84353.1|84303.1|84349.1|84299.1|17
1620100000000|2021-05-04 03:46:40|84352.3|84302.3|84351.4|84301.4|84352.7|84302.7|84351.4|84301.4|9
1620100010000|2021-05-04 03:46:50|84351.2|84301.2|84351.7|84301.7|84352.4|84302.4|84351|84301|17
1620100020000|2021-05-04 03:47:00|84351.6|84301.6|84351.3|84301.3|84353|84303|84351.2|84301.2|9
1620100030000|2021-05-04 03:47:10|84351.2|84301.2|84350.6|84300.6|84351.2|84301.2|84350.4|84300.4|7
1620100040000|2021-05-04 03:47:20|84350.5|84300.5|84349.9|84299.9|84351.2|84301.2|84349.4|84299.4|17
1620100050000|2021-05-04 03:47:30|84349.7|84299.7|84350.9|84300.9|84352.1|84302.1|84349.4|84299.4|11
1620100060000|2021-05-04 03:47:40|84350.7|84300.7|84352.1|84302.1|84354.4|84304.4|84350.6|84300.6|18
1620100070000|2021-05-04 03:47:50|84352.4|84302.4|84353.7|84303.7|84354.7|84304.7|84351.5|84301.5|20
1620100080000|2021-05-04 03:48:00|84354.4|84304.4|84354.1|84304.1|84354.4|84304.4|84353.2|84303.2|14
1620100090000|2021-05-04 03:48:10|84353.8|84303.8|84356.3|84306.3|84357.5|84307.5|84352|84302|28
1620100100000|2021-05-04 03:48:20|84355.5|84305.5|84354|84304|84355.8|84305.8|84353|84303|23
1620100110000|2021-05-04 03:48:30|84353.8|84303.8|84355.5|84305.5|84357.1|84307.1|84353.8|84303.8|16
1620100120000|2021-05-04 03:48:40|84355.2|84305.2|84355.7|84305.7|84356|84306|84354.5|84304.5|13
1620100130000|2021-05-04 03:48:50|84355.9|84305.9|84354.5|84304.5|84357.3|84307.3|84354.5|84304.5|12
1620100140000|2021-05-04 03:49:00|84354.4|84304.4|84357.9|84307.9|84358.7|84308.7|84354.2|84304.2|22
1620100150000|2021-05-04 03:49:10|84358|84308|84357.7|84307.7|84358.3|84308.3|84356.4|84306.4|11
1620100160000|2021-05-04 03:49:20|84357|84307|84358.6|84308.6|84358.7|84308.7|84356.6|84306.6|15
1620100170000|2021-05-04 03:49:30|84356.3|84306.3|84356|84306|84356.5|84306.5|84355.6|84305.6|21
1620100180000|2021-05-04 03:49:40|84356.1|84306.1|84355.2|84305.2|84356.3|84306.3|84354.8|84304.8|11
1620100190000|2021-05-04 03:49:50|84355.1|84305.1|84355.9|84305.9|84356|84306|84355.1|84305.1|12
1620100200000|2021-05-04 03:50:00|84356|84306|84356.7|84306.7|84358.7|84308.7|84353.2|84303.2|24
1620100210000|2021-05-04 03:50:10|84358.1|84308.1|84355.3|84305.3|84359.5|84309.5|84354.6|84304.6|30
1620100220000|2021-05-04 03:50:20|84354.8|84304.8|84353.9|84303.9|84354.8|84304.8|84353.7|84303.7|17
1620100230000|2021-05-04 03:50:30|84353.6|84303.6|84356.3|84306.3|84356.3|84306.3|84353.6|84303.6|8
1620100240000|2021-05-04 03:50:40|84356.2|84306.2|84353.9|84303.9|84356.2|84306.2|84353.8|84303.8|12
1620100250000|2021-05-04 03:50:50|84352.8|84302.8|84353.5|84303.5|84354|84304|84352.6|84302.6|16
1620100260000|2021-05-04 03:51:00|84353.3|84303.3|84357.9|84307.9|84357.9|84307.9|84353.3|84303.3|9
1620100270000|2021-05-04 03:51:10|84356.5|84306.5|84355.3|84305.3|84356.5|84306.5|84355.3|84305.3|6
1620100280000|2021-05-04 03:51:20|84354.6|84304.6|84352.7|84302.7|84354.6|84304.6|84352.6|84302.6|12
1620100290000|2021-05-04 03:51:30|84352.6|84302.6|84357.6|84307.6|84357.6|84307.6|84352.2|84302.2|12
1620100300000|2021-05-04 03:51:40|84356.6|84306.6|84353.8|84303.8|84356.6|84306.6|84353.8|84303.8|8
1620100310000|2021-05-04 03:51:50|84354.3|84304.3|84356|84306|84356|84306|84353.7|84303.7|7
1620100320000|2021-05-04 03:52:00|84355.6|84305.6|84354.1|84304.1|84355.9|84305.9|84353.9|84303.9|11
1620100330000|2021-05-04 03:52:10|84352.8|84302.8|84352.5|84302.5|84352.8|84302.8|84352|84302|10
1620100340000|2021-05-04 03:52:20|84355.9|84305.9|84355.5|84305.5|84356.7|84306.7|84354.6|84304.6|12
1620100350000|2021-05-04 03:52:30|84355.6|84305.6|84352.6|84302.6|84355.6|84305.6|84352.5|84302.5|11
1620100360000|2021-05-04 03:52:40|84353.1|84303.1|84351.8|84301.8|84354|84304|84351.7|84301.7|11
1620100370000|2021-05-04 03:52:50|84351.7|84301.7|84356.3|84306.3|84357.8|84307.8|84351.4|84301.4|17
1620100380000|2021-05-04 03:53:00|84358.6|84308.6|84354.9|84304.9|84358.6|84308.6|84354.1|84304.1|18
1620100390000|2021-05-04 03:53:10|84354.8|84304.8|84357.7|84307.7|84359.2|84309.2|84353.8|84303.8|20
1620100400000|2021-05-04 03:53:20|84357.4|84307.4|84359.4|84309.4|84360.8|84310.8|84357.2|84307.2|17
1620100410000|2021-05-04 03:53:30|84358.5|84308.5|84359|84309|84359.7|84309.7|84358.2|84308.2|28
1620100420000|2021-05-04 03:53:40|84358.9|84308.9|84358.5|84308.5|84359.4|84309.4|84358.1|84308.1|19
1620100430000|2021-05-04 03:53:50|84358.2|84308.2|84358.6|84308.6|84358.7|84308.7|84356.3|84306.3|20
1620100440000|2021-05-04 03:54:00|84359.2|84309.2|84355.2|84305.2|84359.6|84309.6|84354.7|84304.7|19
1620100450000|2021-05-04 03:54:10|84355|84305|84358.1|84308.1|84358.1|84308.1|84354.9|84304.9|14
1620100460000|2021-05-04 03:54:20|84357.8|84307.8|84357.7|84307.7|84359.1|84309.1|84357.7|84307.7|15
1620100470000|2021-05-04 03:54:30|84356.8|84306.8|84360.9|84310.9|84360.9|84310.9|84356.8|84306.8|22
1620100480000|2021-05-04 03:54:40|84359.5|84309.5|84363.5|84313.5|84363.5|84313.5|84358.1|84308.1|24
1620100490000|2021-05-04 03:54:50|84362.7|84312.7|84360.9|84310.9|84362.7|84312.7|84360.6|84310.6|20
1620100500000|2021-05-04 03:55:00|84361.1|84311.1|84363.9|84313.9|84364|84314|84360.3|84310.3|31
1620100510000|2021-05-04 03:55:10|84363.5|84313.5|84368.8|84318.8|84369.2|84319.2|84363|84313|19
1620100520000|2021-05-04 03:55:20|84369.1|84319.1|84367.7|84317.7|84369.9|84319.9|84367|84317|26
1620100530000|2021-05-04 03:55:30|84369.6|84319.6|84365.4|84315.4|84370.8|84320.8|84365.1|84315.1|38
1620100540000|2021-05-04 03:55:40|84366|84316|84367.3|84317.3|84367.7|84317.7|84364.6|84314.6|12
1620100550000|2021-05-04 03:55:50|84367.1|84317.1|84365.7|84315.7|84368.3|84318.3|84364.9|84314.9|25
1620100560000|2021-05-04 03:56:00|84367.2|84317.2|84366.5|84316.5|84369.6|84319.6|84365.5|84315.5|22
1620100570000|2021-05-04 03:56:10|84367.2|84317.2|84366.5|84316.5|84367.2|84317.2|84365.2|84315.2|13
1620100580000|2021-05-04 03:56:20|84365.1|84315.1|84364.9|84314.9|84367.9|84317.9|84364.2|84314.2|22
1620100590000|2021-05-04 03:56:30|84364.8|84314.8|84366.3|84316.3|84368.8|84318.8|84364.8|84314.8|21
1620100600000|2021-05-04 03:56:40|84364.3|84314.3|84370.5|84320.5|84371.1|84321.1|84364.2|84314.2|26
1620100610000|2021-05-04 03:56:50|84370.3|84320.3|84369.5|84319.5|84370.3|84320.3|84365.9|84315.9|19
1620100620000|2021-05-04 03:57:00|84368.4|84318.4|84365.9|84315.9|84372.3|84322.3|84364.3|84314.3|29
1620100630000|2021-05-04 03:57:10|84365.8|84315.8|84368.5|84318.5|84371.5|84321.5|84365.3|84315.3|27
1620100640000|2021-05-04 03:57:20|84368.3|84318.3|84367.5|84317.5|84368.3|84318.3|84366.6|84316.6|10
1620100650000|2021-05-04 03:57:30|84369|84319|84367.7|84317.7|84369.6|84319.6|84365|84315|21
1620100660000|2021-05-04 03:57:40|84368.4|84318.4|84369.1|84319.1|84369.2|84319.2|84366.2|84316.2|38
1620100670000|2021-05-04 03:57:50|84366.7|84316.7|84368.2|84318.2|84371.3|84321.3|84366.1|84316.1|39
1620100680000|2021-05-04 03:58:00|84370.2|84320.2|84368.1|84318.1|84372.2|84322.2|84367.3|84317.3|34
1620100690000|2021-05-04 03:58:10|84368.3|84318.3|84368.1|84318.1|84370|84320|84366.6|84316.6|33
1620100700000|2021-05-04 03:58:20|84368.5|84318.5|84370.8|84320.8|84372.5|84322.5|84367.3|84317.3|35
1620100710000|2021-05-04 03:58:30|84369.4|84319.4|84370.4|84320.4|84372.2|84322.2|84369.4|84319.4|22
1620100720000|2021-05-04 03:58:40|84370.1|84320.1|84373.4|84323.4|84375.3|84325.3|84370.1|84320.1|29
1620100730000|2021-05-04 03:58:50|84373.5|84323.5|84372.6|84322.6|84374.7|84324.7|84372.1|84322.1|24
1620100740000|2021-05-04 03:59:00|84372|84322|84371.9|84321.9|84373.9|84323.9|84371.2|84321.2|15
1620100750000|2021-05-04 03:59:10|84372.4|84322.4|84373.7|84323.7|84374.3|84324.3|84368.6|84318.6|22
1620100760000|2021-05-04 03:59:20|84373.3|84323.3|84368.6|84318.6|84376|84326|84367.5|84317.5|30
1620100770000|2021-05-04 03:59:30|84369.7|84319.7|84367.2|84317.2|84370.8|84320.8|84366.9|84316.9|26
1620100780000|2021-05-04 03:59:40|84367.1|84317.1|84370.5|84320.5|84371.3|84321.3|84367.1|84317.1|24
1620100790000|2021-05-04 03:59:50|84369.6|84319.6|84369.8|84319.8|84370.8|84320.8|84368.4|84318.4|34
1620100800000|2021-05-04 04:00:00|84369|84319|84365.6|84315.6|84369|84319|84365.6|84315.6|28
1620100810000|2021-05-04 04:00:10|84366|84316|84367.5|84317.5|84371.1|84321.1|84366|84316|39
1620100820000|2021-05-04 04:00:20|84368.7|84318.7|84364.4|84314.4|84368.7|84318.7|84363.2|84313.2|37
1620100830000|2021-05-04 04:00:30|84364.2|84314.2|84364.2|84314.2|84367.7|84317.7|84363.7|84313.7|42
1620100840000|2021-05-04 04:00:40|84366|84316|84366.5|84316.5|84368.2|84318.2|84365|84315|35
1620100850000|2021-05-04 04:00:50|84366.7|84316.7|84366|84316|84367.3|84317.3|84365.4|84315.4|23
1620100860000|2021-05-04 04:01:00|84365.6|84315.6|84367.3|84317.3|84369.4|84319.4|84364.8|84314.8|21
1620100870000|2021-05-04 04:01:10|84367.6|84317.6|84367.7|84317.7|84371.8|84321.8|84366.3|84316.3|43
1620100880000|2021-05-04 04:01:20|84369.2|84319.2|84372.2|84322.2|84376.8|84326.8|84367.5|84317.5|45
1620100890000|2021-05-04 04:01:30|84371.9|84321.9|84374.3|84324.3|84374.5|84324.5|84370.5|84320.5|36
1620100900000|2021-05-04 04:01:40|84373.8|84323.8|84370.4|84320.4|84374.1|84324.1|84370.4|84320.4|25
1620100910000|2021-05-04 04:01:50|84369.7|84319.7|84375.4|84325.4|84376.2|84326.2|84369|84319|25
1620100920000|2021-05-04 04:02:00|84374.8|84324.8|84374.8|84324.8|84376.7|84326.7|84372.3|84322.3|40
1620100930000|2021-05-04 04:02:10|84376|84326|84373|84323|84376|84326|84371.3|84321.3|29
1620100940000|2021-05-04 04:02:20|84374.4|84324.4|84373.5|84323.5|84374.8|84324.8|84372.7|84322.7|28
1620100950000|2021-05-04 04:02:30|84373.6|84323.6|84371.9|84321.9|84374.8|84324.8|84370.1|84320.1|17
1620100960000|2021-05-04 04:02:40|84372.1|84322.1|84374.9|84324.9|84377.7|84327.7|84371.2|84321.2|38
1620100970000|2021-05-04 04:02:50|84373.5|84323.5|84374.6|84324.6|84376.2|84326.2|84372|84322|39
1620100980000|2021-05-04 04:03:00|84373.5|84323.5|84366.5|84316.5|84375.6|84325.6|84366.5|84316.5|22
1620100990000|2021-05-04 04:03:10|84367.3|84317.3|84372.5|84322.5|84375.7|84325.7|84364|84314|38
1620101000000|2021-05-04 04:03:20|84371.5|84321.5|84371.1|84321.1|84374.9|84324.9|84369.7|84319.7|42
1620101010000|2021-05-04 04:03:30|84370.7|84320.7|84372.7|84322.7|84374.4|84324.4|84369.9|84319.9|41
1620101020000|2021-05-04 04:03:40|84372.9|84322.9|84372.2|84322.2|84375.7|84325.7|84370.3|84320.3|41
1620101030000|2021-05-04 04:03:50|84371|84321|84377.4|84327.4|84379.2|84329.2|84371|84321|40
1620101040000|2021-05-04 04:04:00|84377|84327|84380.4|84330.4|84382.3|84332.3|84377|84327|34
1620101050000|2021-05-04 04:04:10|84379.8|84329.8|84382.8|84332.8|84383.2|84333.2|84378.2|84328.2|43
1620101060000|2021-05-04 04:04:20|84382.1|84332.1|84380.8|84330.8|84382.5|84332.5|84379.1|84329.1|37
1620101070000|2021-05-04 04:04:30|84381.4|84331.4|84380.4|84330.4|84381.6|84331.6|84379.7|84329.7|32
1620101080000|2021-05-04 04:04:40|84381|84331|84380.9|84330.9|84382.3|84332.3|84378|84328|40
1620101090000|2021-05-04 04:04:50|84379.9|84329.9|84381|84331|84382.4|84332.4|84378.6|84328.6|34
1620101100000|2021-05-04 04:05:00|84380.2|84330.2|84378.6|84328.6|84381.6|84331.6|84378.6|84328.6|29
1620101110000|2021-05-04 04:05:10|84378.5|84328.5|84377|84327|84379.7|84329.7|84377|84327|17
1620101120000|2021-05-04 04:05:20|84375.5|84325.5|84382.6|84332.6|84382.6|84332.6|84374.4|84324.4|40
1620101130000|2021-05-04 04:05:30|84382.1|84332.1|84380.2|84330.2|84382.6|84332.6|84379.3|84329.3|28
1620101140000|2021-05-04 04:05:40|84380.5|84330.5|84381.6|84331.6|84382.9|84332.9|84380.4|84330.4|36
1620101150000|2021-05-04 04:05:50|84381.4|84331.4|84382.2|84332.2|84382.9|84332.9|84380.4|84330.4|24
1620101160000|2021-05-04 04:06:00|84381.9|84331.9|84379.7|84329.7|84383.2|84333.2|84379.4|84329.4|39
1620101170000|2021-05-04 04:06:10|84380|84330|84380.4|84330.4|84382.1|84332.1|84378.4|84328.4|26
1620101180000|2021-05-04 04:06:20|84380.7|84330.7|84379.3|84329.3|84380.7|84330.7|84379.3|84329.3|9
1620101190000|2021-05-04 04:06:30|84381.5|84331.5|84378.9|84328.9|84382.6|84332.6|84378.1|84328.1|40
1620101200000|2021-05-04 04:06:40|84379.4|84329.4|84387.5|84337.5|84389|84339|84378.5|84328.5|43
1620101210000|2021-05-04 04:06:50|84387.3|84337.3|84385.6|84335.6|84389.1|84339.1|84384.7|84334.7|24
1620101220000|2021-05-04 04:07:00|84385.3|84335.3|84382.6|84332.6|84388.8|84338.8|84382.1|84332.1|38
1620101230000|2021-05-04 04:07:10|84383.5|84333.5|84383.8|84333.8|84384.1|84334.1|84381.9|84331.9|22
1620101240000|2021-05-04 04:07:20|84383.1|84333.1|84383.4|84333.4|84384.9|84334.9|84382.6|84332.6|20
1620101250000|2021-05-04 04:07:30|84383.2|84333.2|84383.7|84333.7|84385.4|84335.4|84380.9|84330.9|32
1620101260000|2021-05-04 04:07:40|84385|84335|84380.2|84330.2|84385.7|84335.7|84380.2|84330.2|14
1620101270000|2021-05-04 04:07:50|84382.8|84332.8|84382.1|84332.1|84382.8|84332.8|84381.1|84331.1|12
1620101280000|2021-05-04 04:08:00|84382.2|84332.2|84382.8|84332.8|84384.4|84334.4|84382.1|84332.1|17
1620101290000|2021-05-04 04:08:10|84382.4|84332.4|84382.9|84332.9|84386|84336|84380.9|84330.9|23
1620101300000|2021-05-04 04:08:20|84382.3|84332.3|84384.3|84334.3|84384.3|84334.3|84381.7|84331.7|34
1620101310000|2021-05-04 04:08:30|84382.9|84332.9|84384.4|84334.4|84385|84335|84381.6|84331.6|22
1620101320000|2021-05-04 04:08:40|84383.6|84333.6|84383.5|84333.5|84385|84335|84382.5|84332.5|15
1620101330000|2021-05-04 04:08:50|84383.3|84333.3|84382.9|84332.9|84383.6|84333.6|84380.4|84330.4|26
1620101340000|2021-05-04 04:09:00|84382.2|84332.2|84381.1|84331.1|84385.1|84335.1|84380.8|84330.8|19
1620101350000|2021-05-04 04:09:10|84380.9|84330.9|84378.9|84328.9|84383.2|84333.2|84378.9|84328.9|24
1620101360000|2021-05-04 04:09:20|84379.2|84329.2|84378.1|84328.1|84380.5|84330.5|84376.5|84326.5|38
1620101370000|2021-05-04 04:09:30|84379.1|84329.1|84378.9|84328.9|84381.5|84331.5|84377|84327|26
1620101380000|2021-05-04 04:09:40|84379.1|84329.1|84376.7|84326.7|84380.8|84330.8|84376.7|84326.7|23
1620101390000|2021-05-04 04:09:50|84378.6|84328.6|84381.5|84331.5|84381.8|84331.8|84378.6|84328.6|14
1620101400000|2021-05-04 04:10:00|84382.3|84332.3|84379.7|84329.7|84382.3|84332.3|84377.9|84327.9|18
1620101410000|2021-05-04 04:10:10|84378.7|84328.7|84378.1|84328.1|84382.9|84332.9|84377.9|84327.9|21
1620101420000|2021-05-04 04:10:20|84378.2|84328.2|84375.7|84325.7|84379.5|84329.5|84375.7|84325.7|15
1620101430000|2021-05-04 04:10:30|84378.3|84328.3|84379.3|84329.3|84381.5|84331.5|84375|84325|22
1620101440000|2021-05-04 04:10:40|84379.4|84329.4|84377.1|84327.1|84380.9|84330.9|84377|84327|25
1620101450000|2021-05-04 04:10:50|84377.7|84327.7|84379.3|84329.3|84380.2|84330.2|84375.1|84325.1|33
1620101460000|2021-05-04 04:11:00|84378.1|84328.1|84377.6|84327.6|84381.4|84331.4|84376.9|84326.9|24
1620101470000|2021-05-04 04:11:10|84377.8|84327.8|84379.1|84329.1|84381|84331|84376.6|84326.6|28
1620101480000|2021-05-04 04:11:20|84377.3|84327.3|84379.2|84329.2|84380.9|84330.9|84376.2|84326.2|24
1620101490000|2021-05-04 04:11:30|84378.1|84328.1|84379.2|84329.2|84380.3|84330.3|84378.1|84328.1|15
1620101500000|2021-05-04 04:11:40|84379.3|84329.3|84379.2|84329.2|84381.2|84331.2|84377.1|84327.1|35
1620101510000|2021-05-04 04:11:50|84378.8|84328.8|84377.8|84327.8|84379.2|84329.2|84375.5|84325.5|23
1620101520000|2021-05-04 04:12:00|84378|84328|84377.9|84327.9|84381.4|84331.4|84375.8|84325.8|28
1620101530000|2021-05-04 04:12:10|84377|84327|84379.2|84329.2|84379.9|84329.9|84376.1|84326.1|20
1620101540000|2021-05-04 04:12:20|84379.1|84329.1|84376.9|84326.9|84381.1|84331.1|84375.6|84325.6|23
1620101550000|2021-05-04 04:12:30|84377.5|84327.5|84376.8|84326.8|84377.8|84327.8|84374.8|84324.8|25
1620101560000|2021-05-04 04:12:40|84376|84326|84377.7|84327.7|84380|84330|84375|84325|33
1620101570000|2021-05-04 04:12:50|84379.2|84329.2|84378.9|84328.9|84380.5|84330.5|84377.3|84327.3|34
1620101580000|2021-05-04 04:13:00|84379.3|84329.3|84379|84329|84380.8|84330.8|84375.6|84325.6|39
1620101590000|2021-05-04 04:13:10|84379.1|84329.1|84380|84330|84380.1|84330.1|84376.7|84326.7|36
1620101600000|2021-05-04 04:13:20|84377.4|84327.4|84375.7|84325.7|84378.1|84328.1|84374.8|84324.8|33
1620101610000|2021-05-04 04:13:30|84377|84327|84379.8|84329.8|84381.5|84331.5|84376.8|84326.8|25
1620101620000|2021-05-04 04:13:40|84378.9|84328.9|84379.8|84329.8|84380.8|84330.8|84376.6|84326.6|36
1620101630000|2021-05-04 04:13:50|84377.9|84327.9|84377.9|84327.9|84380.2|84330.2|84377.2|84327.2|24
1620101640000|2021-05-04 04:14:00|84378.2|84328.2|84379|84329|84380.9|84330.9|84377.5|84327.5|29
1620101650000|2021-05-04 04:14:10|84377.4|84327.4|84380.4|84330.4|84381.2|84331.2|84375.6|84325.6|26
1620101660000|2021-05-04 04:14:20|84376.9|84326.9|84378.8|84328.8|84381.9|84331.9|84376.9|84326.9|18
1620101670000|2021-05-04 04:14:30|84378.9|84328.9|84376.7|84326.7|84380.3|84330.3|84376.4|84326.4|27
1620101680000|2021-05-04 04:14:40|84376.2|84326.2|84379.1|84329.1|84381.5|84331.5|84375.8|84325.8|29
1620101690000|2021-05-04 04:14:50|84379.2|84329.2|84378.7|84328.7|84379.9|84329.9|84377.9|84327.9|16
1620101700000|2021-05-04 04:15:00|84378.4|84328.4|84373.6|84323.6|84379.8|84329.8|84371.1|84321.1|32
1620101710000|2021-05-04 04:15:10|84372.7|84322.7|84372.6|84322.6|84374.2|84324.2|84370.5|84320.5|31
1620101720000|2021-05-04 04:15:20|84372.7|84322.7|84371.1|84321.1|84373|84323|84368.2|84318.2|33
1620101730000|2021-05-04 04:15:30|84371|84321|84369.5|84319.5|84373.6|84323.6|84368.5|84318.5|34
1620101740000|2021-05-04 04:15:40|84370.3|84320.3|84371.6|84321.6|84373.3|84323.3|84368.2|84318.2|36
1620101750000|2021-05-04 04:15:50|84371.7|84321.7|84374.1|84324.1|84377.8|84327.8|84371.2|84321.2|35
1620101760000|2021-05-04 04:16:00|84374.6|84324.6|84373.3|84323.3|84375.6|84325.6|84373|84323|33
1620101770000|2021-05-04 04:16:10|84373.4|84323.4|84371.9|84321.9|84374|84324|84371.5|84321.5|12
1620101780000|2021-05-04 04:16:20|84372|84322|84373.7|84323.7|84375|84325|84372|84322|10
1620101790000|2021-05-04 04:16:30|84374.1|84324.1|84372.6|84322.6|84374.6|84324.6|84372.5|84322.5|11
1620101800000|2021-05-04 04:16:40|84372.2|84322.2|84375.1|84325.1|84378.3|84328.3|84372.2|84322.2|36
1620101810000|2021-05-04 04:16:50|84378.7|84328.7|84375.2|84325.2|84378.7|84328.7|84374.9|84324.9|23
1620101820000|2021-05-04 04:17:00|84376.4|84326.4|84375.7|84325.7|84378.1|84328.1|84373.9|84323.9|39
1620101830000|2021-05-04 04:17:10|84377|84327|84374.4|84324.4|84379.2|84329.2|84373.7|84323.7|34
1620101840000|2021-05-04 04:17:20|84373.8|84323.8|84375|84325|84375.5|84325.5|84373.5|84323.5|13
1620101850000|2021-05-04 04:17:30|84374.5|84324.5|84373.5|84323.5|84376.2|84326.2|84373|84323|33
1620101860000|2021-05-04 04:17:40|84373.6|84323.6|84373.5|84323.5|84375|84325|84370.6|84320.6|25
1620101870000|2021-05-04 04:17:50|84373.3|84323.3|84372.4|84322.4|84374.6|84324.6|84370.7|84320.7|32
1620101880000|2021-05-04 04:18:00|84372.5|84322.5|84372|84322|84375.1|84325.1|84368.6|84318.6|34
1620101890000|2021-05-04 04:18:10|84371.7|84321.7|84371.6|84321.6|84374.8|84324.8|84368.6|84318.6|34
1620101900000|2021-05-04 04:18:20|84372.1|84322.1|84371.5|84321.5|84373.5|84323.5|84370.6|84320.6|28
1620101910000|2021-05-04 04:18:30|84372.4|84322.4|84372.3|84322.3|84373.8|84323.8|84369.8|84319.8|20
1620101920000|2021-05-04 04:18:40|84370.8|84320.8|84372.8|84322.8|84374|84324|84370.2|84320.2|38
1620101930000|2021-05-04 04:18:50|84374.3|84324.3|84371.9|84321.9|84374.4|84324.4|84370.9|84320.9|26
1620101940000|2021-05-04 04:19:00|84372.8|84322.8|84371.2|84321.2|84373.1|84323.1|84368.5|84318.5|36
1620101950000|2021-05-04 04:19:10|84371.6|84321.6|84372.4|84322.4|84372.8|84322.8|84370.4|84320.4|22
1620101960000|2021-05-04 04:19:20|84371.3|84321.3|84368.9|84318.9|84372.6|84322.6|84367.5|84317.5|12
1620101970000|2021-05-04 04:19:30|84369.2|84319.2|84372.2|84322.2|84374.1|84324.1|84368.4|84318.4|18
1620101980000|2021-05-04 04:19:40|84372.8|84322.8|84370.3|84320.3|84372.8|84322.8|84368|84318|36
1620101990000|2021-05-04 04:19:50|84370.6|84320.6|84376.6|84326.6|84377.2|84327.2|84369.6|84319.6|42
1620102000000|2021-05-04 04:20:00|84376.2|84326.2|84373.1|84323.1|84376.6|84326.6|84371.6|84321.6|23
1620102010000|2021-05-04 04:20:10|84373.3|84323.3|84371.1|84321.1|84375|84325|84371.1|84321.1|17
1620102020000|2021-05-04 04:20:20|84372.1|84322.1|84373.6|84323.6|84374.5|84324.5|84372.1|84322.1|22
1620102030000|2021-05-04 04:20:30|84375|84325|84370.4|84320.4|84375|84325|84369.8|84319.8|27
1620102040000|2021-05-04 04:20:40|84370.2|84320.2|84368.9|84318.9|84372.9|84322.9|84367.5|84317.5|26
1620102050000|2021-05-04 04:20:50|84371.7|84321.7|84370.4|84320.4|84373.1|84323.1|84368.6|84318.6|26
1620102060000|2021-05-04 04:21:00|84370.3|84320.3|84370.7|84320.7|84371.8|84321.8|84367.5|84317.5|35
1620102070000|2021-05-04 04:21:10|84370.9|84320.9|84368.3|84318.3|84372.3|84322.3|84368|84318|25
1620102080000|2021-05-04 04:21:20|84368.1|84318.1|84374.4|84324.4|84374.4|84324.4|84367.8|84317.8|30
1620102090000|2021-05-04 04:21:30|84372.2|84322.2|84371.5|84321.5|84373.9|84323.9|84370.9|84320.9|28
1620102100000|2021-05-04 04:21:40|84372.7|84322.7|84374.6|84324.6|84375.9|84325.9|84369.6|84319.6|36
1620102110000|2021-05-04 04:21:50|84374.2|84324.2|84373.2|84323.2|84376.3|84326.3|84372.8|84322.8|26
1620102120000|2021-05-04 04:22:00|84372.9|84322.9|84372.1|84322.1|84374.3|84324.3|84370.3|84320.3|36
1620102130000|2021-05-04 04:22:10|84370.4|84320.4|84371.3|84321.3|84375|84325|84370.4|84320.4|36
1620102140000|2021-05-04 04:22:20|84370.7|84320.7|84371.2|84321.2|84372.2|84322.2|84368.3|84318.3|25
1620102150000|2021-05-04 04:22:30|84371|84321|84369.3|84319.3|84372.3|84322.3|84368.6|84318.6|27
1620102160000|2021-05-04 04:22:40|84369.9|84319.9|84369.1|84319.1|84370.5|84320.5|84369.1|84319.1|6
1620102170000|2021-05-04 04:22:50|84371.7|84321.7|84370|84320|84373|84323|84368.9|84318.9|20
1620102180000|2021-05-04 04:23:00|84369.9|84319.9|84370.2|84320.2|84371.3|84321.3|84366.9|84316.9|23
1620102190000|2021-05-04 04:23:10|84367.6|84317.6|84367.3|84317.3|84369.6|84319.6|84365.3|84315.3|20
1620102200000|2021-05-04 04:23:20|84368.3|84318.3|84367.2|84317.2|84369|84319|84365.9|84315.9|18
1620102210000|2021-05-04 04:23:30|84367.3|84317.3|84367.5|84317.5|84369.9|84319.9|84366.3|84316.3|30
1620102220000|2021-05-04 04:23:40|84367.6|84317.6|84368.1|84318.1|84369.9|84319.9|84367.1|84317.1|17
1620102230000|2021-05-04 04:23:50|84369.2|84319.2|84368.1|84318.1|84370.8|84320.8|84364.8|84314.8|30
1620102240000|2021-05-04 04:24:00|84368.4|84318.4|84368.4|84318.4|84369.4|84319.4|84366.3|84316.3|33
1620102250000|2021-05-04 04:24:10|84368.3|84318.3|84370.3|84320.3|84370.7|84320.7|84366.6|84316.6|16
1620102260000|2021-05-04 04:24:20|84369.5|84319.5|84366.9|84316.9|84370.4|84320.4|84366.9|84316.9|26
1620102270000|2021-05-04 04:24:30|84367.9|84317.9|84368.7|84318.7|84369.1|84319.1|84365.7|84315.7|29
1620102280000|2021-05-04 04:24:40|84369.3|84319.3|84368.6|84318.6|84370|84320|84366.1|84316.1|21
1620102290000|2021-05-04 04:24:50|84369.6|84319.6|84363.6|84313.6|84369.6|84319.6|84362.1|84312.1|36
1620102300000|2021-05-04 04:25:00|84363.3|84313.3|84365.2|84315.2|84367.4|84317.4|84362.2|84312.2|33
1620102310000|2021-05-04 04:25:10|84364.3|84314.3|84364.4|84314.4|84366.7|84316.7|84361.1|84311.1|27
1620102320000|2021-05-04 04:25:20|84364.3|84314.3|84361.8|84311.8|84365.5|84315.5|84359.6|84309.6|27
1620102330000|2021-05-04 04:25:30|84361.9|84311.9|84362.1|84312.1|84362.4|84312.4|84361.1|84311.1|17
1620102340000|2021-05-04 04:25:40|84362.3|84312.3|84362.2|84312.2|84362.9|84312.9|84361.8|84311.8|8
1620102350000|2021-05-04 04:25:50|84362.6|84312.6|84363.1|84313.1|84366.4|84316.4|84361.3|84311.3|35
1620102360000|2021-05-04 04:26:00|84361.3|84311.3|84357.1|84307.1|84363.1|84313.1|84357.1|84307.1|38
1620102370000|2021-05-04 04:26:10|84357.4|84307.4|84362.1|84312.1|84363.8|84313.8|84357.4|84307.4|35
1620102380000|2021-05-04 04:26:20|84361.4|84311.4|84361.1|84311.1|84364.4|84314.4|84360.2|84310.2|32
1620102390000|2021-05-04 04:26:30|84363.2|84313.2|84362.5|84312.5|84365.2|84315.2|84360.1|84310.1|27
1620102400000|2021-05-04 04:26:40|84362.6|84312.6|84363.3|84313.3|84364.8|84314.8|84362.6|84312.6|18
1620102410000|2021-05-04 04:26:50|84362.7|84312.7|84363.5|84313.5|84366.8|84316.8|84361.9|84311.9|25
1620102420000|2021-05-04 04:27:00|84365.1|84315.1|84366.3|84316.3|84366.5|84316.5|84362.9|84312.9|24
1620102430000|2021-05-04 04:27:10|84365.5|84315.5|84365.2|84315.2|84367|84317|84364|84314|25
1620102440000|2021-05-04 04:27:20|84365.1|84315.1|84364|84314|84365.2|84315.2|84362.1|84312.1|26
1620102450000|2021-05-04 04:27:30|84364.5|84314.5|84365.2|84315.2|84365.7|84315.7|84362.1|84312.1|37
1620102460000|2021-05-04 04:27:40|84365|84315|84366.2|84316.2|84366.9|84316.9|84364.4|84314.4|28
1620102470000|2021-05-04 04:27:50|84366.5|84316.5|84364.1|84314.1|84366.5|84316.5|84363.8|84313.8|28
1620102480000|2021-05-04 04:28:00|84364.3|84314.3|84364.6|84314.6|84364.8|84314.8|84363.5|84313.5|24
1620102490000|2021-05-04 04:28:10|84364.1|84314.1|84362.6|84312.6|84364.1|84314.1|84362.3|84312.3|11
1620102500000|2021-05-04 04:28:20|84362.4|84312.4|84364.7|84314.7|84365.5|84315.5|84362.4|84312.4|8
1620102510000|2021-05-04 04:28:30|84364.2|84314.2|84364|84314|84364.3|84314.3|84363.8|84313.8|6
1620102520000|2021-05-04 04:28:40|84364.2|84314.2|84364.6|84314.6|84364.6|84314.6|84362.7|84312.7|14
1620102530000|2021-05-04 04:28:50|84364.9|84314.9|84362.9|84312.9|84364.9|84314.9|84361.5|84311.5|10
1620102540000|2021-05-04 04:29:00|84362.6|84312.6|84364.7|84314.7|84366.4|84316.4|84362.6|84312.6|22
1620102550000|2021-05-04 04:29:10|84364.9|84314.9|84364.3|84314.3|84366.1|84316.1|84362|84312|25
1620102560000|2021-05-04 04:29:20|84364.1|84314.1|84365|84315|84365.1|84315.1|84360.6|84310.6|36
1620102570000|2021-05-04 04:29:30|84362.4|84312.4|84360.3|84310.3|84363.5|84313.5|84360.3|84310.3|14
1620102580000|2021-05-04 04:29:40|84360.5|84310.5|84360.4|84310.4|84362.6|84312.6|84357.7|84307.7|34
1620102590000|2021-05-04 04:29:50|84361.1|84311.1|84361.8|84311.8|84362.9|84312.9|84359.4|84309.4|23
1620102600000|2021-05-04 04:30:00|84361.4|84311.4|84361.2|84311.2|84361.4|84311.4|84360.5|84310.5|10
1620102610000|2021-05-04 04:30:10|84361.4|84311.4|84361|84311|84362.1|84312.1|84359|84309|23
1620102620000|2021-05-04 04:30:20|84360.9|84310.9|84360|84310|84364.1|84314.1|84358.4|84308.4|27
1620102630000|2021-05-04 04:30:30|84359.3|84309.3|84357.6|84307.6|84361.3|84311.3|84355.6|84305.6|31
1620102640000|2021-05-04 04:30:40|84357.2|84307.2|84355.9|84305.9|84360.1|84310.1|84348.7|84298.7|36
1620102650000|2021-05-04 04:30:50|84355.7|84305.7|84349.5|84299.5|84358|84308|84348|84298|41
1620102660000|2021-05-04 04:31:00|84348.5|84298.5|84346|84296|84348.5|84298.5|84336.2|84286.2|43
1620102670000|2021-05-04 04:31:10|84346.4|84296.4|84347.7|84297.7|84352.4|84302.4|84345.9|84295.9|42
1620102680000|2021-05-04 04:31:20|84347.5|84297.5|84345.7|84295.7|84347.6|84297.6|84344.3|84294.3|30
1620102690000|2021-05-04 04:31:30|84345.9|84295.9|84346.3|84296.3|84349.1|84299.1|84344.6|84294.6|27
1620102700000|2021-05-04 04:31:40|84346.4|84296.4|84347|84297|84347.4|84297.4|84344.6|84294.6|29
1620102710000|2021-05-04 04:31:50|84348.2|84298.2|84347|84297|84348.4|84298.4|84343.8|84293.8|32
1620102720000|2021-05-04 04:32:00|84346.6|84296.6|84344|84294|84346.7|84296.7|84344|84294|27
1620102730000|2021-05-04 04:32:10|84344.4|84294.4|84344.6|84294.6|84345.8|84295.8|84342.3|84292.3|34
1620102740000|2021-05-04 04:32:20|84344.5|84294.5|84345.3|84295.3|84346.5|84296.5|84342.2|84292.2|35
1620102750000|2021-05-04 04:32:30|84346.2|84296.2|84346.3|84296.3|84351.2|84301.2|84345.2|84295.2|32
1620102760000|2021-05-04 04:32:40|84347.8|84297.8|84346.5|84296.5|84347.9|84297.9|84344.8|84294.8|22
1620102770000|2021-05-04 04:32:50|84346.6|84296.6|84347.1|84297.1|84351.1|84301.1|84346.6|84296.6|24
1620102780000|2021-05-04 04:33:00|84347|84297|84353.5|84303.5|84354.1|84304.1|84346.1|84296.1|33
1620102790000|2021-05-04 04:33:10|84353.4|84303.4|84348.4|84298.4|84353.7|84303.7|84348.4|84298.4|16
1620102800000|2021-05-04 04:33:20|84348.5|84298.5|84355.8|84305.8|84356.2|84306.2|84348.3|84298.3|28
1620102810000|2021-05-04 04:33:30|84354|84304|84353.7|84303.7|84356.6|84306.6|84352.6|84302.6|22
1620102820000|2021-05-04 04:33:40|84353.6|84303.6|84359.7|84309.7|84360.3|84310.3|84352.6|84302.6|17
1620102830000|2021-05-04 04:33:50|84358.4|84308.4|84361.8|84311.8|84362|84312|84358.4|84308.4|24
1620102840000|2021-05-04 04:34:00|84361.7|84311.7|84360.2|84310.2|84361.7|84311.7|84360|84310|20
1620102850000|2021-05-04 04:34:10|84362.4|84312.4|84360.4|84310.4|84362.4|84312.4|84360.2|84310.2|8
1620102860000|2021-05-04 04:34:20|84360.1|84310.1|84360.7|84310.7|84360.7|84310.7|84357.8|84307.8|19
1620102870000|2021-05-04 04:34:30|84360.6|84310.6|84359|84309|84360.6|84310.6|84358.5|84308.5|17
1620102880000|2021-05-04 04:34:40|84359.1|84309.1|84358.5|84308.5|84359.4|84309.4|84357.9|84307.9|8
1620102890000|2021-05-04 04:34:50|84358.8|84308.8|84359.6|84309.6|84361.8|84311.8|84358.2|84308.2|18
1620102900000|2021-05-04 04:35:00|84358.2|84308.2|84362.8|84312.8|84367.7|84317.7|84355.7|84305.7|27
1620102910000|2021-05-04 04:35:10|84362.4|84312.4|84364|84314|84365.5|84315.5|84361.9|84311.9|13
1620102920000|2021-05-04 04:35:20|84364.1|84314.1|84365.2|84315.2|84365.2|84315.2|84361.6|84311.6|18
1620102930000|2021-05-04 04:35:30|84365.4|84315.4|84360.6|84310.6|84365.5|84315.5|84360.6|84310.6|20
1620102940000|2021-05-04 04:35:40|84361.2|84311.2|84360.4|84310.4|84361.2|84311.2|84360.1|84310.1|9
1620102950000|2021-05-04 04:35:50|84362.9|84312.9|84359.2|84309.2|84363|84313|84359.1|84309.1|9
1620102960000|2021-05-04 04:36:00|84359.3|84309.3|84365.5|84315.5|84366.2|84316.2|84359.3|84309.3|23
1620102970000|2021-05-04 04:36:10|84365.6|84315.6|84363.5|84313.5|84365.6|84315.6|84363|84313|20
1620102980000|2021-05-04 04:36:20|84363.3|84313.3|84365.2|84315.2|84365.4|84315.4|84363.1|84313.1|12
1620102990000|2021-05-04 04:36:30|84365|84315|84362.8|84312.8|84366|84316|84362.7|84312.7|16
1620103000000|2021-05-04 04:36:40|84363|84313|84364.9|84314.9|84366|84316|84362.6|84312.6|22
1620103010000|2021-05-04 04:36:50|84364.7|84314.7|84365.3|84315.3|84365.8|84315.8|84363.2|84313.2|25
1620103020000|2021-05-04 04:37:00|84363.2|84313.2|84368.1|84318.1|84368.2|84318.2|84363.2|84313.2|21
1620103030000|2021-05-04 04:37:10|84368.3|84318.3|84367.1|84317.1|84368.3|84318.3|84366.6|84316.6|22
1620103040000|2021-05-04 04:37:20|84367.3|84317.3|84368.3|84318.3|84369.8|84319.8|84367.2|84317.2|16
1620103050000|2021-05-04 04:37:30|84368|84318|84370|84320|84370|84320|84367.6|84317.6|17
1620103060000|2021-05-04 04:37:40|84369.1|84319.1|84371.6|84321.6|84371.6|84321.6|84368.6|84318.6|20
1620103070000|2021-05-04 04:37:50|84371.7|84321.7|84371.3|84321.3|84372.6|84322.6|84371.2|84321.2|14
1620103080000|2021-05-04 04:38:00|84371.1|84321.1|84371.8|84321.8|84371.9|84321.9|84371.1|84321.1|14
1620103090000|2021-05-04 04:38:10|84371.1|84321.1|84368.8|84318.8|84373.2|84323.2|84368.5|84318.5|15
1620103100000|2021-05-04 04:38:20|84368.6|84318.6|84368.8|84318.8|84370.5|84320.5|84368.3|84318.3|20
1620103110000|2021-05-04 04:38:30|84368.6|84318.6|84368.8|84318.8|84369.4|84319.4|84367.9|84317.9|24
1620103120000|2021-05-04 04:38:40|84368.7|84318.7|84370|84320|84370.5|84320.5|84367.5|84317.5|15
1620103130000|2021-05-04 04:38:50|84370.4|84320.4|84368.2|84318.2|84370.4|84320.4|84368.2|84318.2|11
1620103140000|2021-05-04 04:39:00|84368.1|84318.1|84369|84319|84369.2|84319.2|84368.1|84318.1|11
1620103150000|2021-05-04 04:39:10|84368.2|84318.2|84368.2|84318.2|84371.5|84321.5|84367.6|84317.6|19
1620103160000|2021-05-04 04:39:20|84368.3|84318.3|84368.7|84318.7|84369.3|84319.3|84368.1|84318.1|11
1620103170000|2021-05-04 04:39:30|84368.5|84318.5|84369|84319|84369.7|84319.7|84368.3|84318.3|20
1620103180000|2021-05-04 04:39:40|84368.7|84318.7|84366.9|84316.9|84368.7|84318.7|84366.9|84316.9|9
1620103190000|2021-05-04 04:39:50|84367.4|84317.4|84370.5|84320.5|84371.7|84321.7|84367.2|84317.2|19
1620103200000|2021-05-04 04:40:00|84370.8|84320.8|84371.8|84321.8|84372.1|84322.1|84370|84320|18
1620103210000|2021-05-04 04:40:10|84371.7|84321.7|84371.6|84321.6|84371.9|84321.9|84371.3|84321.3|11
1620103220000|2021-05-04 04:40:20|84371.5|84321.5|84369.2|84319.2|84372.2|84322.2|84369.1|84319.1|16
1620103230000|2021-05-04 04:40:30|84371.1|84321.1|84368.8|84318.8|84371.1|84321.1|84366.7|84316.7|18
1620103240000|2021-05-04 04:40:40|84368.9|84318.9|84368.5|84318.5|84368.9|84318.9|84367.4|84317.4|24
1620103250000|2021-05-04 04:40:50|84368.3|84318.3|84369|84319|84369|84319|84367.8|84317.8|16
1620103260000|2021-05-04 04:41:00|84368.7|84318.7|84368.4|84318.4|84369.7|84319.7|84368.1|84318.1|12
1620103270000|2021-05-04 04:41:10|84368.6|84318.6|84369.4|84319.4|84369.5|84319.5|84368.4|84318.4|15
1620103280000|2021-05-04 04:41:20|84369|84319|84369.5|84319.5|84370|84320|84368.6|84318.6|13
1620103290000|2021-05-04 04:41:30|84369.3|84319.3|84368.9|84318.9|84369.3|84319.3|84368.7|84318.7|6
1620103300000|2021-05-04 04:41:40|84368.6|84318.6|84371.4|84321.4|84371.7|84321.7|84368.4|84318.4|15
1620103310000|2021-05-04 04:41:50|84371.2|84321.2|84370.1|84320.1|84371.2|84321.2|84368.8|84318.8|9
1620103320000|2021-05-04 04:42:00|84370.3|84320.3|84369.7|84319.7|84370.3|84320.3|84369.6|84319.6|11
1620103330000|2021-05-04 04:42:10|84369.5|84319.5|84369.2|84319.2|84369.7|84319.7|84369.2|84319.2|4
1620103340000|2021-05-04 04:42:20|84369.1|84319.1|84369.5|84319.5|84370.1|84320.1|84368.5|84318.5|8
1620103350000|2021-05-04 04:42:30|84368.9|84318.9|84367.9|84317.9|84369.6|84319.6|84367.9|84317.9|21
1620103360000|2021-05-04 04:42:40|84368|84318|84369.5|84319.5|84371.9|84321.9|84368|84318|21
1620103370000|2021-05-04 04:42:50|84371.2|84321.2|84371.3|84321.3|84371.6|84321.6|84371|84321|12
1620103380000|2021-05-04 04:43:00|84371|84321|84370.6|84320.6|84371.9|84321.9|84370.1|84320.1|32
1620103390000|2021-05-04 04:43:10|84370.4|84320.4|84374.5|84324.5|84375.4|84325.4|84369.6|84319.6|13
1620103400000|2021-05-04 04:43:20|84375.6|84325.6|84370.4|84320.4|84376.6|84326.6|84367.1|84317.1|37
1620103410000|2021-05-04 04:43:30|84369.1|84319.1|84371.4|84321.4|84371.8|84321.8|84368.3|84318.3|25
1620103420000|2021-05-04 04:43:40|84371.1|84321.1|84368.5|84318.5|84372|84322|84366.6|84316.6|27
1620103430000|2021-05-04 04:43:50|84368.7|84318.7|84370.3|84320.3|84371.5|84321.5|84366.4|84316.4|28
1620103440000|2021-05-04 04:44:00|84370.2|84320.2|84369.8|84319.8|84370.2|84320.2|84367.1|84317.1|23
1620103450000|2021-05-04 04:44:10|84369.7|84319.7|84369.8|84319.8|84371.1|84321.1|84367.1|84317.1|35
1620103460000|2021-05-04 04:44:20|84369.9|84319.9|84369.4|84319.4|84374.4|84324.4|84369|84319|31
1620103470000|2021-05-04 04:44:30|84368.5|84318.5|84367|84317|84371.7|84321.7|84366.1|84316.1|42
1620103480000|2021-05-04 04:44:40|84367.4|84317.4|84365|84315|84368.4|84318.4|84364.9|84314.9|24
1620103490000|2021-05-04 04:44:50|84368.9|84318.9|84367.9|84317.9|84368.9|84318.9|84363.7|84313.7|39
1620103500000|2021-05-04 04:45:00|84368.3|84318.3|84366.9|84316.9|84368.7|84318.7|84365.8|84315.8|42
1620103510000|2021-05-04 04:45:10|84366.4|84316.4|84365.9|84315.9|84370.4|84320.4|84365.4|84315.4|40
1620103520000|2021-05-04 04:45:20|84367.2|84317.2|84369.8|84319.8|84372.3|84322.3|84363.4|84313.4|37
1620103530000|2021-05-04 04:45:30|84368.1|84318.1|84362.4|84312.4|84368.2|84318.2|84362.4|84312.4|28
1620103540000|2021-05-04 04:45:40|84363.1|84313.1|84363.1|84313.1|84363.7|84313.7|84361.9|84311.9|9
1620103550000|2021-05-04 04:45:50|84362.1|84312.1|84366.5|84316.5|84367|84317|84361.7|84311.7|22
1620103560000|2021-05-04 04:46:00|84366.4|84316.4|84365.3|84315.3|84368.1|84318.1|84364.4|84314.4|18
1620103570000|2021-05-04 04:46:10|84365|84315|84358.7|84308.7|84366.4|84316.4|84358.7|84308.7|28
1620103580000|2021-05-04 04:46:20|84357.2|84307.2|84359.7|84309.7|84359.8|84309.8|84357.2|84307.2|16
1620103590000|2021-05-04 04:46:30|84359.5|84309.5|84361.3|84311.3|84361.5|84311.5|84358.1|84308.1|21
1620103600000|2021-05-04 04:46:40|84361.2|84311.2|84359.2|84309.2|84361.2|84311.2|84358.5|84308.5|15
1620103610000|2021-05-04 04:46:50|84358.7|84308.7|84360.2|84310.2|84363.2|84313.2|84358.4|84308.4|17
1620103620000|2021-05-04 04:47:00|84360.3|84310.3|84358.7|84308.7|84360.9|84310.9|84358.7|84308.7|15
1620103630000|2021-05-04 04:47:10|84359.1|84309.1|84361.3|84311.3|84361.3|84311.3|84359|84309|16
1620103640000|2021-05-04 04:47:20|84361.1|84311.1|84360.4|84310.4|84361.9|84311.9|84360.4|84310.4|15
1620103650000|2021-05-04 04:47:30|84360.7|84310.7|84361.5|84311.5|84361.5|84311.5|84358|84308|19
1620103660000|2021-05-04 04:47:40|84360.8|84310.8|84359.9|84309.9|84360.8|84310.8|84359.9|84309.9|8
1620103670000|2021-05-04 04:47:50|84360.3|84310.3|84360.3|84310.3|84361.4|84311.4|84359.6|84309.6|12
1620103680000|2021-05-04 04:48:00|84359.3|84309.3|84358.6|84308.6|84359.3|84309.3|84356|84306|26
1620103690000|2021-05-04 04:48:10|84358.7|84308.7|84360|84310|84361.3|84311.3|84358.1|84308.1|16
1620103700000|2021-05-04 04:48:20|84359.8|84309.8|84360.4|84310.4|84360.9|84310.9|84359.1|84309.1|9
1620103710000|2021-05-04 04:48:30|84359.5|84309.5|84360.5|84310.5|84361|84311|84359.2|84309.2|16
1620103720000|2021-05-04 04:48:40|84360.1|84310.1|84359.1|84309.1|84360.1|84310.1|84358.1|84308.1|17
1620103730000|2021-05-04 04:48:50|84358.9|84308.9|84356.4|84306.4|84359.8|84309.8|84356.1|84306.1|26
1620103740000|2021-05-04 04:49:00|84357.2|84307.2|84355.9|84305.9|84359.9|84309.9|84352.8|84302.8|22
1620103750000|2021-05-04 04:49:10|84354|84304|84356.4|84306.4|84356.7|84306.7|84354|84304|19
1620103760000|2021-05-04 04:49:20|84355|84305|84355.8|84305.8|84356.6|84306.6|84352.9|84302.9|11
1620103770000|2021-05-04 04:49:30|84355.9|84305.9|84357|84307|84357.2|84307.2|84354|84304|12
1620103780000|2021-05-04 04:49:40|84356.7|84306.7|84354.9|84304.9|84358.3|84308.3|84353.9|84303.9|11
1620103790000|2021-05-04 04:49:50|84355|84305|84355.2|84305.2|84356.3|84306.3|84353.7|84303.7|39
1620103800000|2021-05-04 04:50:00|84355.3|84305.3|84355|84305|84356.7|84306.7|84352|84302|24
1620103810000|2021-05-04 04:50:10|84351.9|84301.9|84350.6|84300.6|84354.8|84304.8|84350.6|84300.6|25
1620103820000|2021-05-04 04:50:20|84350.5|84300.5|84352.8|84302.8|84353.9|84303.9|84348.8|84298.8|24
1620103830000|2021-05-04 04:50:30|84351.8|84301.8|84352|84302|84352.4|84302.4|84351.1|84301.1|7
1620103840000|2021-05-04 04:50:40|84352.6|84302.6|84352.3|84302.3|84352.9|84302.9|84351.5|84301.5|14
1620103850000|2021-05-04 04:50:50|84353.6|84303.6|84354|84304|84356.2|84306.2|84352.3|84302.3|22
1620103860000|2021-05-04 04:51:00|84354.5|84304.5|84354.3|84304.3|84358.1|84308.1|84353.5|84303.5|10
1620103870000|2021-05-04 04:51:10|84353.3|84303.3|84354.4|84304.4|84355|84305|84353.3|84303.3|17
1620103880000|2021-05-04 04:51:20|84354|84304|84356.1|84306.1|84357.7|84307.7|84353.8|84303.8|18
1620103890000|2021-05-04 04:51:30|84357.3|84307.3|84356.8|84306.8|84357.6|84307.6|84354.6|84304.6|24
1620103900000|2021-05-04 04:51:40|84356.1|84306.1|84359.2|84309.2|84359.6|84309.6|84356.1|84306.1|10
1620103910000|2021-05-04 04:51:50|84358.2|84308.2|84356.3|84306.3|84358.2|84308.2|84354.1|84304.1|15
1620103920000|2021-05-04 04:52:00|84356|84306|84357.4|84307.4|84357.9|84307.9|84355.2|84305.2|15
1620103930000|2021-05-04 04:52:10|84356|84306|84355.2|84305.2|84356|84306|84354.5|84304.5|5
1620103940000|2021-05-04 04:52:20|84354.5|84304.5|84357.5|84307.5|84358.5|84308.5|84354.2|84304.2|10
1620103950000|2021-05-04 04:52:30|84356.7|84306.7|84354.9|84304.9|84357|84307|84353.5|84303.5|10
1620103960000|2021-05-04 04:52:40|84355.3|84305.3|84363.2|84313.2|84363.2|84313.2|84354.4|84304.4|23
1620103970000|2021-05-04 04:52:50|84362.9|84312.9|84362|84312|84364.6|84314.6|84360.7|84310.7|15
1620103980000|2021-05-04 04:53:00|84362.7|84312.7|84360.6|84310.6|84362.7|84312.7|84360.5|84310.5|21
1620103990000|2021-05-04 04:53:10|84360.2|84310.2|84362.2|84312.2|84363.1|84313.1|84360.2|84310.2|16
1620104000000|2021-05-04 04:53:20|84362.3|84312.3|84362.6|84312.6|84362.8|84312.8|84360.7|84310.7|11
1620104010000|2021-05-04 04:53:30|84362.5|84312.5|84361.9|84311.9|84362.5|84312.5|84360.8|84310.8|11
1620104020000|2021-05-04 04:53:40|84361.8|84311.8|84365.1|84315.1|84366.2|84316.2|84361.8|84311.8|15
1620104030000|2021-05-04 04:53:50|84364.8|84314.8|84362.5|84312.5|84364.9|84314.9|84362.5|84312.5|9
1620104040000|2021-05-04 04:54:00|84362.9|84312.9|84364.9|84314.9|84365.8|84315.8|84362.9|84312.9|7
1620104050000|2021-05-04 04:54:10|84364.5|84314.5|84362.7|84312.7|84364.5|84314.5|84362.3|84312.3|6
1620104060000|2021-05-04 04:54:20|84363.4|84313.4|84364|84314|84364|84314|84363.3|84313.3|4
1620104070000|2021-05-04 04:54:30|84362.7|84312.7|84367.7|84317.7|84367.8|84317.8|84362.7|84312.7|18
1620104080000|2021-05-04 04:54:40|84366.5|84316.5|84366.5|84316.5|84366.6|84316.6|84364.8|84314.8|10
1620104090000|2021-05-04 04:54:50|84365.7|84315.7|84367.5|84317.5|84368.2|84318.2|84365.7|84315.7|19
1620104100000|2021-05-04 04:55:00|84367.4|84317.4|84366.3|84316.3|84367.4|84317.4|84365.3|84315.3|8
1620104110000|2021-05-04 04:55:10|84365.6|84315.6|84367|84317|84367.1|84317.1|84364.8|84314.8|13
1620104120000|2021-05-04 04:55:20|84367.3|84317.3|84366.8|84316.8|84367.3|84317.3|84365.6|84315.6|6
1620104130000|2021-05-04 04:55:30|84367|84317|84366.2|84316.2|84368.6|84318.6|84365.8|84315.8|13
1620104140000|2021-05-04 04:55:40|84367|84317|84365.1|84315.1|84367.3|84317.3|84363|84313|21
1620104150000|2021-05-04 04:55:50|84363.4|84313.4|84363.2|84313.2|84365.2|84315.2|84361.8|84311.8|16
1620104160000|2021-05-04 04:56:00|84362.5|84312.5|84363.2|84313.2|84363.2|84313.2|84362.5|84312.5|9
1620104170000|2021-05-04 04:56:10|84362.9|84312.9|84363|84313|84365.4|84315.4|84362.7|84312.7|12
1620104180000|2021-05-04 04:56:20|84362.5|84312.5|84360.6|84310.6|84364.7|84314.7|84360.3|84310.3|23
1620104190000|2021-05-04 04:56:30|84360.5|84310.5|84359.4|84309.4|84361.7|84311.7|84359.4|84309.4|41
1620104200000|2021-05-04 04:56:40|84359.9|84309.9|84358.9|84308.9|84361.7|84311.7|84358.8|84308.8|41
1620104210000|2021-05-04 04:56:50|84359.8|84309.8|84359.4|84309.4|84360|84310|84359.1|84309.1|19
1620104220000|2021-05-04 04:57:00|84359.5|84309.5|84359.6|84309.6|84361.9|84311.9|84356.7|84306.7|33
1620104230000|2021-05-04 04:57:10|84360|84310|84357.4|84307.4|84360|84310|84357.3|84307.3|19
1620104240000|2021-05-04 04:57:20|84357.5|84307.5|84360.2|84310.2|84360.2|84310.2|84356.9|84306.9|15
1620104250000|2021-05-04 04:57:30|84357|84307|84354.5|84304.5|84357|84307|84353.6|84303.6|19
1620104260000|2021-05-04 04:57:40|84355.8|84305.8|84355.1|84305.1|84356|84306|84353.5|84303.5|30
1620104270000|2021-05-04 04:57:50|84354.7|84304.7|84353.8|84303.8|84354.8|84304.8|84353.2|84303.2|40
1620104280000|2021-05-04 04:58:00|84353.6|84303.6|84354.7|84304.7|84355.9|84305.9|84353.2|84303.2|23
1620104290000|2021-05-04 04:58:10|84355.8|84305.8|84355.5|84305.5|84356.9|84306.9|84354.3|84304.3|26
1620104300000|2021-05-04 04:58:20|84355.3|84305.3|84356.1|84306.1|84357.8|84307.8|84355.1|84305.1|15
1620104310000|2021-05-04 04:58:30|84356|84306|84356.7|84306.7|84358.1|84308.1|84356|84306|23
1620104320000|2021-05-04 04:58:40|84358.1|84308.1|84357.9|84307.9|84358.1|84308.1|84357.1|84307.1|16
1620104330000|2021-05-04 04:58:50|84358.4|84308.4|84357.1|84307.1|84358.5|84308.5|84356.2|84306.2|20
1620104340000|2021-05-04 04:59:00|84356.5|84306.5|84356.5|84306.5|84357.6|84307.6|84356|84306|21
1620104350000|2021-05-04 04:59:10|84356.2|84306.2|84355.9|84305.9|84359|84309|84355.7|84305.7|20
1620104360000|2021-05-04 04:59:20|84356.2|84306.2|84356|84306|84357.2|84307.2|84355.5|84305.5|16
1620104370000|2021-05-04 04:59:30|84356.1|84306.1|84352.9|84302.9|84356.2|84306.2|84351.8|84301.8|11
1620104380000|2021-05-04 04:59:40|84354.3|84304.3|84351.2|84301.2|84355.6|84305.6|84351.2|84301.2|24
1620104390000|2021-05-04 04:59:50|84350.8|84300.8|84351.3|84301.3|84353.4|84303.4|84350.8|84300.8|12
1620104400000|2021-05-04 05:00:00|84353.3|84303.3|84353.8|84303.8|84354.3|84304.3|84352.7|84302.7|26
1620104410000|2021-05-04 05:00:10|84352.8|84302.8|84353.2|84303.2|84353.7|84303.7|84352.8|84302.8|27
1620104420000|2021-05-04 05:00:20|84354.1|84304.1|84356.3|84306.3|84356.9|84306.9|84353.2|84303.2|26
1620104430000|2021-05-04 05:00:30|84356.5|84306.5|84355.9|84305.9|84357.9|84307.9|84354.7|84304.7|32
1620104440000|2021-05-04 05:00:40|84356.1|84306.1|84356|84306|84356.2|84306.2|84355|84305|18
1620104450000|2021-05-04 05:00:50|84355.6|84305.6|84353.5|84303.5|84357.1|84307.1|84353.5|84303.5|28
1620104460000|2021-05-04 05:01:00|84353.6|84303.6|84352.7|84302.7|84353.9|84303.9|84350.5|84300.5|19
1620104470000|2021-05-04 05:01:10|84352.8|84302.8|84353.7|84303.7|84353.7|84303.7|84352.2|84302.2|13
1620104480000|2021-05-04 05:01:20|84353|84303|84353|84303|84357.1|84307.1|84352|84302|21
1620104490000|2021-05-04 05:01:30|84352.6|84302.6|84352.5|84302.5|84353.1|84303.1|84351.9|84301.9|14
1620104500000|2021-05-04 05:01:40|84352.8|84302.8|84356.1|84306.1|84356.2|84306.2|84352.5|84302.5|10
1620104510000|2021-05-04 05:01:50|84355.9|84305.9|84357.2|84307.2|84359.3|84309.3|84355.2|84305.2|12
1620104520000|2021-05-04 05:02:00|84357|84307|84355.4|84305.4|84359.4|84309.4|84352.8|84302.8|22
1620104530000|2021-05-04 05:02:10|84355.6|84305.6|84360.1|84310.1|84361.5|84311.5|84354.2|84304.2|24
1620104540000|2021-05-04 05:02:20|84360.4|84310.4|84359.1|84309.1|84360.7|84310.7|84359.1|84309.1|8
1620104550000|2021-05-04 05:02:30|84359.2|84309.2|84359.4|84309.4|84360.8|84310.8|84358.8|84308.8|26
1620104560000|2021-05-04 05:02:40|84359.2|84309.2|84359.7|84309.7|84360.6|84310.6|84359.1|84309.1|10
1620104570000|2021-05-04 05:02:50|84361.9|84311.9|84357.3|84307.3|84361.9|84311.9|84357.3|84307.3|10
1620104580000|2021-05-04 05:03:00|84357.6|84307.6|84357.1|84307.1|84358.8|84308.8|84357.1|84307.1|13
1620104590000|2021-05-04 05:03:10|84358|84308|84354|84304|84358.7|84308.7|84352.4|84302.4|13
1620104600000|2021-05-04 05:03:20|84353.3|84303.3|84355.4|84305.4|84358.1|84308.1|84351.3|84301.3|23
1620104610000|2021-05-04 05:03:30|84355.7|84305.7|84358.9|84308.9|84358.9|84308.9|84354.7|84304.7|13
1620104620000|2021-05-04 05:03:40|84358.7|84308.7|84358.4|84308.4|84358.7|84308.7|84358.2|84308.2|4
1620104630000|2021-05-04 05:03:50|84359.1|84309.1|84359|84309|84360.8|84310.8|84358.6|84308.6|15
1620104640000|2021-05-04 05:04:00|84359.2|84309.2|84358.3|84308.3|84359.3|84309.3|84358|84308|12
1620104650000|2021-05-04 05:04:10|84357.8|84307.8|84358.5|84308.5|84359.5|84309.5|84357.6|84307.6|13
1620104660000|2021-05-04 05:04:20|84358.4|84308.4|84353.7|84303.7|84358.4|84308.4|84353.6|84303.6|11
1620104670000|2021-05-04 05:04:30|84354|84304|84352.9|84302.9|84354.8|84304.8|84352.7|84302.7|18
1620104680000|2021-05-04 05:04:40|84353|84303|84355.5|84305.5|84355.5|84305.5|84353|84303|22
1620104690000|2021-05-04 05:04:50|84355.4|84305.4|84356.8|84306.8|84357.3|84307.3|84355.2|84305.2|14
1620104700000|2021-05-04 05:05:00|84356.7|84306.7|84357.2|84307.2|84357.7|84307.7|84355.7|84305.7|14
1620104710000|2021-05-04 05:05:10|84357.5|84307.5|84359.7|84309.7|84359.7|84309.7|84357.1|84307.1|22
1620104720000|2021-05-04 05:05:20|84360|84310|84357.7|84307.7|84361.4|84311.4|84357.7|84307.7|24
1620104730000|2021-05-04 05:05:30|84357.6|84307.6|84356.4|84306.4|84357.6|84307.6|84356|84306|12
1620104740000|2021-05-04 05:05:40|84356.2|84306.2|84355.6|84305.6|84357.3|84307.3|84355.6|84305.6|20
1620104750000|2021-05-04 05:05:50|84356.6|84306.6|84355|84305|84356.6|84306.6|84354.7|84304.7|14
1620104760000|2021-05-04 05:06:00|84355.5|84305.5|84361.7|84311.7|84364|84314|84355|84305|31
1620104770000|2021-05-04 05:06:10|84364.2|84314.2|84358.9|84308.9|84364.2|84314.2|84358.5|84308.5|26
1620104780000|2021-05-04 05:06:20|84359.4|84309.4|84365.4|84315.4|84366|84316|84358|84308|24
1620104790000|2021-05-04 05:06:30|84365.5|84315.5|84360.9|84310.9|84366.1|84316.1|84360.9|84310.9|35
1620104800000|2021-05-04 05:06:40|84361|84311|84365.9|84315.9|84368.3|84318.3|84360.2|84310.2|31
1620104810000|2021-05-04 05:06:50|84365.6|84315.6|84365.3|84315.3|84367.9|84317.9|84363.8|84313.8|25
1620104820000|2021-05-04 05:07:00|84365.6|84315.6|84371.8|84321.8|84372.1|84322.1|84364.1|84314.1|38
1620104830000|2021-05-04 05:07:10|84371.7|84321.7|84369.5|84319.5|84374.1|84324.1|84369.5|84319.5|25
1620104840000|2021-05-04 05:07:20|84368.7|84318.7|84366.9|84316.9|84369.9|84319.9|84365|84315|34
1620104850000|2021-05-04 05:07:30|84367.6|84317.6|84367.5|84317.5|84369.3|84319.3|84366.2|84316.2|22
1620104860000|2021-05-04 05:07:40|84367.3|84317.3|84367.6|84317.6|84369.5|84319.5|84367.3|84317.3|19
1620104870000|2021-05-04 05:07:50|84367.5|84317.5|84367.3|84317.3|84368.4|84318.4|84366.7|84316.7|18
1620104880000|2021-05-04 05:08:00|84367.5|84317.5|84367.7|84317.7|84370.1|84320.1|84367.4|84317.4|26
1620104890000|2021-05-04 05:08:10|84367.5|84317.5|84368.5|84318.5|84371.1|84321.1|84365.2|84315.2|23
1620104900000|2021-05-04 05:08:20|84368.1|84318.1|84365|84315|84370.5|84320.5|84364.2|84314.2|23
1620104910000|2021-05-04 05:08:30|84365.2|84315.2|84368.4|84318.4|84370.4|84320.4|84365.2|84315.2|34
1620104920000|2021-05-04 05:08:40|84368.2|84318.2|84369|84319|84371.2|84321.2|84368.2|84318.2|25
1620104930000|2021-05-04 05:08:50|84369.2|84319.2|84376|84326|84378.9|84328.9|84369.2|84319.2|23
1620104940000|2021-05-04 05:09:00|84376.4|84326.4|84376.6|84326.6|84378.1|84328.1|84374.4|84324.4|21
1620104950000|2021-05-04 05:09:10|84375.5|84325.5|84373.8|84323.8|84376.8|84326.8|84372.9|84322.9|30
1620104960000|2021-05-04 05:09:20|84373.7|84323.7|84381|84331|84384|84334|84373.7|84323.7|33
1620104970000|2021-05-04 05:09:30|84381.2|84331.2|84381.1|84331.1|84384.2|84334.2|84380.4|84330.4|29
1620104980000|2021-05-04 05:09:40|84381|84331|84382.2|84332.2|84383.4|84333.4|84381|84331|26
1620104990000|2021-05-04 05:09:50|84382.5|84332.5|84384.5|84334.5|84386.2|84336.2|84382.2|84332.2|27
1620105000000|2021-05-04 05:10:00|84384.7|84334.7|84386.7|84336.7|84387.4|84337.4|84383.8|84333.8|22
1620105010000|2021-05-04 05:10:10|84386.6|84336.6|84387.2|84337.2|84389.2|84339.2|84386.6|84336.6|26
1620105020000|2021-05-04 05:10:20|84387.5|84337.5|84388.6|84338.6|84389.9|84339.9|84387.4|84337.4|20
1620105030000|2021-05-04 05:10:30|84389.3|84339.3|84393.5|84343.5|84393.5|84343.5|84388.9|84338.9|22
1620105040000|2021-05-04 05:10:40|84392.6|84342.6|84391.5|84341.5|84392.8|84342.8|84390.9|84340.9|24
1620105050000|2021-05-04 05:10:50|84391.7|84341.7|84393.3|84343.3|84393.7|84343.7|84391.1|84341.1|22
1620105060000|2021-05-04 05:11:00|84393.1|84343.1|84396.6|84346.6|84396.6|84346.6|84391.7|84341.7|23
1620105070000|2021-05-04 05:11:10|84395.9|84345.9|84397.8|84347.8|84398.2|84348.2|84394.1|84344.1|21
1620105080000|2021-05-04 05:11:20|84397.5|84347.5|84397.6|84347.6|84398|84348|84397.2|84347.2|17
1620105090000|2021-05-04 05:11:30|84397.5|84347.5|84399.8|84349.8|84404.3|84354.3|84397.5|84347.5|27
1620105100000|2021-05-04 05:11:40|84400.1|84350.1|84405.2|84355.2|84406.3|84356.3|84400.1|84350.1|20
1620105110000|2021-05-04 05:11:50|84404.9|84354.9|84402.6|84352.6|84405.7|84355.7|84400.5|84350.5|24
1620105120000|2021-05-04 05:12:00|84404|84354|84402.9|84352.9|84404|84354|84399.4|84349.4|22
1620105130000|2021-05-04 05:12:10|84402.7|84352.7|84400.2|84350.2|84402.7|84352.7|84399|84349|16
1620105140000|2021-05-04 05:12:20|84400.7|84350.7|84399.8|84349.8|84402.7|84352.7|84399.8|84349.8|13
1620105150000|2021-05-04 05:12:30|84399.6|84349.6|84400|84350|84400|84350|84399.5|84349.5|10
1620105160000|2021-05-04 05:12:40|84400.1|84350.1|84399.5|84349.5|84401|84351|84399.5|84349.5|11
1620105170000|2021-05-04 05:12:50|84399.4|84349.4|84399.8|84349.8|84400.4|84350.4|84398.8|84348.8|18
1620105180000|2021-05-04 05:13:00|84400|84350|84398.8|84348.8|84400.3|84350.3|84397.7|84347.7|18
1620105190000|2021-05-04 05:13:10|84399.1|84349.1|84399.1|84349.1|84399.2|84349.2|84398.6|84348.6|8
1620105200000|2021-05-04 05:13:20|84399|84349|84401.3|84351.3|84401.9|84351.9|84399|84349|19
1620105210000|2021-05-04 05:13:30|84401.9|84351.9|84400.7|84350.7|84402|84352|84399.8|84349.8|19
1620105220000|2021-05-04 05:13:40|84400.8|84350.8|84401.3|84351.3|84401.8|84351.8|84400.2|84350.2|12
1620105230000|2021-05-04 05:13:50|84401.4|84351.4|84401.7|84351.7|84402.1|84352.1|84401.1|84351.1|20
1620105240000|2021-05-04 05:14:00|84402.1|84352.1|84400.1|84350.1|84402.1|84352.1|84399.8|84349.8|19
1620105250000|2021-05-04 05:14:10|84399.8|84349.8|84397.6|84347.6|84402|84352|84397|84347|16
1620105260000|2021-05-04 05:14:20|84397.8|84347.8|84396.8|84346.8|84397.9|84347.9|84395.6|84345.6|17
1620105270000|2021-05-04 05:14:30|84396.6|84346.6|84395.1|84345.1|84396.6|84346.6|84395|84345|15
1620105280000|2021-05-04 05:14:40|84394.7|84344.7|84397.3|84347.3|84397.5|84347.5|84393.9|84343.9|13
1620105290000|2021-05-04 05:14:50|84394.9|84344.9|84394.6|84344.6|84395.2|84345.2|84394.2|84344.2|12
1620105300000|2021-05-04 05:15:00|84393.9|84343.9|84390.8|84340.8|84394.4|84344.4|84390.8|84340.8|26
1620105310000|2021-05-04 05:15:10|84391|84341|84393.8|84343.8|84397.1|84347.1|84390|84340|29
1620105320000|2021-05-04 05:15:20|84392.1|84342.1|84392.9|84342.9|84393.1|84343.1|84392.1|84342.1|15
1620105330000|2021-05-04 05:15:30|84392.8|84342.8|84393.2|84343.2|84393.7|84343.7|84392.3|84342.3|14
1620105340000|2021-05-04 05:15:40|84393|84343|84392.7|84342.7|84393|84343|84392.7|84342.7|6
1620105350000|2021-05-04 05:15:50|84392.6|84342.6|84392.6|84342.6|84393.6|84343.6|84391.6|84341.6|12
1620105360000|2021-05-04 05:16:00|84392.9|84342.9|84392.8|84342.8|84393.1|84343.1|84392.2|84342.2|15
1620105370000|2021-05-04 05:16:10|84393.6|84343.6|84393.1|84343.1|84394.1|84344.1|84392.6|84342.6|13
1620105380000|2021-05-04 05:16:20|84392.9|84342.9|84392.4|84342.4|84393.2|84343.2|84392.2|84342.2|16
1620105390000|2021-05-04 05:16:30|84392.5|84342.5|84396|84346|84396.4|84346.4|84391.9|84341.9|24
1620105400000|2021-05-04 05:16:40|84396.2|84346.2|84396.4|84346.4|84396.5|84346.5|84396|84346|7
1620105410000|2021-05-04 05:16:50|84396.1|84346.1|84395.3|84345.3|84396.3|84346.3|84395|84345|7
1620105420000|2021-05-04 05:17:00|84395.4|84345.4|84396|84346|84396.9|84346.9|84394.7|84344.7|10
1620105430000|2021-05-04 05:17:10|84396.2|84346.2|84395.1|84345.1|84396.2|84346.2|84394.3|84344.3|21
1620105440000|2021-05-04 05:17:20|84394.9|84344.9|84396.4|84346.4|84398.7|84348.7|84394.4|84344.4|22
1620105450000|2021-05-04 05:17:30|84396.7|84346.7|84390.7|84340.7|84396.7|84346.7|84390.2|84340.2|22
1620105460000|2021-05-04 05:17:40|84390.3|84340.3|84389.2|84339.2|84391.2|84341.2|84386.9|84336.9|25
1620105470000|2021-05-04 05:17:50|84388.9|84338.9|84389|84339|84389.5|84339.5|84388.2|84338.2|20
1620105480000|2021-05-04 05:18:00|84388.6|84338.6|84388.9|84338.9|84389.4|84339.4|84388.6|84338.6|14
1620105490000|2021-05-04 05:18:10|84389.1|84339.1|84388.7|84338.7|84391.9|84341.9|84388.7|84338.7|21
1620105500000|2021-05-04 05:18:20|84388.8|84338.8|84389.2|84339.2|84389.8|84339.8|84388.6|84338.6|15
1620105510000|2021-05-04 05:18:30|84389.4|84339.4|84389.5|84339.5|84389.7|84339.7|84389.2|84339.2|13
1620105520000|2021-05-04 05:18:40|84389.3|84339.3|84390.6|84340.6|84391.4|84341.4|84389.2|84339.2|16
1620105530000|2021-05-04 05:18:50|84390|84340|84389.9|84339.9|84390.3|84340.3|84389.5|84339.5|12
1620105540000|2021-05-04 05:19:00|84389.8|84339.8|84388.9|84338.9|84391.4|84341.4|84388.2|84338.2|22
1620105550000|2021-05-04 05:19:10|84388.3|84338.3|84389.2|84339.2|84389.8|84339.8|84388.1|84338.1|16
1620105560000|2021-05-04 05:19:20|84389|84339|84388.7|84338.7|84389.9|84339.9|84388.5|84338.5|18
1620105570000|2021-05-04 05:19:30|84388.6|84338.6|84390.5|84340.5|84391.4|84341.4|84388.4|84338.4|16
1620105580000|2021-05-04 05:19:40|84390.7|84340.7|84389.2|84339.2|84390.7|84340.7|84388.9|84338.9|14
1620105590000|2021-05-04 05:19:50|84389|84339|84386.9|84336.9|84389.1|84339.1|84386.7|84336.7|23
1620105600000|2021-05-04 05:20:00|84386.8|84336.8|84389.2|84339.2|84389.7|84339.7|84386.6|84336.6|16
1620105610000|2021-05-04 05:20:10|84389.8|84339.8|84388.7|84338.7|84389.8|84339.8|84388.7|84338.7|16
1620105620000|2021-05-04 05:20:20|84388.6|84338.6|84388|84338|84389.3|84339.3|84388|84338|11
1620105630000|2021-05-04 05:20:30|84388.1|84338.1|84385.4|84335.4|84389.7|84339.7|84385.4|84335.4|23
1620105640000|2021-05-04 05:20:40|84385.2|84335.2|84385.7|84335.7|84388.6|84338.6|84384.5|84334.5|14
1620105650000|2021-05-04 05:20:50|84386.2|84336.2|84385.6|84335.6|84386.3|84336.3|84383.1|84333.1|19
1620105660000|2021-05-04 05:21:00|84384.1|84334.1|84385.5|84335.5|84386|84336|84382.4|84332.4|18
1620105670000|2021-05-04 05:21:10|84385.9|84335.9|84385|84335|84385.9|84335.9|84384.9|84334.9|9
1620105680000|2021-05-04 05:21:20|84385.2|84335.2|84384.6|84334.6|84386.5|84336.5|84384.3|84334.3|18
1620105690000|2021-05-04 05:21:30|84384|84334|84385|84335|84386.6|84336.6|84383.8|84333.8|19
1620105700000|2021-05-04 05:21:40|84385.2|84335.2|84388.4|84338.4|84388.6|84338.6|84384.9|84334.9|9
1620105710000|2021-05-04 05:21:50|84387.6|84337.6|84388|84338|84388.5|84338.5|84387.3|84337.3|18
1620105720000|2021-05-04 05:22:00|84387.1|84337.1|84387|84337|84388.6|84338.6|84386.5|84336.5|15
1620105730000|2021-05-04 05:22:10|84387.2|84337.2|84388.4|84338.4|84389.6|84339.6|84387|84337|20
1620105740000|2021-05-04 05:22:20|84389|84339|84388.2|84338.2|84389.1|84339.1|84387.5|84337.5|15
1620105750000|2021-05-04 05:22:30|84388.4|84338.4|84388|84338|84390.3|84340.3|84387.9|84337.9|25
1620105760000|2021-05-04 05:22:40|84389.5|84339.5|84389.5|84339.5|84390.2|84340.2|84387.4|84337.4|24
1620105770000|2021-05-04 05:22:50|84390|84340|84384.7|84334.7|84390|84340|84384.6|84334.6|25
1620105780000|2021-05-04 05:23:00|84384.3|84334.3|84386.3|84336.3|84387.3|84337.3|84384.1|84334.1|22
1620105790000|2021-05-04 05:23:10|84385.4|84335.4|84417|84367|84421.8|84371.8|84384.8|84334.8|38
1620105800000|2021-05-04 05:23:20|84417.1|84367.1|84417.4|84367.4|84419.4|84369.4|84417.1|84367.1|27
1620105810000|2021-05-04 05:23:30|84417.5|84367.5|84424.4|84374.4|84435.9|84385.9|84417.5|84367.5|35
1620105820000|2021-05-04 05:23:40|84425.5|84375.5|84423.1|84373.1|84426.5|84376.5|84423.1|84373.1|33
1620105830000|2021-05-04 05:23:50|84423.7|84373.7|84420.3|84370.3|84423.9|84373.9|84419.8|84369.8|30
1620105840000|2021-05-04 05:24:00|84420.5|84370.5|84422|84372|84424.4|84374.4|84420.1|84370.1|35
1620105850000|2021-05-04 05:24:10|84422.2|84372.2|84421.2|84371.2|84424.2|84374.2|84420.8|84370.8|25
1620105860000|2021-05-04 05:24:20|84421|84371|84421.1|84371.1|84422.4|84372.4|84420.6|84370.6|16
1620105870000|2021-05-04 05:24:30|84420.8|84370.8|84420.3|84370.3|84421.7|84371.7|84420|84370|17
1620105880000|2021-05-04 05:24:40|84420.7|84370.7|84421|84371|84422.2|84372.2|84420.2|84370.2|14
1620105890000|2021-05-04 05:24:50|84420.8|84370.8|84425.9|84375.9|84426.9|84376.9|84419.5|84369.5|25
1620105900000|2021-05-04 05:25:00|84424.6|84374.6|84424.8|84374.8|84426.6|84376.6|84424.3|84374.3|21
1620105910000|2021-05-04 05:25:10|84424.9|84374.9|84416.8|84366.8|84425.4|84375.4|84416.8|84366.8|32
1620105920000|2021-05-04 05:25:20|84416.4|84366.4|84409.2|84359.2|84417.7|84367.7|84408.7|84358.7|42
1620105930000|2021-05-04 05:25:30|84410.3|84360.3|84399.4|84349.4|84411.6|84361.6|84399.4|84349.4|41
1620105940000|2021-05-04 05:25:40|84399.1|84349.1|84396.6|84346.6|84400.9|84350.9|84396|84346|33
1620105950000|2021-05-04 05:25:50|84396.7|84346.7|84397.1|84347.1|84398.1|84348.1|84395.6|84345.6|24
1620105960000|2021-05-04 05:26:00|84396.7|84346.7|84398.9|84348.9|84399.2|84349.2|84392.7|84342.7|33
1620105970000|2021-05-04 05:26:10|84398.7|84348.7|84404.3|84354.3|84405.1|84355.1|84397|84347|40
1620105980000|2021-05-04 05:26:20|84406.1|84356.1|84406.2|84356.2|84409|84359|84405.3|84355.3|36
1620105990000|2021-05-04 05:26:30|84405.9|84355.9|84406.4|84356.4|84407.6|84357.6|84403.9|84353.9|24
1620106000000|2021-05-04 05:26:40|84407.4|84357.4|84407.6|84357.6|84410.7|84360.7|84406.5|84356.5|31
1620106010000|2021-05-04 05:26:50|84406.9|84356.9|84407.8|84357.8|84408.1|84358.1|84406|84356|22
1620106020000|2021-05-04 05:27:00|84408.7|84358.7|84407.4|84357.4|84408.8|84358.8|84406.9|84356.9|29
1620106030000|2021-05-04 05:27:10|84407.6|84357.6|84413.2|84363.2|84414.2|84364.2|84406|84356|25
1620106040000|2021-05-04 05:27:20|84412.4|84362.4|84418.9|84368.9|84420.9|84370.9|84412.3|84362.3|20
1620106050000|2021-05-04 05:27:30|84418.4|84368.4|84415.1|84365.1|84418.4|84368.4|84414.8|84364.8|17
1620106060000|2021-05-04 05:27:40|84416.8|84366.8|84414.9|84364.9|84417.4|84367.4|84414.2|84364.2|23
1620106070000|2021-05-04 05:27:50|84414.8|84364.8|84413.3|84363.3|84414.8|84364.8|84412.8|84362.8|15
1620106080000|2021-05-04 05:28:00|84415.7|84365.7|84412.8|84362.8|84415.7|84365.7|84412.5|84362.5|15
1620106090000|2021-05-04 05:28:10|84413.3|84363.3|84419.1|84369.1|84419.8|84369.8|84411.2|84361.2|16
1620106100000|2021-05-04 05:28:20|84419.2|84369.2|84414.5|84364.5|84419.2|84369.2|84414|84364|25
1620106110000|2021-05-04 05:28:30|84414.6|84364.6|84419.9|84369.9|84422.6|84372.6|84413.2|84363.2|25
1620106120000|2021-05-04 05:28:40|84419.3|84369.3|84420.3|84370.3|84422.1|84372.1|84418.4|84368.4|23
1620106130000|2021-05-04 05:28:50|84419.9|84369.9|84419.2|84369.2|84420.2|84370.2|84418.9|84368.9|16
1620106140000|2021-05-04 05:29:00|84419.3|84369.3|84418.5|84368.5|84419.3|84369.3|84417.9|84367.9|21
1620106150000|2021-05-04 05:29:10|84418.3|84368.3|84420.3|84370.3|84422|84372|84417.2|84367.2|24
1620106160000|2021-05-04 05:29:20|84418.9|84368.9|84453.6|84403.6|84497.3|84411.2|84418.9|84368.9|27
1620106170000|2021-05-04 05:29:30|84454.5|84404.5|84453.5|84403.5|84459.3|84409.3|84450.9|84400.9|25
1620106180000|2021-05-04 05:29:40|84452.5|84402.5|84449.2|84399.2|84454.2|84404.2|84448.7|84398.7|20
1620106190000|2021-05-04 05:29:50|84449.4|84399.4|84450.7|84400.7|84451.3|84401.3|84447.8|84397.8|15
1620106200000|2021-05-04 05:30:00|84450.8|84400.8|84440.8|84390.8|84451.2|84401.2|84439.3|84389.3|33
1620106210000|2021-05-04 05:30:10|84441.5|84391.5|84440.1|84390.1|84442.6|84392.6|84440.1|84390.1|24
1620106220000|2021-05-04 05:30:20|84440.6|84390.6|84441.9|84391.9|84445.7|84395.7|84440.1|84390.1|32
1620106230000|2021-05-04 05:30:30|84443.7|84393.7|84440.6|84390.6|84444.4|84394.4|84440.6|84390.6|21
1620106240000|2021-05-04 05:30:40|84441.6|84391.6|84439.5|84389.5|84441.7|84391.7|84437|84387|17
1620106250000|2021-05-04 05:30:50|84439|84389|84439|84389|84440.6|84390.6|84436.9|84386.9|10
1620106260000|2021-05-04 05:31:00|84439.9|84389.9|84436.6|84386.6|84440.6|84390.6|84436.6|84386.6|17
1620106270000|2021-05-04 05:31:10|84436.5|84386.5|84435.8|84385.8|84437.4|84387.4|84434.7|84384.7|23
1620106280000|2021-05-04 05:31:20|84434.7|84384.7|84436.3|84386.3|84436.6|84386.6|84434.6|84384.6|14
1620106290000|2021-05-04 05:31:30|84437.5|84387.5|84437|84387|84439.6|84389.6|84436.6|84386.6|18
1620106300000|2021-05-04 05:31:40|84437.1|84387.1|84435.9|84385.9|84437.1|84387.1|84433.3|84383.3|20
1620106310000|2021-05-04 05:31:50|84435.5|84385.5|84436.7|84386.7|84438.2|84388.2|84435.5|84385.5|13
1620106320000|2021-05-04 05:32:00|84438.1|84388.1|84439.5|84389.5|84441.4|84391.4|84436.7|84386.7|27
1620106330000|2021-05-04 05:32:10|84440.5|84390.5|84438.9|84388.9|84441.1|84391.1|84437.3|84387.3|23
1620106340000|2021-05-04 05:32:20|84436.9|84386.9|84438.9|84388.9|84439.4|84389.4|84436.9|84386.9|11
1620106350000|2021-05-04 05:32:30|84438.2|84388.2|84439|84389|84439.8|84389.8|84437.7|84387.7|9
1620106360000|2021-05-04 05:32:40|84438.5|84388.5|84437.2|84387.2|84438.5|84388.5|84436.3|84386.3|14
1620106370000|2021-05-04 05:32:50|84437.1|84387.1|84437.3|84387.3|84442.3|84392.3|84437|84387|10
1620106380000|2021-05-04 05:33:00|84438.4|84388.4|84439|84389|84441.8|84391.8|84436.8|84386.8|24
1620106390000|2021-05-04 05:33:10|84438.3|84388.3|84440.4|84390.4|84440.9|84390.9|84436.4|84386.4|17
1620106400000|2021-05-04 05:33:20|84440.8|84390.8|84438.6|84388.6|84440.8|84390.8|84436.9|84386.9|26
1620106410000|2021-05-04 05:33:30|84438.7|84388.7|84438.9|84388.9|84442.9|84392.9|84438.4|84388.4|15
1620106420000|2021-05-04 05:33:40|84438.4|84388.4|84441.5|84391.5|84442.5|84392.5|84438.4|84388.4|18
1620106430000|2021-05-04 05:33:50|84441.7|84391.7|84440.8|84390.8|84441.7|84391.7|84439.2|84389.2|13
1620106440000|2021-05-04 05:34:00|84440.9|84390.9|84441.6|84391.6|84442.6|84392.6|84440|84390|17
1620106450000|2021-05-04 05:34:10|84442.6|84392.6|84445|84395|84447.4|84397.4|84442.1|84392.1|22
1620106460000|2021-05-04 05:34:20|84442.1|84392.1|84446.1|84396.1|84447.4|84397.4|84442.1|84392.1|18
1620106470000|2021-05-04 05:34:30|84446.9|84396.9|84447.8|84397.8|84448|84398|84446.1|84396.1|15
1620106480000|2021-05-04 05:34:40|84447.4|84397.4|84444.6|84394.6|84447.4|84397.4|84443.8|84393.8|15
1620106490000|2021-05-04 05:34:50|84444.8|84394.8|84445.3|84395.3|84445.3|84395.3|84443.2|84393.2|11
1620106500000|2021-05-04 05:35:00|84444.7|84394.7|84446.7|84396.7|84448.7|84398.7|84442.4|84392.4|20
1620106510000|2021-05-04 05:35:10|84446.3|84396.3|84445.1|84395.1|84447.8|84397.8|84442.5|84392.5|19
1620106520000|2021-05-04 05:35:20|84445.5|84395.5|84443.5|84393.5|84445.5|84395.5|84441.7|84391.7|11
1620106530000|2021-05-04 05:35:30|84443.3|84393.3|84444.6|84394.6|84444.8|84394.8|84442.8|84392.8|14
1620106540000|2021-05-04 05:35:40|84445.2|84395.2|84445.5|84395.5|84446.2|84396.2|84442.9|84392.9|24
1620106550000|2021-05-04 05:35:50|84445.1|84395.1|84445.2|84395.2|84445.6|84395.6|84442.7|84392.7|11
1620106560000|2021-05-04 05:36:00|84445.3|84395.3|84443.9|84393.9|84445.4|84395.4|84443.3|84393.3|9
1620106570000|2021-05-04 05:36:10|84444.9|84394.9|84445.8|84395.8|84445.8|84395.8|84443|84393|11
1620106580000|2021-05-04 05:36:20|84444.3|84394.3|84443.7|84393.7|84447.3|84397.3|84440.4|84390.4|21
1620106590000|2021-05-04 05:36:30|84442.8|84392.8|84446.4|84396.4|84447.6|84397.6|84442.8|84392.8|14
1620106600000|2021-05-04 05:36:40|84444.9|84394.9|84442.6|84392.6|84446.2|84396.2|84441.1|84391.1|18
1620106610000|2021-05-04 05:36:50|84443.7|84393.7|84443.2|84393.2|84443.7|84393.7|84440.2|84390.2|28
1620106620000|2021-05-04 05:37:00|84442.3|84392.3|84443.3|84393.3|84443.3|84393.3|84441.7|84391.7|15
1620106630000|2021-05-04 05:37:10|84442.5|84392.5|84438.3|84388.3|84443.9|84393.9|84437.8|84387.8|20
1620106640000|2021-05-04 05:37:20|84438.5|84388.5|84438.3|84388.3|84439.3|84389.3|84437|84387|9
1620106650000|2021-05-04 05:37:30|84438|84388|84436.4|84386.4|84439|84389|84436|84386|12
1620106660000|2021-05-04 05:37:40|84436|84386|84433.8|84383.8|84436.3|84386.3|84433.8|84383.8|13
1620106670000|2021-05-04 05:37:50|84433.6|84383.6|84433|84383|84434.3|84384.3|84432.3|84382.3|16
1620106680000|2021-05-04 05:38:00|84432.8|84382.8|84434.8|84384.8|84434.8|84384.8|84432.8|84382.8|14
1620106690000|2021-05-04 05:38:10|84435.1|84385.1|84434.3|84384.3|84436.2|84386.2|84434.3|84384.3|15
1620106700000|2021-05-04 05:38:20|84434.7|84384.7|84433.4|84383.4|84434.9|84384.9|84432.3|84382.3|11
1620106710000|2021-05-04 05:38:30|84433.3|84383.3|84434.1|84384.1|84439.1|84389.1|84432.3|84382.3|15
1620106720000|2021-05-04 05:38:40|84435.9|84385.9|84433.9|84383.9|84435.9|84385.9|84430.3|84380.3|18
1620106730000|2021-05-04 05:38:50|84433.8|84383.8|84434.1|84384.1|84434.8|84384.8|84433.2|84383.2|25
1620106740000|2021-05-04 05:39:00|84434.5|84384.5|84433.4|84383.4|84434.8|84384.8|84432.8|84382.8|15
1620106750000|2021-05-04 05:39:10|84431.9|84381.9|84433.6|84383.6|84436.4|84386.4|84431.9|84381.9|24
1620106760000|2021-05-04 05:39:20|84433.3|84383.3|84433.2|84383.2|84434.9|84384.9|84432.8|84382.8|9
1620106770000|2021-05-04 05:39:30|84432.7|84382.7|84433.1|84383.1|84437.5|84387.5|84429.4|84379.4|30
1620106780000|2021-05-04 05:39:40|84436.9|84386.9|84437.6|84387.6|84438|84388|84433.4|84383.4|13
1620106790000|2021-05-04 05:39:50|84435.2|84385.2|84433.4|84383.4|84435.7|84385.7|84432.4|84382.4|17
1620106800000|2021-05-04 05:40:00|84433.3|84383.3|84432.4|84382.4|84433.8|84383.8|84431.9|84381.9|10
1620106810000|2021-05-04 05:40:10|84433.8|84383.8|84433.3|84383.3|84434.5|84384.5|84431.1|84381.1|10
1620106820000|2021-05-04 05:40:20|84431.5|84381.5|84433.3|84383.3|84436.4|84386.4|84431.5|84381.5|27
1620106830000|2021-05-04 05:40:30|84433.2|84383.2|84433.8|84383.8|84434.9|84384.9|84432.5|84382.5|14
1620106840000|2021-05-04 05:40:40|84434.1|84384.1|84434.7|84384.7|84435|84385|84432.6|84382.6|9
1620106850000|2021-05-04 05:40:50|84434.6|84384.6|84433.6|84383.6|84436.1|84386.1|84433.6|84383.6|8
1620106860000|2021-05-04 05:41:00|84434.1|84384.1|84431.7|84381.7|84435.7|84385.7|84430.8|84380.8|14
1620106870000|2021-05-04 05:41:10|84434.5|84384.5|84433.3|84383.3|84434.6|84384.6|84430.9|84380.9|20
1620106880000|2021-05-04 05:41:20|84434|84384|84433.3|84383.3|84434.9|84384.9|84432.8|84382.8|12
1620106890000|2021-05-04 05:41:30|84431.8|84381.8|84432.9|84382.9|84432.9|84382.9|84431.7|84381.7|10
1620106900000|2021-05-04 05:41:40|84433.9|84383.9|84432.5|84382.5|84435.2|84385.2|84431|84381|13
1620106910000|2021-05-04 05:41:50|84432.7|84382.7|84435.2|84385.2|84435.3|84385.3|84431.2|84381.2|20
1620106920000|2021-05-04 05:42:00|84434.9|84384.9|84434.3|84384.3|84434.9|84384.9|84432.3|84382.3|11
1620106930000|2021-05-04 05:42:10|84432.9|84382.9|84432.4|84382.4|84434|84384|84431.6|84381.6|8
1620106940000|2021-05-04 05:42:20|84432.5|84382.5|84429.9|84379.9|84434.2|84384.2|84426.6|84376.6|14
1620106950000|2021-05-04 05:42:30|84426.5|84376.5|84431.2|84381.2|84432.7|84382.7|84426.5|84376.5|15
1620106960000|2021-05-04 05:42:40|84432.1|84382.1|84431|84381|84432.9|84382.9|84430.6|84380.6|13
1620106970000|2021-05-04 05:42:50|84431.3|84381.3|84410.9|84360.9|84431.3|84381.3|84410.4|84360.4|36
1620106980000|2021-05-04 05:43:00|84411.8|84361.8|84417.2|84367.2|84417.7|84367.7|84411.5|84361.5|24
1620106990000|2021-05-04 05:43:10|84417|84367|84414.8|84364.8|84417|84367|84408.6|84358.6|36
1620107000000|2021-05-04 05:43:20|84415.6|84365.6|84409.7|84359.7|84415.6|84365.6|84409.7|84359.7|21
1620107010000|2021-05-04 05:43:30|84409.6|84359.6|84407.6|84357.6|84409.6|84359.6|84406.5|84356.5|14
1620107020000|2021-05-04 05:43:40|84408.1|84358.1|84407.7|84357.7|84408.4|84358.4|84405.3|84355.3|19
1620107030000|2021-05-04 05:43:50|84407|84357|84409.3|84359.3|84413.9|84363.9|84406.4|84356.4|26
1620107040000|2021-05-04 05:44:00|84409.1|84359.1|84407.3|84357.3|84410.5|84360.5|84406.9|84356.9|20
1620107050000|2021-05-04 05:44:10|84407.7|84357.7|84406.2|84356.2|84407.7|84357.7|84404.6|84354.6|9
1620107060000|2021-05-04 05:44:20|84405.9|84355.9|84403.4|84353.4|84407.3|84357.3|84403.3|84353.3|22
1620107070000|2021-05-04 05:44:30|84402.2|84352.2|84402.7|84352.7|84405.5|84355.5|84401.9|84351.9|16
1620107080000|2021-05-04 05:44:40|84402.6|84352.6|84401.4|84351.4|84402.8|84352.8|84400.3|84350.3|20
1620107090000|2021-05-04 05:44:50|84401.7|84351.7|84399.6|84349.6|84402.6|84352.6|84398.3|84348.3|26
1620107100000|2021-05-04 05:45:00|84397.8|84347.8|84399.4|84349.4|84402.6|84352.6|84397|84347|17
1620107110000|2021-05-04 05:45:10|84400.9|84350.9|84405.3|84355.3|84407.6|84357.6|84400.6|84350.6|19
1620107120000|2021-05-04 05:45:20|84406.6|84356.6|84404.9|84354.9|84409.7|84359.7|84403.7|84353.7|18
1620107130000|2021-05-04 05:45:30|84404.5|84354.5|84404.4|84354.4|84408.4|84358.4|84403.3|84353.3|16
1620107140000|2021-05-04 05:45:40|84403.9|84353.9|84407|84357|84407.5|84357.5|84403.2|84353.2|20
1620107150000|2021-05-04 05:45:50|84403.9|84353.9|84411.4|84361.4|84411.4|84361.4|84403.9|84353.9|21
1620107160000|2021-05-04 05:46:00|84411.6|84361.6|84410.2|84360.2|84412.2|84362.2|84409.2|84359.2|21
1620107170000|2021-05-04 05:46:10|84409.4|84359.4|84410.7|84360.7|84412.6|84362.6|84407.8|84357.8|21
1620107180000|2021-05-04 05:46:20|84411.9|84361.9|84411.6|84361.6|84411.9|84361.9|84409.9|84359.9|25
1620107190000|2021-05-04 05:46:30|84411.3|84361.3|84411.7|84361.7|84415.1|84365.1|84409.7|84359.7|18
1620107200000|2021-05-04 05:46:40|84412.5|84362.5|84411.4|84361.4|84412.5|84362.5|84411.2|84361.2|10
1620107210000|2021-05-04 05:46:50|84411.2|84361.2|84412.1|84362.1|84413.4|84363.4|84410.7|84360.7|14
1620107220000|2021-05-04 05:47:00|84412.9|84362.9|84419.3|84369.3|84420|84370|84412.9|84362.9|15
1620107230000|2021-05-04 05:47:10|84418.6|84368.6|84419|84369|84419.3|84369.3|84416.9|84366.9|15
1620107240000|2021-05-04 05:47:20|84415.6|84365.6|84417.3|84367.3|84418.6|84368.6|84415.6|84365.6|15
1620107250000|2021-05-04 05:47:30|84417.7|84367.7|84418.9|84368.9|84419|84369|84417.7|84367.7|12
1620107260000|2021-05-04 05:47:40|84419.1|84369.1|84418.4|84368.4|84419.3|84369.3|84417.8|84367.8|17
1620107270000|2021-05-04 05:47:50|84418.9|84368.9|84421.1|84371.1|84425.9|84375.9|84416.3|84366.3|18
1620107280000|2021-05-04 05:48:00|84420.5|84370.5|84419.2|84369.2|84421.4|84371.4|84419.1|84369.1|7
1620107290000|2021-05-04 05:48:10|84419.5|84369.5|84419.6|84369.6|84421.7|84371.7|84418.4|84368.4|20
1620107300000|2021-05-04 05:48:20|84419.7|84369.7|84419.5|84369.5|84420.6|84370.6|84418.6|84368.6|13
1620107310000|2021-05-04 05:48:30|84419.8|84369.8|84418.6|84368.6|84420.1|84370.1|84418.6|84368.6|10
1620107320000|2021-05-04 05:48:40|84418.5|84368.5|84418.1|84368.1|84418.5|84368.5|84418|84368|3
1620107330000|2021-05-04 05:48:50|84418.3|84368.3|84419|84369|84420.2|84370.2|84416.6|84366.6|17
1620107340000|2021-05-04 05:49:00|84417.4|84367.4|84415.7|84365.7|84417.4|84367.4|84414.1|84364.1|21
1620107350000|2021-05-04 05:49:10|84414.8|84364.8|84416.9|84366.9|84418.2|84368.2|84414.8|84364.8|10
1620107360000|2021-05-04 05:49:20|84417.7|84367.7|84416.9|84366.9|84418|84368|84416.9|84366.9|8
1620107370000|2021-05-04 05:49:30|84417.8|84367.8|84416.3|84366.3|84417.8|84367.8|84415.7|84365.7|16
1620107380000|2021-05-04 05:49:40|84417|84367|84416.5|84366.5|84417.2|84367.2|84415.9|84365.9|12
1620107390000|2021-05-04 05:49:50|84416.8|84366.8|84415.5|84365.5|84417|84367|84415.3|84365.3|10
1620107400000|2021-05-04 05:50:00|84416|84366|84414.4|84364.4|84418.4|84368.4|84414.3|84364.3|22
1620107410000|2021-05-04 05:50:10|84416.1|84366.1|84416.2|84366.2|84416.2|84366.2|84412.8|84362.8|12
1620107420000|2021-05-04 05:50:20|84417.3|84367.3|84416.3|84366.3|84417.5|84367.5|84414.2|84364.2|12
1620107430000|2021-05-04 05:50:30|84416.4|84366.4|84417.6|84367.6|84419|84369|84416.4|84366.4|17
1620107440000|2021-05-04 05:50:40|84417.8|84367.8|84416.5|84366.5|84417.8|84367.8|84416.4|84366.4|11
1620107450000|2021-05-04 05:50:50|84416.9|84366.9|84417.3|84367.3|84417.3|84367.3|84415.1|84365.1|11
1620107460000|2021-05-04 05:51:00|84417.8|84367.8|84414.7|84364.7|84419|84369|84414.7|84364.7|20
1620107470000|2021-05-04 05:51:10|84413.7|84363.7|84415.3|84365.3|84415.7|84365.7|84413.7|84363.7|10
1620107480000|2021-05-04 05:51:20|84414.9|84364.9|84417.5|84367.5|84417.5|84367.5|84414.8|84364.8|10
1620107490000|2021-05-04 05:51:30|84416.4|84366.4|84419.7|84369.7|84419.7|84369.7|84415.4|84365.4|14
1620107500000|2021-05-04 05:51:40|84419.2|84369.2|84415.4|84365.4|84419.4|84369.4|84414.5|84364.5|18
1620107510000|2021-05-04 05:51:50|84418.7|84368.7|84417.2|84367.2|84418.7|84368.7|84415.1|84365.1|12
1620107520000|2021-05-04 05:52:00|84416.1|84366.1|84416.3|84366.3|84418.5|84368.5|84415.6|84365.6|16
1620107530000|2021-05-04 05:52:10|84416.4|84366.4|84423|84373|84423|84373|84415.2|84365.2|23
1620107540000|2021-05-04 05:52:20|84418|84368|84416.5|84366.5|84420.5|84370.5|84416.5|84366.5|12
1620107550000|2021-05-04 05:52:30|84417.1|84367.1|84414.6|84364.6|84417.1|84367.1|84414.6|84364.6|6
1620107560000|2021-05-04 05:52:40|84420|84370|84414.6|84364.6|84420.2|84370.2|84414.6|84364.6|26
1620107570000|2021-05-04 05:52:50|84417.3|84367.3|84416.9|84366.9|84419.1|84369.1|84416.3|84366.3|16
1620107580000|2021-05-04 05:53:00|84417|84367|84417.9|84367.9|84417.9|84367.9|84414.9|84364.9|15
1620107590000|2021-05-04 05:53:10|84417.7|84367.7|84414.3|84364.3|84417.7|84367.7|84414.3|84364.3|12
1620107600000|2021-05-04 05:53:20|84414|84364|84416.1|84366.1|84417.2|84367.2|84413.8|84363.8|14
1620107610000|2021-05-04 05:53:30|84416.4|84366.4|84415|84365|84416.4|84366.4|84414.9|84364.9|15
1620107620000|2021-05-04 05:53:40|84415.5|84365.5|84412.9|84362.9|84415.5|84365.5|84412.9|84362.9|9
1620107630000|2021-05-04 05:53:50|84413|84363|84410.6|84360.6|84416.6|84366.6|84410.6|84360.6|26
1620107640000|2021-05-04 05:54:00|84411.2|84361.2|84405.5|84355.5|84412.7|84362.7|84404.9|84354.9|21
1620107650000|2021-05-04 05:54:10|84405.2|84355.2|84405.8|84355.8|84406|84356|84405.2|84355.2|7
1620107660000|2021-05-04 05:54:20|84405.6|84355.6|84409|84359|84409.4|84359.4|84405.3|84355.3|14
1620107670000|2021-05-04 05:54:30|84408.9|84358.9|84407.7|84357.7|84408.9|84358.9|84405.8|84355.8|14
1620107680000|2021-05-04 05:54:40|84407.1|84357.1|84408|84358|84409.4|84359.4|84405.8|84355.8|9
1620107690000|2021-05-04 05:54:50|84405.8|84355.8|84406.7|84356.7|84407.7|84357.7|84405.6|84355.6|21
1620107700000|2021-05-04 05:55:00|84405.7|84355.7|84404.2|84354.2|84407.7|84357.7|84400.8|84350.8|25
1620107710000|2021-05-04 05:55:10|84404.3|84354.3|84403.4|84353.4|84408.8|84358.8|84400.9|84350.9|24
1620107720000|2021-05-04 05:55:20|84403.1|84353.1|84404.2|84354.2|84405.6|84355.6|84401.5|84351.5|22
1620107730000|2021-05-04 05:55:30|84404.4|84354.4|84402.2|84352.2|84405.1|84355.1|84400.6|84350.6|26
1620107740000|2021-05-04 05:55:40|84402.6|84352.6|84404.8|84354.8|84406.5|84356.5|84401.2|84351.2|19
1620107750000|2021-05-04 05:55:50|84405.7|84355.7|84402.3|84352.3|84407.3|84357.3|84401.5|84351.5|20
1620107760000|2021-05-04 05:56:00|84402.4|84352.4|84400.5|84350.5|84403.6|84353.6|84399.1|84349.1|20
1620107770000|2021-05-04 05:56:10|84400.4|84350.4|84400.3|84350.3|84402.2|84352.2|84398.2|84348.2|18
1620107780000|2021-05-04 05:56:20|84400.4|84350.4|84399|84349|84401.2|84351.2|84398.2|84348.2|10
1620107790000|2021-05-04 05:56:30|84398.9|84348.9|84400.7|84350.7|84400.7|84350.7|84396.9|84346.9|21
1620107800000|2021-05-04 05:56:40|84401.4|84351.4|84400.3|84350.3|84401.5|84351.5|84400.3|84350.3|12
1620107810000|2021-05-04 05:56:50|84400|84350|84400.1|84350.1|84402.6|84352.6|84398.9|84348.9|15
1620107820000|2021-05-04 05:57:00|84399.2|84349.2|84400.4|84350.4|84401.6|84351.6|84398|84348|15
1620107830000|2021-05-04 05:57:10|84399.5|84349.5|84397|84347|84399.6|84349.6|84397|84347|14
1620107840000|2021-05-04 05:57:20|84397.5|84347.5|84399.2|84349.2|84399.3|84349.3|84394.2|84344.2|20
1620107850000|2021-05-04 05:57:30|84397.9|84347.9|84398.5|84348.5|84400.9|84350.9|84397.9|84347.9|19
1620107860000|2021-05-04 05:57:40|84398.4|84348.4|84397.5|84347.5|84398.4|84348.4|84395.6|84345.6|14
1620107870000|2021-05-04 05:57:50|84397.4|84347.4|84404.2|84354.2|84405.7|84355.7|84397.4|84347.4|21
1620107880000|2021-05-04 05:58:00|84404.7|84354.7|84404.6|84354.6|84406.3|84356.3|84403.9|84353.9|17
1620107890000|2021-05-04 05:58:10|84404.5|84354.5|84406.8|84356.8|84409.2|84359.2|84404.5|84354.5|10
1620107900000|2021-05-04 05:58:20|84406.1|84356.1|84403.4|84353.4|84406.1|84356.1|84402.3|84352.3|13
1620107910000|2021-05-04 05:58:30|84403.5|84353.5|84406.1|84356.1|84408.1|84358.1|84403.1|84353.1|14
1620107920000|2021-05-04 05:58:40|84406.3|84356.3|84407.4|84357.4|84408.1|84358.1|84405|84355|12
1620107930000|2021-05-04 05:58:50|84405.7|84355.7|84414.5|84364.5|84415.7|84365.7|84405.3|84355.3|25
1620107940000|2021-05-04 05:59:00|84413.9|84363.9|84411.6|84361.6|84413.9|84363.9|84411|84361|13
1620107950000|2021-05-04 05:59:10|84411.2|84361.2|84413.7|84363.7|84416.3|84366.3|84410.9|84360.9|14
1620107960000|2021-05-04 05:59:20|84415.4|84365.4|84413.4|84363.4|84415.4|84365.4|84412.6|84362.6|22
1620107970000|2021-05-04 05:59:30|84413.5|84363.5|84414.4|84364.4|84415.6|84365.6|84413.3|84363.3|21
1620107980000|2021-05-04 05:59:40|84414.3|84364.3|84412.8|84362.8|84416.7|84366.7|84412.4|84362.4|24
1620107990000|2021-05-04 05:59:50|84412.7|84362.7|84413.7|84363.7|84413.7|84363.7|84412|84362|21
1620108000000|2021-05-04 06:00:00|84415.5|84365.5|84424.7|84374.7|84425.6|84375.6|84404.2|84354.2|38
1620108010000|2021-05-04 06:00:10|84424|84374|84426.2|84376.2|84429.2|84387.8|84412.8|84374|33
1620108020000|2021-05-04 06:00:20|84425|84375|84427.4|84377.4|84427.9|84377.9|84420.5|84370.5|33
1620108030000|2021-05-04 06:00:30|84415.3|84390.3|84428.1|84378.1|84428.4|84390.5|84415.1|84376.7|19
1620108040000|2021-05-04 06:00:40|84427.6|84377.6|84427.8|84377.8|84428.1|84378.1|84427.2|84377.2|21
1620108050000|2021-05-04 06:00:50|84428|84378|84427.9|84377.9|84429.3|84379.3|84427.9|84377.9|20
1620108060000|2021-05-04 06:01:00|84427.7|84377.7|84428.1|84378.1|84429.2|84379.2|84426.6|84376.6|31
1620108070000|2021-05-04 06:01:10|84428.4|84378.4|84420.5|84370.5|84429.2|84379.2|84420.4|84370.4|20
1620108080000|2021-05-04 06:01:20|84420.6|84370.6|84409.9|84359.9|84420.6|84379.6|84402.4|84358.8|36
1620108090000|2021-05-04 06:01:30|84410|84360|84415.4|84365.4|84416.5|84366.5|84410|84360|33
1620108100000|2021-05-04 06:01:40|84415.9|84365.9|84399.8|84349.8|84417.2|84367.2|84399.8|84349.8|22
1620108110000|2021-05-04 06:01:50|84397.1|84347.1|84410.7|84360.7|84411.8|84372.7|84384|84347.1|27
1620108120000|2021-05-04 06:02:00|84410.9|84360.9|84404.9|84354.9|84411|84361|84404.9|84354.9|20
1620108130000|2021-05-04 06:02:10|84405|84355|84404.5|84354.5|84406|84356|84404.5|84354.5|20
1620108140000|2021-05-04 06:02:20|84404.6|84354.6|84404.5|84354.5|84404.9|84354.9|84404.1|84354.1|19
1620108150000|2021-05-04 06:02:30|84404.4|84354.4|84408|84358|84409.1|84359.1|84404.3|84354.3|28
1620108160000|2021-05-04 06:02:40|84394.2|84369.2|84417|84367|84423.3|84373.3|84394.2|84356|34
1620108170000|2021-05-04 06:02:50|84416.9|84366.9|84403.1|84353.1|84417.3|84367.3|84398.3|84348.3|32
1620108180000|2021-05-04 06:03:00|84400.4|84350.4|84399|84349|84403.9|84353.9|84398.6|84348.6|32
1620108190000|2021-05-04 06:03:10|84396.3|84346.3|84400.5|84350.5|84402.4|84352.4|84393.9|84343.9|26
1620108200000|2021-05-04 06:03:20|84400.6|84350.6|84400.7|84350.7|84401.3|84351.3|84400.2|84350.2|25
1620108210000|2021-05-04 06:03:30|84400.5|84350.5|84417.8|84367.8|84418.3|84368.3|84399.5|84349.5|25
1620108220000|2021-05-04 06:03:40|84417.7|84367.7|84423.2|84373.2|84424.6|84374.6|84417.1|84367.1|33
1620108230000|2021-05-04 06:03:50|84423.1|84373.1|84408.6|84358.6|84423.1|84373.1|84401.8|84351.8|30
1620108240000|2021-05-04 06:04:00|84408.1|84358.1|84424.6|84374.6|84427.4|84377.4|84405.3|84355.3|38
1620108250000|2021-05-04 06:04:10|84424.7|84374.7|84425.4|84375.4|84427.2|84377.2|84424.6|84374.6|21
1620108260000|2021-05-04 06:04:20|84424.7|84374.7|84424.8|84374.8|84427.3|84377.3|84424.7|84374.7|23
1620108270000|2021-05-04 06:04:30|84424.9|84374.9|84408.3|84358.3|84424.9|84374.9|84408.3|84358.3|28
1620108280000|2021-05-04 06:04:40|84407.3|84357.3|84413.5|84363.5|84413.8|84373.9|84395.9|84357.3|26
1620108290000|2021-05-04 06:04:50|84412.9|84362.9|84416.1|84366.1|84418.2|84368.2|84393.5|84343.5|30
1620108300000|2021-05-04 06:05:00|84416.3|84366.3|84400.6|84350.6|84417.6|84367.6|84398|84348|36
1620108310000|2021-05-04 06:05:10|84399.8|84349.8|84397.2|84347.2|84402.7|84352.7|84395.3|84345.3|28
1620108320000|2021-05-04 06:05:20|84395|84345|84396.6|84346.6|84399|84349|84395|84345|30
1620108330000|2021-05-04 06:05:30|84396.7|84346.7|84393.2|84343.2|84397.5|84347.5|84389.5|84339.5|31
1620108340000|2021-05-04 06:05:40|84394.4|84344.4|84396.1|84346.1|84405.7|84355.7|84387.9|84337.9|39
1620108350000|2021-05-04 06:05:50|84393.5|84343.5|84401.5|84351.5|84401.5|84351.5|84393.5|84343.5|35
1620108360000|2021-05-04 06:06:00|84400.8|84350.8|84408.4|84358.4|84409.3|84359.3|84399.9|84349.9|28
1620108370000|2021-05-04 06:06:10|84408.9|84358.9|84395.5|84345.5|84408.9|84358.9|84393.2|84343.2|33
1620108380000|2021-05-04 06:06:20|84395.8|84345.8|84413.8|84363.8|84413.8|84363.8|84395.4|84345.4|34
1620108390000|2021-05-04 06:06:30|84412.8|84362.8|84389|84339|84412.8|84362.8|84388.8|84316.6|45
1620108400000|2021-05-04 06:06:40|84389.2|84339.2|84382.9|84332.9|84392|84342|84377.8|84327.8|25
1620108410000|2021-05-04 06:06:50|84381.2|84331.2|84380.1|84330.1|84382.4|84332.4|84368.6|84318.6|34
1620108420000|2021-05-04 06:07:00|84379.8|84329.8|84379.2|84329.2|84380.1|84340.6|84365.6|84328.3|23
1620108430000|2021-05-04 06:07:10|84381.6|84331.6|84375.7|84325.7|84381.6|84331.6|84375.7|84325.7|22
1620108440000|2021-05-04 06:07:20|84371.4|84321.4|84367.5|84317.5|84375.8|84325.8|84366.7|84316.7|28
1620108450000|2021-05-04 06:07:30|84367.3|84317.3|84368.5|84318.5|84370|84320|84367|84317|23
1620108460000|2021-05-04 06:07:40|84368.7|84318.7|84368.6|84318.6|84368.7|84318.7|84367.9|84317.9|11
1620108470000|2021-05-04 06:07:50|84368.5|84318.5|84383.6|84333.6|84386.7|84336.7|84366.4|84316.4|21
1620108480000|2021-05-04 06:08:00|84382.4|84332.4|84393.5|84343.5|84393.5|84343.5|84369|84319|34
1620108490000|2021-05-04 06:08:10|84391.2|84341.2|84381|84331|84396.4|84346.4|84380.9|84330.9|34
1620108500000|2021-05-04 06:08:20|84380.1|84330.1|84382.5|84332.5|84383.4|84333.4|84380.1|84330.1|26
1620108510000|2021-05-04 06:08:30|84380.6|84330.6|84381.7|84331.7|84383.1|84333.1|84378.8|84328.8|23
1620108520000|2021-05-04 06:08:40|84381.5|84331.5|84381.5|84331.5|84404.9|84354.9|84381.5|84331.5|35
1620108530000|2021-05-04 06:08:50|84382.1|84332.1|84378.8|84328.8|84382.7|84332.7|84377.6|84327.6|38
1620108540000|2021-05-04 06:09:00|84378.9|84328.9|84381.1|84331.1|84381.3|84331.3|84378.6|84328.6|34
1620108550000|2021-05-04 06:09:10|84382.3|84332.3|84381|84331|84382.7|84332.7|84380.9|84330.9|21
1620108560000|2021-05-04 06:09:20|84380.7|84330.7|84383.5|84333.5|84384.2|84334.2|84380.2|84330.2|20
1620108570000|2021-05-04 06:09:30|84384.6|84334.6|84402|84352|84402.4|84352.4|84383.2|84333.2|31
1620108580000|2021-05-04 06:09:40|84402.9|84352.9|84403.6|84353.6|84404|84354|84401.3|84351.3|21
1620108590000|2021-05-04 06:09:50|84403.7|84353.7|84398.9|84348.9|84408.9|84358.9|84398.9|84348.9|20
1620108600000|2021-05-04 06:10:00|84387.6|84337.6|84387|84337|84390.9|84340.9|84386.7|84336.7|24
1620108610000|2021-05-04 06:10:10|84387.2|84337.2|84383.3|84333.3|84388.9|84338.9|84383.3|84333.3|24
1620108620000|2021-05-04 06:10:20|84384.3|84334.3|84384|84334|84385|84335|84382.8|84332.8|17
1620108630000|2021-05-04 06:10:30|84383.5|84333.5|84391.6|84341.6|84392.8|84353.9|84378.9|84333.5|25
1620108640000|2021-05-04 06:10:40|84393.9|84343.9|84406.8|84356.8|84409.6|84359.6|84393.9|84343.9|28
1620108650000|2021-05-04 06:10:50|84406.9|84356.9|84405.1|84355.1|84408.8|84358.8|84404.9|84354.9|21
1620108660000|2021-05-04 06:11:00|84405.2|84355.2|84411.8|84361.8|84417.3|84367.3|84405.2|84355.2|34
1620108670000|2021-05-04 06:11:10|84412.2|84362.2|84402.4|84352.4|84412.2|84362.2|84401.7|84351.7|23
1620108680000|2021-05-04 06:11:20|84404|84354|84395|84345|84404|84354|84393.1|84343.1|28
1620108690000|2021-05-04 06:11:30|84395.5|84345.5|84396.1|84346.1|84400|84350|84391.8|84341.8|24
1620108700000|2021-05-04 06:11:40|84397.6|84347.6|84423.8|84373.8|84423.8|84373.8|84396.7|84346.7|33
1620108710000|2021-05-04 06:11:50|84423.6|84373.6|84411.6|84361.6|84428.1|84378.1|84410|84360|31
1620108720000|2021-05-04 06:12:00|84410.9|84360.9|84413.6|84363.6|84414.4|84364.4|84410.9|84360.9|34
1620108730000|2021-05-04 06:12:10|84413.7|84363.7|84417.1|84367.1|84422|84372|84413.4|84363.4|25
1620108740000|2021-05-04 06:12:20|84416.9|84366.9|84415|84365|84417.9|84367.9|84415|84365|16
1620108750000|2021-05-04 06:12:30|84414|84364|84410.2|84360.2|84414|84364|84409.3|84359.3|34
1620108760000|2021-05-04 06:12:40|84410.1|84360.1|84413.3|84363.3|84413.3|84363.3|84396.7|84346.7|24
1620108770000|2021-05-04 06:12:50|84407.5|84357.5|84404.3|84354.3|84415.3|84365.3|84404.3|84354.3|27
1620108780000|2021-05-04 06:13:00|84406.3|84356.3|84409.7|84359.7|84411.4|84370.8|84395.8|84356.3|34
1620108790000|2021-05-04 06:13:10|84408.8|84358.8|84418.7|84368.7|84419.5|84369.5|84408.7|84358.7|31
1620108800000|2021-05-04 06:13:20|84418.6|84368.6|84416.7|84366.7|84418.9|84368.9|84415.5|84365.5|24
1620108810000|2021-05-04 06:13:30|84418.6|84368.6|84413.2|84363.2|84418.9|84368.9|84409.1|84359.1|37
1620108820000|2021-05-04 06:13:40|84412.4|84362.4|84424.2|84374.2|84428.9|84378.9|84411.3|84361.3|34
1620108830000|2021-05-04 06:13:50|84423.8|84373.8|84411.6|84361.6|84424.3|84374.3|84410.2|84360.2|38
1620108840000|2021-05-04 06:14:00|84412.1|84362.1|84416.8|84366.8|84416.8|84366.8|84411.4|84361.4|29
1620108850000|2021-05-04 06:14:10|84416.4|84366.4|84408.2|84358.2|84416.4|84366.4|84406.3|84356.3|28
1620108860000|2021-05-04 06:14:20|84408|84358|84394.7|84344.7|84410.4|84360.4|84394.1|84344.1|33
1620108870000|2021-05-04 06:14:30|84395.8|84345.8|84407.2|84357.2|84407.2|84357.2|84395.4|84345.4|24
1620108880000|2021-05-04 06:14:40|84405.7|84355.7|84411.8|84361.8|84414.8|84364.8|84405.1|84355.1|27
1620108890000|2021-05-04 06:14:50|84411.5|84361.5|84413.1|84363.1|84413.1|84363.1|84410.5|84360.5|20
1620108900000|2021-05-04 06:15:00|84412.9|84362.9|84420.1|84370.1|84421.3|84371.3|84412.2|84362.2|35
1620108910000|2021-05-04 06:15:10|84419.6|84369.6|84426.1|84376.1|84427.4|84377.4|84419|84369|32
1620108920000|2021-05-04 06:15:20|84426|84376|84430.7|84380.7|84431|84392.5|84417.5|84375|25
1620108930000|2021-05-04 06:15:30|84430.1|84380.1|84430.4|84380.4|84430.4|84380.4|84427.8|84377.8|24
1620108940000|2021-05-04 06:15:40|84429.8|84379.8|84430.1|84380.1|84431.3|84381.3|84429.8|84379.8|25
1620108950000|2021-05-04 06:15:50|84427.6|84377.6|84432.8|84382.8|84434|84384|84427.6|84377.6|15
1620108960000|2021-05-04 06:16:00|84432.9|84382.9|84426.6|84376.6|84433|84383|84424|84374|24
1620108970000|2021-05-04 06:16:10|84426.4|84376.4|84424.3|84374.3|84426.4|84376.4|84422.4|84372.4|14
1620108980000|2021-05-04 06:16:20|84424.9|84374.9|84429.4|84379.4|84430.3|84380.3|84424.8|84374.8|18
1620108990000|2021-05-04 06:16:30|84429.3|84379.3|84420.4|84370.4|84429.9|84379.9|84417.1|84367.1|28
1620109000000|2021-05-04 06:16:40|84421.9|84371.9|84425|84375|84425.1|84375.1|84418.6|84368.6|33
1620109010000|2021-05-04 06:16:50|84425.1|84375.1|84424.3|84374.3|84425.9|84388.6|84411.5|84373.7|21
1620109020000|2021-05-04 06:17:00|84424.4|84374.4|84426.7|84376.7|84426.7|84376.7|84424.4|84374.4|17
1620109030000|2021-05-04 06:17:10|84426.8|84376.8|84425.8|84375.8|84426.8|84376.8|84425.5|84375.5|15
1620109040000|2021-05-04 06:17:20|84425.5|84375.5|84426.9|84376.9|84426.9|84376.9|84425.2|84375.2|18
1620109050000|2021-05-04 06:17:30|84426.8|84376.8|84452.6|84402.6|84454.1|84404.1|84426.4|84376.4|27
1620109060000|2021-05-04 06:17:40|84452.8|84402.8|84450.4|84400.4|84453.1|84403.1|84449.1|84399.1|25
1620109070000|2021-05-04 06:17:50|84450.6|84400.6|84428.2|84378.2|84450.6|84400.6|84428.2|84378.2|28
1620109080000|2021-05-04 06:18:00|84428.3|84378.3|84430.9|84380.9|84430.9|84380.9|84421.7|84371.7|26
1620109090000|2021-05-04 06:18:10|84432.2|84382.2|84452.7|84402.7|84453|84403|84430.8|84380.8|26
1620109100000|2021-05-04 06:18:20|84452.6|84402.6|84451.3|84401.3|84452.6|84402.6|84450.1|84400.1|24
1620109110000|2021-05-04 06:18:30|84451.9|84401.9|84447.1|84397.1|84453.7|84403.7|84443.2|84393.2|28
1620109120000|2021-05-04 06:18:40|84447.8|84397.8|84416.9|84366.9|84448.7|84398.7|84411.6|84361.6|33
1620109130000|2021-05-04 06:18:50|84417.1|84367.1|84421.1|84371.1|84422.1|84372.1|84416.5|84366.5|28
1620109140000|2021-05-04 06:19:00|84421.5|84371.5|84420.1|84370.1|84425.4|84375.4|84419.3|84369.3|18
1620109150000|2021-05-04 06:19:10|84419.9|84369.9|84420.5|84370.5|84421.6|84371.6|84419.9|84369.9|16
1620109160000|2021-05-04 06:19:20|84420.4|84370.4|84432.2|84382.2|84433.2|84383.2|84420.4|84370.4|24
1620109170000|2021-05-04 06:19:30|84435.8|84385.8|84430.7|84380.7|84435.8|84385.8|84430.6|84380.6|21
1620109180000|2021-05-04 06:19:40|84431.1|84381.1|84430|84380|84431.1|84381.1|84429.6|84379.6|15
1620109190000|2021-05-04 06:19:50|84430.1|84380.1|84426.3|84376.3|84430.7|84380.7|84425.1|84375.1|27
1620109200000|2021-05-04 06:20:00|84426|84376|84426|84376|84427.2|84377.2|84425.5|84375.5|17
1620109210000|2021-05-04 06:20:10|84426.2|84376.2|84425.8|84375.8|84426.4|84376.4|84425.4|84375.4|15
1620109220000|2021-05-04 06:20:20|84425.7|84375.7|84439.3|84389.3|84442.9|84405.8|84425.7|84375.7|32
1620109230000|2021-05-04 06:20:30|84439.7|84389.7|84440|84390|84440.7|84390.7|84439|84389|18
1620109240000|2021-05-04 06:20:40|84439.5|84389.5|84439.9|84389.9|84441.2|84391.2|84439.5|84389.5|13
1620109250000|2021-05-04 06:20:50|84440|84390|84440.2|84390.2|84440.9|84390.9|84439.6|84389.6|12
1620109260000|2021-05-04 06:21:00|84441.1|84391.1|84446.8|84396.8|84446.8|84396.8|84440|84390|23
1620109270000|2021-05-04 06:21:10|84446.7|84396.7|84444.8|84394.8|84447.4|84397.4|84444.5|84394.5|16
1620109280000|2021-05-04 06:21:20|84444.7|84394.7|84439.6|84389.6|84444.7|84394.7|84434.6|84384.6|30
1620109290000|2021-05-04 06:21:30|84439.7|84389.7|84446.1|84396.1|84446.1|84396.1|84432.9|84382.9|23
1620109300000|2021-05-04 06:21:40|84446|84396|84431.1|84381.1|84446.2|84396.2|84431.1|84381.1|30
1620109310000|2021-05-04 06:21:50|84431.4|84381.4|84443.6|84393.6|84447.2|84410|84430.7|84380.7|32
1620109320000|2021-05-04 06:22:00|84444.3|84394.3|84445.1|84395.1|84445.4|84395.4|84444.1|84394.1|19
1620109330000|2021-05-04 06:22:10|84445|84395|84435.4|84385.4|84445|84395|84435.1|84385.1|26
1620109340000|2021-05-04 06:22:20|84435.6|84385.6|84436.6|84386.6|84437.9|84387.9|84434.8|84384.8|25
1620109350000|2021-05-04 06:22:30|84436.7|84386.7|84443.7|84393.7|84443.7|84393.7|84435.2|84385.2|18
1620109360000|2021-05-04 06:22:40|84444.5|84394.5|84446.5|84396.5|84446.5|84396.5|84443.1|84393.1|22
1620109370000|2021-05-04 06:22:50|84447.4|84397.4|84449.6|84399.6|84450.5|84412.1|84436.4|84393.6|25
1620109380000|2021-05-04 06:23:00|84449.9|84399.9|84449.1|84399.1|84449.9|84411.7|84436.7|84399.1|14
1620109390000|2021-05-04 06:23:10|84435.8|84410.8|84452.3|84402.3|84453|84411.1|84435.4|84396.1|23
1620109400000|2021-05-04 06:23:20|84451.8|84401.8|84450.6|84400.6|84451.8|84401.8|84449.1|84399.1|25
1620109410000|2021-05-04 06:23:30|84450.8|84400.8|84451|84401|84451|84401|84449.3|84399.3|12
1620109420000|2021-05-04 06:23:40|84449.5|84399.5|84452|84402|84452|84402|84449.5|84399.5|23
1620109430000|2021-05-04 06:23:50|84452.2|84402.2|84453.6|84403.6|84454.1|84416|84441|84401.2|22
1620109440000|2021-05-04 06:24:00|84453.5|84403.5|84452.1|84402.1|84454.1|84404.1|84451.5|84401.5|13
1620109450000|2021-05-04 06:24:10|84451.8|84401.8|84442.7|84392.7|84458.5|84408.5|84440.1|84390.1|27
1620109460000|2021-05-04 06:24:20|84444.3|84394.3|84444.9|84394.9|84445.9|84395.9|84443.9|84393.9|19
1620109470000|2021-05-04 06:24:30|84444.3|84394.3|84444.8|84394.8|84445.4|84395.4|84443.8|84393.8|17
1620109480000|2021-05-04 06:24:40|84441.1|84391.1|84454.7|84404.7|84456|84406|84439.6|84389.6|31
1620109490000|2021-05-04 06:24:50|84455.7|84405.7|84454.5|84404.5|84456.6|84406.6|84454.3|84404.3|17
1620109500000|2021-05-04 06:25:00|84454.6|84404.6|84454.6|84404.6|84455.5|84405.5|84454.2|84404.2|22
1620109510000|2021-05-04 06:25:10|84454.7|84404.7|84448.6|84398.6|84454.9|84404.9|84447.3|84397.3|26
1620109520000|2021-05-04 06:25:20|84448.4|84398.4|84446.1|84396.1|84450.3|84411.8|84433.6|84395.1|22
1620109530000|2021-05-04 06:25:30|84446.8|84396.8|84469.9|84419.9|84469.9|84419.9|84446.7|84396.7|29
1620109540000|2021-05-04 06:25:40|84459.3|84434.3|84468.4|84418.4|84468.4|84434.3|84457.5|84416.6|19
1620109550000|2021-05-04 06:25:50|84468.7|84418.7|84456.9|84406.9|84468.7|84418.7|84454.2|84404.2|28
1620109560000|2021-05-04 06:26:00|84457.6|84407.6|84451.9|84401.9|84457.9|84407.9|84450.9|84400.9|26
1620109570000|2021-05-04 06:26:10|84451|84401|84452.7|84402.7|84456.6|84406.6|84450|84400|28
1620109580000|2021-05-04 06:26:20|84452.8|84402.8|84450.6|84400.6|84452.8|84402.8|84450.4|84400.4|23
1620109590000|2021-05-04 06:26:30|84450.9|84400.9|84451|84401|84451.6|84401.6|84449.8|84399.8|18
1620109600000|2021-05-04 06:26:40|84451.2|84401.2|84456.9|84406.9|84459.3|84420.9|84442.9|84400.9|31
1620109610000|2021-05-04 06:26:50|84457.1|84407.1|84452.9|84402.9|84457.4|84412.5|84437.5|84402|27
1620109620000|2021-05-04 06:27:00|84452.3|84402.3|84452.3|84402.3|84453.1|84403.1|84451.2|84401.2|24
1620109630000|2021-05-04 06:27:10|84452|84402|84450.8|84400.8|84452.4|84402.4|84450.8|84400.8|15
1620109640000|2021-05-04 06:27:20|84450.5|84400.5|84454.7|84404.7|84455.3|84416.1|84440.9|84398.3|29
1620109650000|2021-05-04 06:27:30|84454.9|84404.9|84456.9|84406.9|84457.6|84407.6|84454.9|84404.9|18
1620109660000|2021-05-04 06:27:40|84457.1|84407.1|84457.5|84407.5|84462.4|84412.4|84456.3|84406.3|24
1620109670000|2021-05-04 06:27:50|84457.7|84407.7|84452.2|84402.2|84457.7|84407.7|84449.2|84399.2|29
1620109680000|2021-05-04 06:28:00|84453.8|84403.8|84452.6|84402.6|84462.1|84412.1|84450.3|84400.3|38
1620109690000|2021-05-04 06:28:10|84453.1|84403.1|84453|84403|84453.8|84403.8|84452.1|84402.1|25
1620109700000|2021-05-04 06:28:20|84452.6|84402.6|84448.2|84398.2|84452.8|84402.8|84447.4|84397.4|25
1620109710000|2021-05-04 06:28:30|84448.1|84398.1|84445.5|84395.5|84448.3|84398.3|84444.7|84394.7|30
1620109720000|2021-05-04 06:28:40|84445|84395|84449.6|84399.6|84449.6|84399.6|84432.5|84382.5|28
1620109730000|2021-05-04 06:28:50|84448.1|84398.1|84448|84398|84449|84399|84446.8|84396.8|26
1620109740000|2021-05-04 06:29:00|84448.1|84398.1|84445.4|84395.4|84456.7|84406.7|84442.1|84392.1|25
1620109750000|2021-05-04 06:29:10|84444.2|84394.2|84435|84385|84444.6|84394.6|84433.3|84383.3|24
1620109760000|2021-05-04 06:29:20|84432.8|84382.8|84444.7|84394.7|84446.7|84396.7|84432.8|84382.8|29
1620109770000|2021-05-04 06:29:30|84443.3|84393.3|84444|84394|84444.3|84394.3|84443.1|84393.1|11
1620109780000|2021-05-04 06:29:40|84442.7|84392.7|84451.9|84401.9|84462.8|84412.8|84442.7|84392.7|34
1620109790000|2021-05-04 06:29:50|84452.7|84402.7|84451.2|84401.2|84453.4|84403.4|84450.5|84400.5|26
1620109800000|2021-05-04 06:30:00|84451.5|84401.5|84455.8|84405.8|84456.3|84406.3|84447.8|84397.8|39
1620109810000|2021-05-04 06:30:10|84455.9|84405.9|84463.9|84413.9|84463.9|84427.4|84451.7|84405.9|20
1620109820000|2021-05-04 06:30:20|84464|84414|84463.8|84413.8|84464.6|84414.6|84462.7|84412.7|20
1620109830000|2021-05-04 06:30:30|84464.1|84414.1|84465.7|84415.7|84465.7|84415.7|84457.8|84407.8|25
1620109840000|2021-05-04 06:30:40|84465.9|84415.9|84469.8|84419.8|84471.7|84421.7|84465.5|84415.5|23
1620109850000|2021-05-04 06:30:50|84469.6|84419.6|84476|84426|84476|84438.8|84463.8|84419.6|25
1620109860000|2021-05-04 06:31:00|84475.5|84425.5|84458.1|84408.1|84479.6|84436.5|84450.5|84406.4|30
1620109870000|2021-05-04 06:31:10|84458.3|84408.3|84461.2|84411.2|84461.2|84411.2|84455.1|84405.1|35
1620109880000|2021-05-04 06:31:20|84460.9|84410.9|84455|84405|84463.3|84426.3|84442.1|84401.7|34
1620109890000|2021-05-04 06:31:30|84455.1|84405.1|84455|84405|84456.2|84406.2|84454.4|84404.4|21
1620109900000|2021-05-04 06:31:40|84455.1|84405.1|84449.1|84399.1|84455.5|84405.5|84448.5|84398.5|23
1620109910000|2021-05-04 06:31:50|84449.4|84399.4|84433.5|84408.5|84450.8|84409.6|84433.3|84394.5|20
1620109920000|2021-05-04 06:32:00|84433.6|84408.6|84460.2|84410.2|84461.4|84423.5|84433.6|84400.6|24
1620109930000|2021-05-04 06:32:10|84460.8|84410.8|84457.5|84407.5|84460.8|84410.8|84454|84404|33
1620109940000|2021-05-04 06:32:20|84456.9|84406.9|84447.6|84397.6|84456.9|84409|84433.5|84395.8|29
1620109950000|2021-05-04 06:32:30|84447.7|84397.7|84438.9|84388.9|84447.8|84404.5|84429.5|84388.5|31
1620109960000|2021-05-04 06:32:40|84438.8|84388.8|84456.5|84406.5|84456.5|84406.5|84438.8|84388.8|20
1620109970000|2021-05-04 06:32:50|84456|84406|84461.4|84411.4|84461.7|84420.5|84443.7|84405.2|25
1620109980000|2021-05-04 06:33:00|84460|84410|84450.7|84400.7|84461.4|84425.2|84445.5|84395.5|23
1620109990000|2021-05-04 06:33:10|84450.2|84400.2|84450.3|84400.3|84450.9|84400.9|84449.9|84399.9|26
1620110000000|2021-05-04 06:33:20|84450.4|84400.4|84450.6|84400.6|84450.6|84400.6|84441.7|84391.7|16
1620110010000|2021-05-04 06:33:30|84450.7|84400.7|84464.2|84414.2|84464.8|84427|84445.3|84400.7|32
1620110020000|2021-05-04 06:33:40|84451.9|84426.9|84447|84397|84452.5|84427.5|84446.6|84396.6|19
1620110030000|2021-05-04 06:33:50|84446.4|84396.4|84464.6|84414.6|84464.6|84414.6|84446.1|84396.1|33
1620110040000|2021-05-04 06:34:00|84464.9|84414.9|84465.2|84415.2|84466.2|84416.2|84464.4|84414.4|18
1620110050000|2021-05-04 06:34:10|84465.5|84415.5|84461|84411|84466.1|84416.1|84458.3|84408.3|30
1620110060000|2021-05-04 06:34:20|84460.9|84410.9|84434.6|84409.6|84462.9|84417.2|84434.6|84396.7|30
1620110070000|2021-05-04 06:34:30|84446.9|84396.9|84427|84402|84446.9|84402.7|84427|84390|18
1620110080000|2021-05-04 06:34:40|84427.5|84402.5|84442.1|84392.1|84442.3|84402.5|84427.5|84388.1|22
1620110090000|2021-05-04 06:34:50|84443.1|84393.1|84441.7|84391.7|84443.1|84393.1|84439.7|84389.7|21
1620110100000|2021-05-04 06:35:00|84441.3|84391.3|84464.5|84414.5|84464.5|84414.5|84436.1|84391.3|40
1620110110000|2021-05-04 06:35:10|84453.3|84428.3|84459.2|84434.2|84471.6|84436.4|84453.3|84416.5|33
1620110120000|2021-05-04 06:35:20|84458.8|84433.8|84453.9|84403.9|84463.3|84433.9|84448.3|84403.9|32
1620110130000|2021-05-04 06:35:30|84454.1|84404.1|84451.4|84401.4|84455.9|84405.9|84449.2|84399.2|26
1620110140000|2021-05-04 06:35:40|84450.5|84400.5|84442.9|84392.9|84452.1|84402.1|84441.1|84391.1|25
1620110150000|2021-05-04 06:35:50|84430.2|84405.2|84442.3|84392.3|84442.5|84405.3|84429.5|84390.4|23
1620110160000|2021-05-04 06:36:00|84442.7|84392.7|84445.4|84395.4|84445.4|84395.4|84442.3|84392.3|29
1620110170000|2021-05-04 06:36:10|84446.3|84396.3|84455.6|84405.6|84456.7|84406.7|84446.3|84396.3|27
1620110180000|2021-05-04 06:36:20|84455.8|84405.8|84455.5|84405.5|84455.8|84405.8|84453.7|84403.7|11
1620110190000|2021-05-04 06:36:30|84454.8|84404.8|84424|84399|84456.8|84406.8|84424|84391.1|26
1620110200000|2021-05-04 06:36:40|84439.4|84389.4|84435.7|84385.7|84439.4|84389.4|84433.9|84383.9|30
1620110210000|2021-05-04 06:36:50|84435.2|84385.2|84425|84400|84435.2|84400.2|84422.8|84385.2|23
1620110220000|2021-05-04 06:37:00|84425.1|84400.1|84453.1|84403.1|84455.1|84405.1|84425|84383.3|37
1620110230000|2021-05-04 06:37:10|84453.2|84403.2|84439.8|84389.8|84455|84405|84436.5|84386.5|31
1620110240000|2021-05-04 06:37:20|84439.7|84389.7|84427.1|84402.1|84440.4|84402.1|84426.9|84387.2|24
1620110250000|2021-05-04 06:37:30|84426.3|84401.3|84437.3|84387.3|84439|84401.3|84426.3|84386.6|25
1620110260000|2021-05-04 06:37:40|84437.6|84387.6|84451.2|84401.2|84452.8|84402.8|84433.8|84383.8|25
1620110270000|2021-05-04 06:37:50|84448.9|84398.9|84437.4|84387.4|84449.7|84399.7|84437.4|84387.4|25
1620110280000|2021-05-04 06:38:00|84438|84388|84437.8|84387.8|84438.8|84388.8|84437.5|84387.5|26
1620110290000|2021-05-04 06:38:10|84437.5|84387.5|84415.9|84390.9|84439.8|84395|84415.9|84377.2|22
1620110300000|2021-05-04 06:38:20|84415.6|84390.6|84439.9|84389.9|84441.9|84391.9|84415.2|84377.6|16
1620110310000|2021-05-04 06:38:30|84443.1|84393.1|84444.9|84419.9|84458.2|84420.7|84441.6|84391.6|30
1620110320000|2021-05-04 06:38:40|84445|84420|84446.1|84396.1|84453.1|84421.1|84443.5|84393.6|30
1620110330000|2021-05-04 06:38:50|84446.3|84396.3|84450.7|84400.7|84450.7|84400.7|84446.3|84396.3|35
1620110340000|2021-05-04 06:39:00|84450.8|84400.8|84453.5|84403.5|84456.1|84406.1|84450.8|84400.8|23
1620110350000|2021-05-04 06:39:10|84458.7|84408.7|84455.8|84430.8|84470.8|84431.7|84455.8|84408.7|29
1620110360000|2021-05-04 06:39:20|84456.1|84431.1|84472.6|84422.6|84472.6|84432.4|84453.7|84405.7|25
1620110370000|2021-05-04 06:39:30|84473.3|84423.3|84472.2|84422.2|84473.3|84435.7|84457.9|84422|24
1620110380000|2021-05-04 06:39:40|84472.3|84422.3|84454.1|84404.1|84472.3|84422.3|84452.8|84402.8|30
1620110390000|2021-05-04 06:39:50|84454.4|84404.4|84457.1|84407.1|84458|84408|84454.2|84404.2|31
1620110400000|2021-05-04 06:40:00|84456.3|84406.3|84447.9|84397.9|84458.2|84408.2|84447.9|84397.9|34
1620110410000|2021-05-04 06:40:10|84447.4|84397.4|84438.6|84388.6|84447.8|84409.2|84433.6|84388.5|32
1620110420000|2021-05-04 06:40:20|84439.1|84389.1|84426.2|84376.2|84439.1|84396.2|84420.8|84376.2|34
1620110430000|2021-05-04 06:40:30|84428.5|84378.5|84427.7|84377.7|84429.5|84389.3|84410.2|84372.1|33
1620110440000|2021-05-04 06:40:40|84427.8|84377.8|84435.6|84385.6|84441.6|84391.6|84427.8|84377.8|32
1620110450000|2021-05-04 06:40:50|84435.4|84385.4|84431.9|84381.9|84436.3|84393.7|84417.2|84380.6|27
1620110460000|2021-05-04 06:41:00|84432.2|84382.2|84430.7|84380.7|84432.2|84382.2|84430.4|84380.4|18
1620110470000|2021-05-04 06:41:10|84430.4|84380.4|84436.9|84386.9|84437|84387|84430.4|84380.4|20
1620110480000|2021-05-04 06:41:20|84436.8|84386.8|84437.5|84387.5|84437.5|84387.5|84435.2|84385.2|22
1620110490000|2021-05-04 06:41:30|84437.3|84387.3|84452.6|84402.6|84453.6|84403.6|84437.3|84387.3|29
1620110500000|2021-05-04 06:41:40|84453.1|84403.1|84450|84400|84453.6|84403.6|84450|84400|25
1620110510000|2021-05-04 06:41:50|84449.4|84399.4|84438.6|84388.6|84453|84403|84438.6|84388.6|23
1620110520000|2021-05-04 06:42:00|84437.9|84387.9|84441.1|84391.1|84442.2|84404.8|84428.6|84387.9|29
1620110530000|2021-05-04 06:42:10|84440.7|84390.7|84432.8|84382.8|84445.6|84398.6|84423.6|84382.8|28
1620110540000|2021-05-04 06:42:20|84433.1|84383.1|84444.4|84394.4|84456.5|84406.5|84417.9|84380.4|30
1620110550000|2021-05-04 06:42:30|84442.8|84392.8|84459.9|84409.9|84460.6|84410.6|84441.6|84391.6|32
1620110560000|2021-05-04 06:42:40|84459.5|84409.5|84459.7|84409.7|84460.4|84410.4|84457.4|84407.4|23
1620110570000|2021-05-04 06:42:50|84459.6|84409.6|84457.4|84407.4|84459.7|84422.7|84445.6|84395.6|28
1620110580000|2021-05-04 06:43:00|84457.5|84407.5|84458.5|84408.5|84459|84409|84457.5|84407.5|17
1620110590000|2021-05-04 06:43:10|84459.1|84409.1|84458.9|84408.9|84459.8|84409.8|84458.8|84408.8|11
1620110600000|2021-05-04 06:43:20|84458.8|84408.8|84451.9|84401.9|84465.9|84415.9|84451.9|84401.9|24
1620110610000|2021-05-04 06:43:30|84447.3|84397.3|84439.7|84389.7|84447.3|84397.3|84439.7|84389.7|32
1620110620000|2021-05-04 06:43:40|84440.5|84390.5|84419.4|84394.4|84443.8|84394.4|84419.4|84381.5|35
1620110630000|2021-05-04 06:43:50|84432.3|84382.3|84432.3|84382.3|84432.9|84382.9|84430.8|84380.8|24
1620110640000|2021-05-04 06:44:00|84431.9|84381.9|84459.8|84409.8|84460.6|84422.2|84426.7|84376.7|31
1620110650000|2021-05-04 06:44:10|84458.6|84408.6|84453.3|84403.3|84459.9|84409.9|84441.8|84391.8|37
1620110660000|2021-05-04 06:44:20|84452.5|84402.5|84438.7|84388.7|84452.8|84402.8|84437.9|84387.9|23
1620110670000|2021-05-04 06:44:30|84439.6|84389.6|84440.2|84390.2|84458.1|84408.1|84427.4|84388.4|34
1620110680000|2021-05-04 06:44:40|84439.9|84389.9|84426.7|84376.7|84439.9|84389.9|84425.7|84375.7|34
1620110690000|2021-05-04 06:44:50|84428.6|84378.6|84439.5|84389.5|84440.7|84390.7|84427.4|84377.4|26
1620110700000|2021-05-04 06:45:00|84439|84389|84442.5|84392.5|84447.5|84397.5|84437|84387|32
1620110710000|2021-05-04 06:45:10|84442.7|84392.7|84453|84403|84453|84403|84441.8|84391.8|27
1620110720000|2021-05-04 06:45:20|84453.8|84403.8|84450.5|84400.5|84454.6|84404.6|84450.4|84400.4|22
1620110730000|2021-05-04 06:45:30|84450.3|84400.3|84428.9|84378.9|84450.6|84400.6|84428.9|84378.9|31
1620110740000|2021-05-04 06:45:40|84429|84379|84440|84390|84440.6|84390.6|84423.9|84373.9|36
1620110750000|2021-05-04 06:45:50|84440.1|84390.1|84441|84391|84442.9|84403.2|84427.7|84389.2|20
1620110760000|2021-05-04 06:46:00|84438.7|84388.7|84429.9|84379.9|84438.7|84388.7|84426|84376|38
1620110770000|2021-05-04 06:46:10|84417.8|84392.8|84445.4|84395.4|84446|84396|84417.8|84379.9|28
1620110780000|2021-05-04 06:46:20|84445.5|84395.5|84435.5|84385.5|84446.4|84396.4|84435.5|84385.5|25
1620110790000|2021-05-04 06:46:30|84434.7|84384.7|84434|84384|84435.4|84398|84423|84382.6|22
1620110800000|2021-05-04 06:46:40|84433.9|84383.9|84446.2|84396.2|84447.9|84397.9|84433.5|84383.5|21
1620110810000|2021-05-04 06:46:50|84446.7|84396.7|84453.7|84403.7|84454.7|84415.8|84440.8|84396.5|26
1620110820000|2021-05-04 06:47:00|84453.1|84403.1|84442.8|84417.8|84454|84419.6|84442.8|84401.1|22
1620110830000|2021-05-04 06:47:10|84443.3|84418.3|84446.9|84421.9|84460.6|84424.2|84443.3|84404.2|27
1620110840000|2021-05-04 06:47:20|84446.2|84421.2|84453|84403|84455.2|84422.1|84443.4|84401.3|26
1620110850000|2021-05-04 06:47:30|84452.9|84402.9|84450.9|84400.9|84453.5|84403.5|84450.9|84400.9|17
1620110860000|2021-05-04 06:47:40|84451|84401|84450|84400|84451.8|84401.8|84448.1|84398.1|15
1620110870000|2021-05-04 06:47:50|84449.4|84399.4|84441|84391|84450.4|84400.4|84441|84391|30
1620110880000|2021-05-04 06:48:00|84442.9|84392.9|84434.3|84384.3|84442.9|84392.9|84433.8|84383.8|27
1620110890000|2021-05-04 06:48:10|84434|84384|84431.3|84381.3|84434.2|84384.2|84429.4|84379.4|36
1620110900000|2021-05-04 06:48:20|84431.1|84381.1|84441.5|84391.5|84442.8|84392.8|84430.7|84380.7|31
1620110910000|2021-05-04 06:48:30|84441.8|84391.8|84432.3|84382.3|84449.3|84412.7|84429.4|84382.3|30
1620110920000|2021-05-04 06:48:40|84433.5|84383.5|84437.9|84387.9|84440.5|84402.4|84427.4|84381|31
1620110930000|2021-05-04 06:48:50|84438.3|84388.3|84439.8|84389.8|84439.8|84389.8|84438.2|84388.2|12
1620110940000|2021-05-04 06:49:00|84440|84390|84430.5|84380.5|84440.9|84397.3|84421.9|84379.9|32
1620110950000|2021-05-04 06:49:10|84430.3|84380.3|84419.4|84369.4|84430.5|84386.7|84410.5|84369.4|32
1620110960000|2021-05-04 06:49:20|84419.9|84369.9|84439.3|84389.3|84439.3|84389.3|84401.4|84365.2|32
1620110970000|2021-05-04 06:49:30|84440.1|84390.1|84428.7|84378.7|84443.8|84407.6|84423.8|84378.7|34
1620110980000|2021-05-04 06:49:40|84428.5|84378.5|84425.1|84375.1|84430.3|84380.3|84425.1|84375.1|40
1620110990000|2021-05-04 06:49:50|84425.6|84375.6|84421.7|84371.7|84428.2|84378.2|84421.4|84371.4|23
1620111000000|2021-05-04 06:50:00|84421.5|84371.5|84419.6|84369.6|84423.1|84381.4|84403.8|84366.2|31
1620111010000|2021-05-04 06:50:10|84419.8|84369.8|84423.5|84373.5|84424.6|84374.6|84419.6|84369.6|22
1620111020000|2021-05-04 06:50:20|84423.1|84373.1|84414.4|84364.4|84423.8|84377.3|84401.3|84364.4|24
1620111030000|2021-05-04 06:50:30|84416|84366|84436.4|84386.4|84439.7|84389.7|84415.2|84365.2|30
1620111040000|2021-05-04 06:50:40|84437.9|84387.9|84433.6|84383.6|84437.9|84395.9|84420.9|84380.2|32
1620111050000|2021-05-04 06:50:50|84433.2|84383.2|84438.7|84413.7|84446.7|84413.7|84431.4|84383|24
1620111060000|2021-05-04 06:51:00|84441.3|84416.3|84444.3|84419.3|84444.3|84419.3|84438.5|84413.5|26
1620111070000|2021-05-04 06:51:10|84444.7|84419.7|84421.5|84396.5|84445.1|84419.7|84421.1|84383|33
1620111080000|2021-05-04 06:51:20|84421|84396|84443.2|84393.2|84447.2|84397.2|84420.8|84386.5|25
1620111090000|2021-05-04 06:51:30|84443.4|84393.4|84411.1|84386.1|84443.4|84400.4|84411.1|84377.8|31
1620111100000|2021-05-04 06:51:40|84412.4|84387.4|84431.3|84381.3|84437.4|84396.2|84409.4|84373.4|34
1620111110000|2021-05-04 06:51:50|84419.7|84394.7|84420.3|84370.3|84432.6|84394.9|84419.1|84369.3|26
1620111120000|2021-05-04 06:52:00|84420.2|84370.2|84413.6|84363.6|84432.4|84382.4|84412.9|84362.9|31
1620111130000|2021-05-04 06:52:10|84415.9|84365.9|84407.7|84357.7|84416|84366|84405.8|84355.8|36
1620111140000|2021-05-04 06:52:20|84406.6|84356.6|84413.4|84363.4|84417.5|84367.5|84406.3|84356.3|32
1620111150000|2021-05-04 06:52:30|84412|84362|84412.3|84362.3|84413.2|84373|84395|84356.7|39
1620111160000|2021-05-04 06:52:40|84411.8|84361.8|84412|84362|84413.5|84363.5|84411.2|84361.2|27
1620111170000|2021-05-04 06:52:50|84412.2|84362.2|84412.1|84362.1|84414|84364|84411.2|84361.2|33
1620111180000|2021-05-04 06:53:00|84411.9|84361.9|84409|84359|84413.4|84374.1|84397.7|84359|27
1620111190000|2021-05-04 06:53:10|84409.5|84359.5|84394.9|84369.9|84411.5|84369.9|84394.9|84356.2|33
1620111200000|2021-05-04 06:53:20|84396|84371|84417.3|84367.3|84419.5|84371.7|84395.2|84358|34
1620111210000|2021-05-04 06:53:30|84417.4|84367.4|84415.6|84365.6|84418|84368|84415.1|84365.1|25
1620111220000|2021-05-04 06:53:40|84415|84365|84413.5|84363.5|84415.4|84365.4|84413.2|84363.2|30
1620111230000|2021-05-04 06:53:50|84412.9|84362.9|84408|84358|84413|84374.2|84391.6|84355|35
1620111240000|2021-05-04 06:54:00|84407.5|84357.5|84410.8|84360.8|84414.7|84364.7|84406.8|84356.8|27
1620111250000|2021-05-04 06:54:10|84410.7|84360.7|84412.4|84362.4|84412.4|84362.4|84410.3|84360.3|29
1620111260000|2021-05-04 06:54:20|84412.3|84362.3|84410|84360|84413|84363|84407.4|84357.4|29
1620111270000|2021-05-04 06:54:30|84409.8|84359.8|84395|84370|84410.8|84372.6|84393.6|84355.9|24
1620111280000|2021-05-04 06:54:40|84394.9|84369.9|84414|84364|84414.7|84375.5|84394.9|84356|35
1620111290000|2021-05-04 06:54:50|84413.8|84363.8|84415.1|84365.1|84415.1|84365.1|84413.1|84363.1|24
1620111300000|2021-05-04 06:55:00|84417.1|84367.1|84417.4|84367.4|84417.5|84367.5|84415.8|84365.8|29
1620111310000|2021-05-04 06:55:10|84417.2|84367.2|84427.1|84377.1|84427.2|84377.2|84417.2|84367.2|40
1620111320000|2021-05-04 06:55:20|84426.5|84376.5|84415.7|84365.7|84426.7|84379|84402.3|84364.7|37
1620111330000|2021-05-04 06:55:30|84416.1|84366.1|84401.6|84376.6|84420.3|84377.5|84401.1|84364.6|36
1620111340000|2021-05-04 06:55:40|84414|84364|84410|84360|84417.7|84380.8|84402.3|84359.9|35
1620111350000|2021-05-04 06:55:50|84410.1|84360.1|84390.3|84365.3|84411.9|84373.8|84389.3|84352|33
1620111360000|2021-05-04 06:56:00|84390.4|84365.4|84410.3|84360.3|84411.7|84365.4|84388.1|84352.4|26
1620111370000|2021-05-04 06:56:10|84410.7|84360.7|84396.6|84371.6|84411.2|84372.7|84390.8|84354.4|33
1620111380000|2021-05-04 06:56:20|84408.4|84358.4|84422.9|84372.9|84423|84374.3|84395.7|84358.4|35
1620111390000|2021-05-04 06:56:30|84420.7|84370.7|84419.3|84369.3|84422|84372|84418.7|84368.7|24
1620111400000|2021-05-04 06:56:40|84419.6|84369.6|84416.9|84366.9|84419.6|84376.7|84401|84363.2|24
1620111410000|2021-05-04 06:56:50|84417|84367|84408.7|84358.7|84417.6|84367.6|84408.6|84358.6|31
1620111420000|2021-05-04 06:57:00|84409.2|84359.2|84410.5|84360.5|84410.6|84360.6|84408.9|84358.9|15
1620111430000|2021-05-04 06:57:10|84409.9|84359.9|84409.5|84359.5|84414.1|84364.1|84408.5|84358.5|23
1620111440000|2021-05-04 06:57:20|84409|84359|84455.4|84405.4|84468.6|84418.6|84396.7|84359|40
1620111450000|2021-05-04 06:57:30|84454.8|84404.8|84428|84378|84455.5|84405.5|84426.7|84376.7|41
1620111460000|2021-05-04 06:57:40|84427.6|84377.6|84419.2|84369.2|84428.4|84378.4|84419.2|84369.2|32
1620111470000|2021-05-04 06:57:50|84422.3|84372.3|84417.5|84367.5|84422.3|84372.3|84414.2|84364.2|31
1620111480000|2021-05-04 06:58:00|84416|84366|84424|84374|84424|84374|84414.8|84364.8|31
1620111490000|2021-05-04 06:58:10|84426.5|84376.5|84425.3|84375.3|84428.2|84378.2|84424.5|84374.5|38
1620111500000|2021-05-04 06:58:20|84424.7|84374.7|84425.3|84375.3|84427.6|84377.6|84424|84374|26
1620111510000|2021-05-04 06:58:30|84425.1|84375.1|84424.2|84374.2|84425.7|84375.7|84423.6|84373.6|23
1620111520000|2021-05-04 06:58:40|84425|84375|84419.3|84369.3|84425.4|84375.4|84416.7|84366.7|36
1620111530000|2021-05-04 06:58:50|84418.8|84368.8|84416.1|84366.1|84421.1|84371.1|84415.7|84365.7|39
1620111540000|2021-05-04 06:59:00|84415.7|84365.7|84417.2|84367.2|84417.4|84367.4|84414.8|84364.8|35
1620111550000|2021-05-04 06:59:10|84418.5|84368.5|84423.6|84373.6|84426.4|84376.4|84418.5|84368.5|39
1620111560000|2021-05-04 06:59:20|84423|84373|84424.4|84374.4|84425.2|84375.2|84423|84373|21
1620111570000|2021-05-04 06:59:30|84425|84375|84424.5|84374.5|84425.8|84375.8|84423.5|84373.5|28
1620111580000|2021-05-04 06:59:40|84424.6|84374.6|84436.6|84386.6|84436.6|84399.4|84415.4|84374.6|38
1620111590000|2021-05-04 06:59:50|84437.6|84387.6|84432.9|84382.9|84437.6|84387.6|84431|84381|40
1620111600000|2021-05-04 07:00:00|84429.6|84379.6|84420.2|84370.2|84432|84382|84420.1|84370.1|40
1620111610000|2021-05-04 07:00:10|84420.6|84370.6|84417.5|84367.5|84422.4|84372.4|84415.9|84365.9|41
1620111620000|2021-05-04 07:00:20|84417.3|84367.3|84406.2|84356.2|84417.8|84367.8|84405.6|84355.6|42
1620111630000|2021-05-04 07:00:30|84406.1|84356.1|84395.1|84345.1|84406.1|84356.1|84394.7|84344.7|36
1620111640000|2021-05-04 07:00:40|84395|84345|84392.9|84342.9|84396.6|84346.6|84391.6|84341.6|32
1620111650000|2021-05-04 07:00:50|84392.1|84342.1|84396.4|84346.4|84399.2|84363.1|84388.1|84342.1|39
1620111660000|2021-05-04 07:01:00|84396.6|84346.6|84380.1|84355.1|84397.6|84356.2|84379.8|84342.3|34
1620111670000|2021-05-04 07:01:10|84380|84355|84393|84343|84393.4|84355.3|84379.6|84341.7|30
1620111680000|2021-05-04 07:01:20|84392.6|84342.6|84395.7|84345.7|84398|84359.3|84381.1|84342.6|34
1620111690000|2021-05-04 07:01:30|84396.4|84346.4|84395.8|84345.8|84397.1|84347.1|84395.8|84345.8|26
1620111700000|2021-05-04 07:01:40|84396.5|84346.5|84399.2|84349.2|84401|84362.7|84387.4|84346.2|29
1620111710000|2021-05-04 07:01:50|84400|84350|84404.3|84354.3|84404.5|84354.5|84399.9|84349.9|31
1620111720000|2021-05-04 07:02:00|84405.1|84355.1|84399.4|84349.4|84408.8|84358.8|84398.4|84348.4|39
1620111730000|2021-05-04 07:02:10|84399.8|84349.8|84386.4|84361.4|84399.8|84362|84384.8|84343.4|34
1620111740000|2021-05-04 07:02:20|84398.6|84348.6|84397.3|84347.3|84398.8|84348.8|84396.9|84346.9|25
1620111750000|2021-05-04 07:02:30|84397.4|84347.4|84412.4|84362.4|84413.8|84363.8|84395.9|84345.9|35
1620111760000|2021-05-04 07:02:40|84404.3|84379.3|84430.9|84405.9|84440.7|84407.3|84404.3|84368.2|43
1620111770000|2021-05-04 07:02:50|84430.8|84405.8|84428.7|84403.7|84449.2|84412.6|84426.2|84389.5|39
1620111780000|2021-05-04 07:03:00|84438.5|84388.5|84427.4|84402.4|84440.2|84402.4|84423.3|84387|35
1620111790000|2021-05-04 07:03:10|84426|84401|84431.2|84381.2|84436.3|84401.8|84419.9|84381.2|33
1620111800000|2021-05-04 07:03:20|84417.9|84392.9|84414.3|84389.3|84427.5|84392.9|84413.8|84377.4|28
1620111810000|2021-05-04 07:03:30|84413.5|84388.5|84420|84370|84425.9|84391.5|84407.6|84369.1|34
1620111820000|2021-05-04 07:03:40|84419.8|84369.8|84414.8|84389.8|84424.6|84391.1|84413.9|84369.8|33
1620111830000|2021-05-04 07:03:50|84414.9|84389.9|84432.5|84382.5|84432.8|84394.9|84414.1|84380.9|31
1620111840000|2021-05-04 07:04:00|84433.2|84383.2|84427.3|84402.3|84433.2|84402.3|84419|84383.2|30
1620111850000|2021-05-04 07:04:10|84426.1|84401.1|84441|84391|84442.5|84403.9|84425.8|84390.8|27
1620111860000|2021-05-04 07:04:20|84428.3|84403.3|84429.7|84404.7|84429.7|84404.7|84428.1|84403.1|21
1620111870000|2021-05-04 07:04:30|84429.6|84404.6|84431.2|84381.2|84443.3|84404.6|84416.4|84381.2|32
1620111880000|2021-05-04 07:04:40|84430.9|84380.9|84432.9|84382.9|84435.6|84395|84417|84379.9|36
1620111890000|2021-05-04 07:04:50|84433|84383|84430.1|84405.1|84445.3|84408.1|84419|84381.4|37
1620111900000|2021-05-04 07:05:00|84430|84405|84449.5|84399.5|84449.5|84409.8|84423.4|84385.8|40
1620111910000|2021-05-04 07:05:10|84449.4|84399.4|84451.4|84401.4|84452.3|84413.4|84438.4|84398.3|35
1620111920000|2021-05-04 07:05:20|84451.7|84401.7|84451.8|84401.8|84455|84416.4|84435.5|84398.8|35
1620111930000|2021-05-04 07:05:30|84450.9|84400.9|84459.1|84409.1|84459.3|84418.8|84439.9|84400.3|36
1620111940000|2021-05-04 07:05:40|84456.5|84406.5|84460.3|84410.3|84464.4|84414.4|84456.4|84406.4|40
1620111950000|2021-05-04 07:05:50|84460.4|84410.4|84455.7|84405.7|84461.8|84411.8|84452.4|84402.4|37
1620111960000|2021-05-04 07:06:00|84455.6|84405.6|84457.7|84407.7|84461.7|84411.7|84454.8|84404.8|40
1620111970000|2021-05-04 07:06:10|84457|84407|84446|84396|84457|84407|84445.1|84395.1|37
1620111980000|2021-05-04 07:06:20|84431.7|84406.7|84458.6|84408.6|84461.8|84411.8|84431.7|84396.7|35
1620111990000|2021-05-04 07:06:30|84448.2|84423.2|84468.2|84443.2|84481.1|84443.9|84446.7|84410.6|38
1620112000000|2021-05-04 07:06:40|84467.9|84442.9|84455|84405|84479.9|84442.9|84455|84405|31
1620112010000|2021-05-04 07:06:50|84457.5|84407.5|84460.6|84435.6|84476.5|84438.1|84457.5|84407.5|33
1620112020000|2021-05-04 07:07:00|84460|84435|84482.6|84432.6|84490.9|84449.4|84460|84423.7|34
1620112030000|2021-05-04 07:07:10|84479.5|84429.5|84480.5|84430.5|84496.7|84450.4|84475.4|84428|40
1620112040000|2021-05-04 07:07:20|84480|84430|84501.9|84451.9|84505.8|84464.2|84472.9|84429.1|37
1620112050000|2021-05-04 07:07:30|84501.8|84451.8|84489.3|84439.3|84502.8|84463.6|84480.7|84439.3|37
1620112060000|2021-05-04 07:07:40|84488.9|84438.9|84496.2|84446.2|84497.3|84458.6|84476.9|84426.9|38
1620112070000|2021-05-04 07:07:50|84497.3|84447.3|84482.9|84457.9|84497.3|84457.9|84480.4|84440.9|32
1620112080000|2021-05-04 07:08:00|84483.3|84458.3|84489.3|84439.3|84495.2|84458.3|84482.6|84439.3|36
1620112090000|2021-05-04 07:08:10|84489.5|84439.5|84519.6|84469.6|84519.6|84469.6|84482.2|84439.5|39
1620112100000|2021-05-04 07:08:20|84526|84476|84498|84448|84526|84476|84497.6|84447.6|38
1620112110000|2021-05-04 07:08:30|84497.9|84447.9|84521.2|84471.2|84523.8|84473.8|84497.9|84447.9|40
1620112120000|2021-05-04 07:08:40|84522|84472|84519.4|84469.4|84522.4|84472.4|84519.3|84469.3|32
1620112130000|2021-05-04 07:08:50|84519.8|84469.8|84526.8|84476.8|84526.8|84476.8|84519.8|84469.8|30
1620112140000|2021-05-04 07:09:00|84527.1|84477.1|84531.7|84481.7|84532.7|84490|84509.4|84472.6|38
1620112150000|2021-05-04 07:09:10|84532.1|84482.1|84528.9|84478.9|84549.7|84512.7|84512.9|84478|40
1620112160000|2021-05-04 07:09:20|84528.3|84478.3|84532.2|84482.2|84535.7|84498.4|84521.3|84476.6|36
1620112170000|2021-05-04 07:09:30|84526.5|84476.5|84489.9|84464.9|84526.5|84476.5|84487|84450.3|43
1620112180000|2021-05-04 07:09:40|84490.1|84465.1|84501.4|84451.4|84503.8|84465.2|84487.1|84449.7|35
1620112190000|2021-05-04 07:09:50|84500.8|84450.8|84496.3|84471.3|84505|84471.3|84485.6|84450|39
1620112200000|2021-05-04 07:10:00|84505.9|84455.9|84511.9|84461.9|84518.6|84476.1|84484.4|84447.1|39
1620112210000|2021-05-04 07:10:10|84512.1|84462.1|84509.9|84484.9|84524.1|84485.2|84509.2|84461.4|33
1620112220000|2021-05-04 07:10:20|84510|84485|84536.2|84486.2|84536.2|84494.6|84509.7|84468.2|37
1620112230000|2021-05-04 07:10:30|84536.8|84486.8|84532.9|84482.9|84539.1|84500.7|84519.8|84479.7|38
1620112240000|2021-05-04 07:10:40|84521.7|84496.7|84531.7|84506.7|84545.2|84509|84519.4|84494.4|32
1620112250000|2021-05-04 07:10:50|84532.2|84507.2|84534.2|84509.2|84547.5|84509.8|84532.2|84489|32
1620112260000|2021-05-04 07:11:00|84534.6|84509.6|84552.3|84502.3|84563.6|84521.6|84534.6|84497.8|38
1620112270000|2021-05-04 07:11:10|84553.4|84503.4|84547.5|84497.5|84574.5|84536.5|84547.5|84497.5|40
1620112280000|2021-05-04 07:11:20|84547.6|84497.6|84551.3|84501.3|84552.9|84502.9|84547.6|84497.6|31
1620112290000|2021-05-04 07:11:30|84551.4|84501.4|84543.4|84518.4|84554.2|84518.8|84539.5|84494.4|37
1620112300000|2021-05-04 07:11:40|84543.7|84518.7|84546.9|84521.9|84559.3|84522.9|84541|84507.7|32
1620112310000|2021-05-04 07:11:50|84547|84522|84550.4|84525.4|84551.1|84526.1|84546.5|84521.5|26
1620112320000|2021-05-04 07:12:00|84550.1|84525.1|84559.9|84534.9|84572.8|84536.8|84550.1|84517.9|33
1620112330000|2021-05-04 07:12:10|84560|84535|84561.2|84511.2|84579|84540.9|84558.1|84509.9|37
1620112340000|2021-05-04 07:12:20|84562|84512|84548.1|84523.1|84562.7|84525.6|84548.1|84511.6|32
1620112350000|2021-05-04 07:12:30|84548|84523|84560.3|84535.3|84572|84537.2|84547.8|84518|31
1620112360000|2021-05-04 07:12:40|84559.8|84534.8|84546.8|84521.8|84559.8|84534.8|84545.3|84507.5|35
1620112370000|2021-05-04 07:12:50|84546.9|84521.9|84548.3|84523.3|84565.8|84528|84546.9|84510.6|34
1620112380000|2021-05-04 07:13:00|84548.6|84523.6|84560.3|84535.3|84574.9|84538|84548.6|84517.2|40
1620112390000|2021-05-04 07:13:10|84560.8|84535.8|84535.1|84510.1|84560.9|84535.9|84535.1|84497.3|35
1620112400000|2021-05-04 07:13:20|84535.5|84510.5|84533.6|84508.6|84547.8|84511.9|84531.7|84494.1|35
1620112410000|2021-05-04 07:13:30|84532.2|84507.2|84547.6|84497.6|84549.8|84507.9|84532.1|84495.1|33
1620112420000|2021-05-04 07:13:40|84546.1|84496.1|84545.8|84495.8|84547.6|84497.6|84545.4|84495.4|22
1620112430000|2021-05-04 07:13:50|84545.9|84495.9|84529.7|84504.7|84546.1|84505|84529.5|84490.8|24
1620112440000|2021-05-04 07:14:00|84529.9|84504.9|84540.3|84515.3|84551.3|84516.3|84529.2|84499.1|29
1620112450000|2021-05-04 07:14:10|84553.5|84503.5|84563.8|84513.8|84565|84528.2|84541.9|84502.8|30
1620112460000|2021-05-04 07:14:20|84551.1|84526.1|84556.4|84506.4|84560.8|84526.2|84544.1|84506.4|37
1620112470000|2021-05-04 07:14:30|84555.4|84505.4|84545|84520|84555.9|84520|84543.4|84505.2|23
1620112480000|2021-05-04 07:14:40|84545.1|84520.1|84561.7|84511.7|84562.6|84521.6|84545.1|84510|33
1620112490000|2021-05-04 07:14:50|84551|84526|84546.3|84521.3|84562.5|84526.9|84546.3|84509.8|30
1620112500000|2021-05-04 07:15:00|84546|84521|84560.6|84510.6|84562.5|84525.6|84544.1|84510.5|37
1620112510000|2021-05-04 07:15:10|84561.1|84511.1|84569.4|84544.4|84576.1|84544.4|84548.2|84511.1|44
1620112520000|2021-05-04 07:15:20|84573.5|84548.5|84585.2|84560.2|84588.6|84561.4|84573.5|84535.2|40
1620112530000|2021-05-04 07:15:30|84584.7|84559.7|84589.4|84564.4|84601.1|84564.9|84583.9|84546|39
1620112540000|2021-05-04 07:15:40|84589.3|84564.3|84587|84562|84602.6|84564.6|84580.4|84535.2|41
1620112550000|2021-05-04 07:15:50|84586.8|84561.8|84577.5|84527.5|84596.4|84561.8|84569.8|84527.5|29
1620112560000|2021-05-04 07:16:00|84577.7|84527.7|84563.9|84538.9|84579.5|84542.1|84563.9|84523.2|37
1620112570000|2021-05-04 07:16:10|84564.4|84539.4|84571.5|84521.5|84577.1|84540.7|84557.3|84520.2|31
1620112580000|2021-05-04 07:16:20|84571.9|84521.9|84559.1|84534.1|84577.2|84539.5|84558.9|84521.9|34
1620112590000|2021-05-04 07:16:30|84559.3|84534.3|84549.7|84524.7|84569.1|84535.4|84544.3|84509.2|41
1620112600000|2021-05-04 07:16:40|84550.4|84525.4|84569.4|84519.4|84572.8|84530|84550.4|84519.4|36
1620112610000|2021-05-04 07:16:50|84568.9|84518.9|84551.9|84526.9|84571.1|84526.9|84549.3|84508.8|28
1620112620000|2021-05-04 07:17:00|84565.9|84515.9|84548.7|84523.7|84568.1|84529.3|84548.7|84515.7|37
1620112630000|2021-05-04 07:17:10|84546.4|84521.4|84554.6|84529.6|84566.3|84529.8|84546.4|84509.4|27
1620112640000|2021-05-04 07:17:20|84554.7|84529.7|84565.5|84515.5|84566|84529.7|84554.7|84515.1|26
1620112650000|2021-05-04 07:17:30|84553.1|84528.1|84550.9|84525.9|84568.1|84531.5|84548.2|84514.3|36
1620112660000|2021-05-04 07:17:40|84550.8|84525.8|84542.8|84517.8|84554.4|84525.8|84541.6|84503.9|28
1620112670000|2021-05-04 07:17:50|84543.9|84518.9|84548.6|84523.6|84549.8|84524.8|84541.4|84516.4|34
1620112680000|2021-05-04 07:18:00|84548.7|84523.7|84551.2|84501.2|84561.5|84524.5|84547.7|84497.7|32
1620112690000|2021-05-04 07:18:10|84551.9|84501.9|84544|84494|84552.1|84502.1|84544|84494|32
1620112700000|2021-05-04 07:18:20|84545.6|84495.6|84539.9|84489.9|84547.1|84497.1|84539.2|84489.2|30
1620112710000|2021-05-04 07:18:30|84539.8|84489.8|84539.1|84489.1|84541.8|84491.8|84536.2|84486.2|30
1620112720000|2021-05-04 07:18:40|84539.2|84489.2|84541.6|84491.6|84546.6|84496.6|84537|84487|30
1620112730000|2021-05-04 07:18:50|84542.8|84492.8|84534.9|84484.9|84545.3|84495.3|84534.9|84484.9|35
1620112740000|2021-05-04 07:19:00|84535.7|84485.7|84542.5|84492.5|84542.5|84497.9|84522.6|84477.2|37
1620112750000|2021-05-04 07:19:10|84539.4|84489.4|84537.6|84487.6|84539.4|84499.4|84524.4|84483.5|32
1620112760000|2021-05-04 07:19:20|84537.4|84487.4|84535.2|84485.2|84537.5|84487.5|84532.9|84482.9|24
1620112770000|2021-05-04 07:19:30|84535.8|84485.8|84535.7|84485.7|84537.6|84487.6|84534.2|84484.2|29
1620112780000|2021-05-04 07:19:40|84535.4|84485.4|84524.8|84474.8|84536.5|84486.5|84519.9|84469.9|27
1620112790000|2021-05-04 07:19:50|84525.5|84475.5|84520.4|84470.4|84525.5|84475.5|84519.7|84469.7|29
1620112800000|2021-05-04 07:20:00|84519|84469|84532.7|84482.7|84533.3|84483.3|84516.3|84466.3|38
1620112810000|2021-05-04 07:20:10|84533.5|84483.5|84526.1|84476.1|84536.4|84486.4|84526.1|84476.1|38
1620112820000|2021-05-04 07:20:20|84525.4|84475.4|84528.6|84478.6|84530.3|84480.3|84523.5|84473.5|40
1620112830000|2021-05-04 07:20:30|84528.7|84478.7|84551.3|84501.3|84551.3|84501.3|84528.4|84478.4|42
1620112840000|2021-05-04 07:20:40|84551.8|84501.8|84549.5|84499.5|84554.3|84515.4|84540|84499.4|40
1620112850000|2021-05-04 07:20:50|84549.6|84499.6|84548.2|84523.2|84560|84523.4|84544.9|84499.5|39
1620112860000|2021-05-04 07:21:00|84547.6|84522.6|84532.1|84507.1|84549.9|84524.9|84532|84507|33
1620112870000|2021-05-04 07:21:10|84533|84508|84529.1|84504.1|84544.4|84508|84528.3|84494.4|30
1620112880000|2021-05-04 07:21:20|84529.2|84504.2|84539.2|84514.2|84540|84515|84529.2|84504.2|31
1620112890000|2021-05-04 07:21:30|84540.2|84515.2|84541.8|84491.8|84553.6|84515.2|84526.3|84489.2|37
1620112900000|2021-05-04 07:21:40|84541.6|84491.6|84535.7|84485.7|84542.6|84504.6|84525.2|84484.2|36
1620112910000|2021-05-04 07:21:50|84536.2|84486.2|84524.6|84474.6|84536.3|84488.8|84513.6|84474|38
1620112920000|2021-05-04 07:22:00|84524.7|84474.7|84532.2|84482.2|84532.8|84492.8|84513.4|84474.7|27
1620112930000|2021-05-04 07:22:10|84532|84482|84537.1|84487.1|84537.1|84498.4|84522.7|84481.5|31
1620112940000|2021-05-04 07:22:20|84536.8|84486.8|84536|84486|84538|84499.9|84524.1|84484.4|33
1620112950000|2021-05-04 07:22:30|84535.1|84485.1|84535.9|84485.9|84537.1|84499.3|84522.7|84483.3|30
1620112960000|2021-05-04 07:22:40|84535.3|84485.3|84530.2|84480.2|84535.3|84493.3|84518.1|84478.6|25
1620112970000|2021-05-04 07:22:50|84529.8|84479.8|84517.2|84492.2|84530.9|84493.8|84514.1|84477.4|37
1620112980000|2021-05-04 07:23:00|84516.5|84491.5|84526.1|84501.1|84538.7|84504|84513.9|84478.3|35
1620112990000|2021-05-04 07:23:10|84527.7|84502.7|84548.1|84498.1|84548.1|84510.8|84525.9|84488.8|36
1620113000000|2021-05-04 07:23:20|84535.4|84510.4|84537.5|84512.5|84550.5|84514.1|84535.4|84497.9|34
1620113010000|2021-05-04 07:23:30|84537.6|84512.6|84548.6|84498.6|84548.6|84512.8|84534.9|84497.9|26
1620113020000|2021-05-04 07:23:40|84548.4|84498.4|84533.9|84508.9|84548.4|84509.7|84533.4|84495.7|33
1620113030000|2021-05-04 07:23:50|84535.5|84510.5|84533.2|84508.2|84545.9|84511|84532.6|84495.9|30
1620113040000|2021-05-04 07:24:00|84532.9|84507.9|84544.6|84494.6|84544.7|84507.9|84530.8|84491.6|28
1620113050000|2021-05-04 07:24:10|84544.7|84494.7|84528.8|84503.8|84544.8|84506.2|84528.8|84490.1|27
1620113060000|2021-05-04 07:24:20|84529.2|84504.2|84533.6|84508.6|84549.1|84511.2|84529.2|84497.2|28
1620113070000|2021-05-04 07:24:30|84533.7|84508.7|84550.6|84500.6|84550.6|84509.8|84533.3|84496.1|29
1620113080000|2021-05-04 07:24:40|84538.6|84513.6|84540.2|84515.2|84552.4|84515.2|84537.9|84500.4|26
1620113090000|2021-05-04 07:24:50|84542.3|84517.3|84544.6|84519.6|84556.2|84520.6|84542.3|84502.5|38
1620113100000|2021-05-04 07:25:00|84545.1|84520.1|84545|84520|84562.5|84526.5|84544.5|84507.6|41
1620113110000|2021-05-04 07:25:10|84546.9|84521.9|84561.8|84511.8|84561.8|84525.1|84543.5|84505.6|41
1620113120000|2021-05-04 07:25:20|84561.1|84511.1|84563.1|84538.1|84569.9|84540.2|84554.7|84511.1|39
1620113130000|2021-05-04 07:25:30|84563.8|84538.8|84557.2|84532.2|84564.4|84539.4|84555.9|84530.9|37
1620113140000|2021-05-04 07:25:40|84557|84532|84573.9|84523.9|84574.5|84536.9|84556.8|84520|32
1620113150000|2021-05-04 07:25:50|84574.2|84524.2|84579.5|84529.5|84580.4|84540.4|84565.4|84523.8|34
1620113160000|2021-05-04 07:26:00|84579.7|84529.7|84593|84568|84594|84569|84575.4|84528.4|39
1620113170000|2021-05-04 07:26:10|84592|84567|84617.3|84592.3|84617.6|84592.6|84591.4|84566.4|38
1620113180000|2021-05-04 07:26:20|84617|84592|84616.6|84591.6|84617|84592|84611.4|84586.4|35
1620113190000|2021-05-04 07:26:30|84616.9|84591.9|84619.4|84594.4|84634.8|84597.8|84616.9|84584.8|42
1620113200000|2021-05-04 07:26:40|84618.7|84593.7|84611.6|84561.6|84619|84594|84600.2|84559.8|31
1620113210000|2021-05-04 07:26:50|84611.4|84561.4|84596.3|84546.3|84611.4|84571.6|84584.2|84546.3|34
1620113220000|2021-05-04 07:27:00|84596.7|84546.7|84598.8|84573.8|84614.3|84577|84595.2|84545.2|40
1620113230000|2021-05-04 07:27:10|84599.3|84574.3|84597.6|84572.6|84612.9|84579.1|84597.6|84562.9|33
1620113240000|2021-05-04 07:27:20|84596.6|84571.6|84600.2|84550.2|84608.8|84571.6|84596.6|84549.8|35
1620113250000|2021-05-04 07:27:30|84587|84562|84606.2|84556.2|84606.6|84563.1|84587|84549|39
1620113260000|2021-05-04 07:27:40|84605.9|84555.9|84623|84573|84624.5|84574.5|84605.9|84555.9|45
1620113270000|2021-05-04 07:27:50|84623.2|84573.2|84621.4|84571.4|84623.4|84573.4|84620.6|84570.6|33
1620113280000|2021-05-04 07:28:00|84620.4|84570.4|84609.5|84559.5|84621.9|84571.9|84608.9|84558.9|38
1620113290000|2021-05-04 07:28:10|84609.9|84559.9|84599.2|84549.2|84610|84560|84599.2|84549.2|32
1620113300000|2021-05-04 07:28:20|84599.4|84549.4|84582.8|84532.8|84604.1|84554.1|84582.8|84532.8|37
1620113310000|2021-05-04 07:28:30|84583.2|84533.2|84573.1|84548.1|84583.2|84549.4|84569.6|84533.1|35
1620113320000|2021-05-04 07:28:40|84572.4|84547.4|84577.6|84552.6|84577.6|84552.6|84572.4|84547.4|29
1620113330000|2021-05-04 07:28:50|84579.1|84554.1|84582.8|84557.8|84583|84558|84577.9|84552.9|35
1620113340000|2021-05-04 07:29:00|84582.7|84557.7|84570.4|84545.4|84584|84557.7|84568|84534|34
1620113350000|2021-05-04 07:29:10|84570.2|84545.2|84584.6|84534.6|84585.3|84547.2|84565.9|84531.1|33
1620113360000|2021-05-04 07:29:20|84584.7|84534.7|84579.7|84529.7|84584.7|84547.4|84569|84529.4|36
1620113370000|2021-05-04 07:29:30|84578.6|84528.6|84573.9|84548.9|84584.2|84549.2|84573.4|84527.6|36
1620113380000|2021-05-04 07:29:40|84573.7|84548.7|84585.5|84535.5|84586.5|84549.4|84571.6|84533|37
1620113390000|2021-05-04 07:29:50|84585.4|84535.4|84594|84544|84594.5|84556|84572.6|84531.7|35
1620113400000|2021-05-04 07:30:00|84593.7|84543.7|84583.8|84558.8|84596|84559.8|84582.2|84543.1|32
1620113410000|2021-05-04 07:30:10|84583.2|84558.2|84581|84556|84596.8|84560.1|84581|84543.6|33
1620113420000|2021-05-04 07:30:20|84581.8|84556.8|84614.6|84564.6|84614.6|84578.5|84573.9|84544.5|34
1620113430000|2021-05-04 07:30:30|84619.9|84569.9|84616.8|84591.8|84619.9|84592.3|84610.1|84569.9|40
1620113440000|2021-05-04 07:30:40|84616.3|84591.3|84601.5|84576.5|84616.3|84591.3|84601.5|84576.5|30
1620113450000|2021-05-04 07:30:50|84600.8|84575.8|84600.9|84575.9|84603.1|84578.1|84598.1|84573.1|32
1620113460000|2021-05-04 07:31:00|84600.6|84575.6|84616.4|84566.4|84618.5|84581.6|84600.2|84562.6|36
1620113470000|2021-05-04 07:31:10|84617.1|84567.1|84596.8|84571.8|84617.7|84580.8|84595.6|84565.9|35
1620113480000|2021-05-04 07:31:20|84598.3|84573.3|84591.3|84566.3|84598.9|84573.9|84590.6|84565.6|34
1620113490000|2021-05-04 07:31:30|84591.9|84566.9|84591.3|84566.3|84594.3|84569.3|84590|84565|33
1620113500000|2021-05-04 07:31:40|84591|84566|84599.6|84574.6|84601.1|84576.1|84589.9|84564.9|40
1620113510000|2021-05-04 07:31:50|84599.5|84574.5|84595.1|84570.1|84600.1|84575.1|84595.1|84570.1|35
1620113520000|2021-05-04 07:32:00|84594.9|84569.9|84601.8|84576.8|84604.3|84579.3|84594.9|84569.9|33
1620113530000|2021-05-04 07:32:10|84603.1|84578.1|84603.7|84578.7|84607|84582|84600.3|84575.3|32
1620113540000|2021-05-04 07:32:20|84603.6|84578.6|84601.2|84576.2|84607.1|84582.1|84601.2|84576.2|35
1620113550000|2021-05-04 07:32:30|84597.8|84572.8|84602.2|84577.2|84603.6|84578.6|84596.4|84571.4|40
1620113560000|2021-05-04 07:32:40|84602.3|84577.3|84600.3|84575.3|84607.9|84582.9|84600.3|84575.3|30
1620113570000|2021-05-04 07:32:50|84600.9|84575.9|84629.4|84579.4|84642.9|84610|84600.6|84575.6|41
1620113580000|2021-05-04 07:33:00|84629.3|84579.3|84614.6|84589.6|84629.8|84593|84614.1|84577.1|36
1620113590000|2021-05-04 07:33:10|84614.5|84589.5|84628.8|84578.8|84632.4|84595.2|84614.5|84577.8|33
1620113600000|2021-05-04 07:33:20|84629.5|84579.5|84611.8|84586.8|84629.5|84587.3|84609.1|84571.7|39
1620113610000|2021-05-04 07:33:30|84611.5|84586.5|84616.7|84591.7|84618.4|84593.4|84611.3|84586.3|22
1620113620000|2021-05-04 07:33:40|84616.3|84591.3|84616|84591|84618.6|84593.6|84611.2|84586.2|27
1620113630000|2021-05-04 07:33:50|84615.2|84590.2|84605.8|84580.8|84615.5|84590.5|84603.2|84578.2|29
1620113640000|2021-05-04 07:34:00|84605.5|84580.5|84605.2|84580.2|84607.3|84582.3|84604.2|84579.2|23
1620113650000|2021-05-04 07:34:10|84604.3|84579.3|84619.5|84594.5|84619.5|84594.5|84604|84579|36
1620113660000|2021-05-04 07:34:20|84620.6|84595.6|84617.3|84592.3|84620.6|84595.6|84611.6|84586.6|30
1620113670000|2021-05-04 07:34:30|84617.1|84592.1|84615.8|84590.8|84617.7|84592.7|84614.8|84589.8|32
1620113680000|2021-05-04 07:34:40|84615.6|84590.6|84617.5|84592.5|84619.4|84594.4|84615.5|84590.5|24
1620113690000|2021-05-04 07:34:50|84618.2|84593.2|84630.3|84605.3|84645.9|84610.5|84617.8|84592.8|37
1620113700000|2021-05-04 07:35:00|84630.1|84605.1|84627.8|84602.8|84632.6|84607.6|84626.9|84601.9|30
1620113710000|2021-05-04 07:35:10|84627.3|84602.3|84622.9|84597.9|84630.2|84605.2|84621.1|84596.1|32
1620113720000|2021-05-04 07:35:20|84622.3|84597.3|84618.1|84593.1|84622.3|84597.3|84613.8|84588.8|33
1620113730000|2021-05-04 07:35:30|84617.7|84592.7|84624.4|84599.4|84627.3|84602.3|84617.7|84592.7|38
1620113740000|2021-05-04 07:35:40|84623.9|84598.9|84618.9|84593.9|84623.9|84598.9|84618.3|84593.3|35
1620113750000|2021-05-04 07:35:50|84618.8|84593.8|84637.2|84612.2|84638.1|84613.1|84618.4|84593.4|29
1620113760000|2021-05-04 07:36:00|84637.7|84612.7|84633.6|84608.6|84637.7|84612.7|84632.3|84607.3|34
1620113770000|2021-05-04 07:36:10|84633.8|84608.8|84644.8|84619.8|84645.5|84620.5|84633.4|84608.4|35
1620113780000|2021-05-04 07:36:20|84644.7|84619.7|84648.1|84623.1|84649|84624|84642.4|84617.4|36
1620113790000|2021-05-04 07:36:30|84648.4|84623.4|84634.2|84609.2|84648.4|84623.4|84634.2|84609.2|28
1620113800000|2021-05-04 07:36:40|84634.4|84609.4|84646.1|84621.1|84648.2|84623.2|84634.1|84609.1|37
1620113810000|2021-05-04 07:36:50|84645.4|84620.4|84661.2|84636.2|84672.7|84636.6|84644.3|84619.3|29
1620113820000|2021-05-04 07:37:00|84672.8|84622.8|84678.1|84628.1|84678.9|84640.5|84660.7|84622.2|30
1620113830000|2021-05-04 07:37:10|84678|84628|84673.2|84648.2|84679.1|84648.2|84666.1|84627.5|29
1620113840000|2021-05-04 07:37:20|84673|84648|84672.7|84647.7|84673.3|84648.3|84669.6|84644.6|28
1620113850000|2021-05-04 07:37:30|84673.2|84648.2|84667.1|84642.1|84673.8|84648.8|84667.1|84642.1|27
1620113860000|2021-05-04 07:37:40|84677.5|84627.5|84669.5|84644.5|84677.5|84644.5|84660.7|84623.6|32
1620113870000|2021-05-04 07:37:50|84669|84644|84681.5|84631.5|84681.5|84647.5|84666.6|84631.5|37
1620113880000|2021-05-04 07:38:00|84681.3|84631.3|84674.7|84649.7|84685.6|84650.5|84665.4|84628.2|37
1620113890000|2021-05-04 07:38:10|84672.8|84647.8|84676|84651|84687.8|84652.7|84672.5|84637.8|33
1620113900000|2021-05-04 07:38:20|84677|84652|84673.1|84648.1|84677.1|84652.1|84671.6|84646.6|36
1620113910000|2021-05-04 07:38:30|84672.7|84647.7|84683.7|84633.7|84686.1|84649.5|84671.9|84633|35
1620113920000|2021-05-04 07:38:40|84683.8|84633.8|84672.5|84647.5|84683.8|84648.6|84671.1|84633.8|33
1620113930000|2021-05-04 07:38:50|84672.3|84647.3|84672.9|84647.9|84673.6|84648.6|84671.9|84646.9|30
1620113940000|2021-05-04 07:39:00|84672.8|84647.8|84685.1|84635.1|84686.9|84647.8|84671.3|84635.1|26
1620113950000|2021-05-04 07:39:10|84684.4|84634.4|84671.6|84646.6|84685.1|84648.5|84671.6|84634.4|31
1620113960000|2021-05-04 07:39:20|84671.3|84646.3|84671.5|84646.5|84684.8|84647.5|84670.5|84634.4|32
1620113970000|2021-05-04 07:39:30|84671.3|84646.3|84681.3|84656.3|84694.5|84659.9|84671.3|84642|31
1620113980000|2021-05-04 07:39:40|84682.2|84657.2|84685.1|84660.1|84694.2|84660.1|84680.2|84642.4|28
1620113990000|2021-05-04 07:39:50|84683.8|84658.8|84693.7|84643.7|84701.7|84663.2|84680.7|84643.7|33
1620114000000|2021-05-04 07:40:00|84695.3|84645.3|84703.4|84653.4|84703.4|84666.6|84682.5|84645.3|37
1620114010000|2021-05-04 07:40:10|84692.1|84667.1|84694.8|84669.8|84695.1|84670.1|84688.8|84663.8|36
1620114020000|2021-05-04 07:40:20|84695.2|84670.2|84706.3|84681.3|84717.8|84684.6|84694.8|84663.1|40
1620114030000|2021-05-04 07:40:30|84705.1|84680.1|84691|84666|84708.5|84683.5|84690.6|84665.6|39
1620114040000|2021-05-04 07:40:40|84691.9|84666.9|84700.9|84675.9|84701.5|84676.5|84689.5|84664.5|28
1620114050000|2021-05-04 07:40:50|84701.1|84676.1|84703.1|84678.1|84712.5|84678.9|84698.7|84660.9|31
1620114060000|2021-05-04 07:41:00|84703.3|84678.3|84700.7|84675.7|84703.8|84678.8|84700.1|84675.1|28
1620114070000|2021-05-04 07:41:10|84700.9|84675.9|84719.7|84694.7|84731.6|84694.7|84700.9|84675.9|32
1620114080000|2021-05-04 07:41:20|84719.2|84694.2|84715.2|84690.2|84736|84702.9|84715|84686|37
1620114090000|2021-05-04 07:41:30|84714.6|84689.6|84733|84708|84733.6|84708|84714|84682.5|43
1620114100000|2021-05-04 07:41:40|84733.2|84708.2|84746|84696|84746|84709.1|84731.3|84693.5|32
1620114110000|2021-05-04 07:41:50|84746.8|84696.8|84743.1|84718.1|84747|84720|84734.9|84696.8|37
1620114120000|2021-05-04 07:42:00|84743.5|84718.5|84740|84715|84743.6|84718.6|84739.3|84714.3|34
1620114130000|2021-05-04 07:42:10|84739.9|84714.9|84717|84692|84739.9|84714.9|84716.1|84691.1|33
1620114140000|2021-05-04 07:42:20|84716.9|84691.9|84710.8|84660.8|84723.8|84691.9|84698.2|84660.8|37
1620114150000|2021-05-04 07:42:30|84709.6|84659.6|84694.3|84669.3|84715.8|84679|84694.1|84659.6|35
1620114160000|2021-05-04 07:42:40|84695.1|84670.1|84700.1|84650.1|84700.4|84670.4|84687.7|84647.9|35
1620114170000|2021-05-04 07:42:50|84699.7|84649.7|84709.7|84659.7|84710.5|84671.9|84682.5|84645.5|37
1620114180000|2021-05-04 07:43:00|84710.2|84660.2|84697|84672|84712.7|84675.4|84696.7|84659.3|27
1620114190000|2021-05-04 07:43:10|84696.8|84671.8|84699.4|84674.4|84715.8|84679.5|84696.8|84663.7|39
1620114200000|2021-05-04 07:43:20|84699.5|84674.5|84703.1|84678.1|84703.4|84678.4|84689.2|84651|38
1620114210000|2021-05-04 07:43:30|84703.2|84678.2|84696.8|84671.8|84703.2|84678.2|84696.7|84671.7|28
1620114220000|2021-05-04 07:43:40|84696.7|84671.7|84695.2|84670.2|84706.6|84672.3|84693.7|84656.6|27
1620114230000|2021-05-04 07:43:50|84694.9|84669.9|84680.4|84655.4|84697.3|84669.9|84678|84645.5|34
1620114240000|2021-05-04 07:44:00|84680.2|84655.2|84688.6|84638.6|84688.9|84655.8|84674.4|84638|33
1620114250000|2021-05-04 07:44:10|84688.2|84638.2|84679.6|84629.6|84688.7|84649.7|84670.1|84628.8|30
1620114260000|2021-05-04 07:44:20|84666.7|84641.7|84664.7|84639.7|84680.2|84641.8|84664.7|84628.6|28
1620114270000|2021-05-04 07:44:30|84663.9|84638.9|84662.5|84637.5|84666.3|84641.3|84660.9|84635.9|34
1620114280000|2021-05-04 07:44:40|84663.9|84638.9|84659.6|84634.6|84671.8|84638.9|84659.2|84621.2|35
1620114290000|2021-05-04 07:44:50|84660.3|84635.3|84658.4|84633.4|84660.7|84635.7|84657.7|84632.7|23
1620114300000|2021-05-04 07:45:00|84657.3|84632.3|84672.4|84647.4|84672.9|84647.9|84656.5|84631.5|31
1620114310000|2021-05-04 07:45:10|84672.3|84647.3|84689.6|84664.6|84693.4|84665.6|84672.3|84641.4|35
1620114320000|2021-05-04 07:45:20|84688.7|84663.7|84682.1|84657.1|84690.7|84665.7|84682.1|84657.1|37
1620114330000|2021-05-04 07:45:30|84687.2|84662.2|84683.2|84658.2|84690.4|84665.4|84682.1|84657.1|35
1620114340000|2021-05-04 07:45:40|84683.5|84658.5|84690.7|84665.7|84702.9|84665.7|84680.7|84642.9|37
1620114350000|2021-05-04 07:45:50|84689.1|84664.1|84699.1|84674.1|84715.8|84679.5|84689.1|84660.6|37
1620114360000|2021-05-04 07:46:00|84700.1|84675.1|84699.1|84674.1|84716.7|84678|84695.8|84662.8|34
1620114370000|2021-05-04 07:46:10|84699.2|84674.2|84699.6|84674.6|84712.3|84676.2|84696.1|84661.3|30
1620114380000|2021-05-04 07:46:20|84712.6|84662.6|84699.8|84674.8|84714.7|84678.8|84696.8|84662.6|36
1620114390000|2021-05-04 07:46:30|84700.7|84675.7|84699.3|84674.3|84703.3|84678.3|84686.8|84648.8|34
1620114400000|2021-05-04 07:46:40|84699.2|84674.2|84702.1|84652.1|84703.3|84675.4|84692.7|84651|32
1620114410000|2021-05-04 07:46:50|84687.9|84662.9|84693.7|84668.7|84706.4|84668.8|84686|84655.1|39
1620114420000|2021-05-04 07:47:00|84693.6|84668.6|84694.7|84669.7|84705.4|84672.1|84693|84655.2|28
1620114430000|2021-05-04 07:47:10|84694.3|84669.3|84700.4|84675.4|84700.4|84675.4|84693.5|84668.5|26
1620114440000|2021-05-04 07:47:20|84700.5|84675.5|84696.7|84671.7|84712.6|84678.9|84695.9|84662.5|33
1620114450000|2021-05-04 07:47:30|84695.4|84670.4|84691.6|84666.6|84695.4|84670.4|84690.4|84665.4|32
1620114460000|2021-05-04 07:47:40|84691.8|84666.8|84700.5|84675.5|84713.3|84675.6|84691.5|84660.4|37
1620114470000|2021-05-04 07:47:50|84700.6|84675.6|84714.2|84689.2|84714.5|84689.5|84699.9|84674.9|28
1620114480000|2021-05-04 07:48:00|84714|84689|84707|84682|84715|84690|84706.4|84681.4|30
1620114490000|2021-05-04 07:48:10|84707.2|84682.2|84695.5|84670.5|84708.7|84683.7|84694.5|84669.5|31
1620114500000|2021-05-04 07:48:20|84694.6|84669.6|84692.7|84667.7|84695.8|84670.8|84691.9|84666.9|25
1620114510000|2021-05-04 07:48:30|84692.1|84667.1|84691.3|84666.3|84692.6|84667.6|84690.8|84665.8|20
1620114520000|2021-05-04 07:48:40|84691.2|84666.2|84690.4|84665.4|84703.2|84666.6|84690.4|84653.2|14
1620114530000|2021-05-04 07:48:50|84690.6|84665.6|84691.1|84666.1|84692.2|84667.2|84688.3|84663.3|29
1620114540000|2021-05-04 07:49:00|84691.8|84666.8|84700.1|84675.1|84703.2|84678.2|84691|84666|24
1620114550000|2021-05-04 07:49:10|84700.2|84675.2|84693|84668|84700.5|84675.5|84690|84665|25
1620114560000|2021-05-04 07:49:20|84692.3|84667.3|84693.4|84668.4|84706.8|84668.6|84691.7|84654.2|28
1620114570000|2021-05-04 07:49:30|84693|84668|84709.4|84684.4|84722.8|84684.4|84692.9|84667.9|19
1620114580000|2021-05-04 07:49:40|84721.7|84671.7|84708|84683|84724.2|84688.7|84705.8|84671.7|33
1620114590000|2021-05-04 07:49:50|84711.1|84686.1|84720|84670|84721.2|84686.1|84708.7|84668.9|27
1620114600000|2021-05-04 07:50:00|84704|84679|84723.8|84673.8|84726|84689.5|84703.6|84672.2|30
1620114610000|2021-05-04 07:50:10|84723.6|84673.6|84714.9|84689.9|84726|84691.1|84714.2|84673.6|27
1620114620000|2021-05-04 07:50:20|84713.9|84688.9|84712.2|84687.2|84714.4|84689.4|84709.5|84684.5|32
1620114630000|2021-05-04 07:50:30|84712.8|84687.8|84723.4|84673.4|84725|84687.8|84710|84670.3|30
1620114640000|2021-05-04 07:50:40|84723.7|84673.7|84706.4|84681.4|84723.7|84686.7|84706.1|84673.4|19
1620114650000|2021-05-04 07:50:50|84706.3|84681.3|84700.3|84675.3|84707.3|84682.3|84700.3|84675.3|27
1620114660000|2021-05-04 07:51:00|84699.5|84674.5|84708.1|84683.1|84719.7|84683.1|84686.9|84649.2|35
1620114670000|2021-05-04 07:51:10|84708.5|84683.5|84706.5|84681.5|84711.3|84686.3|84705.8|84680.8|30
1620114680000|2021-05-04 07:51:20|84706.4|84681.4|84704.4|84679.4|84706.8|84681.8|84698.3|84673.3|29
1620114690000|2021-05-04 07:51:30|84703.5|84678.5|84699.4|84674.4|84704|84679|84698.8|84673.8|23
1620114700000|2021-05-04 07:51:40|84699.2|84674.2|84704.5|84654.5|84704.5|84674.2|84688.7|84651.5|23
1620114710000|2021-05-04 07:51:50|84704.9|84654.9|84690.6|84665.6|84706.1|84671.8|84688.5|84654.9|30
1620114720000|2021-05-04 07:52:00|84690.5|84665.5|84687.2|84662.2|84698.7|84666.3|84685.9|84648.7|33
1620114730000|2021-05-04 07:52:10|84686.8|84661.8|84698.2|84673.2|84710.9|84674.4|84685.3|84651.8|34
1620114740000|2021-05-04 07:52:20|84698|84673|84700.1|84675.1|84706.9|84681.9|84698|84673|32
1620114750000|2021-05-04 07:52:30|84700.2|84675.2|84690.4|84665.4|84700.7|84675.7|84689.8|84664.8|30
1620114760000|2021-05-04 07:52:40|84690.9|84665.9|84699.1|84649.1|84699.8|84666.2|84686.7|84649.1|29
1620114770000|2021-05-04 07:52:50|84698.9|84648.9|84691.9|84666.9|84703.3|84667.8|84684.5|84648.9|30
1620114780000|2021-05-04 07:53:00|84691.2|84666.2|84695.5|84670.5|84709.7|84684.7|84690.9|84665.9|40
1620114790000|2021-05-04 07:53:10|84694.9|84669.9|84699|84674|84700.5|84675.5|84694.2|84669.2|32
1620114800000|2021-05-04 07:53:20|84698.2|84673.2|84704.3|84679.3|84716.3|84679.3|84697|84665.7|27
1620114810000|2021-05-04 07:53:30|84703.6|84678.6|84705.6|84680.6|84718.6|84683|84703.6|84666.6|23
1620114820000|2021-05-04 07:53:40|84705.7|84680.7|84699.2|84674.2|84707.4|84682.4|84698.8|84673.8|29
1620114830000|2021-05-04 07:53:50|84699.6|84674.6|84696.9|84671.9|84701.3|84676.3|84695.9|84670.9|32
1620114840000|2021-05-04 07:54:00|84697|84672|84685.9|84660.9|84698|84673|84685.2|84660.2|37
1620114850000|2021-05-04 07:54:10|84685.8|84660.8|84708.1|84683.1|84721.2|84683.5|84685.8|84660.8|37
1620114860000|2021-05-04 07:54:20|84708.3|84683.3|84703.3|84678.3|84720.2|84684.8|84702.2|84668.5|34
1620114870000|2021-05-04 07:54:30|84703.2|84678.2|84707.3|84682.3|84720.7|84684.6|84700.4|84668.5|31
1620114880000|2021-05-04 07:54:40|84705.6|84680.6|84700.5|84675.5|84705.6|84680.6|84700.5|84675.5|32
1620114890000|2021-05-04 07:54:50|84701.1|84676.1|84709.8|84684.8|84723.4|84685.6|84700.9|84668.4|33
1620114900000|2021-05-04 07:55:00|84709.2|84684.2|84689.9|84664.9|84709.8|84684.2|84689.9|84654.4|32
1620114910000|2021-05-04 07:55:10|84690.5|84665.5|84679.7|84654.7|84702.3|84665.5|84676.9|84651|38
1620114920000|2021-05-04 07:55:20|84679.2|84654.2|84680.1|84655.1|84681.1|84656.1|84677.6|84652.6|28
1620114930000|2021-05-04 07:55:30|84680.9|84655.9|84679.3|84654.3|84685.5|84660.5|84678|84653|36
1620114940000|2021-05-04 07:55:40|84678.5|84653.5|84677.1|84652.1|84680.9|84655.9|84677.1|84652.1|29
1620114950000|2021-05-04 07:55:50|84677|84652|84680.6|84655.6|84688.9|84663.9|84675.8|84650.8|29
1620114960000|2021-05-04 07:56:00|84680.7|84655.7|84680.9|84655.9|84682.3|84657.3|84675.5|84650.5|41
1620114970000|2021-05-04 07:56:10|84680.8|84655.8|84673.8|84648.8|84681.4|84656.4|84673.4|84648.4|32
1620114980000|2021-05-04 07:56:20|84672.9|84647.9|84672.7|84647.7|84674.8|84649.8|84671.5|84646.5|26
1620114990000|2021-05-04 07:56:30|84671.2|84646.2|84665.3|84640.3|84683.2|84647|84658.6|84632.5|35
1620115000000|2021-05-04 07:56:40|84665.6|84640.6|84658|84633|84675.3|84640.6|84656.9|84624.3|30
1620115010000|2021-05-04 07:56:50|84658.2|84633.2|84654.6|84629.6|84667|84633.8|84654.1|84617|34
1620115020000|2021-05-04 07:57:00|84654.3|84629.3|84654.9|84629.9|84670.2|84633.5|84654.3|84618.8|31
1620115030000|2021-05-04 07:57:10|84654.7|84629.7|84653|84628|84667.1|84631.4|84649.2|84614.1|42
1620115040000|2021-05-04 07:57:20|84652.5|84627.5|84651.7|84626.7|84664.4|84628.1|84651.2|84613.2|24
1620115050000|2021-05-04 07:57:30|84651.2|84626.2|84647.2|84622.2|84667.3|84630.3|84647.2|84615.8|30
1620115060000|2021-05-04 07:57:40|84646.4|84621.4|84644.7|84619.7|84657.3|84625.6|84643.6|84605.7|36
1620115070000|2021-05-04 07:57:50|84644.2|84619.2|84634.7|84584.7|84646.8|84621.8|84613.4|84563.4|39
1620115080000|2021-05-04 07:58:00|84633.3|84583.3|84648.6|84598.6|84648.9|84611.8|84621.1|84583.3|43
1620115090000|2021-05-04 07:58:10|84649|84599|84653.2|84603.2|84653.5|84616.2|84635.9|84598.5|34
1620115100000|2021-05-04 07:58:20|84653.3|84603.3|84640.6|84615.6|84654.2|84617.3|84640.2|84601.5|25
1620115110000|2021-05-04 07:58:30|84640.7|84615.7|84634.8|84609.8|84651.4|84615.7|84634.8|84601.2|30
1620115120000|2021-05-04 07:58:40|84635.4|84610.4|84636.6|84611.6|84636.6|84611.6|84635.4|84610.4|29
1620115130000|2021-05-04 07:58:50|84636.8|84611.8|84633.6|84608.6|84651|84613.9|84633|84597.1|34
1620115140000|2021-05-04 07:59:00|84633.7|84608.7|84616.2|84591.2|84636|84608.8|84612.6|84577.1|37
1620115150000|2021-05-04 07:59:10|84617.4|84592.4|84635|84585|84645|84608.7|84617.1|84582.3|37
1620115160000|2021-05-04 07:59:20|84635.7|84585.7|84628.6|84578.6|84637.2|84599.1|84617.3|84578.6|36
1620115170000|2021-05-04 07:59:30|84629.1|84579.1|84621.9|84596.9|84634.7|84597.5|84613.1|84574.9|39
1620115180000|2021-05-04 07:59:40|84622.5|84597.5|84625.3|84600.3|84639.7|84602.2|84622.4|84585.2|37
1620115190000|2021-05-04 07:59:50|84625.5|84600.5|84649.9|84599.9|84650.7|84606.3|84621.8|84591.8|37
1620115200000|2021-05-04 08:00:00|84650.1|84600.1|84652|84602|84653.9|84611.8|84633.4|84596.5|38
1620115210000|2021-05-04 08:00:10|84649.8|84599.8|84653.8|84603.8|84653.8|84613.2|84633.5|84596.6|40
1620115220000|2021-05-04 08:00:20|84654.2|84604.2|84658.8|84608.8|84660.2|84621.4|84645.1|84604.1|33
1620115230000|2021-05-04 08:00:30|84658.5|84608.5|84666.3|84616.3|84666.3|84630.7|84651.4|84608.2|34
1620115240000|2021-05-04 08:00:40|84665.5|84615.5|84661.5|84636.5|84672.7|84636.5|84653.5|84615.5|33
1620115250000|2021-05-04 08:00:50|84653.6|84628.6|84652.1|84602.1|84658.9|84628.6|84644.6|84602.1|34
1620115260000|2021-05-04 08:01:00|84653.4|84603.4|84659.2|84609.2|84659.9|84620.7|84644.9|84603.4|28
1620115270000|2021-05-04 08:01:10|84658.7|84608.7|84660.5|84610.5|84669.6|84629.9|84642.2|84602.1|38
1620115280000|2021-05-04 08:01:20|84659.6|84609.6|84660.4|84610.4|84662.3|84624.4|84645.7|84604.6|33
1620115290000|2021-05-04 08:01:30|84660.3|84610.3|84671.8|84621.8|84671.8|84633.8|84653.4|84610.3|35
1620115300000|2021-05-04 08:01:40|84672.5|84622.5|84668.4|84643.4|84681.7|84643.4|84658.9|84620.7|31
1620115310000|2021-05-04 08:01:50|84667.8|84642.8|84661.6|84636.6|84678.3|84644.4|84661.6|84627.7|36
1620115320000|2021-05-04 08:02:00|84674.1|84624.1|84670.1|84645.1|84685.9|84651.1|84665|84624.1|33
1620115330000|2021-05-04 08:02:10|84670|84645|84650.4|84600.4|84672|84647|84648|84598|39
1620115340000|2021-05-04 08:02:20|84650.1|84600.1|84649.7|84599.7|84652.3|84611.4|84636.4|84596.2|33
1620115350000|2021-05-04 08:02:30|84649.4|84599.4|84662.4|84612.4|84662.4|84612.4|84647.9|84597.9|36
1620115360000|2021-05-04 08:02:40|84663|84613|84636.1|84611.1|84663|84619.9|84636.1|84596.8|37
1620115370000|2021-05-04 08:02:50|84635.8|84610.8|84644|84594|84652.1|84610.8|84635.8|84591.9|40
1620115380000|2021-05-04 08:03:00|84647|84597|84629.3|84604.3|84652.2|84610.7|84627.3|84592|40
1620115390000|2021-05-04 08:03:10|84629.2|84604.2|84631.7|84606.7|84631.7|84606.7|84627.9|84602.9|32
1620115400000|2021-05-04 08:03:20|84631.5|84606.5|84630.5|84605.5|84636.6|84611.6|84629.6|84604.6|35
1620115410000|2021-05-04 08:03:30|84630.3|84605.3|84620.2|84595.2|84638.5|84607|84619.9|84581.6|34
1620115420000|2021-05-04 08:03:40|84620.1|84595.1|84627.5|84577.5|84631.3|84595.3|84618.6|84577.4|37
1620115430000|2021-05-04 08:03:50|84627.1|84577.1|84624.1|84574.1|84628.9|84590.5|84614.6|84573.7|37
1620115440000|2021-05-04 08:04:00|84624|84574|84621.4|84596.4|84633.2|84596.4|84611.9|84574|41
1620115450000|2021-05-04 08:04:10|84638.8|84588.8|84630|84605|84640.9|84605.7|84628.1|84588.7|35
1620115460000|2021-05-04 08:04:20|84630.3|84605.3|84640.1|84615.1|84651.9|84616.9|84630.2|84596.2|36
1620115470000|2021-05-04 08:04:30|84640.8|84615.8|84649.5|84599.5|84650.9|84616.4|84640.7|84598.1|36
1620115480000|2021-05-04 08:04:40|84649.9|84599.9|84641.4|84591.4|84649.9|84609.7|84630.7|84591.4|38
1620115490000|2021-05-04 08:04:50|84628.4|84603.4|84655.8|84605.8|84656.7|84614.7|84628.4|84590.4|42
1620115500000|2021-05-04 08:05:00|84655.6|84605.6|84633.5|84608.5|84656.4|84614.6|84633.3|84598.3|41
1620115510000|2021-05-04 08:05:10|84633.6|84608.6|84632.5|84607.5|84635.6|84610.6|84632.3|84607.3|36
1620115520000|2021-05-04 08:05:20|84632.6|84607.6|84639.7|84614.7|84654.5|84615.2|84632.1|84601|37
1620115530000|2021-05-04 08:05:30|84639.9|84614.9|84650.1|84600.1|84650.6|84614.9|84637.5|84598.7|33
1620115540000|2021-05-04 08:05:40|84650.2|84600.2|84633.9|84608.9|84655.5|84614.3|84632.5|84594.8|40
1620115550000|2021-05-04 08:05:50|84634|84609|84644.5|84594.5|84645.5|84609.8|84630.5|84593.1|36
1620115560000|2021-05-04 08:06:00|84644.4|84594.4|84630.5|84605.5|84644.5|84605.7|84628.1|84592.2|25
1620115570000|2021-05-04 08:06:10|84630.6|84605.6|84643.1|84618.1|84644.6|84619.6|84630.6|84605.6|37
1620115580000|2021-05-04 08:06:20|84643.3|84618.3|84639.2|84614.2|84652.6|84618.6|84638.3|84600.9|35
1620115590000|2021-05-04 08:06:30|84638.8|84613.8|84647.9|84597.9|84649.4|84616.6|84636.2|84597.4|31
1620115600000|2021-05-04 08:06:40|84646.5|84596.5|84634.7|84609.7|84647.8|84610.2|84632|84594.7|29
1620115610000|2021-05-04 08:06:50|84634.3|84609.3|84631.5|84606.5|84642.2|84609.3|84627.5|84592|34
1620115620000|2021-05-04 08:07:00|84631.7|84606.7|84632.3|84607.3|84635|84610|84627.9|84602.9|35
1620115630000|2021-05-04 08:07:10|84632.1|84607.1|84627.1|84602.1|84640.9|84607.8|84627|84590.9|30
1620115640000|2021-05-04 08:07:20|84625.9|84600.9|84630.9|84580.9|84636.6|84600.9|84614.4|84578.9|33
1620115650000|2021-05-04 08:07:30|84631|84581|84629.5|84579.5|84632.6|84582.6|84628.6|84578.6|24
1620115660000|2021-05-04 08:07:40|84629.7|84579.7|84612.8|84587.8|84629.7|84590.8|84612.5|84579.7|27
1620115670000|2021-05-04 08:07:50|84612.7|84587.7|84612.9|84587.9|84614.3|84589.3|84610.1|84585.1|27
1620115680000|2021-05-04 08:08:00|84628.4|84578.4|84631.9|84606.9|84644.6|84607.3|84613.4|84578.4|37
1620115690000|2021-05-04 08:08:10|84631.6|84606.6|84629.1|84604.1|84632.4|84607.4|84628.4|84603.4|27
1620115700000|2021-05-04 08:08:20|84629.4|84604.4|84627.6|84577.6|84630.3|84605.3|84612.6|84575.8|39
1620115710000|2021-05-04 08:08:30|84626.7|84576.7|84606.2|84581.2|84627|84589.9|84606.2|84569.4|32
1620115720000|2021-05-04 08:08:40|84607.2|84582.2|84616.7|84566.7|84619.6|84582.2|84603|84566.7|32
1620115730000|2021-05-04 08:08:50|84604.1|84579.1|84619.7|84594.7|84633|84596.4|84604|84579|26
1620115740000|2021-05-04 08:09:00|84619.8|84594.8|84616.8|84591.8|84635.8|84599.1|84616.8|84584.8|32
1620115750000|2021-05-04 08:09:10|84616.9|84591.9|84636.8|84586.8|84637.4|84598.2|84616.9|84581.2|34
1620115760000|2021-05-04 08:09:20|84637.8|84587.8|84627|84602|84640.8|84603.6|84626.8|84586.5|28
1620115770000|2021-05-04 08:09:30|84627.1|84602.1|84620.7|84595.7|84639|84603|84620.7|84585.4|29
1620115780000|2021-05-04 08:09:40|84621.7|84596.7|84619.2|84594.2|84623.7|84598.7|84618.2|84593.2|31
1620115790000|2021-05-04 08:09:50|84618.9|84593.9|84624.7|84599.7|84636.5|84600.5|84615.9|84579.1|31
1620115800000|2021-05-04 08:10:00|84637.3|84587.3|84645|84595|84645.9|84609.7|84632.9|84587.3|38
1620115810000|2021-05-04 08:10:10|84645.7|84595.7|84629.3|84604.3|84645.9|84612.1|84627.7|84593.6|35
1620115820000|2021-05-04 08:10:20|84628.4|84603.4|84632.6|84607.6|84632.9|84607.9|84628.4|84603.4|31
1620115830000|2021-05-04 08:10:30|84632.8|84607.8|84630.7|84605.7|84645.1|84608.1|84630|84593.6|40
1620115840000|2021-05-04 08:10:40|84628.1|84603.1|84634.5|84609.5|84646.2|84612.7|84628.1|84591.4|34
1620115850000|2021-05-04 08:10:50|84646.9|84596.9|84654.1|84604.1|84655|84618.1|84635.2|84596.5|33
1620115860000|2021-05-04 08:11:00|84653.9|84603.9|84641.4|84616.4|84654.6|84618|84633.8|84600.8|29
1620115870000|2021-05-04 08:11:10|84641|84616|84640.9|84615.9|84651.2|84617.1|84636.7|84601.2|30
1620115880000|2021-05-04 08:11:20|84640.2|84615.2|84637|84587|84652.8|84615.6|84627.7|84586.6|40
1620115890000|2021-05-04 08:11:30|84636.6|84586.6|84635.3|84585.3|84637.5|84587.5|84635.3|84585.3|22
1620115900000|2021-05-04 08:11:40|84635.2|84585.2|84634.7|84584.7|84635.6|84598.3|84621.3|84583.6|23
1620115910000|2021-05-04 08:11:50|84634.6|84584.6|84634.7|84584.7|84636.2|84586.2|84634.5|84584.5|23
1620115920000|2021-05-04 08:12:00|84634.6|84584.6|84636.1|84586.1|84637.3|84587.3|84633.2|84583.2|29
1620115930000|2021-05-04 08:12:10|84636.3|84586.3|84615.1|84590.1|84636.3|84590.8|84614.1|84576.8|30
1620115940000|2021-05-04 08:12:20|84615.6|84590.6|84612.3|84587.3|84631.8|84591.7|84612.3|84575.1|36
1620115950000|2021-05-04 08:12:30|84612|84587|84622|84572|84623.7|84590.3|84610.9|84571.6|34
1620115960000|2021-05-04 08:12:40|84622.4|84572.4|84630.1|84580.1|84631.9|84593.1|84616.5|84572|30
1620115970000|2021-05-04 08:12:50|84630.7|84580.7|84621.7|84596.7|84636.1|84598.3|84620.2|84580.7|34
1620115980000|2021-05-04 08:13:00|84621.5|84596.5|84632.1|84607.1|84645.6|84608.4|84621.5|84589.9|35
1620115990000|2021-05-04 08:13:10|84631.7|84606.7|84619.5|84594.5|84634.9|84606.7|84616.4|84584.9|31
1620116000000|2021-05-04 08:13:20|84619.3|84594.3|84613.9|84588.9|84632|84594.3|84613.9|84579.4|33
1620116010000|2021-05-04 08:13:30|84612.6|84587.6|84622.9|84572.9|84623.5|84591.5|84609.2|84571.4|25
1620116020000|2021-05-04 08:13:40|84622.7|84572.7|84620.1|84570.1|84622.7|84584.3|84606.9|84570.1|26
1620116030000|2021-05-04 08:13:50|84620.2|84570.2|84601.5|84576.5|84620.2|84577.5|84601.5|84564.8|26
1620116040000|2021-05-04 08:14:00|84601.2|84576.2|84601.3|84576.3|84601.5|84576.5|84600.6|84575.6|23
1620116050000|2021-05-04 08:14:10|84601.2|84576.2|84605.2|84555.2|84609.8|84576.3|84595.9|84554.1|32
1620116060000|2021-05-04 08:14:20|84605.9|84555.9|84612.8|84562.8|84613.1|84575.1|84593|84555.7|35
1620116070000|2021-05-04 08:14:30|84612.9|84562.9|84604|84554|84620.3|84581.6|84592|84553.6|38
1620116080000|2021-05-04 08:14:40|84602.3|84552.3|84595|84545|84602.4|84566.4|84587.4|84544.9|40
1620116090000|2021-05-04 08:14:50|84595.1|84545.1|84582.4|84557.4|84597.5|84559.2|84579.9|84543|36
1620116100000|2021-05-04 08:15:00|84582.1|84557.1|84592.3|84542.3|84593|84557.1|84573.9|84536.3|37
1620116110000|2021-05-04 08:15:10|84591.9|84541.9|84596.2|84546.2|84596.4|84557.1|84581|84541.5|36
1620116120000|2021-05-04 08:15:20|84595.8|84545.8|84598.3|84548.3|84599.7|84557.8|84580.8|84539.9|37
1620116130000|2021-05-04 08:15:30|84597.8|84547.8|84599.7|84549.7|84600.2|84560.3|84585.1|84546.9|30
1620116140000|2021-05-04 08:15:40|84599.6|84549.6|84587.4|84537.4|84609.2|84568.2|84573.5|84536.2|37
1620116150000|2021-05-04 08:15:50|84587.6|84537.6|84573.3|84548.3|84587.9|84550.1|84572.4|84532.1|41
1620116160000|2021-05-04 08:16:00|84572.6|84547.6|84551.2|84526.2|84581.3|84547.6|84550.2|84513.3|39
1620116170000|2021-05-04 08:16:10|84552.6|84527.6|84541.6|84491.6|84553.2|84528.2|84535.5|84485.5|35
1620116180000|2021-05-04 08:16:20|84542.5|84492.5|84560.9|84510.9|84563.1|84527.1|84540.8|84490.8|34
1620116190000|2021-05-04 08:16:30|84560.2|84510.2|84568.8|84518.8|84568.8|84529.3|84553.2|84510.2|36
1620116200000|2021-05-04 08:16:40|84569|84519|84560.4|84510.4|84569|84524.6|84540.9|84504|35
1620116210000|2021-05-04 08:16:50|84563.6|84513.6|84561.4|84536.4|84571.6|84536.4|84550.4|84513.6|36
1620116220000|2021-05-04 08:17:00|84559.7|84534.7|84561|84536|84573|84539.3|84557.5|84520.6|27
1620116230000|2021-05-04 08:17:10|84561.3|84536.3|84557.3|84532.3|84565.9|84536.3|84550.3|84513.5|36
1620116240000|2021-05-04 08:17:20|84557.8|84532.8|84555|84530|84572.1|84537.8|84555|84517.9|34
1620116250000|2021-05-04 08:17:30|84555.3|84530.3|84563.9|84513.9|84563.9|84530.9|84550.7|84513.9|27
1620116260000|2021-05-04 08:17:40|84564.6|84514.6|84552.4|84502.4|84564.6|84524.6|84542.5|84500.8|36
1620116270000|2021-05-04 08:17:50|84553.6|84503.6|84543.6|84493.6|84553.6|84503.6|84542|84492|35
1620116280000|2021-05-04 08:18:00|84543.5|84493.5|84545.4|84495.4|84547.7|84507.6|84532.6|84489.9|38
1620116290000|2021-05-04 08:18:10|84545.9|84495.9|84545.8|84495.8|84549.1|84510.3|84529.9|84494|39
1620116300000|2021-05-04 08:18:20|84545.7|84495.7|84537.4|84512.4|84550.5|84513.1|84536.6|84495|30
1620116310000|2021-05-04 08:18:30|84537.3|84512.3|84537.1|84512.1|84537.8|84512.8|84536.5|84511.5|27
1620116320000|2021-05-04 08:18:40|84537.6|84512.6|84548.2|84498.2|84549.1|84515.8|84526.4|84488.8|40
1620116330000|2021-05-04 08:18:50|84549.2|84499.2|84532.2|84507.2|84550.5|84509.7|84532.2|84496.5|27
1620116340000|2021-05-04 08:19:00|84532.3|84507.3|84547.4|84497.4|84548.8|84507.4|84532.2|84495.2|29
1620116350000|2021-05-04 08:19:10|84547.2|84497.2|84548.1|84498.1|84548.5|84498.5|84547.2|84497.2|25
1620116360000|2021-05-04 08:19:20|84548.4|84498.4|84546.1|84496.1|84548.4|84498.4|84546.1|84496.1|30
1620116370000|2021-05-04 08:19:30|84545.4|84495.4|84533.4|84508.4|84545.4|84508.9|84532.4|84494.4|29
1620116380000|2021-05-04 08:19:40|84533.3|84508.3|84535|84510|84549.1|84511.5|84533.3|84495.8|28
1620116390000|2021-05-04 08:19:50|84536.4|84511.4|84535.6|84510.6|84536.6|84511.6|84535.5|84510.5|15
1620116400000|2021-05-04 08:20:00|84536.1|84511.1|84543.9|84518.9|84554.8|84519.6|84536.1|84504.8|34
1620116410000|2021-05-04 08:20:10|84543.7|84518.7|84544.3|84519.3|84544.7|84519.7|84543.2|84518.2|26
1620116420000|2021-05-04 08:20:20|84544.4|84519.4|84551.3|84501.3|84551.3|84519.4|84537.2|84500.5|35
1620116430000|2021-05-04 08:20:30|84551.1|84501.1|84542.2|84517.2|84551.1|84517.2|84537.3|84501.1|33
1620116440000|2021-05-04 08:20:40|84541.4|84516.4|84543.7|84518.7|84543.8|84518.8|84540.6|84515.6|36
1620116450000|2021-05-04 08:20:50|84543.8|84518.8|84536.7|84511.7|84544.4|84519.4|84535.7|84510.7|29
1620116460000|2021-05-04 08:21:00|84536.5|84511.5|84537.5|84512.5|84547.1|84512.5|84534.4|84497.1|31
1620116470000|2021-05-04 08:21:10|84536.8|84511.8|84538.5|84513.5|84540.1|84515.1|84536.8|84511.8|24
1620116480000|2021-05-04 08:21:20|84537.9|84512.9|84538.3|84513.3|84540|84515|84537.2|84512.2|31
1620116490000|2021-05-04 08:21:30|84538.2|84513.2|84549.8|84499.8|84549.8|84513.2|84535|84499.8|26
1620116500000|2021-05-04 08:21:40|84549.7|84499.7|84537.9|84512.9|84550|84514.4|84537.1|84499.3|39
1620116510000|2021-05-04 08:21:50|84538.2|84513.2|84539.2|84514.2|84539.2|84514.2|84536.7|84511.7|29
1620116520000|2021-05-04 08:22:00|84538.8|84513.8|84547|84497|84547.2|84513.9|84534.5|84497|23
1620116530000|2021-05-04 08:22:10|84546.9|84496.9|84549.3|84499.3|84549.3|84499.3|84546.9|84496.9|17
1620116540000|2021-05-04 08:22:20|84549|84499|84539.6|84514.6|84549|84514.6|84534.1|84495.9|32
1620116550000|2021-05-04 08:22:30|84540.5|84515.5|84538|84513|84541.8|84516.8|84537.9|84512.9|26
1620116560000|2021-05-04 08:22:40|84537.9|84512.9|84538.2|84513.2|84538.9|84513.9|84537.8|84512.8|24
1620116570000|2021-05-04 08:22:50|84538.1|84513.1|84537.7|84512.7|84539.1|84514.1|84537.3|84512.3|17
1620116580000|2021-05-04 08:23:00|84536.3|84511.3|84534|84509|84543.8|84511.3|84530.4|84493.6|31
1620116590000|2021-05-04 08:23:10|84533.9|84508.9|84545.5|84520.5|84558.8|84521.7|84532.9|84495.3|35
1620116600000|2021-05-04 08:23:20|84545.7|84520.7|84546.7|84521.7|84560|84522.8|84542.8|84504.9|32
1620116610000|2021-05-04 08:23:30|84546.5|84521.5|84552.5|84527.5|84565.6|84529.6|84546.5|84512.4|30
1620116620000|2021-05-04 08:23:40|84552.4|84527.4|84554.6|84504.6|84566.1|84530|84542.2|84501|30
1620116630000|2021-05-04 08:23:50|84553.9|84503.9|84545.8|84495.8|84553.9|84517.1|84536.4|84495.8|32
1620116640000|2021-05-04 08:24:00|84546.2|84496.2|84532.7|84507.7|84546.2|84509.3|84532.3|84496|20
1620116650000|2021-05-04 08:24:10|84532.8|84507.8|84536.3|84511.3|84550|84513.7|84532.4|84499.1|25
1620116660000|2021-05-04 08:24:20|84536.4|84511.4|84538.9|84513.9|84557.3|84518.5|84536.4|84504.7|32
1620116670000|2021-05-04 08:24:30|84539.3|84514.3|84539|84514|84540.4|84515.4|84538.9|84513.9|25
1620116680000|2021-05-04 08:24:40|84538.9|84513.9|84535.4|84485.4|84548|84514.1|84523|84485.4|30
1620116690000|2021-05-04 08:24:50|84538.3|84488.3|84552.9|84502.9|84554.1|84514.7|84528.1|84488.1|34
1620116700000|2021-05-04 08:25:00|84553|84503|84554.1|84504.1|84555|84517.2|84540.5|84502.9|24
1620116710000|2021-05-04 08:25:10|84553.9|84503.9|84547|84522|84555.5|84522|84538.3|84500.9|31
1620116720000|2021-05-04 08:25:20|84547.9|84522.9|84548.4|84523.4|84561.4|84524.3|84542.5|84504.8|35
1620116730000|2021-05-04 08:25:30|84548.3|84523.3|84548.4|84523.4|84549.2|84524.2|84547.8|84522.8|17
1620116740000|2021-05-04 08:25:40|84548.5|84523.5|84570.2|84520.2|84570.2|84533.3|84548.5|84517.5|27
1620116750000|2021-05-04 08:25:50|84556.7|84531.7|84556.2|84531.2|84557.4|84532.4|84555.1|84530.1|23
1620116760000|2021-05-04 08:26:00|84556.5|84531.5|84554.4|84529.4|84556.5|84531.5|84554.3|84529.3|24
1620116770000|2021-05-04 08:26:10|84554.6|84529.6|84559.2|84534.2|84559.2|84534.2|84554|84529|23
1620116780000|2021-05-04 08:26:20|84559.4|84534.4|84558.2|84533.2|84560.8|84535.8|84557.7|84532.7|23
1620116790000|2021-05-04 08:26:30|84558.4|84533.4|84564.9|84539.9|84578.2|84540.3|84558.4|84527.3|27
1620116800000|2021-05-04 08:26:40|84567.2|84542.2|84564|84539|84582.5|84545.1|84562.1|84525.2|33
1620116810000|2021-05-04 08:26:50|84563.8|84538.8|84570.6|84545.6|84570.6|84545.6|84563.6|84538.6|35
1620116820000|2021-05-04 08:27:00|84570.4|84545.4|84570.9|84545.9|84574.6|84549.6|84569.9|84544.9|36
1620116830000|2021-05-04 08:27:10|84570.7|84545.7|84568.7|84543.7|84571.1|84546.1|84567.7|84542.7|23
1620116840000|2021-05-04 08:27:20|84568.6|84543.6|84559.4|84509.4|84579.1|84543.6|84554|84506|36
1620116850000|2021-05-04 08:27:30|84558.9|84508.9|84558.5|84508.5|84562.3|84512.3|84558.3|84508.3|34
1620116860000|2021-05-04 08:27:40|84555.6|84505.6|84574.2|84524.2|84574.4|84524.4|84555.3|84505.3|39
1620116870000|2021-05-04 08:27:50|84575.9|84525.9|84575|84525|84578.7|84541.2|84563|84524.1|28
1620116880000|2021-05-04 08:28:00|84575.2|84525.2|84574.4|84524.4|84575.4|84525.4|84573.7|84523.7|27
1620116890000|2021-05-04 08:28:10|84574.6|84524.6|84574.5|84524.5|84574.8|84537.4|84562.4|84523.3|22
1620116900000|2021-05-04 08:28:20|84574.1|84524.1|84574.1|84524.1|84574.6|84524.6|84571.4|84521.4|29
1620116910000|2021-05-04 08:28:30|84574|84524|84587.7|84537.7|84602.8|84552.8|84574|84524|37
1620116920000|2021-05-04 08:28:40|84587.8|84537.8|84588.2|84538.2|84589.7|84539.7|84586.7|84536.7|29
1620116930000|2021-05-04 08:28:50|84588.5|84538.5|84588.1|84538.1|84588.5|84538.5|84586.8|84536.8|32
1620116940000|2021-05-04 08:29:00|84588.5|84538.5|84590|84540|84590.5|84540.5|84588.5|84538.5|22
1620116950000|2021-05-04 08:29:10|84589.9|84539.9|84588.8|84538.8|84590.5|84540.5|84582.9|84532.9|31
1620116960000|2021-05-04 08:29:20|84591.2|84541.2|84595.4|84545.4|84596|84546|84588.7|84538.7|29
1620116970000|2021-05-04 08:29:30|84595|84545|84618.9|84568.9|84620.3|84570.3|84593.1|84543.1|37
1620116980000|2021-05-04 08:29:40|84621.7|84571.7|84622.6|84572.6|84625.4|84575.4|84621.6|84571.6|31
1620116990000|2021-05-04 08:29:50|84622.7|84572.7|84624.8|84574.8|84626.7|84576.7|84622.2|84572.2|24
1620117000000|2021-05-04 08:30:00|84625|84575|84620.4|84570.4|84626.3|84576.3|84620.3|84570.3|35
1620117010000|2021-05-04 08:30:10|84619.8|84569.8|84618.8|84568.8|84622.6|84572.6|84615.3|84565.3|33
1620117020000|2021-05-04 08:30:20|84618.9|84568.9|84616.1|84566.1|84621.1|84576.3|84601.1|84558.9|35
1620117030000|2021-05-04 08:30:30|84614.3|84564.3|84606.6|84556.6|84616.3|84566.3|84606.4|84556.4|43
1620117040000|2021-05-04 08:30:40|84603.5|84553.5|84606|84556|84608.3|84558.3|84603.5|84553.5|32
1620117050000|2021-05-04 08:30:50|84606.4|84556.4|84616.5|84566.5|84617.2|84567.2|84606.4|84556.4|30
1620117060000|2021-05-04 08:31:00|84616.1|84566.1|84608.4|84558.4|84618.1|84568.1|84606.6|84556.6|28
1620117070000|2021-05-04 08:31:10|84608.7|84558.7|84615.9|84565.9|84618.8|84568.8|84608.7|84558.7|33
1620117080000|2021-05-04 08:31:20|84616|84566|84631.9|84581.9|84631.9|84581.9|84615.9|84565.9|40
1620117090000|2021-05-04 08:31:30|84629.4|84579.4|84634.1|84584.1|84634.4|84584.4|84629.4|84579.4|25
1620117100000|2021-05-04 08:31:40|84633.9|84583.9|84635.1|84585.1|84635.1|84585.1|84630.9|84580.9|23
1620117110000|2021-05-04 08:31:50|84634.9|84584.9|84627|84577|84636.5|84586.5|84627|84577|30
1620117120000|2021-05-04 08:32:00|84622|84572|84601.6|84551.6|84622|84572|84587.9|84550.2|38
1620117130000|2021-05-04 08:32:10|84602.5|84552.5|84599.1|84549.1|84602.5|84562.9|84584.9|84544.4|33
1620117140000|2021-05-04 08:32:20|84599.4|84549.4|84606|84556|84606|84556|84598.8|84548.8|30
1620117150000|2021-05-04 08:32:30|84606.1|84556.1|84590.2|84565.2|84611.4|84571.8|84584.3|84544.6|40
1620117160000|2021-05-04 08:32:40|84602.1|84552.1|84600.2|84550.2|84614.7|84564.7|84597.6|84547.6|37
1620117170000|2021-05-04 08:32:50|84599.6|84549.6|84602.4|84552.4|84602.6|84563.6|84586.3|84549.6|22
1620117180000|2021-05-04 08:33:00|84602.5|84552.5|84596.4|84571.4|84616.3|84573.1|84593|84552.5|38
1620117190000|2021-05-04 08:33:10|84597.2|84572.2|84592.6|84567.6|84615.1|84577|84592.2|84556.9|32
1620117200000|2021-05-04 08:33:20|84592.7|84567.7|84588.6|84563.6|84606.2|84567.7|84588.4|84552.1|25
1620117210000|2021-05-04 08:33:30|84588.4|84563.4|84597.5|84547.5|84602.3|84564.3|84582|84544.3|29
1620117220000|2021-05-04 08:33:40|84597|84547|84593.2|84543.2|84597.2|84556.6|84577.7|84540.5|31
1620117230000|2021-05-04 08:33:50|84592.6|84542.6|84586.8|84561.8|84601.1|84561.8|84581.2|84542.6|18
1620117240000|2021-05-04 08:34:00|84589.3|84564.3|84610.7|84560.7|84611.9|84572.7|84584.4|84557.8|36
1620117250000|2021-05-04 08:34:10|84611.9|84561.9|84619.6|84569.6|84620.4|84582.9|84597.2|84561.9|20
1620117260000|2021-05-04 08:34:20|84620.5|84570.5|84619.7|84569.7|84620.9|84570.9|84619.6|84569.6|14
1620117270000|2021-05-04 08:34:30|84619.8|84569.8|84625|84575|84627.8|84588.2|84608.9|84568.2|36
1620117280000|2021-05-04 08:34:40|84625.1|84575.1|84626|84576|84627.2|84588.4|84612.5|84574.5|32
1620117290000|2021-05-04 08:34:50|84626.1|84576.1|84632.1|84582.1|84633.2|84594.8|84610.5|84569.6|31
1620117300000|2021-05-04 08:35:00|84633.2|84583.2|84608.8|84583.8|84633.7|84592.7|84606.4|84570|35
1620117310000|2021-05-04 08:35:10|84619.6|84569.6|84604.5|84579.5|84621.8|84581.5|84604.5|84565.5|38
1620117320000|2021-05-04 08:35:20|84604.6|84579.6|84620.3|84570.3|84622.2|84580.2|84604.6|84568.7|35
1620117330000|2021-05-04 08:35:30|84621.1|84571.1|84609|84559|84621.3|84580.9|84600.7|84557.8|33
1620117340000|2021-05-04 08:35:40|84609.2|84559.2|84606.6|84556.6|84611.2|84561.2|84606.6|84556.6|28
1620117350000|2021-05-04 08:35:50|84606.2|84556.2|84608.4|84558.4|84608.9|84558.9|84602.8|84552.8|31
1620117360000|2021-05-04 08:36:00|84606.6|84556.6|84578.1|84553.1|84608.4|84560.9|84578.1|84548|36
1620117370000|2021-05-04 08:36:10|84577.9|84552.9|84583.4|84558.4|84600.5|84560.4|84569.3|84533.6|35
1620117380000|2021-05-04 08:36:20|84583.3|84558.3|84580.8|84555.8|84603.1|84561.3|84577.5|84542.2|39
1620117390000|2021-05-04 08:36:30|84581.1|84556.1|84581.1|84556.1|84597|84558.4|84581|84545.8|25
1620117400000|2021-05-04 08:36:40|84581.8|84556.8|84581.5|84556.5|84582.4|84557.4|84580.3|84555.3|19
1620117410000|2021-05-04 08:36:50|84581.7|84556.7|84618.9|84568.9|84623.5|84582.8|84581.7|84556.7|37
1620117420000|2021-05-04 08:37:00|84618.6|84568.6|84619.8|84569.8|84623.8|84587.8|84605.4|84567.1|37
1620117430000|2021-05-04 08:37:10|84620|84570|84618.9|84568.9|84620|84581.8|84606.2|84568.9|18
1620117440000|2021-05-04 08:37:20|84618.6|84568.6|84607.7|84557.7|84618.8|84574|84592.6|84557.2|28
1620117450000|2021-05-04 08:37:30|84607.9|84557.9|84609|84559|84609.3|84559.3|84606.6|84556.6|16
1620117460000|2021-05-04 08:37:40|84608.7|84558.7|84607.6|84557.6|84609.3|84570.9|84594.5|84557.2|23
1620117470000|2021-05-04 08:37:50|84607.2|84557.2|84592.1|84567.1|84607.3|84570.3|84590.4|84557.1|34
1620117480000|2021-05-04 08:38:00|84591.8|84566.8|84590.6|84565.6|84604.9|84570.2|84589.6|84554.2|29
1620117490000|2021-05-04 08:38:10|84591.7|84566.7|84611.2|84561.2|84611.9|84572.6|84591.5|84561|29
1620117500000|2021-05-04 08:38:20|84611.9|84561.9|84600.2|84575.2|84611.9|84575.2|84597.7|84560.4|23
1620117510000|2021-05-04 08:38:30|84598.3|84573.3|84596.8|84546.8|84604.1|84574.9|84583.5|84546.8|31
1620117520000|2021-05-04 08:38:40|84596.5|84546.5|84593.7|84568.7|84596.9|84568.9|84579.3|84543.7|31
1620117530000|2021-05-04 08:38:50|84594|84569|84603.3|84553.3|84603.3|84569|84588.8|84553.2|29
1620117540000|2021-05-04 08:39:00|84603.4|84553.4|84597.3|84547.3|84604|84554|84596.4|84546.4|29
1620117550000|2021-05-04 08:39:10|84582.9|84557.9|84582.5|84557.5|84602.4|84566.1|84579.3|84543.1|38
1620117560000|2021-05-04 08:39:20|84581.9|84556.9|84585.3|84560.3|84598.3|84560.9|84581.9|84546.1|23
1620117570000|2021-05-04 08:39:30|84584.2|84559.2|84579.7|84554.7|84584.3|84559.3|84579.7|84554.7|24
1620117580000|2021-05-04 08:39:40|84579.5|84554.5|84579.6|84529.6|84581.5|84554.5|84566.3|84529|34
1620117590000|2021-05-04 08:39:50|84578.8|84528.8|84565.8|84540.8|84578.8|84541.6|84561.1|84524.8|36
1620117600000|2021-05-04 08:40:00|84566|84541|84584.2|84559.2|84585.1|84559.7|84566|84535.1|32
1620117610000|2021-05-04 08:40:10|84584|84559|84589.5|84564.5|84589.5|84564.5|84582.3|84557.3|31
1620117620000|2021-05-04 08:40:20|84590.3|84565.3|84601.1|84551.1|84602.5|84565.5|84589.1|84548.7|30
1620117630000|2021-05-04 08:40:30|84601|84551|84589.2|84564.2|84601.3|84564.4|84588.6|84550.5|20
1620117640000|2021-05-04 08:40:40|84589.3|84564.3|84590.2|84565.2|84590.2|84565.2|84589|84564|13
1620117650000|2021-05-04 08:40:50|84590.1|84565.1|84607.8|84557.8|84607.8|84569|84585.2|84548.5|18
1620117660000|2021-05-04 08:41:00|84594.8|84569.8|84590.5|84565.5|84606.2|84571|84590|84554.2|29
1620117670000|2021-05-04 08:41:10|84591|84566|84589.1|84564.1|84602.9|84566.3|84586.4|84549|27
1620117680000|2021-05-04 08:41:20|84588.9|84563.9|84591.4|84566.4|84591.9|84566.9|84588.9|84563.9|25
1620117690000|2021-05-04 08:41:30|84591.8|84566.8|84603.2|84553.2|84603.5|84567.1|84588.8|84552.4|21
1620117700000|2021-05-04 08:41:40|84589.4|84564.4|84602.6|84552.6|84603.7|84565.6|84586.5|84552|29
1620117710000|2021-05-04 08:41:50|84601.8|84551.8|84591.5|84566.5|84602.1|84568.2|84587.8|84550|34
1620117720000|2021-05-04 08:42:00|84591.7|84566.7|84611.2|84586.2|84615.1|84590.1|84591.7|84561.8|41
1620117730000|2021-05-04 08:42:10|84610.5|84585.5|84608.9|84583.9|84618.9|84585.5|84605.1|84566.5|35
1620117740000|2021-05-04 08:42:20|84610.9|84585.9|84610.8|84585.8|84612.5|84587.5|84609.7|84584.7|29
1620117750000|2021-05-04 08:42:30|84610.9|84585.9|84615.1|84590.1|84615.1|84590.1|84610.9|84585.9|19
1620117760000|2021-05-04 08:42:40|84614.9|84589.9|84610.6|84585.6|84623.4|84589.9|84609.6|84573.4|24
1620117770000|2021-05-04 08:42:50|84610.3|84585.3|84611.3|84586.3|84612.9|84587.9|84609.3|84584.3|29
1620117780000|2021-05-04 08:43:00|84611.6|84586.6|84612.5|84587.5|84612.6|84587.6|84611.3|84586.3|14
1620117790000|2021-05-04 08:43:10|84611.8|84586.8|84608.1|84583.1|84613.6|84588.6|84608.1|84583.1|17
1620117800000|2021-05-04 08:43:20|84608.2|84583.2|84614.2|84589.2|84627.9|84589.2|84606.4|84569.4|24
1620117810000|2021-05-04 08:43:30|84614.4|84589.4|84625.1|84600.1|84637.6|84602.5|84613.6|84585.2|30
1620117820000|2021-05-04 08:43:40|84625.9|84600.9|84624|84599|84625.9|84600.9|84624|84599|23
1620117830000|2021-05-04 08:43:50|84624.4|84599.4|84651.7|84601.7|84651.7|84615.9|84624|84589.8|29
1620117840000|2021-05-04 08:44:00|84651.6|84601.6|84635.4|84610.4|84651.6|84614.6|84632.3|84595.9|35
1620117850000|2021-05-04 08:44:10|84635.9|84610.9|84635.8|84610.8|84637.2|84612.2|84632.9|84607.9|32
1620117860000|2021-05-04 08:44:20|84634.3|84609.3|84628.3|84603.3|84636.6|84611.6|84627|84602|32
1620117870000|2021-05-04 08:44:30|84629.4|84604.4|84627.7|84602.7|84644.7|84608.9|84627.7|84594.2|36
1620117880000|2021-05-04 08:44:40|84626.9|84601.9|84632.8|84607.8|84645.3|84608.4|84626.9|84592.9|28
1620117890000|2021-05-04 08:44:50|84630.1|84605.1|84615.7|84590.7|84632.8|84605.1|84615.7|84579.7|30
1620117900000|2021-05-04 08:45:00|84616.4|84591.4|84630.3|84580.3|84630.5|84593.8|84614.3|84579.4|37
1620117910000|2021-05-04 08:45:10|84629.8|84579.8|84617.3|84592.3|84629.8|84592.8|84616.8|84579.8|22
1620117920000|2021-05-04 08:45:20|84617.5|84592.5|84615.3|84590.3|84629.6|84598.5|84615.3|84579.6|29
1620117930000|2021-05-04 08:45:30|84614.4|84589.4|84616.9|84591.9|84616.9|84591.9|84613.4|84588.4|20
1620117940000|2021-05-04 08:45:40|84617.3|84592.3|84631.2|84581.2|84633|84594.2|84615.6|84581.2|25
1620117950000|2021-05-04 08:45:50|84631.4|84581.4|84630.5|84605.5|84633|84606.9|84618.8|84580.9|35
1620117960000|2021-05-04 08:46:00|84630.3|84605.3|84645.8|84595.8|84649.7|84613.1|84629.3|84592.8|35
1620117970000|2021-05-04 08:46:10|84633.3|84608.3|84643.6|84618.6|84653|84618.6|84633.3|84600|29
1620117980000|2021-05-04 08:46:20|84644.1|84619.1|84659.1|84634.1|84661.5|84634.1|84644.1|84610.8|37
1620117990000|2021-05-04 08:46:30|84654.1|84629.1|84657.1|84632.1|84660.2|84635.2|84654.1|84629.1|32
1620118000000|2021-05-04 08:46:40|84657.8|84632.8|84655.6|84630.6|84658.8|84633.8|84655.6|84630.6|30
1620118010000|2021-05-04 08:46:50|84655.9|84630.9|84648.1|84623.1|84662.5|84631.3|84648.1|84611.8|34
1620118020000|2021-05-04 08:47:00|84648.7|84623.7|84666.4|84641.4|84677.9|84641.6|84647.9|84609.8|35
1620118030000|2021-05-04 08:47:10|84666.2|84641.2|84666.6|84641.6|84670|84645|84665.9|84640.9|28
1620118040000|2021-05-04 08:47:20|84666.2|84641.2|84665.3|84640.3|84666.6|84641.6|84661.7|84636.7|33
1620118050000|2021-05-04 08:47:30|84665.6|84640.6|84670|84645|84670|84645|84665.4|84640.4|22
1620118060000|2021-05-04 08:47:40|84687.2|84637.2|84675.4|84650.4|84687.2|84654.8|84672.7|84636.9|36
1620118070000|2021-05-04 08:47:50|84674.2|84649.2|84682|84657|84682.7|84657.7|84674.2|84649.2|35
1620118080000|2021-05-04 08:48:00|84681.8|84656.8|84690.8|84665.8|84691|84666|84681.8|84656.8|37
1620118090000|2021-05-04 08:48:10|84691|84666|84686.6|84661.6|84699.2|84666|84686.3|84649|28
1620118100000|2021-05-04 08:48:20|84686.3|84661.3|84688.9|84663.9|84701.7|84666.6|84686.3|84649.2|38
1620118110000|2021-05-04 08:48:30|84689.1|84664.1|84689.4|84664.4|84699.4|84665.2|84685.8|84648.7|30
1620118120000|2021-05-04 08:48:40|84689.7|84664.7|84685.8|84660.8|84702.6|84666.9|84684.8|84647.5|29
1620118130000|2021-05-04 08:48:50|84685.7|84660.7|84685.6|84660.6|84686.7|84661.7|84685.1|84660.1|24
1620118140000|2021-05-04 08:49:00|84685|84660|84686|84661|84686.6|84661.6|84685|84660|15
1620118150000|2021-05-04 08:49:10|84686.1|84661.1|84685.5|84660.5|84700.1|84663.6|84684.5|84648.9|28
1620118160000|2021-05-04 08:49:20|84685.9|84660.9|84698.1|84648.1|84698.1|84662.4|84684.4|84648.1|29
1620118170000|2021-05-04 08:49:30|84685.9|84660.9|84682.4|84657.4|84685.9|84660.9|84680.5|84655.5|38
1620118180000|2021-05-04 08:49:40|84682.8|84657.8|84679.5|84654.5|84683.6|84658.6|84679.5|84654.5|23
1620118190000|2021-05-04 08:49:50|84678|84653|84681.1|84656.1|84681.6|84656.6|84678|84653|30
1620118200000|2021-05-04 08:50:00|84680.9|84655.9|84699.2|84649.2|84699.2|84661.2|84677.6|84640.2|32
1620118210000|2021-05-04 08:50:10|84698.9|84648.9|84684.4|84659.4|84699.3|84660|84683.2|84644.2|22
1620118220000|2021-05-04 08:50:20|84685|84660|84684.2|84659.2|84685.3|84660.3|84682.4|84657.4|28
1620118230000|2021-05-04 08:50:30|84684.4|84659.4|84684.4|84659.4|84684.7|84659.7|84683|84658|15
1620118240000|2021-05-04 08:50:40|84684.5|84659.5|84681.2|84656.2|84684.5|84659.5|84680.6|84655.6|22
1620118250000|2021-05-04 08:50:50|84680.5|84655.5|84679.7|84654.7|84692.5|84656.9|84676.2|84638.1|35
1620118260000|2021-05-04 08:51:00|84679.9|84654.9|84678.1|84653.1|84679.9|84654.9|84673.1|84648.1|36
1620118270000|2021-05-04 08:51:10|84677.8|84652.8|84682|84657|84693.6|84657.4|84675.1|84640|30
1620118280000|2021-05-04 08:51:20|84679.9|84654.9|84698.1|84673.1|84709.4|84674|84679.9|84654.6|37
1620118290000|2021-05-04 08:51:30|84697.2|84672.2|84701.5|84676.5|84701.8|84676.8|84696.3|84671.3|34
1620118300000|2021-05-04 08:51:40|84701.6|84676.6|84698.9|84648.9|84702.4|84677.4|84687.1|84648.5|33
1620118310000|2021-05-04 08:51:50|84687.1|84662.1|84682.4|84657.4|84697|84662.1|84682.4|84644.5|25
1620118320000|2021-05-04 08:52:00|84682.1|84657.1|84681.2|84656.2|84698.6|84661.9|84681.2|84647.6|36
1620118330000|2021-05-04 08:52:10|84681.9|84656.9|84683.8|84658.8|84683.8|84658.8|84680.9|84655.9|19
1620118340000|2021-05-04 08:52:20|84685.8|84660.8|84688.1|84663.1|84701.3|84666.5|84685.7|84648.9|41
1620118350000|2021-05-04 08:52:30|84687.4|84662.4|84703.6|84678.6|84714.6|84689.6|84687.3|84654.8|38
1620118360000|2021-05-04 08:52:40|84704.1|84679.1|84709.1|84684.1|84721.7|84684.4|84699.9|84662.4|34
1620118370000|2021-05-04 08:52:50|84709.3|84684.3|84714.3|84689.3|84730.2|84689.3|84708.3|84676.9|38
1620118380000|2021-05-04 08:53:00|84715.5|84690.5|84718.6|84693.6|84720.7|84695.7|84714.4|84689.4|32
1620118390000|2021-05-04 08:53:10|84719.2|84694.2|84716.6|84691.6|84727.9|84694.7|84716.2|84676|23
1620118400000|2021-05-04 08:53:20|84716.9|84691.9|84723|84698|84723.1|84698.1|84715.3|84690.3|21
1620118410000|2021-05-04 08:53:30|84723.1|84698.1|84731.3|84681.3|84741.8|84704.6|84719.2|84680.8|37
1620118420000|2021-05-04 08:53:40|84718.7|84693.7|84729.6|84679.6|84735.7|84698.9|84713.9|84675.8|42
1620118430000|2021-05-04 08:53:50|84729.7|84679.7|84723.1|84673.1|84731.3|84687|84710.8|84671.7|30
1620118440000|2021-05-04 08:54:00|84724.1|84674.1|84719.3|84694.3|84728.3|84695.6|84715.5|84672.9|38
1620118450000|2021-05-04 08:54:10|84719.4|84694.4|84715.3|84690.3|84726.7|84695.1|84715.3|84676.7|31
1620118460000|2021-05-04 08:54:20|84714.6|84689.6|84715.6|84690.6|84716.9|84691.9|84713.9|84688.9|31
1620118470000|2021-05-04 08:54:30|84715.1|84690.1|84739.9|84714.9|84740.3|84715.3|84714.9|84689.9|37
1620118480000|2021-05-04 08:54:40|84757.8|84707.8|84745.7|84720.7|84766.2|84728.3|84745.7|84707.8|42
1620118490000|2021-05-04 08:54:50|84745.4|84720.4|84747.5|84722.5|84749.9|84724.9|84743.6|84718.6|40
1620118500000|2021-05-04 08:55:00|84747.7|84722.7|84762|84712|84762.1|84727.3|84746.1|84709.8|37
1620118510000|2021-05-04 08:55:10|84761.8|84711.8|84752.5|84727.5|84761.8|84727.7|84750.8|84710.1|34
1620118520000|2021-05-04 08:55:20|84752|84727|84745.5|84720.5|84761.7|84729.3|84744.7|84707.4|38
1620118530000|2021-05-04 08:55:30|84745.9|84720.9|84747.5|84722.5|84747.7|84722.7|84745.3|84720.3|32
1620118540000|2021-05-04 08:55:40|84747.4|84722.4|84749|84699|84753.4|84722.5|84740.3|84699|37
1620118550000|2021-05-04 08:55:50|84748.6|84698.6|84731.4|84706.4|84748.6|84708.4|84728.7|84689.8|39
1620118560000|2021-05-04 08:56:00|84731.3|84706.3|84742.5|84717.5|84748.2|84719.1|84730.2|84692.8|43
1620118570000|2021-05-04 08:56:10|84755.1|84705.1|84763.5|84713.5|84763.5|84725.3|84750.1|84704|39
1620118580000|2021-05-04 08:56:20|84763.3|84713.3|84761.3|84711.3|84763.5|84713.5|84758.7|84708.7|34
1620118590000|2021-05-04 08:56:30|84761.6|84711.6|84769.4|84719.4|84771|84734.5|84756.2|84711.6|37
1620118600000|2021-05-04 08:56:40|84769.5|84719.5|84753|84703|84769.8|84719.8|84751.5|84701.5|31
1620118610000|2021-05-04 08:56:50|84752.4|84702.4|84746.5|84696.5|84753.1|84703.1|84746.5|84696.5|33
1620118620000|2021-05-04 08:57:00|84743.6|84693.6|84727.6|84677.6|84743.6|84693.6|84727.6|84677.6|41
1620118630000|2021-05-04 08:57:10|84730|84680|84722|84697|84736.1|84697.1|84722|84678.1|34
1620118640000|2021-05-04 08:57:20|84721.8|84696.8|84754.2|84704.2|84757.6|84715.5|84721.8|84683.5|39
1620118650000|2021-05-04 08:57:30|84754.1|84704.1|84755.4|84705.4|84757.2|84721.6|84742.9|84698.5|39
1620118660000|2021-05-04 08:57:40|84754.7|84704.7|84742.9|84717.9|84765.3|84727.8|84737.1|84698.8|34
1620118670000|2021-05-04 08:57:50|84741|84716|84743.6|84718.6|84759.2|84720.9|84740.5|84702.8|37
1620118680000|2021-05-04 08:58:00|84757.2|84707.2|84748.5|84698.5|84757.2|84715.2|84733.3|84695.9|37
1620118690000|2021-05-04 08:58:10|84748.9|84698.9|84731.4|84706.4|84748.9|84719|84729.7|84692.5|36
1620118700000|2021-05-04 08:58:20|84731.1|84706.1|84734.1|84709.1|84751.6|84714.1|84731.1|84699.4|39
1620118710000|2021-05-04 08:58:30|84734.4|84709.4|84749.6|84699.6|84752|84710.8|84734.4|84697.8|28
1620118720000|2021-05-04 08:58:40|84749.2|84699.2|84751.1|84701.1|84751.1|84701.1|84749|84699|23
1620118730000|2021-05-04 08:58:50|84749.9|84699.9|84737.7|84712.7|84750.2|84712.7|84737.7|84693.7|35
1620118740000|2021-05-04 08:59:00|84735.1|84710.1|84730|84705|84746.2|84711.3|84730|84694.6|26
1620118750000|2021-05-04 08:59:10|84729|84704|84730.3|84705.3|84744.5|84705.4|84727.2|84690.1|26
1620118760000|2021-05-04 08:59:20|84730.2|84705.2|84740.8|84715.8|84753.1|84716.8|84726.9|84689.3|24
1620118770000|2021-05-04 08:59:30|84740.7|84715.7|84748.5|84723.5|84748.8|84723.8|84739.9|84714.9|29
1620118780000|2021-05-04 08:59:40|84748.2|84723.2|84765.3|84715.3|84765.3|84727|84738|84697.1|35
1620118790000|2021-05-04 08:59:50|84764.7|84714.7|84754.5|84729.5|84765.8|84730.3|84751.1|84714.2|32
1620118800000|2021-05-04 09:00:00|84757.3|84732.3|84762.6|84712.6|84765.2|84733.9|84752.2|84710.2|33
1620118810000|2021-05-04 09:00:10|84762.5|84712.5|84762.7|84712.7|84763.6|84727.4|84748.3|84711.1|27
1620118820000|2021-05-04 09:00:20|84763|84713|84776.6|84726.6|84783.6|84750.6|84756.4|84713|41
1620118830000|2021-05-04 09:00:30|84763.8|84738.8|84801.8|84751.8|84804|84768.3|84763.8|84738.8|35
1620118840000|2021-05-04 09:00:40|84800.1|84750.1|84771.2|84746.2|84800.1|84762.2|84771.2|84731.7|28
1620118850000|2021-05-04 09:00:50|84772.4|84747.4|84768.4|84743.4|84789.6|84755.7|84768.4|84734.1|33
1620118860000|2021-05-04 09:01:00|84783.7|84733.7|84771.8|84721.8|84784.5|84748.6|84762.1|84721.8|38
1620118870000|2021-05-04 09:01:10|84772.6|84722.6|84767.5|84742.5|84773.9|84746.4|84761.3|84722.6|39
1620118880000|2021-05-04 09:01:20|84767.8|84742.8|84772.8|84747.8|84773.3|84748.3|84767.5|84742.5|36
1620118890000|2021-05-04 09:01:30|84773.3|84748.3|84773.3|84748.3|84774.1|84749.1|84772.5|84747.5|22
1620118900000|2021-05-04 09:01:40|84773.7|84748.7|84756.1|84731.1|84777.9|84752.9|84755.5|84730.5|38
1620118910000|2021-05-04 09:01:50|84756.5|84731.5|84764.8|84739.8|84766|84741|84756|84731|30
1620118920000|2021-05-04 09:02:00|84764.9|84739.9|84764|84739|84766.2|84741.2|84758.5|84733.5|34
1620118930000|2021-05-04 09:02:10|84764.3|84739.3|84761.9|84736.9|84764.8|84739.8|84759.8|84734.8|26
1620118940000|2021-05-04 09:02:20|84761.5|84736.5|84761.9|84736.9|84763.2|84738.2|84757.4|84732.4|35
1620118950000|2021-05-04 09:02:30|84758.1|84733.1|84757.7|84732.7|84759.5|84734.5|84754.4|84729.4|33
1620118960000|2021-05-04 09:02:40|84757.5|84732.5|84774.7|84749.7|84779.6|84754.6|84757.5|84732.5|36
1620118970000|2021-05-04 09:02:50|84772.9|84747.9|84793.5|84768.5|84794.3|84769.3|84772.9|84747.9|29
1620118980000|2021-05-04 09:03:00|84793.8|84768.8|84769.6|84744.6|84794.4|84769.4|84769.6|84744.6|33
1620118990000|2021-05-04 09:03:10|84770|84745|84771.3|84746.3|84774|84749|84769.6|84744.6|24
1620119000000|2021-05-04 09:03:20|84769.5|84744.5|84768.8|84743.8|84769.8|84744.8|84766|84741|26
1620119010000|2021-05-04 09:03:30|84769.1|84744.1|84773.3|84748.3|84774.6|84749.6|84769.1|84744.1|28
1620119020000|2021-05-04 09:03:40|84774.7|84749.7|84773.6|84748.6|84777.1|84752.1|84772.2|84747.2|33
1620119030000|2021-05-04 09:03:50|84773.4|84748.4|84776.1|84751.1|84776.1|84751.1|84772.8|84747.8|25
1620119040000|2021-05-04 09:04:00|84775.8|84750.8|84776.1|84751.1|84777.1|84752.1|84772.5|84747.5|25
1620119050000|2021-05-04 09:04:10|84776|84751|84775.8|84750.8|84776.2|84751.2|84773.6|84748.6|22
1620119060000|2021-05-04 09:04:20|84776.5|84751.5|84776.8|84751.8|84776.8|84751.8|84775.8|84750.8|22
1620119070000|2021-05-04 09:04:30|84775.3|84750.3|84785.2|84760.2|84785.2|84760.2|84774.3|84749.3|27
1620119080000|2021-05-04 09:04:40|84784.7|84759.7|84779.7|84754.7|84785.9|84760.9|84779.7|84754.7|32
1620119090000|2021-05-04 09:04:50|84779.5|84754.5|84775.6|84750.6|84780|84755|84774.5|84749.5|34
1620119100000|2021-05-04 09:05:00|84775.8|84750.8|84772.7|84747.7|84776|84751|84772.7|84747.7|31
1620119110000|2021-05-04 09:05:10|84772.4|84747.4|84770.9|84745.9|84774.3|84749.3|84765.8|84740.8|41
1620119120000|2021-05-04 09:05:20|84770|84745|84767.2|84742.2|84771.4|84746.4|84766.2|84741.2|39
1620119130000|2021-05-04 09:05:30|84761.1|84736.1|84754.4|84729.4|84761.1|84736.1|84751.2|84726.2|39
1620119140000|2021-05-04 09:05:40|84753.4|84728.4|84758.6|84733.6|84779.7|84743.6|84753.4|84727.3|36
1620119150000|2021-05-04 09:05:50|84757.8|84732.8|84755|84730|84759.5|84734.5|84754.8|84729.8|31
1620119160000|2021-05-04 09:06:00|84753.8|84728.8|84756.7|84731.7|84761.2|84736.2|84753.8|84728.8|35
1620119170000|2021-05-04 09:06:10|84756.9|84731.9|84757.7|84732.7|84759|84734|84756.3|84731.3|27
1620119180000|2021-05-04 09:06:20|84758.3|84733.3|84761|84736|84762.6|84737.6|84754.5|84729.5|34
1620119190000|2021-05-04 09:06:30|84760.6|84735.6|84745.6|84720.6|84760.6|84735.6|84744.5|84719.5|38
1620119200000|2021-05-04 09:06:40|84745.7|84720.7|84745.5|84720.5|84747.1|84722.1|84742.3|84717.3|35
1620119210000|2021-05-04 09:06:50|84745|84720|84744.3|84719.3|84748.9|84723.9|84743.4|84718.4|30
1620119220000|2021-05-04 09:07:00|84743.9|84718.9|84743.2|84718.2|84746.2|84721.2|84742.6|84717.6|30
1620119230000|2021-05-04 09:07:10|84742.9|84717.9|84741|84716|84742.9|84717.9|84739|84714|30
1620119240000|2021-05-04 09:07:20|84741.6|84716.6|84739.2|84714.2|84741.6|84716.6|84737.8|84712.8|30
1620119250000|2021-05-04 09:07:30|84738.4|84713.4|84736.9|84711.9|84741.9|84716.9|84736.5|84711.5|30
1620119260000|2021-05-04 09:07:40|84737|84712|84734.5|84709.5|84739|84714|84732.6|84707.6|33
1620119270000|2021-05-04 09:07:50|84734.2|84709.2|84726.7|84701.7|84735.6|84710.6|84726.7|84701.7|34
1620119280000|2021-05-04 09:08:00|84729.9|84704.9|84728.3|84703.3|84729.9|84704.9|84726.2|84701.2|24
1620119290000|2021-05-04 09:08:10|84727.7|84702.7|84724.9|84699.9|84729|84704|84724|84699|31
1620119300000|2021-05-04 09:08:20|84725.2|84700.2|84720.1|84695.1|84725.2|84700.2|84720|84695|31
1620119310000|2021-05-04 09:08:30|84718.8|84693.8|84715.1|84690.1|84720.9|84695.9|84713.9|84688.9|37
1620119320000|2021-05-04 09:08:40|84713.9|84688.9|84714.4|84689.4|84717|84692|84712.8|84687.8|31
1620119330000|2021-05-04 09:08:50|84714.1|84689.1|84716.7|84691.7|84718.1|84693.1|84714.1|84689.1|31
1620119340000|2021-05-04 09:09:00|84716.2|84691.2|84712|84687|84716.9|84691.9|84710.8|84685.8|38
1620119350000|2021-05-04 09:09:10|84710.7|84685.7|84703.4|84678.4|84711.9|84686.9|84703.3|84678.3|43
1620119360000|2021-05-04 09:09:20|84704.1|84679.1|84714.8|84689.8|84717.7|84692.7|84703|84678|40
1620119370000|2021-05-04 09:09:30|84715.8|84690.8|84709|84684|84720.2|84695.2|84706.6|84681.6|33
1620119380000|2021-05-04 09:09:40|84709.7|84684.7|84709.4|84684.4|84718|84693|84707.7|84682.7|36
1620119390000|2021-05-04 09:09:50|84708.1|84683.1|84708|84683|84709.3|84684.3|84707.4|84682.4|25
1620119400000|2021-05-04 09:10:00|84709.6|84684.6|84717.1|84692.1|84722.7|84697.7|84709.6|84684.6|40
1620119410000|2021-05-04 09:10:10|84715.6|84690.6|84717.8|84692.8|84719.1|84694.1|84698.3|84673.3|37
1620119420000|2021-05-04 09:10:20|84719.3|84694.3|84705.7|84680.7|84726.1|84701.1|84701.5|84676.5|42
1620119430000|2021-05-04 09:10:30|84703.9|84678.9|84717|84692|84717|84692|84702.6|84677.6|36
1620119440000|2021-05-04 09:10:40|84718|84693|84702.7|84677.7|84718|84693|84702.7|84677.7|41
1620119450000|2021-05-04 09:10:50|84702|84677|84694.4|84669.4|84703.8|84678.8|84692.1|84667.1|32
1620119460000|2021-05-04 09:11:00|84694.6|84669.6|84712.3|84687.3|84712.3|84687.3|84694.3|84669.3|29
1620119470000|2021-05-04 09:11:10|84713.2|84688.2|84720.1|84695.1|84723.2|84698.2|84713.2|84688.2|39
1620119480000|2021-05-04 09:11:20|84719.8|84694.8|84709.4|84684.4|84720.5|84695.5|84709.1|84684.1|33
1620119490000|2021-05-04 09:11:30|84708.3|84683.3|84717.3|84692.3|84717.3|84692.3|84703.5|84678.5|37
1620119500000|2021-05-04 09:11:40|84717|84692|84717.3|84692.3|84717.7|84692.7|84709.5|84684.5|33
1620119510000|2021-05-04 09:11:50|84717|84692|84723.9|84698.9|84724.5|84699.5|84716.7|84691.7|27
1620119520000|2021-05-04 09:12:00|84724.4|84699.4|84727.9|84702.9|84730|84705|84723.3|84698.3|29
1620119530000|2021-05-04 09:12:10|84728.4|84703.4|84726.9|84701.9|84728.4|84703.4|84726.2|84701.2|25
1620119540000|2021-05-04 09:12:20|84727|84702|84725.3|84700.3|84728.3|84703.3|84716|84691|32
1620119550000|2021-05-04 09:12:30|84727.4|84702.4|84728.7|84703.7|84743.2|84718.2|84727.1|84702.1|40
1620119560000|2021-05-04 09:12:40|84728.6|84703.6|84715.4|84690.4|84730.8|84705.8|84715.3|84690.3|39
1620119570000|2021-05-04 09:12:50|84715.2|84690.2|84702|84677|84717.1|84690.2|84702|84666.2|25
1620119580000|2021-05-04 09:13:00|84701.3|84676.3|84705.9|84680.9|84708.3|84683.3|84701.3|84676.3|33
1620119590000|2021-05-04 09:13:10|84705.6|84680.6|84703.6|84678.6|84720.4|84680.7|84703.6|84667|27
1620119600000|2021-05-04 09:13:20|84705.2|84680.2|84704.1|84679.1|84705.9|84680.9|84704.1|84679.1|21
1620119610000|2021-05-04 09:13:30|84704|84679|84703.1|84678.1|84704.8|84679.8|84703.1|84678.1|12
1620119620000|2021-05-04 09:13:40|84703|84678|84691.1|84666.1|84709.1|84678|84689.4|84652.3|23
1620119630000|2021-05-04 09:13:50|84690.2|84665.2|84713.8|84663.8|84714.2|84674|84690.2|84654.1|34
1620119640000|2021-05-04 09:14:00|84713.4|84663.4|84709.4|84659.4|84714.2|84677.9|84696.3|84658.5|37
1620119650000|2021-05-04 09:14:10|84708.7|84658.7|84713|84663|84713|84674.9|84695.9|84658.7|25
1620119660000|2021-05-04 09:14:20|84711.7|84661.7|84699.1|84674.1|84715|84678.8|84698.9|84661.7|33
1620119670000|2021-05-04 09:14:30|84700|84675|84704.7|84679.7|84706.3|84681.3|84698.4|84673.4|29
1620119680000|2021-05-04 09:14:40|84704.8|84679.8|84727.2|84702.2|84733.1|84708.1|84704.6|84676.9|34
1620119690000|2021-05-04 09:14:50|84727.4|84702.4|84725.2|84700.2|84730.6|84705.6|84721|84696|33
1620119700000|2021-05-04 09:15:00|84725.5|84700.5|84734.4|84709.4|84737.8|84712.8|84725.5|84700.5|34
1620119710000|2021-05-04 09:15:10|84734.3|84709.3|84717.9|84692.9|84734.3|84709.3|84714.3|84689.3|33
1620119720000|2021-05-04 09:15:20|84719|84694|84720.3|84695.3|84721.2|84696.2|84718|84693|22
1620119730000|2021-05-04 09:15:30|84720.5|84695.5|84716.3|84691.3|84723.7|84698.7|84712.2|84687.2|31
1620119740000|2021-05-04 09:15:40|84716.8|84691.8|84716.5|84666.5|84723.8|84691.8|84702.5|84665.6|28
1620119750000|2021-05-04 09:15:50|84703.9|84678.9|84715.1|84690.1|84729.7|84691|84703.9|84666.6|30
1620119760000|2021-05-04 09:16:00|84715.2|84690.2|84705.9|84680.9|84720|84692.2|84704.4|84670|35
1620119770000|2021-05-04 09:16:10|84706.1|84681.1|84722.2|84672.2|84723.2|84686.3|84706.1|84672.2|26
1620119780000|2021-05-04 09:16:20|84721.6|84671.6|84703.3|84678.3|84721.6|84686.2|84703.3|84666.6|32
1620119790000|2021-05-04 09:16:30|84716.9|84666.9|84710.5|84685.5|84716.9|84687|84706.6|84666.5|26
1620119800000|2021-05-04 09:16:40|84709.9|84684.9|84717.2|84692.2|84718|84693|84709.6|84684.6|22
1620119810000|2021-05-04 09:16:50|84716.3|84691.3|84723.2|84698.2|84724.8|84699.8|84710.7|84685.7|34
1620119820000|2021-05-04 09:17:00|84722.5|84697.5|84718.3|84693.3|84731|84698.8|84716.2|84677.7|33
1620119830000|2021-05-04 09:17:10|84718.1|84693.1|84717.9|84692.9|84729.5|84695.4|84716.5|84678.9|30
1620119840000|2021-05-04 09:17:20|84717.2|84692.2|84717.2|84692.2|84718.4|84693.4|84715.8|84690.8|19
1620119850000|2021-05-04 09:17:30|84717.6|84692.6|84706.3|84681.3|84717.8|84692.8|84705.5|84680.5|27
1620119860000|2021-05-04 09:17:40|84704.8|84679.8|84715.8|84665.8|84717.7|84681.6|84692.1|84655|37
1620119870000|2021-05-04 09:17:50|84714.4|84664.4|84694.2|84669.2|84714.4|84674.8|84691.3|84664.4|35
1620119880000|2021-05-04 09:18:00|84694|84669|84726.3|84676.3|84727.8|84692.6|84693|84666.4|39
1620119890000|2021-05-04 09:18:10|84717.7|84692.7|84714.7|84689.7|84718.7|84693.7|84714.7|84689.7|23
1620119900000|2021-05-04 09:18:20|84714.6|84689.6|84716.1|84691.1|84721.3|84696.3|84714.1|84689.1|27
1620119910000|2021-05-04 09:18:30|84715.6|84690.6|84699.1|84674.1|84717|84692|84698.4|84673.4|24
1620119920000|2021-05-04 09:18:40|84699.6|84674.6|84700.1|84675.1|84708|84676.3|84693.4|84654.7|25
1620119930000|2021-05-04 09:18:50|84704.5|84679.5|84700.4|84675.4|84705|84680|84700.3|84675.3|25
1620119940000|2021-05-04 09:19:00|84700.7|84675.7|84697.7|84672.7|84709.7|84684.7|84697.7|84672.7|29
1620119950000|2021-05-04 09:19:10|84699.6|84674.6|84715.3|84690.3|84717.7|84692.7|84697.9|84672.9|23
1620119960000|2021-05-04 09:19:20|84715.4|84690.4|84703.1|84678.1|84717.2|84692.2|84700.3|84675.3|34
1620119970000|2021-05-04 09:19:30|84703|84678|84705.8|84680.8|84707.2|84682.2|84702.3|84677.3|31
1620119980000|2021-05-04 09:19:40|84705.5|84680.5|84704.4|84679.4|84714.7|84680.5|84702.3|84662.6|32
1620119990000|2021-05-04 09:19:50|84704.8|84679.8|84726.9|84701.9|84727.8|84702.8|84704.7|84665.7|32
1620120000000|2021-05-04 09:20:00|84726.6|84701.6|84726.4|84701.4|84730|84705|84724.8|84699.8|33
1620120010000|2021-05-04 09:20:10|84726.8|84701.8|84730.9|84705.9|84730.9|84705.9|84719.6|84694.6|35
1620120020000|2021-05-04 09:20:20|84730.2|84705.2|84724.4|84699.4|84730.2|84705.2|84721.4|84696.4|34
1620120030000|2021-05-04 09:20:30|84726.8|84701.8|84725|84700|84731.8|84706.8|84724.5|84699.5|41
1620120040000|2021-05-04 09:20:40|84726.1|84701.1|84708.2|84683.2|84726.1|84701.1|84708.2|84683.2|32
1620120050000|2021-05-04 09:20:50|84708|84683|84707.5|84682.5|84710.6|84685.6|84707.5|84682.5|25
1620120060000|2021-05-04 09:21:00|84709|84684|84710.5|84685.5|84722.4|84687.4|84707.9|84671.3|27
1620120070000|2021-05-04 09:21:10|84711.1|84686.1|84711.7|84686.7|84714.9|84689.9|84709.5|84684.5|22
1620120080000|2021-05-04 09:21:20|84711.4|84686.4|84695.4|84670.4|84711.7|84686.7|84695|84659.2|39
1620120090000|2021-05-04 09:21:30|84695.1|84670.1|84693.2|84668.2|84696.4|84671.4|84692.5|84667.5|20
1620120100000|2021-05-04 09:21:40|84693|84668|84698.5|84673.5|84704.7|84673.5|84690.2|84652.7|31
1620120110000|2021-05-04 09:21:50|84699.2|84674.2|84693.3|84668.3|84708|84674.2|84690.4|84656.9|41
1620120120000|2021-05-04 09:22:00|84693.1|84668.1|84711.9|84686.9|84716.1|84687.6|84691.9|84655.4|32
1620120130000|2021-05-04 09:22:10|84712.1|84687.1|84711|84686|84712.1|84687.1|84709.8|84684.8|25
1620120140000|2021-05-04 09:22:20|84711.4|84686.4|84711.6|84686.6|84711.6|84686.6|84709.8|84684.8|16
1620120150000|2021-05-04 09:22:30|84711.5|84686.5|84715|84690|84715.3|84690.3|84709.5|84684.5|29
1620120160000|2021-05-04 09:22:40|84714.8|84689.8|84736.4|84711.4|84737.1|84712.1|84714.8|84689.8|39
1620120170000|2021-05-04 09:22:50|84736.2|84711.2|84735.3|84710.3|84736.6|84711.6|84733.4|84708.4|34
1620120180000|2021-05-04 09:23:00|84735.1|84710.1|84725.1|84700.1|84735.9|84710.9|84719.2|84694.2|35
1620120190000|2021-05-04 09:23:10|84722|84697|84715.6|84690.6|84722|84697|84715.6|84690.6|27
1620120200000|2021-05-04 09:23:20|84718.9|84693.9|84717.2|84692.2|84721|84696|84711|84686|29
1620120210000|2021-05-04 09:23:30|84717.5|84692.5|84716.9|84691.9|84718.3|84693.3|84710.3|84685.3|30
1620120220000|2021-05-04 09:23:40|84716.2|84691.2|84717.5|84692.5|84719.9|84694.9|84714.8|84689.8|32
1620120230000|2021-05-04 09:23:50|84718.7|84693.7|84713.7|84663.7|84718.9|84693.9|84700.4|84663.7|37
1620120240000|2021-05-04 09:24:00|84699.4|84674.4|84703.6|84678.6|84715.2|84678.7|84699|84664.3|28
1620120250000|2021-05-04 09:24:10|84703.7|84678.7|84704|84679|84720.9|84684|84703.1|84666.1|29
1620120260000|2021-05-04 09:24:20|84705.3|84680.3|84707.8|84682.8|84708.6|84683.6|84703.2|84678.2|29
1620120270000|2021-05-04 09:24:30|84708.2|84683.2|84706.1|84681.1|84721|84686.9|84705.1|84671|35
1620120280000|2021-05-04 09:24:40|84707.7|84682.7|84721.9|84696.9|84722.4|84697.4|84705.5|84680.5|28
1620120290000|2021-05-04 09:24:50|84721.5|84696.5|84718.7|84693.7|84729.5|84704.5|84717.7|84692.7|36
1620120300000|2021-05-04 09:25:00|84718.5|84693.5|84725.4|84700.4|84725.8|84700.8|84717.9|84692.9|44
1620120310000|2021-05-04 09:25:10|84725.5|84700.5|84728.8|84703.8|84728.8|84703.8|84721.9|84696.9|32
1620120320000|2021-05-04 09:25:20|84729.2|84704.2|84717.8|84692.8|84729.8|84704.8|84714.6|84689.6|34
1620120330000|2021-05-04 09:25:30|84719.1|84694.1|84719.2|84694.2|84721.1|84696.1|84718.3|84693.3|28
1620120340000|2021-05-04 09:25:40|84718.5|84693.5|84711.2|84686.2|84723.3|84698.3|84709.2|84673.2|34
1620120350000|2021-05-04 09:25:50|84715.2|84690.2|84706.1|84681.1|84718.5|84693.5|84706.1|84681.1|52
1620120360000|2021-05-04 09:26:00|84709.3|84684.3|84708.3|84683.3|84725.1|84687.8|84706.5|84668.2|47
1620120370000|2021-05-04 09:26:10|84709|84684|84707.8|84682.8|84709|84684|84704.2|84679.2|43
1620120380000|2021-05-04 09:26:20|84708.1|84683.1|84711.7|84686.7|84711.8|84686.8|84704.7|84679.7|52
1620120390000|2021-05-04 09:26:30|84710.9|84685.9|84714|84689|84723.6|84691.3|84710.9|84671.2|35
1620120400000|2021-05-04 09:26:40|84714.3|84689.3|84712.9|84687.9|84714.3|84689.3|84707.1|84682.1|43
1620120410000|2021-05-04 09:26:50|84713|84688|84709.6|84684.6|84713|84688|84704.5|84679.5|52
1620120420000|2021-05-04 09:27:00|84709.2|84684.2|84710|84685|84710.5|84685.5|84705.9|84680.9|52
1620120430000|2021-05-04 09:27:10|84708.9|84683.9|84699.6|84674.6|84709.9|84684.9|84698.4|84673.4|47
1620120440000|2021-05-04 09:27:20|84699.2|84674.2|84695.4|84670.4|84702.3|84677.3|84694.6|84669.6|55
1620120450000|2021-05-04 09:27:30|84695.5|84670.5|84695.1|84670.1|84695.5|84670.5|84691.1|84666.1|40
1620120460000|2021-05-04 09:27:40|84693.7|84668.7|84693.8|84668.8|84699.2|84674.2|84692.7|84667.7|43
1620120470000|2021-05-04 09:27:50|84694.2|84669.2|84694.4|84669.4|84697.3|84672.3|84693|84668|36
1620120480000|2021-05-04 09:28:00|84694.8|84669.8|84699.7|84674.7|84702.5|84677.5|84694.2|84669.2|37
1620120490000|2021-05-04 09:28:10|84700.6|84675.6|84697.7|84672.7|84701.2|84676.2|84697.2|84672.2|23
1620120500000|2021-05-04 09:28:20|84697.1|84672.1|84698.1|84673.1|84698.4|84673.4|84696.8|84671.8|30
1620120510000|2021-05-04 09:28:30|84698|84673|84697.7|84672.7|84700.5|84675.5|84694.4|84669.4|41
1620120520000|2021-05-04 09:28:40|84695.2|84670.2|84700.9|84675.9|84711.3|84676.6|84695.2|84659.4|45
1620120530000|2021-05-04 09:28:50|84701.1|84676.1|84701.7|84676.7|84702.2|84677.2|84700.6|84675.6|24
1620120540000|2021-05-04 09:29:00|84701.8|84676.8|84701.1|84676.1|84706.2|84681.2|84698.1|84673.1|47
1620120550000|2021-05-04 09:29:10|84703.6|84678.6|84702.1|84677.1|84704.7|84679.7|84702|84677|21
1620120560000|2021-05-04 09:29:20|84701.9|84676.9|84702.6|84677.6|84703.1|84678.1|84701.9|84676.9|29
1620120570000|2021-05-04 09:29:30|84702.8|84677.8|84699.9|84674.9|84705.6|84680.6|84692.9|84667.9|43
1620120580000|2021-05-04 09:29:40|84700.9|84675.9|84703.3|84678.3|84706|84681|84700.9|84675.9|31
1620120590000|2021-05-04 09:29:50|84701.8|84676.8|84701.2|84676.2|84704.1|84679.1|84700.3|84675.3|38
1620120600000|2021-05-04 09:30:00|84701.3|84676.3|84697.2|84672.2|84704.4|84679.4|84696.7|84671.7|44
1620120610000|2021-05-04 09:30:10|84699.9|84674.9|84700.2|84675.2|84705|84680|84699.9|84674.9|48
1620120620000|2021-05-04 09:30:20|84698.9|84673.9|84695.9|84670.9|84700|84675|84690.7|84665.7|49
1620120630000|2021-05-04 09:30:30|84696.6|84671.6|84695.1|84670.1|84700.1|84675.1|84693.5|84668.5|45
1620120640000|2021-05-04 09:30:40|84693.4|84668.4|84695.7|84670.7|84696.2|84671.2|84690.6|84665.6|34
1620120650000|2021-05-04 09:30:50|84695.9|84670.9|84688.8|84663.8|84697.5|84672.5|84686.1|84661.1|61
1620120660000|2021-05-04 09:31:00|84687.4|84662.4|84689.6|84664.6|84690.5|84665.5|84684.9|84659.9|44
1620120670000|2021-05-04 09:31:10|84688.9|84663.9|84687.8|84662.8|84689.5|84664.5|84684.2|84659.2|43
1620120680000|2021-05-04 09:31:20|84687.7|84662.7|84687.7|84662.7|84690.7|84665.7|84687.2|84662.2|51
1620120690000|2021-05-04 09:31:30|84688|84663|84688.4|84663.4|84689.6|84664.6|84686.6|84661.6|46
1620120700000|2021-05-04 09:31:40|84688.1|84663.1|84686.7|84661.7|84691.9|84666.9|84683.6|84658.6|52
1620120710000|2021-05-04 09:31:50|84686.5|84661.5|84677.9|84652.9|84687|84662|84674.7|84649.7|30
1620120720000|2021-05-04 09:32:00|84678|84653|84683.3|84658.3|84684.7|84659.7|84677.8|84652.8|45
1620120730000|2021-05-04 09:32:10|84682.7|84657.7|84682.6|84657.6|84684.9|84659.9|84681.7|84656.7|31
1620120740000|2021-05-04 09:32:20|84683.6|84658.6|84677.3|84652.3|84683.6|84658.6|84676.7|84651.7|51
1620120750000|2021-05-04 09:32:30|84679.8|84654.8|84678.2|84653.2|84680.2|84655.2|84676.7|84651.7|48
1620120760000|2021-05-04 09:32:40|84677.2|84652.2|84678.3|84653.3|84678.8|84653.8|84676.5|84651.5|31
1620120770000|2021-05-04 09:32:50|84678|84653|84671.7|84646.7|84683.4|84654.5|84669.5|84632.5|46
1620120780000|2021-05-04 09:33:00|84672.2|84647.2|84669|84644|84672.2|84647.2|84668.5|84643.5|35
1620120790000|2021-05-04 09:33:10|84669.5|84644.5|84669.7|84644.7|84674|84649|84667.1|84642.1|50
1620120800000|2021-05-04 09:33:20|84667.9|84642.9|84670|84645|84670.6|84645.6|84667.7|84642.7|27
1620120810000|2021-05-04 09:33:30|84669.8|84644.8|84672.3|84647.3|84684.5|84649.5|84669.8|84634.5|47
1620120820000|2021-05-04 09:33:40|84672.2|84647.2|84673.8|84648.8|84679|84654|84671.5|84646.5|45
1620120830000|2021-05-04 09:33:50|84674.5|84649.5|84676.6|84651.6|84678|84653|84674.5|84649.5|38
1620120840000|2021-05-04 09:34:00|84677.3|84652.3|84676.6|84651.6|84677.6|84652.6|84671.2|84646.2|41
1620120850000|2021-05-04 09:34:10|84677.2|84652.2|84666.9|84641.9|84677.3|84652.3|84666.3|84641.3|43
1620120860000|2021-05-04 09:34:20|84667.1|84642.1|84659.6|84634.6|84667.7|84642.7|84659.6|84634.6|36
1620120870000|2021-05-04 09:34:30|84661.5|84636.5|84659.2|84634.2|84672.8|84638.3|84655.6|84621.8|41
1620120880000|2021-05-04 09:34:40|84657.9|84632.9|84659.2|84634.2|84661.3|84636.3|84656.4|84631.4|45
1620120890000|2021-05-04 09:34:50|84658.6|84633.6|84658.6|84633.6|84662.1|84637.1|84656.3|84631.3|47
1620120900000|2021-05-04 09:35:00|84660.3|84635.3|84668.6|84643.6|84675.3|84643.6|84660.1|84625.3|43
1620120910000|2021-05-04 09:35:10|84668.9|84643.9|84662.4|84637.4|84668.9|84643.9|84659.8|84634.8|55
1620120920000|2021-05-04 09:35:20|84662.2|84637.2|84653.1|84628.1|84663.9|84638.9|84651|84626|42
1620120930000|2021-05-04 09:35:30|84650.6|84625.6|84642.1|84617.1|84650.6|84625.6|84641.5|84616.5|54
1620120940000|2021-05-04 09:35:40|84642.3|84617.3|84638.9|84613.9|84642.7|84617.7|84637.4|84612.4|50
1620120950000|2021-05-04 09:35:50|84638.8|84613.8|84638.4|84613.4|84651.4|84615.4|84636.5|84600.4|42
1620120960000|2021-05-04 09:36:00|84638|84613|84652.3|84627.3|84658.3|84627.8|84638|84602.1|50
1620120970000|2021-05-04 09:36:10|84652.6|84627.6|84651.4|84626.4|84665.3|84629.2|84650.7|84614|40
1620120980000|2021-05-04 09:36:20|84650.9|84625.9|84643.6|84618.6|84653.3|84628.3|84643.5|84618.5|39
1620120990000|2021-05-04 09:36:30|84644|84619|84643.1|84618.1|84644.9|84619.9|84643|84618|25
1620121000000|2021-05-04 09:36:40|84643.4|84618.4|84646.3|84621.3|84647.5|84622.5|84643.1|84618.1|41
1620121010000|2021-05-04 09:36:50|84646|84621|84649|84624|84649|84624|84645.3|84620.3|32
1620121020000|2021-05-04 09:37:00|84649.4|84624.4|84645.8|84620.8|84649.9|84624.9|84644.9|84619.9|35
1620121030000|2021-05-04 09:37:10|84645.6|84620.6|84646.3|84621.3|84647.7|84622.7|84645.4|84620.4|28
1620121040000|2021-05-04 09:37:20|84646.4|84621.4|84651.8|84626.8|84652.5|84627.5|84646.4|84621.4|33
1620121050000|2021-05-04 09:37:30|84651.9|84626.9|84646.6|84621.6|84653.5|84628.5|84645.8|84620.8|32
1620121060000|2021-05-04 09:37:40|84646.1|84621.1|84646.6|84621.6|84658.3|84622.4|84645.2|84608|26
1620121070000|2021-05-04 09:37:50|84645.6|84620.6|84652.8|84627.8|84655.4|84630.4|84645.6|84620.6|53
1620121080000|2021-05-04 09:38:00|84653|84628|84650|84625|84655|84630|84649.4|84624.4|47
1620121090000|2021-05-04 09:38:10|84650.1|84625.1|84651.2|84626.2|84651.2|84626.2|84649.8|84624.8|32
1620121100000|2021-05-04 09:38:20|84651.6|84626.6|84651.6|84626.6|84653.8|84628.8|84647.9|84622.9|37
1620121110000|2021-05-04 09:38:30|84650.7|84625.7|84652.4|84627.4|84653.5|84628.5|84650.4|84625.4|32
1620121120000|2021-05-04 09:38:40|84652|84627|84651.4|84626.4|84652.5|84627.5|84650.7|84625.7|19
1620121130000|2021-05-04 09:38:50|84649.8|84624.8|84650.6|84625.6|84652.4|84627.4|84649|84624|32
1620121140000|2021-05-04 09:39:00|84650.7|84625.7|84644.9|84619.9|84650.7|84625.7|84644.8|84619.8|34
1620121150000|2021-05-04 09:39:10|84645.5|84620.5|84646.9|84621.9|84646.9|84621.9|84644.4|84619.4|29
1620121160000|2021-05-04 09:39:20|84646.6|84621.6|84644.3|84619.3|84648.1|84623.1|84642.4|84617.4|32
1620121170000|2021-05-04 09:39:30|84643.8|84618.8|84642.6|84617.6|84644.3|84619.3|84642.2|84617.2|29
1620121180000|2021-05-04 09:39:40|84643.4|84618.4|84642.4|84617.4|84644.4|84619.4|84638.9|84613.9|44
1620121190000|2021-05-04 09:39:50|84642.5|84617.5|84643.3|84618.3|84644.3|84619.3|84642.4|84617.4|31
1620121200000|2021-05-04 09:40:00|84643.5|84618.5|84640.7|84615.7|84643.6|84618.6|84639.4|84614.4|36
1620121210000|2021-05-04 09:40:10|84640.2|84615.2|84648.2|84623.2|84648.2|84623.2|84639.6|84614.6|20
1620121220000|2021-05-04 09:40:20|84648|84623|84646|84621|84649.8|84624.8|84645.4|84620.4|25
1620121230000|2021-05-04 09:40:30|84645.7|84620.7|84643.3|84618.3|84647.1|84622.1|84643.1|84618.1|26
1620121240000|2021-05-04 09:40:40|84643.1|84618.1|84653.8|84628.8|84655.6|84630.6|84642.2|84617.2|38
1620121250000|2021-05-04 09:40:50|84653.2|84628.2|84648.6|84623.6|84653.2|84628.2|84646.4|84621.4|38
1620121260000|2021-05-04 09:41:00|84648.5|84623.5|84640.6|84615.6|84648.6|84623.6|84638.6|84613.6|49
1620121270000|2021-05-04 09:41:10|84640.2|84615.2|84630.8|84605.8|84643|84616.1|84620.4|84593|31
1620121280000|2021-05-04 09:41:20|84630.4|84605.4|84625.8|84600.8|84630.4|84605.4|84625.6|84600.6|41
1620121290000|2021-05-04 09:41:30|84625.9|84600.9|84625.3|84600.3|84626.6|84601.6|84624.9|84599.9|28
1620121300000|2021-05-04 09:41:40|84625.4|84600.4|84626|84601|84626.9|84601.9|84623.5|84598.5|49
1620121310000|2021-05-04 09:41:50|84625.8|84600.8|84611.8|84586.8|84625.8|84600.8|84611.8|84586.8|29
1620121320000|2021-05-04 09:42:00|84611.2|84586.2|84611.5|84586.5|84623.1|84588.1|84609.1|84573.1|33
1620121330000|2021-05-04 09:42:10|84612.3|84587.3|84628.8|84603.8|84629.5|84604.5|84611.2|84586.2|31
1620121340000|2021-05-04 09:42:20|84630.6|84605.6|84636.8|84611.8|84638.1|84613.1|84627.8|84602.8|47
1620121350000|2021-05-04 09:42:30|84636.9|84611.9|84625.5|84600.5|84639.1|84614.1|84623.9|84598.9|47
1620121360000|2021-05-04 09:42:40|84626.5|84601.5|84622|84597|84627.1|84602.1|84622|84597|22
1620121370000|2021-05-04 09:42:50|84622.6|84597.6|84627.9|84602.9|84627.9|84602.9|84622.1|84597.1|44
1620121380000|2021-05-04 09:43:00|84628.2|84603.2|84627.8|84602.8|84628.3|84603.3|84626.1|84601.1|33
1620121390000|2021-05-04 09:43:10|84628.8|84603.8|84620.1|84595.1|84628.9|84603.9|84618.5|84593.5|44
1620121400000|2021-05-04 09:43:20|84620|84595|84621.8|84596.8|84622.9|84597.9|84619.4|84594.4|32
1620121410000|2021-05-04 09:43:30|84619.4|84594.4|84626.9|84601.9|84626.9|84601.9|84618.8|84593.8|49
1620121420000|2021-05-04 09:43:40|84626.7|84601.7|84623.7|84598.7|84627.2|84602.2|84623.6|84598.6|20
1620121430000|2021-05-04 09:43:50|84623.9|84598.9|84623.8|84598.8|84625|84600|84621.5|84596.5|26
1620121440000|2021-05-04 09:44:00|84623.6|84598.6|84622.8|84597.8|84624.5|84599.5|84620.7|84595.7|20
1620121450000|2021-05-04 09:44:10|84622.5|84597.5|84615.3|84590.3|84622.8|84597.8|84613.1|84588.1|26
1620121460000|2021-05-04 09:44:20|84616.4|84591.4|84615.9|84590.9|84616.6|84591.6|84615.4|84590.4|21
1620121470000|2021-05-04 09:44:30|84616|84591|84613|84588|84616.6|84591.6|84612.6|84587.6|25
1620121480000|2021-05-04 09:44:40|84613.6|84588.6|84613.6|84588.6|84616.8|84591.8|84612.2|84587.2|33
1620121490000|2021-05-04 09:44:50|84612.9|84587.9|84619|84594|84619|84594|84611.5|84586.5|45
1620121500000|2021-05-04 09:45:00|84618.5|84593.5|84607.7|84582.7|84619.2|84594.2|84606.6|84581.6|37
1620121510000|2021-05-04 09:45:10|84607.3|84582.3|84599.8|84574.8|84607.5|84582.5|84597.4|84572.4|50
1620121520000|2021-05-04 09:45:20|84599.7|84574.7|84603.4|84578.4|84604.3|84579.3|84599.5|84574.5|25
1620121530000|2021-05-04 09:45:30|84603.7|84578.7|84600.5|84575.5|84603.7|84578.7|84599.6|84574.6|19
1620121540000|2021-05-04 09:45:40|84600.7|84575.7|84601.4|84576.4|84601.4|84576.4|84600.4|84575.4|13
1620121550000|2021-05-04 09:45:50|84601.5|84576.5|84601.1|84576.1|84602.3|84577.3|84600.6|84575.6|18
1620121560000|2021-05-04 09:46:00|84600.6|84575.6|84609.7|84584.7|84609.7|84584.7|84600.4|84575.4|43
1620121570000|2021-05-04 09:46:10|84609.3|84584.3|84607.6|84582.6|84610.9|84585.9|84606.7|84581.7|31
1620121580000|2021-05-04 09:46:20|84607.7|84582.7|84608.3|84583.3|84608.9|84583.9|84606.7|84581.7|25
1620121590000|2021-05-04 09:46:30|84608.6|84583.6|84604.9|84579.9|84608.6|84583.6|84604.9|84579.9|29
1620121600000|2021-05-04 09:46:40|84605.3|84580.3|84605.2|84580.2|84605.4|84580.4|84604.3|84579.3|24
1620121610000|2021-05-04 09:46:50|84604.7|84579.7|84607.9|84582.9|84608.4|84583.4|84604.6|84579.6|37
1620121620000|2021-05-04 09:47:00|84608|84583|84608.2|84583.2|84608.9|84583.9|84607.6|84582.6|25
1620121630000|2021-05-04 09:47:10|84608.3|84583.3|84612.4|84587.4|84612.9|84587.9|84606.2|84581.2|42
1620121640000|2021-05-04 09:47:20|84612.2|84587.2|84616.6|84591.6|84616.6|84591.6|84612.2|84587.2|45
1620121650000|2021-05-04 09:47:30|84616.7|84591.7|84615.3|84590.3|84616.7|84591.7|84614.9|84589.9|11
1620121660000|2021-05-04 09:47:40|84615.2|84590.2|84615.3|84590.3|84615.6|84590.6|84615|84590|19
1620121670000|2021-05-04 09:47:50|84615.1|84590.1|84615.1|84590.1|84615.5|84590.5|84614.8|84589.8|9
1620121680000|2021-05-04 09:48:00|84615.5|84590.5|84615|84590|84615.8|84590.8|84615|84590|22
1620121690000|2021-05-04 09:48:10|84612.7|84587.7|84610.8|84585.8|84612.7|84587.7|84609.4|84584.4|48
1620121700000|2021-05-04 09:48:20|84611.3|84586.3|84605.5|84580.5|84611.4|84586.4|84602.5|84577.5|37
1620121710000|2021-05-04 09:48:30|84605.8|84580.8|84607.4|84582.4|84611.6|84586.6|84604.5|84579.5|31
1620121720000|2021-05-04 09:48:40|84607.2|84582.2|84610.5|84585.5|84613.3|84588.3|84606.6|84581.6|46
1620121730000|2021-05-04 09:48:50|84610.2|84585.2|84609.3|84584.3|84610.2|84585.2|84601.4|84576.4|49
1620121740000|2021-05-04 09:49:00|84609.5|84584.5|84609.8|84584.8|84612|84587|84608.3|84583.3|37
1620121750000|2021-05-04 09:49:10|84610.2|84585.2|84609.1|84584.1|84610.3|84585.3|84607.9|84582.9|20
1620121760000|2021-05-04 09:49:20|84608.9|84583.9|84611.1|84586.1|84611.1|84586.1|84608.1|84583.1|14
1620121770000|2021-05-04 09:49:30|84611.4|84586.4|84609.2|84584.2|84611.8|84586.8|84608.3|84583.3|28
1620121780000|2021-05-04 09:49:40|84609.7|84584.7|84606.7|84581.7|84612.1|84587.1|84606.7|84581.7|32
1620121790000|2021-05-04 09:49:50|84606.6|84581.6|84606.2|84581.2|84606.7|84581.7|84606.2|84581.2|8
1620121800000|2021-05-04 09:50:00|84606.3|84581.3|84602.7|84577.7|84606.3|84581.3|84599.7|84574.7|36
1620121810000|2021-05-04 09:50:10|84602.6|84577.6|84603.5|84578.5|84604.5|84579.5|84602.6|84577.6|25
1620121820000|2021-05-04 09:50:20|84603.6|84578.6|84601|84576|84604.1|84579.1|84599.4|84574.4|27
1620121830000|2021-05-04 09:50:30|84600|84575|84598.9|84573.9|84602.3|84577.3|84598.8|84573.8|31
1620121840000|2021-05-04 09:50:40|84598.7|84573.7|84600.9|84575.9|84600.9|84575.9|84598.5|84573.5|16
1620121850000|2021-05-04 09:50:50|84602.3|84577.3|84602.3|84577.3|84602.6|84577.6|84600.4|84575.4|25
1620121860000|2021-05-04 09:51:00|84602.2|84577.2|84600.8|84575.8|84602.7|84577.7|84600.7|84575.7|19
1620121870000|2021-05-04 09:51:10|84600.7|84575.7|84599.5|84574.5|84601|84576|84599.2|84574.2|29
1620121880000|2021-05-04 09:51:20|84599.6|84574.6|84596.9|84571.9|84600.7|84575.7|84596.1|84571.1|37
1620121890000|2021-05-04 09:51:30|84596.7|84571.7|84593.7|84568.7|84596.9|84571.9|84591.2|84566.2|29
1620121900000|2021-05-04 09:51:40|84593.9|84568.9|84586.7|84561.7|84594.3|84569.3|84585.3|84560.3|27
1620121910000|2021-05-04 09:51:50|84586.6|84561.6|84590.7|84565.7|84592.4|84567.4|84586.6|84561.6|28
1620121920000|2021-05-04 09:52:00|84590.9|84565.9|84594.7|84569.7|84595.1|84570.1|84590.8|84565.8|26
1620121930000|2021-05-04 09:52:10|84595.3|84570.3|84591.5|84566.5|84596.5|84571.5|84589.9|84564.9|20
1620121940000|2021-05-04 09:52:20|84591.8|84566.8|84587|84562|84592.7|84567.7|84584.8|84559.8|33
1620121950000|2021-05-04 09:52:30|84587.2|84562.2|84588.5|84563.5|84589|84564|84586.8|84561.8|30
1620121960000|2021-05-04 09:52:40|84589.2|84564.2|84589.9|84564.9|84590.3|84565.3|84589.2|84564.2|17
1620121970000|2021-05-04 09:52:50|84588.3|84563.3|84587.9|84562.9|84588.3|84563.3|84586.5|84561.5|20
1620121980000|2021-05-04 09:53:00|84588|84563|84584.4|84559.4|84588.1|84563.1|84584.2|84559.2|24
1620121990000|2021-05-04 09:53:10|84584.1|84559.1|84585.5|84560.5|84586|84561|84583.8|84558.8|26
1620122000000|2021-05-04 09:53:20|84585.3|84560.3|84591|84566|84591.6|84566.6|84577.9|84552.9|27
1620122010000|2021-05-04 09:53:30|84592.1|84567.1|84589.7|84564.7|84592.8|84567.8|84587.1|84562.1|37
1620122020000|2021-05-04 09:53:40|84589.3|84564.3|84587.5|84562.5|84589.3|84564.3|84586.1|84561.1|26
1620122030000|2021-05-04 09:53:50|84588.1|84563.1|84584.4|84559.4|84588.1|84563.1|84577.7|84552.7|48
1620122040000|2021-05-04 09:54:00|84584.3|84559.3|84585.9|84560.9|84586.7|84561.7|84583.9|84558.9|27
1620122050000|2021-05-04 09:54:10|84586.1|84561.1|84609.4|84584.4|84610.2|84585.2|84585.3|84560.3|54
1620122060000|2021-05-04 09:54:20|84611.1|84586.1|84608.9|84583.9|84611.1|84586.1|84605.3|84580.3|31
1620122070000|2021-05-04 09:54:30|84609.1|84584.1|84600.2|84575.2|84609.1|84584.1|84599.3|84574.3|34
1620122080000|2021-05-04 09:54:40|84602.7|84577.7|84602|84577|84602.7|84577.7|84597.6|84572.6|36
1620122090000|2021-05-04 09:54:50|84603.3|84578.3|84602.2|84577.2|84603.3|84578.3|84597.4|84572.4|57
1620122100000|2021-05-04 09:55:00|84603.8|84578.8|84589.6|84564.6|84603.8|84578.8|84587.1|84562.1|42
1620122110000|2021-05-04 09:55:10|84589.8|84564.8|84590.1|84565.1|84591.6|84566.6|84586.2|84561.2|41
1620122120000|2021-05-04 09:55:20|84589.9|84564.9|84593.7|84568.7|84608.3|84570.5|84589.7|84558.3|28
1620122130000|2021-05-04 09:55:30|84594|84569|84597.9|84572.9|84600.8|84575.8|84593.8|84568.8|31
1620122140000|2021-05-04 09:55:40|84598.6|84573.6|84600.6|84575.6|84601.5|84576.5|84597.8|84572.8|38
1620122150000|2021-05-04 09:55:50|84600.8|84575.8|84599.6|84574.6|84604.5|84579.5|84599.1|84574.1|32
1620122160000|2021-05-04 09:56:00|84600|84575|84597.2|84572.2|84600|84575|84592.4|84567.4|38
1620122170000|2021-05-04 09:56:10|84597|84572|84598.7|84573.7|84601.3|84576.3|84594.5|84569.5|53
1620122180000|2021-05-04 09:56:20|84599.5|84574.5|84599.3|84574.3|84599.6|84574.6|84596.6|84571.6|43
1620122190000|2021-05-04 09:56:30|84599.6|84574.6|84602.6|84577.6|84604|84579|84599.6|84574.6|35
1620122200000|2021-05-04 09:56:40|84602.3|84577.3|84603|84578|84603.9|84578.9|84602.1|84577.1|19
1620122210000|2021-05-04 09:56:50|84602.6|84577.6|84618|84593|84625.6|84600.6|84602.5|84577.5|32
1620122220000|2021-05-04 09:57:00|84616.7|84591.7|84612.2|84587.2|84616.7|84591.7|84609.1|84584.1|42
1620122230000|2021-05-04 09:57:10|84612|84587|84610.4|84585.4|84612|84587|84602|84577|57
1620122240000|2021-05-04 09:57:20|84611.7|84586.7|84631.3|84606.3|84636.2|84606.4|84609.3|84584.3|57
1620122250000|2021-05-04 09:57:30|84630.8|84605.8|84639|84614|84640.3|84615.3|84630.8|84605.8|56
1620122260000|2021-05-04 09:57:40|84639.1|84614.1|84645.1|84620.1|84646.3|84621.3|84638.4|84613.4|44
1620122270000|2021-05-04 09:57:50|84645.2|84620.2|84639|84614|84647.3|84622.3|84639|84614|39
1620122280000|2021-05-04 09:58:00|84638.9|84613.9|84633.2|84608.2|84638.9|84613.9|84632.9|84607.9|49
1620122290000|2021-05-04 09:58:10|84632.7|84607.7|84633.4|84608.4|84635.1|84610.1|84632.7|84607.7|28
1620122300000|2021-05-04 09:58:20|84633.8|84608.8|84632.5|84607.5|84634.7|84609.7|84632.5|84607.5|32
1620122310000|2021-05-04 09:58:30|84632.6|84607.6|84632.7|84607.7|84634.4|84609.4|84632.2|84607.2|30
1620122320000|2021-05-04 09:58:40|84632.4|84607.4|84642.2|84617.2|84650|84625|84632.4|84607.4|45
1620122330000|2021-05-04 09:58:50|84640.7|84615.7|84654.2|84629.2|84661.5|84631.7|84640.7|84610.9|48
1620122340000|2021-05-04 09:59:00|84655|84630|84657.6|84632.6|84657.9|84632.9|84655|84630|30
1620122350000|2021-05-04 09:59:10|84656.8|84631.8|84657.2|84632.2|84657.6|84632.6|84656|84631|25
1620122360000|2021-05-04 09:59:20|84656.9|84631.9|84657.5|84632.5|84657.6|84632.6|84655.7|84630.7|21
1620122370000|2021-05-04 09:59:30|84657.2|84632.2|84651.8|84626.8|84657.7|84632.7|84651.8|84626.8|37
1620122380000|2021-05-04 09:59:40|84653.6|84628.6|84651.2|84626.2|84653.8|84628.8|84648.7|84623.7|49
1620122390000|2021-05-04 09:59:50|84651|84626|84653.5|84628.5|84653.5|84628.5|84650.9|84625.9|33
1620122400000|2021-05-04 10:00:00|84653.9|84628.9|84651.6|84626.6|84655.3|84630.3|84651.6|84626.6|52
1620122410000|2021-05-04 10:00:10|84653|84628|84653.2|84628.2|84654.6|84629.6|84651.3|84626.3|47
1620122420000|2021-05-04 10:00:20|84652.9|84627.9|84663.6|84638.6|84673.9|84640.1|84652.7|84621.4|45
1620122430000|2021-05-04 10:00:30|84664.1|84639.1|84669.2|84644.2|84670.7|84645.7|84663|84638|50
1620122440000|2021-05-04 10:00:40|84669.9|84644.9|84691.3|84641.3|84693.2|84652.3|84668.1|84637.8|54
1620122450000|2021-05-04 10:00:50|84692|84642|84678.7|84653.7|84695.1|84657.4|84678.1|84641.9|51
1620122460000|2021-05-04 10:01:00|84678.6|84653.6|84679.4|84654.4|84684.4|84659.4|84678.6|84653.6|36
1620122470000|2021-05-04 10:01:10|84679.8|84654.8|84658.7|84633.7|84684.5|84655.5|84658.7|84624.6|49
1620122480000|2021-05-04 10:01:20|84658|84633|84660.1|84635.1|84673.1|84636|84658|84621.7|38
1620122490000|2021-05-04 10:01:30|84659.8|84634.8|84663.9|84638.9|84676|84638.9|84659.8|84624.4|29
1620122500000|2021-05-04 10:01:40|84663.8|84638.8|84662.3|84637.3|84668.1|84643.1|84661.8|84636.8|33
1620122510000|2021-05-04 10:01:50|84662.4|84637.4|84661.3|84636.3|84663.4|84638.4|84660.2|84635.2|34
1620122520000|2021-05-04 10:02:00|84661.2|84636.2|84669.4|84644.4|84681.1|84644.6|84660.5|84626.7|54
1620122530000|2021-05-04 10:02:10|84669.6|84644.6|84669.2|84644.2|84670.3|84645.3|84668.4|84643.4|35
1620122540000|2021-05-04 10:02:20|84669.1|84644.1|84668.2|84643.2|84669.7|84644.7|84668.1|84643.1|22
1620122550000|2021-05-04 10:02:30|84668.3|84643.3|84673|84648|84674.7|84649.7|84667.1|84642.1|31
1620122560000|2021-05-04 10:02:40|84673.2|84648.2|84677.8|84627.8|84678.3|84648.2|84665.2|84626.8|33
1620122570000|2021-05-04 10:02:50|84677.7|84627.7|84673.1|84648.1|84683.5|84648.5|84667.9|84626.6|37
1620122580000|2021-05-04 10:03:00|84673|84648|84670.5|84645.5|84673.5|84648.5|84670.4|84645.4|31
1620122590000|2021-05-04 10:03:10|84670.4|84645.4|84674.1|84649.1|84675.1|84650.1|84670.4|84645.4|31
1620122600000|2021-05-04 10:03:20|84673.9|84648.9|84677.2|84627.2|84688.9|84652.2|84665.2|84627.2|33
1620122610000|2021-05-04 10:03:30|84677.1|84627.1|84676.8|84626.8|84678|84643|84662.9|84625.2|36
1620122620000|2021-05-04 10:03:40|84676.6|84626.6|84665.5|84640.5|84678.2|84642.4|84664.4|84626.3|22
1620122630000|2021-05-04 10:03:50|84665.7|84640.7|84661|84636|84665.7|84640.7|84661|84636|29
1620122640000|2021-05-04 10:04:00|84661.2|84636.2|84657.7|84632.7|84668.4|84636.9|84649.5|84613.5|56
1620122650000|2021-05-04 10:04:10|84655.8|84630.8|84651.9|84626.9|84656|84631|84650.1|84625.1|33
1620122660000|2021-05-04 10:04:20|84652|84627|84657.7|84632.7|84657.7|84632.7|84652|84627|30
1620122670000|2021-05-04 10:04:30|84657.6|84632.6|84659.3|84634.3|84671.3|84635.8|84655.8|84620.6|40
1620122680000|2021-05-04 10:04:40|84659.2|84634.2|84659.1|84634.1|84661|84636|84657.9|84632.9|40
1620122690000|2021-05-04 10:04:50|84659.2|84634.2|84659.9|84634.9|84663|84638|84658|84633|38
1620122700000|2021-05-04 10:05:00|84660.1|84635.1|84663.6|84638.6|84664.5|84639.5|84660.1|84635.1|37
1620122710000|2021-05-04 10:05:10|84663.4|84638.4|84667.2|84642.2|84667.6|84642.6|84663|84638|32
1620122720000|2021-05-04 10:05:20|84666.4|84641.4|84666.5|84641.5|84668.1|84643.1|84665|84640|51
1620122730000|2021-05-04 10:05:30|84666.4|84641.4|84668.4|84643.4|84669.6|84644.6|84663.1|84638.1|46
1620122740000|2021-05-04 10:05:40|84668.7|84643.7|84671.9|84646.9|84672.2|84647.2|84667|84642|43
1620122750000|2021-05-04 10:05:50|84671.5|84646.5|84679.4|84654.4|84679.4|84654.4|84671.5|84646.5|46
1620122760000|2021-05-04 10:06:00|84679.6|84654.6|84678.1|84653.1|84681|84656|84678|84653|53
1620122770000|2021-05-04 10:06:10|84678.5|84653.5|84670.4|84645.4|84678.5|84653.5|84669|84644|46
1620122780000|2021-05-04 10:06:20|84670.1|84645.1|84658.5|84633.5|84670.1|84645.1|84658.4|84633.4|56
1620122790000|2021-05-04 10:06:30|84656.8|84631.8|84659.9|84634.9|84663.2|84638.2|84654.6|84629.6|44
1620122800000|2021-05-04 10:06:40|84660.3|84635.3|84667.3|84642.3|84669.5|84644.5|84659.3|84634.3|37
1620122810000|2021-05-04 10:06:50|84668|84643|84676|84651|84684.5|84654.1|84666.9|84634.2|44
1620122820000|2021-05-04 10:07:00|84675.1|84650.1|84669.4|84644.4|84682.2|84657.2|84667.5|84642.5|54
1620122830000|2021-05-04 10:07:10|84673.5|84648.5|84670.6|84645.6|84675.1|84650.1|84670.6|84645.6|53
1620122840000|2021-05-04 10:07:20|84670.9|84645.9|84662.4|84637.4|84670.9|84645.9|84658|84633|56
1620122850000|2021-05-04 10:07:30|84662.3|84637.3|84655|84630|84663.9|84638.9|84655|84630|43
1620122860000|2021-05-04 10:07:40|84655.4|84630.4|84655.8|84630.8|84658.4|84633.4|84652.6|84627.6|49
1620122870000|2021-05-04 10:07:50|84656.7|84631.7|84657.5|84632.5|84657.5|84632.5|84654.5|84629.5|40
1620122880000|2021-05-04 10:08:00|84657.6|84632.6|84649.9|84624.9|84658|84633|84649.2|84624.2|34
1620122890000|2021-05-04 10:08:10|84651.3|84626.3|84660.1|84635.1|84661.3|84636.3|84650.3|84625.3|54
1620122900000|2021-05-04 10:08:20|84660.5|84635.5|84662.1|84637.1|84662.3|84637.3|84659.8|84634.8|41
1620122910000|2021-05-04 10:08:30|84662.6|84637.6|84657.9|84632.9|84662.7|84637.7|84657.7|84632.7|33
1620122920000|2021-05-04 10:08:40|84657.8|84632.8|84659.7|84634.7|84659.9|84634.9|84657.8|84632.8|23
1620122930000|2021-05-04 10:08:50|84659.4|84634.4|84657.7|84632.7|84659.6|84634.6|84656.8|84631.8|14
1620122940000|2021-05-04 10:09:00|84657.6|84632.6|84654.6|84629.6|84657.7|84632.7|84653.9|84628.9|34
1620122950000|2021-05-04 10:09:10|84654.9|84629.9|84653.7|84628.7|84655.2|84630.2|84650.9|84625.9|42
1620122960000|2021-05-04 10:09:20|84653.5|84628.5|84650|84625|84653.6|84628.6|84648.1|84623.1|31
1620122970000|2021-05-04 10:09:30|84650.2|84625.2|84650.3|84625.3|84650.3|84625.3|84647.2|84622.2|29
1620122980000|2021-05-04 10:09:40|84650.4|84625.4|84647|84622|84651.1|84626.1|84647|84622|28
1620122990000|2021-05-04 10:09:50|84646.8|84621.8|84647.2|84622.2|84647.8|84622.8|84645.2|84620.2|18
1620123000000|2021-05-04 10:10:00|84646.8|84621.8|84642.7|84617.7|84650.1|84625.1|84641.7|84616.7|45
1620123010000|2021-05-04 10:10:10|84644|84619|84642.8|84617.8|84644.8|84619.8|84642.4|84617.4|29
1620123020000|2021-05-04 10:10:20|84643.2|84618.2|84639.7|84614.7|84643.5|84618.5|84638.8|84613.8|30
1620123030000|2021-05-04 10:10:30|84640.4|84615.4|84639.1|84614.1|84640.8|84615.8|84638.7|84613.7|27
1620123040000|2021-05-04 10:10:40|84639|84614|84638.9|84613.9|84639.2|84614.2|84638.4|84613.4|22
1620123050000|2021-05-04 10:10:50|84639|84614|84638.9|84613.9|84639.2|84614.2|84638.2|84613.2|17
1620123060000|2021-05-04 10:11:00|84638.8|84613.8|84635|84610|84638.8|84613.8|84634.1|84609.1|29
1620123070000|2021-05-04 10:11:10|84635.3|84610.3|84635.4|84610.4|84636|84611|84634.8|84609.8|9
1620123080000|2021-05-04 10:11:20|84636|84611|84635.6|84610.6|84636.7|84611.7|84635.3|84610.3|15
1620123090000|2021-05-04 10:11:30|84635.7|84610.7|84634.4|84609.4|84636.9|84611.9|84633.9|84608.9|26
1620123100000|2021-05-04 10:11:40|84634.3|84609.3|84636.1|84611.1|84636.6|84611.6|84634.2|84609.2|23
1620123110000|2021-05-04 10:11:50|84635.6|84610.6|84635.1|84610.1|84636.4|84611.4|84635|84610|25
1620123120000|2021-05-04 10:12:00|84634.1|84609.1|84636.6|84611.6|84637.8|84612.8|84634.1|84609.1|29
1620123130000|2021-05-04 10:12:10|84637.1|84612.1|84641|84616|84643.2|84618.2|84637.1|84612.1|49
1620123140000|2021-05-04 10:12:20|84641.7|84616.7|84644.8|84619.8|84645.1|84620.1|84641.5|84616.5|37
1620123150000|2021-05-04 10:12:30|84644.7|84619.7|84641.2|84616.2|84646.3|84621.3|84640.8|84615.8|37
1620123160000|2021-05-04 10:12:40|84640.8|84615.8|84641.9|84616.9|84642.7|84617.7|84640.8|84615.8|24
1620123170000|2021-05-04 10:12:50|84642.2|84617.2|84644.4|84619.4|84644.6|84619.6|84641.9|84616.9|20
1620123180000|2021-05-04 10:13:00|84644.5|84619.5|84634.5|84609.5|84644.5|84619.5|84634.1|84609.1|50
1620123190000|2021-05-04 10:13:10|84634.6|84609.6|84642.6|84617.6|84642.8|84617.8|84634.6|84609.6|42
1620123200000|2021-05-04 10:13:20|84642.4|84617.4|84641.3|84616.3|84642.6|84617.6|84641.2|84616.2|29
1620123210000|2021-05-04 10:13:30|84640.9|84615.9|84642.4|84617.4|84642.8|84617.8|84639.4|84614.4|39
1620123220000|2021-05-04 10:13:40|84642.5|84617.5|84651.1|84626.1|84651.1|84626.1|84642.4|84617.4|48
1620123230000|2021-05-04 10:13:50|84651.5|84626.5|84658.3|84633.3|84660.1|84635.1|84651.1|84626.1|44
1620123240000|2021-05-04 10:14:00|84658.2|84633.2|84658.6|84633.6|84659.8|84634.8|84658.2|84633.2|47
1620123250000|2021-05-04 10:14:10|84658.9|84633.9|84658.5|84633.5|84659.1|84634.1|84657.7|84632.7|27
1620123260000|2021-05-04 10:14:20|84657.7|84632.7|84658.9|84633.9|84660.2|84635.2|84655|84630|48
1620123270000|2021-05-04 10:14:30|84659|84634|84655.9|84630.9|84659.3|84634.3|84654.4|84629.4|27
1620123280000|2021-05-04 10:14:40|84656.1|84631.1|84655.1|84630.1|84656.9|84631.9|84651.5|84626.5|35
1620123290000|2021-05-04 10:14:50|84656.3|84631.3|84656.3|84631.3|84659.2|84634.2|84654.2|84629.2|30
1620123300000|2021-05-04 10:15:00|84655.4|84630.4|84647.7|84622.7|84656|84631|84646.9|84621.9|35
1620123310000|2021-05-04 10:15:10|84647.2|84622.2|84650.1|84625.1|84650.4|84625.4|84647.2|84622.2|32
1620123320000|2021-05-04 10:15:20|84650.3|84625.3|84650.6|84625.6|84651.7|84626.7|84648.3|84623.3|45
1620123330000|2021-05-04 10:15:30|84649.5|84624.5|84652.9|84627.9|84653.4|84628.4|84649.4|84624.4|41
1620123340000|2021-05-04 10:15:40|84653|84628|84653.6|84628.6|84655|84630|84653|84628|15
1620123350000|2021-05-04 10:15:50|84654|84629|84653.5|84628.5|84654.6|84629.6|84653.3|84628.3|20
1620123360000|2021-05-04 10:16:00|84654.1|84629.1|84652.9|84627.9|84654.9|84629.9|84652.2|84627.2|26
1620123370000|2021-05-04 10:16:10|84653.6|84628.6|84654.4|84629.4|84655.3|84630.3|84653.5|84628.5|28
1620123380000|2021-05-04 10:16:20|84654.8|84629.8|84653.5|84628.5|84658.8|84633.8|84652.6|84627.6|33
1620123390000|2021-05-04 10:16:30|84653.8|84628.8|84651.6|84626.6|84653.9|84628.9|84651.6|84626.6|17
1620123400000|2021-05-04 10:16:40|84650.9|84625.9|84669.6|84644.6|84669.9|84644.9|84650.7|84625.7|25
1620123410000|2021-05-04 10:16:50|84669.5|84644.5|84664|84639|84669.5|84644.5|84662.6|84637.6|36
1620123420000|2021-05-04 10:17:00|84664.3|84639.3|84669.3|84644.3|84669.3|84644.3|84664.3|84639.3|34
1620123430000|2021-05-04 10:17:10|84669|84644|84662.7|84637.7|84670|84645|84662.7|84637.7|31
1620123440000|2021-05-04 10:17:20|84663|84638|84666.1|84641.1|84668.2|84643.2|84663|84638|29
1620123450000|2021-05-04 10:17:30|84666.2|84641.2|84665.7|84640.7|84667.1|84642.1|84665.1|84640.1|35
1620123460000|2021-05-04 10:17:40|84665.5|84640.5|84664|84639|84669.7|84644.7|84664|84639|44
1620123470000|2021-05-04 10:17:50|84664.6|84639.6|84664.5|84639.5|84665.2|84640.2|84663.5|84638.5|27
1620123480000|2021-05-04 10:18:00|84664.6|84639.6|84665.3|84640.3|84666.4|84641.4|84650.6|84625.6|53
1620123490000|2021-05-04 10:18:10|84665.4|84640.4|84661.1|84636.1|84677|84640.6|84661.1|84625.4|29
1620123500000|2021-05-04 10:18:20|84660.9|84635.9|84652.1|84627.1|84660.9|84635.9|84651.9|84626.9|35
1620123510000|2021-05-04 10:18:30|84652.2|84627.2|84652.2|84627.2|84653.1|84628.1|84650.6|84625.6|21
1620123520000|2021-05-04 10:18:40|84652.3|84627.3|84663.6|84638.6|84665.1|84640.1|84652.3|84627.3|34
1620123530000|2021-05-04 10:18:50|84664.2|84639.2|84672.8|84647.8|84682.2|84648.5|84662.8|84632.2|44
1620123540000|2021-05-04 10:19:00|84673.3|84648.3|84668|84643|84677.1|84652.1|84665|84640|44
1620123550000|2021-05-04 10:19:10|84669.5|84644.5|84678.1|84653.1|84678.1|84653.1|84669.5|84644.5|27
1620123560000|2021-05-04 10:19:20|84678.2|84653.2|84665.6|84640.6|84678.4|84653.4|84664.6|84639.6|25
1620123570000|2021-05-04 10:19:30|84665.3|84640.3|84657.2|84632.2|84668.5|84643.5|84656.5|84631.5|50
1620123580000|2021-05-04 10:19:40|84656.9|84631.9|84655.3|84630.3|84658.2|84633.2|84653.9|84628.9|37
1620123590000|2021-05-04 10:19:50|84655.4|84630.4|84651.9|84626.9|84655.8|84630.8|84650.1|84625.1|31
1620123600000|2021-05-04 10:20:00|84652|84627|84644.1|84619.1|84652|84627|84643.8|84618.8|47
1620123610000|2021-05-04 10:20:10|84644|84619|84637.3|84612.3|84644.4|84619.4|84637|84612|40
1620123620000|2021-05-04 10:20:20|84636.8|84611.8|84634.1|84609.1|84638|84613|84633.5|84608.5|38
1620123630000|2021-05-04 10:20:30|84634.4|84609.4|84635.3|84610.3|84635.6|84610.6|84632.6|84607.6|32
1620123640000|2021-05-04 10:20:40|84635.2|84610.2|84621.1|84596.1|84635.3|84610.3|84620.2|84595.2|36
1620123650000|2021-05-04 10:20:50|84621.3|84596.3|84635.5|84610.5|84635.8|84610.8|84621.3|84596.3|46
1620123660000|2021-05-04 10:21:00|84635.9|84610.9|84638.5|84613.5|84638.8|84613.8|84634.4|84609.4|29
1620123670000|2021-05-04 10:21:10|84640.2|84615.2|84641.6|84616.6|84650.4|84616.9|84630.3|84598.4|44
1620123680000|2021-05-04 10:21:20|84641.4|84616.4|84645.3|84620.3|84645.6|84620.6|84641.4|84616.4|30
1620123690000|2021-05-04 10:21:30|84645.5|84620.5|84648.6|84623.6|84649.5|84624.5|84645.5|84620.5|33
1620123700000|2021-05-04 10:21:40|84648.5|84623.5|84648.1|84623.1|84652|84627|84647.8|84622.8|47
1620123710000|2021-05-04 10:21:50|84648.2|84623.2|84646.4|84621.4|84648.2|84623.2|84645.4|84620.4|26
1620123720000|2021-05-04 10:22:00|84646.6|84621.6|84646.5|84621.5|84647.2|84622.2|84645.7|84620.7|12
1620123730000|2021-05-04 10:22:10|84646.8|84621.8|84639.1|84614.1|84646.9|84621.9|84638|84613|18
1620123740000|2021-05-04 10:22:20|84639|84614|84634.3|84609.3|84639.1|84614.1|84625.8|84600.8|53
1620123750000|2021-05-04 10:22:30|84638.6|84613.6|84651.8|84626.8|84652.1|84627.1|84638.6|84613.6|62
1620123760000|2021-05-04 10:22:40|84652.1|84627.1|84650.8|84625.8|84656.8|84631.8|84650.8|84625.8|47
1620123770000|2021-05-04 10:22:50|84650.9|84625.9|84651.1|84626.1|84653.5|84628.5|84650.4|84625.4|38
1620123780000|2021-05-04 10:23:00|84651|84626|84647.9|84622.9|84651.6|84626.6|84646.4|84621.4|35
1620123790000|2021-05-04 10:23:10|84647.8|84622.8|84649.7|84624.7|84651.6|84626.6|84647.5|84622.5|27
1620123800000|2021-05-04 10:23:20|84651.1|84626.1|84654|84629|84656.4|84631.4|84651.1|84626.1|30
1620123810000|2021-05-04 10:23:30|84654.8|84629.8|84638.1|84613.1|84654.8|84629.8|84638.1|84613.1|28
1620123820000|2021-05-04 10:23:40|84637|84612|84639.8|84614.8|84641.2|84616.2|84636.1|84611.1|31
1620123830000|2021-05-04 10:23:50|84639.9|84614.9|84639.8|84614.8|84648|84623|84639.5|84614.5|43
1620123840000|2021-05-04 10:24:00|84640.4|84615.4|84637|84612|84648.9|84616.6|84635|84598.9|27
1620123850000|2021-05-04 10:24:10|84637.4|84612.4|84638.8|84613.8|84639.1|84614.1|84637.4|84612.4|32
1620123860000|2021-05-04 10:24:20|84638.7|84613.7|84638.1|84613.1|84640.5|84615.5|84636.5|84611.5|40
1620123870000|2021-05-04 10:24:30|84638.6|84613.6|84637.8|84612.8|84639.7|84614.7|84635.9|84610.9|35
1620123880000|2021-05-04 10:24:40|84638.1|84613.1|84656.3|84631.3|84657.4|84632.4|84637.8|84612.8|63
1620123890000|2021-05-04 10:24:50|84656.4|84631.4|84641.5|84616.5|84657.1|84632.1|84641.4|84616.4|49
1620123900000|2021-05-04 10:25:00|84640.4|84615.4|84630|84605|84640.4|84615.4|84629.1|84604.1|42
1620123910000|2021-05-04 10:25:10|84630.8|84605.8|84624.3|84599.3|84632.6|84607.6|84623.5|84598.5|40
1620123920000|2021-05-04 10:25:20|84624.6|84599.6|84624.7|84599.7|84626.6|84601.6|84623|84598|37
1620123930000|2021-05-04 10:25:30|84625.6|84600.6|84649|84624|84651.6|84626.6|84625.6|84600.6|50
1620123940000|2021-05-04 10:25:40|84648.3|84623.3|84645.6|84620.6|84648.6|84623.6|84644.7|84619.7|34
1620123950000|2021-05-04 10:25:50|84645.4|84620.4|84645.4|84620.4|84646.3|84621.3|84644.2|84619.2|23
1620123960000|2021-05-04 10:26:00|84645.6|84620.6|84644|84619|84645.8|84620.8|84643.4|84618.4|20
1620123970000|2021-05-04 10:26:10|84643.8|84618.8|84642.3|84617.3|84645.3|84620.3|84642.3|84617.3|18
1620123980000|2021-05-04 10:26:20|84642.7|84617.7|84643.6|84618.6|84644.9|84619.9|84642.7|84617.7|33
1620123990000|2021-05-04 10:26:30|84643.8|84618.8|84629|84604|84643.9|84618.9|84627.8|84602.8|33
1620124000000|2021-05-04 10:26:40|84629.8|84604.8|84628.7|84603.7|84630.2|84605.2|84628.2|84603.2|27
1620124010000|2021-05-04 10:26:50|84628.6|84603.6|84620.4|84595.4|84629.5|84604.5|84614.6|84589.6|42
1620124020000|2021-05-04 10:27:00|84619.7|84594.7|84614.8|84589.8|84620.4|84595.4|84613.6|84588.6|32
1620124030000|2021-05-04 10:27:10|84615|84590|84623|84598|84623|84598|84607.8|84582.8|54
1620124040000|2021-05-04 10:27:20|84621.8|84596.8|84618.4|84593.4|84622.9|84597.9|84618.4|84593.4|37
1620124050000|2021-05-04 10:27:30|84619|84594|84605.5|84580.5|84619.2|84594.2|84603|84578|44
1620124060000|2021-05-04 10:27:40|84605.6|84580.6|84602.6|84577.6|84605.6|84580.6|84601.6|84576.6|32
1620124070000|2021-05-04 10:27:50|84602.7|84577.7|84618.8|84593.8|84623.3|84598.3|84602.5|84577.5|58
1620124080000|2021-05-04 10:28:00|84612.9|84587.9|84597.3|84572.3|84612.9|84587.9|84595.7|84570.7|57
1620124090000|2021-05-04 10:28:10|84596.7|84571.7|84592.5|84567.5|84596.7|84571.7|84591.6|84566.6|38
1620124100000|2021-05-04 10:28:20|84592.7|84567.7|84611.8|84586.8|84613.5|84588.5|84592.7|84567.7|45
1620124110000|2021-05-04 10:28:30|84612.5|84587.5|84610.9|84585.9|84613.5|84588.5|84610.3|84585.3|33
1620124120000|2021-05-04 10:28:40|84611.1|84586.1|84597.6|84572.6|84611.1|84586.1|84596|84571|26
1620124130000|2021-05-04 10:28:50|84597.5|84572.5|84597.2|84572.2|84598.8|84573.8|84594.1|84569.1|37
1620124140000|2021-05-04 10:29:00|84597.1|84572.1|84601.9|84576.9|84604.2|84579.2|84596.1|84571.1|41
1620124150000|2021-05-04 10:29:10|84602.4|84577.4|84601.6|84576.6|84603.6|84578.6|84601.3|84576.3|35
1620124160000|2021-05-04 10:29:20|84601.4|84576.4|84589.6|84564.6|84602.8|84577.8|84585.6|84560.6|42
1620124170000|2021-05-04 10:29:30|84589.4|84564.4|84605.6|84580.6|84608.9|84583.9|84589.4|84564.4|54
1620124180000|2021-05-04 10:29:40|84606|84581|84600.2|84575.2|84606|84581|84600.2|84575.2|39
1620124190000|2021-05-04 10:29:50|84600.1|84575.1|84607.6|84582.6|84609.1|84584.1|84600|84575|46
1620124200000|2021-05-04 10:30:00|84608.1|84583.1|84602.3|84577.3|84612.1|84587.1|84600.7|84575.7|49
1620124210000|2021-05-04 10:30:10|84601.9|84576.9|84606.5|84581.5|84607.4|84582.4|84598.7|84573.7|54
1620124220000|2021-05-04 10:30:20|84606.7|84581.7|84609.5|84584.5|84609.7|84584.7|84604.9|84579.9|43
1620124230000|2021-05-04 10:30:30|84609.6|84584.6|84605.8|84580.8|84609.6|84584.6|84604.5|84579.5|42
1620124240000|2021-05-04 10:30:40|84605.9|84580.9|84611|84586|84623.5|84586|84605.1|84573.5|48
1620124250000|2021-05-04 10:30:50|84610.8|84585.8|84601.3|84576.3|84610.8|84585.8|84598|84573|50
1620124260000|2021-05-04 10:31:00|84600.4|84575.4|84592.4|84567.4|84603.9|84578.9|84592.4|84567.4|38
1620124270000|2021-05-04 10:31:10|84590.8|84565.8|84588.3|84563.3|84591.4|84566.4|84587.6|84562.6|43
1620124280000|2021-05-04 10:31:20|84588.5|84563.5|84587.7|84562.7|84588.8|84563.8|84587.1|84562.1|23
1620124290000|2021-05-04 10:31:30|84587.8|84562.8|84581.2|84556.2|84597.8|84565.6|84581.2|84547.8|40
1620124300000|2021-05-04 10:31:40|84580.4|84555.4|84585|84560|84596.2|84571.2|84579.6|84554.6|51
1620124310000|2021-05-04 10:31:50|84585.4|84560.4|84603.2|84578.2|84603.7|84578.7|84585.4|84560.4|49
1620124320000|2021-05-04 10:32:00|84603.5|84578.5|84582.8|84557.8|84604.1|84579.1|84582|84557|45
1620124330000|2021-05-04 10:32:10|84582.1|84557.1|84578|84553|84582.9|84557.9|84576.4|84551.4|31
1620124340000|2021-05-04 10:32:20|84577.8|84552.8|84584.5|84559.5|84586.4|84561.4|84577.8|84552.8|46
1620124350000|2021-05-04 10:32:30|84584.8|84559.8|84588.9|84563.9|84589.7|84564.7|84583.5|84558.5|34
1620124360000|2021-05-04 10:32:40|84588.3|84563.3|84576|84551|84588.7|84563.7|84573.1|84548.1|38
1620124370000|2021-05-04 10:32:50|84577.7|84552.7|84593.5|84568.5|84594.4|84569.4|84577.7|84552.7|43
1620124380000|2021-05-04 10:33:00|84593.1|84568.1|84596.7|84571.7|84597.3|84572.3|84590.3|84565.3|51
1620124390000|2021-05-04 10:33:10|84597.1|84572.1|84590.5|84565.5|84597.5|84572.5|84590.3|84565.3|33
1620124400000|2021-05-04 10:33:20|84590.7|84565.7|84597.7|84572.7|84598|84573|84588.4|84563.4|39
1620124410000|2021-05-04 10:33:30|84597.8|84572.8|84597.7|84572.7|84598.8|84573.8|84595.8|84570.8|32
1620124420000|2021-05-04 10:33:40|84597.6|84572.6|84597.5|84572.5|84600.2|84575.2|84596.2|84571.2|23
1620124430000|2021-05-04 10:33:50|84596.7|84571.7|84596.1|84571.1|84597.9|84572.9|84595.6|84570.6|22
1620124440000|2021-05-04 10:34:00|84596.3|84571.3|84585.9|84560.9|84598.4|84573.4|84585.8|84560.8|41
1620124450000|2021-05-04 10:34:10|84586.2|84561.2|84585.8|84560.8|84586.4|84561.4|84585.3|84560.3|24
1620124460000|2021-05-04 10:34:20|84585.7|84560.7|84579.6|84554.6|84593.1|84562.8|84578|84543.1|30
1620124470000|2021-05-04 10:34:30|84579.8|84554.8|84571.6|84546.6|84579.9|84554.9|84568.3|84543.3|41
1620124480000|2021-05-04 10:34:40|84571.9|84546.9|84569.1|84544.1|84572.1|84547.1|84567.4|84542.4|51
1620124490000|2021-05-04 10:34:50|84568.1|84543.1|84566|84541|84570.1|84545.1|84564.3|84539.3|37
1620124500000|2021-05-04 10:35:00|84565.9|84540.9|84564.5|84539.5|84569|84544|84564.3|84539.3|43
1620124510000|2021-05-04 10:35:10|84564.8|84539.8|84562.6|84537.6|84565|84540|84561.4|84536.4|37
1620124520000|2021-05-04 10:35:20|84562.7|84537.7|84558.9|84533.9|84567.3|84542.3|84557.5|84532.5|49
1620124530000|2021-05-04 10:35:30|84559.2|84534.2|84553.3|84528.3|84559.9|84534.9|84551.3|84526.3|51
1620124540000|2021-05-04 10:35:40|84553.6|84528.6|84564.4|84539.4|84565.2|84540.2|84553.6|84528.6|51
1620124550000|2021-05-04 10:35:50|84564.5|84539.5|84568.4|84543.4|84570|84545|84564.5|84539.5|49
1620124560000|2021-05-04 10:36:00|84568.5|84543.5|84577.5|84552.5|84579.4|84554.4|84567.5|84542.5|44
1620124570000|2021-05-04 10:36:10|84577.4|84552.4|84579|84554|84580.9|84555.9|84576.3|84551.3|43
1620124580000|2021-05-04 10:36:20|84578.8|84553.8|84572.9|84547.9|84580.2|84555.2|84572.9|84547.9|44
1620124590000|2021-05-04 10:36:30|84571.3|84546.3|84580.3|84555.3|84580.6|84555.6|84571.3|84546.3|31
1620124600000|2021-05-04 10:36:40|84581.3|84556.3|84600.1|84575.1|84600.7|84575.7|84580.8|84555.8|31
1620124610000|2021-05-04 10:36:50|84600.9|84575.9|84603.2|84578.2|84603.7|84578.7|84597.7|84572.7|38
1620124620000|2021-05-04 10:37:00|84602.4|84577.4|84603.5|84578.5|84604.4|84579.4|84599|84574|46
1620124630000|2021-05-04 10:37:10|84603.3|84578.3|84607.3|84582.3|84618.4|84582.5|84602.8|84566.7|44
1620124640000|2021-05-04 10:37:20|84607.5|84582.5|84590|84565|84608.1|84583.1|84587.7|84562.7|48
1620124650000|2021-05-04 10:37:30|84589.5|84564.5|84586.5|84561.5|84600.7|84575.7|84586.2|84561.2|52
1620124660000|2021-05-04 10:37:40|84585.6|84560.6|84585|84560|84587.9|84562.9|84583.5|84558.5|33
1620124670000|2021-05-04 10:37:50|84584.6|84559.6|84576.8|84551.8|84586.7|84561.7|84576.8|84551.8|29
1620124680000|2021-05-04 10:38:00|84576.9|84551.9|84579.2|84554.2|84580.3|84555.3|84575.3|84550.3|35
1620124690000|2021-05-04 10:38:10|84579.6|84554.6|84579.1|84554.1|84581.3|84556.3|84577.7|84552.7|29
1620124700000|2021-05-04 10:38:20|84578.9|84553.9|84580.2|84555.2|84580.5|84555.5|84576.1|84551.1|29
1620124710000|2021-05-04 10:38:30|84580.4|84555.4|84571.9|84546.9|84582.7|84557.7|84570|84545|25
1620124720000|2021-05-04 10:38:40|84572|84547|84594.4|84569.4|84595.1|84570.1|84571.7|84546.7|56
1620124730000|2021-05-04 10:38:50|84593.9|84568.9|84586.1|84561.1|84594.4|84569.4|84580.7|84555.7|60
1620124740000|2021-05-04 10:39:00|84586.3|84561.3|84599.7|84574.7|84603|84578|84586.2|84561.2|45
1620124750000|2021-05-04 10:39:10|84599.5|84574.5|84598.7|84573.7|84600.8|84575.8|84598.5|84573.5|26
1620124760000|2021-05-04 10:39:20|84598.6|84573.6|84598.2|84573.2|84600.2|84575.2|84598|84573|24
1620124770000|2021-05-04 10:39:30|84598.1|84573.1|84607.6|84582.6|84607.7|84582.7|84597.2|84572.2|33
1620124780000|2021-05-04 10:39:40|84607.1|84582.1|84607.2|84582.2|84607.2|84582.2|84595.7|84570.7|45
1620124790000|2021-05-04 10:39:50|84607.3|84582.3|84605|84580|84607.4|84582.4|84601.8|84576.8|38
1620124800000|2021-05-04 10:40:00|84605.4|84580.4|84613.5|84588.5|84614.5|84589.5|84604.1|84579.1|46
1620124810000|2021-05-04 10:40:10|84613.4|84588.4|84616|84591|84619.1|84594.1|84612.3|84587.3|46
1620124820000|2021-05-04 10:40:20|84614.3|84589.3|84595.5|84570.5|84614.3|84589.3|84594.9|84569.9|40
1620124830000|2021-05-04 10:40:30|84595.9|84570.9|84595.9|84570.9|84596.5|84571.5|84594.6|84569.6|22
1620124840000|2021-05-04 10:40:40|84595.1|84570.1|84596.9|84571.9|84597.5|84572.5|84594|84569|14
1620124850000|2021-05-04 10:40:50|84597.1|84572.1|84614.8|84589.8|84614.8|84589.8|84597.1|84572.1|47
1620124860000|2021-05-04 10:41:00|84613.6|84588.6|84601.9|84576.9|84614.8|84589.8|84600.3|84575.3|48
1620124870000|2021-05-04 10:41:10|84601.6|84576.6|84596|84571|84602.2|84577.2|84596|84571|29
1620124880000|2021-05-04 10:41:20|84595.6|84570.6|84582.7|84557.7|84597.9|84572.9|84582.7|84557.7|37
1620124890000|2021-05-04 10:41:30|84584.3|84559.3|84580|84555|84585.3|84560.3|84578.5|84553.5|38
1620124900000|2021-05-04 10:41:40|84580.1|84555.1|84598.1|84573.1|84600.7|84575.7|84580.1|84555.1|43
1620124910000|2021-05-04 10:41:50|84598.3|84573.3|84597.2|84572.2|84598.5|84573.5|84597|84572|15
1620124920000|2021-05-04 10:42:00|84596.8|84571.8|84604.8|84579.8|84604.8|84579.8|84594.2|84569.2|34
1620124930000|2021-05-04 10:42:10|84604.4|84579.4|84604.6|84579.6|84605.2|84580.2|84603|84578|39
1620124940000|2021-05-04 10:42:20|84604.7|84579.7|84607.5|84582.5|84609|84584|84604.2|84579.2|34
1620124950000|2021-05-04 10:42:30|84607.4|84582.4|84611.1|84586.1|84611.1|84586.1|84607.4|84582.4|24
1620124960000|2021-05-04 10:42:40|84611.2|84586.2|84607.6|84582.6|84611.3|84586.3|84604.5|84579.5|38
1620124970000|2021-05-04 10:42:50|84607.3|84582.3|84592.8|84567.8|84609.3|84584.3|84592.2|84567.2|33
1620124980000|2021-05-04 10:43:00|84591.9|84566.9|84602.8|84552.8|84602.8|84569.8|84587.3|84552.8|26
1620124990000|2021-05-04 10:43:10|84600.3|84550.3|84591.8|84566.8|84600.7|84567.4|84587.5|84550.3|36
1620125000000|2021-05-04 10:43:20|84591.9|84566.9|84589.5|84564.5|84592.1|84567.1|84589.5|84564.5|15
1620125010000|2021-05-04 10:43:30|84589|84564|84584.5|84559.5|84589|84564|84583.9|84558.9|37
1620125020000|2021-05-04 10:43:40|84584.4|84559.4|84586.4|84561.4|84590.3|84565.3|84584.3|84559.3|29
1620125030000|2021-05-04 10:43:50|84588.8|84563.8|84582.8|84557.8|84588.8|84563.8|84581.7|84556.7|17
1620125040000|2021-05-04 10:44:00|84581.6|84556.6|84576.9|84551.9|84583.6|84558.6|84575|84550|27
1620125050000|2021-05-04 10:44:10|84576.8|84551.8|84591.5|84566.5|84599.8|84574.8|84576.8|84551.8|42
1620125060000|2021-05-04 10:44:20|84591.7|84566.7|84606.3|84581.3|84611.9|84581.9|84591.7|84561.7|61
1620125070000|2021-05-04 10:44:30|84606.6|84581.6|84615.2|84590.2|84615.2|84590.2|84606.4|84581.4|42
1620125080000|2021-05-04 10:44:40|84614.7|84589.7|84603.9|84578.9|84619.2|84594.2|84603.7|84578.7|44
1620125090000|2021-05-04 10:44:50|84601.9|84576.9|84599.8|84574.8|84603.6|84578.6|84599.8|84574.8|39
1620125100000|2021-05-04 10:45:00|84600.1|84575.1|84603.7|84578.7|84617.1|84579.3|84600.1|84566.5|41
1620125110000|2021-05-04 10:45:10|84604.2|84579.2|84602|84577|84604.2|84579.2|84599.3|84574.3|33
1620125120000|2021-05-04 10:45:20|84601.8|84576.8|84598.3|84573.3|84602.3|84577.3|84598.1|84573.1|30
1620125130000|2021-05-04 10:45:30|84598.6|84573.6|84598.3|84573.3|84600.2|84575.2|84596.9|84571.9|31
1620125140000|2021-05-04 10:45:40|84598|84573|84609.9|84584.9|84609.9|84584.9|84597.2|84572.2|46
1620125150000|2021-05-04 10:45:50|84609.7|84584.7|84606.7|84581.7|84617.2|84584.7|84603.9|84566.8|29
1620125160000|2021-05-04 10:46:00|84606.4|84581.4|84627.1|84602.1|84628.1|84603.1|84606.2|84581.2|45
1620125170000|2021-05-04 10:46:10|84627.8|84602.8|84635.2|84610.2|84646.7|84614.8|84625.5|84596.7|47
1620125180000|2021-05-04 10:46:20|84633.8|84608.8|84636.1|84611.1|84636.6|84611.6|84633.6|84608.6|37
1620125190000|2021-05-04 10:46:30|84636.3|84611.3|84632.3|84607.3|84637|84612|84625.7|84600.7|39
1620125200000|2021-05-04 10:46:40|84632.7|84607.7|84636.3|84611.3|84636.5|84611.5|84632.1|84607.1|40
1620125210000|2021-05-04 10:46:50|84636.4|84611.4|84635.9|84610.9|84636.4|84611.4|84635.3|84610.3|13
1620125220000|2021-05-04 10:47:00|84636.4|84611.4|84635.4|84610.4|84638.1|84613.1|84634.8|84609.8|35
1620125230000|2021-05-04 10:47:10|84635|84610|84620.1|84595.1|84635.8|84610.8|84620.1|84595.1|27
1620125240000|2021-05-04 10:47:20|84619.8|84594.8|84628|84603|84628.9|84603.9|84618.7|84593.7|35
1620125250000|2021-05-04 10:47:30|84627.6|84602.6|84619.8|84594.8|84627.6|84602.6|84619.3|84594.3|27
1620125260000|2021-05-04 10:47:40|84618.9|84593.9|84616.3|84591.3|84619.2|84594.2|84615.5|84590.5|26
1620125270000|2021-05-04 10:47:50|84615.8|84590.8|84612.4|84587.4|84616.4|84591.4|84610.9|84585.9|16
1620125280000|2021-05-04 10:48:00|84612.1|84587.1|84619.7|84594.7|84625.6|84600.6|84610.8|84585.8|33
1620125290000|2021-05-04 10:48:10|84617.2|84592.2|84631.8|84606.8|84632.1|84607.1|84616.5|84591.5|41
1620125300000|2021-05-04 10:48:20|84632.4|84607.4|84635.3|84610.3|84648.3|84612.4|84631.8|84598.3|36
1620125310000|2021-05-04 10:48:30|84635.4|84610.4|84625|84600|84635.4|84610.4|84624|84599|28
1620125320000|2021-05-04 10:48:40|84624.9|84599.9|84632.8|84607.8|84633.6|84608.6|84624.5|84599.5|39
1620125330000|2021-05-04 10:48:50|84633.6|84608.6|84627.5|84602.5|84648.6|84623.6|84627.5|84590.4|39
1620125340000|2021-05-04 10:49:00|84627.8|84602.8|84631.7|84606.7|84634.5|84609.5|84627.8|84602.8|46
1620125350000|2021-05-04 10:49:10|84631.4|84606.4|84642.2|84617.2|84642.8|84617.8|84621.4|84596.4|54
1620125360000|2021-05-04 10:49:20|84643.5|84618.5|84647.4|84622.4|84648.9|84623.9|84641.8|84616.8|42
1620125370000|2021-05-04 10:49:30|84647.2|84622.2|84644.6|84619.6|84647.2|84622.2|84644.1|84619.1|39
1620125380000|2021-05-04 10:49:40|84644.4|84619.4|84644.6|84619.6|84644.6|84619.6|84643.3|84618.3|27
1620125390000|2021-05-04 10:49:50|84644.4|84619.4|84649.4|84624.4|84653|84628|84644.4|84619.4|33
1620125400000|2021-05-04 10:50:00|84648.7|84623.7|84648.4|84623.4|84651|84626|84647.2|84622.2|30
1620125410000|2021-05-04 10:50:10|84648.5|84623.5|84648|84623|84651.3|84626.3|84646.7|84621.7|33
1620125420000|2021-05-04 10:50:20|84647.4|84622.4|84652|84627|84652|84627|84647.4|84622.4|49
1620125430000|2021-05-04 10:50:30|84656.4|84631.4|84653.2|84628.2|84656.7|84631.7|84652.6|84627.6|40
1620125440000|2021-05-04 10:50:40|84653.1|84628.1|84652.8|84627.8|84654.1|84629.1|84652.8|84627.8|18
1620125450000|2021-05-04 10:50:50|84652.6|84627.6|84649.4|84624.4|84659.5|84627.6|84646.6|84606.3|23
1620125460000|2021-05-04 10:51:00|84649.3|84624.3|84649.6|84624.6|84650.9|84625.9|84646.5|84621.5|32
1620125470000|2021-05-04 10:51:10|84649.4|84624.4|84640.7|84615.7|84650|84625|84640.6|84615.6|24
1620125480000|2021-05-04 10:51:20|84640.8|84615.8|84638.5|84613.5|84641.6|84616.6|84638.5|84613.5|21
1620125490000|2021-05-04 10:51:30|84639.2|84614.2|84638.9|84613.9|84645.2|84620.2|84638.8|84613.8|30
1620125500000|2021-05-04 10:51:40|84638.7|84613.7|84639.1|84614.1|84648.2|84615.4|84636|84598.2|27
1620125510000|2021-05-04 10:51:50|84639.8|84614.8|84633.5|84608.5|84639.8|84614.8|84632.7|84607.7|18
1620125520000|2021-05-04 10:52:00|84634|84609|84654|84629|84654.5|84629.5|84632.8|84607.8|42
1620125530000|2021-05-04 10:52:10|84654.1|84629.1|84654.9|84629.9|84655.2|84630.2|84649.1|84624.1|38
1620125540000|2021-05-04 10:52:20|84655|84630|84655.5|84630.5|84656.9|84631.9|84654.7|84629.7|24
1620125550000|2021-05-04 10:52:30|84656|84631|84657.9|84632.9|84657.9|84632.9|84655|84630|26
1620125560000|2021-05-04 10:52:40|84655.1|84630.1|84667.8|84642.8|84669.6|84644.6|84655.1|84630.1|50
1620125570000|2021-05-04 10:52:50|84668|84643|84668.5|84643.5|84669|84644|84667.1|84642.1|21
1620125580000|2021-05-04 10:53:00|84668.6|84643.6|84666.4|84641.4|84670.8|84645.8|84665.7|84640.7|46
1620125590000|2021-05-04 10:53:10|84666.9|84641.9|84663|84638|84670.3|84645.3|84661.9|84636.9|36
1620125600000|2021-05-04 10:53:20|84662.5|84637.5|84652.1|84627.1|84663.9|84638.9|84648.9|84623.9|36
1620125610000|2021-05-04 10:53:30|84651.4|84626.4|84651.5|84626.5|84654.5|84629.5|84650.5|84625.5|38
1620125620000|2021-05-04 10:53:40|84652.3|84627.3|84655.2|84630.2|84656.7|84631.7|84651.8|84626.8|31
1620125630000|2021-05-04 10:53:50|84655.3|84630.3|84654.1|84629.1|84655.9|84630.9|84653.9|84628.9|28
1620125640000|2021-05-04 10:54:00|84654.3|84629.3|84651.9|84626.9|84654.3|84629.3|84649.7|84624.7|31
1620125650000|2021-05-04 10:54:10|84651.8|84626.8|84662.8|84637.8|84666.1|84641.1|84651.7|84626.7|30
1620125660000|2021-05-04 10:54:20|84662.9|84637.9|84663|84638|84663|84638|84661|84636|14
1620125670000|2021-05-04 10:54:30|84663.3|84638.3|84662|84637|84664.6|84639.6|84661|84636|24
1620125680000|2021-05-04 10:54:40|84662.3|84637.3|84660.6|84635.6|84663|84638|84660|84635|25
1620125690000|2021-05-04 10:54:50|84660.7|84635.7|84659.4|84634.4|84661.1|84636.1|84658.8|84633.8|11
1620125700000|2021-05-04 10:55:00|84659.3|84634.3|84655.2|84630.2|84661.3|84636.3|84651.9|84626.9|45
1620125710000|2021-05-04 10:55:10|84655.1|84630.1|84651.2|84626.2|84655.9|84630.9|84650.8|84625.8|26
1620125720000|2021-05-04 10:55:20|84650.6|84625.6|84647.7|84622.7|84651|84626|84646.3|84621.3|25
1620125730000|2021-05-04 10:55:30|84647.6|84622.6|84632.2|84607.2|84647.6|84622.6|84629.2|84594.7|51
1620125740000|2021-05-04 10:55:40|84631.6|84606.6|84629.8|84604.8|84634.4|84609.4|84629.7|84604.7|21
1620125750000|2021-05-04 10:55:50|84629.6|84604.6|84630.5|84605.5|84632|84607|84629.6|84604.6|27
1620125760000|2021-05-04 10:56:00|84630.7|84605.7|84627.1|84602.1|84631.3|84606.3|84624.3|84599.3|45
1620125770000|2021-05-04 10:56:10|84627|84602|84629.2|84604.2|84631.4|84606.4|84626.1|84601.1|30
1620125780000|2021-05-04 10:56:20|84629.8|84604.8|84628.6|84603.6|84630.7|84605.7|84627.8|84602.8|17
1620125790000|2021-05-04 10:56:30|84628.7|84603.7|84626.9|84601.9|84629.7|84604.7|84623.9|84598.9|37
1620125800000|2021-05-04 10:56:40|84626.8|84601.8|84631.7|84606.7|84634.3|84609.3|84624.8|84599.8|29
1620125810000|2021-05-04 10:56:50|84632.2|84607.2|84630.1|84605.1|84634.7|84609.7|84629.5|84604.5|39
1620125820000|2021-05-04 10:57:00|84630.3|84605.3|84621.3|84596.3|84634.5|84606.2|84621.3|84584.1|39
1620125830000|2021-05-04 10:57:10|84621.4|84596.4|84638|84613|84641.3|84616.3|84621.4|84596.4|40
1620125840000|2021-05-04 10:57:20|84634.3|84609.3|84626.7|84601.7|84643.1|84609.3|84626.4|84591.8|29
1620125850000|2021-05-04 10:57:30|84627.1|84602.1|84633.5|84608.5|84636.3|84611.3|84621.5|84596.5|60
1620125860000|2021-05-04 10:57:40|84633.6|84608.6|84621.1|84596.1|84633.7|84608.7|84620.3|84595.3|26
1620125870000|2021-05-04 10:57:50|84621.8|84596.8|84619.4|84594.4|84621.8|84596.8|84617.5|84592.5|26
1620125880000|2021-05-04 10:58:00|84616.6|84591.6|84616.9|84591.9|84629|84592.3|84613.8|84579|30
1620125890000|2021-05-04 10:58:10|84616.7|84591.7|84623.4|84598.4|84623.8|84598.8|84616.1|84591.1|37
1620125900000|2021-05-04 10:58:20|84623.1|84598.1|84626.5|84601.5|84628.6|84603.6|84622.3|84597.3|39
1620125910000|2021-05-04 10:58:30|84626.4|84601.4|84643.3|84618.3|84643.3|84618.3|84623|84598|58
1620125920000|2021-05-04 10:58:40|84644.9|84619.9|84648.4|84623.4|84649.3|84624.3|84641.3|84616.3|36
1620125930000|2021-05-04 10:58:50|84646.4|84621.4|84651.7|84626.7|84655.7|84630.7|84645.9|84620.9|40
1620125940000|2021-05-04 10:59:00|84650.8|84625.8|84651.6|84626.6|84653.1|84628.1|84650.7|84625.7|26
1620125950000|2021-05-04 10:59:10|84651.4|84626.4|84650.9|84625.9|84652.8|84627.8|84646.9|84621.9|34
1620125960000|2021-05-04 10:59:20|84650.4|84625.4|84648.9|84623.9|84650.7|84625.7|84648.1|84623.1|34
1620125970000|2021-05-04 10:59:30|84649.2|84624.2|84651.7|84626.7|84652|84627|84649.2|84624.2|43
1620125980000|2021-05-04 10:59:40|84651.4|84626.4|84633.5|84608.5|84651.7|84626.7|84631.7|84606.7|53
1620125990000|2021-05-04 10:59:50|84633.6|84608.6|84635.7|84610.7|84636.1|84611.1|84633.1|84608.1|21
1620126000000|2021-05-04 11:00:00|84635.8|84610.8|84642.4|84617.4|84643.5|84618.5|84635.8|84610.8|54
1620126010000|2021-05-04 11:00:10|84642.5|84617.5|84638.6|84613.6|84642.5|84617.5|84637.3|84612.3|41
1620126020000|2021-05-04 11:00:20|84638.2|84613.2|84637.2|84612.2|84647.6|84622.6|84635.7|84610.7|33
1620126030000|2021-05-04 11:00:30|84636.9|84611.9|84640.9|84615.9|84641.8|84616.8|84636.9|84611.9|44
1620126040000|2021-05-04 11:00:40|84642.1|84617.1|84650.3|84625.3|84650.6|84625.6|84641.7|84616.7|45
1620126050000|2021-05-04 11:00:50|84650.1|84625.1|84649.2|84624.2|84651.4|84626.4|84648.9|84623.9|41
1620126060000|2021-05-04 11:01:00|84649.4|84624.4|84642.1|84617.1|84649.5|84624.5|84640.4|84615.4|37
1620126070000|2021-05-04 11:01:10|84643.1|84618.1|84639.1|84614.1|84643.1|84618.1|84638.4|84613.4|35
1620126080000|2021-05-04 11:01:20|84639.2|84614.2|84637.8|84612.8|84639.3|84614.3|84637.4|84612.4|15
1620126090000|2021-05-04 11:01:30|84638.1|84613.1|84625.2|84600.2|84640.8|84615.8|84625.2|84600.2|41
1620126100000|2021-05-04 11:01:40|84625.3|84600.3|84629.4|84604.4|84629.6|84604.6|84623|84598|41
1620126110000|2021-05-04 11:01:50|84629.5|84604.5|84622.7|84597.7|84630.1|84605.1|84618.9|84593.9|36
1620126120000|2021-05-04 11:02:00|84622.5|84597.5|84626.4|84601.4|84627.4|84602.4|84621.4|84596.4|39
1620126130000|2021-05-04 11:02:10|84627|84602|84620.5|84595.5|84627.2|84602.2|84620.5|84595.5|29
1620126140000|2021-05-04 11:02:20|84620.7|84595.7|84621.3|84596.3|84621.7|84596.7|84620.3|84595.3|14
1620126150000|2021-05-04 11:02:30|84619.9|84594.9|84618.9|84593.9|84620.7|84595.7|84617.8|84592.8|33
1620126160000|2021-05-04 11:02:40|84619.3|84594.3|84621.9|84596.9|84626.6|84601.6|84619|84594|33
1620126170000|2021-05-04 11:02:50|84621.4|84596.4|84613.2|84588.2|84622.5|84597.5|84613.2|84588.2|43
1620126180000|2021-05-04 11:03:00|84612.6|84587.6|84612.2|84587.2|84615|84590|84609.1|84584.1|50
1620126190000|2021-05-04 11:03:10|84612.4|84587.4|84611.9|84586.9|84614.3|84589.3|84608.6|84583.6|33
1620126200000|2021-05-04 11:03:20|84612.7|84587.7|84609.6|84584.6|84613.6|84588.6|84608.2|84583.2|20
1620126210000|2021-05-04 11:03:30|84609.9|84584.9|84610.2|84585.2|84611.2|84586.2|84609.4|84584.4|19
1620126220000|2021-05-04 11:03:40|84610.9|84585.9|84610.5|84585.5|84611.8|84586.8|84610|84585|19
1620126230000|2021-05-04 11:03:50|84611.9|84586.9|84613.2|84588.2|84614.5|84589.5|84611.1|84586.1|36
1620126240000|2021-05-04 11:04:00|84613.1|84588.1|84612.7|84587.7|84613.2|84588.2|84611.8|84586.8|21
1620126250000|2021-05-04 11:04:10|84612.6|84587.6|84600.8|84575.8|84615.7|84590.7|84600.8|84575.8|47
1620126260000|2021-05-04 11:04:20|84600.6|84575.6|84599.6|84574.6|84600.8|84575.8|84598.4|84573.4|31
1620126270000|2021-05-04 11:04:30|84599.7|84574.7|84606.3|84581.3|84606.4|84581.4|84599.3|84574.3|40
1620126280000|2021-05-04 11:04:40|84607.1|84582.1|84607.7|84582.7|84608.5|84583.5|84606.2|84581.2|24
1620126290000|2021-05-04 11:04:50|84607.6|84582.6|84605.4|84580.4|84608.8|84583.8|84603.1|84578.1|19
1620126300000|2021-05-04 11:05:00|84605.3|84580.3|84593.8|84568.8|84606.8|84581.8|84593.2|84568.2|48
1620126310000|2021-05-04 11:05:10|84594.1|84569.1|84596.8|84571.8|84596.8|84571.8|84593.2|84568.2|29
1620126320000|2021-05-04 11:05:20|84596.6|84571.6|84592.3|84567.3|84597.7|84572.7|84591.7|84566.7|50
1620126330000|2021-05-04 11:05:30|84592.5|84567.5|84596.5|84571.5|84597|84572|84592.3|84567.3|39
1620126340000|2021-05-04 11:05:40|84596.2|84571.2|84593.7|84568.7|84596.4|84571.4|84590.7|84565.7|40
1620126350000|2021-05-04 11:05:50|84595.3|84570.3|84592.1|84567.1|84595.3|84570.3|84591.1|84566.1|38
1620126360000|2021-05-04 11:06:00|84592|84567|84591.7|84566.7|84592.1|84567.1|84590.7|84565.7|25
1620126370000|2021-05-04 11:06:10|84592.8|84567.8|84594.2|84569.2|84595.3|84570.3|84591.7|84566.7|27
1620126380000|2021-05-04 11:06:20|84594.1|84569.1|84593.7|84568.7|84595.9|84570.9|84593.6|84568.6|27
1620126390000|2021-05-04 11:06:30|84596.1|84571.1|84600.4|84575.4|84601.6|84576.6|84596.1|84571.1|32
1620126400000|2021-05-04 11:06:40|84600.2|84575.2|84603.5|84578.5|84607.4|84582.4|84600.2|84575.2|36
1620126410000|2021-05-04 11:06:50|84602.6|84577.6|84591.5|84566.5|84604.7|84577.6|84591.5|84554.5|36
1620126420000|2021-05-04 11:07:00|84592.7|84567.7|84590.5|84565.5|84592.7|84567.7|84589.8|84564.8|31
1620126430000|2021-05-04 11:07:10|84590.3|84565.3|84592.6|84567.6|84593.4|84568.4|84588.8|84563.8|40
1620126440000|2021-05-04 11:07:20|84592.9|84567.9|84602.8|84577.8|84602.8|84577.8|84591.4|84566.4|31
1620126450000|2021-05-04 11:07:30|84604.8|84579.8|84606.6|84581.6|84607.2|84582.2|84603.9|84578.9|38
1620126460000|2021-05-04 11:07:40|84606.9|84581.9|84599.9|84574.9|84606.9|84581.9|84597.8|84572.8|26
1620126470000|2021-05-04 11:07:50|84597.5|84572.5|84602.1|84577.1|84604.6|84579.6|84597.5|84572.5|46
1620126480000|2021-05-04 11:08:00|84602.7|84577.7|84603.8|84578.8|84605.7|84580.7|84602.7|84577.7|30
1620126490000|2021-05-04 11:08:10|84603.9|84578.9|84587.6|84562.6|84606.3|84581.3|84586.9|84561.9|34
1620126500000|2021-05-04 11:08:20|84587.4|84562.4|84581.8|84556.8|84588.9|84563.9|84581.7|84556.7|25
1620126510000|2021-05-04 11:08:30|84581.2|84556.2|84581.4|84556.4|84581.8|84556.8|84580.5|84555.5|15
1620126520000|2021-05-04 11:08:40|84581.1|84556.1|84583|84558|84583.7|84558.7|84579.6|84554.6|27
1620126530000|2021-05-04 11:08:50|84582.8|84557.8|84578.7|84553.7|84583.6|84558.6|84577.2|84552.2|26
1620126540000|2021-05-04 11:09:00|84578.6|84553.6|84579.5|84554.5|84580.1|84555.1|84578|84553|30
1620126550000|2021-05-04 11:09:10|84579.3|84554.3|84583.3|84558.3|84588.6|84563.6|84576.2|84551.2|44
1620126560000|2021-05-04 11:09:20|84582.6|84557.6|84583.3|84558.3|84585.8|84560.8|84581.2|84556.2|36
1620126570000|2021-05-04 11:09:30|84583.5|84558.5|84583.6|84558.6|84583.6|84558.6|84578.2|84553.2|32
1620126580000|2021-05-04 11:09:40|84583.8|84558.8|84584.2|84559.2|84599|84562.7|84583|84549|41
1620126590000|2021-05-04 11:09:50|84584.7|84559.7|84585.3|84560.3|84588.2|84563.2|84584.6|84559.6|24
1620126600000|2021-05-04 11:10:00|84584.9|84559.9|84605.1|84580.1|84605.3|84580.3|84582.8|84557.8|46
1620126610000|2021-05-04 11:10:10|84604.2|84579.2|84615.4|84590.4|84615.4|84590.4|84604.2|84579.2|41
1620126620000|2021-05-04 11:10:20|84615.7|84590.7|84620.5|84595.5|84620.7|84595.7|84615.7|84590.7|50
1620126630000|2021-05-04 11:10:30|84620.6|84595.6|84625|84600|84625|84600|84619.7|84594.7|28
1620126640000|2021-05-04 11:10:40|84625.1|84600.1|84617.7|84592.7|84625.1|84600.1|84602.2|84577.2|47
1620126650000|2021-05-04 11:10:50|84616.8|84591.8|84601.9|84576.9|84620|84595|84600.8|84575.8|44
1620126660000|2021-05-04 11:11:00|84601.4|84576.4|84601.7|84576.7|84621.1|84596.1|84600.8|84575.8|45
1620126670000|2021-05-04 11:11:10|84600.7|84575.7|84610.8|84585.8|84611.3|84586.3|84600.7|84575.7|33
1620126680000|2021-05-04 11:11:20|84610.6|84585.6|84617.4|84592.4|84618.4|84593.4|84609.1|84584.1|40
1620126690000|2021-05-04 11:11:30|84617.6|84592.6|84607.4|84582.4|84617.6|84592.6|84599.4|84574.4|51
1620126700000|2021-05-04 11:11:40|84606.7|84581.7|84596.1|84571.1|84619|84584.5|84595.2|84569|30
1620126710000|2021-05-04 11:11:50|84596.5|84571.5|84591.3|84566.3|84596.6|84571.6|84591.3|84566.3|27
1620126720000|2021-05-04 11:12:00|84592.6|84567.6|84592.7|84567.7|84592.9|84567.9|84591.6|84566.6|27
1620126730000|2021-05-04 11:12:10|84592.8|84567.8|84581.4|84556.4|84593.3|84568.3|84580.5|84555.5|45
1620126740000|2021-05-04 11:12:20|84580.4|84555.4|84597.9|84572.9|84599.1|84574.1|84574.1|84541.1|48
1620126750000|2021-05-04 11:12:30|84599|84574|84605.6|84580.6|84607.8|84582.8|84597.7|84572.7|31
1620126760000|2021-05-04 11:12:40|84605.1|84580.1|84611.8|84586.8|84612.8|84587.8|84604.8|84579.8|26
1620126770000|2021-05-04 11:12:50|84612.6|84587.6|84605.7|84580.7|84612.9|84587.9|84601.6|84576.6|38
1620126780000|2021-05-04 11:13:00|84606|84581|84605.1|84580.1|84606.1|84581.1|84602.3|84577.3|30
1620126790000|2021-05-04 11:13:10|84604.1|84579.1|84606.2|84581.2|84610.7|84585.7|84603.5|84578.5|31
1620126800000|2021-05-04 11:13:20|84606.3|84581.3|84595|84570|84606.3|84581.3|84584.5|84546.2|44
1620126810000|2021-05-04 11:13:30|84595.1|84570.1|84584|84559|84600.3|84575.3|84583.1|84558.1|28
1620126820000|2021-05-04 11:13:40|84583.9|84558.9|84585.5|84560.5|84586.5|84561.5|84583.2|84558.2|26
1620126830000|2021-05-04 11:13:50|84584|84559|84580.5|84555.5|84584.7|84559.7|84579.9|84554.9|24
1620126840000|2021-05-04 11:14:00|84580.4|84555.4|84590.3|84540.3|84591.1|84559.7|84576.2|84540.3|33
1620126850000|2021-05-04 11:14:10|84587.1|84537.1|84575.1|84550.1|84587.5|84555.8|84573.6|84536.8|35
1620126860000|2021-05-04 11:14:20|84574.5|84549.5|84573.9|84548.9|84587.7|84551|84573.7|84536.7|21
1620126870000|2021-05-04 11:14:30|84574.3|84549.3|84577.3|84552.3|84590.3|84554.9|84573.9|84539.9|29
1620126880000|2021-05-04 11:14:40|84576.9|84551.9|84580.7|84555.7|84581.5|84556.5|84576.9|84551.9|24
1620126890000|2021-05-04 11:14:50|84580.8|84555.8|84580.3|84555.3|84580.8|84555.8|84577.2|84552.2|26
1620126900000|2021-05-04 11:15:00|84579.9|84554.9|84600.3|84575.3|84600.8|84575.8|84578.8|84545.1|42
1620126910000|2021-05-04 11:15:10|84600.6|84575.6|84601.9|84576.9|84601.9|84576.9|84600.2|84575.2|21
1620126920000|2021-05-04 11:15:20|84601.3|84576.3|84586.4|84561.4|84601.3|84576.3|84583.9|84558.9|23
1620126930000|2021-05-04 11:15:30|84586.5|84561.5|84597.9|84572.9|84600|84575|84586.2|84561.2|41
1620126940000|2021-05-04 11:15:40|84598|84573|84598.6|84573.6|84609.6|84584.6|84592.4|84567.4|57
1620126950000|2021-05-04 11:15:50|84598.5|84573.5|84602.6|84577.6|84602.7|84577.7|84598.5|84573.5|21
1620126960000|2021-05-04 11:16:00|84602.2|84577.2|84602.6|84577.6|84603.1|84578.1|84601.4|84576.4|24
1620126970000|2021-05-04 11:16:10|84602.7|84577.7|84602.2|84577.2|84603.1|84578.1|84601.7|84576.7|12
1620126980000|2021-05-04 11:16:20|84601.4|84576.4|84602.5|84577.5|84603|84578|84595.5|84570.5|43
1620126990000|2021-05-04 11:16:30|84602.9|84577.9|84609.5|84584.5|84611.2|84586.2|84602.7|84577.7|45
1620127000000|2021-05-04 11:16:40|84609.6|84584.6|84610.6|84585.6|84610.6|84585.6|84605.8|84580.8|31
1620127010000|2021-05-04 11:16:50|84610.8|84585.8|84607.2|84582.2|84610.8|84585.8|84605.5|84580.5|36
1620127020000|2021-05-04 11:17:00|84607.8|84582.8|84599.1|84574.1|84607.8|84582.8|84592.4|84567.4|42
1620127030000|2021-05-04 11:17:10|84598.5|84573.5|84599.1|84574.1|84605.4|84580.4|84598.3|84573.3|42
1620127040000|2021-05-04 11:17:20|84599.6|84574.6|84599.8|84574.8|84600.7|84575.7|84598|84573|17
1620127050000|2021-05-04 11:17:30|84599.9|84574.9|84599.2|84574.2|84600.2|84575.2|84598.8|84573.8|29
1620127060000|2021-05-04 11:17:40|84599.3|84574.3|84601.6|84576.6|84601.6|84576.6|84596.4|84571.4|41
1620127070000|2021-05-04 11:17:50|84600.1|84575.1|84598.8|84573.8|84606.7|84581.7|84598.7|84573.7|39
1620127080000|2021-05-04 11:18:00|84598.7|84573.7|84601.8|84576.8|84603.8|84578.8|84598.3|84573.3|26
1620127090000|2021-05-04 11:18:10|84601.3|84576.3|84606.4|84581.4|84612.4|84587.4|84600.4|84575.4|36
1620127100000|2021-05-04 11:18:20|84606.9|84581.9|84613.7|84588.7|84615.7|84590.7|84606.2|84581.2|53
1620127110000|2021-05-04 11:18:30|84614.1|84589.1|84614.8|84589.8|84617.7|84592.7|84613.8|84588.8|41
1620127120000|2021-05-04 11:18:40|84614.6|84589.6|84611.7|84586.7|84614.8|84589.8|84610.4|84585.4|40
1620127130000|2021-05-04 11:18:50|84611.6|84586.6|84610.4|84585.4|84611.6|84586.6|84609.7|84584.7|45
1620127140000|2021-05-04 11:19:00|84609.9|84584.9|84609.2|84584.2|84610.2|84585.2|84608.4|84583.4|30
1620127150000|2021-05-04 11:19:10|84609.9|84584.9|84609.9|84584.9|84609.9|84584.9|84608.9|84583.9|28
1620127160000|2021-05-04 11:19:20|84609.4|84584.4|84609.4|84584.4|84609.9|84584.9|84609.3|84584.3|14
1620127170000|2021-05-04 11:19:30|84609.7|84584.7|84609.7|84584.7|84609.9|84584.9|84608.9|84583.9|17
1620127180000|2021-05-04 11:19:40|84609.5|84584.5|84614|84589|84615.4|84590.4|84609.5|84584.5|33
1620127190000|2021-05-04 11:19:50|84613|84588|84608.7|84583.7|84613.9|84588.9|84606.9|84581.9|40
1620127200000|2021-05-04 11:20:00|84609|84584|84605.7|84580.7|84609|84584|84604|84579|38
1620127210000|2021-05-04 11:20:10|84605.6|84580.6|84609.2|84584.2|84609.7|84584.7|84605.6|84580.6|27
1620127220000|2021-05-04 11:20:20|84609.6|84584.6|84611.3|84586.3|84612|84587|84608.5|84583.5|35
1620127230000|2021-05-04 11:20:30|84611.4|84586.4|84610.2|84585.2|84611.5|84586.5|84609.9|84584.9|17
1620127240000|2021-05-04 11:20:40|84610.6|84585.6|84606.5|84581.5|84618.7|84585.8|84605.3|84568.7|24
1620127250000|2021-05-04 11:20:50|84606.6|84581.6|84602.9|84577.9|84606.6|84581.6|84602.6|84577.6|16
1620127260000|2021-05-04 11:21:00|84603.1|84578.1|84607.1|84582.1|84607.1|84582.1|84601.4|84576.4|31
1620127270000|2021-05-04 11:21:10|84606.8|84581.8|84611.8|84586.8|84615.1|84590.1|84606.8|84581.8|28
1620127280000|2021-05-04 11:21:20|84611.6|84586.6|84601.2|84576.2|84614.9|84588|84600.1|84564.9|27
1620127290000|2021-05-04 11:21:30|84601.3|84576.3|84602|84577|84602.3|84577.3|84599.9|84574.9|30
1620127300000|2021-05-04 11:21:40|84600.8|84575.8|84608.5|84583.5|84610.2|84585.2|84600.5|84575.5|26
1620127310000|2021-05-04 11:21:50|84608.3|84583.3|84608.3|84583.3|84608.5|84583.5|84608|84583|10
1620127320000|2021-05-04 11:22:00|84608.1|84583.1|84601.9|84576.9|84608.1|84583.1|84599.2|84574.2|32
1620127330000|2021-05-04 11:22:10|84600.5|84575.5|84601.4|84576.4|84602.2|84577.2|84600.5|84575.5|13
1620127340000|2021-05-04 11:22:20|84601.5|84576.5|84600.9|84575.9|84601.8|84576.8|84600.9|84575.9|17
1620127350000|2021-05-04 11:22:30|84601.2|84576.2|84598.5|84573.5|84601.3|84576.3|84595.3|84570.3|24
1620127360000|2021-05-04 11:22:40|84598.4|84573.4|84588.8|84563.8|84603.4|84578.4|84585.7|84560.7|34
1620127370000|2021-05-04 11:22:50|84588.6|84563.6|84594|84569|84600.6|84575.6|84588.6|84563.6|48
1620127380000|2021-05-04 11:23:00|84596.1|84571.1|84584|84559|84596.5|84571.5|84576.2|84551.2|56
1620127390000|2021-05-04 11:23:10|84584.7|84559.7|84586.8|84561.8|84587.9|84562.9|84584.6|84559.6|37
1620127400000|2021-05-04 11:23:20|84586.2|84561.2|84586.7|84561.7|84587.8|84562.8|84586.2|84561.2|28
1620127410000|2021-05-04 11:23:30|84587.1|84562.1|84588|84563|84588.5|84563.5|84586.9|84561.9|18
1620127420000|2021-05-04 11:23:40|84587.6|84562.6|84587.5|84562.5|84587.7|84562.7|84582.1|84557.1|26
1620127430000|2021-05-04 11:23:50|84588.1|84563.1|84576.7|84551.7|84594.4|84569.4|84576.2|84551.2|46
1620127440000|2021-05-04 11:24:00|84577|84552|84576.9|84551.9|84577.3|84552.3|84576.2|84551.2|21
1620127450000|2021-05-04 11:24:10|84576.8|84551.8|84582.6|84557.6|84594|84558.3|84574.2|84544|38
1620127460000|2021-05-04 11:24:20|84583.9|84558.9|84575|84550|84584.5|84559.5|84575|84550|44
1620127470000|2021-05-04 11:24:30|84574.7|84549.7|84589.2|84564.2|84589.2|84564.2|84574.2|84549.2|44
1620127480000|2021-05-04 11:24:40|84588.8|84563.8|84586|84561|84588.8|84563.8|84585.3|84560.3|26
1620127490000|2021-05-04 11:24:50|84585.5|84560.5|84594.3|84569.3|84594.3|84569.3|84584.8|84559.8|54
1620127500000|2021-05-04 11:25:00|84591.8|84566.8|84599|84574|84599|84574|84591.8|84566.8|44
1620127510000|2021-05-04 11:25:10|84598.8|84573.8|84597.2|84572.2|84600|84575|84593.9|84568.9|39
1620127520000|2021-05-04 11:25:20|84597.1|84572.1|84591.4|84566.4|84597.1|84572.1|84583.8|84558.8|55
1620127530000|2021-05-04 11:25:30|84592.5|84567.5|84589.3|84564.3|84592.5|84567.5|84588.5|84563.5|40
1620127540000|2021-05-04 11:25:40|84589.9|84564.9|84586.4|84561.4|84590|84565|84581.8|84556.8|46
1620127550000|2021-05-04 11:25:50|84586.1|84561.1|84593.8|84568.8|84594.3|84569.3|84585|84560|36
1620127560000|2021-05-04 11:26:00|84594.2|84569.2|84595.8|84570.8|84596.2|84571.2|84588.9|84563.9|24
1620127570000|2021-05-04 11:26:10|84596|84571|84585.9|84560.9|84596|84571|84582.5|84557.5|24
1620127580000|2021-05-04 11:26:20|84584.2|84559.2|84583.1|84558.1|84586|84561|84582.8|84557.8|31
1620127590000|2021-05-04 11:26:30|84583.2|84558.2|84582.9|84557.9|84583.8|84558.8|84582.8|84557.8|12
1620127600000|2021-05-04 11:26:40|84583.4|84558.4|84583.9|84558.9|84583.9|84558.9|84582.9|84557.9|10
1620127610000|2021-05-04 11:26:50|84584|84559|84580.6|84555.6|84584|84559|84579.4|84554.4|17
1620127620000|2021-05-04 11:27:00|84581|84556|84582.1|84557.1|84582.3|84557.3|84579.3|84554.3|34
1620127630000|2021-05-04 11:27:10|84581.6|84556.6|84585.7|84560.7|84588.1|84563.1|84581.6|84556.6|36
1620127640000|2021-05-04 11:27:20|84585.6|84560.6|84584.3|84559.3|84585.9|84560.9|84583.6|84558.6|25
1620127650000|2021-05-04 11:27:30|84584.4|84559.4|84583.7|84558.7|84587.4|84562.4|84583.7|84558.7|32
1620127660000|2021-05-04 11:27:40|84583.9|84558.9|84596.6|84571.6|84597|84572|84582.9|84557.9|18
1620127670000|2021-05-04 11:27:50|84596.9|84571.9|84596.5|84571.5|84596.9|84571.9|84594.4|84569.4|21
1620127680000|2021-05-04 11:28:00|84596.8|84571.8|84577.7|84552.7|84596.8|84571.8|84577.7|84552.7|31
1620127690000|2021-05-04 11:28:10|84575.8|84550.8|84577.7|84552.7|84578.4|84553.4|84575.2|84550.2|32
1620127700000|2021-05-04 11:28:20|84577.5|84552.5|84584.4|84559.4|84585.9|84560.9|84577.5|84552.5|49
1620127710000|2021-05-04 11:28:30|84583.1|84558.1|84581.5|84556.5|84584.3|84559.3|84581.5|84556.5|26
1620127720000|2021-05-04 11:28:40|84582.6|84557.6|84583.1|84558.1|84588.2|84563.2|84581.7|84556.7|33
1620127730000|2021-05-04 11:28:50|84583.5|84558.5|84583.7|84558.7|84584.5|84559.5|84582.9|84557.9|29
1620127740000|2021-05-04 11:29:00|84583.9|84558.9|84584|84559|84584.9|84559.9|84583.2|84558.2|13
1620127750000|2021-05-04 11:29:10|84583.8|84558.8|84583.9|84558.9|84584.2|84559.2|84583.3|84558.3|13
1620127760000|2021-05-04 11:29:20|84584|84559|84583.7|84558.7|84584.2|84559.2|84583.5|84558.5|10
1620127770000|2021-05-04 11:29:30|84583|84558|84576.9|84551.9|84583.9|84558.9|84576.6|84551.6|28
1620127780000|2021-05-04 11:29:40|84577.2|84552.2|84611.1|84586.1|84611.1|84586.1|84577.2|84552.2|47
1620127790000|2021-05-04 11:29:50|84610.4|84585.4|84609.5|84584.5|84611.2|84586.2|84606|84581|52
1620127800000|2021-05-04 11:30:00|84609.1|84584.1|84603.2|84578.2|84612.5|84587.5|84601.9|84576.9|50
1620127810000|2021-05-04 11:30:10|84603.1|84578.1|84616.7|84591.7|84617.9|84592.9|84601.1|84576.1|43
1620127820000|2021-05-04 11:30:20|84616.6|84591.6|84615.3|84590.3|84617.7|84592.7|84614.5|84589.5|32
1620127830000|2021-05-04 11:30:30|84615.7|84590.7|84614.4|84589.4|84617.2|84592.2|84614.4|84589.4|24
1620127840000|2021-05-04 11:30:40|84614.1|84589.1|84606.1|84581.1|84614.1|84589.1|84606.1|84581.1|38
1620127850000|2021-05-04 11:30:50|84606|84581|84608.9|84583.9|84609|84584|84602.3|84577.3|45
1620127860000|2021-05-04 11:31:00|84608.2|84583.2|84624.5|84599.5|84625.4|84600.4|84608.2|84583.2|54
1620127870000|2021-05-04 11:31:10|84625.1|84600.1|84626.3|84601.3|84627.8|84602.8|84623.8|84598.8|38
1620127880000|2021-05-04 11:31:20|84625.8|84600.8|84622.8|84597.8|84626.8|84601.8|84622.8|84597.8|29
1620127890000|2021-05-04 11:31:30|84623.2|84598.2|84620.3|84595.3|84623.2|84598.2|84611.7|84586.7|57
1620127900000|2021-05-04 11:31:40|84619.8|84594.8|84619.9|84594.9|84621.9|84596.9|84618.9|84593.9|42
1620127910000|2021-05-04 11:31:50|84619.3|84594.3|84619.5|84594.5|84620.4|84595.4|84615.6|84590.6|41
1620127920000|2021-05-04 11:32:00|84619.3|84594.3|84626.5|84601.5|84631.9|84606.9|84619.3|84594.3|43
1620127930000|2021-05-04 11:32:10|84625.1|84600.1|84619.7|84594.7|84625.1|84600.1|84617.7|84592.7|47
1620127940000|2021-05-04 11:32:20|84619.5|84594.5|84620.8|84595.8|84626.3|84601.3|84619.5|84594.5|49
1620127950000|2021-05-04 11:32:30|84621.2|84596.2|84619.3|84594.3|84622.7|84597.7|84619.3|84594.3|20
1620127960000|2021-05-04 11:32:40|84620.2|84595.2|84618.5|84593.5|84624.3|84599.3|84617.9|84592.9|47
1620127970000|2021-05-04 11:32:50|84618.3|84593.3|84612.1|84587.1|84618.3|84593.3|84612.1|84587.1|31
1620127980000|2021-05-04 11:33:00|84612.2|84587.2|84605.5|84580.5|84614|84589|84605|84580|36
1620127990000|2021-05-04 11:33:10|84605.9|84580.9|84605.3|84580.3|84606.5|84581.5|84603.7|84578.7|23
1620128000000|2021-05-04 11:33:20|84605.5|84580.5|84607|84582|84608.8|84583.8|84604.8|84579.8|33
1620128010000|2021-05-04 11:33:30|84607.6|84582.6|84595.8|84570.8|84607.6|84582.6|84594.4|84569.4|42
1620128020000|2021-05-04 11:33:40|84595.6|84570.6|84599.9|84574.9|84600.5|84575.5|84595.5|84570.5|36
1620128030000|2021-05-04 11:33:50|84600.1|84575.1|84596.7|84571.7|84602.1|84577.1|84595.9|84570.9|48
1620128040000|2021-05-04 11:34:00|84596.6|84571.6|84606.3|84581.3|84607.8|84582.8|84596.5|84571.5|36
1620128050000|2021-05-04 11:34:10|84605.7|84580.7|84603|84578|84611.1|84586.1|84602.2|84577.2|45
1620128060000|2021-05-04 11:34:20|84602.8|84577.8|84603.8|84578.8|84605.2|84580.2|84602.3|84577.3|38
1620128070000|2021-05-04 11:34:30|84603.9|84578.9|84606.4|84581.4|84606.9|84581.9|84603.1|84578.1|27
1620128080000|2021-05-04 11:34:40|84607.5|84582.5|84593.4|84568.4|84607.9|84582.9|84592.3|84567.3|45
1620128090000|2021-05-04 11:34:50|84593.9|84568.9|84609.6|84584.6|84610.6|84585.6|84592.6|84567.6|40
1620128100000|2021-05-04 11:35:00|84609.7|84584.7|84624.1|84599.1|84625.6|84600.6|84608.9|84583.9|62
1620128110000|2021-05-04 11:35:10|84623.8|84598.8|84624.8|84599.8|84625.9|84600.9|84623.7|84598.7|34
1620128120000|2021-05-04 11:35:20|84624.9|84599.9|84625.6|84600.6|84627.5|84602.5|84624|84599|41
1620128130000|2021-05-04 11:35:30|84625.5|84600.5|84609.8|84584.8|84627.6|84602.6|84609.4|84584.4|45
1620128140000|2021-05-04 11:35:40|84610|84585|84599.2|84574.2|84610|84585|84598.2|84573.2|42
1620128150000|2021-05-04 11:35:50|84599.5|84574.5|84603.3|84578.3|84605.6|84580.6|84597.4|84572.4|26
1620128160000|2021-05-04 11:36:00|84603.8|84578.8|84604.3|84579.3|84606.6|84581.6|84594.1|84569.1|59
1620128170000|2021-05-04 11:36:10|84603.8|84578.8|84604.2|84579.2|84606.6|84581.6|84603.7|84578.7|43
1620128180000|2021-05-04 11:36:20|84605.9|84580.9|84608.5|84583.5|84608.5|84583.5|84604.5|84579.5|39
1620128190000|2021-05-04 11:36:30|84608.6|84583.6|84609.8|84584.8|84610|84585|84608.2|84583.2|27
1620128200000|2021-05-04 11:36:40|84609.7|84584.7|84619.6|84594.6|84619.6|84594.6|84607|84582|32
1620128210000|2021-05-04 11:36:50|84619.7|84594.7|84619.2|84594.2|84620.1|84595.1|84619|84594|27
1620128220000|2021-05-04 11:37:00|84619.3|84594.3|84625.3|84600.3|84626.6|84601.6|84619.3|84594.3|36
1620128230000|2021-05-04 11:37:10|84625.1|84600.1|84613.1|84588.1|84629.6|84604.6|84613.1|84588.1|25
1620128240000|2021-05-04 11:37:20|84613.8|84588.8|84610.5|84585.5|84615.1|84590.1|84609.4|84584.4|30
1620128250000|2021-05-04 11:37:30|84611|84586|84622.2|84597.2|84622.8|84597.8|84609.9|84584.9|25
1620128260000|2021-05-04 11:37:40|84621.8|84596.8|84632.7|84607.7|84632.7|84607.7|84621.5|84596.5|34
1620128270000|2021-05-04 11:37:50|84632.1|84607.1|84616.1|84591.1|84632.1|84607.1|84615.2|84590.2|42
1620128280000|2021-05-04 11:38:00|84616.3|84591.3|84605.2|84580.2|84616.6|84591.6|84604.9|84579.9|50
1620128290000|2021-05-04 11:38:10|84606|84581|84599.4|84574.4|84606|84581|84598.2|84573.2|41
1620128300000|2021-05-04 11:38:20|84599.3|84574.3|84610.7|84585.7|84612.3|84587.3|84599.1|84574.1|28
1620128310000|2021-05-04 11:38:30|84609|84584|84607.9|84582.9|84614.4|84589.4|84607.9|84582.9|45
1620128320000|2021-05-04 11:38:40|84608.4|84583.4|84605.4|84580.4|84608.4|84583.4|84605|84580|26
1620128330000|2021-05-04 11:38:50|84605.1|84580.1|84607.2|84582.2|84608.2|84583.2|84604|84579|34
1620128340000|2021-05-04 11:39:00|84607|84582|84609|84584|84609|84584|84605.7|84580.7|34
1620128350000|2021-05-04 11:39:10|84608.9|84583.9|84605.5|84580.5|84609.5|84584.5|84603.6|84578.6|48
1620128360000|2021-05-04 11:39:20|84606|84581|84606.4|84581.4|84607.5|84582.5|84601.3|84576.3|26
1620128370000|2021-05-04 11:39:30|84606.8|84581.8|84596.4|84571.4|84608.7|84583.7|84595.2|84570.2|69
1620128380000|2021-05-04 11:39:40|84600.8|84575.8|84596.8|84571.8|84603.7|84578.7|84595.7|84570.7|48
1620128390000|2021-05-04 11:39:50|84597.7|84572.7|84601.8|84576.8|84605.4|84580.4|84597.1|84572.1|47
1620128400000|2021-05-04 11:40:00|84601.1|84576.1|84593.4|84568.4|84602.5|84577.5|84592.8|84567.8|63
1620128410000|2021-05-04 11:40:10|84593.2|84568.2|84591.3|84566.3|84595.3|84570.3|84587.8|84562.8|68
1620128420000|2021-05-04 11:40:20|84591.7|84566.7|84586.3|84561.3|84596.7|84571.7|84585.3|84560.3|69
1620128430000|2021-05-04 11:40:30|84585.4|84560.4|84573.3|84548.3|84586.2|84561.2|84572.5|84547.5|65
1620128440000|2021-05-04 11:40:40|84572.8|84547.8|84572.1|84547.1|84577.2|84552.2|84572.1|84547.1|62
1620128450000|2021-05-04 11:40:50|84572.6|84547.6|84573.1|84548.1|84577.1|84552.1|84571.4|84546.4|53
1620128460000|2021-05-04 11:41:00|84573.4|84548.4|84576.1|84551.1|84579.5|84554.5|84568.8|84543.8|61
1620128470000|2021-05-04 11:41:10|84576.2|84551.2|84564.7|84539.7|84577.4|84552.4|84563|84538|71
1620128480000|2021-05-04 11:41:20|84564.8|84539.8|84572.3|84547.3|84575.2|84550.2|84561.5|84536.5|63
1620128490000|2021-05-04 11:41:30|84572.2|84547.2|84594.3|84569.3|84595.7|84570.7|84569.2|84544.2|73
1620128500000|2021-05-04 11:41:40|84593.9|84568.9|84570.9|84545.9|84596.4|84571.4|84565.4|84540.4|71
1620128510000|2021-05-04 11:41:50|84571.2|84546.2|84583.9|84558.9|84592.2|84567.2|84570.6|84545.6|74
1620128520000|2021-05-04 11:42:00|84583.7|84558.7|84579.8|84554.8|84586.5|84561.5|84576.8|84551.8|68
1620128530000|2021-05-04 11:42:10|84580.3|84555.3|84565.9|84540.9|84587.4|84562.4|84565.1|84540.1|66
1620128540000|2021-05-04 11:42:20|84566.1|84541.1|84566|84541|84566.9|84541.9|84550.4|84525.4|73
1620128550000|2021-05-04 11:42:30|84566.8|84541.8|84555.8|84530.8|84567.8|84542.8|84555.6|84530.6|66
1620128560000|2021-05-04 11:42:40|84556|84531|84559.1|84534.1|84559.1|84534.1|84551.7|84526.7|70
1620128570000|2021-05-04 11:42:50|84558.8|84533.8|84586.7|84561.7|84587.3|84562.3|84557.9|84532.9|71
1620128580000|2021-05-04 11:43:00|84586.5|84561.5|84593|84568|84610.5|84585.5|84586.5|84561.5|72
1620128590000|2021-05-04 11:43:10|84592.8|84567.8|84592.3|84567.3|84600|84575|84580.6|84555.6|68
1620128600000|2021-05-04 11:43:20|84595.3|84570.3|84609.4|84584.4|84610.9|84585.9|84595.3|84570.3|64
1620128610000|2021-05-04 11:43:30|84610.6|84585.6|84586.8|84561.8|84613.8|84588.8|84586.7|84561.7|68
1620128620000|2021-05-04 11:43:40|84587.4|84562.4|84591.5|84566.5|84592.5|84567.5|84586.8|84561.8|57
1620128630000|2021-05-04 11:43:50|84592.4|84567.4|84582.2|84557.2|84593.8|84568.8|84581.6|84556.6|58
1620128640000|2021-05-04 11:44:00|84583.8|84558.8|84613.4|84588.4|84613.6|84588.6|84577.3|84552.3|63
1620128650000|2021-05-04 11:44:10|84612.9|84587.9|84600.5|84575.5|84613.2|84588.2|84598.2|84573.2|53
1620128660000|2021-05-04 11:44:20|84600.6|84575.6|84601.3|84576.3|84602|84577|84594.6|84569.6|56
1620128670000|2021-05-04 11:44:30|84601.5|84576.5|84586.9|84561.9|84601.5|84576.5|84586.7|84561.7|53
1620128680000|2021-05-04 11:44:40|84582.2|84557.2|84585|84560|84586.6|84561.6|84579.6|84554.6|47
1620128690000|2021-05-04 11:44:50|84596.4|84546.4|84605.3|84580.3|84605.4|84580.4|84584.3|84546.4|47
1620128700000|2021-05-04 11:45:00|84605.1|84580.1|84604|84579|84612.3|84587.3|84602.6|84577.6|66
1620128710000|2021-05-04 11:45:10|84604.5|84579.5|84613.9|84588.9|84614.8|84589.8|84604.1|84579.1|56
1620128720000|2021-05-04 11:45:20|84614.4|84589.4|84603.7|84578.7|84614.9|84589.9|84603.4|84578.4|51
1620128730000|2021-05-04 11:45:30|84603|84578|84606.4|84581.4|84606.9|84581.9|84602.7|84577.7|51
1620128740000|2021-05-04 11:45:40|84606.5|84581.5|84609.7|84584.7|84613.3|84588.3|84606.5|84581.5|53
1620128750000|2021-05-04 11:45:50|84610|84585|84608.8|84583.8|84611.3|84586.3|84606.2|84581.2|41
1620128760000|2021-05-04 11:46:00|84608.6|84583.6|84606.5|84581.5|84608.6|84583.6|84603.7|84578.7|52
1620128770000|2021-05-04 11:46:10|84606.2|84581.2|84606.2|84581.2|84608.7|84583.7|84603.4|84578.4|50
1620128780000|2021-05-04 11:46:20|84605.9|84580.9|84606.9|84581.9|84606.9|84581.9|84605.5|84580.5|20
1620128790000|2021-05-04 11:46:30|84608.8|84583.8|84613|84588|84613|84588|84604.1|84579.1|60
1620128800000|2021-05-04 11:46:40|84612.1|84587.1|84612.1|84587.1|84613.2|84588.2|84605.3|84580.3|61
1620128810000|2021-05-04 11:46:50|84613|84588|84621.1|84596.1|84633|84608|84611.9|84586.9|63
1620128820000|2021-05-04 11:47:00|84619.1|84594.1|84609.9|84584.9|84619.1|84594.1|84607.4|84582.4|54
1620128830000|2021-05-04 11:47:10|84609.3|84584.3|84601.9|84576.9|84613.7|84588.7|84601.8|84576.8|52
1620128840000|2021-05-04 11:47:20|84602.2|84577.2|84602.2|84577.2|84603.1|84578.1|84598.7|84573.7|42
1620128850000|2021-05-04 11:47:30|84602.6|84577.6|84614|84589|84614|84589|84601|84576|40
1620128860000|2021-05-04 11:47:40|84614.1|84589.1|84626.3|84601.3|84626.3|84601.3|84612.6|84587.6|48
1620128870000|2021-05-04 11:47:50|84627.1|84602.1|84631.4|84606.4|84634.1|84609.1|84625.1|84600.1|48
1620128880000|2021-05-04 11:48:00|84630.6|84605.6|84632.2|84607.2|84632.2|84607.2|84628|84603|58
1620128890000|2021-05-04 11:48:10|84632.4|84607.4|84639|84614|84641.9|84616.9|84630.6|84605.6|58
1620128900000|2021-05-04 11:48:20|84639.9|84614.9|84642.2|84617.2|84644.3|84619.3|84638.5|84613.5|50
1620128910000|2021-05-04 11:48:30|84642.4|84617.4|84641.6|84616.6|84643.4|84618.4|84640.5|84615.5|51
1620128920000|2021-05-04 11:48:40|84642.2|84617.2|84664.5|84639.5|84664.9|84639.9|84642.2|84617.2|68
1620128930000|2021-05-04 11:48:50|84664.4|84639.4|84634.2|84609.2|84664.4|84639.4|84633.4|84608.4|66
1620128940000|2021-05-04 11:49:00|84634.8|84609.8|84651.2|84626.2|84651.9|84626.9|84634.4|84609.4|48
1620128950000|2021-05-04 11:49:10|84651.3|84626.3|84652.5|84627.5|84654.4|84629.4|84646.6|84621.6|51
1620128960000|2021-05-04 11:49:20|84653.1|84628.1|84654.1|84629.1|84655.4|84630.4|84653.1|84628.1|41
1620128970000|2021-05-04 11:49:30|84654.3|84629.3|84643.7|84618.7|84654.4|84629.4|84634.3|84609.3|54
1620128980000|2021-05-04 11:49:40|84648.8|84623.8|84651.8|84626.8|84652.5|84627.5|84646.9|84621.9|52
1620128990000|2021-05-04 11:49:50|84651.5|84626.5|84654.5|84629.5|84654.9|84629.9|84650.1|84625.1|51
1620129000000|2021-05-04 11:50:00|84654.4|84629.4|84650.4|84625.4|84655.5|84630.5|84647.6|84622.6|46
1620129010000|2021-05-04 11:50:10|84650.3|84625.3|84645.8|84620.8|84660.8|84635.8|84645.5|84620.5|54
1620129020000|2021-05-04 11:50:20|84645.9|84620.9|84641|84616|84648.8|84623.8|84640|84615|54
1620129030000|2021-05-04 11:50:30|84640.9|84615.9|84654.3|84629.3|84656.7|84631.7|84640.5|84615.5|50
1620129040000|2021-05-04 11:50:40|84653.9|84628.9|84657.3|84632.3|84657.5|84632.5|84653.9|84628.9|51
1620129050000|2021-05-04 11:50:50|84657|84632|84641.6|84616.6|84657.1|84632.1|84641.4|84616.4|45
1620129060000|2021-05-04 11:51:00|84641.9|84616.9|84639.5|84614.5|84648.2|84623.2|84633.3|84608.3|61
1620129070000|2021-05-04 11:51:10|84639|84614|84631.7|84606.7|84643.1|84618.1|84629.6|84604.6|51
1620129080000|2021-05-04 11:51:20|84630.7|84605.7|84626.1|84601.1|84630.9|84605.9|84625|84600|42
1620129090000|2021-05-04 11:51:30|84626.2|84601.2|84633.8|84608.8|84633.9|84608.9|84614.2|84589.2|50
1620129100000|2021-05-04 11:51:40|84635.8|84610.8|84629.5|84604.5|84635.8|84610.8|84627.6|84602.6|52
1620129110000|2021-05-04 11:51:50|84629.2|84604.2|84640.3|84615.3|84640.6|84615.6|84624.5|84599.5|53
1620129120000|2021-05-04 11:52:00|84640.6|84615.6|84621.2|84596.2|84647|84622|84621.2|84596.2|63
1620129130000|2021-05-04 11:52:10|84620.7|84595.7|84602.4|84577.4|84620.7|84595.7|84602.4|84577.4|68
1620129140000|2021-05-04 11:52:20|84602.9|84577.9|84599.4|84574.4|84610.6|84585.6|84599.4|84574.4|52
1620129150000|2021-05-04 11:52:30|84599|84574|84581.9|84556.9|84600.1|84575.1|84579.6|84554.6|55
1620129160000|2021-05-04 11:52:40|84582.4|84557.4|84580.5|84555.5|84583.7|84558.7|84576.4|84551.4|61
1620129170000|2021-05-04 11:52:50|84579.9|84554.9|84574.7|84549.7|84585.1|84560.1|84574.1|84549.1|50
1620129180000|2021-05-04 11:53:00|84574.5|84549.5|84601.3|84576.3|84601.8|84576.8|84573.1|84548.1|56
1620129190000|2021-05-04 11:53:10|84601.7|84576.7|84600.6|84575.6|84601.9|84576.9|84599|84574|51
1620129200000|2021-05-04 11:53:20|84599.6|84574.6|84584.4|84559.4|84600.4|84575.4|84581.7|84556.7|50
1620129210000|2021-05-04 11:53:30|84584.6|84559.6|84591.9|84566.9|84591.9|84566.9|84583.8|84558.8|36
1620129220000|2021-05-04 11:53:40|84593.6|84568.6|84595.1|84570.1|84599.9|84574.9|84589.7|84564.7|55
1620129230000|2021-05-04 11:53:50|84593.3|84568.3|84591|84566|84593.4|84568.4|84581.6|84556.6|45
1620129240000|2021-05-04 11:54:00|84592.2|84567.2|84591.4|84566.4|84597.5|84572.5|84583.3|84558.3|54
1620129250000|2021-05-04 11:54:10|84591.2|84566.2|84597.5|84572.5|84602|84577|84590.8|84565.8|53
1620129260000|2021-05-04 11:54:20|84598|84573|84578.5|84553.5|84598|84573|84578.5|84553.5|50
1620129270000|2021-05-04 11:54:30|84577.5|84552.5|84595.2|84570.2|84595.3|84570.3|84577.5|84552.5|50
1620129280000|2021-05-04 11:54:40|84594.8|84569.8|84593.8|84568.8|84603|84578|84591.7|84566.7|54
1620129290000|2021-05-04 11:54:50|84594.1|84569.1|84601.5|84576.5|84604.6|84579.6|84591.3|84566.3|42
1620129300000|2021-05-04 11:55:00|84601.9|84576.9|84613.7|84588.7|84615.7|84590.7|84601.9|84576.9|62
1620129310000|2021-05-04 11:55:10|84613.8|84588.8|84602.7|84577.7|84622.4|84597.4|84602.7|84577.7|63
1620129320000|2021-05-04 11:55:20|84603.1|84578.1|84599.1|84574.1|84603.6|84578.6|84597.4|84572.4|55
1620129330000|2021-05-04 11:55:30|84599.5|84574.5|84599.1|84574.1|84600.2|84575.2|84595.9|84570.9|52
1620129340000|2021-05-04 11:55:40|84597.9|84572.9|84599.1|84574.1|84600.2|84575.2|84593.6|84568.6|54
1620129350000|2021-05-04 11:55:50|84599.5|84574.5|84613.4|84588.4|84614|84589|84598|84573|57
1620129360000|2021-05-04 11:56:00|84613.5|84588.5|84588.7|84563.7|84613.5|84588.5|84587.9|84562.9|64
1620129370000|2021-05-04 11:56:10|84590.7|84565.7|84590.7|84565.7|84593.4|84568.4|84589.3|84564.3|49
1620129380000|2021-05-04 11:56:20|84588.9|84563.9|84590|84565|84593.2|84568.2|84586.5|84561.5|49
1620129390000|2021-05-04 11:56:30|84589.7|84564.7|84586.5|84561.5|84590.1|84565.1|84581.1|84556.1|51
1620129400000|2021-05-04 11:56:40|84586.8|84561.8|84591.2|84566.2|84597|84572|84581.8|84556.8|55
1620129410000|2021-05-04 11:56:50|84593.7|84568.7|84596.9|84571.9|84599.4|84574.4|84590.9|84565.9|51
1620129420000|2021-05-04 11:57:00|84595.4|84570.4|84594|84569|84601|84576|84594|84569|51
1620129430000|2021-05-04 11:57:10|84592.5|84567.5|84593|84568|84596|84571|84584.4|84559.4|58
1620129440000|2021-05-04 11:57:20|84593.1|84568.1|84600.2|84575.2|84600.2|84575.2|84586.9|84561.9|55
1620129450000|2021-05-04 11:57:30|84599.5|84574.5|84602.8|84577.8|84604.1|84579.1|84598.7|84573.7|62
1620129460000|2021-05-04 11:57:40|84601.1|84576.1|84580.5|84555.5|84601.1|84576.1|84577.3|84552.3|60
1620129470000|2021-05-04 11:57:50|84580.9|84555.9|84577.2|84552.2|84582.1|84557.1|84576.2|84551.2|42
1620129480000|2021-05-04 11:58:00|84577.7|84552.7|84578.8|84553.8|84585.1|84560.1|84576.4|84551.4|55
1620129490000|2021-05-04 11:58:10|84580.4|84555.4|84581.9|84556.9|84587.2|84562.2|84580.4|84555.4|59
1620129500000|2021-05-04 11:58:20|84581.5|84556.5|84579.3|84554.3|84592.5|84567.5|84579.3|84554.3|54
1620129510000|2021-05-04 11:58:30|84581|84556|84572.5|84547.5|84581|84556|84571.3|84546.3|55
1620129520000|2021-05-04 11:58:40|84572.1|84547.1|84578.2|84553.2|84578.4|84553.4|84568.2|84543.2|55
1620129530000|2021-05-04 11:58:50|84578.7|84553.7|84589.8|84564.8|84590.3|84565.3|84578.6|84553.6|55
1620129540000|2021-05-04 11:59:00|84589.5|84564.5|84580|84555|84593.3|84568.3|84580|84555|55
1620129550000|2021-05-04 11:59:10|84579.7|84554.7|84571.7|84546.7|84579.7|84554.7|84571.7|84546.7|56
1620129560000|2021-05-04 11:59:20|84571.6|84546.6|84569.1|84544.1|84572.7|84547.7|84568.1|84543.1|54
1620129570000|2021-05-04 11:59:30|84570|84545|84571.5|84546.5|84572.9|84547.9|84569.6|84544.6|57
1620129580000|2021-05-04 11:59:40|84570.6|84545.6|84575.5|84550.5|84575.8|84550.8|84567.5|84542.5|56
1620129590000|2021-05-04 11:59:50|84576.1|84551.1|84575.6|84550.6|84579.1|84554.1|84574.1|84549.1|52
1620129600000|2021-05-04 12:00:00|84575.5|84550.5|84587.8|84562.8|84589.5|84564.5|84574.5|84549.5|54
1620129610000|2021-05-04 12:00:10|84589|84564|84601.8|84576.8|84603.2|84578.2|84589|84564|56
1620129620000|2021-05-04 12:00:20|84601.6|84576.6|84601.9|84576.9|84602.7|84577.7|84598.4|84573.4|44
1620129630000|2021-05-04 12:00:30|84604.9|84579.9|84594.6|84569.6|84604.9|84579.9|84593.3|84568.3|58
1620129640000|2021-05-04 12:00:40|84593.5|84568.5|84606.3|84581.3|84607.3|84582.3|84592.7|84567.7|57
1620129650000|2021-05-04 12:00:50|84605.5|84580.5|84607.9|84582.9|84610|84585|84604.3|84579.3|38
1620129660000|2021-05-04 12:01:00|84608|84583|84612.3|84587.3|84614.9|84589.9|84607.7|84582.7|50
1620129670000|2021-05-04 12:01:10|84612|84587|84620.6|84595.6|84621.3|84596.3|84604.8|84579.8|65
1620129680000|2021-05-04 12:01:20|84621|84596|84605.8|84580.8|84621.9|84596.9|84604.4|84579.4|49
1620129690000|2021-05-04 12:01:30|84605.9|84580.9|84606.5|84581.5|84610.9|84585.9|84605.8|84580.8|37
1620129700000|2021-05-04 12:01:40|84606.6|84581.6|84608.4|84583.4|84608.7|84583.7|84605.1|84580.1|35
1620129710000|2021-05-04 12:01:50|84609|84584|84609.9|84584.9|84611.7|84586.7|84608.8|84583.8|46
1620129720000|2021-05-04 12:02:00|84609.6|84584.6|84606.5|84581.5|84611.3|84586.3|84605.9|84580.9|46
1620129730000|2021-05-04 12:02:10|84607|84582|84607|84582|84607.6|84582.6|84605.6|84580.6|32
1620129740000|2021-05-04 12:02:20|84607.1|84582.1|84606.9|84581.9|84608.6|84583.6|84605.3|84580.3|36
1620129750000|2021-05-04 12:02:30|84606.5|84581.5|84608.5|84583.5|84610.7|84585.7|84606.5|84581.5|33
1620129760000|2021-05-04 12:02:40|84608.7|84583.7|84604.9|84579.9|84614|84589|84604.1|84579.1|43
1620129770000|2021-05-04 12:02:50|84604.2|84579.2|84600.8|84575.8|84608.7|84583.7|84600.7|84575.7|36
1620129780000|2021-05-04 12:03:00|84601|84576|84599.8|84574.8|84601.7|84576.7|84599.8|84574.8|27
1620129790000|2021-05-04 12:03:10|84599.9|84574.9|84604.7|84579.7|84605.1|84580.1|84599.8|84574.8|30
1620129800000|2021-05-04 12:03:20|84604.4|84579.4|84603.1|84578.1|84607.9|84582.9|84603.1|84578.1|30
1620129810000|2021-05-04 12:03:30|84603|84578|84595.3|84570.3|84603.6|84578.6|84595.2|84570.2|40
1620129820000|2021-05-04 12:03:40|84595|84570|84576.5|84551.5|84596.4|84571.4|84576.5|84551.5|55
1620129830000|2021-05-04 12:03:50|84575.7|84550.7|84568.6|84543.6|84575.7|84550.7|84564.7|84539.7|55
1620129840000|2021-05-04 12:04:00|84568.8|84543.8|84554.2|84529.2|84568.8|84543.8|84552.4|84527.4|63
1620129850000|2021-05-04 12:04:10|84554.4|84529.4|84561.1|84536.1|84562.9|84537.9|84553.1|84528.1|61
1620129860000|2021-05-04 12:04:20|84563.2|84538.2|84553.2|84528.2|84565.1|84540.1|84552.8|84527.8|62
1620129870000|2021-05-04 12:04:30|84553.3|84528.3|84554.1|84529.1|84555|84530|84551.9|84526.9|45
1620129880000|2021-05-04 12:04:40|84554.2|84529.2|84555.6|84530.6|84566.5|84535.1|84550.6|84515.9|50
1620129890000|2021-05-04 12:04:50|84555.5|84530.5|84545.1|84520.1|84557.6|84532.6|84540.9|84515.9|63
1620129900000|2021-05-04 12:05:00|84544.4|84519.4|84567.8|84542.8|84571|84546|84543.7|84518.7|58
1620129910000|2021-05-04 12:05:10|84567.9|84542.9|84572.3|84547.3|84577.2|84552.2|84567.9|84542.9|46
1620129920000|2021-05-04 12:05:20|84573.9|84548.9|84570.1|84545.1|84573.9|84548.9|84561.6|84536.6|52
1620129930000|2021-05-04 12:05:30|84569.7|84544.7|84573.1|84548.1|84577.6|84552.6|84569.7|84544.7|49
1620129940000|2021-05-04 12:05:40|84572.5|84547.5|84578.5|84553.5|84579.5|84554.5|84571.6|84546.6|34
1620129950000|2021-05-04 12:05:50|84576.3|84551.3|84578.3|84553.3|84578.5|84553.5|84572|84547|45
1620129960000|2021-05-04 12:06:00|84578.2|84553.2|84572.6|84547.6|84578.8|84553.8|84570.8|84545.8|47
1620129970000|2021-05-04 12:06:10|84572.7|84547.7|84569.5|84544.5|84573|84548|84566.5|84541.5|43
1620129980000|2021-05-04 12:06:20|84569.1|84544.1|84572.3|84547.3|84574.6|84549.6|84568.1|84543.1|38
1620129990000|2021-05-04 12:06:30|84570.3|84545.3|84552.1|84527.1|84570.3|84545.3|84548.4|84523.4|53
1620130000000|2021-05-04 12:06:40|84552|84527|84560.6|84535.6|84561.6|84536.6|84551.8|84526.8|43
1620130010000|2021-05-04 12:06:50|84559.7|84534.7|84570.8|84545.8|84571.9|84546.9|84556.1|84531.1|52
1620130020000|2021-05-04 12:07:00|84572|84547|84580.3|84555.3|84581.1|84556.1|84572|84547|48
1620130030000|2021-05-04 12:07:10|84581.7|84556.7|84573.8|84548.8|84591.4|84566.4|84573.8|84548.8|59
1620130040000|2021-05-04 12:07:20|84573.7|84548.7|84561.7|84536.7|84574.5|84549.5|84561.6|84536.6|59
1620130050000|2021-05-04 12:07:30|84563.8|84538.8|84556.4|84531.4|84563.8|84538.8|84555.9|84530.9|43
1620130060000|2021-05-04 12:07:40|84556.1|84531.1|84560.3|84535.3|84563.3|84538.3|84550.9|84525.9|47
1620130070000|2021-05-04 12:07:50|84560.4|84535.4|84559.6|84534.6|84577.1|84552.1|84559.5|84534.5|57
1620130080000|2021-05-04 12:08:00|84559.5|84534.5|84564.2|84539.2|84565.9|84540.9|84559.5|84534.5|39
1620130090000|2021-05-04 12:08:10|84565.7|84540.7|84564|84539|84566.4|84541.4|84553.5|84528.5|45
1620130100000|2021-05-04 12:08:20|84564.6|84539.6|84567.6|84542.6|84568.7|84543.7|84562.7|84537.7|34
1620130110000|2021-05-04 12:08:30|84568.5|84543.5|84572.7|84547.7|84575.5|84550.5|84566.2|84541.2|40
1620130120000|2021-05-04 12:08:40|84572.4|84547.4|84578.5|84553.5|84579.5|84554.5|84572.4|84547.4|27
1620130130000|2021-05-04 12:08:50|84575.8|84550.8|84583.8|84558.8|84584.4|84559.4|84575.8|84550.8|41
1620130140000|2021-05-04 12:09:00|84583.2|84558.2|84594.8|84569.8|84595.5|84570.5|84582.2|84557.2|51
1620130150000|2021-05-04 12:09:10|84595.4|84570.4|84611|84586|84611|84586|84595.3|84570.3|57
1620130160000|2021-05-04 12:09:20|84613.2|84588.2|84601.4|84576.4|84613.2|84588.2|84601.4|84576.4|61
1620130170000|2021-05-04 12:09:30|84601.7|84576.7|84612.3|84587.3|84612.5|84587.5|84601.7|84576.7|46
1620130180000|2021-05-04 12:09:40|84612|84587|84615.5|84590.5|84615.5|84590.5|84611.5|84586.5|40
1620130190000|2021-05-04 12:09:50|84615.6|84590.6|84616.6|84591.6|84616.9|84591.9|84614.4|84589.4|39
1620130200000|2021-05-04 12:10:00|84617.2|84592.2|84619.9|84594.9|84620.6|84595.6|84616.4|84591.4|47
1620130210000|2021-05-04 12:10:10|84620.1|84595.1|84629.4|84604.4|84633.1|84608.1|84617.2|84592.2|50
1620130220000|2021-05-04 12:10:20|84630.6|84605.6|84629.3|84604.3|84636|84611|84618.1|84593.1|66
1620130230000|2021-05-04 12:10:30|84630.5|84605.5|84630.7|84605.7|84641.1|84616.1|84627.2|84602.2|58
1620130240000|2021-05-04 12:10:40|84631.1|84606.1|84626.1|84601.1|84640.2|84615.2|84625.4|84600.4|59
1620130250000|2021-05-04 12:10:50|84625.1|84600.1|84626.9|84601.9|84628|84603|84620.4|84595.4|50
1620130260000|2021-05-04 12:11:00|84626.5|84601.5|84626.2|84601.2|84632.5|84607.5|84626.2|84601.2|39
1620130270000|2021-05-04 12:11:10|84627.2|84602.2|84623|84598|84630.4|84605.4|84618.3|84593.3|44
1620130280000|2021-05-04 12:11:20|84622.8|84597.8|84619.5|84594.5|84624.1|84599.1|84619|84594|53
1620130290000|2021-05-04 12:11:30|84619.6|84594.6|84621.6|84596.6|84622|84597|84617.4|84592.4|37
1620130300000|2021-05-04 12:11:40|84620|84595|84615.7|84590.7|84622|84597|84615.7|84590.7|40
1620130310000|2021-05-04 12:11:50|84615.8|84590.8|84607.3|84582.3|84617.2|84592.2|84606.2|84581.2|44
1620130320000|2021-05-04 12:12:00|84607.5|84582.5|84601.9|84576.9|84607.8|84582.8|84601.9|84576.9|45
1620130330000|2021-05-04 12:12:10|84601.8|84576.8|84600.6|84575.6|84601.8|84576.8|84596.9|84571.9|38
1620130340000|2021-05-04 12:12:20|84600.7|84575.7|84600.1|84575.1|84604.2|84579.2|84599.2|84574.2|44
1620130350000|2021-05-04 12:12:30|84597.3|84572.3|84586.8|84561.8|84597.9|84572.9|84586.2|84561.2|58
1620130360000|2021-05-04 12:12:40|84585.5|84560.5|84597.9|84572.9|84598.3|84573.3|84583.1|84558.1|50
1620130370000|2021-05-04 12:12:50|84598.2|84573.2|84595.6|84570.6|84600.9|84575.9|84595.2|84570.2|43
1620130380000|2021-05-04 12:13:00|84595.9|84570.9|84599.1|84574.1|84605.4|84580.4|84592.3|84567.3|58
1620130390000|2021-05-04 12:13:10|84599.6|84574.6|84600.9|84575.9|84600.9|84575.9|84591.8|84566.8|41
1620130400000|2021-05-04 12:13:20|84601.7|84576.7|84606.7|84581.7|84606.8|84581.8|84595.9|84570.9|51
1620130410000|2021-05-04 12:13:30|84607.9|84582.9|84605.1|84580.1|84610.8|84585.8|84593.9|84568.9|69
1620130420000|2021-05-04 12:13:40|84605.4|84580.4|84610.6|84585.6|84611.4|84586.4|84605.4|84580.4|46
1620130430000|2021-05-04 12:13:50|84611.1|84586.1|84596.7|84571.7|84611.6|84586.6|84592.8|84567.8|66
1620130440000|2021-05-04 12:14:00|84596.4|84571.4|84596|84571|84600.6|84575.6|84591|84566|54
1620130450000|2021-05-04 12:14:10|84595.7|84570.7|84583.7|84558.7|84602.5|84577.5|84582.5|84557.5|57
1620130460000|2021-05-04 12:14:20|84583.3|84558.3|84597.7|84572.7|84597.7|84572.7|84582|84557|49
1620130470000|2021-05-04 12:14:30|84597.2|84572.2|84595.2|84570.2|84598.6|84573.6|84595|84570|43
1620130480000|2021-05-04 12:14:40|84594.9|84569.9|84595.7|84570.7|84599.7|84574.7|84594.3|84569.3|49
1620130490000|2021-05-04 12:14:50|84595.6|84570.6|84597.9|84572.9|84600.6|84575.6|84595.6|84570.6|46
1620130500000|2021-05-04 12:15:00|84598.7|84573.7|84604.5|84579.5|84604.6|84579.6|84598.7|84573.7|48
1620130510000|2021-05-04 12:15:10|84604.6|84579.6|84614.9|84589.9|84615.4|84590.4|84604.4|84579.4|51
1620130520000|2021-05-04 12:15:20|84614.1|84589.1|84612.7|84587.7|84615.3|84590.3|84609.9|84584.9|44
1620130530000|2021-05-04 12:15:30|84614.5|84589.5|84599.8|84574.8|84614.5|84589.5|84586.4|84561.4|58
1620130540000|2021-05-04 12:15:40|84600|84575|84602.5|84577.5|84603.3|84578.3|84598.5|84573.5|52
1620130550000|2021-05-04 12:15:50|84602.6|84577.6|84602.7|84577.7|84604.6|84579.6|84601.8|84576.8|50
1620130560000|2021-05-04 12:16:00|84602.5|84577.5|84603|84578|84605|84580|84602.5|84577.5|36
1620130570000|2021-05-04 12:16:10|84599.3|84574.3|84590|84565|84599.3|84574.3|84588.9|84563.9|50
1620130580000|2021-05-04 12:16:20|84590.5|84565.5|84585.4|84560.4|84590.5|84565.5|84579.4|84554.4|57
1620130590000|2021-05-04 12:16:30|84589.8|84564.8|84601|84576|84603.6|84578.6|84589.8|84564.8|58
1620130600000|2021-05-04 12:16:40|84600.8|84575.8|84594|84569|84602.2|84577.2|84594|84569|47
1620130610000|2021-05-04 12:16:50|84595.4|84570.4|84610.2|84585.2|84611.7|84586.7|84591.8|84566.8|63
1620130620000|2021-05-04 12:17:00|84602.8|84577.8|84591.7|84566.7|84602.8|84577.8|84587.1|84562.1|56
1620130630000|2021-05-04 12:17:10|84591.6|84566.6|84592.8|84567.8|84593.4|84568.4|84589.2|84564.2|46
1620130640000|2021-05-04 12:17:20|84592.7|84567.7|84592.5|84567.5|84593.5|84568.5|84588.4|84563.4|44
1620130650000|2021-05-04 12:17:30|84592.3|84567.3|84592.4|84567.4|84592.8|84567.8|84591.2|84566.2|21
1620130660000|2021-05-04 12:17:40|84592.2|84567.2|84596.1|84571.1|84598.1|84573.1|84592.2|84567.2|44
1620130670000|2021-05-04 12:17:50|84596.3|84571.3|84594.1|84569.1|84602.2|84577.2|84593.4|84568.4|47
1620130680000|2021-05-04 12:18:00|84594.4|84569.4|84587.7|84562.7|84597.9|84572.9|84586.9|84561.9|59
1620130690000|2021-05-04 12:18:10|84587.8|84562.8|84591.4|84566.4|84592.4|84567.4|84581.1|84556.1|52
1620130700000|2021-05-04 12:18:20|84590.5|84565.5|84580.5|84555.5|84593|84568|84580.1|84555.1|42
1620130710000|2021-05-04 12:18:30|84580.8|84555.8|84580.4|84555.4|84581|84556|84579.2|84554.2|25
1620130720000|2021-05-04 12:18:40|84580.5|84555.5|84589.4|84564.4|84591.5|84566.5|84580.5|84555.5|46
1620130730000|2021-05-04 12:18:50|84588.8|84563.8|84583.5|84558.5|84588.8|84563.8|84582.5|84557.5|36
1620130740000|2021-05-04 12:19:00|84583.4|84558.4|84591.2|84566.2|84602.6|84577.6|84582.3|84557.3|56
1620130750000|2021-05-04 12:19:10|84591.5|84566.5|84589.2|84564.2|84592|84567|84585.1|84560.1|43
1620130760000|2021-05-04 12:19:20|84590.3|84565.3|84597|84572|84602.2|84577.2|84589.9|84564.9|67
1620130770000|2021-05-04 12:19:30|84596.9|84571.9|84607.1|84582.1|84607.5|84582.5|84596.1|84571.1|49
1620130780000|2021-05-04 12:19:40|84606.9|84581.9|84601.4|84576.4|84611.5|84586.5|84596.7|84571.7|42
1620130790000|2021-05-04 12:19:50|84603|84578|84600.2|84575.2|84604.6|84579.6|84600.2|84575.2|39
1620130800000|2021-05-04 12:20:00|84600.1|84575.1|84599.2|84574.2|84605.3|84580.3|84591|84566|68
1620130810000|2021-05-04 12:20:10|84601|84576|84598.8|84573.8|84602|84577|84597.5|84572.5|46
1620130820000|2021-05-04 12:20:20|84598.5|84573.5|84597.2|84572.2|84599.3|84574.3|84594|84569|46
1620130830000|2021-05-04 12:20:30|84596.7|84571.7|84602.5|84577.5|84605.1|84580.1|84596.7|84571.7|59
1620130840000|2021-05-04 12:20:40|84602.7|84577.7|84604|84579|84606|84581|84600.6|84575.6|50
1620130850000|2021-05-04 12:20:50|84599.2|84574.2|84594.5|84569.5|84599.2|84574.2|84592.4|84567.4|48
1620130860000|2021-05-04 12:21:00|84594.3|84569.3|84602|84577|84605.1|84580.1|84593.8|84568.8|46
1620130870000|2021-05-04 12:21:10|84601.4|84576.4|84600.4|84575.4|84603.2|84578.2|84598.9|84573.9|31
1620130880000|2021-05-04 12:21:20|84601.8|84576.8|84598.2|84573.2|84602.4|84577.4|84592.5|84567.5|59
1620130890000|2021-05-04 12:21:30|84597.9|84572.9|84601.1|84576.1|84601.5|84576.5|84597.3|84572.3|48
1620130900000|2021-05-04 12:21:40|84599.3|84574.3|84600.2|84575.2|84601.2|84576.2|84597.1|84572.1|40
1620130910000|2021-05-04 12:21:50|84599.9|84574.9|84603|84578|84603.3|84578.3|84599.8|84574.8|38
1620130920000|2021-05-04 12:22:00|84601.4|84576.4|84586.4|84561.4|84601.4|84576.4|84583.2|84558.2|43
1620130930000|2021-05-04 12:22:10|84586.2|84561.2|84587.9|84562.9|84588|84563|84585.8|84560.8|43
1620130940000|2021-05-04 12:22:20|84588|84563|84587.5|84562.5|84591.7|84566.7|84584.4|84559.4|66
1620130950000|2021-05-04 12:22:30|84587.4|84562.4|84606|84581|84609|84584|84586.6|84561.6|58
1620130960000|2021-05-04 12:22:40|84605.4|84580.4|84608.8|84583.8|84610.6|84585.6|84604.9|84579.9|46
1620130970000|2021-05-04 12:22:50|84609.5|84584.5|84610|84585|84615.1|84590.1|84608.8|84583.8|58
1620130980000|2021-05-04 12:23:00|84609.9|84584.9|84592.5|84567.5|84616|84584.9|84592.5|84565.5|56
1620130990000|2021-05-04 12:23:10|84592.7|84567.7|84600|84575|84600|84575|84592.2|84567.2|37
1620131000000|2021-05-04 12:23:20|84599.1|84574.1|84593.7|84568.7|84604.7|84579.7|84590.7|84565.7|51
1620131010000|2021-05-04 12:23:30|84593.9|84568.9|84578|84553|84594.5|84569.5|84576.8|84551.8|49
1620131020000|2021-05-04 12:23:40|84577.6|84552.6|84577.7|84552.7|84593.7|84568.7|84576.2|84551.2|53
1620131030000|2021-05-04 12:23:50|84577.1|84552.1|84584.1|84559.1|84602|84573|84577.1|84552|59
1620131040000|2021-05-04 12:24:00|84583.7|84558.7|84586.4|84561.4|84586.9|84561.9|84581.8|84556.8|48
1620131050000|2021-05-04 12:24:10|84586.5|84561.5|84587.7|84562.7|84587.8|84562.8|84586.1|84561.1|36
1620131060000|2021-05-04 12:24:20|84587.5|84562.5|84602.1|84577.1|84602.2|84577.2|84586.5|84561.5|46
1620131070000|2021-05-04 12:24:30|84602.4|84577.4|84601.1|84576.1|84603.1|84578.1|84583.1|84558.1|53
1620131080000|2021-05-04 12:24:40|84600.6|84575.6|84603.3|84578.3|84603.5|84578.5|84599|84574|51
1620131090000|2021-05-04 12:24:50|84603.8|84578.8|84589.3|84564.3|84607.9|84582.9|84588.5|84563.5|56
1620131100000|2021-05-04 12:25:00|84589.2|84564.2|84580.7|84555.7|84598.3|84568.5|84580.7|84548.2|58
1620131110000|2021-05-04 12:25:10|84581.5|84556.5|84571.5|84546.5|84584.2|84559.2|84569.8|84544.8|55
1620131120000|2021-05-04 12:25:20|84571.2|84546.2|84568.8|84543.8|84571.8|84546.8|84564.9|84539.9|52
1620131130000|2021-05-04 12:25:30|84569.1|84544.1|84592.6|84567.6|84592.6|84567.6|84569.1|84544.1|61
1620131140000|2021-05-04 12:25:40|84592.7|84567.7|84590.8|84565.8|84593.3|84568.3|84586|84561|59
1620131150000|2021-05-04 12:25:50|84590.5|84565.5|84572.6|84547.6|84590.8|84565.8|84572.1|84547.1|51
1620131160000|2021-05-04 12:26:00|84573.9|84548.9|84584.6|84559.6|84584.6|84559.6|84571.1|84546.1|59
1620131170000|2021-05-04 12:26:10|84584.8|84559.8|84588.6|84563.6|84588.8|84563.8|84583.3|84558.3|49
1620131180000|2021-05-04 12:26:20|84588.8|84563.8|84588.6|84563.6|84589.9|84564.9|84587.2|84562.2|39
1620131190000|2021-05-04 12:26:30|84588.2|84563.2|84593.9|84568.9|84595.1|84570.1|84586.5|84561.5|51
1620131200000|2021-05-04 12:26:40|84594|84569|84588.7|84563.7|84594.2|84569.2|84587.2|84562.2|39
1620131210000|2021-05-04 12:26:50|84588.6|84563.6|84596.2|84571.2|84596.3|84571.3|84588|84563|48
1620131220000|2021-05-04 12:27:00|84593.2|84568.2|84592.5|84567.5|84595.6|84570.6|84591.5|84566.5|49
1620131230000|2021-05-04 12:27:10|84594.7|84569.7|84594.1|84569.1|84595.2|84570.2|84591.8|84566.8|48
1620131240000|2021-05-04 12:27:20|84594.2|84569.2|84590.4|84565.4|84595.1|84570.1|84590|84565|46
1620131250000|2021-05-04 12:27:30|84590.3|84565.3|84591.1|84566.1|84591.3|84566.3|84588.9|84563.9|40
1620131260000|2021-05-04 12:27:40|84590.9|84565.9|84597.4|84572.4|84597.9|84572.9|84590.2|84565.2|28
1620131270000|2021-05-04 12:27:50|84597.2|84572.2|84598|84573|84599.7|84574.7|84597.2|84572.2|38
1620131280000|2021-05-04 12:28:00|84597.9|84572.9|84596.3|84571.3|84597.9|84572.9|84594.6|84569.6|52
1620131290000|2021-05-04 12:28:10|84597|84572|84597.4|84572.4|84597.7|84572.7|84596.1|84571.1|21
1620131300000|2021-05-04 12:28:20|84597.2|84572.2|84593|84568|84597.2|84572.2|84591.8|84566.8|43
1620131310000|2021-05-04 12:28:30|84593.2|84568.2|84594.6|84569.6|84594.9|84569.9|84591.9|84566.9|35
1620131320000|2021-05-04 12:28:40|84594.8|84569.8|84595.8|84570.8|84596.5|84571.5|84594.7|84569.7|30
1620131330000|2021-05-04 12:28:50|84596.2|84571.2|84596.2|84571.2|84596.2|84571.2|84595.2|84570.2|23
1620131340000|2021-05-04 12:29:00|84596.1|84571.1|84599.2|84574.2|84599.8|84574.8|84596.1|84571.1|34
1620131350000|2021-05-04 12:29:10|84598.9|84573.9|84598.7|84573.7|84599.1|84574.1|84598.7|84573.7|7
1620131360000|2021-05-04 12:29:20|84598.6|84573.6|84596.7|84571.7|84598.6|84573.6|84596.1|84571.1|31
1620131370000|2021-05-04 12:29:30|84596.9|84571.9|84596.5|84571.5|84597.4|84572.4|84595.9|84570.9|31
1620131380000|2021-05-04 12:29:40|84596.4|84571.4|84601.9|84551.9|84604|84573|84593.8|84550.6|34
1620131390000|2021-05-04 12:29:50|84588.8|84563.8|84598.9|84548.9|84600.6|84563.8|84588.8|84546.7|41
1620131400000|2021-05-04 12:30:00|84599|84549|84602.4|84552.4|84603.7|84553.7|84598.2|84548.2|61
1620131410000|2021-05-04 12:30:10|84602.6|84552.6|84600.8|84550.8|84603.6|84553.6|84598.2|84548.2|58
1620131420000|2021-05-04 12:30:20|84600.7|84550.7|84599.4|84549.4|84600.7|84550.7|84598.6|84548.6|36
1620131430000|2021-05-04 12:30:30|84599.5|84549.5|84600.8|84550.8|84604.4|84563.9|84588.9|84549.5|45
1620131440000|2021-05-04 12:30:40|84600.5|84550.5|84590.7|84565.7|84605.6|84571.6|84587.9|84548.9|51
1620131450000|2021-05-04 12:30:50|84591.7|84566.7|84589.1|84564.1|84604.1|84566.8|84587.3|84551.6|41
1620131460000|2021-05-04 12:31:00|84588.8|84563.8|84601.6|84551.6|84603.8|84565.3|84588.4|84551.1|41
1620131470000|2021-05-04 12:31:10|84601.8|84551.8|84590.6|84565.6|84603.3|84565.7|84590.6|84550.4|27
1620131480000|2021-05-04 12:31:20|84590.3|84565.3|84594.6|84569.6|84609.6|84571.5|84590|84557.3|47
1620131490000|2021-05-04 12:31:30|84594.8|84569.8|84603.1|84553.1|84606.8|84569.8|84594.5|84553.1|31
1620131500000|2021-05-04 12:31:40|84603.5|84553.5|84602|84552|84604.1|84554.1|84601.9|84551.9|31
1620131510000|2021-05-04 12:31:50|84601.5|84551.5|84602.6|84552.6|84602.7|84564.7|84583.1|84545.4|48
1620131520000|2021-05-04 12:32:00|84602.8|84552.8|84572.6|84547.6|84602.8|84567.7|84571|84546|66
1620131530000|2021-05-04 12:32:10|84572.3|84547.3|84573.9|84548.9|84576.2|84551.2|84569.2|84544.2|60
1620131540000|2021-05-04 12:32:20|84574.7|84549.7|84576.4|84551.4|84577.1|84552.1|84573.7|84548.7|54
1620131550000|2021-05-04 12:32:30|84576.6|84551.6|84570.1|84545.1|84589.9|84551.6|84570.1|84530.5|48
1620131560000|2021-05-04 12:32:40|84570.2|84545.2|84573.6|84548.6|84582.3|84554.7|84568.9|84527|58
1620131570000|2021-05-04 12:32:50|84574.5|84549.5|84573.8|84548.8|84583.8|84549.5|84562.5|84521.6|61
1620131580000|2021-05-04 12:33:00|84571.6|84546.6|84573.3|84548.3|84574.2|84549.2|84564.8|84539.8|51
1620131590000|2021-05-04 12:33:10|84572.8|84547.8|84570.8|84545.8|84574.4|84549.4|84569.5|84544.5|51
1620131600000|2021-05-04 12:33:20|84571.6|84546.6|84562.8|84537.8|84572.3|84547.3|84557.2|84532.2|54
1620131610000|2021-05-04 12:33:30|84562.9|84537.9|84572.1|84547.1|84572.9|84547.9|84562.8|84537.8|29
1620131620000|2021-05-04 12:33:40|84571.4|84546.4|84566|84541|84572.6|84547.6|84564.2|84539.2|42
1620131630000|2021-05-04 12:33:50|84566.3|84541.3|84567.3|84542.3|84567.6|84542.6|84565.7|84540.7|27
1620131640000|2021-05-04 12:34:00|84567.1|84542.1|84565.8|84540.8|84570.2|84545.2|84565.7|84540.7|29
1620131650000|2021-05-04 12:34:10|84566.8|84541.8|84560.4|84535.4|84571.4|84546.4|84559.8|84534.8|51
1620131660000|2021-05-04 12:34:20|84560.5|84535.5|84571|84546|84571|84546|84559.5|84534.5|50
1620131670000|2021-05-04 12:34:30|84571.4|84546.4|84569.6|84544.6|84573.3|84548.3|84561.6|84536.6|55
1620131680000|2021-05-04 12:34:40|84569.3|84544.3|84563.7|84538.7|84571.2|84546.2|84556.8|84531.8|58
1620131690000|2021-05-04 12:34:50|84564.1|84539.1|84569.4|84544.4|84572.1|84547.1|84561.7|84536.7|57
1620131700000|2021-05-04 12:35:00|84569.5|84544.5|84559.2|84534.2|84570.1|84545.1|84559.2|84534.2|54
1620131710000|2021-05-04 12:35:10|84559.5|84534.5|84557.6|84532.6|84560.1|84535.1|84556.7|84531.7|44
1620131720000|2021-05-04 12:35:20|84557.5|84532.5|84557.8|84532.8|84557.8|84532.8|84556.6|84531.6|29
1620131730000|2021-05-04 12:35:30|84557.6|84532.6|84578|84553|84580.2|84555.2|84557.2|84532.2|52
1620131740000|2021-05-04 12:35:40|84578.5|84553.5|84561.2|84536.2|84578.7|84553.7|84558.8|84533.8|58
1620131750000|2021-05-04 12:35:50|84561.1|84536.1|84571.9|84546.9|84573.4|84548.4|84560.4|84535.4|49
1620131760000|2021-05-04 12:36:00|84571.1|84546.1|84567|84542|84571.1|84546.1|84558|84533|54
1620131770000|2021-05-04 12:36:10|84565.8|84540.8|84553.2|84528.2|84574.4|84540.8|84551.3|84524.4|54
1620131780000|2021-05-04 12:36:20|84554.6|84529.6|84558.1|84533.1|84558.8|84533.8|84546.9|84521.9|48
1620131790000|2021-05-04 12:36:30|84558|84533|84557.1|84532.1|84558.1|84533.1|84556.5|84531.5|36
1620131800000|2021-05-04 12:36:40|84557.8|84532.8|84564.9|84539.9|84564.9|84539.9|84557.8|84532.8|54
1620131810000|2021-05-04 12:36:50|84564.6|84539.6|84571.6|84546.6|84571.6|84546.6|84564.6|84539.6|45
1620131820000|2021-05-04 12:37:00|84570.7|84545.7|84574.4|84549.4|84575.6|84550.6|84570.6|84545.6|34
1620131830000|2021-05-04 12:37:10|84574.7|84549.7|84577.7|84552.7|84578.8|84553.8|84574.3|84549.3|36
1620131840000|2021-05-04 12:37:20|84577.6|84552.6|84582.1|84557.1|84585.1|84560.1|84576|84551|51
1620131850000|2021-05-04 12:37:30|84580|84555|84583.9|84558.9|84584.6|84559.6|84576.8|84551.8|48
1620131860000|2021-05-04 12:37:40|84582.7|84557.7|84580.7|84555.7|84582.8|84557.8|84570.7|84545.7|63
1620131870000|2021-05-04 12:37:50|84580.8|84555.8|84577.6|84552.6|84581.1|84556.1|84577.2|84552.2|41
1620131880000|2021-05-04 12:38:00|84577.8|84552.8|84578.4|84553.4|84583.1|84558.1|84577|84552|48
1620131890000|2021-05-04 12:38:10|84577.3|84552.3|84579.5|84554.5|84582.4|84557.4|84577.3|84552.3|48
1620131900000|2021-05-04 12:38:20|84579.2|84554.2|84580.1|84555.1|84584.8|84559.8|84577.6|84552.6|50
1620131910000|2021-05-04 12:38:30|84579.1|84554.1|84584.4|84559.4|84590.6|84565.6|84579.1|84554.1|47
1620131920000|2021-05-04 12:38:40|84583.5|84558.5|84572.9|84547.9|84585.7|84560.7|84567.9|84542.9|66
1620131930000|2021-05-04 12:38:50|84572.6|84547.6|84572.6|84547.6|84573.1|84548.1|84567.9|84542.9|46
1620131940000|2021-05-04 12:39:00|84573.1|84548.1|84564.1|84539.1|84573.6|84548.6|84563.8|84538.8|43
1620131950000|2021-05-04 12:39:10|84561.9|84536.9|84557.4|84532.4|84566.1|84541.1|84555.1|84530.1|47
1620131960000|2021-05-04 12:39:20|84556.9|84531.9|84560.2|84535.2|84561.8|84536.8|84556.5|84531.5|37
1620131970000|2021-05-04 12:39:30|84560.4|84535.4|84578.9|84553.9|84579|84554|84553.8|84528.8|63
1620131980000|2021-05-04 12:39:40|84578.8|84553.8|84565.1|84540.1|84579.6|84554.6|84564.1|84539.1|61
1620131990000|2021-05-04 12:39:50|84564.4|84539.4|84564.7|84539.7|84567.6|84542.6|84563.6|84538.6|48
1620132000000|2021-05-04 12:40:00|84564.3|84539.3|84554.9|84529.9|84564.6|84539.6|84542.9|84517.9|67
1620132010000|2021-05-04 12:40:10|84554.6|84529.6|84560.2|84535.2|84560.2|84535.2|84552.6|84527.6|61
1620132020000|2021-05-04 12:40:20|84560.4|84535.4|84559.6|84534.6|84573.3|84548.3|84552.2|84527.2|68
1620132030000|2021-05-04 12:40:30|84559.1|84534.1|84559.7|84534.7|84559.7|84534.7|84556.6|84531.6|43
1620132040000|2021-05-04 12:40:40|84563.9|84538.9|84567.1|84542.1|84567.3|84542.3|84563.4|84538.4|46
1620132050000|2021-05-04 12:40:50|84566.9|84541.9|84572.6|84547.6|84573.8|84548.8|84566.2|84541.2|50
1620132060000|2021-05-04 12:41:00|84571.3|84546.3|84563.2|84538.2|84571.3|84546.3|84555.7|84530.7|50
1620132070000|2021-05-04 12:41:10|84562.7|84537.7|84567.2|84542.2|84567.2|84542.2|84559.3|84534.3|50
1620132080000|2021-05-04 12:41:20|84567|84542|84553.9|84528.9|84567.4|84542.4|84553.8|84528.8|37
1620132090000|2021-05-04 12:41:30|84554.7|84529.7|84555.9|84530.9|84557.8|84532.8|84554.7|84529.7|25
1620132100000|2021-05-04 12:41:40|84556.3|84531.3|84552.6|84527.6|84556.6|84531.6|84552.6|84527.6|28
1620132110000|2021-05-04 12:41:50|84552|84527|84546.4|84521.4|84552|84527|84544.3|84519.3|47
1620132120000|2021-05-04 12:42:00|84548.3|84523.3|84557.7|84532.7|84558.4|84533.4|84548.3|84523.3|49
1620132130000|2021-05-04 12:42:10|84558.2|84533.2|84559.4|84534.4|84559.6|84534.6|84557.4|84532.4|23
1620132140000|2021-05-04 12:42:20|84559.2|84534.2|84549.8|84524.8|84563.4|84538.4|84547.9|84522.9|36
1620132150000|2021-05-04 12:42:30|84550.7|84525.7|84555.2|84530.2|84557.8|84532.8|84550.4|84525.4|43
1620132160000|2021-05-04 12:42:40|84555.3|84530.3|84561.8|84536.8|84561.8|84536.8|84554.7|84529.7|40
1620132170000|2021-05-04 12:42:50|84561.3|84536.3|84564.7|84539.7|84565.1|84540.1|84560.3|84535.3|41
1620132180000|2021-05-04 12:43:00|84564.4|84539.4|84574.5|84549.5|84576.3|84551.3|84563.9|84538.9|48
1620132190000|2021-05-04 12:43:10|84574.6|84549.6|84560.1|84535.1|84575.4|84550.4|84557.6|84532.6|37
1620132200000|2021-05-04 12:43:20|84559.2|84534.2|84558.6|84533.6|84560.9|84535.9|84551.5|84526.5|50
1620132210000|2021-05-04 12:43:30|84556.7|84531.7|84552.6|84527.6|84559.1|84534.1|84550.2|84525.2|48
1620132220000|2021-05-04 12:43:40|84552.2|84527.2|84560.3|84535.3|84560.4|84535.4|84548.1|84523.1|44
1620132230000|2021-05-04 12:43:50|84561.2|84536.2|84561.9|84536.9|84565.8|84540.8|84561.2|84536.2|35
1620132240000|2021-05-04 12:44:00|84561.8|84536.8|84557|84532|84565.2|84540.2|84555.6|84530.6|43
1620132250000|2021-05-04 12:44:10|84556.9|84531.9|84547.7|84522.7|84556.9|84531.9|84546.7|84521.7|50
1620132260000|2021-05-04 12:44:20|84547.9|84522.9|84553|84528|84567.9|84530.2|84547.3|84517.9|47
1620132270000|2021-05-04 12:44:30|84553.2|84528.2|84555.9|84530.9|84556.2|84531.2|84552.3|84527.3|39
1620132280000|2021-05-04 12:44:40|84556|84531|84561.2|84536.2|84562.7|84537.7|84554.7|84529.7|50
1620132290000|2021-05-04 12:44:50|84561.4|84536.4|84557.2|84532.2|84564.4|84539.4|84555.6|84530.6|50
1620132300000|2021-05-04 12:45:00|84557.6|84532.6|84549.8|84524.8|84557.6|84532.6|84545.8|84520.8|54
1620132310000|2021-05-04 12:45:10|84549.9|84524.9|84571.1|84546.1|84571.1|84546.1|84549|84524|45
1620132320000|2021-05-04 12:45:20|84572|84547|84567.2|84542.2|84575.8|84550.8|84563.6|84538.6|60
1620132330000|2021-05-04 12:45:30|84567.4|84542.4|84574.3|84549.3|84574.6|84549.6|84567.4|84542.4|44
1620132340000|2021-05-04 12:45:40|84574.7|84549.7|84573.3|84548.3|84577.9|84552.9|84567.4|84542.4|60
1620132350000|2021-05-04 12:45:50|84572.5|84547.5|84571.8|84546.8|84573.9|84548.9|84567.2|84542.2|52
1620132360000|2021-05-04 12:46:00|84572.1|84547.1|84572.1|84547.1|84573.3|84548.3|84566.4|84541.4|47
1620132370000|2021-05-04 12:46:10|84572.2|84547.2|84583|84558|84583.3|84558.3|84571.7|84546.7|44
1620132380000|2021-05-04 12:46:20|84584|84559|84576.5|84551.5|84584|84559|84567.4|84542.4|45
1620132390000|2021-05-04 12:46:30|84576.6|84551.6|84568.4|84543.4|84577.9|84552.9|84568.4|84543.4|44
1620132400000|2021-05-04 12:46:40|84568.8|84543.8|84568.7|84543.7|84571.6|84546.6|84557.9|84532.9|53
1620132410000|2021-05-04 12:46:50|84568.3|84543.3|84570.3|84545.3|84572|84547|84563.6|84538.6|51
1620132420000|2021-05-04 12:47:00|84570.8|84545.8|84561|84536|84574.5|84549.5|84556.2|84531.2|60
1620132430000|2021-05-04 12:47:10|84561.4|84536.4|84551.4|84526.4|84561.4|84536.4|84550.1|84525.1|52
1620132440000|2021-05-04 12:47:20|84551.5|84526.5|84550|84525|84553.8|84528.8|84550|84525|33
1620132450000|2021-05-04 12:47:30|84548.5|84523.5|84563.1|84538.1|84565.3|84540.3|84544.7|84519.7|56
1620132460000|2021-05-04 12:47:40|84563|84538|84554.9|84529.9|84563.6|84538.6|84553.9|84528.9|38
1620132470000|2021-05-04 12:47:50|84555.2|84530.2|84567.4|84542.4|84567.4|84542.4|84547.9|84522.9|48
1620132480000|2021-05-04 12:48:00|84567.5|84542.5|84544.9|84519.9|84567.9|84542.9|84544.8|84519.8|60
1620132490000|2021-05-04 12:48:10|84544.2|84519.2|84551.2|84526.2|84557.1|84532.1|84539.4|84514.4|62
1620132500000|2021-05-04 12:48:20|84547.4|84522.4|84551.8|84526.8|84554.9|84529.9|84542.2|84517.2|52
1620132510000|2021-05-04 12:48:30|84551.6|84526.6|84549.2|84524.2|84562.2|84537.2|84548.5|84523.5|47
1620132520000|2021-05-04 12:48:40|84549.6|84524.6|84544.1|84519.1|84550.8|84525.8|84541.9|84516.9|48
1620132530000|2021-05-04 12:48:50|84546.9|84521.9|84534.4|84509.4|84546.9|84521.9|84534.4|84509.4|57
1620132540000|2021-05-04 12:49:00|84535.3|84510.3|84531.8|84506.8|84536.3|84511.3|84530.5|84505.5|49
1620132550000|2021-05-04 12:49:10|84531.9|84506.9|84529|84504|84533.8|84508.8|84528.2|84503.2|37
1620132560000|2021-05-04 12:49:20|84529.5|84504.5|84529.8|84504.8|84540.5|84515.5|84528.1|84503.1|54
1620132570000|2021-05-04 12:49:30|84529.7|84504.7|84540.1|84515.1|84541.5|84516.5|84520.7|84495.7|45
1620132580000|2021-05-04 12:49:40|84540|84515|84531|84506|84542.5|84517.5|84531|84506|42
1620132590000|2021-05-04 12:49:50|84530.6|84505.6|84531.6|84506.6|84534.5|84509.5|84527.5|84502.5|52
1620132600000|2021-05-04 12:50:00|84532.1|84507.1|84545.9|84520.9|84546.2|84521.2|84528.7|84503.7|45
1620132610000|2021-05-04 12:50:10|84546.3|84521.3|84547.5|84522.5|84551.1|84526.1|84545.4|84520.4|56
1620132620000|2021-05-04 12:50:20|84547.9|84522.9|84560.4|84535.4|84560.4|84535.4|84547.9|84522.9|54
1620132630000|2021-05-04 12:50:30|84561|84536|84552.1|84527.1|84562.2|84537.2|84552|84527|56
1620132640000|2021-05-04 12:50:40|84553.9|84528.9|84555.8|84530.8|84560.8|84535.8|84552.9|84527.9|62
1620132650000|2021-05-04 12:50:50|84556.2|84531.2|84557.1|84532.1|84557.8|84532.8|84554.8|84529.8|35
1620132660000|2021-05-04 12:51:00|84557.5|84532.5|84565|84540|84566.2|84541.2|84557.5|84532.5|45
1620132670000|2021-05-04 12:51:10|84565.1|84540.1|84578.9|84553.9|84579.5|84554.5|84564.1|84539.1|40
1620132680000|2021-05-04 12:51:20|84577.7|84552.7|84566.3|84541.3|84578.3|84553.3|84560.9|84535.9|42
1620132690000|2021-05-04 12:51:30|84566.7|84541.7|84552.4|84527.4|84571.3|84546.3|84552.4|84520.3|45
1620132700000|2021-05-04 12:51:40|84551.5|84526.5|84551.2|84526.2|84553.4|84528.4|84548.3|84523.3|52
1620132710000|2021-05-04 12:51:50|84550.8|84525.8|84549.7|84524.7|84552.6|84527.6|84545.9|84520.9|36
1620132720000|2021-05-04 12:52:00|84548.5|84523.5|84546.4|84521.4|84565.1|84523.9|84544.8|84506.8|47
1620132730000|2021-05-04 12:52:10|84546.6|84521.6|84536.3|84511.3|84551.4|84521.6|84535.9|84500.6|47
1620132740000|2021-05-04 12:52:20|84536.5|84511.5|84536.7|84511.7|84542.7|84517.7|84531.5|84506.5|61
1620132750000|2021-05-04 12:52:30|84539|84514|84550.1|84525.1|84551.2|84526.2|84532|84507|55
1620132760000|2021-05-04 12:52:40|84550.3|84525.3|84549.3|84524.3|84550.3|84525.3|84534.3|84509.3|43
1620132770000|2021-05-04 12:52:50|84547.6|84522.6|84551.2|84526.2|84553.3|84528.3|84536|84511|46
1620132780000|2021-05-04 12:53:00|84550.3|84525.3|84541.3|84516.3|84556.5|84531.5|84537.9|84512.9|52
1620132790000|2021-05-04 12:53:10|84539.3|84514.3|84535.8|84510.8|84539.3|84514.3|84531.1|84506.1|47
1620132800000|2021-05-04 12:53:20|84535.6|84510.6|84528.8|84503.8|84535.6|84510.6|84525.4|84500.4|39
1620132810000|2021-05-04 12:53:30|84528.9|84503.9|84529.1|84504.1|84538.6|84513.6|84523.7|84498.7|60
1620132820000|2021-05-04 12:53:40|84529.2|84504.2|84530.3|84505.3|84535|84510|84526.3|84501.3|57
1620132830000|2021-05-04 12:53:50|84530|84505|84524.3|84499.3|84530.3|84505.3|84515.7|84490.7|47
1620132840000|2021-05-04 12:54:00|84524.2|84499.2|84518.7|84493.7|84526.6|84501.6|84517.5|84492.5|55
1620132850000|2021-05-04 12:54:10|84519.3|84494.3|84514.3|84489.3|84520.5|84495.5|84509.8|84484.8|55
1620132860000|2021-05-04 12:54:20|84514.6|84489.6|84503.4|84478.4|84519|84494|84502|84477|59
1620132870000|2021-05-04 12:54:30|84504.3|84479.3|84497.1|84472.1|84507.1|84482.1|84493.4|84468.4|61
1620132880000|2021-05-04 12:54:40|84497.4|84472.4|84491.2|84466.2|84497.5|84472.5|84489.4|84464.4|52
1620132890000|2021-05-04 12:54:50|84493.2|84468.2|84504.3|84479.3|84504.4|84479.4|84493.2|84468.2|53
1620132900000|2021-05-04 12:55:00|84504|84479|84510|84485|84512.6|84487.6|84504|84479|58
1620132910000|2021-05-04 12:55:10|84509.7|84484.7|84504.5|84479.5|84515.4|84490.4|84502|84477|60
1620132920000|2021-05-04 12:55:20|84505.9|84480.9|84504.5|84479.5|84505.9|84480.9|84502.1|84477.1|48
1620132930000|2021-05-04 12:55:30|84505.4|84480.4|84500.7|84475.7|84505.9|84480.9|84500.7|84475.7|47
1620132940000|2021-05-04 12:55:40|84500.2|84475.2|84500.9|84475.9|84501.5|84476.5|84497.7|84472.7|33
1620132950000|2021-05-04 12:55:50|84500.4|84475.4|84491.7|84466.7|84500.6|84475.6|84491|84466|56
1620132960000|2021-05-04 12:56:00|84492.7|84467.7|84491.3|84466.3|84498|84473|84491.2|84466.2|61
1620132970000|2021-05-04 12:56:10|84491.5|84466.5|84500.2|84475.2|84500.2|84475.2|84490.8|84465.8|46
1620132980000|2021-05-04 12:56:20|84499.9|84474.9|84496|84471|84500.7|84475.7|84494.7|84469.7|45
1620132990000|2021-05-04 12:56:30|84495.6|84470.6|84502.8|84477.8|84506.4|84481.4|84495.6|84470.6|43
1620133000000|2021-05-04 12:56:40|84502.3|84477.3|84499.5|84474.5|84502.9|84477.9|84495.4|84470.4|48
1620133010000|2021-05-04 12:56:50|84499.8|84474.8|84509.4|84484.4|84510.9|84485.9|84499.8|84474.8|51
1620133020000|2021-05-04 12:57:00|84509.3|84484.3|84508.5|84483.5|84511|84486|84508.1|84483.1|43
1620133030000|2021-05-04 12:57:10|84508.6|84483.6|84508.6|84483.6|84509.1|84484.1|84506.4|84481.4|46
1620133040000|2021-05-04 12:57:20|84508.5|84483.5|84509.6|84484.6|84510.5|84485.5|84508.5|84483.5|25
1620133050000|2021-05-04 12:57:30|84516.1|84491.1|84523.6|84498.6|84525.8|84500.8|84516.1|84491.1|32
1620133060000|2021-05-04 12:57:40|84524.1|84499.1|84530.5|84505.5|84532.2|84507.2|84523|84498|45
1620133070000|2021-05-04 12:57:50|84531.1|84506.1|84533.2|84508.2|84535.3|84510.3|84531.1|84506.1|43
1620133080000|2021-05-04 12:58:00|84533|84508|84527.8|84502.8|84533|84508|84526.4|84501.4|54
1620133090000|2021-05-04 12:58:10|84527.9|84502.9|84521.6|84496.6|84528|84503|84520.8|84495.8|45
1620133100000|2021-05-04 12:58:20|84522.2|84497.2|84528.1|84503.1|84528.3|84503.3|84521.8|84496.8|42
1620133110000|2021-05-04 12:58:30|84528|84503|84524.8|84499.8|84528.3|84503.3|84521.4|84496.4|37
1620133120000|2021-05-04 12:58:40|84525.6|84500.6|84528.1|84503.1|84529.1|84504.1|84523|84498|51
1620133130000|2021-05-04 12:58:50|84528|84503|84526.9|84501.9|84530|84505|84524.4|84499.4|46
1620133140000|2021-05-04 12:59:00|84527.5|84502.5|84527.2|84502.2|84530.3|84505.3|84526.7|84501.7|50
1620133150000|2021-05-04 12:59:10|84527.3|84502.3|84529.2|84504.2|84529.7|84504.7|84522.1|84497.1|50
1620133160000|2021-05-04 12:59:20|84528.9|84503.9|84527.3|84502.3|84534.1|84509.1|84526.6|84501.6|54
1620133170000|2021-05-04 12:59:30|84529.3|84504.3|84518.6|84493.6|84529.3|84504.3|84513.9|84488.9|51
1620133180000|2021-05-04 12:59:40|84518.7|84493.7|84540.9|84515.9|84541.6|84516.6|84518.7|84493.7|66
1620133190000|2021-05-04 12:59:50|84540.8|84515.8|84542.2|84517.2|84543.9|84518.9|84540.6|84515.6|41
1620133200000|2021-05-04 13:00:00|84542.3|84517.3|84538.3|84513.3|84544.1|84519.1|84536.5|84511.5|60
1620133210000|2021-05-04 13:00:10|84538.5|84513.5|84530.9|84505.9|84538.5|84513.5|84530.3|84505.3|50
1620133220000|2021-05-04 13:00:20|84530.5|84505.5|84521.1|84496.1|84533|84505.8|84518.8|84483|41
1620133230000|2021-05-04 13:00:30|84520.7|84495.7|84523|84498|84524.2|84499.2|84519.6|84494.6|26
1620133240000|2021-05-04 13:00:40|84522.7|84497.7|84521.8|84496.8|84523|84498|84520|84495|25
1620133250000|2021-05-04 13:00:50|84521.5|84496.5|84526.9|84501.9|84532.9|84507.9|84521.5|84496.5|45
1620133260000|2021-05-04 13:01:00|84526.3|84501.3|84526.1|84501.1|84527.5|84502.5|84525.4|84500.4|33
1620133270000|2021-05-04 13:01:10|84526.2|84501.2|84532.7|84507.7|84533.9|84508.9|84526.2|84501.2|43
1620133280000|2021-05-04 13:01:20|84531.8|84506.8|84527.1|84502.1|84533.3|84508.3|84526.8|84501.8|50
1620133290000|2021-05-04 13:01:30|84528.8|84503.8|84533.8|84508.8|84534.7|84509.7|84527.1|84502.1|45
1620133300000|2021-05-04 13:01:40|84532.4|84507.4|84536|84511|84536.3|84511.3|84531.9|84506.9|35
1620133310000|2021-05-04 13:01:50|84535|84510|84536.2|84511.2|84537.6|84512.6|84533|84508|48
1620133320000|2021-05-04 13:02:00|84536.1|84511.1|84535.9|84510.9|84537.8|84512.8|84532.3|84507.3|48
1620133330000|2021-05-04 13:02:10|84536|84511|84525.1|84500.1|84536.2|84511.2|84522|84497|44
1620133340000|2021-05-04 13:02:20|84522.8|84497.8|84530.4|84505.4|84536.4|84511.4|84517.4|84492.4|48
1620133350000|2021-05-04 13:02:30|84531.2|84506.2|84544.9|84519.9|84549.7|84521.2|84531.2|84499.7|53
1620133360000|2021-05-04 13:02:40|84545.1|84520.1|84524.3|84499.3|84545.1|84520.1|84522.6|84497.6|51
1620133370000|2021-05-04 13:02:50|84525|84500|84520.6|84495.6|84525.6|84500.6|84516.6|84491.6|44
1620133380000|2021-05-04 13:03:00|84521.3|84496.3|84524.1|84499.1|84525.4|84500.4|84518.8|84493.8|44
1620133390000|2021-05-04 13:03:10|84525.6|84500.6|84524.3|84499.3|84525.8|84500.8|84522.6|84497.6|46
1620133400000|2021-05-04 13:03:20|84523.7|84498.7|84518.9|84493.9|84524|84499|84517.1|84492.1|43
1620133410000|2021-05-04 13:03:30|84518.2|84493.2|84517.1|84492.1|84519.4|84494.4|84516.8|84491.8|29
1620133420000|2021-05-04 13:03:40|84517|84492|84524.3|84499.3|84525.2|84500.2|84516.6|84491.6|41
1620133430000|2021-05-04 13:03:50|84523|84498|84523.1|84498.1|84524.4|84499.4|84522.8|84497.8|31
1620133440000|2021-05-04 13:04:00|84523.9|84498.9|84521.2|84496.2|84523.9|84498.9|84518.3|84493.3|48
1620133450000|2021-05-04 13:04:10|84520.9|84495.9|84518.3|84493.3|84521.8|84496.8|84518.3|84493.3|32
1620133460000|2021-05-04 13:04:20|84518.5|84493.5|84519.3|84494.3|84519.3|84494.3|84517.4|84492.4|18
1620133470000|2021-05-04 13:04:30|84519.1|84494.1|84518.3|84493.3|84519.2|84494.2|84518.1|84493.1|26
1620133480000|2021-05-04 13:04:40|84518.4|84493.4|84517.5|84492.5|84520.1|84495.1|84517.5|84492.5|33
1620133490000|2021-05-04 13:04:50|84517.8|84492.8|84514.2|84489.2|84517.8|84492.8|84508.9|84483.9|57
1620133500000|2021-05-04 13:05:00|84513.6|84488.6|84514.3|84489.3|84515.5|84490.5|84513.5|84488.5|31
1620133510000|2021-05-04 13:05:10|84514.4|84489.4|84515.2|84490.2|84516.4|84491.4|84514.4|84489.4|26
1620133520000|2021-05-04 13:05:20|84515.6|84490.6|84514.9|84489.9|84516.1|84491.1|84514.9|84489.9|17
1620133530000|2021-05-04 13:05:30|84514.8|84489.8|84516.8|84491.8|84517|84492|84514.3|84489.3|31
1620133540000|2021-05-04 13:05:40|84515.9|84490.9|84518.4|84493.4|84519.6|84494.6|84514.8|84489.8|37
1620133550000|2021-05-04 13:05:50|84518.6|84493.6|84517.3|84492.3|84518.6|84493.6|84516.8|84491.8|29
1620133560000|2021-05-04 13:06:00|84517.4|84492.4|84518|84493|84521.1|84496.1|84517.4|84492.4|43
1620133570000|2021-05-04 13:06:10|84518.1|84493.1|84514.3|84489.3|84519.8|84494.8|84513.7|84488.7|40
1620133580000|2021-05-04 13:06:20|84514.2|84489.2|84518.9|84493.9|84519.5|84494.5|84513.8|84488.8|39
1620133590000|2021-05-04 13:06:30|84518.5|84493.5|84520.5|84495.5|84521.6|84496.6|84515.4|84490.4|45
1620133600000|2021-05-04 13:06:40|84519.1|84494.1|84518.5|84493.5|84520.5|84495.5|84518|84493|22
1620133610000|2021-05-04 13:06:50|84518.6|84493.6|84526.4|84501.4|84526.4|84501.4|84518.3|84493.3|40
1620133620000|2021-05-04 13:07:00|84526.2|84501.2|84526.6|84501.6|84528.5|84503.5|84525.4|84500.4|47
1620133630000|2021-05-04 13:07:10|84527.1|84502.1|84534.2|84509.2|84538.8|84513.8|84526.4|84501.4|42
1620133640000|2021-05-04 13:07:20|84533.9|84508.9|84540.9|84515.9|84541.5|84516.5|84532|84507|41
1620133650000|2021-05-04 13:07:30|84540.4|84515.4|84539.6|84514.6|84546.6|84521.6|84539.2|84514.2|46
1620133660000|2021-05-04 13:07:40|84540.3|84515.3|84548.8|84523.8|84551.8|84526.8|84540.3|84515.3|49
1620133670000|2021-05-04 13:07:50|84549.3|84524.3|84554.9|84529.9|84556.1|84531.1|84548.4|84523.4|53
1620133680000|2021-05-04 13:08:00|84555.7|84530.7|84555.4|84530.4|84557.9|84532.9|84554.2|84529.2|49
1620133690000|2021-05-04 13:08:10|84555.2|84530.2|84541.7|84516.7|84557.8|84532.8|84539.4|84514.4|52
1620133700000|2021-05-04 13:08:20|84542.1|84517.1|84540.7|84515.7|84549.8|84524.8|84539.7|84514.7|59
1620133710000|2021-05-04 13:08:30|84542.3|84517.3|84541.7|84516.7|84551.5|84526.5|84535.2|84510.2|58
1620133720000|2021-05-04 13:08:40|84544.4|84519.4|84542.6|84517.6|84545.4|84520.4|84534.5|84509.5|60
1620133730000|2021-05-04 13:08:50|84543.1|84518.1|84541|84516|84544.6|84519.6|84537.9|84512.9|55
1620133740000|2021-05-04 13:09:00|84538.9|84513.9|84545.5|84520.5|84548.3|84523.3|84538.9|84513.9|52
1620133750000|2021-05-04 13:09:10|84545.7|84520.7|84545.7|84520.7|84550.9|84525.9|84539.1|84514.1|56
1620133760000|2021-05-04 13:09:20|84546|84521|84544.8|84519.8|84547.6|84522.6|84544.5|84519.5|40
1620133770000|2021-05-04 13:09:30|84543.8|84518.8|84526.9|84501.9|84543.8|84518.8|84526.7|84501.7|58
1620133780000|2021-05-04 13:09:40|84525.8|84500.8|84519.8|84494.8|84527.3|84502.3|84518.3|84493.3|51
1620133790000|2021-05-04 13:09:50|84520.5|84495.5|84520.6|84495.6|84525.8|84500.8|84520.5|84495.5|34
1620133800000|2021-05-04 13:10:00|84519.3|84494.3|84530.9|84505.9|84531.9|84506.9|84517.1|84492.1|64
1620133810000|2021-05-04 13:10:10|84531.1|84506.1|84537.1|84512.1|84537.1|84512.1|84518.1|84493.1|63
1620133820000|2021-05-04 13:10:20|84537.4|84512.4|84538.3|84513.3|84539.1|84514.1|84534.7|84509.7|47
1620133830000|2021-05-04 13:10:30|84537.9|84512.9|84538.2|84513.2|84538.7|84513.7|84534.5|84509.5|35
1620133840000|2021-05-04 13:10:40|84538.3|84513.3|84529|84504|84538.7|84513.7|84527.3|84502.3|32
1620133850000|2021-05-04 13:10:50|84528.5|84503.5|84527.4|84502.4|84529.9|84504.9|84526.7|84501.7|33
1620133860000|2021-05-04 13:11:00|84527.7|84502.7|84523.7|84498.7|84531.3|84506.3|84522.9|84497.9|47
1620133870000|2021-05-04 13:11:10|84522.8|84497.8|84510.8|84485.8|84523.9|84498.9|84510|84485|48
1620133880000|2021-05-04 13:11:20|84511.3|84486.3|84511.2|84486.2|84516|84491|84510|84485|47
1620133890000|2021-05-04 13:11:30|84511.5|84486.5|84504.9|84479.9|84516.7|84491.7|84504.1|84479.1|52
1620133900000|2021-05-04 13:11:40|84505.3|84480.3|84521.2|84496.2|84524.9|84499.9|84505.3|84480.3|25
1620133910000|2021-05-04 13:11:50|84519.8|84494.8|84532.8|84507.8|84534.1|84509.1|84513.2|84488.2|54
1620133920000|2021-05-04 13:12:00|84533.3|84508.3|84520.3|84495.3|84534.1|84509.1|84520.3|84495.3|40
1620133930000|2021-05-04 13:12:10|84520.4|84495.4|84527.1|84502.1|84528.2|84503.2|84519.9|84494.9|42
1620133940000|2021-05-04 13:12:20|84527.2|84502.2|84526.1|84501.1|84528.9|84503.9|84524.4|84499.4|45
1620133950000|2021-05-04 13:12:30|84525.8|84500.8|84519.2|84494.2|84527.9|84502.9|84518.1|84493.1|49
1620133960000|2021-05-04 13:12:40|84519|84494|84515|84490|84519.5|84494.5|84514.1|84489.1|38
1620133970000|2021-05-04 13:12:50|84515.3|84490.3|84517.1|84492.1|84518.1|84493.1|84513.6|84488.6|42
1620133980000|2021-05-04 13:13:00|84516.6|84491.6|84514|84489|84517.7|84492.7|84511.1|84486.1|36
1620133990000|2021-05-04 13:13:10|84513.7|84488.7|84510.6|84485.6|84516.3|84491.3|84510.5|84485.5|47
1620134000000|2021-05-04 13:13:20|84509.9|84484.9|84507.5|84482.5|84511.2|84486.2|84507.5|84482.5|46
1620134010000|2021-05-04 13:13:30|84507.4|84482.4|84508.4|84483.4|84510.1|84485.1|84506.6|84481.6|36
1620134020000|2021-05-04 13:13:40|84508.3|84483.3|84508|84483|84509.1|84484.1|84507.7|84482.7|30
1620134030000|2021-05-04 13:13:50|84508.1|84483.1|84507.6|84482.6|84508.1|84483.1|84507|84482|22
1620134040000|2021-05-04 13:14:00|84507.3|84482.3|84513|84488|84513.6|84488.6|84507.3|84482.3|37
1620134050000|2021-05-04 13:14:10|84513.3|84488.3|84511.8|84486.8|84513.8|84488.8|84511.3|84486.3|42
1620134060000|2021-05-04 13:14:20|84511.4|84486.4|84509.7|84484.7|84512.3|84487.3|84505.6|84480.6|56
1620134070000|2021-05-04 13:14:30|84510.1|84485.1|84525.7|84500.7|84526.4|84501.4|84507.4|84482.4|43
1620134080000|2021-05-04 13:14:40|84525.9|84500.9|84529.3|84504.3|84529.4|84504.4|84523.6|84498.6|59
1620134090000|2021-05-04 13:14:50|84530.1|84505.1|84542|84517|84544|84519|84530.1|84505.1|54
1620134100000|2021-05-04 13:15:00|84542.1|84517.1|84549.8|84524.8|84551|84526|84542.1|84517.1|56
1620134110000|2021-05-04 13:15:10|84547.9|84522.9|84538.4|84513.4|84549|84524|84535.9|84510.9|64
1620134120000|2021-05-04 13:15:20|84538.7|84513.7|84538.4|84513.4|84539.8|84514.8|84536.4|84511.4|45
1620134130000|2021-05-04 13:15:30|84538.6|84513.6|84544.4|84519.4|84546|84521|84537.9|84512.9|58
1620134140000|2021-05-04 13:15:40|84544.9|84519.9|84548.1|84523.1|84549|84524|84544.3|84519.3|37
1620134150000|2021-05-04 13:15:50|84549.8|84524.8|84546.2|84521.2|84551.5|84526.5|84541.6|84516.6|54
1620134160000|2021-05-04 13:16:00|84546.3|84521.3|84543.2|84518.2|84546.9|84521.9|84541.7|84516.7|38
1620134170000|2021-05-04 13:16:10|84541.5|84516.5|84555.3|84530.3|84555.3|84530.3|84538.6|84513.6|65
1620134180000|2021-05-04 13:16:20|84556.4|84531.4|84536.5|84511.5|84557.4|84532.4|84536.3|84511.3|64
1620134190000|2021-05-04 13:16:30|84536.3|84511.3|84532.6|84507.6|84538.6|84513.6|84531.7|84506.7|43
1620134200000|2021-05-04 13:16:40|84534.3|84509.3|84530.6|84505.6|84535.1|84510.1|84527.8|84502.8|51
1620134210000|2021-05-04 13:16:50|84530.5|84505.5|84530.2|84505.2|84530.5|84505.5|84522.8|84497.8|46
1620134220000|2021-05-04 13:17:00|84529.8|84504.8|84541.4|84516.4|84551|84526|84529.7|84504.7|62
1620134230000|2021-05-04 13:17:10|84541.5|84516.5|84544.8|84519.8|84544.8|84519.8|84534|84509|53
1620134240000|2021-05-04 13:17:20|84545|84520|84557.2|84532.2|84557.8|84532.8|84544.4|84519.4|44
1620134250000|2021-05-04 13:17:30|84558.2|84533.2|84553|84528|84559.4|84534.4|84550.3|84525.3|56
1620134260000|2021-05-04 13:17:40|84553.8|84528.8|84554.4|84529.4|84554.4|84529.4|84544.8|84519.8|52
1620134270000|2021-05-04 13:17:50|84554.2|84529.2|84555.2|84530.2|84559.8|84534.8|84552.8|84527.8|41
1620134280000|2021-05-04 13:18:00|84551.6|84526.6|84548.9|84523.9|84551.6|84526.6|84547.8|84522.8|42
1620134290000|2021-05-04 13:18:10|84548.7|84523.7|84556.3|84531.3|84557.4|84532.4|84545.2|84520.2|45
1620134300000|2021-05-04 13:18:20|84552.9|84527.9|84549|84524|84555.1|84530.1|84543.8|84518.8|48
1620134310000|2021-05-04 13:18:30|84549.4|84524.4|84548|84523|84551.8|84526.8|84543.9|84518.9|53
1620134320000|2021-05-04 13:18:40|84545.7|84520.7|84554.3|84529.3|84555.3|84530.3|84541.4|84516.4|51
1620134330000|2021-05-04 13:18:50|84554.1|84529.1|84555.1|84530.1|84558.4|84533.4|84553.7|84528.7|40
1620134340000|2021-05-04 13:19:00|84554.7|84529.7|84553.7|84528.7|84555.6|84530.6|84549.8|84524.8|51
1620134350000|2021-05-04 13:19:10|84554.9|84529.9|84551.8|84526.8|84554.9|84529.9|84551.8|84526.8|31
1620134360000|2021-05-04 13:19:20|84551.7|84526.7|84554.7|84529.7|84557.8|84532.8|84551.5|84526.5|46
1620134370000|2021-05-04 13:19:30|84554.1|84529.1|84553.3|84528.3|84554.5|84529.5|84551.3|84526.3|38
1620134380000|2021-05-04 13:19:40|84553.2|84528.2|84552.9|84527.9|84553.6|84528.6|84550.7|84525.7|27
1620134390000|2021-05-04 13:19:50|84552.6|84527.6|84554.7|84529.7|84561.6|84536.6|84552.4|84527.4|39
1620134400000|2021-05-04 13:20:00|84554.8|84529.8|84552.5|84527.5|84560.6|84535.6|84552|84527|34
1620134410000|2021-05-04 13:20:10|84551.7|84526.7|84552|84527|84554|84529|84551.7|84526.7|30
1620134420000|2021-05-04 13:20:20|84551.9|84526.9|84545.9|84520.9|84554.5|84529.5|84545.5|84520.5|27
1620134430000|2021-05-04 13:20:30|84545.8|84520.8|84542.6|84517.6|84557.7|84532.7|84542.6|84517.6|38
1620134440000|2021-05-04 13:20:40|84542.4|84517.4|84554.7|84529.7|84555.7|84530.7|84540|84515|29
1620134450000|2021-05-04 13:20:50|84556.9|84531.9|84546.2|84521.2|84559.6|84534.6|84546.2|84521.2|26
1620134460000|2021-05-04 13:21:00|84547.2|84522.2|84544.8|84519.8|84547.2|84522.2|84544.4|84519.4|30
1620134470000|2021-05-04 13:21:10|84544.7|84519.7|84543.5|84518.5|84545.3|84520.3|84535.1|84510.1|37
1620134480000|2021-05-04 13:21:20|84543.4|84518.4|84562.1|84537.1|84562.1|84537.1|84543.4|84518.4|35
1620134490000|2021-05-04 13:21:30|84562.7|84537.7|84560.6|84535.6|84568.1|84543.1|84553.6|84528.6|39
1620134500000|2021-05-04 13:21:40|84560.8|84535.8|84554.9|84529.9|84567.6|84542.6|84553.7|84528.7|35
1620134510000|2021-05-04 13:21:50|84554.2|84529.2|84555.7|84530.7|84556.7|84531.7|84551.7|84526.7|30
1620134520000|2021-05-04 13:22:00|84556.6|84531.6|84552.4|84527.4|84560.6|84535.6|84550|84525|27
1620134530000|2021-05-04 13:22:10|84551.9|84526.9|84566.3|84541.3|84566.3|84541.3|84551.5|84526.5|30
1620134540000|2021-05-04 13:22:20|84566|84541|84578.9|84553.9|84580.9|84555.9|84566|84541|36
1620134550000|2021-05-04 13:22:30|84579.8|84554.8|84575.5|84550.5|84585.5|84560.5|84572.7|84547.7|42
1620134560000|2021-05-04 13:22:40|84575.1|84550.1|84572.1|84547.1|84575.5|84550.5|84570.1|84545.1|32
1620134570000|2021-05-04 13:22:50|84572|84547|84575.2|84550.2|84588.2|84552.5|84571.8|84538.2|30
1620134580000|2021-05-04 13:23:00|84575.5|84550.5|84572.3|84547.3|84576.4|84551.4|84572|84547|32
1620134590000|2021-05-04 13:23:10|84572|84547|84574.6|84549.6|84575.1|84550.1|84570.7|84545.7|28
1620134600000|2021-05-04 13:23:20|84574.5|84549.5|84577.5|84552.5|84578|84553|84573.4|84548.4|31
1620134610000|2021-05-04 13:23:30|84577.2|84552.2|84577.2|84552.2|84577.5|84552.5|84574.5|84549.5|26
1620134620000|2021-05-04 13:23:40|84577|84552|84579.6|84554.6|84580.2|84555.2|84576.9|84551.9|29
1620134630000|2021-05-04 13:23:50|84579.4|84554.4|84577.8|84552.8|84582.7|84557.7|84576.7|84551.7|36
1620134640000|2021-05-04 13:24:00|84577.7|84552.7|84576.6|84551.6|84578.1|84553.1|84576.2|84551.2|25
1620134650000|2021-05-04 13:24:10|84577|84552|84586|84561|84586|84561|84577|84552|32
1620134660000|2021-05-04 13:24:20|84586.8|84561.8|84591.2|84566.2|84591.7|84566.7|84585|84560|40
1620134670000|2021-05-04 13:24:30|84591.1|84566.1|84577.2|84552.2|84596|84571|84575.3|84550.3|40
1620134680000|2021-05-04 13:24:40|84577.1|84552.1|84570.2|84545.2|84578.2|84553.2|84569.4|84544.4|39
1620134690000|2021-05-04 13:24:50|84570.8|84545.8|84570.9|84545.9|84571.4|84546.4|84569.3|84544.3|29
1620134700000|2021-05-04 13:25:00|84571|84546|84569.3|84544.3|84571.3|84546.3|84566.7|84541.7|34
1620134710000|2021-05-04 13:25:10|84569.2|84544.2|84569.4|84544.4|84570.5|84545.5|84569|84544|33
1620134720000|2021-05-04 13:25:20|84569.2|84544.2|84568.9|84543.9|84569.5|84544.5|84567|84542|30
1620134730000|2021-05-04 13:25:30|84569|84544|84563.2|84538.2|84569.5|84544.5|84562.4|84537.4|29
1620134740000|2021-05-04 13:25:40|84560.9|84535.9|84566.1|84541.1|84568|84543|84547.2|84522.2|35
1620134750000|2021-05-04 13:25:50|84566.2|84541.2|84569.7|84544.7|84569.7|84544.7|84563.5|84538.5|31
1620134760000|2021-05-04 13:26:00|84568.5|84543.5|84565.6|84540.6|84568.5|84543.5|84560.2|84535.2|38
1620134770000|2021-05-04 13:26:10|84564.7|84539.7|84564.3|84539.3|84566.3|84541.3|84564.1|84539.1|31
1620134780000|2021-05-04 13:26:20|84564.4|84539.4|84561.5|84536.5|84566.1|84541.1|84560.3|84535.3|34
1620134790000|2021-05-04 13:26:30|84562.4|84537.4|84545.1|84520.1|84562.4|84537.4|84545.1|84520.1|31
1620134800000|2021-05-04 13:26:40|84546.4|84521.4|84544.1|84519.1|84553.2|84528.2|84543.8|84518.8|35
1620134810000|2021-05-04 13:26:50|84542.5|84517.5|84550.1|84525.1|84551.1|84526.1|84542.5|84517.5|34
1620134820000|2021-05-04 13:27:00|84550.5|84525.5|84552.5|84527.5|84553.4|84528.4|84545.5|84520.5|33
1620134830000|2021-05-04 13:27:10|84551.9|84526.9|84566.9|84541.9|84571.5|84546.5|84551.9|84526.9|39
1620134840000|2021-05-04 13:27:20|84566.7|84541.7|84574|84549|84574|84549|84565.3|84540.3|35
1620134850000|2021-05-04 13:27:30|84570.2|84545.2|84570|84545|84572|84547|84567.6|84542.6|36
1620134860000|2021-05-04 13:27:40|84563.1|84538.1|84556.7|84531.7|84563.1|84538.1|84553.2|84528.2|29
1620134870000|2021-05-04 13:27:50|84554|84529|84549.7|84524.7|84554|84529|84548.4|84523.4|33
1620134880000|2021-05-04 13:28:00|84549.5|84524.5|84539.9|84514.9|84549.5|84524.5|84539.1|84514.1|42
1620134890000|2021-05-04 13:28:10|84539.3|84514.3|84552.5|84527.5|84553.1|84528.1|84538.9|84513.9|36
1620134900000|2021-05-04 13:28:20|84553.6|84528.6|84536.6|84511.6|84553.8|84528.8|84536.6|84511.6|31
1620134910000|2021-05-04 13:28:30|84536.9|84511.9|84535.9|84510.9|84540.3|84515.3|84531.3|84506.3|39
1620134920000|2021-05-04 13:28:40|84533.5|84508.5|84540.1|84515.1|84540.1|84515.1|84524.7|84499.7|44
1620134930000|2021-05-04 13:28:50|84546.7|84521.7|84562.1|84537.1|84592|84542|84546.7|84517.2|39
1620134940000|2021-05-04 13:29:00|84561.9|84536.9|84542.3|84492.3|84562.1|84537.1|84542|84492|40
1620134950000|2021-05-04 13:29:10|84542.5|84492.5|84538|84488|84542.7|84492.7|84536.8|84486.8|35
1620134960000|2021-05-04 13:29:20|84538.1|84488.1|84556|84531|84557|84532|84535|84485|31
1620134970000|2021-05-04 13:29:30|84556.2|84531.2|84589.8|84539.8|84600.3|84562.5|84547.7|84519.6|41
1620134980000|2021-05-04 13:29:40|84590.2|84540.2|84584.4|84559.4|84593.1|84559.4|84571.6|84521.6|40
1620134990000|2021-05-04 13:29:50|84584.9|84559.9|84588.9|84538.9|84603|84559.9|84568.2|84527.6|44
1620135000000|2021-05-04 13:30:00|84576.3|84551.3|84586|84536|84594.8|84553.6|84569.8|84519.8|42
1620135010000|2021-05-04 13:30:10|84585.5|84535.5|84585.3|84560.3|84607.1|84564.1|84583.1|84533.1|42
1620135020000|2021-05-04 13:30:20|84585|84560|84590.8|84565.8|84590.8|84565.8|84585|84560|41
1620135030000|2021-05-04 13:30:30|84589.8|84564.8|84584.2|84559.2|84590.8|84565.8|84583.8|84558.8|37
1620135040000|2021-05-04 13:30:40|84584.9|84559.9|84584.8|84559.8|84586.6|84561.6|84581.9|84556.9|40
1620135050000|2021-05-04 13:30:50|84585.6|84560.6|84588.3|84563.3|84588.3|84563.3|84584.3|84559.3|41
1620135060000|2021-05-04 13:31:00|84588|84563|84568.4|84543.4|84588.8|84563.8|84568.4|84543.4|39
1620135070000|2021-05-04 13:31:10|84569.8|84544.8|84571.9|84546.9|84574.8|84549.8|84565.1|84540.1|37
1620135080000|2021-05-04 13:31:20|84571.4|84546.4|84570.8|84545.8|84574.9|84549.9|84568.9|84543.9|39
1620135090000|2021-05-04 13:31:30|84571.6|84546.6|84574.3|84549.3|84574.7|84549.7|84570.5|84545.5|39
1620135100000|2021-05-04 13:31:40|84574.7|84549.7|84586.8|84561.8|84597.9|84565.4|84572.4|84547.4|38
1620135110000|2021-05-04 13:31:50|84586.6|84561.6|84586.2|84561.2|84587.3|84562.3|84582.9|84557.9|40
1620135120000|2021-05-04 13:32:00|84585.5|84560.5|84587.7|84562.7|84588.6|84563.6|84583.2|84558.2|41
1620135130000|2021-05-04 13:32:10|84587.6|84562.6|84577.4|84552.4|84588.2|84563.2|84575.9|84550.9|33
1620135140000|2021-05-04 13:32:20|84577.3|84552.3|84579|84554|84579.7|84554.7|84577.1|84552.1|31
1620135150000|2021-05-04 13:32:30|84579.6|84554.6|84571.4|84546.4|84579.6|84554.6|84570.9|84545.9|36
1620135160000|2021-05-04 13:32:40|84571.3|84546.3|84578.5|84553.5|84580.3|84555.3|84569.1|84544.1|42
1620135170000|2021-05-04 13:32:50|84578.9|84553.9|84587.5|84562.5|84597.6|84572.6|84577.7|84540.5|40
1620135180000|2021-05-04 13:33:00|84588.1|84563.1|84590.6|84565.6|84597.7|84572.7|84587.4|84562.4|41
1620135190000|2021-05-04 13:33:10|84588.9|84563.9|84614.6|84564.6|84622|84577.1|84584.5|84559.5|43
1620135200000|2021-05-04 13:33:20|84615.1|84565.1|84604.1|84579.1|84615.4|84579.9|84600|84564.8|35
1620135210000|2021-05-04 13:33:30|84603.9|84578.9|84606.9|84581.9|84611.3|84586.3|84603.8|84578.8|39
1620135220000|2021-05-04 13:33:40|84606.3|84581.3|84602.4|84577.4|84606.3|84581.3|84600.9|84575.9|38
1620135230000|2021-05-04 13:33:50|84602.9|84577.9|84603.2|84578.2|84605.4|84580.4|84599.4|84574.4|39
1620135240000|2021-05-04 13:34:00|84601.7|84576.7|84602.1|84577.1|84603.7|84578.7|84600.4|84575.4|38
1620135250000|2021-05-04 13:34:10|84603.2|84578.2|84602.1|84577.1|84604.9|84579.9|84600.1|84575.1|36
1620135260000|2021-05-04 13:34:20|84601.8|84576.8|84609.6|84584.6|84612.3|84587.3|84599.6|84574.6|37
1620135270000|2021-05-04 13:34:30|84609.7|84584.7|84606.9|84581.9|84612.9|84587.9|84605.8|84580.8|32
1620135280000|2021-05-04 13:34:40|84607|84582|84593.8|84568.8|84607.7|84582.7|84593.5|84568.5|42
1620135290000|2021-05-04 13:34:50|84594.1|84569.1|84592.9|84567.9|84600.1|84575.1|84589|84564|41
1620135300000|2021-05-04 13:35:00|84593.4|84568.4|84595.1|84570.1|84597.2|84572.2|84589.6|84564.6|42
1620135310000|2021-05-04 13:35:10|84595.5|84570.5|84581.4|84556.4|84596|84571|84581.3|84556.3|38
1620135320000|2021-05-04 13:35:20|84581.7|84556.7|84589|84564|84598.8|84564|84581.2|84540.8|36
1620135330000|2021-05-04 13:35:30|84589.3|84564.3|84598.6|84573.6|84602.6|84577.6|84588.9|84563.9|38
1620135340000|2021-05-04 13:35:40|84599.4|84574.4|84590.7|84565.7|84599.4|84574.4|84589.4|84564.4|36
1620135350000|2021-05-04 13:35:50|84590.5|84565.5|84589.5|84564.5|84591.1|84566.1|84588.1|84563.1|32
1620135360000|2021-05-04 13:36:00|84588.9|84563.9|84577.7|84552.7|84592.4|84567.4|84577.7|84552.7|38
1620135370000|2021-05-04 13:36:10|84575.6|84550.6|84584.9|84559.9|84591.8|84559.9|84574.3|84538.6|38
1620135380000|2021-05-04 13:36:20|84584.7|84559.7|84591.3|84566.3|84593.8|84568.8|84584.7|84559.7|38
1620135390000|2021-05-04 13:36:30|84592.8|84567.8|84595.8|84570.8|84597.7|84572.7|84590.6|84565.6|38
1620135400000|2021-05-04 13:36:40|84598.1|84573.1|84597.5|84572.5|84600.6|84575.6|84596.2|84571.2|36
1620135410000|2021-05-04 13:36:50|84598.1|84573.1|84606.4|84581.4|84609.3|84584.3|84598.1|84573.1|39
1620135420000|2021-05-04 13:37:00|84606.1|84581.1|84594.8|84569.8|84606.8|84581.8|84594.7|84569.7|40
1620135430000|2021-05-04 13:37:10|84594.5|84569.5|84601|84576|84603.7|84578.7|84594.5|84569.5|39
1620135440000|2021-05-04 13:37:20|84600.9|84575.9|84596|84571|84603|84578|84594.6|84569.6|41
1620135450000|2021-05-04 13:37:30|84595.1|84570.1|84602.7|84577.7|84606.1|84581.1|84594.4|84569.4|40
1620135460000|2021-05-04 13:37:40|84603.8|84578.8|84603.9|84578.9|84609.1|84584.1|84601.9|84576.9|42
1620135470000|2021-05-04 13:37:50|84602.7|84577.7|84601.1|84576.1|84604.1|84579.1|84600.3|84575.3|30
1620135480000|2021-05-04 13:38:00|84600.3|84575.3|84600.4|84575.4|84606.3|84581.3|84598.4|84573.4|39
1620135490000|2021-05-04 13:38:10|84600.5|84575.5|84598.3|84573.3|84602|84577|84597|84572|38
1620135500000|2021-05-04 13:38:20|84598.9|84573.9|84600.6|84575.6|84602.4|84577.4|84596.8|84571.8|40
1620135510000|2021-05-04 13:38:30|84601|84576|84594.1|84569.1|84602.8|84577.8|84593.6|84568.6|37
1620135520000|2021-05-04 13:38:40|84593.8|84568.8|84602.8|84577.8|84608.2|84583.2|84593.8|84568.8|40
1620135530000|2021-05-04 13:38:50|84604.2|84579.2|84600.3|84575.3|84605|84580|84599.2|84574.2|39
1620135540000|2021-05-04 13:39:00|84599.9|84574.9|84600.2|84575.2|84600.6|84575.6|84597.8|84572.8|33
1620135550000|2021-05-04 13:39:10|84600.5|84575.5|84602|84577|84607.6|84582.6|84600.3|84575.3|38
1620135560000|2021-05-04 13:39:20|84601.6|84576.6|84600.6|84575.6|84603.1|84578.1|84599.9|84574.9|27
1620135570000|2021-05-04 13:39:30|84601.2|84576.2|84604.9|84579.9|84608.3|84583.3|84599.7|84574.7|39
1620135580000|2021-05-04 13:39:40|84605.1|84580.1|84600.5|84575.5|84606.4|84581.4|84599.9|84574.9|35
1620135590000|2021-05-04 13:39:50|84600.1|84575.1|84608.9|84583.9|84611.6|84586.6|84599.4|84574.4|38
1620135600000|2021-05-04 13:40:00|84607.9|84582.9|84605.6|84580.6|84609.1|84584.1|84603.5|84578.5|42
1620135610000|2021-05-04 13:40:10|84605.5|84580.5|84608.6|84583.6|84611.5|84586.5|84604.5|84579.5|39
1620135620000|2021-05-04 13:40:20|84607.9|84582.9|84607.8|84582.8|84611.6|84586.6|84605.8|84580.8|40
1620135630000|2021-05-04 13:40:30|84607.4|84582.4|84609.6|84584.6|84613.4|84588.4|84607.3|84582.3|40
1620135640000|2021-05-04 13:40:40|84609.2|84584.2|84607|84582|84611|84586|84605.7|84580.7|35
1620135650000|2021-05-04 13:40:50|84608.1|84583.1|84608.6|84583.6|84616.8|84591.8|84606.8|84581.8|41
1620135660000|2021-05-04 13:41:00|84608.4|84583.4|84612.9|84587.9|84613.8|84588.8|84606.7|84581.7|41
1620135670000|2021-05-04 13:41:10|84612.7|84587.7|84597|84572|84612.7|84587.7|84596|84571|41
1620135680000|2021-05-04 13:41:20|84596.8|84571.8|84605.9|84580.9|84607.6|84582.6|84593.7|84568.7|38
1620135690000|2021-05-04 13:41:30|84605|84580|84617.7|84592.7|84627.1|84602.1|84604.6|84579.6|42
1620135700000|2021-05-04 13:41:40|84619.5|84594.5|84618.4|84593.4|84632.9|84603|84615.5|84581.1|39
1620135710000|2021-05-04 13:41:50|84617.1|84592.1|84614.9|84589.9|84620.6|84595.6|84614.2|84589.2|37
1620135720000|2021-05-04 13:42:00|84614|84589|84615.2|84590.2|84616.7|84591.7|84611.1|84586.1|39
1620135730000|2021-05-04 13:42:10|84614.9|84589.9|84615.5|84590.5|84617.9|84592.9|84614.7|84589.7|33
1620135740000|2021-05-04 13:42:20|84615.6|84590.6|84611.6|84586.6|84616.5|84591.5|84610.2|84585.2|38
1620135750000|2021-05-04 13:42:30|84611.3|84586.3|84618.6|84593.6|84630.8|84596|84611|84580.8|33
1620135760000|2021-05-04 13:42:40|84619|84594|84614.4|84589.4|84631.1|84595.1|84614|84580.6|30
1620135770000|2021-05-04 13:42:50|84616.2|84591.2|84619.8|84594.8|84619.8|84594.8|84613.4|84588.4|25
1620135780000|2021-05-04 13:43:00|84620.2|84595.2|84616.6|84591.6|84624.6|84599.6|84616.6|84591.6|32
1620135790000|2021-05-04 13:43:10|84617|84592|84614.8|84589.8|84625|84593.2|84614.3|84575|32
1620135800000|2021-05-04 13:43:20|84616.2|84591.2|84611.4|84586.4|84616.9|84591.9|84609.3|84584.3|33
1620135810000|2021-05-04 13:43:30|84611.5|84586.5|84600.1|84575.1|84615.3|84587.3|84599.8|84561.7|30
1620135820000|2021-05-04 13:43:40|84599.9|84574.9|84602.7|84577.7|84614.3|84578.4|84599.9|84562.4|27
1620135830000|2021-05-04 13:43:50|84603.3|84578.3|84603.9|84578.9|84615.9|84579.8|84600.9|84565.4|29
1620135840000|2021-05-04 13:44:00|84604.2|84579.2|84596.4|84571.4|84606.7|84579.8|84595.7|84555.2|35
1620135850000|2021-05-04 13:44:10|84596.2|84571.2|84593.7|84568.7|84597.9|84572.9|84593.4|84568.4|28
1620135860000|2021-05-04 13:44:20|84593.5|84568.5|84596.8|84571.8|84610|84573.9|84593.4|84554.9|28
1620135870000|2021-05-04 13:44:30|84599.1|84574.1|84591.9|84566.9|84608.6|84583.6|84591.5|84566.5|36
1620135880000|2021-05-04 13:44:40|84593.2|84568.2|84583.6|84558.6|84593.2|84568.2|84583.2|84558.2|26
1620135890000|2021-05-04 13:44:50|84584.2|84559.2|84601.6|84576.6|84603.3|84578.3|84583.7|84558.7|35
1620135900000|2021-05-04 13:45:00|84601.1|84576.1|84617.2|84592.2|84618|84593|84599.5|84574.5|37
1620135910000|2021-05-04 13:45:10|84617.8|84592.8|84598.2|84573.2|84621.1|84596.1|84594.2|84557.3|39
1620135920000|2021-05-04 13:45:20|84598.5|84573.5|84593.4|84568.4|84608.3|84583.3|84593.4|84568.4|39
1620135930000|2021-05-04 13:45:30|84590.5|84565.5|84590.6|84565.6|84592.6|84567.6|84589.4|84564.4|36
1620135940000|2021-05-04 13:45:40|84589.8|84564.8|84580.1|84555.1|84590.8|84565.8|84579.4|84540.5|36
1620135950000|2021-05-04 13:45:50|84580.3|84555.3|84594.5|84544.5|84594.7|84556|84579.1|84539.1|36
1620135960000|2021-05-04 13:46:00|84594.3|84544.3|84601.8|84576.8|84609.2|84577|84585.7|84544.3|41
1620135970000|2021-05-04 13:46:10|84602.2|84577.2|84591.6|84566.6|84605.9|84580.9|84591.6|84566.6|35
1620135980000|2021-05-04 13:46:20|84592.7|84567.7|84595.3|84570.3|84611.5|84586.5|84592.7|84557.7|41
1620135990000|2021-05-04 13:46:30|84593.4|84568.4|84588|84563|84601.1|84569.7|84585.6|84550.8|41
1620136000000|2021-05-04 13:46:40|84587.5|84562.5|84590.2|84565.2|84606.6|84572.2|84584.8|84556.6|39
1620136010000|2021-05-04 13:46:50|84590.5|84565.5|84592.6|84567.6|84593|84568|84587.6|84562.6|37
1620136020000|2021-05-04 13:47:00|84592.3|84567.3|84592.6|84567.6|84595.7|84570.7|84589.4|84564.4|36
1620136030000|2021-05-04 13:47:10|84592.9|84567.9|84598.7|84573.7|84599.1|84574.1|84592.8|84567.8|32
1620136040000|2021-05-04 13:47:20|84598.8|84573.8|84594.1|84569.1|84601.1|84576.1|84594.1|84569.1|38
1620136050000|2021-05-04 13:47:30|84594|84569|84601.4|84576.4|84610.8|84576.4|84593.9|84559.7|27
1620136060000|2021-05-04 13:47:40|84601.3|84576.3|84631.6|84606.6|84633.5|84608.5|84601.3|84576.3|36
1620136070000|2021-05-04 13:47:50|84631.8|84606.8|84628.2|84603.2|84631.8|84606.8|84615.2|84590.2|35
1620136080000|2021-05-04 13:48:00|84627.1|84602.1|84615.1|84590.1|84627.1|84602.1|84614.6|84589.6|34
1620136090000|2021-05-04 13:48:10|84615.8|84590.8|84621.4|84596.4|84623.5|84598.5|84615.8|84590.8|38
1620136100000|2021-05-04 13:48:20|84621.5|84596.5|84640.1|84615.1|84648.2|84623.2|84620.5|84589.5|43
1620136110000|2021-05-04 13:48:30|84640.3|84615.3|84632.2|84607.2|84640.3|84615.3|84631.4|84606.4|43
1620136120000|2021-05-04 13:48:40|84630.5|84605.5|84626.7|84601.7|84633.2|84608.2|84614.4|84589.4|36
1620136130000|2021-05-04 13:48:50|84628|84603|84618.5|84593.5|84629.7|84604.7|84609.1|84584.1|43
1620136140000|2021-05-04 13:49:00|84619.8|84594.8|84631|84606|84641.3|84616.3|84611.9|84581.2|38
1620136150000|2021-05-04 13:49:10|84629.3|84604.3|84627.1|84602.1|84633.7|84604.3|84618.5|84580.9|40
1620136160000|2021-05-04 13:49:20|84627|84602|84636.9|84586.9|84639.4|84609.9|84623.9|84586.9|34
1620136170000|2021-05-04 13:49:30|84637.4|84587.4|84621.9|84596.9|84637.4|84604.1|84620.9|84587.4|35
1620136180000|2021-05-04 13:49:40|84620.6|84595.6|84609.9|84584.9|84633.8|84597.5|84602.6|84577.6|40
1620136190000|2021-05-04 13:49:50|84610.1|84585.1|84609.9|84584.9|84610.7|84585.7|84608.3|84583.3|34
1620136200000|2021-05-04 13:50:00|84610.4|84585.4|84615|84590|84625.9|84590|84609.3|84574.3|35
1620136210000|2021-05-04 13:50:10|84615.1|84590.1|84623.9|84598.9|84634.3|84602.6|84614.8|84578.9|36
1620136220000|2021-05-04 13:50:20|84624.1|84599.1|84609|84584|84624.3|84599.3|84608.6|84583.6|42
1620136230000|2021-05-04 13:50:30|84607.1|84582.1|84612.4|84587.4|84613.1|84588.1|84607.1|84582.1|37
1620136240000|2021-05-04 13:50:40|84613.2|84588.2|84613.7|84588.7|84614.9|84589.9|84611.9|84586.9|25
1620136250000|2021-05-04 13:50:50|84614|84589|84611.7|84586.7|84614.6|84589.6|84611|84586|27
1620136260000|2021-05-04 13:51:00|84611.4|84586.4|84611.1|84586.1|84613.5|84588.5|84609.5|84584.5|41
1620136270000|2021-05-04 13:51:10|84611|84586|84610.9|84585.9|84614.2|84589.2|84609|84584|41
1620136280000|2021-05-04 13:51:20|84610.5|84585.5|84617.9|84592.9|84630.8|84594.3|84609.5|84580.8|35
1620136290000|2021-05-04 13:51:30|84618.1|84593.1|84615.8|84590.8|84627.2|84595|84613.6|84577.2|36
1620136300000|2021-05-04 13:51:40|84615.9|84590.9|84617.7|84592.7|84622.1|84597.1|84611.8|84586.8|38
1620136310000|2021-05-04 13:51:50|84617|84592|84611.5|84586.5|84623.7|84592|84609.7|84573.7|36
1620136320000|2021-05-04 13:52:00|84611.4|84586.4|84610.8|84585.8|84615.7|84590.7|84607.5|84582.5|38
1620136330000|2021-05-04 13:52:10|84612|84587|84611.8|84586.8|84614.1|84589.1|84609.9|84584.9|35
1620136340000|2021-05-04 13:52:20|84611.6|84586.6|84613.1|84588.1|84613.9|84588.9|84611.4|84586.4|32
1620136350000|2021-05-04 13:52:30|84613.9|84588.9|84613.4|84588.4|84614.3|84589.3|84610.9|84585.9|38
1620136360000|2021-05-04 13:52:40|84612.8|84587.8|84610.5|84585.5|84614.2|84589.2|84609.9|84584.9|37
1620136370000|2021-05-04 13:52:50|84610.8|84585.8|84612.5|84587.5|84615.5|84590.5|84609.7|84584.7|32
1620136380000|2021-05-04 13:53:00|84612.2|84587.2|84611.5|84586.5|84612.9|84587.9|84609.9|84584.9|35
1620136390000|2021-05-04 13:53:10|84611.6|84586.6|84609.8|84584.8|84611.6|84586.6|84608.3|84583.3|38
1620136400000|2021-05-04 13:53:20|84610.1|84585.1|84611.1|84586.1|84611.4|84586.4|84604.4|84579.4|40
1620136410000|2021-05-04 13:53:30|84611.5|84586.5|84611.3|84586.3|84613.2|84588.2|84609.5|84584.5|32
1620136420000|2021-05-04 13:53:40|84612.1|84587.1|84610.6|84585.6|84612.1|84587.1|84609.1|84584.1|36
1620136430000|2021-05-04 13:53:50|84610.7|84585.7|84613.5|84588.5|84617.6|84592.6|84609.9|84584.9|34
1620136440000|2021-05-04 13:54:00|84613.3|84588.3|84620|84595|84620|84595|84612.1|84587.1|37
1620136450000|2021-05-04 13:54:10|84620.4|84595.4|84617.5|84592.5|84620.4|84595.4|84616.7|84591.7|36
1620136460000|2021-05-04 13:54:20|84617.6|84592.6|84612.4|84587.4|84618.2|84593.2|84611.8|84586.8|39
1620136470000|2021-05-04 13:54:30|84611.8|84586.8|84608.8|84583.8|84611.8|84586.8|84606.6|84581.6|39
1620136480000|2021-05-04 13:54:40|84606.6|84581.6|84610.5|84585.5|84612|84587|84606.6|84581.6|34
1620136490000|2021-05-04 13:54:50|84612.1|84587.1|84612.9|84587.9|84612.9|84587.9|84609.2|84584.2|41
1620136500000|2021-05-04 13:55:00|84612.1|84587.1|84612.5|84587.5|84615.9|84590.9|84612.1|84587.1|38
1620136510000|2021-05-04 13:55:10|84612|84587|84611.3|84586.3|84614.4|84589.4|84611.2|84586.2|42
1620136520000|2021-05-04 13:55:20|84612.4|84587.4|84613.1|84588.1|84613.4|84588.4|84610.6|84585.6|35
1620136530000|2021-05-04 13:55:30|84613.2|84588.2|84612.9|84587.9|84613.7|84588.7|84611.5|84586.5|29
1620136540000|2021-05-04 13:55:40|84612.8|84587.8|84613|84588|84615|84590|84610.8|84585.8|27
1620136550000|2021-05-04 13:55:50|84612.8|84587.8|84613.3|84588.3|84613.6|84588.6|84610.2|84585.2|29
1620136560000|2021-05-04 13:56:00|84612.5|84587.5|84609.7|84584.7|84612.9|84587.9|84606.1|84581.1|39
1620136570000|2021-05-04 13:56:10|84611|84586|84611.1|84586.1|84614.3|84589.3|84608.4|84583.4|34
1620136580000|2021-05-04 13:56:20|84610.9|84585.9|84614.4|84589.4|84614.4|84589.4|84607.3|84582.3|38
1620136590000|2021-05-04 13:56:30|84614.6|84589.6|84610.4|84585.4|84616.3|84591.3|84610.2|84585.2|56
1620136600000|2021-05-04 13:56:40|84610.1|84585.1|84612.4|84587.4|84614.7|84589.7|84610.1|84585.1|47
1620136610000|2021-05-04 13:56:50|84613.5|84588.5|84611.8|84586.8|84613.5|84588.5|84610.7|84585.7|48
1620136620000|2021-05-04 13:57:00|84611.4|84586.4|84610.4|84585.4|84612.6|84587.6|84609.8|84584.8|52
1620136630000|2021-05-04 13:57:10|84610.2|84585.2|84601.9|84576.9|84611.2|84586.2|84601.5|84576.5|50
1620136640000|2021-05-04 13:57:20|84602|84577|84607.4|84582.4|84609.8|84584.8|84602|84577|40
1620136650000|2021-05-04 13:57:30|84609.8|84584.8|84610|84585|84612.3|84587.3|84608.2|84583.2|51
1620136660000|2021-05-04 13:57:40|84610.7|84585.7|84627.9|84602.9|84635.1|84603.2|84609.8|84584.3|55
1620136670000|2021-05-04 13:57:50|84628.9|84603.9|84623.8|84598.8|84630.4|84605.4|84623.1|84598.1|52
1620136680000|2021-05-04 13:58:00|84623.2|84598.2|84626.5|84601.5|84626.5|84601.5|84621.7|84596.7|40
1620136690000|2021-05-04 13:58:10|84626.4|84601.4|84629.5|84604.5|84629.6|84604.6|84624.6|84599.6|48
1620136700000|2021-05-04 13:58:20|84629.7|84604.7|84644.4|84619.4|84645.5|84620.5|84628.5|84603.5|58
1620136710000|2021-05-04 13:58:30|84644.3|84619.3|84649|84624|84649|84624|84641.8|84616.8|52
1620136720000|2021-05-04 13:58:40|84648.2|84623.2|84657|84632|84658.4|84633.4|84648.2|84623.2|68
1620136730000|2021-05-04 13:58:50|84656.1|84631.1|84654.5|84629.5|84656.4|84631.4|84650.8|84625.8|54
1620136740000|2021-05-04 13:59:00|84655|84630|84655.4|84630.4|84657.7|84632.7|84652.2|84627.2|54
1620136750000|2021-05-04 13:59:10|84654.9|84629.9|84639.1|84614.1|84654.9|84629.9|84637.8|84612.8|72
1620136760000|2021-05-04 13:59:20|84638.9|84613.9|84640.1|84615.1|84640.1|84615.1|84633.1|84608.1|71
1620136770000|2021-05-04 13:59:30|84641.6|84616.6|84637.1|84612.1|84641.8|84616.8|84636.1|84611.1|54
1620136780000|2021-05-04 13:59:40|84640.3|84615.3|84643|84618|84644.8|84619.8|84638.1|84613.1|66
1620136790000|2021-05-04 13:59:50|84643.2|84618.2|84642.6|84592.6|84660.2|84621.3|84639.3|84589|67
1620136800000|2021-05-04 14:00:00|84640.1|84590.1|84661.5|84611.5|84661.5|84611.5|84640.1|84590.1|65
1620136810000|2021-05-04 14:00:10|84661|84611|84674.1|84624.1|84674.1|84624.1|84660.8|84610.8|65
1620136820000|2021-05-04 14:00:20|84674.8|84624.8|84636.9|84586.9|84680.2|84630.2|84633.1|84585.6|67
1620136830000|2021-05-04 14:00:30|84640.4|84590.4|84636.4|84586.4|84642.4|84592.4|84628.5|84578.5|67
1620136840000|2021-05-04 14:00:40|84643|84593|84648.7|84598.7|84651.5|84601.5|84641.6|84591.6|63
1620136850000|2021-05-04 14:00:50|84646.2|84596.2|84706.2|84656.2|84706.2|84656.2|84646.2|84596.2|77
1620136860000|2021-05-04 14:01:00|84706|84656|84701.1|84651.1|84708.4|84658.4|84695.2|84645.2|68
1620136870000|2021-05-04 14:01:10|84701.5|84651.5|84689.5|84639.5|84701.6|84651.6|84687.2|84637.2|57
1620136880000|2021-05-04 14:01:20|84690|84640|84687.4|84637.4|84692.9|84642.9|84687|84637|55
1620136890000|2021-05-04 14:01:30|84685.7|84635.7|84683.2|84633.2|84689.6|84639.6|84681.9|84631.9|56
1620136900000|2021-05-04 14:01:40|84682.4|84632.4|84687.4|84637.4|84691|84641|84682.4|84632.4|58
1620136910000|2021-05-04 14:01:50|84688|84638|84675.1|84650.1|84688.9|84652.8|84675.1|84636.5|42
1620136920000|2021-05-04 14:02:00|84675.8|84650.8|84677.5|84652.5|84690.4|84655.6|84670.7|84628.1|64
1620136930000|2021-05-04 14:02:10|84677.7|84652.7|84707.3|84657.3|84707.5|84663.3|84676.2|84638.1|63
1620136940000|2021-05-04 14:02:20|84692.5|84667.5|84706.6|84681.6|84718.8|84682.6|84688.8|84651.9|65
1620136950000|2021-05-04 14:02:30|84707.6|84682.6|84707.8|84657.8|84720.6|84683.1|84693.7|84654.7|63
1620136960000|2021-05-04 14:02:40|84694.9|84669.9|84717|84667|84720.3|84680.1|84694.9|84658.5|57
1620136970000|2021-05-04 14:02:50|84717.5|84667.5|84703.5|84678.5|84725.2|84687.5|84702.8|84666.8|62
1620136980000|2021-05-04 14:03:00|84703|84678|84697.8|84672.8|84713.7|84682.3|84697.8|84663.7|60
1620136990000|2021-05-04 14:03:10|84698.1|84673.1|84705.5|84655.5|84710.2|84674.1|84690.3|84655.5|64
1620137000000|2021-05-04 14:03:20|84692.8|84667.8|84682.9|84657.9|84706|84669.1|84680.9|84649.2|36
1620137010000|2021-05-04 14:03:30|84683.3|84658.3|84681.7|84656.7|84683.3|84658.3|84679|84654|53
1620137020000|2021-05-04 14:03:40|84681.9|84656.9|84697.1|84647.1|84699.9|84662|84681.6|84644.2|36
1620137030000|2021-05-04 14:03:50|84697.2|84647.2|84677.7|84652.7|84702.3|84663.1|84677.7|84644.7|55
1620137040000|2021-05-04 14:04:00|84678.5|84653.5|84671.7|84646.7|84684.8|84659.8|84669.5|84644.5|61
1620137050000|2021-05-04 14:04:10|84672.7|84647.7|84669.1|84644.1|84677.7|84647.7|84664.3|84627.6|58
1620137060000|2021-05-04 14:04:20|84669|84644|84663.3|84638.3|84687.2|84648.2|84663|84633.2|56
1620137070000|2021-05-04 14:04:30|84663.4|84638.4|84665.1|84640.1|84683.2|84645|84663.3|84631.3|58
1620137080000|2021-05-04 14:04:40|84664.7|84639.7|84677.2|84627.2|84677.2|84642.8|84659.7|84627.2|48
1620137090000|2021-05-04 14:04:50|84660.9|84635.9|84663.2|84638.2|84671.6|84638.2|84656.8|84620.9|51
1620137100000|2021-05-04 14:05:00|84662.3|84637.3|84664.4|84639.4|84681.1|84646.4|84658.1|84631.1|65
1620137110000|2021-05-04 14:05:10|84663|84638|84654.5|84629.5|84671.6|84640.3|84651.9|84621.6|73
1620137120000|2021-05-04 14:05:20|84655.2|84630.2|84662.1|84637.1|84662.1|84637.1|84649.1|84624.1|66
1620137130000|2021-05-04 14:05:30|84662.3|84637.3|84662.6|84637.6|84665.6|84640.6|84657.3|84632.3|61
1620137140000|2021-05-04 14:05:40|84662.2|84637.2|84658.9|84633.9|84668.7|84643.7|84657.1|84632.1|67
1620137150000|2021-05-04 14:05:50|84659.1|84634.1|84659.7|84634.7|84661.7|84636.7|84655.6|84630.6|46
1620137160000|2021-05-04 14:06:00|84659.3|84634.3|84661.7|84636.7|84665.2|84640.2|84659.3|84634.3|53
1620137170000|2021-05-04 14:06:10|84661.9|84636.9|84664.5|84639.5|84665.9|84640.9|84657|84632|56
1620137180000|2021-05-04 14:06:20|84664.3|84639.3|84671.3|84646.3|84672.3|84647.3|84660.5|84635.5|62
1620137190000|2021-05-04 14:06:30|84671|84646|84668.9|84643.9|84672.9|84647.9|84663.2|84638.2|63
1620137200000|2021-05-04 14:06:40|84669.4|84644.4|84655.1|84630.1|84669.4|84644.4|84653.9|84628.9|56
1620137210000|2021-05-04 14:06:50|84654|84629|84649.4|84624.4|84655.8|84630.8|84644.5|84619.5|69
1620137220000|2021-05-04 14:07:00|84649.2|84624.2|84656.3|84631.3|84661.1|84636.1|84647.9|84622.9|57
1620137230000|2021-05-04 14:07:10|84656.5|84631.5|84653.3|84628.3|84658.4|84633.4|84649.6|84624.6|63
1620137240000|2021-05-04 14:07:20|84652|84627|84657.5|84632.5|84667.5|84642.5|84650.9|84625.9|59
1620137250000|2021-05-04 14:07:30|84657|84632|84644.6|84619.6|84657.8|84632.8|84643.8|84618.8|61
1620137260000|2021-05-04 14:07:40|84644.9|84619.9|84646.2|84621.2|84650.7|84625.7|84643.1|84618.1|62
1620137270000|2021-05-04 14:07:50|84645.9|84620.9|84642.1|84617.1|84650.5|84625.5|84641.9|84616.9|59
1620137280000|2021-05-04 14:08:00|84642.9|84617.9|84637|84612|84645.2|84620.2|84632.2|84607.2|50
1620137290000|2021-05-04 14:08:10|84637.2|84612.2|84649.9|84624.9|84652.4|84624.9|84637.2|84602.4|56
1620137300000|2021-05-04 14:08:20|84649.5|84624.5|84649|84624|84649.7|84624.7|84644.8|84619.8|51
1620137310000|2021-05-04 14:08:30|84648.8|84623.8|84652.7|84627.7|84654.8|84629.8|84646.7|84621.7|41
1620137320000|2021-05-04 14:08:40|84652.9|84627.9|84651.9|84626.9|84653.9|84628.9|84649.3|84624.3|41
1620137330000|2021-05-04 14:08:50|84652.3|84627.3|84641.7|84616.7|84652.3|84627.3|84640.9|84615.9|57
1620137340000|2021-05-04 14:09:00|84642.1|84617.1|84640.9|84615.9|84643|84618|84637.8|84612.8|49
1620137350000|2021-05-04 14:09:10|84640.7|84615.7|84654|84629|84654.9|84629.9|84640.7|84615.7|66
1620137360000|2021-05-04 14:09:20|84654.4|84629.4|84660|84635|84663.9|84638.9|84654.4|84629.4|49
1620137370000|2021-05-04 14:09:30|84660.2|84635.2|84657.8|84632.8|84660.2|84635.2|84652.8|84627.8|60
1620137380000|2021-05-04 14:09:40|84658.3|84633.3|84664.4|84639.4|84667.3|84642.3|84657.7|84632.7|55
1620137390000|2021-05-04 14:09:50|84664.7|84639.7|84668.1|84643.1|84668.4|84643.4|84660.8|84635.8|48
1620137400000|2021-05-04 14:10:00|84668.2|84643.2|84665.3|84640.3|84670.9|84645.9|84663.5|84638.5|61
1620137410000|2021-05-04 14:10:10|84665.4|84640.4|84671|84646|84671.6|84646.6|84664.8|84639.8|55
1620137420000|2021-05-04 14:10:20|84670.7|84645.7|84663|84638|84671.3|84646.3|84653.8|84628.8|60
1620137430000|2021-05-04 14:10:30|84662.9|84637.9|84670.5|84645.5|84670.5|84645.5|84661.8|84636.8|42
1620137440000|2021-05-04 14:10:40|84671.8|84646.8|84651.4|84626.4|84671.8|84646.8|84648.5|84623.5|60
1620137450000|2021-05-04 14:10:50|84651.9|84626.9|84640.6|84615.6|84652.7|84627.7|84639.9|84614.9|54
1620137460000|2021-05-04 14:11:00|84640.1|84615.1|84651.5|84626.5|84651.8|84626.8|84634.6|84609.6|60
1620137470000|2021-05-04 14:11:10|84653.8|84628.8|84665.4|84640.4|84665.4|84640.4|84652.5|84627.5|42
1620137480000|2021-05-04 14:11:20|84663|84638|84660|84635|84665.1|84640.1|84658.3|84633.3|57
1620137490000|2021-05-04 14:11:30|84660.9|84635.9|84659.7|84634.7|84662.1|84637.1|84658.7|84633.7|40
1620137500000|2021-05-04 14:11:40|84659.9|84634.9|84662.4|84637.4|84662.4|84637.4|84659.8|84634.8|38
1620137510000|2021-05-04 14:11:50|84662.3|84637.3|84681.7|84656.7|84681.7|84656.7|84662.3|84637.3|65
1620137520000|2021-05-04 14:12:00|84681.2|84656.2|84684|84659|84684.9|84659.9|84679.1|84654.1|56
1620137530000|2021-05-04 14:12:10|84684.1|84659.1|84690.4|84665.4|84694.5|84669.5|84681.4|84656.4|67
1620137540000|2021-05-04 14:12:20|84690.8|84665.8|84683.1|84658.1|84690.8|84665.8|84668.7|84643.7|70
1620137550000|2021-05-04 14:12:30|84682.9|84657.9|84690.2|84665.2|84690.6|84665.6|84682.2|84657.2|59
1620137560000|2021-05-04 14:12:40|84690.8|84665.8|84688.7|84663.7|84692.5|84667.5|84688.2|84663.2|56
1620137570000|2021-05-04 14:12:50|84688.2|84663.2|84682.6|84657.6|84688.7|84663.7|84682.3|84657.3|55
1620137580000|2021-05-04 14:13:00|84683.8|84658.8|84675.1|84650.1|84690.1|84665.1|84673|84648|59
1620137590000|2021-05-04 14:13:10|84674.2|84649.2|84682.1|84657.1|84691.3|84666.3|84674.2|84649.2|61
1620137600000|2021-05-04 14:13:20|84681.8|84656.8|84674.6|84649.6|84681.8|84656.8|84673.2|84648.2|64
1620137610000|2021-05-04 14:13:30|84674.7|84649.7|84687.8|84662.8|84687.8|84662.8|84673.6|84648.6|63
1620137620000|2021-05-04 14:13:40|84688.1|84663.1|84693.1|84668.1|84693.1|84668.1|84685.3|84660.3|47
1620137630000|2021-05-04 14:13:50|84695.3|84670.3|84689.6|84664.6|84695.3|84670.3|84686.9|84661.9|51
1620137640000|2021-05-04 14:14:00|84689.8|84664.8|84696.2|84671.2|84698.5|84673.5|84689.8|84664.8|52
1620137650000|2021-05-04 14:14:10|84695.7|84670.7|84689.9|84664.9|84697.4|84672.4|84689.3|84664.3|52
1620137660000|2021-05-04 14:14:20|84689.2|84664.2|84684.4|84659.4|84690.9|84665.9|84681.9|84656.9|46
1620137670000|2021-05-04 14:14:30|84683.9|84658.9|84669.3|84644.3|84684.7|84659.7|84668|84643|53
1620137680000|2021-05-04 14:14:40|84669.2|84644.2|84665.9|84640.9|84670.9|84645.9|84661.3|84636.3|61
1620137690000|2021-05-04 14:14:50|84664.8|84639.8|84659.3|84634.3|84664.8|84639.8|84654.7|84629.7|52
1620137700000|2021-05-04 14:15:00|84659.6|84634.6|84677.7|84652.7|84678.3|84653.3|84659.6|84634.6|58
1620137710000|2021-05-04 14:15:10|84677.8|84652.8|84676|84651|84681.9|84656.9|84674.7|84649.7|59
1620137720000|2021-05-04 14:15:20|84675.9|84650.9|84684.4|84659.4|84684.8|84659.8|84675.3|84650.3|61
1620137730000|2021-05-04 14:15:30|84684.1|84659.1|84684.4|84659.4|84687.9|84662.9|84682.5|84657.5|44
1620137740000|2021-05-04 14:15:40|84684|84659|84685.5|84660.5|84687.6|84662.6|84682.4|84657.4|35
1620137750000|2021-05-04 14:15:50|84685.6|84660.6|84686.7|84661.7|84686.8|84661.8|84682.1|84657.1|51
1620137760000|2021-05-04 14:16:00|84686.6|84661.6|84680|84655|84701.6|84676.6|84679.3|84651.4|58
1620137770000|2021-05-04 14:16:10|84679.8|84654.8|84667.8|84642.8|84684.4|84659.4|84667.8|84642.8|63
1620137780000|2021-05-04 14:16:20|84667.9|84642.9|84658.4|84633.4|84668|84643|84658.4|84633.4|50
1620137790000|2021-05-04 14:16:30|84658.6|84633.6|84669.3|84644.3|84669.9|84644.9|84658.4|84633.4|55
1620137800000|2021-05-04 14:16:40|84670.6|84645.6|84660|84635|84671|84646|84658.6|84633.6|50
1620137810000|2021-05-04 14:16:50|84661|84636|84664.3|84639.3|84665.4|84640.4|84660|84635|49
1620137820000|2021-05-04 14:17:00|84663.6|84638.6|84669.1|84644.1|84674.1|84649.1|84663.2|84638.2|62
1620137830000|2021-05-04 14:17:10|84669.3|84644.3|84680.8|84655.8|84682.2|84657.2|84669|84644|58
1620137840000|2021-05-04 14:17:20|84680.5|84655.5|84676.6|84651.6|84682.1|84657.1|84671.3|84646.3|55
1620137850000|2021-05-04 14:17:30|84676.9|84651.9|84679.2|84654.2|84681.1|84656.1|84676|84651|47
1620137860000|2021-05-04 14:17:40|84678.8|84653.8|84682.5|84657.5|84682.7|84657.7|84674.7|84649.7|58
1620137870000|2021-05-04 14:17:50|84682.6|84657.6|84674.2|84649.2|84686.3|84661.3|84671|84646|52
1620137880000|2021-05-04 14:18:00|84674.3|84649.3|84679.7|84654.7|84682.7|84657.7|84674.1|84649.1|64
1620137890000|2021-05-04 14:18:10|84679.6|84654.6|84677.7|84652.7|84679.9|84654.9|84672.2|84647.2|47
1620137900000|2021-05-04 14:18:20|84677.9|84652.9|84672.5|84647.5|84682.4|84657.4|84670.5|84645.5|52
1620137910000|2021-05-04 14:18:30|84672.4|84647.4|84671.8|84646.8|84676.7|84651.7|84669.2|84644.2|48
1620137920000|2021-05-04 14:18:40|84671.2|84646.2|84680.3|84655.3|84680.7|84655.7|84667.4|84642.4|59
1620137930000|2021-05-04 14:18:50|84679|84654|84672.5|84647.5|84680.2|84655.2|84668.7|84643.7|62
1620137940000|2021-05-04 14:19:00|84672.8|84647.8|84666.8|84641.8|84674.2|84649.2|84666.1|84641.1|58
1620137950000|2021-05-04 14:19:10|84666.1|84641.1|84661|84636|84668.2|84643.2|84655.5|84630.5|60
1620137960000|2021-05-04 14:19:20|84660.7|84635.7|84664.4|84639.4|84666.4|84641.4|84656.7|84631.7|59
1620137970000|2021-05-04 14:19:30|84663.3|84638.3|84651.6|84626.6|84663.3|84638.3|84651.6|84626.6|58
1620137980000|2021-05-04 14:19:40|84652|84627|84654.6|84629.6|84655.4|84630.4|84649.6|84624.6|58
1620137990000|2021-05-04 14:19:50|84654.9|84629.9|84656.1|84631.1|84656.1|84631.1|84654.1|84629.1|39
1620138000000|2021-05-04 14:20:00|84656|84631|84667.8|84642.8|84668.1|84643.1|84655.8|84630.8|58
1620138010000|2021-05-04 14:20:10|84668.3|84643.3|84667.4|84642.4|84673.5|84648.5|84666.7|84641.7|46
1620138020000|2021-05-04 14:20:20|84667.8|84642.8|84666.2|84641.2|84667.8|84642.8|84664.2|84639.2|47
1620138030000|2021-05-04 14:20:30|84665|84640|84653.6|84628.6|84665.6|84640.6|84652|84627|59
1620138040000|2021-05-04 14:20:40|84653.7|84628.7|84648.2|84623.2|84654|84629|84647.8|84622.8|55
1620138050000|2021-05-04 14:20:50|84647.9|84622.9|84649.5|84624.5|84651.4|84626.4|84646.7|84621.7|43
1620138060000|2021-05-04 14:21:00|84649.4|84624.4|84650.6|84625.6|84651.6|84626.6|84647.8|84622.8|58
1620138070000|2021-05-04 14:21:10|84651.2|84626.2|84649.4|84624.4|84652.3|84627.3|84648.1|84623.1|57
1620138080000|2021-05-04 14:21:20|84650.3|84625.3|84650.6|84625.6|84652.5|84627.5|84649.7|84624.7|54
1620138090000|2021-05-04 14:21:30|84651.7|84626.7|84652.4|84627.4|84655.4|84630.4|84649.7|84624.7|51
1620138100000|2021-05-04 14:21:40|84653.8|84628.8|84651|84626|84668.1|84643.1|84649.7|84624.7|54
1620138110000|2021-05-04 14:21:50|84652.7|84627.7|84656.8|84631.8|84658|84633|84650.7|84625.7|54
1620138120000|2021-05-04 14:22:00|84655.6|84630.6|84657.4|84632.4|84660|84635|84654.7|84629.7|53
1620138130000|2021-05-04 14:22:10|84655.3|84630.3|84653.8|84628.8|84657.6|84632.6|84652.5|84627.5|58
1620138140000|2021-05-04 14:22:20|84653.6|84628.6|84657.5|84632.5|84663.3|84638.3|84653.3|84628.3|54
1620138150000|2021-05-04 14:22:30|84658.6|84633.6|84664.2|84639.2|84664.8|84639.8|84654.3|84629.3|44
1620138160000|2021-05-04 14:22:40|84664.1|84639.1|84670.8|84645.8|84673.3|84648.3|84664.1|84639.1|51
1620138170000|2021-05-04 14:22:50|84670.2|84645.2|84675.1|84650.1|84675.1|84650.1|84663.2|84638.2|61
1620138180000|2021-05-04 14:23:00|84674.9|84649.9|84670.5|84645.5|84677.3|84652.3|84666|84641|55
1620138190000|2021-05-04 14:23:10|84670.4|84645.4|84665.8|84640.8|84671.6|84646.6|84664.5|84639.5|58
1620138200000|2021-05-04 14:23:20|84665.7|84640.7|84681.5|84656.5|84681.5|84656.5|84662.8|84637.8|67
1620138210000|2021-05-04 14:23:30|84681.4|84656.4|84672.4|84647.4|84684.3|84659.3|84672.4|84647.4|57
1620138220000|2021-05-04 14:23:40|84672.5|84647.5|84670.7|84645.7|84672.5|84647.5|84666.6|84641.6|55
1620138230000|2021-05-04 14:23:50|84671.8|84646.8|84671.6|84646.6|84671.8|84646.8|84670.4|84645.4|38
1620138240000|2021-05-04 14:24:00|84672.2|84647.2|84675.6|84650.6|84675.7|84650.7|84670.5|84645.5|36
1620138250000|2021-05-04 14:24:10|84675.5|84650.5|84676.8|84651.8|84679|84654|84674.5|84649.5|29
1620138260000|2021-05-04 14:24:20|84677.4|84652.4|84676.7|84651.7|84678.6|84653.6|84675.7|84650.7|29
1620138270000|2021-05-04 14:24:30|84676|84651|84672.4|84647.4|84679.4|84654.4|84672.1|84647.1|41
1620138280000|2021-05-04 14:24:40|84672|84647|84670.5|84645.5|84672.7|84647.7|84669.6|84644.6|35
1620138290000|2021-05-04 14:24:50|84671|84646|84676.2|84651.2|84676.2|84651.2|84671|84646|25
1620138300000|2021-05-04 14:25:00|84677.9|84652.9|84696.3|84671.3|84697.3|84672.3|84677.9|84652.9|59
1620138310000|2021-05-04 14:25:10|84696.8|84671.8|84691.1|84666.1|84696.8|84671.8|84690|84665|43
1620138320000|2021-05-04 14:25:20|84690.7|84665.7|84688.5|84663.5|84691.4|84666.4|84684.3|84659.3|52
1620138330000|2021-05-04 14:25:30|84687.3|84662.3|84685.5|84660.5|84688.7|84663.7|84683.1|84658.1|56
1620138340000|2021-05-04 14:25:40|84685.8|84660.8|84685.9|84660.9|84690.7|84665.7|84685.1|84660.1|53
1620138350000|2021-05-04 14:25:50|84686.4|84661.4|84688.9|84663.9|84692.4|84667.4|84673.4|84648.4|52
1620138360000|2021-05-04 14:26:00|84689.3|84664.3|84684.7|84659.7|84693.9|84668.9|84683.5|84658.5|53
1620138370000|2021-05-04 14:26:10|84684.6|84659.6|84682.2|84657.2|84685.4|84660.4|84680.8|84655.8|49
1620138380000|2021-05-04 14:26:20|84681.9|84656.9|84664.7|84639.7|84682.5|84657.5|84658.7|84633.7|59
1620138390000|2021-05-04 14:26:30|84663.9|84638.9|84660.2|84635.2|84663.9|84638.9|84659.1|84634.1|53
1620138400000|2021-05-04 14:26:40|84659.5|84634.5|84663.7|84638.7|84664.2|84639.2|84658.8|84633.8|51
1620138410000|2021-05-04 14:26:50|84663|84638|84659.8|84634.8|84663.5|84638.5|84659.5|84634.5|50
1620138420000|2021-05-04 14:27:00|84660.1|84635.1|84659.9|84634.9|84666.7|84641.7|84659.2|84634.2|57
1620138430000|2021-05-04 14:27:10|84662.7|84637.7|84658.7|84633.7|84662.7|84637.7|84658.3|84633.3|49
1620138440000|2021-05-04 14:27:20|84658.6|84633.6|84659.2|84634.2|84659.6|84634.6|84655.7|84630.7|34
1620138450000|2021-05-04 14:27:30|84658.8|84633.8|84657.4|84632.4|84658.8|84633.8|84655.9|84630.9|48
1620138460000|2021-05-04 14:27:40|84657.2|84632.2|84652.6|84627.6|84657.6|84632.6|84652.6|84627.6|53
1620138470000|2021-05-04 14:27:50|84652.8|84627.8|84654.8|84629.8|84659.1|84634.1|84652.5|84627.5|53
1620138480000|2021-05-04 14:28:00|84654.3|84629.3|84652.3|84627.3|84657.3|84632.3|84651.2|84626.2|60
1620138490000|2021-05-04 14:28:10|84652.6|84627.6|84659.5|84634.5|84662|84637|84651.4|84626.4|47
1620138500000|2021-05-04 14:28:20|84659.9|84634.9|84662.6|84637.6|84662.6|84637.6|84653.3|84628.3|43
1620138510000|2021-05-04 14:28:30|84661.3|84636.3|84663.9|84638.9|84666.2|84641.2|84660.7|84635.7|52
1620138520000|2021-05-04 14:28:40|84664.3|84639.3|84664.3|84639.3|84664.3|84639.3|84652.3|84627.3|61
1620138530000|2021-05-04 14:28:50|84665.5|84640.5|84662.2|84637.2|84669|84644|84661.5|84636.5|46
1620138540000|2021-05-04 14:29:00|84661.5|84636.5|84660.9|84635.9|84662.3|84637.3|84658.2|84633.2|57
1620138550000|2021-05-04 14:29:10|84661.8|84636.8|84659.3|84634.3|84661.8|84636.8|84658.1|84633.1|44
1620138560000|2021-05-04 14:29:20|84659.5|84634.5|84663.2|84638.2|84663.2|84638.2|84655.9|84630.9|40
1620138570000|2021-05-04 14:29:30|84660.5|84635.5|84658.1|84633.1|84665.1|84640.1|84656.5|84631.5|57
1620138580000|2021-05-04 14:29:40|84658|84633|84664.8|84639.8|84667.8|84642.8|84658|84633|49
1620138590000|2021-05-04 14:29:50|84666.2|84641.2|84656.7|84631.7|84666.4|84641.4|84656.7|84631.7|54
1620138600000|2021-05-04 14:30:00|84657.2|84632.2|84683.5|84658.5|84684.4|84659.4|84657.2|84632.2|58
1620138610000|2021-05-04 14:30:10|84681.7|84656.7|84684.9|84659.9|84687.9|84662.9|84681.7|84656.7|52
1620138620000|2021-05-04 14:30:20|84684.6|84659.6|84667.6|84642.6|84684.9|84659.9|84663.8|84638.8|66
1620138630000|2021-05-04 14:30:30|84667.8|84642.8|84669.3|84644.3|84680.3|84655.3|84666.2|84641.2|55
1620138640000|2021-05-04 14:30:40|84670.7|84645.7|84671.9|84646.9|84680.2|84655.2|84666.8|84641.8|59
1620138650000|2021-05-04 14:30:50|84671.3|84646.3|84676|84651|84683.8|84658.8|84668.7|84643.7|61
1620138660000|2021-05-04 14:31:00|84675.7|84650.7|84676.5|84651.5|84684.5|84659.5|84675.7|84650.7|53
1620138670000|2021-05-04 14:31:10|84676.2|84651.2|84671.8|84646.8|84677.3|84652.3|84671.7|84646.7|43
1620138680000|2021-05-04 14:31:20|84671.3|84646.3|84675.6|84650.6|84675.6|84650.6|84663.9|84638.9|58
1620138690000|2021-05-04 14:31:30|84676.9|84651.9|84691.1|84666.1|84695.5|84670.5|84676.9|84651.9|60
1620138700000|2021-05-04 14:31:40|84688.8|84663.8|84687|84662|84694|84669|84682.9|84657.9|45
1620138710000|2021-05-04 14:31:50|84687.5|84662.5|84695.3|84670.3|84696.4|84671.4|84686.1|84661.1|50
1620138720000|2021-05-04 14:32:00|84695|84670|84682.4|84657.4|84697|84672|84678|84653|58
1620138730000|2021-05-04 14:32:10|84681.1|84656.1|84679|84654|84681.1|84656.1|84676.5|84651.5|50
1620138740000|2021-05-04 14:32:20|84678.9|84653.9|84691|84666|84692.8|84667.8|84678.9|84653.9|61
1620138750000|2021-05-04 14:32:30|84692|84667|84693.3|84668.3|84694.5|84669.5|84688.6|84663.6|48
1620138760000|2021-05-04 14:32:40|84692.9|84667.9|84688.9|84663.9|84693.1|84668.1|84687.7|84662.7|37
1620138770000|2021-05-04 14:32:50|84688.7|84663.7|84693.7|84668.7|84693.7|84668.7|84684.5|84659.5|48
1620138780000|2021-05-04 14:33:00|84694.1|84669.1|84691.4|84666.4|84694.5|84669.5|84684.7|84659.7|60
1620138790000|2021-05-04 14:33:10|84693.3|84668.3|84695.3|84670.3|84697.3|84672.3|84690|84665|41
1620138800000|2021-05-04 14:33:20|84695.2|84670.2|84702.5|84677.5|84702.5|84677.5|84693.9|84668.9|50
1620138810000|2021-05-04 14:33:30|84700.2|84675.2|84698.8|84673.8|84705.4|84680.4|84697.4|84672.4|44
1620138820000|2021-05-04 14:33:40|84700|84675|84697.2|84672.2|84701.3|84676.3|84689.3|84664.3|50
1620138830000|2021-05-04 14:33:50|84697.4|84672.4|84697.7|84672.7|84699.2|84674.2|84691.1|84666.1|40
1620138840000|2021-05-04 14:34:00|84698.7|84673.7|84703.5|84678.5|84712.3|84687.3|84697.8|84672.8|50
1620138850000|2021-05-04 14:34:10|84703.6|84678.6|84701|84676|84704.4|84679.4|84697.1|84672.1|57
1620138860000|2021-05-04 14:34:20|84699.4|84674.4|84692.1|84667.1|84702.9|84677.9|84692.1|84667.1|60
1620138870000|2021-05-04 14:34:30|84690|84665|84696.8|84671.8|84698.7|84673.7|84690|84665|49
1620138880000|2021-05-04 14:34:40|84696.7|84671.7|84698.3|84673.3|84705.5|84680.5|84696.6|84671.6|63
1620138890000|2021-05-04 14:34:50|84697.9|84672.9|84689.4|84664.4|84701.7|84676.7|84688.4|84663.4|48
1620138900000|2021-05-04 14:35:00|84687.1|84662.1|84679.7|84654.7|84689.2|84664.2|84679.2|84654.2|54
1620138910000|2021-05-04 14:35:10|84680.5|84655.5|84673.3|84648.3|84680.5|84655.5|84666.3|84641.3|51
1620138920000|2021-05-04 14:35:20|84673.6|84648.6|84672.9|84647.9|84678|84653|84672.8|84647.8|51
1620138930000|2021-05-04 14:35:30|84673.4|84648.4|84669.6|84644.6|84673.4|84648.4|84666.5|84641.5|62
1620138940000|2021-05-04 14:35:40|84670.4|84645.4|84684.2|84659.2|84685.7|84660.7|84664.5|84639.5|57
1620138950000|2021-05-04 14:35:50|84685|84660|84679.3|84654.3|84686.2|84661.2|84678.8|84653.8|60
1620138960000|2021-05-04 14:36:00|84679.4|84654.4|84664.9|84639.9|84679.5|84654.5|84663.8|84638.8|62
1620138970000|2021-05-04 14:36:10|84666.9|84641.9|84677.6|84652.6|84679.5|84654.5|84665|84640|41
1620138980000|2021-05-04 14:36:20|84677.4|84652.4|84662.6|84637.6|84677.5|84652.5|84662.3|84637.3|51
1620138990000|2021-05-04 14:36:30|84662.5|84637.5|84663.2|84638.2|84666.7|84641.7|84661|84636|53
1620139000000|2021-05-04 14:36:40|84663|84638|84659.9|84634.9|84664.2|84639.2|84659.9|84634.9|40
1620139010000|2021-05-04 14:36:50|84660.5|84635.5|84659.9|84634.9|84661.9|84636.9|84658.4|84633.4|26
1620139020000|2021-05-04 14:37:00|84660.2|84635.2|84658.5|84633.5|84660.2|84635.2|84656.2|84631.2|60
1620139030000|2021-05-04 14:37:10|84657.3|84632.3|84660.7|84635.7|84664.3|84639.3|84656.9|84631.9|54
1620139040000|2021-05-04 14:37:20|84660.9|84635.9|84661.7|84636.7|84662.6|84637.6|84659.4|84634.4|53
1620139050000|2021-05-04 14:37:30|84661.9|84636.9|84662.5|84637.5|84663.7|84638.7|84657.5|84632.5|46
1620139060000|2021-05-04 14:37:40|84662.2|84637.2|84671.4|84646.4|84673.5|84648.5|84661.5|84636.5|43
1620139070000|2021-05-04 14:37:50|84671.6|84646.6|84671.2|84646.2|84677.5|84652.5|84671.2|84646.2|42
1620139080000|2021-05-04 14:38:00|84672.2|84647.2|84671.6|84646.6|84673.3|84648.3|84665.6|84640.6|50
1620139090000|2021-05-04 14:38:10|84671.8|84646.8|84683.3|84658.3|84684.2|84659.2|84671.7|84646.7|56
1620139100000|2021-05-04 14:38:20|84683.5|84658.5|84681.7|84656.7|84684.5|84659.5|84679.5|84654.5|31
1620139110000|2021-05-04 14:38:30|84682.2|84657.2|84680.8|84655.8|84686.5|84661.5|84680.5|84655.5|40
1620139120000|2021-05-04 14:38:40|84680|84655|84681.7|84656.7|84687.7|84662.7|84679.8|84654.8|52
1620139130000|2021-05-04 14:38:50|84681.6|84656.6|84678|84653|84681.6|84656.6|84677.2|84652.2|39
1620139140000|2021-05-04 14:39:00|84677.9|84652.9|84679|84654|84680.8|84655.8|84677.9|84652.9|29
1620139150000|2021-05-04 14:39:10|84678.9|84653.9|84681.6|84656.6|84683.4|84658.4|84678.8|84653.8|40
1620139160000|2021-05-04 14:39:20|84681.3|84656.3|84683.2|84658.2|84683.2|84658.2|84675.6|84650.6|46
1620139170000|2021-05-04 14:39:30|84683.3|84658.3|84684.2|84659.2|84689.5|84664.5|84680.9|84655.9|57
1620139180000|2021-05-04 14:39:40|84683.4|84658.4|84683.3|84658.3|84684.6|84659.6|84679.6|84654.6|45
1620139190000|2021-05-04 14:39:50|84683.5|84658.5|84678.4|84653.4|84683.5|84658.5|84678.4|84653.4|24
1620139200000|2021-05-04 14:40:00|84679.5|84654.5|84677.9|84652.9|84679.9|84654.9|84677.1|84652.1|54
1620139210000|2021-05-04 14:40:10|84676.2|84651.2|84684.2|84659.2|84693.6|84668.6|84661.8|84636.8|58
1620139220000|2021-05-04 14:40:20|84684.4|84659.4|84701.4|84676.4|84704.4|84679.4|84683.3|84658.3|56
1620139230000|2021-05-04 14:40:30|84702.9|84677.9|84702.4|84677.4|84703.5|84678.5|84699.5|84674.5|45
1620139240000|2021-05-04 14:40:40|84701.8|84676.8|84694.8|84669.8|84701.8|84676.8|84692.5|84667.5|52
1620139250000|2021-05-04 14:40:50|84694.4|84669.4|84699.8|84674.8|84711.5|84686.5|84694.4|84669.4|55
1620139260000|2021-05-04 14:41:00|84701.3|84676.3|84714|84689|84720.9|84695.9|84701.3|84676.3|62
1620139270000|2021-05-04 14:41:10|84711.9|84686.9|84712.1|84687.1|84713|84688|84710.4|84685.4|42
1620139280000|2021-05-04 14:41:20|84712.7|84687.7|84710.2|84685.2|84713.8|84688.8|84709.2|84684.2|35
1620139290000|2021-05-04 14:41:30|84710.3|84685.3|84709.6|84684.6|84714.9|84689.9|84709.6|84684.6|41
1620139300000|2021-05-04 14:41:40|84709.5|84684.5|84712.2|84687.2|84713.2|84688.2|84707.2|84682.2|37
1620139310000|2021-05-04 14:41:50|84712.4|84687.4|84716.9|84691.9|84718.5|84693.5|84709.9|84684.9|57
1620139320000|2021-05-04 14:42:00|84717.4|84692.4|84720.6|84695.6|84720.6|84695.6|84711.8|84686.8|55
1620139330000|2021-05-04 14:42:10|84721.7|84696.7|84714.3|84689.3|84726.1|84701.1|84711.8|84686.8|51
1620139340000|2021-05-04 14:42:20|84714.5|84689.5|84716.6|84691.6|84719.8|84694.8|84710.1|84685.1|51
1620139350000|2021-05-04 14:42:30|84716.4|84691.4|84715.9|84690.9|84718.5|84693.5|84714.1|84689.1|54
1620139360000|2021-05-04 14:42:40|84716|84691|84716.8|84691.8|84718.7|84693.7|84711.9|84686.9|61
1620139370000|2021-05-04 14:42:50|84715.9|84690.9|84713.9|84688.9|84716.2|84691.2|84712.2|84687.2|51
1620139380000|2021-05-04 14:43:00|84713.8|84688.8|84717.7|84692.7|84721.8|84696.8|84711.7|84686.7|57
1620139390000|2021-05-04 14:43:10|84718.1|84693.1|84729.1|84704.1|84731.3|84706.3|84717.8|84692.8|57
1620139400000|2021-05-04 14:43:20|84729.9|84704.9|84735.8|84710.8|84736.3|84711.3|84729.6|84704.6|43
1620139410000|2021-05-04 14:43:30|84734.8|84709.8|84733.1|84708.1|84738.1|84713.1|84732.4|84707.4|49
1620139420000|2021-05-04 14:43:40|84733.5|84708.5|84725.1|84700.1|84733.5|84708.5|84722.5|84697.5|36
1620139430000|2021-05-04 14:43:50|84724.9|84699.9|84726.1|84701.1|84727.3|84702.3|84722.9|84697.9|43
1620139440000|2021-05-04 14:44:00|84727.1|84702.1|84730.3|84705.3|84730.3|84705.3|84724|84699|51
1620139450000|2021-05-04 14:44:10|84729.8|84704.8|84713.9|84688.9|84729.8|84704.8|84713|84688|47
1620139460000|2021-05-04 14:44:20|84713.5|84688.5|84715.1|84690.1|84715.1|84690.1|84711.1|84686.1|31
1620139470000|2021-05-04 14:44:30|84715.4|84690.4|84714.7|84689.7|84716.4|84691.4|84714.4|84689.4|30
1620139480000|2021-05-04 14:44:40|84714.5|84689.5|84717.6|84692.6|84718.9|84693.9|84713.9|84688.9|38
1620139490000|2021-05-04 14:44:50|84717.5|84692.5|84721.3|84696.3|84722.3|84697.3|84713.8|84688.8|59
1620139500000|2021-05-04 14:45:00|84718.3|84693.3|84721.1|84696.1|84725.6|84700.6|84711.6|84686.6|61
1620139510000|2021-05-04 14:45:10|84720.6|84695.6|84719.8|84694.8|84728.9|84703.9|84719.8|84694.8|67
1620139520000|2021-05-04 14:45:20|84718.5|84693.5|84710.1|84685.1|84722.1|84697.1|84709.7|84684.7|50
1620139530000|2021-05-04 14:45:30|84710.3|84685.3|84714|84689|84715|84690|84709.2|84684.2|43
1620139540000|2021-05-04 14:45:40|84714.1|84689.1|84717.7|84692.7|84719.6|84694.6|84713.7|84688.7|50
1620139550000|2021-05-04 14:45:50|84717.5|84692.5|84716|84691|84718.9|84693.9|84713.9|84688.9|49
1620139560000|2021-05-04 14:46:00|84715.9|84690.9|84718.3|84693.3|84718.3|84693.3|84712.7|84687.7|51
1620139570000|2021-05-04 14:46:10|84718|84693|84714.4|84689.4|84718|84693|84711.9|84686.9|39
1620139580000|2021-05-04 14:46:20|84714.6|84689.6|84722.5|84697.5|84722.5|84697.5|84712.8|84687.8|44
1620139590000|2021-05-04 14:46:30|84723.4|84698.4|84717.9|84692.9|84726.2|84701.2|84717.9|84692.9|46
1620139600000|2021-05-04 14:46:40|84718.2|84693.2|84720.1|84695.1|84721.6|84696.6|84716.2|84691.2|37
1620139610000|2021-05-04 14:46:50|84720.3|84695.3|84711.3|84686.3|84720.9|84695.9|84710.1|84685.1|46
1620139620000|2021-05-04 14:47:00|84711.8|84686.8|84712.3|84687.3|84715.4|84690.4|84708.8|84683.8|47
1620139630000|2021-05-04 14:47:10|84714.5|84689.5|84712.3|84687.3|84716.7|84691.7|84708.8|84683.8|60
1620139640000|2021-05-04 14:47:20|84712.6|84687.6|84717.6|84692.6|84717.7|84692.7|84709.9|84684.9|53
1620139650000|2021-05-04 14:47:30|84717.2|84692.2|84706.8|84681.8|84718.2|84693.2|84706.8|84681.8|40
1620139660000|2021-05-04 14:47:40|84706.1|84681.1|84710|84685|84712|84687|84706.1|84681.1|56
1620139670000|2021-05-04 14:47:50|84710.4|84685.4|84711|84686|84712|84687|84709.4|84684.4|43
1620139680000|2021-05-04 14:48:00|84711.5|84686.5|84714|84689|84715.8|84690.8|84710.3|84685.3|55
1620139690000|2021-05-04 14:48:10|84714.2|84689.2|84711.2|84686.2|84715.9|84690.9|84709.3|84684.3|58
1620139700000|2021-05-04 14:48:20|84712.1|84687.1|84710.7|84685.7|84715.3|84690.3|84710.7|84685.7|47
1620139710000|2021-05-04 14:48:30|84711.3|84686.3|84710.8|84685.8|84717.7|84692.7|84710.3|84685.3|49
1620139720000|2021-05-04 14:48:40|84710.4|84685.4|84733.7|84708.7|84741.6|84716.6|84710.4|84685.4|77
1620139730000|2021-05-04 14:48:50|84735.4|84710.4|84731|84706|84744|84719|84729.7|84704.7|67
1620139740000|2021-05-04 14:49:00|84731.5|84706.5|84722|84697|84731.5|84706.5|84715.2|84690.2|65
1620139750000|2021-05-04 14:49:10|84722.3|84697.3|84715.6|84690.6|84722.5|84697.5|84711.2|84686.2|59
1620139760000|2021-05-04 14:49:20|84714.5|84689.5|84718.6|84693.6|84729.1|84704.1|84712.5|84687.5|53
1620139770000|2021-05-04 14:49:30|84718.7|84693.7|84724.8|84699.8|84726|84701|84716.9|84691.9|38
1620139780000|2021-05-04 14:49:40|84724.5|84699.5|84722.9|84697.9|84735.7|84710.7|84721.6|84696.6|52
1620139790000|2021-05-04 14:49:50|84722.7|84697.7|84722.2|84697.2|84724.8|84699.8|84717.3|84692.3|65
1620139800000|2021-05-04 14:50:00|84723.8|84698.8|84723.4|84698.4|84725|84700|84715.3|84690.3|56
1620139810000|2021-05-04 14:50:10|84721|84696|84719.2|84694.2|84723.1|84698.1|84718.1|84693.1|52
1620139820000|2021-05-04 14:50:20|84718.7|84693.7|84723.6|84698.6|84725.8|84700.8|84717.4|84692.4|44
1620139830000|2021-05-04 14:50:30|84723.9|84698.9|84719.4|84694.4|84724.3|84699.3|84715.3|84690.3|56
1620139840000|2021-05-04 14:50:40|84719.6|84694.6|84724.1|84699.1|84725.3|84700.3|84719.1|84694.1|38
1620139850000|2021-05-04 14:50:50|84723.5|84698.5|84723.7|84698.7|84724.9|84699.9|84722.8|84697.8|32
1620139860000|2021-05-04 14:51:00|84724.2|84699.2|84716.3|84691.3|84724.7|84699.7|84714|84689|55
1620139870000|2021-05-04 14:51:10|84715.9|84690.9|84714.3|84689.3|84716.2|84691.2|84713.6|84688.6|38
1620139880000|2021-05-04 14:51:20|84714.4|84689.4|84721.8|84696.8|84722.5|84697.5|84713.7|84688.7|47
1620139890000|2021-05-04 14:51:30|84721.5|84696.5|84720.6|84695.6|84722.6|84697.6|84719.9|84694.9|31
1620139900000|2021-05-04 14:51:40|84721|84696|84719|84694|84721.8|84696.8|84718.3|84693.3|22
1620139910000|2021-05-04 14:51:50|84719.1|84694.1|84719.5|84694.5|84719.7|84694.7|84717.8|84692.8|22
1620139920000|2021-05-04 14:52:00|84719.7|84694.7|84721.3|84696.3|84721.4|84696.4|84714.6|84689.6|56
1620139930000|2021-05-04 14:52:10|84721.4|84696.4|84723.1|84698.1|84723.6|84698.6|84721|84696|35
1620139940000|2021-05-04 14:52:20|84722.9|84697.9|84722.6|84697.6|84723.7|84698.7|84719.4|84694.4|35
1620139950000|2021-05-04 14:52:30|84722.8|84697.8|84718.7|84693.7|84724.4|84699.4|84718.6|84693.6|35
1620139960000|2021-05-04 14:52:40|84718.6|84693.6|84713.5|84688.5|84720|84695|84711.5|84686.5|62
1620139970000|2021-05-04 14:52:50|84713.2|84688.2|84720.4|84695.4|84740.3|84702.3|84710.4|84685.4|70
1620139980000|2021-05-04 14:53:00|84720.5|84695.5|84716.8|84691.8|84720.5|84695.5|84716.7|84691.7|49
1620139990000|2021-05-04 14:53:10|84717.2|84692.2|84721.5|84696.5|84723.9|84698.9|84716.3|84691.3|57
1620140000000|2021-05-04 14:53:20|84721.4|84696.4|84716.1|84691.1|84734.1|84697.5|84716.1|84684.1|55
1620140010000|2021-05-04 14:53:30|84716.2|84691.2|84715|84690|84716.3|84691.3|84712.9|84687.9|50
1620140020000|2021-05-04 14:53:40|84715.2|84690.2|84713.5|84688.5|84716|84691|84712|84687|43
1620140030000|2021-05-04 14:53:50|84713.7|84688.7|84709.6|84684.6|84714.6|84689.6|84708.4|84683.4|52
1620140040000|2021-05-04 14:54:00|84709.5|84684.5|84711.5|84686.5|84713.1|84688.1|84708.8|84683.8|40
1620140050000|2021-05-04 14:54:10|84711.6|84686.6|84706.2|84681.2|84711.8|84686.8|84705.7|84680.7|39
1620140060000|2021-05-04 14:54:20|84706|84681|84705|84680|84710.1|84685.1|84703.9|84678.9|43
1620140070000|2021-05-04 14:54:30|84705.3|84680.3|84711.7|84686.7|84712.1|84687.1|84705|84680|33
1620140080000|2021-05-04 14:54:40|84711.5|84686.5|84705.4|84680.4|84711.9|84686.9|84705.3|84680.3|51
1620140090000|2021-05-04 14:54:50|84703|84678|84707.6|84682.6|84707.6|84682.6|84703|84678|50
1620140100000|2021-05-04 14:55:00|84705.1|84680.1|84698|84673|84710.8|84685.8|84697.4|84672.4|68
1620140110000|2021-05-04 14:55:10|84698.4|84673.4|84695.5|84670.5|84699.9|84674.9|84694.6|84669.6|59
1620140120000|2021-05-04 14:55:20|84695.8|84670.8|84699.2|84674.2|84699.2|84674.2|84694.6|84669.6|60
1620140130000|2021-05-04 14:55:30|84699.7|84674.7|84686|84661|84699.7|84674.7|84677.2|84652.2|65
1620140140000|2021-05-04 14:55:40|84684.5|84659.5|84682|84657|84685.1|84660.1|84674.6|84649.6|66
1620140150000|2021-05-04 14:55:50|84682.6|84657.6|84681.3|84656.3|84683.9|84658.9|84679.9|84654.9|59
1620140160000|2021-05-04 14:56:00|84681.4|84656.4|84691.2|84666.2|84691.8|84666.8|84676.8|84651.8|58
1620140170000|2021-05-04 14:56:10|84689.3|84664.3|84695.4|84670.4|84695.8|84670.8|84688.5|84663.5|56
1620140180000|2021-05-04 14:56:20|84691|84666|84689.4|84664.4|84691.4|84666.4|84688|84663|62
1620140190000|2021-05-04 14:56:30|84688.2|84663.2|84688|84663|84692.8|84667.8|84686.1|84661.1|61
1620140200000|2021-05-04 14:56:40|84688.3|84663.3|84692.4|84667.4|84699.8|84674.8|84686.9|84661.9|68
1620140210000|2021-05-04 14:56:50|84692.7|84667.7|84683.2|84658.2|84692.9|84667.9|84683.2|84658.2|62
1620140220000|2021-05-04 14:57:00|84683.8|84658.8|84692.7|84667.7|84692.8|84667.8|84683.8|84658.8|61
1620140230000|2021-05-04 14:57:10|84692.3|84667.3|84696.3|84671.3|84705.7|84680.7|84688.1|84663.1|64
1620140240000|2021-05-04 14:57:20|84696.9|84671.9|84690.4|84665.4|84699.3|84674.3|84689.7|84664.7|64
1620140250000|2021-05-04 14:57:30|84690.7|84665.7|84691.6|84666.6|84692.6|84667.6|84686.6|84661.6|72
1620140260000|2021-05-04 14:57:40|84691.1|84666.1|84687.3|84662.3|84691.5|84666.5|84685.2|84660.2|65
1620140270000|2021-05-04 14:57:50|84687.7|84662.7|84687.9|84662.9|84688.2|84663.2|84683.8|84658.8|65
1620140280000|2021-05-04 14:58:00|84688.4|84663.4|84706.7|84681.7|84708.7|84683.7|84685.9|84660.9|70
1620140290000|2021-05-04 14:58:10|84706.9|84681.9|84703|84678|84708.1|84683.1|84697.6|84672.6|66
1620140300000|2021-05-04 14:58:20|84702.7|84677.7|84694.3|84669.3|84706.5|84681.5|84693.6|84668.6|72
1620140310000|2021-05-04 14:58:30|84693.9|84668.9|84691.4|84666.4|84701.8|84676.8|84691.4|84666.4|66
1620140320000|2021-05-04 14:58:40|84691.5|84666.5|84701.6|84676.6|84704.4|84679.4|84690.7|84665.7|61
1620140330000|2021-05-04 14:58:50|84701.5|84676.5|84694.9|84669.9|84702.4|84677.4|84691.2|84666.2|52
1620140340000|2021-05-04 14:59:00|84695.9|84670.9|84694.8|84669.8|84701.9|84676.9|84692.9|84667.9|68
1620140350000|2021-05-04 14:59:10|84695.1|84670.1|84695.1|84670.1|84705.5|84680.5|84694.8|84669.8|64
1620140360000|2021-05-04 14:59:20|84695|84670|84687.2|84662.2|84695.7|84670.7|84686.9|84661.9|53
1620140370000|2021-05-04 14:59:30|84687.6|84662.6|84687.2|84662.2|84690.3|84665.3|84685.2|84660.2|55
1620140380000|2021-05-04 14:59:40|84685.9|84660.9|84687.8|84662.8|84690.5|84665.5|84682.2|84657.2|55
1620140390000|2021-05-04 14:59:50|84688.5|84663.5|84689.6|84664.6|84690.5|84665.5|84684.9|84659.9|57
1620140400000|2021-05-04 15:00:00|84689|84664|84689.1|84664.1|84693.7|84668.7|84686.6|84661.6|66
1620140410000|2021-05-04 15:00:10|84686.6|84661.6|84687.5|84662.5|84688.9|84663.9|84684.6|84659.6|62
1620140420000|2021-05-04 15:00:20|84688.3|84663.3|84681|84656|84688.7|84663.7|84679.5|84654.5|60
1620140430000|2021-05-04 15:00:30|84681.2|84656.2|84678.5|84653.5|84684.9|84659.9|84674.4|84649.4|61
1620140440000|2021-05-04 15:00:40|84678|84653|84684.1|84659.1|84684.4|84659.4|84675.6|84650.6|56
1620140450000|2021-05-04 15:00:50|84684|84659|84677|84652|84684.4|84659.4|84676.3|84651.3|55
1620140460000|2021-05-04 15:01:00|84677.2|84652.2|84676.7|84651.7|84677.6|84652.6|84673.2|84648.2|53
1620140470000|2021-05-04 15:01:10|84676.8|84651.8|84675.8|84650.8|84677.6|84652.6|84672.9|84647.9|58
1620140480000|2021-05-04 15:01:20|84675.9|84650.9|84684.5|84659.5|84686.5|84661.5|84674.7|84649.7|66
1620140490000|2021-05-04 15:01:30|84686.6|84661.6|84696.2|84671.2|84702.2|84677.2|84686|84661|66
1620140500000|2021-05-04 15:01:40|84696.4|84671.4|84698.4|84673.4|84701.8|84676.8|84694.9|84669.9|55
1620140510000|2021-05-04 15:01:50|84699.6|84674.6|84682.6|84657.6|84700.6|84675.6|84676.3|84651.3|66
1620140520000|2021-05-04 15:02:00|84682.9|84657.9|84679.3|84654.3|84687|84662|84678.5|84653.5|61
1620140530000|2021-05-04 15:02:10|84679|84654|84681.9|84656.9|84686.3|84661.3|84678|84653|59
1620140540000|2021-05-04 15:02:20|84681.5|84656.5|84687.6|84662.6|84688.1|84663.1|84676.8|84651.8|68
1620140550000|2021-05-04 15:02:30|84687.2|84662.2|84685.3|84660.3|84690.7|84665.7|84681.3|84656.3|65
1620140560000|2021-05-04 15:02:40|84685.1|84660.1|84683.6|84658.6|84688.8|84663.8|84681.9|84656.9|55
1620140570000|2021-05-04 15:02:50|84682.6|84657.6|84678.1|84653.1|84685.5|84660.5|84678|84653|61
1620140580000|2021-05-04 15:03:00|84678|84653|84676.6|84651.6|84678.3|84653.3|84669.8|84644.8|53
1620140590000|2021-05-04 15:03:10|84677.9|84652.9|84679.6|84654.6|84687.4|84662.4|84677.9|84652.9|62
1620140600000|2021-05-04 15:03:20|84679.4|84654.4|84682.5|84657.5|84687.2|84662.2|84678.8|84653.8|58
1620140610000|2021-05-04 15:03:30|84681.7|84656.7|84684.3|84659.3|84685|84660|84681.3|84656.3|42
1620140620000|2021-05-04 15:03:40|84683.4|84658.4|84692.7|84667.7|84692.8|84667.8|84682.3|84657.3|50
1620140630000|2021-05-04 15:03:50|84692.8|84667.8|84694.2|84669.2|84698.1|84673.1|84692.4|84667.4|57
1620140640000|2021-05-04 15:04:00|84695.7|84670.7|84690.6|84665.6|84696.5|84671.5|84690.2|84665.2|49
1620140650000|2021-05-04 15:04:10|84690.7|84665.7|84686.6|84661.6|84690.7|84665.7|84683.6|84658.6|60
1620140660000|2021-05-04 15:04:20|84685.7|84660.7|84684.1|84659.1|84686.3|84661.3|84676.8|84651.8|48
1620140670000|2021-05-04 15:04:30|84684.8|84659.8|84685|84660|84688.4|84663.4|84684.7|84659.7|48
1620140680000|2021-05-04 15:04:40|84685.1|84660.1|84681.3|84656.3|84685.2|84660.2|84681.3|84656.3|42
1620140690000|2021-05-04 15:04:50|84679.7|84654.7|84682.1|84657.1|84684.1|84659.1|84678.6|84653.6|53
1620140700000|2021-05-04 15:05:00|84677.6|84652.6|84698|84673|84698.6|84673.6|84674.4|84649.4|61
1620140710000|2021-05-04 15:05:10|84699.7|84674.7|84706.6|84681.6|84706.6|84681.6|84699|84674|45
1620140720000|2021-05-04 15:05:20|84706.3|84681.3|84705|84680|84707|84682|84704|84679|27
1620140730000|2021-05-04 15:05:30|84705.1|84680.1|84709.7|84684.7|84711.8|84686.8|84704.3|84679.3|45
1620140740000|2021-05-04 15:05:40|84707.5|84682.5|84694.1|84669.1|84709.2|84684.2|84694.1|84669.1|50
1620140750000|2021-05-04 15:05:50|84694.5|84669.5|84695.4|84670.4|84696.4|84671.4|84693.3|84668.3|51
1620140760000|2021-05-04 15:06:00|84695.3|84670.3|84695.3|84670.3|84696.5|84671.5|84691.6|84666.6|47
1620140770000|2021-05-04 15:06:10|84695.6|84670.6|84710|84685|84711.7|84686.7|84690.1|84665.1|46
1620140780000|2021-05-04 15:06:20|84709.7|84684.7|84701.5|84676.5|84710.5|84685.5|84700.3|84675.3|45
1620140790000|2021-05-04 15:06:30|84701.4|84676.4|84699.8|84674.8|84701.7|84676.7|84699.2|84674.2|38
1620140800000|2021-05-04 15:06:40|84700.6|84675.6|84697.9|84672.9|84700.7|84675.7|84696|84671|37
1620140810000|2021-05-04 15:06:50|84698.4|84673.4|84698.4|84673.4|84701.3|84676.3|84695.9|84670.9|55
1620140820000|2021-05-04 15:07:00|84699.3|84674.3|84695.4|84670.4|84702.7|84677.7|84695|84670|70
1620140830000|2021-05-04 15:07:10|84696.1|84671.1|84695.9|84670.9|84698.3|84673.3|84691.7|84666.7|64
1620140840000|2021-05-04 15:07:20|84696.6|84671.6|84699.1|84674.1|84700.7|84675.7|84689.4|84664.4|48
1620140850000|2021-05-04 15:07:30|84699|84674|84699.6|84674.6|84702.1|84677.1|84696.3|84671.3|54
1620140860000|2021-05-04 15:07:40|84700.6|84675.6|84694.5|84669.5|84700.6|84675.6|84692.7|84667.7|55
1620140870000|2021-05-04 15:07:50|84694.7|84669.7|84698.3|84673.3|84699.4|84674.4|84694.4|84669.4|60
1620140880000|2021-05-04 15:08:00|84695.6|84670.6|84696.3|84671.3|84699.2|84674.2|84694.5|84669.5|56
1620140890000|2021-05-04 15:08:10|84696.1|84671.1|84696.1|84671.1|84698.7|84673.7|84692.5|84667.5|45
1620140900000|2021-05-04 15:08:20|84696|84671|84696.3|84671.3|84698.1|84673.1|84693.8|84668.8|43
1620140910000|2021-05-04 15:08:30|84696.4|84671.4|84701.9|84676.9|84703.3|84678.3|84692.3|84667.3|55
1620140920000|2021-05-04 15:08:40|84702.3|84677.3|84699.5|84674.5|84702.6|84677.6|84696.4|84671.4|33
1620140930000|2021-05-04 15:08:50|84700.2|84675.2|84697.1|84672.1|84700.3|84675.3|84697.1|84672.1|44
1620140940000|2021-05-04 15:09:00|84697.3|84672.3|84697.6|84672.6|84700|84675|84696.8|84671.8|47
1620140950000|2021-05-04 15:09:10|84697.5|84672.5|84697.6|84672.6|84697.9|84672.9|84696.6|84671.6|26
1620140960000|2021-05-04 15:09:20|84697.2|84672.2|84696|84671|84697.3|84672.3|84695|84670|27
1620140970000|2021-05-04 15:09:30|84694.9|84669.9|84690.7|84665.7|84696.5|84671.5|84689.9|84664.9|43
1620140980000|2021-05-04 15:09:40|84690.8|84665.8|84701.4|84676.4|84701.9|84676.9|84690.2|84665.2|50
1620140990000|2021-05-04 15:09:50|84700.2|84675.2|84700.4|84675.4|84702.1|84677.1|84699.9|84674.9|37
1620141000000|2021-05-04 15:10:00|84700.7|84675.7|84702.4|84677.4|84702.6|84677.6|84695.2|84670.2|52
1620141010000|2021-05-04 15:10:10|84700.6|84675.6|84699.6|84674.6|84703.3|84678.3|84698.9|84673.9|52
1620141020000|2021-05-04 15:10:20|84699.1|84674.1|84698.7|84673.7|84699.3|84674.3|84695.9|84670.9|48
1620141030000|2021-05-04 15:10:30|84698.8|84673.8|84706.3|84681.3|84708.5|84683.5|84694.8|84669.8|52
1620141040000|2021-05-04 15:10:40|84706.5|84681.5|84717.6|84692.6|84719.5|84694.5|84700.9|84675.9|61
1620141050000|2021-05-04 15:10:50|84718.6|84693.6|84721.1|84696.1|84721.1|84696.1|84716.8|84691.8|37
1620141060000|2021-05-04 15:11:00|84721.2|84696.2|84745.8|84720.8|84746|84721|84717.4|84692.4|70
1620141070000|2021-05-04 15:11:10|84745.3|84720.3|84771.1|84746.1|84773.7|84748.7|84742|84717|73
1620141080000|2021-05-04 15:11:20|84771.3|84746.3|84798.4|84773.4|84798.7|84773.7|84771.1|84746.1|73
1620141090000|2021-05-04 15:11:30|84799.5|84774.5|84804.8|84779.8|84811.2|84786.2|84794.1|84769.1|63
1620141100000|2021-05-04 15:11:40|84804.7|84779.7|84847.7|84822.7|84865.7|84829.3|84804.4|84779.4|80
1620141110000|2021-05-04 15:11:50|84846.7|84821.7|84888.6|84838.6|84905.8|84860.3|84846.7|84813.3|79
1620141120000|2021-05-04 15:12:00|84888.1|84838.1|84879.2|84854.2|84898.7|84863.4|84869.9|84832|74
1620141130000|2021-05-04 15:12:10|84878.2|84853.2|84919.4|84869.4|84919.4|84879.9|84877|84850.8|75
1620141140000|2021-05-04 15:12:20|84919.7|84869.7|84939.2|84914.2|84950.3|84916.6|84911.3|84869.7|76
1620141150000|2021-05-04 15:12:30|84939.3|84914.3|84955.8|84930.8|84984.5|84946.8|84939.3|84909.6|77
1620141160000|2021-05-04 15:12:40|84956.2|84931.2|84965.3|84940.3|84971.1|84940.3|84942.3|84917.3|78
1620141170000|2021-05-04 15:12:50|84965.9|84940.9|84966.7|84941.7|84974.5|84949.5|84957.3|84932.3|72
1620141180000|2021-05-04 15:13:00|84968.6|84943.6|84988.7|84963.7|84994.1|84969.1|84966.4|84941.4|75
1620141190000|2021-05-04 15:13:10|84992.3|84967.3|84963.3|84938.3|84999.4|84970.7|84960.9|84935.9|79
1620141200000|2021-05-04 15:13:20|84964.1|84939.1|84955.4|84930.4|84973.1|84943.1|84948.5|84923.1|74
1620141210000|2021-05-04 15:13:30|84956.3|84931.3|84968.3|84943.3|84970.1|84945.1|84947.2|84912.1|73
1620141220000|2021-05-04 15:13:40|84959|84934|84952.9|84927.9|84967.4|84942.4|84952.9|84927.9|69
1620141230000|2021-05-04 15:13:50|84953.3|84928.3|84944.8|84919.8|84965.8|84928.9|84941.9|84915.8|72
1620141240000|2021-05-04 15:14:00|84944.1|84919.1|84924.9|84899.9|84946.7|84921.7|84920.7|84895.7|74
1620141250000|2021-05-04 15:14:10|84925|84900|84922.9|84897.9|84928.5|84903.5|84917|84892|70
1620141260000|2021-05-04 15:14:20|84922.6|84897.6|84937.4|84912.4|84937.4|84912.4|84921.8|84896.8|75
1620141270000|2021-05-04 15:14:30|84939.8|84914.8|84944.5|84919.5|84946.3|84921.3|84936.1|84911.1|64
1620141280000|2021-05-04 15:14:40|84944.7|84919.7|84917.7|84892.7|84944.7|84919.7|84915.4|84890.4|69
1620141290000|2021-05-04 15:14:50|84917|84892|84934|84909|84934|84909|84917|84892|74
1620141300000|2021-05-04 15:15:00|84934.6|84909.6|84948.6|84923.6|84950.5|84925.5|84931|84906|62
1620141310000|2021-05-04 15:15:10|84946.9|84921.9|84944.4|84919.4|84958.3|84933.3|84939|84914|74
1620141320000|2021-05-04 15:15:20|84944.8|84919.8|84962.7|84937.7|84962.7|84937.7|84943.3|84918.3|74
1620141330000|2021-05-04 15:15:30|84962.3|84937.3|84960.5|84935.5|84966.8|84941.8|84958|84933|68
1620141340000|2021-05-04 15:15:40|84961.7|84936.7|84939|84914|84961.7|84936.7|84938|84913|71
1620141350000|2021-05-04 15:15:50|84938.9|84913.9|84941.2|84916.2|84946.8|84921.8|84935.9|84910.9|71
1620141360000|2021-05-04 15:16:00|84940.4|84915.4|84918.5|84893.5|84941.2|84916.2|84917.9|84892.9|69
1620141370000|2021-05-04 15:16:10|84919.4|84894.4|84895.9|84870.9|84919.5|84894.5|84895.5|84870.5|67
1620141380000|2021-05-04 15:16:20|84899.1|84874.1|84896|84871|84900.4|84875.4|84880.7|84844.5|77
1620141390000|2021-05-04 15:16:30|84896.2|84871.2|84907|84882|84913.9|84888.9|84894.4|84869.4|72
1620141400000|2021-05-04 15:16:40|84907.1|84882.1|84888.9|84863.9|84908.8|84883.8|84888.9|84863.9|65
1620141410000|2021-05-04 15:16:50|84887|84862|84854.9|84829.9|84889.5|84862|84841.5|84742.5|75
1620141420000|2021-05-04 15:17:00|84855.4|84830.4|84862|84812|84867.2|84831.4|84841.1|84807.5|70
1620141430000|2021-05-04 15:17:10|84862.1|84812.1|84842.5|84817.5|84865.8|84829.4|84841.8|84810|62
1620141440000|2021-05-04 15:17:20|84842.1|84817.1|84854.1|84829.1|84858.7|84833.7|84842.1|84803.6|55
1620141450000|2021-05-04 15:17:30|84854|84829|84836.3|84811.3|84855|84830|84827.7|84802.7|72
1620141460000|2021-05-04 15:17:40|84834.7|84809.7|84845.4|84820.4|84849.6|84824.6|84834.7|84809.7|63
1620141470000|2021-05-04 15:17:50|84845.3|84820.3|84849.9|84824.9|84850.4|84825.4|84844|84819|64
1620141480000|2021-05-04 15:18:00|84849.6|84824.6|84843.1|84818.1|84852.4|84827.4|84841.5|84816.5|64
1620141490000|2021-05-04 15:18:10|84842.4|84817.4|84839.2|84814.2|84848.9|84823.9|84838.6|84813.6|68
1620141500000|2021-05-04 15:18:20|84838.7|84813.7|84831.4|84806.4|84843.8|84818.8|84831.4|84806.4|54
1620141510000|2021-05-04 15:18:30|84829.3|84804.3|84820.9|84795.9|84830|84805|84819.5|84794.5|67
1620141520000|2021-05-04 15:18:40|84821.1|84796.1|84824.8|84799.8|84832|84807|84821.1|84796.1|70
1620141530000|2021-05-04 15:18:50|84823.3|84798.3|84832.9|84807.9|84832.9|84807.9|84814.4|84789.4|75
1620141540000|2021-05-04 15:19:00|84834.8|84809.8|84812.1|84787.1|84835.9|84810.9|84812.1|84787.1|70
1620141550000|2021-05-04 15:19:10|84807.2|84782.2|84813.3|84788.3|84824.8|84790.8|84802.1|84774.6|70
1620141560000|2021-05-04 15:19:20|84813.1|84788.1|84813.2|84788.2|84836.5|84811.5|84812.8|84775|72
1620141570000|2021-05-04 15:19:30|84813.5|84788.5|84832.2|84807.2|84833.2|84808.2|84813.4|84788.4|67
1620141580000|2021-05-04 15:19:40|84831.2|84806.2|84835.4|84810.4|84842|84817|84831.2|84806.2|66
1620141590000|2021-05-04 15:19:50|84835.9|84810.9|84858.1|84808.1|84860.1|84822.9|84835.6|84808.1|51
1620141600000|2021-05-04 15:20:00|84859.5|84809.5|84858|84833|84863.2|84838.2|84850.6|84809.5|75
1620141610000|2021-05-04 15:20:10|84858.1|84833.1|84852.1|84827.1|84858.1|84833.1|84842.5|84817.5|66
1620141620000|2021-05-04 15:20:20|84852.9|84827.9|84866.3|84841.3|84868.6|84843.6|84851.2|84826.2|58
1620141630000|2021-05-04 15:20:30|84866.6|84841.6|84868.4|84843.4|84869.1|84844.1|84861.5|84836.5|60
1620141640000|2021-05-04 15:20:40|84865.5|84840.5|84881.9|84856.9|84889.9|84856.9|84865.5|84832.6|60
1620141650000|2021-05-04 15:20:50|84880.5|84855.5|84900.4|84875.4|84910.3|84877|84872.4|84844.4|66
1620141660000|2021-05-04 15:21:00|84901.1|84876.1|84895.4|84870.4|84908.2|84883.2|84895.4|84855.9|64
1620141670000|2021-05-04 15:21:10|84895.2|84870.2|84896.8|84871.8|84897|84872|84892.2|84867.2|53
1620141680000|2021-05-04 15:21:20|84896.9|84871.9|84874.9|84849.9|84897.5|84872.5|84868.7|84835|68
1620141690000|2021-05-04 15:21:30|84874.6|84849.6|84866.5|84841.5|84875.5|84850.5|84860.1|84835.1|68
1620141700000|2021-05-04 15:21:40|84866.4|84841.4|84866.5|84841.5|84871.7|84846.7|84862.5|84837.5|65
1620141710000|2021-05-04 15:21:50|84867.1|84842.1|84872.3|84847.3|84891|84854.7|84867.1|84840.7|65
1620141720000|2021-05-04 15:22:00|84871.2|84846.2|84884.9|84859.9|84904.4|84859.9|84864.5|84837.8|74
1620141730000|2021-05-04 15:22:10|84886|84861|84873.3|84848.3|84902.6|84872.5|84873.3|84848.3|70
1620141740000|2021-05-04 15:22:20|84873.5|84848.5|84878.1|84853.1|84881.3|84856.3|84866.6|84841.6|65
1620141750000|2021-05-04 15:22:30|84877.2|84852.2|84880.6|84855.6|84883.8|84858.8|84877|84852|51
1620141760000|2021-05-04 15:22:40|84880.9|84855.9|84874.6|84824.6|84882|84857|84862.7|84824.6|65
1620141770000|2021-05-04 15:22:50|84875|84825|84874.6|84849.6|84879.1|84850.3|84869.1|84824.7|62
1620141780000|2021-05-04 15:23:00|84874.9|84849.9|84871.4|84821.4|84875.3|84850.3|84862.5|84821|52
1620141790000|2021-05-04 15:23:10|84871.6|84821.6|84862.8|84837.8|84872.5|84840.2|84853.5|84816.1|62
1620141800000|2021-05-04 15:23:20|84862.4|84837.4|84855|84830|84862.4|84837.4|84854.4|84829.4|60
1620141810000|2021-05-04 15:23:30|84855.3|84830.3|84862|84837|84864.2|84839.2|84847.6|84822.6|55
1620141820000|2021-05-04 15:23:40|84861.3|84836.3|84855.2|84830.2|84866.9|84836.8|84849.5|84811.2|67
1620141830000|2021-05-04 15:23:50|84855.5|84830.5|84858.3|84833.3|84859.1|84834.1|84853.7|84828.7|35
1620141840000|2021-05-04 15:24:00|84857.3|84832.3|84866.3|84841.3|84870.8|84845.8|84857.3|84832.3|58
1620141850000|2021-05-04 15:24:10|84866.1|84841.1|84853.3|84828.3|84868|84843|84852.5|84827.5|56
1620141860000|2021-05-04 15:24:20|84855.2|84830.2|84852|84827|84856|84831|84851.8|84826.8|52
1620141870000|2021-05-04 15:24:30|84851.7|84826.7|84869.4|84844.4|84869.4|84844.4|84851.4|84826.4|61
1620141880000|2021-05-04 15:24:40|84869.3|84844.3|84859.2|84834.2|84871.8|84846.8|84858.8|84833.8|54
1620141890000|2021-05-04 15:24:50|84860.8|84835.8|84872|84822|84873.5|84837|84855.4|84820.4|66
1620141900000|2021-05-04 15:25:00|84873.8|84823.8|84867.1|84842.1|84874.3|84842.9|84864.1|84818.2|56
1620141910000|2021-05-04 15:25:10|84867.6|84842.6|84856.6|84831.6|84871.7|84846.7|84856.2|84821|60
1620141920000|2021-05-04 15:25:20|84856.5|84831.5|84855|84830|84860.1|84835.1|84854.3|84829.3|61
1620141930000|2021-05-04 15:25:30|84854.9|84829.9|84862.3|84837.3|84865.3|84840.3|84853.8|84828.8|58
1620141940000|2021-05-04 15:25:40|84861.7|84836.7|84861.1|84836.1|84863.2|84838.2|84857.5|84832.5|42
1620141950000|2021-05-04 15:25:50|84860.7|84835.7|84866.9|84841.9|84869|84844|84860.6|84835.6|50
1620141960000|2021-05-04 15:26:00|84867.6|84842.6|84864|84839|84871.9|84846.9|84861.9|84836.9|53
1620141970000|2021-05-04 15:26:10|84863.5|84838.5|84857.8|84832.8|84864.3|84839.3|84854.2|84829.2|53
1620141980000|2021-05-04 15:26:20|84858|84833|84843.1|84818.1|84862.9|84833|84842.1|84808|61
1620141990000|2021-05-04 15:26:30|84842.8|84817.8|84846.3|84796.3|84852.9|84822.1|84839.9|84792.1|58
1620142000000|2021-05-04 15:26:40|84844.4|84794.4|84854.5|84804.5|84855.3|84805.3|84840.7|84790.7|65
1620142010000|2021-05-04 15:26:50|84855|84805|84841.2|84816.2|84862.2|84823.6|84840.5|84804.2|63
1620142020000|2021-05-04 15:27:00|84841.3|84816.3|84844.6|84794.6|84855.3|84816.4|84840.5|84794|61
1620142030000|2021-05-04 15:27:10|84846.8|84796.8|84833.2|84783.2|84846.8|84796.8|84833.2|84783.2|61
1620142040000|2021-05-04 15:27:20|84836.9|84786.9|84847.7|84797.7|84850.9|84800.9|84835.3|84785.3|72
1620142050000|2021-05-04 15:27:30|84847.8|84797.8|84834.3|84784.3|84849|84806.3|84825.8|84783.6|71
1620142060000|2021-05-04 15:27:40|84834.7|84784.7|84839.8|84789.8|84840.7|84790.7|84832.7|84782.7|54
1620142070000|2021-05-04 15:27:50|84839.9|84789.9|84828.1|84803.1|84842.9|84805.1|84827|84787.2|56
1620142080000|2021-05-04 15:28:00|84828.5|84803.5|84837.4|84812.4|84837.8|84812.8|84828|84803|52
1620142090000|2021-05-04 15:28:10|84838|84813|84836.3|84811.3|84842.1|84817.1|84828.3|84803.3|65
1620142100000|2021-05-04 15:28:20|84835.6|84810.6|84837.2|84812.2|84837.2|84812.2|84832.6|84807.6|45
1620142110000|2021-05-04 15:28:30|84836.2|84811.2|84844.1|84819.1|84846.2|84821.2|84836.2|84811.2|51
1620142120000|2021-05-04 15:28:40|84843.9|84818.9|84844.3|84819.3|84846.5|84821.5|84835.7|84810.7|59
1620142130000|2021-05-04 15:28:50|84845.9|84820.9|84841.7|84816.7|84849.2|84824.2|84841.7|84816.7|59
1620142140000|2021-05-04 15:29:00|84842|84817|84846.9|84821.9|84851|84826|84837.1|84812.1|55
1620142150000|2021-05-04 15:29:10|84846|84821|84839.7|84814.7|84847.8|84822.8|84837.2|84812.2|54
1620142160000|2021-05-04 15:29:20|84839.9|84814.9|84856.7|84806.7|84859.6|84817.2|84839.2|84804.6|56
1620142170000|2021-05-04 15:29:30|84856.6|84806.6|84855.5|84830.5|84856.9|84830.9|84843.5|84806.2|59
1620142180000|2021-05-04 15:29:40|84855.4|84830.4|84857.9|84832.9|84860.2|84835.2|84851|84826|55
1620142190000|2021-05-04 15:29:50|84858.1|84833.1|84853.4|84828.4|84871.8|84834.9|84851.8|84816.5|62
1620142200000|2021-05-04 15:30:00|84854|84829|84855.8|84830.8|84857.9|84832.9|84849.8|84824.8|58
1620142210000|2021-05-04 15:30:10|84856.4|84831.4|84861.6|84811.6|84871|84831.6|84851.1|84809.3|64
1620142220000|2021-05-04 15:30:20|84860.8|84810.8|84872|84822|84873.4|84823.4|84860.1|84810.1|65
1620142230000|2021-05-04 15:30:30|84870.2|84820.2|84869.4|84819.4|84875.3|84825.3|84866|84816|63
1620142240000|2021-05-04 15:30:40|84869.5|84819.5|84847.4|84822.4|84869.5|84832.4|84847.4|84819.5|69
1620142250000|2021-05-04 15:30:50|84847.7|84822.7|84851.7|84801.7|84859|84824.6|84843|84801.7|67
1620142260000|2021-05-04 15:31:00|84851.9|84801.9|84857.8|84807.8|84859.8|84809.8|84848.5|84798.5|69
1620142270000|2021-05-04 15:31:10|84858|84808|84862.5|84812.5|84864.2|84814.2|84856|84806|55
1620142280000|2021-05-04 15:31:20|84862.2|84812.2|84862.2|84812.2|84864.6|84814.6|84859.9|84809.9|63
1620142290000|2021-05-04 15:31:30|84862.4|84812.4|84862.7|84812.7|84864.1|84814.1|84861.6|84811.6|48
1620142300000|2021-05-04 15:31:40|84862.2|84812.2|84863.9|84813.9|84865.2|84815.2|84862|84812|45
1620142310000|2021-05-04 15:31:50|84863.8|84813.8|84861.9|84811.9|84864.7|84828.4|84844.8|84806.6|49
1620142320000|2021-05-04 15:32:00|84862.1|84812.1|84864.4|84839.4|84866.8|84841.8|84851.4|84812.1|56
1620142330000|2021-05-04 15:32:10|84863.8|84838.8|84877.2|84827.2|84878.1|84849.2|84863.3|84824|65
1620142340000|2021-05-04 15:32:20|84877.7|84827.7|84863|84838|84881.4|84843.6|84861.7|84827.7|64
1620142350000|2021-05-04 15:32:30|84862.6|84837.6|84867|84842|84867.6|84842.6|84862.5|84837.5|60
1620142360000|2021-05-04 15:32:40|84867.3|84842.3|84870.6|84845.6|84872.1|84847.1|84866.6|84841.6|61
1620142370000|2021-05-04 15:32:50|84873|84848|84867.5|84842.5|84873.3|84848.3|84865.9|84840.9|71
1620142380000|2021-05-04 15:33:00|84866.7|84841.7|84867.5|84842.5|84872|84847|84866.7|84841.7|64
1620142390000|2021-05-04 15:33:10|84868.2|84843.2|84865.4|84840.4|84870|84845|84857.5|84832.5|74
1620142400000|2021-05-04 15:33:20|84865.8|84840.8|84865.9|84840.9|84866.5|84841.5|84861.6|84836.6|66
1620142410000|2021-05-04 15:33:30|84866.2|84841.2|84863.6|84838.6|84869.5|84844.5|84858.7|84833.7|63
1620142420000|2021-05-04 15:33:40|84862.7|84837.7|84859.8|84834.8|84865.5|84840.5|84858.4|84833.4|59
1620142430000|2021-05-04 15:33:50|84859.9|84834.9|84859.8|84834.8|84861.9|84836.9|84857|84832|61
1620142440000|2021-05-04 15:34:00|84860.5|84835.5|84859.5|84834.5|84862.7|84837.7|84856.8|84831.8|57
1620142450000|2021-05-04 15:34:10|84859.9|84834.9|84857.9|84832.9|84861.4|84836.4|84856.4|84831.4|53
1620142460000|2021-05-04 15:34:20|84857|84832|84863.2|84838.2|84863.8|84838.8|84856.8|84831.8|52
1620142470000|2021-05-04 15:34:30|84863.3|84838.3|84865.6|84840.6|84867.1|84842.1|84863|84838|39
1620142480000|2021-05-04 15:34:40|84865.9|84840.9|84864.1|84839.1|84866.1|84841.1|84862.4|84837.4|60
1620142490000|2021-05-04 15:34:50|84864|84839|84862.9|84837.9|84864.7|84839.7|84862|84837|37
1620142500000|2021-05-04 15:35:00|84860.4|84835.4|84868.6|84843.6|84871.9|84844.5|84860|84821.9|61
1620142510000|2021-05-04 15:35:10|84867.5|84842.5|84870.4|84845.4|84870.9|84845.9|84866.9|84841.9|51
1620142520000|2021-05-04 15:35:20|84870.7|84845.7|84874|84849|84874|84849|84868.1|84843.1|53
1620142530000|2021-05-04 15:35:30|84873.3|84848.3|84867.9|84842.9|84883|84849|84866.8|84828.5|55
1620142540000|2021-05-04 15:35:40|84868|84843|84872.8|84822.8|84875.5|84843.7|84861.1|84822.6|59
1620142550000|2021-05-04 15:35:50|84873.2|84823.2|84861.5|84836.5|84876|84838.8|84860.5|84823.2|39
1620142560000|2021-05-04 15:36:00|84862.6|84837.6|84865.9|84840.9|84866.3|84841.3|84859.2|84834.2|69
1620142570000|2021-05-04 15:36:10|84866.1|84841.1|84857.1|84832.1|84866.1|84841.1|84854.2|84829.2|52
1620142580000|2021-05-04 15:36:20|84856.5|84831.5|84861.4|84836.4|84861.5|84836.5|84855|84830|49
1620142590000|2021-05-04 15:36:30|84860.9|84835.9|84862.3|84837.3|84862.3|84837.3|84855.1|84830.1|54
1620142600000|2021-05-04 15:36:40|84862.2|84837.2|84858.5|84833.5|84865.1|84840.1|84857.2|84832.2|57
1620142610000|2021-05-04 15:36:50|84857.6|84832.6|84854.2|84829.2|84859.9|84834.9|84853.6|84828.6|62
1620142620000|2021-05-04 15:37:00|84854.4|84829.4|84849.1|84824.1|84854.5|84829.5|84848.9|84823.9|57
1620142630000|2021-05-04 15:37:10|84848.6|84823.6|84844.5|84819.5|84849.2|84824.2|84843.6|84818.6|55
1620142640000|2021-05-04 15:37:20|84844.4|84819.4|84836.6|84811.6|84844.5|84819.5|84833.7|84808.7|62
1620142650000|2021-05-04 15:37:30|84835.8|84810.8|84845.1|84795.1|84847.8|84813.1|84833.1|84795.1|58
1620142660000|2021-05-04 15:37:40|84844.9|84794.9|84844.2|84794.2|84847.4|84797.4|84844.1|84794.1|41
1620142670000|2021-05-04 15:37:50|84844.3|84794.3|84825.3|84800.3|84846.1|84800.7|84825.3|84788.5|49
1620142680000|2021-05-04 15:38:00|84825.8|84800.8|84827.2|84802.2|84832.7|84804.3|84809.9|84769.7|66
1620142690000|2021-05-04 15:38:10|84829|84804|84833.8|84783.8|84835.7|84804|84821|84782|56
1620142700000|2021-05-04 15:38:20|84834.7|84784.7|84828.3|84778.3|84834.7|84784.7|84827.8|84777.8|44
1620142710000|2021-05-04 15:38:30|84828.8|84778.8|84835.4|84785.4|84835.9|84785.9|84827.2|84777.2|45
1620142720000|2021-05-04 15:38:40|84834.4|84784.4|84835.2|84785.2|84836.4|84786.4|84833.6|84783.6|50
1620142730000|2021-05-04 15:38:50|84834.5|84784.5|84822|84772|84834.9|84784.9|84820.1|84770.1|52
1620142740000|2021-05-04 15:39:00|84823.6|84773.6|84810.6|84785.6|84824.3|84787.8|84810.2|84771.2|49
1620142750000|2021-05-04 15:39:10|84824.6|84774.6|84822.9|84772.9|84825|84775|84822.8|84772.8|41
1620142760000|2021-05-04 15:39:20|84823|84773|84825.8|84775.8|84826.1|84788.5|84811.1|84772.9|37
1620142770000|2021-05-04 15:39:30|84825.6|84775.6|84828.6|84778.6|84830.6|84791.1|84814.1|84775.6|42
1620142780000|2021-05-04 15:39:40|84828.8|84778.8|84827.5|84777.5|84830.4|84780.4|84825.8|84775.8|42
1620142790000|2021-05-04 15:39:50|84827.6|84777.6|84813.5|84788.5|84827.6|84789.9|84812.6|84776.6|43
1620142800000|2021-05-04 15:40:00|84813.7|84788.7|84812.5|84762.5|84828.6|84797.3|84805.5|84759.5|64
1620142810000|2021-05-04 15:40:10|84812.9|84762.9|84803.1|84778.1|84815.2|84780.8|84798.9|84761.4|69
1620142820000|2021-05-04 15:40:20|84802.9|84777.9|84803.8|84778.8|84818.2|84782.3|84801.7|84764.9|71
1620142830000|2021-05-04 15:40:30|84804.3|84779.3|84803.3|84778.3|84816.8|84780.2|84800.8|84764|59
1620142840000|2021-05-04 15:40:40|84803.6|84778.6|84819.4|84769.4|84821.7|84781.5|84802.5|84767.1|62
1620142850000|2021-05-04 15:40:50|84819.5|84769.5|84822|84772|84822.4|84772.4|84818|84768|55
1620142860000|2021-05-04 15:41:00|84821.1|84771.1|84825.8|84775.8|84826.9|84776.9|84820.4|84770.4|52
1620142870000|2021-05-04 15:41:10|84825.7|84775.7|84821.5|84771.5|84828|84778|84821.5|84771.5|48
1620142880000|2021-05-04 15:41:20|84821.6|84771.6|84823.3|84773.3|84823.6|84773.6|84821.2|84771.2|34
1620142890000|2021-05-04 15:41:30|84823.2|84773.2|84811.4|84761.4|84823.2|84783.2|84808.2|84760.2|53
1620142900000|2021-05-04 15:41:40|84811.7|84761.7|84803.4|84753.4|84811.7|84761.7|84800.4|84750.4|48
1620142910000|2021-05-04 15:41:50|84804.9|84754.9|84804.6|84754.6|84809.1|84767.9|84792.5|84752.3|42
1620142920000|2021-05-04 15:42:00|84792.5|84767.5|84804.4|84754.4|84805.5|84767.5|84792.5|84751.5|49
1620142930000|2021-05-04 15:42:10|84803.9|84753.9|84803.5|84753.5|84804.8|84754.8|84802.4|84752.4|43
1620142940000|2021-05-04 15:42:20|84803.4|84753.4|84801|84751|84806.2|84769.2|84792.2|84749.1|55
1620142950000|2021-05-04 15:42:30|84800.4|84750.4|84800.6|84750.6|84807.9|84768.6|84792.6|84748.7|55
1620142960000|2021-05-04 15:42:40|84800.3|84750.3|84807.2|84757.2|84809.4|84759.4|84799.4|84749.4|49
1620142970000|2021-05-04 15:42:50|84807.6|84757.6|84804.3|84754.3|84810|84773.6|84791.6|84753.4|63
1620142980000|2021-05-04 15:43:00|84805.6|84755.6|84801.4|84751.4|84805.6|84768.8|84792.1|84746|62
1620142990000|2021-05-04 15:43:10|84802.1|84752.1|84807.5|84757.5|84807.5|84757.5|84800.5|84750.5|45
1620143000000|2021-05-04 15:43:20|84807|84757|84805.3|84755.3|84807.7|84770.9|84793.2|84753.2|61
1620143010000|2021-05-04 15:43:30|84805.4|84755.4|84806.2|84756.2|84806.9|84756.9|84804.5|84754.5|28
1620143020000|2021-05-04 15:43:40|84805.3|84755.3|84798|84748|84806.8|84756.8|84795.7|84745.7|46
1620143030000|2021-05-04 15:43:50|84796.5|84746.5|84783.6|84758.6|84803.1|84760.1|84782.8|84745.7|57
1620143040000|2021-05-04 15:44:00|84783.7|84758.7|84778.9|84753.9|84793.7|84759.3|84777.5|84742|57
1620143050000|2021-05-04 15:44:10|84779.3|84754.3|84790|84740|84790.8|84754.9|84776.8|84735.8|43
1620143060000|2021-05-04 15:44:20|84789.6|84739.6|84786.6|84736.6|84789.6|84739.6|84786.1|84736.1|43
1620143070000|2021-05-04 15:44:30|84787|84737|84783.1|84733.1|84787.4|84747.7|84769.7|84730.2|54
1620143080000|2021-05-04 15:44:40|84782.2|84732.2|84783.5|84733.5|84785.6|84735.6|84782|84732|44
1620143090000|2021-05-04 15:44:50|84784.4|84734.4|84786.1|84736.1|84787.9|84737.9|84783.6|84733.6|43
1620143100000|2021-05-04 15:45:00|84785.9|84735.9|84776.4|84751.4|84790.8|84754.8|84772.1|84735.9|53
1620143110000|2021-05-04 15:45:10|84776.6|84751.6|84780.9|84730.9|84785.5|84751.6|84766.9|84728.8|45
1620143120000|2021-05-04 15:45:20|84780.6|84730.6|84769.4|84744.4|84784.9|84748.5|84768|84730.4|54
1620143130000|2021-05-04 15:45:30|84769.2|84744.2|84779.4|84729.4|84784.5|84746.1|84769.2|84729.4|52
1620143140000|2021-05-04 15:45:40|84779.7|84729.7|84777.7|84752.7|84783.1|84752.7|84770|84728.3|45
1620143150000|2021-05-04 15:45:50|84776.8|84751.8|84774.9|84749.9|84778.9|84753.9|84770.5|84745.5|54
1620143160000|2021-05-04 15:46:00|84774.8|84749.8|84776.9|84751.9|84778.6|84753.6|84774|84749|47
1620143170000|2021-05-04 15:46:10|84776.2|84751.2|84777.6|84752.6|84778.8|84753.8|84774.3|84749.3|51
1620143180000|2021-05-04 15:46:20|84778|84753|84777.7|84752.7|84781.4|84756.4|84777|84752|49
1620143190000|2021-05-04 15:46:30|84777.9|84752.9|84793.4|84743.4|84793.6|84754.7|84777.2|84737.4|47
1620143200000|2021-05-04 15:46:40|84792.2|84742.2|84787|84762|84801.5|84762|84778.3|84742.2|56
1620143210000|2021-05-04 15:46:50|84786.3|84761.3|84785.7|84760.7|84800.3|84761.3|84779.9|84747|43
1620143220000|2021-05-04 15:47:00|84785.1|84760.1|84791.8|84741.8|84793.8|84760.1|84776.8|84740.7|48
1620143230000|2021-05-04 15:47:10|84790.7|84740.7|84783.9|84758.9|84790.7|84759.6|84777.6|84740.7|44
1620143240000|2021-05-04 15:47:20|84783.8|84758.8|84788.4|84763.4|84788.9|84763.9|84782.3|84757.3|45
1620143250000|2021-05-04 15:47:30|84788.1|84763.1|84796|84771|84798.1|84773.1|84788.1|84763.1|55
1620143260000|2021-05-04 15:47:40|84796.3|84771.3|84799.6|84774.6|84804.9|84779.9|84792.6|84767.6|54
1620143270000|2021-05-04 15:47:50|84798.9|84773.9|84802.6|84777.6|84806.3|84781.3|84798.2|84773.2|62
1620143280000|2021-05-04 15:48:00|84803.7|84778.7|84801.5|84776.5|84804.7|84779.7|84798|84773|59
1620143290000|2021-05-04 15:48:10|84805.3|84780.3|84806.4|84781.4|84807.7|84782.7|84804.2|84779.2|38
1620143300000|2021-05-04 15:48:20|84806.3|84781.3|84822.5|84797.5|84823|84798|84805.8|84780.8|60
1620143310000|2021-05-04 15:48:30|84822.8|84797.8|84832|84782|84833.2|84797.8|84809.5|84779.4|61
1620143320000|2021-05-04 15:48:40|84831.7|84781.7|84812.8|84787.8|84831.9|84792.2|84811.6|84772.7|46
1620143330000|2021-05-04 15:48:50|84812|84787|84809.9|84784.9|84813.4|84788.4|84809.6|84784.6|46
1620143340000|2021-05-04 15:49:00|84810|84785|84809.9|84784.9|84812.5|84787.5|84808.8|84783.8|48
1620143350000|2021-05-04 15:49:10|84808.7|84783.7|84810.8|84785.8|84812.8|84787.8|84807|84782|49
1620143360000|2021-05-04 15:49:20|84808.7|84783.7|84806.1|84781.1|84821.9|84785.9|84806.1|84770|51
1620143370000|2021-05-04 15:49:30|84807.9|84782.9|84809.2|84784.2|84811.7|84786.7|84807.3|84782.3|50
1620143380000|2021-05-04 15:49:40|84808.8|84783.8|84808.5|84783.5|84822.7|84784.6|84806.9|84769.2|51
1620143390000|2021-05-04 15:49:50|84808.6|84783.6|84811.5|84786.5|84812.8|84787.8|84807.2|84782.2|47
1620143400000|2021-05-04 15:50:00|84811|84786|84824.4|84774.4|84824.4|84789|84809.9|84773.6|44
1620143410000|2021-05-04 15:50:10|84824.3|84774.3|84823.4|84773.4|84825.3|84775.3|84822.9|84772.9|37
1620143420000|2021-05-04 15:50:20|84823.6|84773.6|84820.4|84770.4|84823.9|84783.5|84806|84768.5|35
1620143430000|2021-05-04 15:50:30|84819.6|84769.6|84800.1|84775.1|84819.6|84782|84798.2|84769.3|43
1620143440000|2021-05-04 15:50:40|84799.9|84774.9|84818.5|84768.5|84820.4|84784.2|84799.9|84768.5|52
1620143450000|2021-05-04 15:50:50|84819|84769|84822.4|84772.4|84824.8|84785|84808.7|84768.9|49
1620143460000|2021-05-04 15:51:00|84822.6|84772.6|84823|84773|84825.8|84789.3|84811.1|84772.6|45
1620143470000|2021-05-04 15:51:10|84823.6|84773.6|84805|84780|84825.7|84784.4|84804.6|84770.9|49
1620143480000|2021-05-04 15:51:20|84806.1|84781.1|84804.7|84779.7|84819.2|84782.4|84801.5|84765|45
1620143490000|2021-05-04 15:51:30|84803.9|84778.9|84806.8|84781.8|84822.5|84782.8|84802.7|84770|51
1620143500000|2021-05-04 15:51:40|84806.5|84781.5|84800.3|84775.3|84807.4|84782.4|84800.3|84775.3|37
1620143510000|2021-05-04 15:51:50|84817.1|84767.1|84802.2|84777.2|84820|84779.2|84802.2|84763.7|42
1620143520000|2021-05-04 15:52:00|84802.9|84777.9|84802.6|84777.6|84805.4|84780.4|84800.4|84775.4|46
1620143530000|2021-05-04 15:52:10|84802|84777|84802.8|84777.8|84817|84780.1|84800.1|84765.4|50
1620143540000|2021-05-04 15:52:20|84802.6|84777.6|84806.8|84781.8|84807.8|84782.8|84802.5|84777.5|48
1620143550000|2021-05-04 15:52:30|84806.3|84781.3|84819.2|84769.2|84822.5|84785.6|84800.2|84767.8|58
1620143560000|2021-05-04 15:52:40|84806.2|84781.2|84809.1|84784.1|84810.3|84785.3|84805.1|84780.1|50
1620143570000|2021-05-04 15:52:50|84809.3|84784.3|84819.1|84794.1|84820.6|84795.6|84808.7|84783.7|66
1620143580000|2021-05-04 15:53:00|84821.2|84796.2|84821.8|84796.8|84825.3|84800.3|84818.8|84793.8|46
1620143590000|2021-05-04 15:53:10|84822.3|84797.3|84833.1|84783.1|84834.5|84799.4|84821|84780.4|42
1620143600000|2021-05-04 15:53:20|84832.8|84782.8|84838.9|84788.9|84839.9|84802.2|84824.1|84782.8|56
1620143610000|2021-05-04 15:53:30|84839|84789|84841.6|84791.6|84842.6|84802.4|84826.1|84787.9|60
1620143620000|2021-05-04 15:53:40|84842|84792|84845.3|84795.3|84846.8|84796.8|84836.9|84786.9|55
1620143630000|2021-05-04 15:53:50|84844.6|84794.6|84842.9|84792.9|84846.5|84796.5|84841.6|84791.6|55
1620143640000|2021-05-04 15:54:00|84843.2|84793.2|84839.4|84814.4|84850.3|84815.7|84837.4|84793.2|59
1620143650000|2021-05-04 15:54:10|84839.2|84814.2|84849.4|84799.4|84851.4|84815.4|84836.7|84797|60
1620143660000|2021-05-04 15:54:20|84849.3|84799.3|84841.7|84816.7|84849.3|84817.8|84835.7|84798.6|62
1620143670000|2021-05-04 15:54:30|84843.1|84818.1|84839.9|84814.9|84844.8|84819.8|84839.1|84814.1|56
1620143680000|2021-05-04 15:54:40|84840.5|84815.5|84859|84809|84859.3|84820.1|84840.4|84805.8|46
1620143690000|2021-05-04 15:54:50|84858.9|84808.9|84857.9|84807.9|84859.4|84809.4|84857.3|84807.3|41
1620143700000|2021-05-04 15:55:00|84857.3|84807.3|84857.5|84807.5|84859.3|84809.3|84856.7|84806.7|39
1620143710000|2021-05-04 15:55:10|84856.8|84806.8|84846.6|84821.6|84856.8|84821.6|84841.7|84806.8|44
1620143720000|2021-05-04 15:55:20|84847|84822|84855.6|84830.6|84856.5|84831.5|84847|84822|53
1620143730000|2021-05-04 15:55:30|84855.8|84830.8|84855.2|84830.2|84857|84832|84854.6|84829.6|37
1620143740000|2021-05-04 15:55:40|84855.1|84830.1|84869|84819|84869|84831.4|84853.3|84817.6|44
1620143750000|2021-05-04 15:55:50|84869.3|84819.3|84872.2|84822.2|84874.7|84837.1|84861.3|84817.7|44
1620143760000|2021-05-04 15:56:00|84872.1|84822.1|84872.6|84822.6|84878|84836.2|84860.9|84821.5|52
1620143770000|2021-05-04 15:56:10|84875.6|84825.6|84874.5|84824.5|84881.4|84831.4|84873.8|84823.8|58
1620143780000|2021-05-04 15:56:20|84874.8|84824.8|84882.4|84832.4|84882.6|84844.6|84863.6|84824.3|54
1620143790000|2021-05-04 15:56:30|84882.1|84832.1|84873.2|84848.2|84885.4|84850.2|84871|84831.2|50
1620143800000|2021-05-04 15:56:40|84873.3|84848.3|84870.1|84845.1|84884.8|84849.5|84867.1|84834.8|63
1620143810000|2021-05-04 15:56:50|84869.7|84844.7|84870.6|84845.6|84872.9|84847.9|84869.5|84844.5|61
1620143820000|2021-05-04 15:57:00|84870.1|84845.1|84884.4|84834.4|84884.7|84847.6|84869.1|84832.1|54
1620143830000|2021-05-04 15:57:10|84883.9|84833.9|84872.4|84847.4|84884.4|84848.1|84871.6|84831.2|39
1620143840000|2021-05-04 15:57:20|84872.5|84847.5|84871.4|84846.4|84872.7|84847.7|84867.5|84842.5|57
1620143850000|2021-05-04 15:57:30|84872.2|84847.2|84887|84837|84897.9|84859|84871.4|84837|66
1620143860000|2021-05-04 15:57:40|84886.9|84836.9|84874.3|84849.3|84890.8|84854.2|84874.3|84836.6|64
1620143870000|2021-05-04 15:57:50|84874.9|84849.9|84883.7|84833.7|84889.1|84850.2|84871.6|84831.8|45
1620143880000|2021-05-04 15:58:00|84883.3|84833.3|84874.3|84849.3|84888.4|84850.7|84873.1|84833.3|61
1620143890000|2021-05-04 15:58:10|84874.1|84849.1|84870.2|84845.2|84874.4|84849.4|84869.2|84844.2|46
1620143900000|2021-05-04 15:58:20|84870.1|84845.1|84864.7|84839.7|84870.8|84845.8|84863.5|84838.5|32
1620143910000|2021-05-04 15:58:30|84864|84839|84863.4|84838.4|84864|84839|84860.1|84835.1|57
1620143920000|2021-05-04 15:58:40|84863.3|84838.3|84877.1|84827.1|84877.7|84841.3|84863.1|84826.1|56
1620143930000|2021-05-04 15:58:50|84876.4|84826.4|84875.5|84825.5|84877.2|84827.2|84873.4|84823.4|44
1620143940000|2021-05-04 15:59:00|84875.2|84825.2|84875.8|84825.8|84876.7|84826.7|84873.2|84823.2|40
1620143950000|2021-05-04 15:59:10|84875.7|84825.7|84873.1|84823.1|84875.7|84825.7|84872|84822|52
1620143960000|2021-05-04 15:59:20|84872.6|84822.6|84873.7|84823.7|84873.9|84823.9|84871.7|84821.7|31
1620143970000|2021-05-04 15:59:30|84873.8|84823.8|84865|84840|84880.8|84840|84861.1|84823.4|51
1620143980000|2021-05-04 15:59:40|84867.2|84842.2|84874.2|84824.2|84877.8|84842.4|84863|84823.1|50
1620143990000|2021-05-04 15:59:50|84874.4|84824.4|84860.4|84835.4|84875.9|84835.5|84859.7|84820.5|55
1620144000000|2021-05-04 16:00:00|84859.5|84834.5|84878.7|84828.7|84879.8|84838.8|84859.5|84826.1|49
1620144010000|2021-05-04 16:00:10|84879.7|84829.7|84878.9|84828.9|84880.5|84830.5|84878.1|84828.1|48
1620144020000|2021-05-04 16:00:20|84878.7|84828.7|84881|84831|84882.5|84832.5|84877.6|84827.6|44
1620144030000|2021-05-04 16:00:30|84881.2|84831.2|84880.6|84830.6|84882.7|84832.7|84878.4|84828.4|46
1620144040000|2021-05-04 16:00:40|84880.8|84830.8|84879.6|84829.6|84880.8|84830.8|84876.7|84826.7|46
1620144050000|2021-05-04 16:00:50|84880.1|84830.1|84876.6|84826.6|84880.5|84830.5|84873.5|84823.5|52
1620144060000|2021-05-04 16:01:00|84875.3|84825.3|84873.2|84823.2|84876.7|84826.7|84871.8|84821.8|41
1620144070000|2021-05-04 16:01:10|84873|84823|84871.4|84821.4|84875.5|84825.5|84871.3|84821.3|51
1620144080000|2021-05-04 16:01:20|84871.3|84821.3|84873.6|84823.6|84875.2|84837.4|84858.6|84820.5|58
1620144090000|2021-05-04 16:01:30|84873.7|84823.7|84872.3|84822.3|84874.7|84824.7|84870.5|84820.5|40
1620144100000|2021-05-04 16:01:40|84872.6|84822.6|84877.9|84827.9|84878.5|84828.5|84869.6|84819.6|39
1620144110000|2021-05-04 16:01:50|84878.5|84828.5|84874.1|84824.1|84878.5|84828.5|84871.9|84821.9|41
1620144120000|2021-05-04 16:02:00|84874.8|84824.8|84874.8|84824.8|84882.5|84842|84867|84824.8|41
1620144130000|2021-05-04 16:02:10|84875.2|84825.2|84875.7|84825.7|84878|84828|84874.4|84824.4|37
1620144140000|2021-05-04 16:02:20|84876.1|84826.1|84878.1|84828.1|84880.2|84830.2|84875.6|84825.6|49
1620144150000|2021-05-04 16:02:30|84877.8|84827.8|84877.7|84827.7|84879.3|84829.3|84876.5|84826.5|42
1620144160000|2021-05-04 16:02:40|84877.4|84827.4|84877.6|84827.6|84879.2|84829.2|84876.8|84826.8|27
1620144170000|2021-05-04 16:02:50|84877.2|84827.2|84875.9|84825.9|84879.2|84829.2|84874.4|84824.4|26
1620144180000|2021-05-04 16:03:00|84876.2|84826.2|84882.1|84832.1|84882.8|84832.8|84876.2|84826.2|47
1620144190000|2021-05-04 16:03:10|84882.9|84832.9|84878.6|84828.6|84882.9|84832.9|84876.9|84826.9|48
1620144200000|2021-05-04 16:03:20|84871.7|84821.7|84865.9|84815.9|84871.7|84821.7|84865.3|84815.3|57
1620144210000|2021-05-04 16:03:30|84866|84816|84864.8|84814.8|84867.1|84817.1|84864.1|84814.1|46
1620144220000|2021-05-04 16:03:40|84865.5|84815.5|84853.8|84803.8|84865.8|84815.8|84853.8|84803.8|57
1620144230000|2021-05-04 16:03:50|84856|84806|84845.1|84795.1|84856|84806|84843.8|84793.8|62
1620144240000|2021-05-04 16:04:00|84846.3|84796.3|84842.5|84792.5|84848.7|84798.7|84842.5|84792.5|60
1620144250000|2021-05-04 16:04:10|84843|84793|84843.3|84793.3|84847|84797|84839.6|84789.6|64
1620144260000|2021-05-04 16:04:20|84843.6|84793.6|84846.3|84796.3|84847.3|84797.3|84841.8|84791.8|50
1620144270000|2021-05-04 16:04:30|84845.9|84795.9|84843.6|84793.6|84846.4|84796.4|84842|84792|41
1620144280000|2021-05-04 16:04:40|84843.7|84793.7|84841.7|84791.7|84845|84795|84841.7|84791.7|42
1620144290000|2021-05-04 16:04:50|84842.1|84792.1|84840.2|84790.2|84843|84793|84838|84788|50
1620144300000|2021-05-04 16:05:00|84839.5|84789.5|84831.2|84781.2|84840.9|84790.9|84828.1|84778.1|59
1620144310000|2021-05-04 16:05:10|84831.8|84781.8|84832|84782|84834.9|84784.9|84828.5|84778.5|47
1620144320000|2021-05-04 16:05:20|84831.9|84781.9|84829.6|84779.6|84833.4|84783.4|84829.6|84779.6|31
1620144330000|2021-05-04 16:05:30|84829.5|84779.5|84825.1|84775.1|84829.6|84779.6|84822.6|84772.6|53
1620144340000|2021-05-04 16:05:40|84824.7|84774.7|84823.5|84773.5|84825.1|84775.1|84822.1|84772.1|56
1620144350000|2021-05-04 16:05:50|84823.7|84773.7|84822.9|84772.9|84825.7|84789.1|84812.7|84771.3|31
1620144360000|2021-05-04 16:06:00|84822.8|84772.8|84823.7|84773.7|84825.7|84775.7|84821.2|84771.2|48
1620144370000|2021-05-04 16:06:10|84824|84774|84823.7|84773.7|84824.2|84774.2|84822.6|84772.6|19
1620144380000|2021-05-04 16:06:20|84825.3|84775.3|84828.4|84778.4|84830.9|84792.3|84812.9|84773.6|42
1620144390000|2021-05-04 16:06:30|84829.2|84779.2|84827.3|84777.3|84829.8|84779.8|84826.2|84776.2|46
1620144400000|2021-05-04 16:06:40|84827.2|84777.2|84826.2|84776.2|84828.8|84778.8|84825.6|84775.6|32
1620144410000|2021-05-04 16:06:50|84826.5|84776.5|84828.5|84778.5|84828.5|84778.5|84826.2|84776.2|25
1620144420000|2021-05-04 16:07:00|84828.6|84778.6|84827.5|84777.5|84833.2|84793.2|84814.8|84777.1|44
1620144430000|2021-05-04 16:07:10|84828.2|84778.2|84825|84775|84828.2|84778.2|84824.6|84774.6|44
1620144440000|2021-05-04 16:07:20|84824.7|84774.7|84822.8|84772.8|84825.4|84775.4|84821.4|84771.4|33
1620144450000|2021-05-04 16:07:30|84822.7|84772.7|84808|84783|84822.7|84786.6|84807.7|84770.9|55
1620144460000|2021-05-04 16:07:40|84808.1|84783.1|84819.1|84769.1|84820.7|84784.7|84806.7|84768.9|34
1620144470000|2021-05-04 16:07:50|84819|84769|84820.1|84770.1|84821.1|84782.6|84805|84767.7|40
1620144480000|2021-05-04 16:08:00|84819.5|84769.5|84805.9|84780.9|84822.6|84784.8|84805.1|84767.9|58
1620144490000|2021-05-04 16:08:10|84806.7|84781.7|84821.4|84771.4|84821.4|84783.4|84804.5|84768.9|47
1620144500000|2021-05-04 16:08:20|84821.5|84771.5|84821.1|84771.1|84822.4|84772.4|84819.5|84769.5|28
1620144510000|2021-05-04 16:08:30|84821.2|84771.2|84821|84771|84821.4|84771.4|84817.2|84767.2|29
1620144520000|2021-05-04 16:08:40|84821.1|84771.1|84820.3|84770.3|84823.3|84773.3|84817.8|84767.8|34
1620144530000|2021-05-04 16:08:50|84821.1|84771.1|84806.5|84781.5|84822.5|84782.1|84804.9|84768.2|47
1620144540000|2021-05-04 16:09:00|84806.4|84781.4|84806.3|84781.3|84806.9|84781.9|84804.2|84779.2|54
1620144550000|2021-05-04 16:09:10|84806.1|84781.1|84819.8|84769.8|84821.1|84783.3|84805.4|84769.3|51
1620144560000|2021-05-04 16:09:20|84820.1|84770.1|84825.2|84775.2|84827.1|84777.1|84820.1|84770.1|47
1620144570000|2021-05-04 16:09:30|84825.1|84775.1|84821.3|84771.3|84825.1|84775.1|84820.7|84770.7|45
1620144580000|2021-05-04 16:09:40|84821.1|84771.1|84819.9|84769.9|84821.7|84771.7|84818.3|84768.3|42
1620144590000|2021-05-04 16:09:50|84820|84770|84805.8|84780.8|84820|84782.7|84804.8|84770|31
1620144600000|2021-05-04 16:10:00|84805.7|84780.7|84805.6|84780.6|84807.5|84782.5|84805.2|84780.2|40
1620144610000|2021-05-04 16:10:10|84805.5|84780.5|84804.1|84779.1|84805.9|84780.9|84804.1|84779.1|34
1620144620000|2021-05-04 16:10:20|84804.2|84779.2|84819.6|84769.6|84819.6|84782.3|84804.2|84768.3|42
1620144630000|2021-05-04 16:10:30|84807.2|84782.2|84805.3|84780.3|84808.2|84783.2|84804.5|84779.5|38
1620144640000|2021-05-04 16:10:40|84805.5|84780.5|84804.6|84779.6|84807.7|84782.7|84803.6|84778.6|41
1620144650000|2021-05-04 16:10:50|84804.3|84779.3|84804.8|84779.8|84804.8|84779.8|84801.5|84776.5|33
1620144660000|2021-05-04 16:11:00|84804.6|84779.6|84799.4|84774.4|84815.2|84779.6|84798.8|84763.4|49
1620144670000|2021-05-04 16:11:10|84799.2|84774.2|84803.1|84778.1|84804.2|84779.2|84798|84773|60
1620144680000|2021-05-04 16:11:20|84803.3|84778.3|84805.6|84780.6|84805.6|84780.6|84802.9|84777.9|27
1620144690000|2021-05-04 16:11:30|84804.2|84779.2|84816.6|84766.6|84817.1|84781.6|84802.8|84765.8|47
1620144700000|2021-05-04 16:11:40|84816.5|84766.5|84816.9|84766.9|84817.6|84767.6|84816|84766|23
1620144710000|2021-05-04 16:11:50|84817.1|84767.1|84801.3|84776.3|84817.1|84780.4|84801.2|84767.1|49
1620144720000|2021-05-04 16:12:00|84801.1|84776.1|84802.3|84777.3|84804|84779|84800|84775|50
1620144730000|2021-05-04 16:12:10|84803|84778|84801.8|84776.8|84805.5|84780.5|84801.5|84776.5|60
1620144740000|2021-05-04 16:12:20|84802|84777|84800.5|84775.5|84815.4|84778.4|84799.3|84765.4|38
1620144750000|2021-05-04 16:12:30|84800.7|84775.7|84800.5|84775.5|84812.9|84779.4|84796.9|84762.9|66
1620144760000|2021-05-04 16:12:40|84800.9|84775.9|84799.9|84774.9|84802.9|84777.9|84799.7|84774.7|52
1620144770000|2021-05-04 16:12:50|84800.1|84775.1|84810.1|84760.1|84811.5|84777.1|84797.9|84760.1|62
1620144780000|2021-05-04 16:13:00|84810.3|84760.3|84803.3|84778.3|84814.4|84779|84798.7|84760.2|57
1620144790000|2021-05-04 16:13:10|84803.2|84778.2|84816.2|84766.2|84817.7|84779.8|84802.2|84764.6|50
1620144800000|2021-05-04 16:13:20|84816.3|84766.3|84816.5|84766.5|84817|84767|84815.1|84765.1|34
1620144810000|2021-05-04 16:13:30|84816.6|84766.6|84817|84767|84819.2|84782|84805.3|84765.4|39
1620144820000|2021-05-04 16:13:40|84817.1|84767.1|84820.7|84770.7|84820.7|84770.7|84817.1|84767.1|29
1620144830000|2021-05-04 16:13:50|84820.5|84770.5|84819.7|84769.7|84820.8|84770.8|84818.2|84768.2|32
1620144840000|2021-05-04 16:14:00|84819.8|84769.8|84818.9|84768.9|84821.3|84771.3|84818.5|84768.5|37
1620144850000|2021-05-04 16:14:10|84818.8|84768.8|84825.5|84775.5|84825.5|84787|84809.5|84768.8|48
1620144860000|2021-05-04 16:14:20|84825.4|84775.4|84834.7|84784.7|84840.9|84790.9|84824.6|84774.6|69
1620144870000|2021-05-04 16:14:30|84834.1|84784.1|84830.5|84780.5|84839.3|84789.3|84830.5|84780.5|57
1620144880000|2021-05-04 16:14:40|84832.7|84782.7|84829.1|84779.1|84833.6|84783.6|84828.3|84778.3|51
1620144890000|2021-05-04 16:14:50|84829|84779|84827.7|84777.7|84831.8|84781.8|84827.7|84777.7|38
1620144900000|2021-05-04 16:15:00|84828.4|84778.4|84834.4|84784.4|84835.7|84785.7|84828.4|84778.4|45
1620144910000|2021-05-04 16:15:10|84836.2|84786.2|84837.3|84787.3|84838.7|84788.7|84836|84786|32
1620144920000|2021-05-04 16:15:20|84837.9|84787.9|84842.5|84792.5|84845.9|84795.9|84837.5|84787.5|44
1620144930000|2021-05-04 16:15:30|84841.4|84791.4|84845.1|84795.1|84845.1|84795.1|84840.9|84790.9|40
1620144940000|2021-05-04 16:15:40|84845|84795|84848.9|84798.9|84849.3|84799.3|84844.2|84794.2|48
1620144950000|2021-05-04 16:15:50|84848.8|84798.8|84845.4|84795.4|84851|84801|84844.6|84794.6|50
1620144960000|2021-05-04 16:16:00|84845.7|84795.7|84842|84792|84847.9|84797.9|84840.5|84790.5|45
1620144970000|2021-05-04 16:16:10|84841.7|84791.7|84840.9|84790.9|84842.6|84792.6|84840.9|84790.9|31
1620144980000|2021-05-04 16:16:20|84840.8|84790.8|84825.2|84800.2|84841.2|84800.2|84824.9|84786.1|26
1620144990000|2021-05-04 16:16:30|84823.9|84798.9|84837.1|84787.1|84837.9|84798.9|84822|84780.9|43
1620145000000|2021-05-04 16:16:40|84836.6|84786.6|84845.3|84795.3|84845.6|84795.6|84836.6|84786.6|22
1620145010000|2021-05-04 16:16:50|84845.6|84795.6|84848.2|84798.2|84848.2|84798.2|84843.6|84793.6|30
1620145020000|2021-05-04 16:17:00|84848|84798|84846.6|84796.6|84848.3|84798.3|84842.3|84792.3|45
1620145030000|2021-05-04 16:17:10|84848|84798|84852|84802|84852.1|84802.1|84843.6|84793.6|41
1620145040000|2021-05-04 16:17:20|84852.2|84802.2|84845.9|84795.9|84852.2|84802.2|84845|84795|50
1620145050000|2021-05-04 16:17:30|84845.8|84795.8|84843.2|84793.2|84846|84796|84840.6|84790.6|39
1620145060000|2021-05-04 16:17:40|84843.3|84793.3|84844.7|84794.7|84845|84795|84841.7|84791.7|39
1620145070000|2021-05-04 16:17:50|84844.4|84794.4|84846.5|84796.5|84848.5|84798.5|84844.4|84794.4|34
1620145080000|2021-05-04 16:18:00|84846.6|84796.6|84851.9|84801.9|84852|84802|84846.6|84796.6|40
1620145090000|2021-05-04 16:18:10|84851.7|84801.7|84850.2|84800.2|84853|84803|84850.2|84800.2|34
1620145100000|2021-05-04 16:18:20|84850.4|84800.4|84850|84800|84850.6|84800.6|84849.5|84799.5|29
1620145110000|2021-05-04 16:18:30|84849.8|84799.8|84854.4|84804.4|84854.8|84804.8|84849.7|84799.7|34
1620145120000|2021-05-04 16:18:40|84855.3|84805.3|84853.2|84803.2|84857.8|84807.8|84852.6|84802.6|48
1620145130000|2021-05-04 16:18:50|84853.4|84803.4|84853.3|84803.3|84853.7|84803.7|84852.5|84802.5|18
1620145140000|2021-05-04 16:19:00|84854|84804|84850.1|84800.1|84854.1|84804.1|84849.1|84799.1|51
1620145150000|2021-05-04 16:19:10|84849.9|84799.9|84852.6|84802.6|84853.1|84803.1|84848.1|84798.1|52
1620145160000|2021-05-04 16:19:20|84852.4|84802.4|84847.3|84797.3|84853.6|84803.6|84846.1|84796.1|50
1620145170000|2021-05-04 16:19:30|84847.4|84797.4|84847.6|84797.6|84848.1|84798.1|84845.5|84795.5|42
1620145180000|2021-05-04 16:19:40|84849.5|84799.5|84850.2|84800.2|84850.9|84800.9|84848.7|84798.7|34
1620145190000|2021-05-04 16:19:50|84849.6|84799.6|84849.1|84799.1|84850.4|84800.4|84848.6|84798.6|24
1620145200000|2021-05-04 16:20:00|84849|84799|84846.4|84796.4|84849.2|84799.2|84845.4|84795.4|47
1620145210000|2021-05-04 16:20:10|84846.3|84796.3|84850|84800|84850.6|84800.6|84846.1|84796.1|50
1620145220000|2021-05-04 16:20:20|84849.6|84799.6|84849|84799|84850.8|84800.8|84848.6|84798.6|41
1620145230000|2021-05-04 16:20:30|84848.3|84798.3|84836.7|84811.7|84852.1|84815.8|84836.1|84798.3|48
1620145240000|2021-05-04 16:20:40|84837.1|84812.1|84839.8|84814.8|84840.5|84815.5|84837|84812|42
1620145250000|2021-05-04 16:20:50|84840|84815|84839.5|84814.5|84840.7|84815.7|84838.9|84813.9|26
1620145260000|2021-05-04 16:21:00|84839.3|84814.3|84843.3|84818.3|84859.7|84820.7|84838.9|84805.6|50
1620145270000|2021-05-04 16:21:10|84843.4|84818.4|84850.4|84800.4|84853.9|84819.9|84840.1|84800.4|33
1620145280000|2021-05-04 16:21:20|84851.1|84801.1|84849|84799|84851.1|84801.1|84845.9|84795.9|44
1620145290000|2021-05-04 16:21:30|84850.1|84800.1|84850.8|84800.8|84853.6|84803.6|84849.8|84799.8|51
1620145300000|2021-05-04 16:21:40|84850.7|84800.7|84849.5|84799.5|84851|84801|84846.7|84796.7|51
1620145310000|2021-05-04 16:21:50|84849.4|84799.4|84845.7|84795.7|84849.4|84799.4|84843.9|84793.9|44
1620145320000|2021-05-04 16:22:00|84845.8|84795.8|84847.9|84797.9|84850.3|84800.3|84843.3|84793.3|46
1620145330000|2021-05-04 16:22:10|84847.8|84797.8|84845.9|84795.9|84848.5|84798.5|84845.1|84795.1|36
1620145340000|2021-05-04 16:22:20|84846.5|84796.5|84848.2|84798.2|84849.1|84799.1|84845.9|84795.9|40
1620145350000|2021-05-04 16:22:30|84848.1|84798.1|84847.7|84797.7|84848.2|84798.2|84846|84796|27
1620145360000|2021-05-04 16:22:40|84847.4|84797.4|84846.4|84796.4|84849|84799|84845.3|84795.3|27
1620145370000|2021-05-04 16:22:50|84846.5|84796.5|84851.4|84801.4|84852.5|84815.1|84839|84796.1|39
1620145380000|2021-05-04 16:23:00|84852.4|84802.4|84850.8|84800.8|84853|84803|84850.4|84800.4|34
1620145390000|2021-05-04 16:23:10|84851|84801|84852.2|84802.2|84852.5|84802.5|84849.5|84799.5|21
1620145400000|2021-05-04 16:23:20|84852.3|84802.3|84851.4|84801.4|84852.3|84802.3|84848.3|84798.3|41
1620145410000|2021-05-04 16:23:30|84851.3|84801.3|84848.9|84798.9|84852.5|84802.5|84848.9|84798.9|28
1620145420000|2021-05-04 16:23:40|84849|84799|84847.1|84797.1|84849|84799|84847.1|84797.1|23
1620145430000|2021-05-04 16:23:50|84847.2|84797.2|84848.9|84798.9|84849.3|84799.3|84846.9|84796.9|16
1620145440000|2021-05-04 16:24:00|84848.8|84798.8|84851.4|84801.4|84851.8|84801.8|84848.8|84798.8|40
1620145450000|2021-05-04 16:24:10|84851|84801|84852.2|84802.2|84852.9|84802.9|84850.6|84800.6|29
1620145460000|2021-05-04 16:24:20|84851.8|84801.8|84850.9|84800.9|84852|84802|84850|84800|23
1620145470000|2021-05-04 16:24:30|84851.5|84801.5|84852.8|84802.8|84853.5|84803.5|84847.7|84797.7|37
1620145480000|2021-05-04 16:24:40|84853.3|84803.3|84850.3|84800.3|84853.3|84803.3|84849.9|84799.9|29
1620145490000|2021-05-04 16:24:50|84849.3|84799.3|84847.7|84797.7|84849.6|84799.6|84847.7|84797.7|45
1620145500000|2021-05-04 16:25:00|84847.8|84797.8|84847.9|84797.9|84849.8|84799.8|84847.2|84797.2|22
1620145510000|2021-05-04 16:25:10|84847.8|84797.8|84847.6|84797.6|84849.1|84799.1|84847.3|84797.3|19
1620145520000|2021-05-04 16:25:20|84847.8|84797.8|84851|84801|84851.4|84801.4|84847.6|84797.6|34
1620145530000|2021-05-04 16:25:30|84850.1|84800.1|84848.6|84798.6|84851.3|84813.8|84836.5|84798.6|40
1620145540000|2021-05-04 16:25:40|84848.7|84798.7|84846.5|84796.5|84848.9|84798.9|84846.3|84796.3|37
1620145550000|2021-05-04 16:25:50|84846.3|84796.3|84830.9|84805.9|84846.9|84806.2|84830.2|84791.8|52
1620145560000|2021-05-04 16:26:00|84831.3|84806.3|84847.7|84797.7|84848.2|84806.4|84831.1|84792.5|51
1620145570000|2021-05-04 16:26:10|84847.6|84797.6|84845.5|84795.5|84848|84798|84844.4|84794.4|31
1620145580000|2021-05-04 16:26:20|84844|84794|84842.8|84792.8|84845.8|84805.8|84829.1|84791.6|46
1620145590000|2021-05-04 16:26:30|84842.9|84792.9|84829.4|84804.4|84843.1|84805.2|84826.4|84789.6|60
1620145600000|2021-05-04 16:26:40|84830.2|84805.2|84832.3|84807.3|84843.8|84807.7|84828.1|84790.9|42
1620145610000|2021-05-04 16:26:50|84832.8|84807.8|84831.7|84806.7|84832.8|84807.8|84827.7|84802.7|34
1620145620000|2021-05-04 16:27:00|84831.2|84806.2|84841.8|84791.8|84843.2|84806.4|84828.6|84791.8|31
1620145630000|2021-05-04 16:27:10|84841.6|84791.6|84843.1|84793.1|84843.3|84793.3|84841|84791|29
1620145640000|2021-05-04 16:27:20|84843.2|84793.2|84842.7|84792.7|84843.2|84793.2|84841.8|84791.8|20
1620145650000|2021-05-04 16:27:30|84843|84793|84843.1|84793.1|84845.6|84795.6|84843|84793|28
1620145660000|2021-05-04 16:27:40|84840.7|84790.7|84842.3|84792.3|84843.2|84793.2|84840.5|84790.5|23
1620145670000|2021-05-04 16:27:50|84841.9|84791.9|84842.1|84792.1|84843.2|84793.2|84841.7|84791.7|13
1620145680000|2021-05-04 16:28:00|84842.7|84792.7|84844.2|84794.2|84846.3|84796.3|84842.7|84792.7|33
1620145690000|2021-05-04 16:28:10|84843.5|84793.5|84841.5|84791.5|84844.1|84794.1|84841.5|84791.5|34
1620145700000|2021-05-04 16:28:20|84841.9|84791.9|84842.9|84792.9|84843.5|84793.5|84841.6|84791.6|18
1620145710000|2021-05-04 16:28:30|84843|84793|84842.4|84792.4|84843.5|84793.5|84842.2|84792.2|17
1620145720000|2021-05-04 16:28:40|84842.3|84792.3|84844.6|84794.6|84844.6|84794.6|84842.2|84792.2|20
1620145730000|2021-05-04 16:28:50|84832.5|84807.5|84830.5|84805.5|84832.5|84807.5|84829.9|84804.9|38
1620145740000|2021-05-04 16:29:00|84830.7|84805.7|84848.6|84798.6|84849.1|84810|84830.2|84795.8|45
1620145750000|2021-05-04 16:29:10|84848.7|84798.7|84849.3|84799.3|84849.3|84799.3|84847.7|84797.7|31
1620145760000|2021-05-04 16:29:20|84849|84799|84838.2|84813.2|84851.8|84814.2|84838|84798.3|27
1620145770000|2021-05-04 16:29:30|84837.6|84812.6|84842.5|84817.5|84843.8|84818.8|84837.6|84812.6|42
1620145780000|2021-05-04 16:29:40|84842.6|84817.6|84853.9|84803.9|84855.6|84818.8|84841.4|84803.6|39
1620145790000|2021-05-04 16:29:50|84853.8|84803.8|84853.9|84803.9|84855.4|84805.4|84851.4|84801.4|29
1620145800000|2021-05-04 16:30:00|84852.4|84802.4|84858.6|84808.6|84859.8|84809.8|84852.4|84802.4|42
1620145810000|2021-05-04 16:30:10|84859.2|84809.2|84861.1|84811.1|84861.1|84811.1|84858.4|84808.4|37
1620145820000|2021-05-04 16:30:20|84860.9|84810.9|84857.3|84807.3|84860.9|84810.9|84856.1|84806.1|24
1620145830000|2021-05-04 16:30:30|84857.1|84807.1|84859.8|84809.8|84863.2|84813.2|84855.9|84805.9|47
1620145840000|2021-05-04 16:30:40|84859.9|84809.9|84862.9|84812.9|84862.9|84812.9|84858.4|84808.4|43
1620145850000|2021-05-04 16:30:50|84862.5|84812.5|84860.3|84810.3|84862.6|84812.6|84860.1|84810.1|26
1620145860000|2021-05-04 16:31:00|84860.2|84810.2|84869.4|84819.4|84869.8|84819.8|84860.1|84810.1|49
1620145870000|2021-05-04 16:31:10|84869.1|84819.1|84860.3|84810.3|84869.1|84819.1|84860.1|84810.1|42
1620145880000|2021-05-04 16:31:20|84861.3|84811.3|84859.2|84809.2|84862.2|84812.2|84858.9|84808.9|34
1620145890000|2021-05-04 16:31:30|84859|84809|84866.3|84816.3|84866.9|84816.9|84858.9|84808.9|33
1620145900000|2021-05-04 16:31:40|84866.1|84816.1|84866.3|84816.3|84868.1|84818.1|84865.8|84815.8|23
1620145910000|2021-05-04 16:31:50|84866.4|84816.4|84866.3|84816.3|84869|84819|84865.8|84815.8|32
1620145920000|2021-05-04 16:32:00|84866.2|84816.2|84870.1|84820.1|84870.3|84820.3|84866|84816|22
1620145930000|2021-05-04 16:32:10|84870.2|84820.2|84874.6|84824.6|84874.6|84824.6|84870.1|84820.1|37
1620145940000|2021-05-04 16:32:20|84874.5|84824.5|84866.5|84816.5|84874.5|84824.5|84864.6|84814.6|44
1620145950000|2021-05-04 16:32:30|84866.7|84816.7|84867.1|84817.1|84867.1|84817.1|84863.8|84813.8|40
1620145960000|2021-05-04 16:32:40|84867|84817|84865.4|84815.4|84868|84818|84864.9|84814.9|33
1620145970000|2021-05-04 16:32:50|84864.9|84814.9|84864.5|84814.5|84865.7|84815.7|84864.2|84814.2|26
1620145980000|2021-05-04 16:33:00|84864.6|84814.6|84867.3|84817.3|84869.5|84819.5|84864.3|84814.3|32
1620145990000|2021-05-04 16:33:10|84868|84818|84869.5|84819.5|84871.5|84821.5|84868|84818|44
1620146000000|2021-05-04 16:33:20|84870.1|84820.1|84870.4|84820.4|84870.6|84820.6|84869.5|84819.5|18
1620146010000|2021-05-04 16:33:30|84870.3|84820.3|84868.5|84818.5|84870.3|84820.3|84868.2|84818.2|21
1620146020000|2021-05-04 16:33:40|84868.2|84818.2|84868.6|84818.6|84869.1|84819.1|84868|84818|20
1620146030000|2021-05-04 16:33:50|84868.4|84818.4|84870.9|84820.9|84871.4|84821.4|84868.2|84818.2|29
1620146040000|2021-05-04 16:34:00|84870.4|84820.4|84871.4|84821.4|84872.2|84822.2|84870.2|84820.2|37
1620146050000|2021-05-04 16:34:10|84871.5|84821.5|84877.7|84827.7|84879.9|84836.2|84861.2|84821.3|54
1620146060000|2021-05-04 16:34:20|84877.6|84827.6|84878|84828|84878.6|84828.6|84873.8|84823.8|46
1620146070000|2021-05-04 16:34:30|84878.1|84828.1|84883.7|84833.7|84887.5|84837.5|84877.6|84827.6|59
1620146080000|2021-05-04 16:34:40|84884.2|84834.2|84892.5|84842.5|84892.5|84842.5|84883.9|84833.9|36
1620146090000|2021-05-04 16:34:50|84892.3|84842.3|84889.8|84839.8|84894.1|84844.1|84889.4|84839.4|54
1620146100000|2021-05-04 16:35:00|84890.7|84840.7|84891.3|84841.3|84891.3|84841.3|84886|84836|63
1620146110000|2021-05-04 16:35:10|84891.1|84841.1|84893.9|84843.9|84895.9|84845.9|84891.1|84841.1|45
1620146120000|2021-05-04 16:35:20|84894.2|84844.2|84886.8|84836.8|84895.6|84845.6|84886.8|84836.8|42
1620146130000|2021-05-04 16:35:30|84886.9|84836.9|84889.3|84839.3|84889.8|84839.8|84885.4|84835.4|51
1620146140000|2021-05-04 16:35:40|84890.7|84840.7|84898.9|84848.9|84899.2|84849.2|84889.2|84839.2|48
1620146150000|2021-05-04 16:35:50|84898.7|84848.7|84893.3|84843.3|84899.2|84849.2|84891.6|84841.6|63
1620146160000|2021-05-04 16:36:00|84893.1|84843.1|84885.8|84835.8|84895.2|84845.2|84884.8|84834.8|70
1620146170000|2021-05-04 16:36:10|84885.6|84835.6|84887.2|84837.2|84888.3|84838.3|84884.9|84834.9|51
1620146180000|2021-05-04 16:36:20|84887.3|84837.3|84893.9|84843.9|84895.1|84845.1|84886.9|84836.9|58
1620146190000|2021-05-04 16:36:30|84893.7|84843.7|84893.6|84843.6|84896.7|84846.7|84891.5|84841.5|49
1620146200000|2021-05-04 16:36:40|84894|84844|84892.4|84842.4|84895|84845|84892.4|84842.4|49
1620146210000|2021-05-04 16:36:50|84892.9|84842.9|84890.5|84840.5|84893.2|84843.2|84887.2|84837.2|52
1620146220000|2021-05-04 16:37:00|84890.9|84840.9|84889.4|84839.4|84890.9|84840.9|84888.7|84838.7|35
1620146230000|2021-05-04 16:37:10|84889.5|84839.5|84890.8|84840.8|84890.8|84840.8|84888.2|84838.2|28
1620146240000|2021-05-04 16:37:20|84890.1|84840.1|84893.9|84843.9|84897.2|84847.2|84889.6|84839.6|58
1620146250000|2021-05-04 16:37:30|84893.6|84843.6|84891|84841|84893.6|84843.6|84888.6|84838.6|41
1620146260000|2021-05-04 16:37:40|84890.9|84840.9|84902.4|84852.4|84902.9|84852.9|84889.7|84839.7|47
1620146270000|2021-05-04 16:37:50|84901.8|84851.8|84894.1|84844.1|84903.4|84853.4|84892.3|84842.3|49
1620146280000|2021-05-04 16:38:00|84893.8|84843.8|84888.5|84838.5|84895.5|84845.5|84887.5|84837.5|46
1620146290000|2021-05-04 16:38:10|84888.4|84838.4|84884.5|84834.5|84890.3|84840.3|84880.9|84830.9|56
1620146300000|2021-05-04 16:38:20|84884.4|84834.4|84886|84836|84887.7|84837.7|84884.4|84834.4|53
1620146310000|2021-05-04 16:38:30|84885.9|84835.9|84881.2|84831.2|84885.9|84835.9|84879.7|84829.7|38
1620146320000|2021-05-04 16:38:40|84881.1|84831.1|84876.4|84826.4|84882.5|84832.5|84874.2|84824.2|46
1620146330000|2021-05-04 16:38:50|84876.1|84826.1|84871.2|84821.2|84876.7|84826.7|84869.5|84819.5|40
1620146340000|2021-05-04 16:39:00|84870.8|84820.8|84871.8|84821.8|84873.6|84823.6|84866.8|84816.8|44
1620146350000|2021-05-04 16:39:10|84872|84822|84873.5|84823.5|84874.7|84824.7|84872|84822|29
1620146360000|2021-05-04 16:39:20|84873.4|84823.4|84876|84826|84876.7|84826.7|84871.1|84821.1|41
1620146370000|2021-05-04 16:39:30|84877.7|84827.7|84872.1|84822.1|84878.2|84828.2|84869.5|84819.5|33
1620146380000|2021-05-04 16:39:40|84871.9|84821.9|84871.3|84821.3|84872.8|84822.8|84869.1|84819.1|36
1620146390000|2021-05-04 16:39:50|84871.1|84821.1|84866.4|84816.4|84871.7|84821.7|84864.4|84814.4|38
1620146400000|2021-05-04 16:40:00|84866.2|84816.2|84865.3|84815.3|84867.1|84817.1|84864.2|84814.2|32
1620146410000|2021-05-04 16:40:10|84865.7|84815.7|84865.8|84815.8|84867.8|84817.8|84865.4|84815.4|39
1620146420000|2021-05-04 16:40:20|84865.3|84815.3|84865.7|84815.7|84866.7|84816.7|84864.5|84814.5|46
1620146430000|2021-05-04 16:40:30|84865.9|84815.9|84873|84823|84873|84823|84865.6|84815.6|43
1620146440000|2021-05-04 16:40:40|84872.5|84822.5|84871|84821|84873.1|84823.1|84869.3|84819.3|36
1620146450000|2021-05-04 16:40:50|84870.4|84820.4|84869|84819|84872.8|84822.8|84868.6|84818.6|30
1620146460000|2021-05-04 16:41:00|84869.1|84819.1|84872.5|84822.5|84872.5|84822.5|84868.7|84818.7|30
1620146470000|2021-05-04 16:41:10|84872.4|84822.4|84859.9|84834.9|84875.1|84836.4|84859.9|84822.4|20
1620146480000|2021-05-04 16:41:20|84860|84835|84860.9|84835.9|84860.9|84835.9|84859.1|84834.1|17
1620146490000|2021-05-04 16:41:30|84860.5|84835.5|84853.5|84828.5|84874.5|84836.4|84853.5|84820.5|31
1620146500000|2021-05-04 16:41:40|84853.9|84828.9|84868|84818|84868.5|84828.9|84853.9|84814.9|49
1620146510000|2021-05-04 16:41:50|84868.2|84818.2|84868.3|84818.3|84871.5|84821.5|84867.2|84817.2|37
1620146520000|2021-05-04 16:42:00|84868.1|84818.1|84870.7|84820.7|84870.7|84820.7|84867.3|84817.3|36
1620146530000|2021-05-04 16:42:10|84870.5|84820.5|84879.5|84829.5|84881.2|84831.2|84868.9|84818.9|55
1620146540000|2021-05-04 16:42:20|84879.7|84829.7|84872.3|84822.3|84879.7|84829.7|84871.3|84821.3|55
1620146550000|2021-05-04 16:42:30|84872.1|84822.1|84874.4|84824.4|84876.3|84826.3|84871.3|84821.3|47
1620146560000|2021-05-04 16:42:40|84875.2|84825.2|84876.6|84826.6|84877|84827|84875.2|84825.2|27
1620146570000|2021-05-04 16:42:50|84876.5|84826.5|84872.7|84822.7|84876.5|84826.5|84872.3|84822.3|32
1620146580000|2021-05-04 16:43:00|84872.9|84822.9|84875.4|84825.4|84876.6|84826.6|84872.6|84822.6|36
1620146590000|2021-05-04 16:43:10|84875.5|84825.5|84875.6|84825.6|84875.6|84825.6|84874.8|84824.8|29
1620146600000|2021-05-04 16:43:20|84875.8|84825.8|84871.4|84821.4|84875.8|84825.8|84867.4|84817.4|35
1620146610000|2021-05-04 16:43:30|84871.5|84821.5|84871.7|84821.7|84875.3|84825.3|84870.9|84820.9|36
1620146620000|2021-05-04 16:43:40|84871.5|84821.5|84867.4|84817.4|84873.8|84823.8|84866.9|84816.9|34
1620146630000|2021-05-04 16:43:50|84867|84817|84865.6|84815.6|84869.1|84819.1|84864.3|84814.3|39
1620146640000|2021-05-04 16:44:00|84865.7|84815.7|84869.2|84819.2|84870.6|84820.6|84864.8|84814.8|43
1620146650000|2021-05-04 16:44:10|84869.1|84819.1|84869.3|84819.3|84869.7|84819.7|84868.7|84818.7|24
1620146660000|2021-05-04 16:44:20|84869.5|84819.5|84869.6|84819.6|84869.6|84819.6|84867.8|84817.8|32
1620146670000|2021-05-04 16:44:30|84869.5|84819.5|84868.2|84818.2|84869.6|84819.6|84867.8|84817.8|32
1620146680000|2021-05-04 16:44:40|84868.1|84818.1|84865.7|84815.7|84869.3|84819.3|84861|84811|39
1620146690000|2021-05-04 16:44:50|84864.8|84814.8|84865.1|84815.1|84865.8|84815.8|84863.4|84813.4|41
1620146700000|2021-05-04 16:45:00|84864.6|84814.6|84866.5|84816.5|84867.1|84817.1|84864.6|84814.6|53
1620146710000|2021-05-04 16:45:10|84866.6|84816.6|84871.3|84821.3|84872.6|84822.6|84865|84815|41
1620146720000|2021-05-04 16:45:20|84870.9|84820.9|84870.6|84820.6|84871.6|84821.6|84868.2|84818.2|43
1620146730000|2021-05-04 16:45:30|84870.4|84820.4|84870.9|84820.9|84872.3|84822.3|84869.8|84819.8|43
1620146740000|2021-05-04 16:45:40|84871|84821|84866.7|84816.7|84872.7|84822.7|84864.7|84814.7|56
1620146750000|2021-05-04 16:45:50|84866.4|84816.4|84868.6|84818.6|84868.6|84818.6|84865.8|84815.8|42
1620146760000|2021-05-04 16:46:00|84867.3|84817.3|84871.6|84821.6|84873.5|84823.5|84867.3|84817.3|48
1620146770000|2021-05-04 16:46:10|84872.2|84822.2|84869|84819|84872.5|84822.5|84867.7|84817.7|38
1620146780000|2021-05-04 16:46:20|84869.6|84819.6|84867.8|84817.8|84870.4|84820.4|84865.1|84815.1|41
1620146790000|2021-05-04 16:46:30|84868.3|84818.3|84865|84815|84868.3|84818.3|84864.7|84814.7|38
1620146800000|2021-05-04 16:46:40|84864.9|84814.9|84866.2|84816.2|84866.8|84816.8|84863.1|84813.1|38
1620146810000|2021-05-04 16:46:50|84865.8|84815.8|84866.6|84816.6|84868.2|84818.2|84864.4|84814.4|25
1620146820000|2021-05-04 16:47:00|84865.4|84815.4|84866.3|84816.3|84868.7|84818.7|84862.9|84812.9|39
1620146830000|2021-05-04 16:47:10|84867|84817|84866.6|84816.6|84868|84818|84865.4|84815.4|30
1620146840000|2021-05-04 16:47:20|84866.5|84816.5|84865.3|84815.3|84868|84818|84862.5|84812.5|24
1620146850000|2021-05-04 16:47:30|84863.9|84813.9|84864.6|84814.6|84866.6|84816.6|84862|84812|39
1620146860000|2021-05-04 16:47:40|84863.7|84813.7|84861.7|84811.7|84864.4|84814.4|84860.6|84810.6|44
1620146870000|2021-05-04 16:47:50|84861.5|84811.5|84864.2|84814.2|84864.3|84814.3|84860.6|84810.6|50
1620146880000|2021-05-04 16:48:00|84863.8|84813.8|84863.7|84813.7|84864.3|84814.3|84862.8|84812.8|31
1620146890000|2021-05-04 16:48:10|84863.8|84813.8|84863.6|84813.6|84864.4|84814.4|84862.7|84812.7|24
1620146900000|2021-05-04 16:48:20|84863.1|84813.1|84862.7|84812.7|84865.2|84815.2|84862.6|84812.6|39
1620146910000|2021-05-04 16:48:30|84863|84813|84863.5|84813.5|84864.6|84814.6|84862.9|84812.9|32
1620146920000|2021-05-04 16:48:40|84863.6|84813.6|84864.1|84814.1|84864.4|84814.4|84862|84812|33
1620146930000|2021-05-04 16:48:50|84864.3|84814.3|84864.9|84814.9|84866.8|84816.8|84863.8|84813.8|41
1620146940000|2021-05-04 16:49:00|84865|84815|84865.5|84815.5|84865.8|84815.8|84864.5|84814.5|42
1620146950000|2021-05-04 16:49:10|84864.9|84814.9|84847.4|84822.4|84864.9|84824.8|84846|84812|51
1620146960000|2021-05-04 16:49:20|84847.1|84822.1|84859.4|84809.4|84861.3|84824.4|84845|84808.6|55
1620146970000|2021-05-04 16:49:30|84858.4|84808.4|84861.4|84811.4|84861.5|84811.5|84858.3|84808.3|51
1620146980000|2021-05-04 16:49:40|84861.5|84811.5|84860.4|84810.4|84862.4|84812.4|84858.5|84808.5|44
1620146990000|2021-05-04 16:49:50|84860.6|84810.6|84848.4|84823.4|84860.7|84824|84847.3|84810.5|43
1620147000000|2021-05-04 16:50:00|84848.5|84823.5|84858.9|84808.9|84862.3|84823.7|84846.4|84808.5|36
1620147010000|2021-05-04 16:50:10|84859.3|84809.3|84846.3|84821.3|84859.7|84822.3|84844.8|84807.8|39
1620147020000|2021-05-04 16:50:20|84845.3|84820.3|84847.5|84822.5|84847.5|84822.5|84845.2|84820.2|34
1620147030000|2021-05-04 16:50:30|84848.4|84823.4|84845.3|84820.3|84849.5|84824.5|84844.2|84819.2|44
1620147040000|2021-05-04 16:50:40|84846.1|84821.1|84843.5|84818.5|84848.3|84823.3|84842.5|84817.5|36
1620147050000|2021-05-04 16:50:50|84843.9|84818.9|84847.8|84822.8|84857|84823.8|84841.8|84805|40
1620147060000|2021-05-04 16:51:00|84847.2|84822.2|84846.9|84821.9|84848.6|84823.6|84844.5|84819.5|38
1620147070000|2021-05-04 16:51:10|84846.3|84821.3|84848.9|84823.9|84862.4|84824.2|84845.8|84809.7|47
1620147080000|2021-05-04 16:51:20|84848|84823|84848.2|84823.2|84849.4|84824.4|84847.6|84822.6|34
1620147090000|2021-05-04 16:51:30|84849.5|84824.5|84848.7|84823.7|84849.8|84824.8|84846|84821|41
1620147100000|2021-05-04 16:51:40|84848.8|84823.8|84846.6|84821.6|84848.9|84823.9|84845.6|84820.6|47
1620147110000|2021-05-04 16:51:50|84846.1|84821.1|84846.6|84821.6|84848.4|84823.4|84845.7|84820.7|30
1620147120000|2021-05-04 16:52:00|84846.8|84821.8|84848.9|84823.9|84848.9|84823.9|84846.8|84821.8|33
1620147130000|2021-05-04 16:52:10|84848.8|84823.8|84852.2|84827.2|84852.4|84827.4|84848.8|84823.8|30
1620147140000|2021-05-04 16:52:20|84853.4|84828.4|84868.3|84818.3|84869.3|84830.7|84851.9|84817.6|40
1620147150000|2021-05-04 16:52:30|84868.1|84818.1|84864.9|84814.9|84868.1|84818.1|84863.5|84813.5|47
1620147160000|2021-05-04 16:52:40|84865.4|84815.4|84849.6|84824.6|84865.4|84825.5|84848.5|84811.5|41
1620147170000|2021-05-04 16:52:50|84850.1|84825.1|84851.4|84826.4|84852.4|84827.4|84849.7|84824.7|24
1620147180000|2021-05-04 16:53:00|84851.6|84826.6|84855.4|84830.4|84855.7|84830.7|84851.6|84826.6|46
1620147190000|2021-05-04 16:53:10|84855.7|84830.7|84854.5|84829.5|84855.7|84830.7|84852.1|84827.1|40
1620147200000|2021-05-04 16:53:20|84854.6|84829.6|84854.3|84829.3|84854.6|84829.6|84852.9|84827.9|25
1620147210000|2021-05-04 16:53:30|84854.6|84829.6|84854.7|84829.7|84854.8|84829.8|84853.5|84828.5|22
1620147220000|2021-05-04 16:53:40|84854|84829|84853.3|84828.3|84854.6|84829.6|84852.9|84827.9|33
1620147230000|2021-05-04 16:53:50|84854.2|84829.2|84863.1|84813.1|84866.3|84829.2|84851.4|84812|41
1620147240000|2021-05-04 16:54:00|84865.3|84815.3|84864.1|84814.1|84865.7|84815.7|84863.1|84813.1|24
1620147250000|2021-05-04 16:54:10|84864|84814|84867.2|84817.2|84867.4|84817.4|84863.7|84813.7|42
1620147260000|2021-05-04 16:54:20|84867.1|84817.1|84871.1|84821.1|84871.1|84821.1|84866.2|84816.2|28
1620147270000|2021-05-04 16:54:30|84870.1|84820.1|84867.5|84817.5|84871.4|84821.4|84867.5|84817.5|17
1620147280000|2021-05-04 16:54:40|84867.6|84817.6|84868.6|84818.6|84869.4|84819.4|84867.5|84817.5|23
1620147290000|2021-05-04 16:54:50|84868|84818|84871.5|84821.5|84871.5|84821.5|84868|84818|36
1620147300000|2021-05-04 16:55:00|84871.6|84821.6|84876.6|84826.6|84877.9|84827.9|84870.7|84820.7|46
1620147310000|2021-05-04 16:55:10|84876.2|84826.2|84865.3|84815.3|84876.2|84826.4|84850.6|84813.5|47
1620147320000|2021-05-04 16:55:20|84865.5|84815.5|84863.3|84813.3|84866.9|84826|84850.5|84812.1|42
1620147330000|2021-05-04 16:55:30|84862.4|84812.4|84862.8|84812.8|84864.9|84826.2|84846.4|84810.2|46
1620147340000|2021-05-04 16:55:40|84862|84812|84850.9|84825.9|84866.5|84825.9|84849.7|84811.7|36
1620147350000|2021-05-04 16:55:50|84851.1|84826.1|84865.6|84815.6|84865.7|84831.7|84850.4|84814.1|48
1620147360000|2021-05-04 16:56:00|84865.8|84815.8|84866|84816|84866.5|84828.4|84852|84813.9|45
1620147370000|2021-05-04 16:56:10|84867.2|84817.2|84852.3|84827.3|84867.2|84828.2|84847.6|84811.5|52
1620147380000|2021-05-04 16:56:20|84853.2|84828.2|84863.9|84813.9|84865.5|84829.4|84849.7|84813|38
1620147390000|2021-05-04 16:56:30|84864.1|84814.1|84848.8|84823.8|84866.2|84826.6|84846.5|84814.1|49
1620147400000|2021-05-04 16:56:40|84848.7|84823.7|84849.4|84824.4|84851.6|84826.6|84846.3|84821.3|42
1620147410000|2021-05-04 16:56:50|84862.5|84812.5|84850.7|84825.7|84865.5|84826.2|84848.6|84812.5|34
1620147420000|2021-05-04 16:57:00|84850.5|84825.5|84848.8|84823.8|84853.7|84828.7|84848.2|84823.2|41
1620147430000|2021-05-04 16:57:10|84849.6|84824.6|84850.2|84825.2|84850.9|84825.9|84848.5|84823.5|27
1620147440000|2021-05-04 16:57:20|84850.6|84825.6|84852.9|84827.9|84856.1|84831.1|84845.1|84820.1|44
1620147450000|2021-05-04 16:57:30|84852.1|84827.1|84865|84815|84867.2|84831.1|84850.6|84814.7|32
1620147460000|2021-05-04 16:57:40|84865.5|84815.5|84864.9|84814.9|84865.5|84815.5|84864.3|84814.3|17
1620147470000|2021-05-04 16:57:50|84864|84814|84863.6|84813.6|84866.3|84824|84847.9|84813.6|18
1620147480000|2021-05-04 16:58:00|84863.9|84813.9|84849.6|84824.6|84863.9|84827.8|84848.3|84813.9|45
1620147490000|2021-05-04 16:58:10|84850.9|84825.9|84856.8|84831.8|84867.3|84833.4|84850.1|84815.9|61
1620147500000|2021-05-04 16:58:20|84856.4|84831.4|84867.7|84817.7|84870.6|84834.4|84849.8|84814.2|49
1620147510000|2021-05-04 16:58:30|84868.5|84818.5|84852.1|84827.1|84869.6|84827.5|84852.1|84814.4|35
1620147520000|2021-05-04 16:58:40|84852.4|84827.4|84868.8|84818.8|84871.2|84833.7|84852.4|84817.5|39
1620147530000|2021-05-04 16:58:50|84867.8|84817.8|84870.9|84820.9|84872.4|84822.4|84865.7|84815.7|31
1620147540000|2021-05-04 16:59:00|84870.5|84820.5|84856.8|84831.8|84873|84834.1|84856.3|84820.1|40
1620147550000|2021-05-04 16:59:10|84857.8|84832.8|84858.5|84833.5|84861.2|84836.2|84855.8|84830.8|61
1620147560000|2021-05-04 16:59:20|84858.2|84833.2|84868.5|84818.5|84870.8|84834.5|84856.6|84817.3|60
1620147570000|2021-05-04 16:59:30|84867.1|84817.1|84869.5|84819.5|84872|84822|84867.1|84817.1|43
1620147580000|2021-05-04 16:59:40|84869.9|84819.9|84871.4|84821.4|84872.8|84831.2|84856.2|84816.4|45
1620147590000|2021-05-04 16:59:50|84872.3|84822.3|84869.9|84819.9|84877.5|84827.5|84869.1|84819.1|52
1620147600000|2021-05-04 17:00:00|84871.1|84821.1|84870.8|84820.8|84874.4|84824.4|84867.7|84817.7|43
1620147610000|2021-05-04 17:00:10|84869.7|84819.7|84874.6|84824.6|84875.4|84836.9|84861.4|84817.8|52
1620147620000|2021-05-04 17:00:20|84874.8|84824.8|84858.2|84833.2|84874.8|84833.8|84853.3|84816.8|49
1620147630000|2021-05-04 17:00:30|84870.9|84820.9|84876.5|84826.5|84876.5|84826.5|84870.9|84820.9|45
1620147640000|2021-05-04 17:00:40|84875.8|84825.8|84874|84824|84877.9|84827.9|84872.5|84822.5|38
1620147650000|2021-05-04 17:00:50|84873.9|84823.9|84875.6|84825.6|84879.9|84842|84864.6|84823.9|61
1620147660000|2021-05-04 17:01:00|84875.4|84825.4|84879.1|84829.1|84880.1|84830.1|84875.3|84825.3|57
1620147670000|2021-05-04 17:01:10|84878.8|84828.8|84876.5|84826.5|84879.8|84829.8|84874.4|84824.4|66
1620147680000|2021-05-04 17:01:20|84875.6|84825.6|84879.2|84829.2|84882.4|84832.4|84875.6|84825.6|69
1620147690000|2021-05-04 17:01:30|84879.4|84829.4|84876.8|84826.8|84882.9|84832.9|84876.6|84826.6|61
1620147700000|2021-05-04 17:01:40|84876.3|84826.3|84875.1|84825.1|84883.7|84833.7|84873.3|84823.3|69
1620147710000|2021-05-04 17:01:50|84874.5|84824.5|84877.2|84827.2|84878.5|84828.5|84873.9|84823.9|54
1620147720000|2021-05-04 17:02:00|84877.1|84827.1|84875.7|84825.7|84880.2|84830.2|84875.2|84825.2|35
1620147730000|2021-05-04 17:02:10|84876.5|84826.5|84873.5|84823.5|84879.9|84829.9|84871.4|84821.4|38
1620147740000|2021-05-04 17:02:20|84870.3|84820.3|84868.1|84818.1|84873.9|84823.9|84865.7|84815.7|49
1620147750000|2021-05-04 17:02:30|84867.9|84817.9|84859.3|84834.3|84877.1|84838.3|84858.7|84817.7|50
1620147760000|2021-05-04 17:02:40|84859.4|84834.4|84869.3|84819.3|84870.9|84834.4|84855.7|84818.7|44
1620147770000|2021-05-04 17:02:50|84869.2|84819.2|84870|84820|84870.9|84820.9|84868.9|84818.9|27
1620147780000|2021-05-04 17:03:00|84870.3|84820.3|84869.2|84819.2|84870.3|84820.3|84868.4|84818.4|20
1620147790000|2021-05-04 17:03:10|84856.8|84831.8|84856.6|84831.6|84856.8|84831.8|84853.5|84828.5|24
1620147800000|2021-05-04 17:03:20|84856.5|84831.5|84853.3|84828.3|84856.6|84831.6|84853|84828|26
1620147810000|2021-05-04 17:03:30|84854.1|84829.1|84867.1|84817.1|84867.2|84831|84852.6|84817.1|34
1620147820000|2021-05-04 17:03:40|84866.7|84816.7|84865.8|84815.8|84868.9|84818.9|84865.6|84815.6|44
1620147830000|2021-05-04 17:03:50|84866|84816|84869.3|84819.3|84869.6|84819.6|84865.4|84815.4|32
1620147840000|2021-05-04 17:04:00|84869.4|84819.4|84853.2|84828.2|84869.7|84828.2|84853.2|84814.1|39
1620147850000|2021-05-04 17:04:10|84854.1|84829.1|84852.9|84827.9|84854.9|84829.9|84852.4|84827.4|40
1620147860000|2021-05-04 17:04:20|84853|84828|84851.2|84826.2|84853.4|84828.4|84850.6|84825.6|40
1620147870000|2021-05-04 17:04:30|84850.9|84825.9|84852.7|84827.7|84865.6|84828.1|84850.7|84813.7|44
1620147880000|2021-05-04 17:04:40|84852.6|84827.6|84850.2|84825.2|84852.6|84827.6|84848.3|84823.3|46
1620147890000|2021-05-04 17:04:50|84850.5|84825.5|84849.1|84824.1|84863.4|84826.1|84849.1|84810.7|27
1620147900000|2021-05-04 17:05:00|84847.6|84822.6|84852.6|84827.6|84853.7|84828.7|84845.2|84820.2|43
1620147910000|2021-05-04 17:05:10|84854.2|84829.2|84854.5|84829.5|84868.4|84832.1|84854|84818.3|51
1620147920000|2021-05-04 17:05:20|84854.9|84829.9|84867.4|84817.4|84867.4|84829.9|84850.3|84812.5|41
1620147930000|2021-05-04 17:05:30|84867.9|84817.9|84867.8|84817.8|84869.6|84819.6|84867|84817|43
1620147940000|2021-05-04 17:05:40|84867.6|84817.6|84867.3|84817.3|84868|84818|84865.9|84815.9|19
1620147950000|2021-05-04 17:05:50|84865.8|84815.8|84867.3|84817.3|84867.7|84817.7|84861.7|84811.7|42
1620147960000|2021-05-04 17:06:00|84867.7|84817.7|84867.2|84817.2|84868.1|84818.1|84866.4|84816.4|27
1620147970000|2021-05-04 17:06:10|84866.8|84816.8|84866.6|84816.6|84867.6|84817.6|84865.7|84815.7|30
1620147980000|2021-05-04 17:06:20|84866.5|84816.5|84865.8|84815.8|84869.6|84819.6|84864.9|84814.9|26
1620147990000|2021-05-04 17:06:30|84866.4|84816.4|84866.1|84816.1|84869.1|84819.1|84865.9|84815.9|39
1620148000000|2021-05-04 17:06:40|84865.2|84815.2|84867.9|84817.9|84869.4|84819.4|84865.2|84815.2|31
1620148010000|2021-05-04 17:06:50|84868.2|84818.2|84868.5|84818.5|84869.9|84819.9|84867.4|84817.4|25
1620148020000|2021-05-04 17:07:00|84867.7|84817.7|84865.8|84815.8|84868.8|84818.8|84864.4|84814.4|27
1620148030000|2021-05-04 17:07:10|84868.4|84818.4|84864.2|84814.2|84868.6|84818.6|84862.9|84812.9|24
1620148040000|2021-05-04 17:07:20|84864.3|84814.3|84864.3|84814.3|84866.4|84816.4|84861.3|84811.3|29
1620148050000|2021-05-04 17:07:30|84864.2|84814.2|84847|84822|84864.2|84826.8|84846.5|84814.2|37
1620148060000|2021-05-04 17:07:40|84846.4|84821.4|84846.6|84821.6|84847.4|84822.4|84843.9|84818.9|35
1620148070000|2021-05-04 17:07:50|84846.1|84821.1|84845.5|84820.5|84847.8|84822.8|84844.8|84819.8|31
1620148080000|2021-05-04 17:08:00|84845.2|84820.2|84863|84813|84863.3|84824.3|84845.2|84810.9|42
1620148090000|2021-05-04 17:08:10|84863.1|84813.1|84864.9|84814.9|84865.4|84815.4|84863|84813|29
1620148100000|2021-05-04 17:08:20|84864.4|84814.4|84864.2|84814.2|84865.6|84815.6|84863.7|84813.7|16
1620148110000|2021-05-04 17:08:30|84864.4|84814.4|84864.6|84814.6|84864.8|84814.8|84862.7|84812.7|32
1620148120000|2021-05-04 17:08:40|84862.9|84812.9|84848.2|84823.2|84863|84824.9|84847.7|84810|50
1620148130000|2021-05-04 17:08:50|84848|84823|84848.1|84823.1|84848.5|84823.5|84846.4|84821.4|34
1620148140000|2021-05-04 17:09:00|84848.2|84823.2|84850.7|84825.7|84850.8|84825.8|84845.4|84820.4|36
1620148150000|2021-05-04 17:09:10|84849.7|84824.7|84845.2|84820.2|84860.7|84824.7|84842.9|84806.7|61
1620148160000|2021-05-04 17:09:20|84845.1|84820.1|84846|84821|84846.6|84821.6|84844.5|84819.5|42
1620148170000|2021-05-04 17:09:30|84845.8|84820.8|84845.6|84820.6|84846.5|84821.5|84844.6|84819.6|27
1620148180000|2021-05-04 17:09:40|84845.7|84820.7|84845.8|84820.8|84846.4|84821.4|84845.1|84820.1|22
1620148190000|2021-05-04 17:09:50|84845.6|84820.6|84845.1|84820.1|84862.2|84824.7|84844.1|84810.4|27
1620148200000|2021-05-04 17:10:00|84845.5|84820.5|84849.8|84824.8|84850.6|84825.6|84844.7|84819.7|44
1620148210000|2021-05-04 17:10:10|84849.1|84824.1|84863.8|84813.8|84866.1|84828.4|84847.6|84813.4|34
1620148220000|2021-05-04 17:10:20|84863.1|84813.1|84861.2|84811.2|84864.2|84814.2|84861.2|84811.2|30
1620148230000|2021-05-04 17:10:30|84861.3|84811.3|84863.6|84813.6|84864.2|84814.2|84861.2|84811.2|35
1620148240000|2021-05-04 17:10:40|84863.5|84813.5|84860.9|84810.9|84863.7|84813.7|84860.5|84810.5|30
1620148250000|2021-05-04 17:10:50|84861.1|84811.1|84861.2|84811.2|84861.9|84811.9|84860|84810|24
1620148260000|2021-05-04 17:11:00|84860.9|84810.9|84860.2|84810.2|84861.1|84811.1|84860.2|84810.2|23
1620148270000|2021-05-04 17:11:10|84860.5|84810.5|84847.1|84822.1|84860.5|84824.2|84846.4|84809.6|33
1620148280000|2021-05-04 17:11:20|84847.8|84822.8|84850.1|84825.1|84851.6|84826.6|84845.6|84820.6|26
1620148290000|2021-05-04 17:11:30|84848.4|84823.4|84863.9|84813.9|84863.9|84826.8|84847.5|84810.7|44
1620148300000|2021-05-04 17:11:40|84862.9|84812.9|84864.3|84814.3|84864.3|84814.3|84862.2|84812.2|16
1620148310000|2021-05-04 17:11:50|84862.8|84812.8|84862.4|84812.4|84863.5|84813.5|84861.5|84811.5|32
1620148320000|2021-05-04 17:12:00|84863|84813|84868.7|84818.7|84869.7|84830.7|84854.1|84812.4|31
1620148330000|2021-05-04 17:12:10|84868.6|84818.6|84852.6|84827.6|84869.6|84828|84851.7|84816.9|38
1620148340000|2021-05-04 17:12:20|84853.3|84828.3|84865.8|84815.8|84866.2|84828.3|84851.9|84814.7|20
1620148350000|2021-05-04 17:12:30|84865.9|84815.9|84855.1|84830.1|84865.9|84830.1|84851.6|84811.4|30
1620148360000|2021-05-04 17:12:40|84868.3|84818.3|84862.6|84812.6|84868.3|84818.3|84862.5|84812.5|30
1620148370000|2021-05-04 17:12:50|84861.8|84811.8|84863.3|84813.3|84863.7|84813.7|84861.8|84811.8|14
1620148380000|2021-05-04 17:13:00|84863.1|84813.1|84848.5|84823.5|84863.8|84824|84846.9|84810|22
1620148390000|2021-05-04 17:13:10|84848.3|84823.3|84859.5|84809.5|84859.5|84823.3|84844.9|84807.6|25
1620148400000|2021-05-04 17:13:20|84859.2|84809.2|84847.3|84822.3|84859.5|84822.3|84843.5|84804.8|39
1620148410000|2021-05-04 17:13:30|84861.1|84811.1|84858.8|84808.8|84861.1|84811.1|84856.4|84806.4|27
1620148420000|2021-05-04 17:13:40|84859.1|84809.1|84857.2|84807.2|84860.3|84810.3|84856.8|84806.8|29
1620148430000|2021-05-04 17:13:50|84857|84807|84849.3|84824.3|84857|84824.7|84846.6|84806.4|25
1620148440000|2021-05-04 17:14:00|84849.2|84824.2|84850.1|84825.1|84850.5|84825.5|84849|84824|28
1620148450000|2021-05-04 17:14:10|84849.9|84824.9|84850.9|84825.9|84851|84826|84849.9|84824.9|22
1620148460000|2021-05-04 17:14:20|84850.1|84825.1|84847.8|84822.8|84861.5|84825.1|84846.2|84810|34
1620148470000|2021-05-04 17:14:30|84847.6|84822.6|84846.8|84821.8|84849.4|84824.4|84846.3|84821.3|27
1620148480000|2021-05-04 17:14:40|84847.1|84822.1|84848|84823|84849.6|84824.6|84847.1|84822.1|30
1620148490000|2021-05-04 17:14:50|84848.7|84823.7|84850.4|84825.4|84851.9|84826.9|84848.1|84823.1|31
1620148500000|2021-05-04 17:15:00|84850.6|84825.6|84844.4|84819.4|84851.1|84826.1|84841.8|84816.8|44
1620148510000|2021-05-04 17:15:10|84844.7|84819.7|84859.5|84809.5|84862.6|84824|84843.6|84808.9|54
1620148520000|2021-05-04 17:15:20|84859.3|84809.3|84858.7|84808.7|84860.5|84810.5|84858.6|84808.6|34
1620148530000|2021-05-04 17:15:30|84859.1|84809.1|84842.5|84817.5|84859.8|84818.4|84841.4|84801.6|41
1620148540000|2021-05-04 17:15:40|84842.8|84817.8|84854.3|84804.3|84855.8|84818.2|84840.6|84802.3|36
1620148550000|2021-05-04 17:15:50|84854|84804|84853.2|84803.2|84854|84804|84851.8|84801.8|40
1620148560000|2021-05-04 17:16:00|84853.5|84803.5|84856|84806|84858.1|84808.1|84853.1|84803.1|40
1620148570000|2021-05-04 17:16:10|84856.2|84806.2|84856|84806|84859.3|84809.3|84854.5|84804.5|48
1620148580000|2021-05-04 17:16:20|84855.8|84805.8|84857.4|84807.4|84858.2|84808.2|84855.3|84805.3|34
1620148590000|2021-05-04 17:16:30|84857.7|84807.7|84858.7|84808.7|84858.8|84808.8|84856.6|84806.6|34
1620148600000|2021-05-04 17:16:40|84858.8|84808.8|84862|84812|84862.2|84812.2|84858.5|84808.5|33
1620148610000|2021-05-04 17:16:50|84857.4|84807.4|84863.2|84813.2|84863.8|84813.8|84857.4|84807.4|23
1620148620000|2021-05-04 17:17:00|84863.5|84813.5|84857.9|84807.9|84863.5|84813.5|84856.4|84806.4|35
1620148630000|2021-05-04 17:17:10|84858|84808|84858.6|84808.6|84859.4|84809.4|84857.4|84807.4|27
1620148640000|2021-05-04 17:17:20|84858.8|84808.8|84854.9|84804.9|84858.8|84808.8|84853.4|84803.4|57
1620148650000|2021-05-04 17:17:30|84854.6|84804.6|84855|84805|84856.2|84806.2|84853.8|84803.8|33
1620148660000|2021-05-04 17:17:40|84855.8|84805.8|84856.3|84806.3|84857.1|84807.1|84855.6|84805.6|28
1620148670000|2021-05-04 17:17:50|84856.2|84806.2|84855.3|84805.3|84856.3|84806.3|84854.8|84804.8|40
1620148680000|2021-05-04 17:18:00|84854.3|84804.3|84854.3|84804.3|84855.5|84805.5|84854.2|84804.2|31
1620148690000|2021-05-04 17:18:10|84854.6|84804.6|84854.9|84804.9|84855.6|84805.6|84854.3|84804.3|17
1620148700000|2021-05-04 17:18:20|84854.6|84804.6|84854.4|84804.4|84856|84806|84853.5|84803.5|41
1620148710000|2021-05-04 17:18:30|84857.1|84807.1|84857|84807|84857.8|84807.8|84855|84805|36
1620148720000|2021-05-04 17:18:40|84856.9|84806.9|84857.4|84807.4|84857.9|84807.9|84856.8|84806.8|23
1620148730000|2021-05-04 17:18:50|84857.3|84807.3|84859.2|84809.2|84860.1|84810.1|84857.1|84807.1|13
1620148740000|2021-05-04 17:19:00|84858.9|84808.9|84860.2|84810.2|84860.5|84810.5|84858.8|84808.8|14
1620148750000|2021-05-04 17:19:10|84859.8|84809.8|84860.5|84810.5|84860.8|84810.8|84859.3|84809.3|12
1620148760000|2021-05-04 17:19:20|84860.4|84810.4|84861.4|84811.4|84861.4|84811.4|84860.1|84810.1|19
1620148770000|2021-05-04 17:19:30|84861.3|84811.3|84861|84811|84862.7|84812.7|84861|84811|16
1620148780000|2021-05-04 17:19:40|84860.8|84810.8|84861|84811|84861.8|84811.8|84860.6|84810.6|19
1620148790000|2021-05-04 17:19:50|84860.9|84810.9|84862.1|84812.1|84862.8|84812.8|84860.7|84810.7|15
1620148800000|2021-05-04 17:20:00|84862|84812|84858.1|84808.1|84862.1|84812.1|84856.2|84806.2|26
1620148810000|2021-05-04 17:20:10|84857.7|84807.7|84858.4|84808.4|84860.7|84810.7|84857.7|84807.7|23
1620148820000|2021-05-04 17:20:20|84857.8|84807.8|84863.4|84813.4|84863.9|84828.1|84850.1|84807.8|37
1620148830000|2021-05-04 17:20:30|84862.5|84812.5|84866|84816|84868.4|84818.4|84861.3|84811.3|40
1620148840000|2021-05-04 17:20:40|84867.9|84817.9|84866.5|84816.5|84868.6|84818.6|84866.3|84816.3|37
1620148850000|2021-05-04 17:20:50|84866.2|84816.2|84862.9|84812.9|84866.8|84816.8|84862.2|84812.2|28
1620148860000|2021-05-04 17:21:00|84861.9|84811.9|84863.8|84813.8|84864.5|84814.5|84860.6|84810.6|16
1620148870000|2021-05-04 17:21:10|84863.7|84813.7|84863.7|84813.7|84864.2|84814.2|84862.7|84812.7|22
1620148880000|2021-05-04 17:21:20|84863.8|84813.8|84869.2|84819.2|84869.2|84819.2|84863.3|84813.3|42
1620148890000|2021-05-04 17:21:30|84869.4|84819.4|84857|84807|84869.7|84819.7|84856.3|84806.3|53
1620148900000|2021-05-04 17:21:40|84856|84806|84862.6|84812.6|84862.6|84812.6|84853.7|84803.7|50
1620148910000|2021-05-04 17:21:50|84861.6|84811.6|84862.8|84812.8|84863.2|84813.2|84859.8|84809.8|41
1620148920000|2021-05-04 17:22:00|84862.5|84812.5|84860|84810|84862.5|84812.5|84859|84809|46
1620148930000|2021-05-04 17:22:10|84859.3|84809.3|84861.8|84811.8|84862.8|84812.8|84859.3|84809.3|29
1620148940000|2021-05-04 17:22:20|84862|84812|84861.5|84811.5|84862.1|84812.1|84861.1|84811.1|24
1620148950000|2021-05-04 17:22:30|84861.7|84811.7|84860.8|84810.8|84861.7|84811.7|84860|84810|22
1620148960000|2021-05-04 17:22:40|84860.6|84810.6|84859.8|84809.8|84861.1|84811.1|84859.8|84809.8|32
1620148970000|2021-05-04 17:22:50|84860.1|84810.1|84859|84809|84860.8|84823.7|84847.9|84809|15
1620148980000|2021-05-04 17:23:00|84859.8|84809.8|84861.1|84811.1|84861.1|84811.1|84858.7|84808.7|24
1620148990000|2021-05-04 17:23:10|84860.6|84810.6|84858.4|84808.4|84860.6|84810.6|84855.7|84805.7|33
1620149000000|2021-05-04 17:23:20|84858.5|84808.5|84859.5|84809.5|84860.6|84810.6|84858|84808|20
1620149010000|2021-05-04 17:23:30|84859.7|84809.7|84861.9|84811.9|84862.5|84812.5|84859.5|84809.5|37
1620149020000|2021-05-04 17:23:40|84863.2|84813.2|84853.4|84803.4|84864.6|84814.6|84853.4|84803.4|54
1620149030000|2021-05-04 17:23:50|84853.8|84803.8|84861.7|84811.7|84861.8|84811.8|84853.4|84803.4|44
1620149040000|2021-05-04 17:24:00|84861.4|84811.4|84861.6|84811.6|84863.9|84813.9|84861|84811|41
1620149050000|2021-05-04 17:24:10|84861.5|84811.5|84862.2|84812.2|84862.8|84812.8|84859.7|84809.7|32
1620149060000|2021-05-04 17:24:20|84862.6|84812.6|84865.3|84815.3|84866.3|84816.3|84862.3|84812.3|34
1620149070000|2021-05-04 17:24:30|84865|84815|84863.5|84813.5|84866.4|84816.4|84863.2|84813.2|42
1620149080000|2021-05-04 17:24:40|84863.8|84813.8|84866.1|84816.1|84867.2|84817.2|84863.1|84813.1|45
1620149090000|2021-05-04 17:24:50|84866.5|84816.5|84873.3|84823.3|84873.3|84823.3|84866.1|84816.1|48
1620149100000|2021-05-04 17:25:00|84872.8|84822.8|84863.7|84813.7|84872.8|84822.8|84863.6|84813.6|46
1620149110000|2021-05-04 17:25:10|84863.5|84813.5|84860.1|84810.1|84864.6|84814.6|84859.9|84809.9|38
1620149120000|2021-05-04 17:25:20|84860.8|84810.8|84863.3|84813.3|84864.3|84814.3|84860.5|84810.5|39
1620149130000|2021-05-04 17:25:30|84863.2|84813.2|84867.6|84817.6|84868.8|84818.8|84863.1|84813.1|34
1620149140000|2021-05-04 17:25:40|84867.2|84817.2|84865.8|84815.8|84870.8|84820.8|84863.2|84813.2|41
1620149150000|2021-05-04 17:25:50|84866|84816|84867.1|84817.1|84867.1|84817.1|84864.4|84814.4|34
1620149160000|2021-05-04 17:26:00|84866.8|84816.8|84867.2|84817.2|84868.1|84818.1|84864.2|84814.2|46
1620149170000|2021-05-04 17:26:10|84867.1|84817.1|84870.7|84820.7|84871.1|84821.1|84867.1|84817.1|25
1620149180000|2021-05-04 17:26:20|84870.4|84820.4|84870|84820|84870.6|84820.6|84868.9|84818.9|27
1620149190000|2021-05-04 17:26:30|84869.8|84819.8|84871.9|84821.9|84873.6|84823.6|84869.7|84819.7|46
1620149200000|2021-05-04 17:26:40|84872.2|84822.2|84871.8|84821.8|84873.6|84823.6|84869.6|84819.6|36
1620149210000|2021-05-04 17:26:50|84871.9|84821.9|84874|84824|84875.1|84825.1|84871.9|84821.9|24
1620149220000|2021-05-04 17:27:00|84873.8|84823.8|84869.5|84819.5|84874.6|84824.6|84867.6|84817.6|54
1620149230000|2021-05-04 17:27:10|84869.8|84819.8|84866.8|84816.8|84870.8|84820.8|84866.5|84816.5|34
1620149240000|2021-05-04 17:27:20|84867.2|84817.2|84864|84814|84867.2|84817.2|84864|84814|42
1620149250000|2021-05-04 17:27:30|84864.2|84814.2|84866.6|84816.6|84867.7|84817.7|84864|84814|24
1620149260000|2021-05-04 17:27:40|84865.4|84815.4|84867.1|84817.1|84868.3|84818.3|84865.1|84815.1|29
1620149270000|2021-05-04 17:27:50|84866.9|84816.9|84865.8|84815.8|84868|84818|84864.6|84814.6|21
1620149280000|2021-05-04 17:28:00|84866|84816|84863.1|84813.1|84866.5|84816.5|84861.4|84811.4|35
1620149290000|2021-05-04 17:28:10|84862.7|84812.7|84865.5|84815.5|84865.8|84815.8|84862.3|84812.3|31
1620149300000|2021-05-04 17:28:20|84865|84815|84857.6|84832.6|84872.6|84833.1|84856.7|84814.1|44
1620149310000|2021-05-04 17:28:30|84857.5|84832.5|84868.8|84818.8|84869.9|84832.6|84857.3|84816.2|36
1620149320000|2021-05-04 17:28:40|84868.9|84818.9|84865.9|84815.9|84871.9|84836|84854.6|84815.6|51
1620149330000|2021-05-04 17:28:50|84864.3|84814.3|84867|84817|84869|84832.9|84853.2|84810.4|63
1620149340000|2021-05-04 17:29:00|84866.6|84816.6|84864.3|84814.3|84868.6|84831.3|84855.4|84813.1|45
1620149350000|2021-05-04 17:29:10|84864.6|84814.6|84862.4|84812.4|84867.1|84817.1|84860.3|84810.3|37
1620149360000|2021-05-04 17:29:20|84862.5|84812.5|84862.3|84812.3|84863.8|84813.8|84861.1|84811.1|44
1620149370000|2021-05-04 17:29:30|84861.6|84811.6|84863.5|84813.5|84864|84814|84858.4|84808.4|42
1620149380000|2021-05-04 17:29:40|84862.9|84812.9|84858.8|84808.8|84863.5|84813.5|84858.8|84808.8|27
1620149390000|2021-05-04 17:29:50|84859.2|84809.2|84860.4|84810.4|84860.4|84810.4|84858.8|84808.8|20
1620149400000|2021-05-04 17:30:00|84860.1|84810.1|84863.3|84813.3|84863.3|84813.3|84859.4|84809.4|30
1620149410000|2021-05-04 17:30:10|84866.4|84816.4|84867|84817|84870.1|84820.1|84863.8|84813.8|54
1620149420000|2021-05-04 17:30:20|84868.6|84818.6|84863.8|84813.8|84868.7|84818.7|84862.2|84812.2|42
1620149430000|2021-05-04 17:30:30|84858.2|84808.2|84868.3|84818.3|84869.4|84819.4|84858.2|84808.2|43
1620149440000|2021-05-04 17:30:40|84869.1|84819.1|84868.9|84818.9|84869.9|84819.9|84866.3|84816.3|47
1620149450000|2021-05-04 17:30:50|84868.6|84818.6|84869.8|84819.8|84871|84821|84867.6|84817.6|36
1620149460000|2021-05-04 17:31:00|84869.1|84819.1|84866.7|84816.7|84869.1|84819.1|84866|84816|25
1620149470000|2021-05-04 17:31:10|84866.9|84816.9|84868.1|84818.1|84868.1|84818.1|84863.5|84813.5|37
1620149480000|2021-05-04 17:31:20|84867.1|84817.1|84866.9|84816.9|84868.7|84818.7|84866.9|84816.9|40
1620149490000|2021-05-04 17:31:30|84864.5|84814.5|84864.1|84814.1|84865.5|84815.5|84863.1|84813.1|32
1620149500000|2021-05-04 17:31:40|84864|84814|84867.3|84817.3|84867.4|84817.4|84864|84814|23
1620149510000|2021-05-04 17:31:50|84867.4|84817.4|84862.6|84812.6|84867.8|84817.8|84860.5|84810.5|29
1620149520000|2021-05-04 17:32:00|84862.9|84812.9|84865.3|84815.3|84865.6|84815.6|84862.9|84812.9|39
1620149530000|2021-05-04 17:32:10|84864.9|84814.9|84862.7|84812.7|84864.9|84814.9|84862.7|84812.7|22
1620149540000|2021-05-04 17:32:20|84862.4|84812.4|84861.4|84811.4|84862.4|84812.4|84860.6|84810.6|30
1620149550000|2021-05-04 17:32:30|84861.3|84811.3|84861.9|84811.9|84861.9|84811.9|84860.5|84810.5|27
1620149560000|2021-05-04 17:32:40|84861.8|84811.8|84864.1|84814.1|84864.8|84814.8|84861.5|84811.5|29
1620149570000|2021-05-04 17:32:50|84864.4|84814.4|84865.2|84815.2|84865.6|84815.6|84864|84814|26
1620149580000|2021-05-04 17:33:00|84865.4|84815.4|84861.4|84811.4|84865.4|84815.4|84861.4|84811.4|38
1620149590000|2021-05-04 17:33:10|84862.1|84812.1|84864.2|84814.2|84864.9|84814.9|84862.1|84812.1|29
1620149600000|2021-05-04 17:33:20|84864.3|84814.3|84867.2|84817.2|84867.5|84817.5|84864.2|84814.2|19
1620149610000|2021-05-04 17:33:30|84867.4|84817.4|84864.6|84814.6|84867.9|84817.9|84864.6|84814.6|31
1620149620000|2021-05-04 17:33:40|84864.8|84814.8|84862.3|84812.3|84864.9|84814.9|84862|84812|29
1620149630000|2021-05-04 17:33:50|84862.4|84812.4|84862.5|84812.5|84862.9|84812.9|84862|84812|28
1620149640000|2021-05-04 17:34:00|84862.4|84812.4|84861.6|84811.6|84862.6|84812.6|84861.5|84811.5|31
1620149650000|2021-05-04 17:34:10|84861.3|84811.3|84864.1|84814.1|84869.1|84819.1|84861.3|84811.3|42
1620149660000|2021-05-04 17:34:20|84863.9|84813.9|84863.4|84813.4|84864.1|84814.1|84862.8|84812.8|28
1620149670000|2021-05-04 17:34:30|84863.3|84813.3|84861.1|84811.1|84865.1|84815.1|84859.1|84809.1|36
1620149680000|2021-05-04 17:34:40|84860.5|84810.5|84861.2|84811.2|84863.8|84813.8|84860.2|84810.2|25
1620149690000|2021-05-04 17:34:50|84861.4|84811.4|84860.8|84810.8|84861.6|84811.6|84860.6|84810.6|14
1620149700000|2021-05-04 17:35:00|84860.9|84810.9|84861.3|84811.3|84861.6|84811.6|84860.5|84810.5|16
1620149710000|2021-05-04 17:35:10|84860.3|84810.3|84860.7|84810.7|84863.2|84813.2|84860.3|84810.3|27
1620149720000|2021-05-04 17:35:20|84860.9|84810.9|84862.1|84812.1|84862.6|84812.6|84860.6|84810.6|31
1620149730000|2021-05-04 17:35:30|84862|84812|84858|84808|84862.1|84812.1|84856.9|84806.9|34
1620149740000|2021-05-04 17:35:40|84857.4|84807.4|84860.7|84810.7|84861.1|84811.1|84857.4|84807.4|29
1620149750000|2021-05-04 17:35:50|84860.5|84810.5|84860.6|84810.6|84861.6|84811.6|84860.2|84810.2|32
1620149760000|2021-05-04 17:36:00|84860.5|84810.5|84860.8|84810.8|84861|84811|84860.1|84810.1|20
1620149770000|2021-05-04 17:36:10|84861.6|84811.6|84862.8|84812.8|84863.9|84813.9|84861.6|84811.6|29
1620149780000|2021-05-04 17:36:20|84862.7|84812.7|84858.6|84808.6|84864.5|84814.5|84857.5|84807.5|32
1620149790000|2021-05-04 17:36:30|84858.5|84808.5|84859|84809|84859.2|84809.2|84858.2|84808.2|24
1620149800000|2021-05-04 17:36:40|84859.1|84809.1|84857.7|84807.7|84860.3|84810.3|84857|84807|35
1620149810000|2021-05-04 17:36:50|84857.3|84807.3|84861.6|84811.6|84861.6|84811.6|84856.3|84806.3|32
1620149820000|2021-05-04 17:37:00|84861.4|84811.4|84858.9|84808.9|84861.9|84811.9|84858.8|84808.8|44
1620149830000|2021-05-04 17:37:10|84858.6|84808.6|84861.8|84811.8|84861.8|84811.8|84857.7|84807.7|27
1620149840000|2021-05-04 17:37:20|84861.7|84811.7|84857.8|84807.8|84862|84812|84855.2|84805.2|51
1620149850000|2021-05-04 17:37:30|84858|84808|84859.1|84809.1|84860.7|84810.7|84857.1|84807.1|34
1620149860000|2021-05-04 17:37:40|84859.2|84809.2|84859.9|84809.9|84860.2|84810.2|84859.2|84809.2|18
1620149870000|2021-05-04 17:37:50|84860.1|84810.1|84859.7|84809.7|84862.9|84812.9|84859.5|84809.5|35
1620149880000|2021-05-04 17:38:00|84860|84810|84860.3|84810.3|84860.8|84810.8|84857.9|84807.9|30
1620149890000|2021-05-04 17:38:10|84860.2|84810.2|84860.1|84810.1|84860.7|84810.7|84859.7|84809.7|13
1620149900000|2021-05-04 17:38:20|84859.9|84809.9|84860.2|84810.2|84861.1|84811.1|84858.9|84808.9|18
1620149910000|2021-05-04 17:38:30|84860|84810|84859.2|84809.2|84860.1|84810.1|84858.9|84808.9|14
1620149920000|2021-05-04 17:38:40|84859.5|84809.5|84864.1|84814.1|84864.3|84814.3|84859.5|84809.5|37
1620149930000|2021-05-04 17:38:50|84864|84814|84866.2|84816.2|84866.4|84816.4|84863.6|84813.6|32
1620149940000|2021-05-04 17:39:00|84866.3|84816.3|84863.9|84813.9|84866.7|84816.7|84862.8|84812.8|22
1620149950000|2021-05-04 17:39:10|84863.6|84813.6|84862.7|84812.7|84864.1|84814.1|84862.5|84812.5|32
1620149960000|2021-05-04 17:39:20|84862.9|84812.9|84863.4|84813.4|84863.4|84813.4|84862.8|84812.8|12
1620149970000|2021-05-04 17:39:30|84863|84813|84864.2|84814.2|84864.6|84814.6|84862.7|84812.7|29
1620149980000|2021-05-04 17:39:40|84864.4|84814.4|84866.3|84816.3|84866.9|84816.9|84864.4|84814.4|25
1620149990000|2021-05-04 17:39:50|84866.2|84816.2|84864.9|84814.9|84866.6|84816.6|84864.9|84814.9|28
1620150000000|2021-05-04 17:40:00|84865|84815|84865.2|84815.2|84866|84816|84864|84814|27
1620150010000|2021-05-04 17:40:10|84865.1|84815.1|84864.9|84814.9|84867.8|84817.8|84864.4|84814.4|28
1620150020000|2021-05-04 17:40:20|84866|84816|84868.1|84818.1|84869.4|84819.4|84865.9|84815.9|32
1620150030000|2021-05-04 17:40:30|84869.6|84819.6|84869.5|84819.5|84869.9|84819.9|84868.8|84818.8|26
1620150040000|2021-05-04 17:40:40|84869.6|84819.6|84868.7|84818.7|84869.7|84819.7|84868.7|84818.7|15
1620150050000|2021-05-04 17:40:50|84868.8|84818.8|84868.8|84818.8|84869.2|84819.2|84868.8|84818.8|29
1620150060000|2021-05-04 17:41:00|84868.9|84818.9|84869.5|84819.5|84869.8|84819.8|84868.9|84818.9|21
1620150070000|2021-05-04 17:41:10|84869.4|84819.4|84869.8|84819.8|84870.6|84820.6|84869.3|84819.3|15
1620150080000|2021-05-04 17:41:20|84869.7|84819.7|84868|84818|84870.1|84820.1|84867.3|84817.3|19
1620150090000|2021-05-04 17:41:30|84868.1|84818.1|84870.6|84820.6|84870.9|84820.9|84867.5|84817.5|26
1620150100000|2021-05-04 17:41:40|84870.5|84820.5|84866.8|84816.8|84870.7|84820.7|84866.2|84816.2|24
1620150110000|2021-05-04 17:41:50|84867.3|84817.3|84866.5|84816.5|84867.3|84817.3|84864.5|84814.5|30
1620150120000|2021-05-04 17:42:00|84866.4|84816.4|84863.5|84813.5|84866.4|84816.4|84862.7|84812.7|37
1620150130000|2021-05-04 17:42:10|84863.4|84813.4|84864.5|84814.5|84865.3|84815.3|84863.1|84813.1|29
1620150140000|2021-05-04 17:42:20|84864.8|84814.8|84862.8|84812.8|84865.1|84815.1|84862.6|84812.6|17
1620150150000|2021-05-04 17:42:30|84863|84813|84862.2|84812.2|84863.3|84813.3|84860.8|84810.8|34
1620150160000|2021-05-04 17:42:40|84862.5|84812.5|84863.1|84813.1|84863.2|84813.2|84862.2|84812.2|21
1620150170000|2021-05-04 17:42:50|84864.3|84814.3|84853.9|84828.9|84867.6|84829.8|84853|84814.3|39
1620150180000|2021-05-04 17:43:00|84854.1|84829.1|84868.8|84818.8|84869.8|84832.6|84854.1|84817.5|37
1620150190000|2021-05-04 17:43:10|84869.3|84819.3|84868.8|84818.8|84869.9|84819.9|84868.2|84818.2|31
1620150200000|2021-05-04 17:43:20|84869|84819|84876.3|84826.3|84876.6|84837.2|84861.9|84818.5|38
1620150210000|2021-05-04 17:43:30|84876.2|84826.2|84875.6|84825.6|84876.2|84826.2|84875.3|84825.3|27
1620150220000|2021-05-04 17:43:40|84875.4|84825.4|84875.4|84825.4|84877.5|84827.5|84875|84825|21
1620150230000|2021-05-04 17:43:50|84875.9|84825.9|84874.9|84824.9|84876.5|84826.5|84874.8|84824.8|18
1620150240000|2021-05-04 17:44:00|84875.1|84825.1|84863.8|84838.8|84877.6|84839.4|84862.3|84825.1|37
1620150250000|2021-05-04 17:44:10|84864.8|84839.8|84879.5|84829.5|84880.4|84839.8|84864.8|84829|22
1620150260000|2021-05-04 17:44:20|84879.6|84829.6|84881|84831|84881.2|84831.2|84879.2|84829.2|12
1620150270000|2021-05-04 17:44:30|84879.9|84829.9|84879.4|84829.4|84880.6|84830.6|84879.3|84829.3|9
1620150280000|2021-05-04 17:44:40|84879.5|84829.5|84875.1|84825.1|84879.5|84829.5|84874.1|84824.1|25
1620150290000|2021-05-04 17:44:50|84874.6|84824.6|84876.2|84826.2|84876.2|84826.2|84873.3|84823.3|19
1620150300000|2021-05-04 17:45:00|84876.1|84826.1|84875.7|84825.7|84876.2|84826.2|84874.1|84824.1|24
1620150310000|2021-05-04 17:45:10|84875.3|84825.3|84878|84828|84878|84828|84874.9|84824.9|23
1620150320000|2021-05-04 17:45:20|84877.8|84827.8|84879.8|84829.8|84879.8|84829.8|84877.4|84827.4|26
1620150330000|2021-05-04 17:45:30|84879.5|84829.5|84879|84829|84879.7|84829.7|84878.9|84828.9|21
1620150340000|2021-05-04 17:45:40|84880.6|84830.6|84879.8|84829.8|84880.6|84830.6|84879.7|84829.7|8
1620150350000|2021-05-04 17:45:50|84880.1|84830.1|84879.2|84829.2|84880.2|84830.2|84878.9|84828.9|12
1620150360000|2021-05-04 17:46:00|84879.3|84829.3|84864.1|84814.1|84881.6|84831.6|84827.5|84777.5|59
1620150370000|2021-05-04 17:46:10|84861.1|84811.1|84876|84826|84879.7|84829.7|84853.2|84803.2|75
1620150380000|2021-05-04 17:46:20|84875.3|84825.3|84881.3|84831.3|84883.6|84833.6|84870.8|84820.8|74
1620150390000|2021-05-04 17:46:30|84881.2|84831.2|84882.6|84832.6|84883.5|84833.5|84876.8|84826.8|64
1620150400000|2021-05-04 17:46:40|84881.6|84831.6|84879.8|84829.8|84882.8|84832.8|84878.7|84828.7|36
1620150410000|2021-05-04 17:46:50|84879.5|84829.5|84886.6|84836.6|84887.8|84837.8|84879.2|84829.2|51
1620150420000|2021-05-04 17:47:00|84886.9|84836.9|84879.1|84829.1|84890.4|84840.4|84878.5|84828.5|53
1620150430000|2021-05-04 17:47:10|84878.2|84828.2|84875.8|84825.8|84880.2|84830.2|84870.8|84820.8|61
1620150440000|2021-05-04 17:47:20|84876.3|84826.3|84876.7|84826.7|84876.8|84826.8|84874.1|84824.1|32
1620150450000|2021-05-04 17:47:30|84876.3|84826.3|84877.7|84827.7|84882.9|84832.9|84875.7|84825.7|41
1620150460000|2021-05-04 17:47:40|84877.9|84827.9|84882.3|84832.3|84884.2|84834.2|84877.9|84827.9|55
1620150470000|2021-05-04 17:47:50|84882|84832|84875.3|84825.3|84882.5|84832.5|84874.8|84824.8|52
1620150480000|2021-05-04 17:48:00|84875.2|84825.2|84863|84813|84875.6|84825.6|84861.6|84811.6|58
1620150490000|2021-05-04 17:48:10|84863.1|84813.1|84860.6|84810.6|84864.6|84814.6|84860.6|84810.6|41
1620150500000|2021-05-04 17:48:20|84860.7|84810.7|84857.8|84807.8|84863.5|84813.5|84857|84807|36
1620150510000|2021-05-04 17:48:30|84857.2|84807.2|84860.6|84810.6|84863|84813|84857.2|84807.2|47
1620150520000|2021-05-04 17:48:40|84859.8|84809.8|84859.6|84809.6|84861.4|84811.4|84857.9|84807.9|41
1620150530000|2021-05-04 17:48:50|84860|84810|84866.4|84816.4|84867.4|84817.4|84856.9|84806.9|36
1620150540000|2021-05-04 17:49:00|84866.1|84816.1|84864.3|84814.3|84866.1|84816.1|84862.3|84812.3|47
1620150550000|2021-05-04 17:49:10|84864.2|84814.2|84867.9|84817.9|84869.5|84819.5|84862.1|84812.1|33
1620150560000|2021-05-04 17:49:20|84867|84817|84866.1|84816.1|84868.5|84818.5|84865.6|84815.6|42
1620150570000|2021-05-04 17:49:30|84866.7|84816.7|84866.5|84816.5|84867.9|84817.9|84865.7|84815.7|34
1620150580000|2021-05-04 17:49:40|84866.9|84816.9|84865.2|84815.2|84868.8|84818.8|84864.8|84814.8|30
1620150590000|2021-05-04 17:49:50|84865.9|84815.9|84863.1|84813.1|84865.9|84815.9|84862.3|84812.3|26
1620150600000|2021-05-04 17:50:00|84862.5|84812.5|84862.4|84812.4|84865.1|84815.1|84862.4|84812.4|30
1620150610000|2021-05-04 17:50:10|84861.4|84811.4|84858.4|84808.4|84862.6|84812.6|84858.4|84808.4|38
1620150620000|2021-05-04 17:50:20|84858.6|84808.6|84861.3|84811.3|84864.6|84814.6|84858.5|84808.5|37
1620150630000|2021-05-04 17:50:30|84860.9|84810.9|84867.3|84817.3|84867.3|84817.3|84860.4|84810.4|40
1620150640000|2021-05-04 17:50:40|84867.4|84817.4|84868.2|84818.2|84871.4|84821.4|84866|84816|31
1620150650000|2021-05-04 17:50:50|84868.8|84818.8|84864.5|84814.5|84870.5|84820.5|84863|84813|29
1620150660000|2021-05-04 17:51:00|84862.1|84812.1|84865.8|84815.8|84866.4|84827|84852|84811.3|36
1620150670000|2021-05-04 17:51:10|84865.6|84815.6|84866.5|84816.5|84869.3|84819.3|84865.1|84815.1|30
1620150680000|2021-05-04 17:51:20|84865.9|84815.9|84866.6|84816.6|84869|84819|84864.4|84814.4|34
1620150690000|2021-05-04 17:51:30|84866.7|84816.7|84865.9|84815.9|84868.2|84818.2|84865.5|84815.5|24
1620150700000|2021-05-04 17:51:40|84865.7|84815.7|84867.9|84817.9|84867.9|84817.9|84865.6|84815.6|22
1620150710000|2021-05-04 17:51:50|84867.8|84817.8|84868.9|84818.9|84870.1|84820.1|84867.4|84817.4|33
1620150720000|2021-05-04 17:52:00|84868.5|84818.5|84874.6|84824.6|84874.6|84824.6|84867.9|84817.9|34
1620150730000|2021-05-04 17:52:10|84875|84825|84872.3|84822.3|84876.2|84826.2|84869.2|84819.2|43
1620150740000|2021-05-04 17:52:20|84872.5|84822.5|84871.6|84821.6|84876.3|84826.3|84870.2|84820.2|37
1620150750000|2021-05-04 17:52:30|84871.9|84821.9|84875.7|84825.7|84876.9|84826.9|84871.2|84821.2|41
1620150760000|2021-05-04 17:52:40|84875.6|84825.6|84869.9|84819.9|84877.1|84827.1|84869.9|84819.9|38
1620150770000|2021-05-04 17:52:50|84868.1|84818.1|84864.8|84814.8|84869.4|84819.4|84863.7|84813.7|42
1620150780000|2021-05-04 17:53:00|84864.3|84814.3|84873.2|84823.2|84873.8|84823.8|84864.3|84814.3|36
1620150790000|2021-05-04 17:53:10|84872.9|84822.9|84870.5|84820.5|84873.9|84823.9|84869.4|84819.4|27
1620150800000|2021-05-04 17:53:20|84871.2|84821.2|84872.1|84822.1|84873.3|84823.3|84870.6|84820.6|24
1620150810000|2021-05-04 17:53:30|84872.7|84822.7|84869.5|84819.5|84872.7|84822.7|84865.4|84815.4|27
1620150820000|2021-05-04 17:53:40|84869.3|84819.3|84869|84819|84869.4|84819.4|84867.7|84817.7|19
1620150830000|2021-05-04 17:53:50|84868.4|84818.4|84865.9|84815.9|84868.4|84818.4|84862.4|84812.4|33
1620150840000|2021-05-04 17:54:00|84866.2|84816.2|84872.8|84822.8|84872.8|84822.8|84860.6|84810.6|28
1620150850000|2021-05-04 17:54:10|84872.3|84822.3|84872.1|84822.1|84875.9|84825.9|84871.4|84821.4|51
1620150860000|2021-05-04 17:54:20|84872.3|84822.3|84872.8|84822.8|84873.7|84823.7|84871.1|84821.1|28
1620150870000|2021-05-04 17:54:30|84872.5|84822.5|84872.8|84822.8|84874.8|84824.8|84872.2|84822.2|34
1620150880000|2021-05-04 17:54:40|84872.9|84822.9|84871.1|84821.1|84872.9|84822.9|84867.6|84817.6|30
1620150890000|2021-05-04 17:54:50|84872.2|84822.2|84873.6|84823.6|84874.3|84824.3|84870.8|84820.8|13
1620150900000|2021-05-04 17:55:00|84873.1|84823.1|84881.4|84831.4|84883.9|84833.9|84873.1|84823.1|41
1620150910000|2021-05-04 17:55:10|84880.6|84830.6|84883.4|84833.4|84883.4|84833.4|84879.6|84829.6|25
1620150920000|2021-05-04 17:55:20|84882|84832|84883.7|84833.7|84884.4|84834.4|84881.2|84831.2|44
1620150930000|2021-05-04 17:55:30|84883|84833|84885.1|84835.1|84886.4|84836.4|84880.2|84830.2|54
1620150940000|2021-05-04 17:55:40|84885.8|84835.8|84882.6|84832.6|84885.8|84835.8|84882.2|84832.2|37
1620150950000|2021-05-04 17:55:50|84882.8|84832.8|84884.5|84834.5|84885.1|84835.1|84875.8|84825.8|55
1620150960000|2021-05-04 17:56:00|84883.5|84833.5|84887.7|84837.7|84887.7|84837.7|84883.5|84833.5|28
1620150970000|2021-05-04 17:56:10|84889.5|84839.5|84887.3|84837.3|84889.5|84839.5|84886.5|84836.5|14
1620150980000|2021-05-04 17:56:20|84887.8|84837.8|84878.4|84828.4|84887.8|84837.8|84878.4|84828.4|38
1620150990000|2021-05-04 17:56:30|84878.9|84828.9|84879.3|84829.3|84880.7|84830.7|84878|84828|41
1620151000000|2021-05-04 17:56:40|84879.5|84829.5|84880.2|84830.2|84883.7|84833.7|84879|84829|47
1620151010000|2021-05-04 17:56:50|84881.8|84831.8|84879.2|84829.2|84882|84832|84878.3|84828.3|19
1620151020000|2021-05-04 17:57:00|84879.1|84829.1|84879|84829|84879.8|84829.8|84878.2|84828.2|22
1620151030000|2021-05-04 17:57:10|84879.1|84829.1|84878.7|84828.7|84879.7|84829.7|84878.7|84828.7|10
1620151040000|2021-05-04 17:57:20|84878.8|84828.8|84878.9|84828.9|84879.9|84829.9|84878.2|84828.2|26
1620151050000|2021-05-04 17:57:30|84878.7|84828.7|84873.4|84823.4|84878.7|84828.7|84870.7|84820.7|44
1620151060000|2021-05-04 17:57:40|84872.6|84822.6|84874.4|84824.4|84876.8|84826.8|84872|84822|33
1620151070000|2021-05-04 17:57:50|84874.8|84824.8|84869.3|84819.3|84875.7|84825.7|84869|84819|45
1620151080000|2021-05-04 17:58:00|84870.7|84820.7|84870.8|84820.8|84872|84822|84870.6|84820.6|31
1620151090000|2021-05-04 17:58:10|84871|84821|84868.8|84818.8|84872.1|84822.1|84867.9|84817.9|36
1620151100000|2021-05-04 17:58:20|84868.6|84818.6|84866.1|84816.1|84870.8|84820.8|84864.7|84814.7|26
1620151110000|2021-05-04 17:58:30|84866.4|84816.4|84865.8|84815.8|84866.4|84824.9|84848.3|84811.8|49
1620151120000|2021-05-04 17:58:40|84864|84814|84862.9|84812.9|84864.4|84814.4|84862.6|84812.6|24
1620151130000|2021-05-04 17:58:50|84863|84813|84858.4|84808.4|84863.1|84813.1|84856.7|84806.7|40
1620151140000|2021-05-04 17:59:00|84858.3|84808.3|84857.8|84807.8|84859.5|84809.5|84857.3|84807.3|42
1620151150000|2021-05-04 17:59:10|84857.9|84807.9|84855.2|84805.2|84858.2|84808.2|84854.5|84804.5|29
1620151160000|2021-05-04 17:59:20|84853.9|84803.9|84855.8|84805.8|84858.9|84815.1|84840.1|84800.8|56
1620151170000|2021-05-04 17:59:30|84857.4|84807.4|84853.1|84803.1|84857.4|84807.4|84852.2|84802.2|50
1620151180000|2021-05-04 17:59:40|84852.5|84802.5|84852.6|84802.6|84853.3|84803.3|84847.6|84797.6|35
1620151190000|2021-05-04 17:59:50|84852.1|84802.1|84851|84801|84852.5|84802.5|84847.4|84797.4|47
1620151200000|2021-05-04 18:00:00|84851.1|84801.1|84844.6|84794.6|84851.7|84810.4|84829.8|84794.6|55
1620151210000|2021-05-04 18:00:10|84845.2|84795.2|84835.6|84810.6|84850.2|84811.2|84833.2|84794.3|52
1620151220000|2021-05-04 18:00:20|84835.4|84810.4|84836.1|84811.1|84837.9|84812.9|84834.8|84809.8|36
1620151230000|2021-05-04 18:00:30|84836.2|84811.2|84835.6|84810.6|84838.5|84813.5|84834.7|84809.7|46
1620151240000|2021-05-04 18:00:40|84835.3|84810.3|84848.8|84798.8|84849|84810.6|84835.3|84798.5|22
1620151250000|2021-05-04 18:00:50|84848.6|84798.6|84836.7|84811.7|84848.6|84813.6|84835.7|84797.4|29
1620151260000|2021-05-04 18:01:00|84836.6|84811.6|84834.8|84809.8|84836.6|84811.6|84834.1|84809.1|31
1620151270000|2021-05-04 18:01:10|84834.9|84809.9|84836.6|84811.6|84837.6|84812.6|84833.2|84808.2|34
1620151280000|2021-05-04 18:01:20|84836.8|84811.8|84838.3|84813.3|84840.6|84815.6|84836.3|84811.3|29
1620151290000|2021-05-04 18:01:30|84838.1|84813.1|84850.1|84800.1|84850.7|84813.6|84837|84799.8|33
1620151300000|2021-05-04 18:01:40|84847.2|84797.2|84848|84798|84849|84811.7|84832.9|84796.8|34
1620151310000|2021-05-04 18:01:50|84847.7|84797.7|84835.8|84810.8|84852.2|84813.8|84835.4|84796.8|40
1620151320000|2021-05-04 18:02:00|84835.5|84810.5|84837|84812|84837|84812|84835.3|84810.3|28
1620151330000|2021-05-04 18:02:10|84836.8|84811.8|84849.6|84799.6|84851.7|84814|84836.8|84799.1|30
1620151340000|2021-05-04 18:02:20|84850|84800|84839.1|84789.1|84850|84806.8|84826.6|84788.6|49
1620151350000|2021-05-04 18:02:30|84839.2|84789.2|84847.5|84797.5|84847.5|84809.2|84825.9|84789.2|50
1620151360000|2021-05-04 18:02:40|84847.7|84797.7|84846.9|84796.9|84848.1|84798.1|84845.9|84795.9|36
1620151370000|2021-05-04 18:02:50|84849.1|84799.1|84846.6|84796.6|84849.1|84811.9|84833.9|84796.5|44
1620151380000|2021-05-04 18:03:00|84845|84795|84842|84792|84845|84795|84841.5|84791.5|28
1620151390000|2021-05-04 18:03:10|84842.1|84792.1|84844.1|84794.1|84844.8|84794.8|84841.8|84791.8|26
1620151400000|2021-05-04 18:03:20|84843.6|84793.6|84832.5|84807.5|84846.5|84810.3|84832.5|84793.6|32
1620151410000|2021-05-04 18:03:30|84832.2|84807.2|84831.4|84806.4|84846.2|84810.5|84830.8|84793.7|37
1620151420000|2021-05-04 18:03:40|84831.5|84806.5|84831.4|84806.4|84833.3|84808.3|84830.9|84805.9|31
1620151430000|2021-05-04 18:03:50|84831.3|84806.3|84844.5|84794.5|84845.1|84807.5|84831.3|84792|26
1620151440000|2021-05-04 18:04:00|84843.6|84793.6|84841.3|84791.3|84844.1|84804.8|84827|84789.7|40
1620151450000|2021-05-04 18:04:10|84841.2|84791.2|84840.3|84790.3|84841.5|84791.5|84838.8|84788.8|34
1620151460000|2021-05-04 18:04:20|84840.2|84790.2|84841.5|84791.5|84842.2|84805.7|84827.1|84789.9|41
1620151470000|2021-05-04 18:04:30|84841|84791|84842.2|84792.2|84842.5|84803.5|84825.9|84789.4|34
1620151480000|2021-05-04 18:04:40|84839.2|84789.2|84840.8|84790.8|84843.7|84793.7|84839|84789|35
1620151490000|2021-05-04 18:04:50|84840.7|84790.7|84841.4|84791.4|84841.9|84791.9|84836.6|84786.6|37
1620151500000|2021-05-04 18:05:00|84841.1|84791.1|84837.9|84787.9|84841.5|84800.7|84822.6|84784.1|62
1620151510000|2021-05-04 18:05:10|84838.2|84788.2|84830.4|84780.4|84838.4|84797.1|84818|84776.2|63
1620151520000|2021-05-04 18:05:20|84828.9|84778.9|84828.8|84778.8|84832.4|84782.4|84828.3|84778.3|47
1620151530000|2021-05-04 18:05:30|84828.7|84778.7|84835|84785|84835.8|84785.8|84828.7|84778.7|47
1620151540000|2021-05-04 18:05:40|84833.9|84783.9|84834.4|84784.4|84835.4|84785.4|84832.5|84782.5|41
1620151550000|2021-05-04 18:05:50|84835.1|84785.1|84821.7|84796.7|84836.7|84799.8|84819.3|84782.4|37
1620151560000|2021-05-04 18:06:00|84821.8|84796.8|84821.6|84796.6|84824.7|84799.7|84820|84795|47
1620151570000|2021-05-04 18:06:10|84821.3|84796.3|84820.9|84795.9|84823.5|84798.5|84820|84795|30
1620151580000|2021-05-04 18:06:20|84821.7|84796.7|84823.5|84798.5|84824.3|84799.3|84821.3|84796.3|39
1620151590000|2021-05-04 18:06:30|84824.5|84799.5|84840.3|84790.3|84841.1|84802.7|84823.8|84790.3|24
1620151600000|2021-05-04 18:06:40|84841.7|84791.7|84840.7|84790.7|84841.7|84791.7|84838.4|84788.4|35
1620151610000|2021-05-04 18:06:50|84840.8|84790.8|84840|84790|84842.2|84792.2|84839.1|84789.1|36
1620151620000|2021-05-04 18:07:00|84840.8|84790.8|84839.6|84789.6|84840.9|84790.9|84838.7|84788.7|41
1620151630000|2021-05-04 18:07:10|84839.3|84789.3|84839.3|84789.3|84839.7|84789.7|84836.8|84786.8|39
1620151640000|2021-05-04 18:07:20|84839.6|84789.6|84821.1|84796.1|84839.9|84799.1|84821.1|84786.4|32
1620151650000|2021-05-04 18:07:30|84821|84796|84824.7|84799.7|84826.5|84801.5|84820.8|84795.8|49
1620151660000|2021-05-04 18:07:40|84824.9|84799.9|84825.5|84800.5|84825.5|84800.5|84824.6|84799.6|28
1620151670000|2021-05-04 18:07:50|84825.4|84800.4|84824.4|84799.4|84826.6|84801.6|84824.4|84799.4|35
1620151680000|2021-05-04 18:08:00|84824.2|84799.2|84825.1|84800.1|84825.1|84800.1|84823.1|84798.1|28
1620151690000|2021-05-04 18:08:10|84824.8|84799.8|84826.5|84801.5|84826.7|84801.7|84823.8|84798.8|34
1620151700000|2021-05-04 18:08:20|84826.7|84801.7|84822.7|84797.7|84826.7|84801.7|84822.3|84797.3|39
1620151710000|2021-05-04 18:08:30|84822.4|84797.4|84832.6|84782.6|84832.6|84798.2|84821.2|84780.8|34
1620151720000|2021-05-04 18:08:40|84833.5|84783.5|84832.5|84782.5|84834.5|84784.5|84832.5|84782.5|39
1620151730000|2021-05-04 18:08:50|84832.9|84782.9|84829.9|84779.9|84834.1|84791.8|84816.8|84778.1|38
1620151740000|2021-05-04 18:09:00|84816.9|84791.9|84826.7|84776.7|84828.3|84793.9|84814|84773.9|53
1620151750000|2021-05-04 18:09:10|84826.4|84776.4|84825.4|84775.4|84827.1|84777.1|84825|84775|25
1620151760000|2021-05-04 18:09:20|84825.2|84775.2|84825.8|84775.8|84826.3|84776.3|84825|84775|21
1620151770000|2021-05-04 18:09:30|84826|84776|84810.1|84785.1|84827|84785.2|84807|84772.1|42
1620151780000|2021-05-04 18:09:40|84810.2|84785.2|84811.9|84786.9|84811.9|84786.9|84809.9|84784.9|27
1620151790000|2021-05-04 18:09:50|84812.3|84787.3|84811.5|84786.5|84816.3|84791.3|84811.5|84786.5|37
1620151800000|2021-05-04 18:10:00|84811.1|84786.1|84808.1|84783.1|84811.3|84786.3|84807|84782|42
1620151810000|2021-05-04 18:10:10|84808.3|84783.3|84806.4|84781.4|84808.4|84783.4|84805.9|84780.9|30
1620151820000|2021-05-04 18:10:20|84806.3|84781.3|84810.7|84785.7|84810.9|84785.9|84806.2|84781.2|46
1620151830000|2021-05-04 18:10:30|84810.6|84785.6|84810.4|84785.4|84812.2|84787.2|84809.5|84784.5|23
1620151840000|2021-05-04 18:10:40|84810.8|84785.8|84809.2|84784.2|84810.8|84785.8|84808.5|84783.5|25
1620151850000|2021-05-04 18:10:50|84809.3|84784.3|84809.4|84784.4|84809.6|84784.6|84807.9|84782.9|26
1620151860000|2021-05-04 18:11:00|84809.3|84784.3|84808.4|84783.4|84809.5|84784.5|84807.2|84782.2|23
1620151870000|2021-05-04 18:11:10|84808.3|84783.3|84805.8|84780.8|84809.6|84784.6|84805.4|84780.4|35
1620151880000|2021-05-04 18:11:20|84805.9|84780.9|84806.3|84781.3|84807|84782|84805.8|84780.8|29
1620151890000|2021-05-04 18:11:30|84806.4|84781.4|84807|84782|84807.6|84782.6|84805.3|84780.3|26
1620151900000|2021-05-04 18:11:40|84806.9|84781.9|84822.5|84772.5|84822.5|84784.6|84806.9|84769|27
1620151910000|2021-05-04 18:11:50|84822.4|84772.4|84821|84771|84822.4|84772.4|84820.6|84770.6|14
1620151920000|2021-05-04 18:12:00|84821.1|84771.1|84819.6|84769.6|84821.6|84771.6|84819.4|84769.4|24
1620151930000|2021-05-04 18:12:10|84819.7|84769.7|84820.4|84770.4|84820.4|84770.4|84818.4|84768.4|9
1620151940000|2021-05-04 18:12:20|84820.5|84770.5|84820|84770|84821|84771|84818.2|84768.2|24
1620151950000|2021-05-04 18:12:30|84819.8|84769.8|84819|84769|84820.1|84770.1|84819|84769|18
1620151960000|2021-05-04 18:12:40|84819.1|84769.1|84819.1|84769.1|84820.2|84770.2|84818.4|84768.4|30
1620151970000|2021-05-04 18:12:50|84819.3|84769.3|84819.8|84769.8|84820.3|84770.3|84818|84768|22
1620151980000|2021-05-04 18:13:00|84820.1|84770.1|84821.8|84771.8|84822.3|84772.3|84820.1|84770.1|27
1620151990000|2021-05-04 18:13:10|84819.4|84769.4|84819.2|84769.2|84820.1|84770.1|84817.8|84767.8|29
1620152000000|2021-05-04 18:13:20|84819.3|84769.3|84819.6|84769.6|84819.9|84769.9|84817.9|84767.9|34
1620152010000|2021-05-04 18:13:30|84820.1|84770.1|84820.1|84770.1|84820.3|84770.3|84818.9|84768.9|21
1620152020000|2021-05-04 18:13:40|84820.2|84770.2|84820|84770|84820.6|84770.6|84819.4|84769.4|18
1620152030000|2021-05-04 18:13:50|84820.2|84770.2|84821|84771|84821.7|84771.7|84819.1|84769.1|28
1620152040000|2021-05-04 18:14:00|84821.1|84771.1|84822.5|84772.5|84823.2|84773.2|84821.1|84771.1|21
1620152050000|2021-05-04 18:14:10|84822.6|84772.6|84818.6|84768.6|84822.9|84772.9|84818|84768|28
1620152060000|2021-05-04 18:14:20|84818.7|84768.7|84820.1|84770.1|84820.5|84770.5|84818.4|84768.4|27
1620152070000|2021-05-04 18:14:30|84820.2|84770.2|84818.5|84768.5|84820.2|84770.2|84818.5|84768.5|22
1620152080000|2021-05-04 18:14:40|84818.7|84768.7|84817.1|84767.1|84819.6|84769.6|84816.8|84766.8|44
1620152090000|2021-05-04 18:14:50|84816.9|84766.9|84818.7|84768.7|84820.1|84770.1|84816.5|84766.5|49
1620152100000|2021-05-04 18:15:00|84818.9|84768.9|84819.5|84769.5|84820.4|84770.4|84818.5|84768.5|34
1620152110000|2021-05-04 18:15:10|84819.4|84769.4|84821.5|84771.5|84821.9|84771.9|84819.3|84769.3|25
1620152120000|2021-05-04 18:15:20|84821.4|84771.4|84821.8|84771.8|84822.4|84772.4|84821.1|84771.1|30
1620152130000|2021-05-04 18:15:30|84822|84772|84820.5|84770.5|84822.9|84772.9|84820.2|84770.2|20
1620152140000|2021-05-04 18:15:40|84820.6|84770.6|84822|84772|84822|84772|84820.6|84770.6|14
1620152150000|2021-05-04 18:15:50|84821.9|84771.9|84821|84771|84822.2|84772.2|84820.8|84770.8|13
1620152160000|2021-05-04 18:16:00|84820.9|84770.9|84820|84770|84823|84773|84820|84770|29
1620152170000|2021-05-04 18:16:10|84806.7|84781.7|84805.1|84780.1|84808.1|84783.1|84803.3|84778.3|46
1620152180000|2021-05-04 18:16:20|84805.4|84780.4|84804.9|84779.9|84807.6|84782.6|84804.5|84779.5|39
1620152190000|2021-05-04 18:16:30|84805|84780|84805.9|84780.9|84806.7|84781.7|84804|84779|24
1620152200000|2021-05-04 18:16:40|84806.1|84781.1|84809.2|84784.2|84809.2|84784.2|84805|84780|30
1620152210000|2021-05-04 18:16:50|84808.8|84783.8|84819.3|84769.3|84819.5|84784.1|84807.2|84769.2|22
1620152220000|2021-05-04 18:17:00|84818.9|84768.9|84818.4|84768.4|84819.6|84769.6|84817|84767|43
1620152230000|2021-05-04 18:17:10|84818.3|84768.3|84819.2|84769.2|84819.6|84769.6|84817.2|84767.2|37
1620152240000|2021-05-04 18:17:20|84818.5|84768.5|84816.5|84766.5|84819.9|84769.9|84816.1|84766.1|28
1620152250000|2021-05-04 18:17:30|84817|84767|84816.8|84766.8|84818|84768|84816.2|84766.2|21
1620152260000|2021-05-04 18:17:40|84816.9|84766.9|84803.8|84778.8|84817.1|84779|84802.5|84764.9|23
1620152270000|2021-05-04 18:17:50|84803.6|84778.6|84807.4|84782.4|84807.8|84782.8|84802.7|84777.7|34
1620152280000|2021-05-04 18:18:00|84807.2|84782.2|84806.8|84781.8|84807.5|84782.5|84803.7|84778.7|40
1620152290000|2021-05-04 18:18:10|84807.1|84782.1|84808.4|84783.4|84808.6|84783.6|84806.8|84781.8|27
1620152300000|2021-05-04 18:18:20|84808.3|84783.3|84807.7|84782.7|84808.3|84783.3|84806.1|84781.1|25
1620152310000|2021-05-04 18:18:30|84808.4|84783.4|84808.8|84783.8|84809|84784|84806|84781|27
1620152320000|2021-05-04 18:18:40|84808.6|84783.6|84808.9|84783.9|84808.9|84783.9|84808.2|84783.2|17
1620152330000|2021-05-04 18:18:50|84808.7|84783.7|84806.7|84781.7|84808.7|84783.7|84806|84781|33
1620152340000|2021-05-04 18:19:00|84806.8|84781.8|84819.9|84769.9|84822.2|84783|84806.8|84769|36
1620152350000|2021-05-04 18:19:10|84820.1|84770.1|84806.3|84781.3|84820.3|84782.8|84806.1|84768.9|35
1620152360000|2021-05-04 18:19:20|84806.6|84781.6|84807.6|84782.6|84807.7|84782.7|84806.2|84781.2|27
1620152370000|2021-05-04 18:19:30|84807.7|84782.7|84807.9|84782.9|84808.6|84783.6|84807.4|84782.4|26
1620152380000|2021-05-04 18:19:40|84807.8|84782.8|84808.4|84783.4|84811.1|84786.1|84807.4|84782.4|31
1620152390000|2021-05-04 18:19:50|84808.5|84783.5|84809.8|84784.8|84809.8|84784.8|84808.5|84783.5|23
1620152400000|2021-05-04 18:20:00|84809.5|84784.5|84807.6|84782.6|84810|84785|84807.3|84782.3|26
1620152410000|2021-05-04 18:20:10|84807.7|84782.7|84809.2|84784.2|84809.9|84784.9|84806.8|84781.8|39
1620152420000|2021-05-04 18:20:20|84808.8|84783.8|84807.1|84782.1|84809.1|84784.1|84806.5|84781.5|25
1620152430000|2021-05-04 18:20:30|84807.4|84782.4|84807.7|84782.7|84810.9|84785.9|84807.2|84782.2|31
1620152440000|2021-05-04 18:20:40|84807.8|84782.8|84806.1|84781.1|84808.3|84783.3|84806.1|84781.1|27
1620152450000|2021-05-04 18:20:50|84806.2|84781.2|84806|84781|84808.2|84783.2|84805.7|84780.7|29
1620152460000|2021-05-04 18:21:00|84805.9|84780.9|84807.3|84782.3|84807.5|84782.5|84805.6|84780.6|24
1620152470000|2021-05-04 18:21:10|84807.2|84782.2|84805.2|84780.2|84807.2|84782.2|84805.2|84780.2|16
1620152480000|2021-05-04 18:21:20|84805.4|84780.4|84808|84783|84808.6|84783.6|84805|84780|39
1620152490000|2021-05-04 18:21:30|84807.2|84782.2|84819.5|84769.5|84821.5|84783.1|84806.2|84767.9|24
1620152500000|2021-05-04 18:21:40|84819.3|84769.3|84820.2|84770.2|84820.6|84770.6|84819.3|84769.3|23
1620152510000|2021-05-04 18:21:50|84820.1|84770.1|84806.7|84781.7|84822.6|84784|84806.1|84769.9|35
1620152520000|2021-05-04 18:22:00|84818.5|84768.5|84808|84783|84822.1|84784.8|84807.8|84768.5|29
1620152530000|2021-05-04 18:22:10|84808.1|84783.1|84818.5|84768.5|84818.7|84784.1|84806.8|84767.9|30
1620152540000|2021-05-04 18:22:20|84818.9|84768.9|84809.1|84784.1|84818.9|84785.2|84805.3|84768.4|49
1620152550000|2021-05-04 18:22:30|84808.9|84783.9|84809.5|84784.5|84812|84787|84808.2|84783.2|27
1620152560000|2021-05-04 18:22:40|84809.6|84784.6|84809.1|84784.1|84811.1|84786.1|84809.1|84784.1|23
1620152570000|2021-05-04 18:22:50|84809.5|84784.5|84808.3|84783.3|84809.8|84784.8|84806.7|84781.7|39
1620152580000|2021-05-04 18:23:00|84808|84783|84807.7|84782.7|84809.1|84784.1|84806.9|84781.9|39
1620152590000|2021-05-04 18:23:10|84809|84784|84808.5|84783.5|84809|84784|84807.7|84782.7|23
1620152600000|2021-05-04 18:23:20|84808.4|84783.4|84807.3|84782.3|84808.7|84783.7|84807.2|84782.2|18
1620152610000|2021-05-04 18:23:30|84807.4|84782.4|84808|84783|84808.7|84783.7|84806.9|84781.9|29
1620152620000|2021-05-04 18:23:40|84807.7|84782.7|84822.9|84772.9|84827|84789|84807.7|84772.9|43
1620152630000|2021-05-04 18:23:50|84823.4|84773.4|84823.1|84773.1|84824.1|84774.1|84822.6|84772.6|25
1620152640000|2021-05-04 18:24:00|84823.3|84773.3|84821.3|84771.3|84823.9|84773.9|84821.3|84771.3|29
1620152650000|2021-05-04 18:24:10|84821.7|84771.7|84822.4|84772.4|84822.5|84772.5|84821.7|84771.7|20
1620152660000|2021-05-04 18:24:20|84822.3|84772.3|84823.2|84773.2|84823.9|84773.9|84822.3|84772.3|19
1620152670000|2021-05-04 18:24:30|84822.9|84772.9|84823.2|84773.2|84823.4|84773.4|84822.8|84772.8|12
1620152680000|2021-05-04 18:24:40|84822.9|84772.9|84823.2|84773.2|84823.3|84773.3|84822.6|84772.6|10
1620152690000|2021-05-04 18:24:50|84823.3|84773.3|84824|84774|84824.4|84774.4|84822.5|84772.5|21
1620152700000|2021-05-04 18:25:00|84823.9|84773.9|84823.1|84773.1|84824.4|84774.4|84821.1|84771.1|28
1620152710000|2021-05-04 18:25:10|84822.9|84772.9|84822.9|84772.9|84823.7|84773.7|84821.8|84771.8|17
1620152720000|2021-05-04 18:25:20|84823.4|84773.4|84814.8|84789.8|84826.8|84790.8|84814.8|84773.1|22
1620152730000|2021-05-04 18:25:30|84814.6|84789.6|84814.3|84789.3|84815.1|84790.1|84814.3|84789.3|17
1620152740000|2021-05-04 18:25:40|84814.8|84789.8|84812.4|84787.4|84815.2|84790.2|84811.2|84786.2|44
1620152750000|2021-05-04 18:25:50|84811|84786|84825.4|84775.4|84827.2|84788.7|84810.2|84773.5|40
1620152760000|2021-05-04 18:26:00|84825.2|84775.2|84823.5|84773.5|84825.8|84775.8|84823.1|84773.1|29
1620152770000|2021-05-04 18:26:10|84823.4|84773.4|84824|84774|84824.1|84774.1|84822.7|84772.7|18
1620152780000|2021-05-04 18:26:20|84823.8|84773.8|84822.5|84772.5|84824.2|84774.2|84822.5|84772.5|15
1620152790000|2021-05-04 18:26:30|84822.2|84772.2|84825.3|84775.3|84825.9|84775.9|84821.6|84771.6|35
1620152800000|2021-05-04 18:26:40|84825.2|84775.2|84823.7|84773.7|84826.1|84776.1|84823.6|84773.6|32
1620152810000|2021-05-04 18:26:50|84823.3|84773.3|84821.7|84771.7|84823.3|84773.3|84821.4|84771.4|24
1620152820000|2021-05-04 18:27:00|84821|84771|84821.3|84771.3|84823.1|84773.1|84821|84771|22
1620152830000|2021-05-04 18:27:10|84821.8|84771.8|84820.4|84770.4|84822.1|84772.1|84820.4|84770.4|23
1620152840000|2021-05-04 18:27:20|84820.7|84770.7|84821.5|84771.5|84823|84773|84819.8|84769.8|37
1620152850000|2021-05-04 18:27:30|84821.3|84771.3|84819.7|84769.7|84821.5|84771.5|84819.5|84769.5|27
1620152860000|2021-05-04 18:27:40|84820.6|84770.6|84818|84768|84820.6|84781.2|84804.2|84765.8|21
1620152870000|2021-05-04 18:27:50|84818.2|84768.2|84805.2|84780.2|84819.1|84781|84804.3|84768|33
1620152880000|2021-05-04 18:28:00|84805.1|84780.1|84804.4|84779.4|84805.5|84780.5|84804.4|84779.4|14
1620152890000|2021-05-04 18:28:10|84804.6|84779.6|84810.9|84785.9|84810.9|84785.9|84804.6|84779.6|23
1620152900000|2021-05-04 18:28:20|84810.1|84785.1|84822.9|84772.9|84823.2|84786.2|84809.9|84772.2|20
1620152910000|2021-05-04 18:28:30|84823|84773|84824.1|84774.1|84824.3|84774.3|84821.8|84771.8|11
1620152920000|2021-05-04 18:28:40|84824.9|84774.9|84822.1|84772.1|84826.4|84776.4|84822.1|84772.1|25
1620152930000|2021-05-04 18:28:50|84821.7|84771.7|84822.5|84772.5|84824.3|84774.3|84821.7|84771.7|19
1620152940000|2021-05-04 18:29:00|84822.3|84772.3|84823.6|84773.6|84823.6|84773.6|84821.2|84771.2|26
1620152950000|2021-05-04 18:29:10|84822.4|84772.4|84822|84772|84823|84773|84821.7|84771.7|30
1620152960000|2021-05-04 18:29:20|84822.1|84772.1|84816.3|84791.3|84823.7|84791.3|84814.2|84771.7|17
1620152970000|2021-05-04 18:29:30|84824.2|84774.2|84825.3|84775.3|84827.2|84777.2|84822.4|84772.4|33
1620152980000|2021-05-04 18:29:40|84825.1|84775.1|84828.1|84778.1|84828.8|84778.8|84825.1|84775.1|24
1620152990000|2021-05-04 18:29:50|84828.3|84778.3|84824|84774|84828.3|84778.3|84824|84774|25
1620153000000|2021-05-04 18:30:00|84823.6|84773.6|84822.1|84772.1|84824.9|84774.9|84821.9|84771.9|28
1620153010000|2021-05-04 18:30:10|84822.7|84772.7|84823.5|84773.5|84823.7|84773.7|84821.4|84771.4|22
1620153020000|2021-05-04 18:30:20|84823|84773|84827|84777|84827|84777|84821.9|84771.9|33
1620153030000|2021-05-04 18:30:30|84824.6|84774.6|84821.1|84771.1|84825.9|84775.9|84821.1|84771.1|30
1620153040000|2021-05-04 18:30:40|84822.7|84772.7|84822.3|84772.3|84823.6|84773.6|84820.5|84770.5|31
1620153050000|2021-05-04 18:30:50|84822.5|84772.5|84821.9|84771.9|84822.9|84772.9|84820.4|84770.4|39
1620153060000|2021-05-04 18:31:00|84821.3|84771.3|84820.4|84770.4|84821.7|84771.7|84820.2|84770.2|28
1620153070000|2021-05-04 18:31:10|84820.3|84770.3|84822|84772|84822.3|84772.3|84820.3|84770.3|15
1620153080000|2021-05-04 18:31:20|84822.1|84772.1|84822.7|84772.7|84824|84774|84821.9|84771.9|23
1620153090000|2021-05-04 18:31:30|84823.1|84773.1|84809.4|84784.4|84823.5|84786.5|84809|84772.1|26
1620153100000|2021-05-04 18:31:40|84810|84785|84822.7|84772.7|84822.7|84786|84809.4|84772.2|35
1620153110000|2021-05-04 18:31:50|84822.6|84772.6|84812.5|84787.5|84822.8|84787.5|84809.8|84771.8|41
1620153120000|2021-05-04 18:32:00|84812.6|84787.6|84810.3|84785.3|84812.6|84787.6|84809.8|84784.8|25
1620153130000|2021-05-04 18:32:10|84810.1|84785.1|84809.8|84784.8|84811.3|84786.3|84809.3|84784.3|21
1620153140000|2021-05-04 18:32:20|84809.7|84784.7|84808.4|84783.4|84809.7|84784.7|84808.2|84783.2|25
1620153150000|2021-05-04 18:32:30|84808.5|84783.5|84808.4|84783.4|84808.6|84783.6|84807.7|84782.7|14
1620153160000|2021-05-04 18:32:40|84808.2|84783.2|84822.1|84772.1|84822.1|84784.9|84807.5|84770.6|22
1620153170000|2021-05-04 18:32:50|84822.2|84772.2|84823.2|84773.2|84823.4|84773.4|84821.4|84771.4|16
1620153180000|2021-05-04 18:33:00|84823.1|84773.1|84809.5|84784.5|84825.3|84785.4|84808.1|84772.4|50
1620153190000|2021-05-04 18:33:10|84807.7|84782.7|84807.7|84782.7|84810.1|84785.1|84804.4|84779.4|46
1620153200000|2021-05-04 18:33:20|84807.6|84782.6|84808.9|84783.9|84809.8|84784.8|84807.4|84782.4|18
1620153210000|2021-05-04 18:33:30|84808.6|84783.6|84807.9|84782.9|84809.2|84784.2|84807.6|84782.6|16
1620153220000|2021-05-04 18:33:40|84807.8|84782.8|84806.5|84781.5|84809.1|84784.1|84806.2|84781.2|25
1620153230000|2021-05-04 18:33:50|84806.7|84781.7|84806.4|84781.4|84806.7|84781.7|84805.9|84780.9|17
1620153240000|2021-05-04 18:34:00|84806.3|84781.3|84807.6|84782.6|84807.7|84782.7|84806|84781|24
1620153250000|2021-05-04 18:34:10|84807.5|84782.5|84798.2|84773.2|84807.5|84782.5|84798.2|84773.2|24
1620153260000|2021-05-04 18:34:20|84797.9|84772.9|84800.7|84775.7|84813.5|84777.2|84797.6|84759.2|48
1620153270000|2021-05-04 18:34:30|84800.5|84775.5|84800.5|84775.5|84802.8|84777.8|84799.6|84774.6|37
1620153280000|2021-05-04 18:34:40|84800.4|84775.4|84802|84777|84802.2|84777.2|84800.4|84775.4|21
1620153290000|2021-05-04 18:34:50|84802.1|84777.1|84803.6|84778.6|84804.5|84779.5|84802.1|84777.1|29
1620153300000|2021-05-04 18:35:00|84803.7|84778.7|84805.4|84780.4|84805.8|84780.8|84803|84778|18
1620153310000|2021-05-04 18:35:10|84806.4|84781.4|84808.1|84783.1|84808.1|84783.1|84805.7|84780.7|27
1620153320000|2021-05-04 18:35:20|84807.1|84782.1|84806.4|84781.4|84807.9|84782.9|84805.5|84780.5|28
1620153330000|2021-05-04 18:35:30|84806.3|84781.3|84806.4|84781.4|84806.7|84781.7|84805.4|84780.4|19
1620153340000|2021-05-04 18:35:40|84805.6|84780.6|84807.1|84782.1|84807.1|84782.1|84805.3|84780.3|16
1620153350000|2021-05-04 18:35:50|84806.9|84781.9|84805.7|84780.7|84807.3|84782.3|84805.4|84780.4|12
1620153360000|2021-05-04 18:36:00|84805.6|84780.6|84806.2|84781.2|84808|84783|84804.5|84779.5|29
1620153370000|2021-05-04 18:36:10|84806.3|84781.3|84806.5|84781.5|84807.6|84782.6|84805.6|84780.6|24
1620153380000|2021-05-04 18:36:20|84806.6|84781.6|84804.1|84779.1|84807.9|84782.9|84803.8|84778.8|15
1620153390000|2021-05-04 18:36:30|84803.5|84778.5|84804.2|84779.2|84804.4|84779.4|84802.9|84777.9|27
1620153400000|2021-05-04 18:36:40|84804|84779|84803.3|84778.3|84804.5|84779.5|84802.4|84777.4|27
1620153410000|2021-05-04 18:36:50|84803|84778|84800.9|84775.9|84803.1|84778.1|84800.8|84775.8|21
1620153420000|2021-05-04 18:37:00|84800.7|84775.7|84801.3|84776.3|84801.8|84776.8|84800.7|84775.7|16
1620153430000|2021-05-04 18:37:10|84801.2|84776.2|84814|84764|84814.2|84776.5|84800.9|84763.2|16
1620153440000|2021-05-04 18:37:20|84813.7|84763.7|84814|84764|84816.5|84766.5|84813.4|84763.4|22
1620153450000|2021-05-04 18:37:30|84813.9|84763.9|84816.9|84766.9|84818.2|84768.2|84813.6|84763.6|29
1620153460000|2021-05-04 18:37:40|84817.2|84767.2|84814.5|84764.5|84817.2|84767.2|84814.5|84764.5|29
1620153470000|2021-05-04 18:37:50|84814.4|84764.4|84813.4|84763.4|84815|84765|84813.1|84763.1|34
1620153480000|2021-05-04 18:38:00|84814.5|84764.5|84814.5|84764.5|84814.8|84764.8|84813.1|84763.1|28
1620153490000|2021-05-04 18:38:10|84814.6|84764.6|84814|84764|84814.7|84764.7|84813|84763|14
1620153500000|2021-05-04 18:38:20|84813.6|84763.6|84814.5|84764.5|84815|84765|84812.1|84762.1|31
1620153510000|2021-05-04 18:38:30|84813.9|84763.9|84815.6|84765.6|84817.1|84767.1|84813.9|84763.9|35
1620153520000|2021-05-04 18:38:40|84815.1|84765.1|84816.3|84766.3|84816.5|84766.5|84815.1|84765.1|21
1620153530000|2021-05-04 18:38:50|84816.1|84766.1|84805|84780|84819.4|84780.4|84805|84764.5|28
1620153540000|2021-05-04 18:39:00|84805.2|84780.2|84806.6|84781.6|84808.1|84783.1|84804.7|84779.7|40
1620153550000|2021-05-04 18:39:10|84806.9|84781.9|84806.3|84781.3|84806.9|84781.9|84806|84781|23
1620153560000|2021-05-04 18:39:20|84806.6|84781.6|84806.5|84781.5|84806.8|84781.8|84805.9|84780.9|16
1620153570000|2021-05-04 18:39:30|84806.6|84781.6|84805.4|84780.4|84807.4|84782.4|84805.4|84780.4|9
1620153580000|2021-05-04 18:39:40|84805.9|84780.9|84802.6|84777.6|84806.9|84781.9|84802.3|84777.3|37
1620153590000|2021-05-04 18:39:50|84802.3|84777.3|84807.6|84782.6|84808.8|84783.8|84802.3|84777.3|49
1620153600000|2021-05-04 18:40:00|84808.4|84783.4|84805.9|84780.9|84808.4|84783.4|84802.8|84777.8|42
1620153610000|2021-05-04 18:40:10|84805.4|84780.4|84805.6|84780.6|84807.5|84782.5|84805.1|84780.1|28
1620153620000|2021-05-04 18:40:20|84806.2|84781.2|84808.2|84783.2|84810.1|84785.1|84805.9|84780.9|44
1620153630000|2021-05-04 18:40:30|84808.3|84783.3|84809.1|84784.1|84809.6|84784.6|84806.8|84781.8|34
1620153640000|2021-05-04 18:40:40|84809.5|84784.5|84813.3|84788.3|84813.6|84788.6|84808.2|84783.2|31
1620153650000|2021-05-04 18:40:50|84813.7|84788.7|84811.3|84786.3|84814.8|84789.8|84810.8|84785.8|43
1620153660000|2021-05-04 18:41:00|84811.4|84786.4|84810.6|84785.6|84815.1|84790.1|84810.6|84785.6|39
1620153670000|2021-05-04 18:41:10|84811|84786|84811.9|84786.9|84813|84788|84809.9|84784.9|39
1620153680000|2021-05-04 18:41:20|84812.1|84787.1|84818|84793|84818.1|84793.1|84809.1|84784.1|39
1620153690000|2021-05-04 18:41:30|84817.9|84792.9|84835|84785|84835|84796.3|84817.3|84785|40
1620153700000|2021-05-04 18:41:40|84835.3|84785.3|84833.1|84783.1|84835.8|84785.8|84832|84782|32
1620153710000|2021-05-04 18:41:50|84833.5|84783.5|84833|84783|84834|84784|84832.4|84782.4|22
1620153720000|2021-05-04 18:42:00|84834.1|84784.1|84832|84782|84834.1|84784.1|84831.8|84781.8|27
1620153730000|2021-05-04 18:42:10|84831.9|84781.9|84833.2|84783.2|84834|84784|84831.9|84781.9|29
1620153740000|2021-05-04 18:42:20|84833.8|84783.8|84832.7|84782.7|84834.9|84784.9|84831.9|84781.9|43
1620153750000|2021-05-04 18:42:30|84832.8|84782.8|84832.6|84782.6|84833|84783|84832.2|84782.2|21
1620153760000|2021-05-04 18:42:40|84832.4|84782.4|84832.8|84782.8|84833.2|84783.2|84831.5|84781.5|34
1620153770000|2021-05-04 18:42:50|84832.9|84782.9|84834.1|84784.1|84834.5|84784.5|84832.8|84782.8|22
1620153780000|2021-05-04 18:43:00|84834.3|84784.3|84833.7|84783.7|84838.1|84788.1|84832.3|84782.3|40
1620153790000|2021-05-04 18:43:10|84833.5|84783.5|84833.4|84783.4|84833.7|84783.7|84832.5|84782.5|41
1620153800000|2021-05-04 18:43:20|84833|84783|84835.5|84785.5|84835.9|84785.9|84832.9|84782.9|29
1620153810000|2021-05-04 18:43:30|84835.4|84785.4|84834.9|84784.9|84836|84786|84834.1|84784.1|35
1620153820000|2021-05-04 18:43:40|84835.1|84785.1|84835.1|84785.1|84835.7|84785.7|84833.3|84783.3|40
1620153830000|2021-05-04 18:43:50|84835.3|84785.3|84839.1|84789.1|84839.1|84789.1|84835.3|84785.3|32
1620153840000|2021-05-04 18:44:00|84839.4|84789.4|84837.8|84787.8|84839.4|84789.4|84834.4|84784.4|37
1620153850000|2021-05-04 18:44:10|84837.7|84787.7|84833.3|84783.3|84838|84788|84831.2|84781.2|43
1620153860000|2021-05-04 18:44:20|84832.8|84782.8|84835|84785|84835.2|84785.2|84831.1|84781.1|38
1620153870000|2021-05-04 18:44:30|84834.9|84784.9|84838.9|84788.9|84839.1|84789.1|84834.1|84784.1|40
1620153880000|2021-05-04 18:44:40|84838.8|84788.8|84841|84791|84841.1|84791.1|84838.4|84788.4|31
1620153890000|2021-05-04 18:44:50|84840.8|84790.8|84842.5|84792.5|84842.5|84792.5|84838.1|84788.1|42
1620153900000|2021-05-04 18:45:00|84842.4|84792.4|84829.6|84804.6|84842.7|84807|84828.7|84792.4|47
1620153910000|2021-05-04 18:45:10|84829.8|84804.8|84841.4|84791.4|84844.6|84806.7|84829.3|84789.8|38
1620153920000|2021-05-04 18:45:20|84841|84791|84841.2|84791.2|84843.6|84793.6|84841|84791|31
1620153930000|2021-05-04 18:45:30|84841.1|84791.1|84832.3|84807.3|84843.9|84808.1|84831.9|84790.5|30
1620153940000|2021-05-04 18:45:40|84831.6|84806.6|84831.9|84806.9|84832.7|84807.7|84830.8|84805.8|30
1620153950000|2021-05-04 18:45:50|84831.8|84806.8|84829.1|84804.1|84832.5|84807.5|84828.2|84803.2|26
1620153960000|2021-05-04 18:46:00|84828|84803|84828.5|84803.5|84828.8|84803.8|84827.1|84802.1|43
1620153970000|2021-05-04 18:46:10|84828.4|84803.4|84828.1|84803.1|84832.5|84807.5|84827.1|84802.1|41
1620153980000|2021-05-04 18:46:20|84828.3|84803.3|84833.7|84808.7|84833.7|84808.7|84828.3|84803.3|30
1620153990000|2021-05-04 18:46:30|84833.9|84808.9|84834.7|84809.7|84835.7|84810.7|84833.6|84808.6|37
1620154000000|2021-05-04 18:46:40|84834.6|84809.6|84834.7|84809.7|84835.9|84810.9|84834.4|84809.4|26
1620154010000|2021-05-04 18:46:50|84834.4|84809.4|84831.7|84806.7|84835.5|84810.5|84831.7|84806.7|40
1620154020000|2021-05-04 18:47:00|84831.9|84806.9|84834.3|84809.3|84835.6|84810.6|84831.2|84806.2|39
1620154030000|2021-05-04 18:47:10|84834.6|84809.6|84834.7|84809.7|84836.1|84811.1|84833.7|84808.7|34
1620154040000|2021-05-04 18:47:20|84834.5|84809.5|84838.4|84813.4|84838.7|84813.7|84834.5|84809.5|28
1620154050000|2021-05-04 18:47:30|84838.3|84813.3|84841.9|84816.9|84842.7|84817.7|84838.2|84813.2|36
1620154060000|2021-05-04 18:47:40|84841.7|84816.7|84842.2|84817.2|84842.3|84817.3|84841.1|84816.1|29
1620154070000|2021-05-04 18:47:50|84841.8|84816.8|84840.1|84815.1|84841.8|84816.8|84839.1|84814.1|32
1620154080000|2021-05-04 18:48:00|84840.5|84815.5|84843|84818|84844.6|84819.6|84840|84815|36
1620154090000|2021-05-04 18:48:10|84843.3|84818.3|84845.6|84820.6|84847|84822|84843.3|84818.3|31
1620154100000|2021-05-04 18:48:20|84845.9|84820.9|84845.3|84820.3|84846.1|84821.1|84845|84820|29
1620154110000|2021-05-04 18:48:30|84845.1|84820.1|84845.4|84820.4|84845.8|84820.8|84844.8|84819.8|23
1620154120000|2021-05-04 18:48:40|84845.2|84820.2|84848|84823|84850|84825|84845|84820|27
1620154130000|2021-05-04 18:48:50|84847.4|84822.4|84845.4|84820.4|84847.7|84822.7|84843.3|84818.3|23
1620154140000|2021-05-04 18:49:00|84845.6|84820.6|84841.9|84816.9|84845.7|84820.7|84840.8|84815.8|35
1620154150000|2021-05-04 18:49:10|84840.8|84815.8|84845|84820|84845.7|84820.7|84840.8|84815.8|33
1620154160000|2021-05-04 18:49:20|84844.9|84819.9|84842.7|84817.7|84845.6|84820.6|84842.7|84817.7|31
1620154170000|2021-05-04 18:49:30|84843|84818|84837.3|84812.3|84843|84818|84837.2|84812.2|37
1620154180000|2021-05-04 18:49:40|84837.2|84812.2|84838.4|84813.4|84838.6|84813.6|84837.2|84812.2|25
1620154190000|2021-05-04 18:49:50|84838.3|84813.3|84838|84813|84838.9|84813.9|84837.7|84812.7|35
1620154200000|2021-05-04 18:50:00|84838.2|84813.2|84841.6|84791.6|84841.6|84813.7|84819.2|84779.2|36
1620154210000|2021-05-04 18:50:10|84842.2|84792.2|84835.3|84785.3|84842.2|84792.2|84833.6|84783.6|47
1620154220000|2021-05-04 18:50:20|84834.9|84784.9|84838.2|84788.2|84838.8|84788.8|84834.9|84784.9|34
1620154230000|2021-05-04 18:50:30|84839.1|84789.1|84837.3|84787.3|84839.4|84789.4|84835.7|84785.7|47
1620154240000|2021-05-04 18:50:40|84838.7|84788.7|84840.2|84790.2|84842.5|84804.6|84827.4|84787.2|54
1620154250000|2021-05-04 18:50:50|84840.5|84790.5|84820.9|84795.9|84841|84798.7|84820.1|84785.4|44
1620154260000|2021-05-04 18:51:00|84821.4|84796.4|84817.5|84792.5|84821.5|84796.5|84816.6|84791.6|36
1620154270000|2021-05-04 18:51:10|84817.9|84792.9|84817.8|84792.8|84822|84797|84817.4|84792.4|53
1620154280000|2021-05-04 18:51:20|84817.3|84792.3|84819.4|84794.4|84820.5|84795.5|84817.3|84792.3|36
1620154290000|2021-05-04 18:51:30|84819.3|84794.3|84816.1|84791.1|84819.3|84794.3|84815.2|84790.2|37
1620154300000|2021-05-04 18:51:40|84816|84791|84814.9|84789.9|84817.5|84792.5|84814.5|84789.5|31
1620154310000|2021-05-04 18:51:50|84815|84790|84815.7|84790.7|84815.8|84790.8|84814.2|84789.2|23
1620154320000|2021-05-04 18:52:00|84815.3|84790.3|84813.9|84788.9|84815.5|84790.5|84812.6|84787.6|36
1620154330000|2021-05-04 18:52:10|84812.5|84787.5|84824.1|84774.1|84824.9|84787.5|84812.1|84773|35
1620154340000|2021-05-04 18:52:20|84823.9|84773.9|84803.2|84778.2|84823.9|84781.3|84803.2|84767.6|38
1620154350000|2021-05-04 18:52:30|84804|84779|84802.2|84777.2|84804|84779|84801.4|84776.4|45
1620154360000|2021-05-04 18:52:40|84802.5|84777.5|84805.9|84780.9|84806.5|84781.5|84801.7|84776.7|42
1620154370000|2021-05-04 18:52:50|84805.5|84780.5|84806.6|84781.6|84807|84782|84805.5|84780.5|20
1620154380000|2021-05-04 18:53:00|84806.4|84781.4|84807.6|84782.6|84808|84783|84805.7|84780.7|33
1620154390000|2021-05-04 18:53:10|84807.8|84782.8|84808.6|84783.6|84809.3|84784.3|84807.8|84782.8|19
1620154400000|2021-05-04 18:53:20|84808.7|84783.7|84810.8|84785.8|84810.8|84785.8|84808|84783|22
1620154410000|2021-05-04 18:53:30|84811|84786|84811.4|84786.4|84813.2|84788.2|84808|84783|27
1620154420000|2021-05-04 18:53:40|84811|84786|84805.1|84780.1|84813|84788|84803.9|84778.9|39
1620154430000|2021-05-04 18:53:50|84805.6|84780.6|84805.3|84780.3|84805.8|84780.8|84804.2|84779.2|19
1620154440000|2021-05-04 18:54:00|84806.6|84781.6|84807.5|84782.5|84807.7|84782.7|84803.7|84778.7|32
1620154450000|2021-05-04 18:54:10|84807.3|84782.3|84811.1|84786.1|84811.3|84786.3|84806.6|84781.6|37
1620154460000|2021-05-04 18:54:20|84810.6|84785.6|84810.7|84785.7|84811.2|84786.2|84809.2|84784.2|22
1620154470000|2021-05-04 18:54:30|84810.6|84785.6|84808.6|84783.6|84810.6|84785.6|84808.2|84783.2|39
1620154480000|2021-05-04 18:54:40|84808.7|84783.7|84812.4|84787.4|84814.5|84789.5|84808.7|84783.7|30
1620154490000|2021-05-04 18:54:50|84812.3|84787.3|84809.6|84784.6|84812.3|84787.3|84808.1|84783.1|36
1620154500000|2021-05-04 18:55:00|84809.3|84784.3|84809.2|84784.2|84810.6|84785.6|84808.3|84783.3|25
1620154510000|2021-05-04 18:55:10|84809|84784|84826|84776|84826|84787.4|84808.9|84774.7|25
1620154520000|2021-05-04 18:55:20|84826.9|84776.9|84825.4|84775.4|84827.8|84777.8|84824.2|84774.2|42
1620154530000|2021-05-04 18:55:30|84825.1|84775.1|84821.9|84771.9|84826|84776|84821.9|84771.9|32
1620154540000|2021-05-04 18:55:40|84822|84772|84822.1|84772.1|84825.3|84775.3|84821.9|84771.9|36
1620154550000|2021-05-04 18:55:50|84821.9|84771.9|84821.9|84771.9|84822.1|84772.1|84821.4|84771.4|16
1620154560000|2021-05-04 18:56:00|84816.8|84791.8|84843.3|84793.3|84844.7|84797.1|84816.3|84789|61
1620154570000|2021-05-04 18:56:10|84842.9|84792.9|84843.5|84793.5|84844.6|84794.6|84842.9|84792.9|21
1620154580000|2021-05-04 18:56:20|84842.5|84792.5|84843|84793|84844.1|84794.1|84841.2|84791.2|21
1620154590000|2021-05-04 18:56:30|84843.1|84793.1|84839|84789|84843.3|84793.3|84837.3|84787.3|31
1620154600000|2021-05-04 18:56:40|84839.3|84789.3|84838|84788|84842.8|84792.8|84838|84788|30
1620154610000|2021-05-04 18:56:50|84838.2|84788.2|84839.3|84789.3|84840.7|84790.7|84838|84788|31
1620154620000|2021-05-04 18:57:00|84839.2|84789.2|84840.1|84790.1|84840.8|84790.8|84838.9|84788.9|27
1620154630000|2021-05-04 18:57:10|84840.2|84790.2|84840.5|84790.5|84840.9|84790.9|84839.5|84789.5|24
1620154640000|2021-05-04 18:57:20|84839.6|84789.6|84843.5|84793.5|84844|84794|84839.5|84789.5|27
1620154650000|2021-05-04 18:57:30|84844.1|84794.1|84845.7|84795.7|84847.3|84797.3|84843.7|84793.7|41
1620154660000|2021-05-04 18:57:40|84845.5|84795.5|84846.9|84796.9|84847.1|84797.1|84844.8|84794.8|26
1620154670000|2021-05-04 18:57:50|84846.8|84796.8|84845.9|84795.9|84846.8|84796.8|84845.6|84795.6|15
1620154680000|2021-05-04 18:58:00|84846|84796|84853|84803|84854.1|84804.1|84845.9|84795.9|44
1620154690000|2021-05-04 18:58:10|84853.1|84803.1|84851.1|84801.1|84854|84804|84850.6|84800.6|27
1620154700000|2021-05-04 18:58:20|84850.9|84800.9|84840.4|84790.4|84851.6|84801.6|84840|84790|20
1620154710000|2021-05-04 18:58:30|84840.2|84790.2|84838|84788|84840.3|84790.3|84837.1|84787.1|48
1620154720000|2021-05-04 18:58:40|84837.8|84787.8|84847|84797|84847.6|84797.6|84836.9|84786.9|46
1620154730000|2021-05-04 18:58:50|84847.1|84797.1|84847.5|84797.5|84847.6|84797.6|84843.9|84793.9|44
1620154740000|2021-05-04 18:59:00|84847.7|84797.7|84849.8|84799.8|84851|84801|84846.8|84796.8|41
1620154750000|2021-05-04 18:59:10|84849.4|84799.4|84865.1|84815.1|84867.7|84817.7|84848.6|84798.6|56
1620154760000|2021-05-04 18:59:20|84863.3|84813.3|84843.6|84818.6|84865.2|84820.6|84843.2|84807.9|64
1620154770000|2021-05-04 18:59:30|84843.3|84818.3|84862|84812|84862|84822.1|84843.3|84810.3|46
1620154780000|2021-05-04 18:59:40|84861.7|84811.7|84860.1|84810.1|84861.7|84811.7|84859.4|84809.4|29
1620154790000|2021-05-04 18:59:50|84860|84810|84852.6|84827.6|84867.3|84828.8|84852|84806.3|51
1620154800000|2021-05-04 19:00:00|84854.2|84829.2|84891.2|84841.2|84891.2|84852.9|84854|84829|66
1620154810000|2021-05-04 19:00:10|84891.1|84841.1|84889.2|84839.2|84894.3|84854.6|84878.8|84836.8|59
1620154820000|2021-05-04 19:00:20|84888.9|84838.9|84883|84833|84890.8|84849.8|84871.6|84832.4|57
1620154830000|2021-05-04 19:00:30|84884.2|84834.2|84866.7|84816.7|84884.5|84836.9|84856.7|84816.1|62
1620154840000|2021-05-04 19:00:40|84867|84817|84872.9|84822.9|84872.9|84822.9|84863.2|84813.2|58
1620154850000|2021-05-04 19:00:50|84876.8|84826.8|84870.1|84820.1|84879.1|84829.1|84868.9|84818.9|57
1620154860000|2021-05-04 19:01:00|84868.8|84818.8|84872.6|84822.6|84872.6|84822.6|84863.9|84813.9|52
1620154870000|2021-05-04 19:01:10|84873.3|84823.3|84876.9|84826.9|84877.3|84827.3|84873.3|84823.3|41
1620154880000|2021-05-04 19:01:20|84877.6|84827.6|84878.1|84828.1|84878.5|84828.5|84875.2|84825.2|48
1620154890000|2021-05-04 19:01:30|84878.2|84828.2|84878.4|84828.4|84878.7|84828.7|84877.3|84827.3|35
1620154900000|2021-05-04 19:01:40|84878.1|84828.1|84878|84828|84878.8|84828.8|84877.2|84827.2|29
1620154910000|2021-05-04 19:01:50|84877.9|84827.9|84877|84827|84878.5|84828.5|84876.9|84826.9|27
1620154920000|2021-05-04 19:02:00|84876.8|84826.8|84868.8|84843.8|84880.5|84845|84865.5|84826.6|46
1620154930000|2021-05-04 19:02:10|84870.9|84845.9|84884|84834|84885.5|84845.9|84868.5|84830.2|54
1620154940000|2021-05-04 19:02:20|84883.9|84833.9|84881.6|84831.6|84884.8|84834.8|84881.3|84831.3|40
1620154950000|2021-05-04 19:02:30|84882.2|84832.2|84879.3|84829.3|84884|84834|84879.3|84829.3|44
1620154960000|2021-05-04 19:02:40|84879.4|84829.4|84879.7|84829.7|84882.3|84832.3|84878.6|84828.6|39
1620154970000|2021-05-04 19:02:50|84879.2|84829.2|84878.3|84828.3|84884.2|84834.2|84875.9|84825.9|31
1620154980000|2021-05-04 19:03:00|84881.1|84831.1|84881.6|84831.6|84884.4|84834.4|84880.5|84830.5|35
1620154990000|2021-05-04 19:03:10|84881.5|84831.5|84885.9|84835.9|84885.9|84835.9|84881.5|84831.5|32
1620155000000|2021-05-04 19:03:20|84886.2|84836.2|84884.4|84834.4|84887.3|84837.3|84882.4|84832.4|39
1620155010000|2021-05-04 19:03:30|84884.1|84834.1|84883|84833|84885.5|84835.5|84882.9|84832.9|31
1620155020000|2021-05-04 19:03:40|84883.1|84833.1|84878.8|84828.8|84883.8|84833.8|84873.9|84823.9|37
1620155030000|2021-05-04 19:03:50|84879|84829|84878.3|84828.3|84881.7|84831.7|84877|84827|54
1620155040000|2021-05-04 19:04:00|84878.4|84828.4|84879.2|84829.2|84882.6|84832.6|84877.4|84827.4|44
1620155050000|2021-05-04 19:04:10|84879.4|84829.4|84880.7|84830.7|84882.4|84832.4|84879.1|84829.1|37
1620155060000|2021-05-04 19:04:20|84880.9|84830.9|84879.9|84829.9|84882.8|84832.8|84876|84826|29
1620155070000|2021-05-04 19:04:30|84878.5|84828.5|84881.2|84831.2|84881.4|84831.4|84878.5|84828.5|26
1620155080000|2021-05-04 19:04:40|84881|84831|84878.7|84828.7|84881.2|84831.2|84878.2|84828.2|18
1620155090000|2021-05-04 19:04:50|84878.9|84828.9|84876.4|84826.4|84879|84829|84876|84826|27
1620155100000|2021-05-04 19:05:00|84876|84826|84876.8|84826.8|84880.7|84830.7|84876|84826|38
1620155110000|2021-05-04 19:05:10|84877.6|84827.6|84876|84826|84878.4|84828.4|84875.6|84825.6|29
1620155120000|2021-05-04 19:05:20|84876.3|84826.3|84877.2|84827.2|84877.8|84827.8|84875.1|84825.1|20
1620155130000|2021-05-04 19:05:30|84877.8|84827.8|84878.5|84828.5|84881|84831|84875.5|84825.5|40
1620155140000|2021-05-04 19:05:40|84879.2|84829.2|84876.9|84826.9|84879.2|84829.2|84876|84826|31
1620155150000|2021-05-04 19:05:50|84877.1|84827.1|84873.9|84823.9|84877.4|84827.4|84872.4|84822.4|38
1620155160000|2021-05-04 19:06:00|84871.8|84821.8|84871.8|84821.8|84874.2|84824.2|84871.4|84821.4|44
1620155170000|2021-05-04 19:06:10|84872.3|84822.3|84874.3|84824.3|84879|84829|84870.7|84820.7|50
1620155180000|2021-05-04 19:06:20|84875.1|84825.1|84882.5|84832.5|84882.9|84832.9|84875|84825|47
1620155190000|2021-05-04 19:06:30|84882.9|84832.9|84881.6|84831.6|84883.6|84833.6|84880.4|84830.4|31
1620155200000|2021-05-04 19:06:40|84881.2|84831.2|84881.8|84831.8|84883.2|84833.2|84880.8|84830.8|28
1620155210000|2021-05-04 19:06:50|84881.9|84831.9|84882.7|84832.7|84883.7|84833.7|84881.9|84831.9|22
1620155220000|2021-05-04 19:07:00|84882.5|84832.5|84882.6|84832.6|84885.4|84835.4|84881.7|84831.7|34
1620155230000|2021-05-04 19:07:10|84882.9|84832.9|84878.5|84828.5|84882.9|84832.9|84877.5|84827.5|36
1620155240000|2021-05-04 19:07:20|84876|84826|84882.3|84832.3|84883.7|84833.7|84876|84826|27
1620155250000|2021-05-04 19:07:30|84882.6|84832.6|84882.4|84832.4|84884.2|84834.2|84882.3|84832.3|15
1620155260000|2021-05-04 19:07:40|84882.9|84832.9|84883.1|84833.1|84885.9|84835.9|84882.6|84832.6|37
1620155270000|2021-05-04 19:07:50|84883.4|84833.4|84880.2|84830.2|84885.5|84835.5|84880.2|84830.2|40
1620155280000|2021-05-04 19:08:00|84880.3|84830.3|84881.5|84831.5|84882|84832|84879.3|84829.3|28
1620155290000|2021-05-04 19:08:10|84881.4|84831.4|84879|84829|84881.9|84831.9|84878.5|84828.5|20
1620155300000|2021-05-04 19:08:20|84879.1|84829.1|84878.3|84828.3|84880.2|84830.2|84878.3|84828.3|10
1620155310000|2021-05-04 19:08:30|84879.2|84829.2|84877.3|84827.3|84880.3|84830.3|84877.3|84827.3|19
1620155320000|2021-05-04 19:08:40|84877.5|84827.5|84877.6|84827.6|84878.9|84828.9|84876.5|84826.5|31
1620155330000|2021-05-04 19:08:50|84877.2|84827.2|84874|84824|84877.6|84827.6|84873.8|84823.8|25
1620155340000|2021-05-04 19:09:00|84873.9|84823.9|84879.5|84829.5|84879.5|84829.5|84873.9|84823.9|34
1620155350000|2021-05-04 19:09:10|84879.8|84829.8|84874.7|84824.7|84879.8|84829.8|84873.8|84823.8|27
1620155360000|2021-05-04 19:09:20|84874.3|84824.3|84874.7|84824.7|84876.4|84826.4|84874.3|84824.3|19
1620155370000|2021-05-04 19:09:30|84875.6|84825.6|84866.6|84841.6|84875.6|84842.1|84865.5|84825.6|19
1620155380000|2021-05-04 19:09:40|84866.5|84841.5|84866.7|84841.7|84867.5|84842.5|84865.4|84840.4|42
1620155390000|2021-05-04 19:09:50|84866.4|84841.4|84878.9|84828.9|84879.8|84842.7|84865.6|84827.9|28
1620155400000|2021-05-04 19:10:00|84878.7|84828.7|84863|84838|84878.7|84840.5|84860.1|84828.4|52
1620155410000|2021-05-04 19:10:10|84863.1|84838.1|84859.2|84834.2|84876|84838.7|84859.2|84820.9|48
1620155420000|2021-05-04 19:10:20|84859|84834|84872.4|84822.4|84873.3|84835.1|84858.5|84820.3|32
1620155430000|2021-05-04 19:10:30|84872.6|84822.6|84873.5|84823.5|84875.3|84825.3|84869.9|84819.9|31
1620155440000|2021-05-04 19:10:40|84874.9|84824.9|84872.1|84822.1|84875.1|84825.1|84871.1|84821.1|37
1620155450000|2021-05-04 19:10:50|84872|84822|84872.6|84822.6|84873|84823|84869.6|84819.6|47
1620155460000|2021-05-04 19:11:00|84872.7|84822.7|84876.4|84826.4|84876.4|84826.4|84871.5|84821.5|31
1620155470000|2021-05-04 19:11:10|84875.3|84825.3|84875.9|84825.9|84877.9|84827.9|84875|84825|31
1620155480000|2021-05-04 19:11:20|84876.3|84826.3|84875.9|84825.9|84876.7|84826.7|84874.9|84824.9|28
1620155490000|2021-05-04 19:11:30|84876.1|84826.1|84877.7|84827.7|84880|84830|84875.9|84825.9|30
1620155500000|2021-05-04 19:11:40|84878.4|84828.4|84878.6|84828.6|84880.2|84830.2|84877.1|84827.1|38
1620155510000|2021-05-04 19:11:50|84878.4|84828.4|84877.5|84827.5|84878.9|84828.9|84876.8|84826.8|23
1620155520000|2021-05-04 19:12:00|84877.1|84827.1|84874.5|84824.5|84877.1|84827.1|84872.9|84822.9|35
1620155530000|2021-05-04 19:12:10|84874.2|84824.2|84877.7|84827.7|84878.2|84828.2|84873.8|84823.8|31
1620155540000|2021-05-04 19:12:20|84877.9|84827.9|84879.5|84829.5|84880.2|84830.2|84877|84827|27
1620155550000|2021-05-04 19:12:30|84880.1|84830.1|84893.6|84843.6|84895.4|84845.4|84878.3|84828.3|26
1620155560000|2021-05-04 19:12:40|84892.8|84842.8|84889.7|84839.7|84893.7|84843.7|84887.5|84837.5|50
1620155570000|2021-05-04 19:12:50|84890.7|84840.7|84890.3|84840.3|84890.7|84840.7|84888.3|84838.3|33
1620155580000|2021-05-04 19:13:00|84890.1|84840.1|84887|84837|84890.2|84840.2|84887|84837|18
1620155590000|2021-05-04 19:13:10|84887.8|84837.8|84887|84837|84888.2|84838.2|84884.5|84834.5|33
1620155600000|2021-05-04 19:13:20|84885|84835|84882.8|84832.8|84886.1|84836.1|84882.3|84832.3|37
1620155610000|2021-05-04 19:13:30|84883.2|84833.2|84884.7|84834.7|84887.1|84837.1|84883.2|84833.2|37
1620155620000|2021-05-04 19:13:40|84884.9|84834.9|84882.4|84832.4|84885.2|84835.2|84881.9|84831.9|29
1620155630000|2021-05-04 19:13:50|84882.8|84832.8|84883.8|84833.8|84883.8|84833.8|84882.2|84832.2|26
1620155640000|2021-05-04 19:14:00|84883.5|84833.5|84883.1|84833.1|84885.3|84835.3|84883.1|84833.1|22
1620155650000|2021-05-04 19:14:10|84883|84833|84883|84833|84884.5|84834.5|84882.5|84832.5|16
1620155660000|2021-05-04 19:14:20|84882.7|84832.7|84881.8|84831.8|84885.5|84835.5|84880.1|84830.1|40
1620155670000|2021-05-04 19:14:30|84882.2|84832.2|84881|84831|84882.7|84832.7|84880.3|84830.3|28
1620155680000|2021-05-04 19:14:40|84880.6|84830.6|84882.4|84832.4|84883.7|84833.7|84880.6|84830.6|24
1620155690000|2021-05-04 19:14:50|84882.6|84832.6|84883|84833|84883.6|84833.6|84882.1|84832.1|22
1620155700000|2021-05-04 19:15:00|84883.1|84833.1|84885.2|84835.2|84887.7|84837.7|84883|84833|47
1620155710000|2021-05-04 19:15:10|84885.1|84835.1|84884.6|84834.6|84887.9|84837.9|84884.6|84834.6|23
1620155720000|2021-05-04 19:15:20|84885|84835|84883.2|84833.2|84885.2|84835.2|84882|84832|25
1620155730000|2021-05-04 19:15:30|84882.6|84832.6|84884.4|84834.4|84891|84841|84882.6|84832.6|41
1620155740000|2021-05-04 19:15:40|84884.3|84834.3|84883.2|84833.2|84885.6|84835.6|84879.5|84829.5|49
1620155750000|2021-05-04 19:15:50|84882.8|84832.8|84883.5|84833.5|84884.4|84834.4|84881.5|84831.5|33
1620155760000|2021-05-04 19:16:00|84884.3|84834.3|84879.3|84829.3|84884.7|84834.7|84878.4|84828.4|31
1620155770000|2021-05-04 19:16:10|84879|84829|84883.1|84833.1|84886.7|84836.7|84876.2|84826.2|48
1620155780000|2021-05-04 19:16:20|84883|84833|84883.8|84833.8|84884.3|84834.3|84882.4|84832.4|30
1620155790000|2021-05-04 19:16:30|84884.1|84834.1|84884.6|84834.6|84886.5|84836.5|84883.5|84833.5|24
1620155800000|2021-05-04 19:16:40|84884.7|84834.7|84881.7|84831.7|84885|84835|84881.3|84831.3|21
1620155810000|2021-05-04 19:16:50|84882.2|84832.2|84882.9|84832.9|84884.7|84834.7|84881.2|84831.2|36
1620155820000|2021-05-04 19:17:00|84883|84833|84883.3|84833.3|84884.2|84834.2|84882.2|84832.2|27
1620155830000|2021-05-04 19:17:10|84883.4|84833.4|84883.3|84833.3|84885.2|84835.2|84882.5|84832.5|43
1620155840000|2021-05-04 19:17:20|84884.1|84834.1|84884.7|84834.7|84885.6|84835.6|84883.5|84833.5|41
1620155850000|2021-05-04 19:17:30|84884.8|84834.8|84881.5|84831.5|84885.1|84835.1|84881.4|84831.4|23
1620155860000|2021-05-04 19:17:40|84882|84832|84877.3|84827.3|84882|84832|84876.9|84826.9|43
1620155870000|2021-05-04 19:17:50|84877.8|84827.8|84877.6|84827.6|84877.8|84827.8|84875.9|84825.9|27
1620155880000|2021-05-04 19:18:00|84877.4|84827.4|84864.4|84839.4|84877.6|84839.8|84863.8|84827.3|25
1620155890000|2021-05-04 19:18:10|84864.7|84839.7|84880.9|84830.9|84881.5|84839.7|84862.4|84828.5|29
1620155900000|2021-05-04 19:18:20|84880.7|84830.7|84870.7|84845.7|84884.2|84847|84870.2|84830.2|37
1620155910000|2021-05-04 19:18:30|84870.8|84845.8|84884.9|84834.9|84886.6|84849.7|84870.8|84834.4|26
1620155920000|2021-05-04 19:18:40|84884.4|84834.4|84874.8|84849.8|84887.3|84850.5|84871.8|84834.4|35
1620155930000|2021-05-04 19:18:50|84874.9|84849.9|84871.2|84846.2|84875.4|84850.4|84871.2|84846.2|30
1620155940000|2021-05-04 19:19:00|84871.9|84846.9|84870.9|84845.9|84887.4|84850.2|84870.8|84833.5|47
1620155950000|2021-05-04 19:19:10|84871.2|84846.2|84871.1|84846.1|84873.4|84848.4|84869.4|84844.4|44
1620155960000|2021-05-04 19:19:20|84870.9|84845.9|84871.3|84846.3|84873.5|84848.5|84870.9|84845.9|32
1620155970000|2021-05-04 19:19:30|84884.4|84834.4|84880.6|84830.6|84884.4|84846.8|84868.8|84830.6|50
1620155980000|2021-05-04 19:19:40|84882|84832|84866.6|84841.6|84882.3|84844.9|84865.3|84829.1|40
1620155990000|2021-05-04 19:19:50|84867.1|84842.1|84865.2|84840.2|84868|84843|84865.1|84840.1|29
1620156000000|2021-05-04 19:20:00|84865.1|84840.1|84863.4|84838.4|84867.6|84842.6|84862.4|84837.4|41
1620156010000|2021-05-04 19:20:10|84863.6|84838.6|84862.6|84837.6|84865.9|84840.9|84861.1|84836.1|37
1620156020000|2021-05-04 19:20:20|84862.4|84837.4|84866.1|84841.1|84866.4|84841.4|84862.1|84837.1|33
1620156030000|2021-05-04 19:20:30|84867.2|84842.2|84864.9|84839.9|84867.9|84842.9|84864.8|84839.8|16
1620156040000|2021-05-04 19:20:40|84864.6|84839.6|84867.2|84842.2|84869.4|84844.4|84864.3|84839.3|29
1620156050000|2021-05-04 19:20:50|84866.1|84841.1|84869.6|84844.6|84870.4|84845.4|84866.1|84841.1|27
1620156060000|2021-05-04 19:21:00|84869.4|84844.4|84865.6|84840.6|84869.4|84844.4|84863.4|84838.4|28
1620156070000|2021-05-04 19:21:10|84866.1|84841.1|84866|84841|84866.7|84841.7|84865.2|84840.2|12
1620156080000|2021-05-04 19:21:20|84865.8|84840.8|84864.3|84839.3|84865.8|84840.8|84862.8|84837.8|26
1620156090000|2021-05-04 19:21:30|84864.5|84839.5|84861.9|84836.9|84864.5|84839.5|84861.5|84836.5|38
1620156100000|2021-05-04 19:21:40|84862.1|84837.1|84864.1|84839.1|84864.1|84839.1|84861.9|84836.9|18
1620156110000|2021-05-04 19:21:50|84864.3|84839.3|84863.7|84838.7|84864.4|84839.4|84862|84837|17
1620156120000|2021-05-04 19:22:00|84864.5|84839.5|84877.3|84827.3|84880.3|84841.9|84863.3|84826.3|37
1620156130000|2021-05-04 19:22:10|84877.2|84827.2|84879.9|84829.9|84880.9|84830.9|84876.9|84826.9|36
1620156140000|2021-05-04 19:22:20|84879.7|84829.7|84878.3|84828.3|84879.7|84829.7|84877.7|84827.7|17
1620156150000|2021-05-04 19:22:30|84878.6|84828.6|84877.4|84827.4|84879|84829|84876.5|84826.5|13
1620156160000|2021-05-04 19:22:40|84878.3|84828.3|84876.7|84826.7|84879|84829|84876|84826|17
1620156170000|2021-05-04 19:22:50|84877.5|84827.5|84879.3|84829.3|84883.9|84843.6|84868.3|84826.6|37
1620156180000|2021-05-04 19:23:00|84880|84830|84879.1|84829.1|84881.3|84831.3|84878.3|84828.3|37
1620156190000|2021-05-04 19:23:10|84879.6|84829.6|84880.4|84830.4|84882.2|84832.2|84879.6|84829.6|38
1620156200000|2021-05-04 19:23:20|84880.5|84830.5|84883.8|84833.8|84885.9|84835.9|84880.5|84830.5|34
1620156210000|2021-05-04 19:23:30|84884.3|84834.3|84885.1|84835.1|84886|84836|84884.3|84834.3|26
1620156220000|2021-05-04 19:23:40|84884.9|84834.9|84883.9|84833.9|84886.1|84836.1|84883.4|84833.4|23
1620156230000|2021-05-04 19:23:50|84883.8|84833.8|84883.5|84833.5|84883.9|84833.9|84882.9|84832.9|14
1620156240000|2021-05-04 19:24:00|84883.7|84833.7|84884.9|84834.9|84888|84850.5|84872.7|84833.5|36
1620156250000|2021-05-04 19:24:10|84884.8|84834.8|84885.9|84835.9|84885.9|84835.9|84884|84834|22
1620156260000|2021-05-04 19:24:20|84885.3|84835.3|84887.4|84837.4|84888.8|84838.8|84884.8|84834.8|27
1620156270000|2021-05-04 19:24:30|84887|84837|84888.8|84838.8|84892.3|84842.3|84887|84837|25
1620156280000|2021-05-04 19:24:40|84887.9|84837.9|84888.6|84838.6|84889.3|84839.3|84887.5|84837.5|11
1620156290000|2021-05-04 19:24:50|84888.3|84838.3|84889.3|84839.3|84889.4|84839.4|84888|84838|16
1620156300000|2021-05-04 19:25:00|84881.8|84856.8|84892.5|84842.5|84898.8|84859.1|84881|84841.9|36
1620156310000|2021-05-04 19:25:10|84891.7|84841.7|84891.1|84841.1|84892.8|84842.8|84888.7|84838.7|42
1620156320000|2021-05-04 19:25:20|84890.2|84840.2|84892.3|84842.3|84893.1|84843.1|84889.8|84839.8|28
1620156330000|2021-05-04 19:25:30|84892|84842|84891.7|84841.7|84892.5|84842.5|84891.7|84841.7|10
1620156340000|2021-05-04 19:25:40|84892|84842|84889.3|84839.3|84892.2|84842.2|84889.2|84839.2|16
1620156350000|2021-05-04 19:25:50|84889.4|84839.4|84889|84839|84890.2|84840.2|84888.2|84838.2|29
1620156360000|2021-05-04 19:26:00|84889.2|84839.2|84891.8|84841.8|84892.1|84842.1|84888.3|84838.3|18
1620156370000|2021-05-04 19:26:10|84890.8|84840.8|84891.1|84841.1|84892.1|84842.1|84890.6|84840.6|19
1620156380000|2021-05-04 19:26:20|84890.4|84840.4|84891.5|84841.5|84892.8|84842.8|84890.4|84840.4|25
1620156390000|2021-05-04 19:26:30|84891|84841|84891.6|84841.6|84891.9|84841.9|84890.6|84840.6|21
1620156400000|2021-05-04 19:26:40|84891.9|84841.9|84890.7|84840.7|84894.7|84844.7|84889.9|84839.9|29
1620156410000|2021-05-04 19:26:50|84894.9|84844.9|84893.1|84843.1|84895.9|84845.9|84892.7|84842.7|29
1620156420000|2021-05-04 19:27:00|84892.4|84842.4|84889.9|84839.9|84893.6|84843.6|84889.9|84839.9|29
1620156430000|2021-05-04 19:27:10|84890.6|84840.6|84889.5|84839.5|84892|84842|84888.1|84838.1|20
1620156440000|2021-05-04 19:27:20|84892.2|84842.2|84892.2|84842.2|84893.1|84843.1|84891.5|84841.5|17
1620156450000|2021-05-04 19:27:30|84892.5|84842.5|84891.3|84841.3|84893|84843|84887.2|84837.2|25
1620156460000|2021-05-04 19:27:40|84890.7|84840.7|84890.6|84840.6|84891.7|84841.7|84890.1|84840.1|28
1620156470000|2021-05-04 19:27:50|84890.4|84840.4|84890.5|84840.5|84890.8|84840.8|84889.2|84839.2|15
1620156480000|2021-05-04 19:28:00|84891|84841|84889.9|84839.9|84891.5|84853.3|84878.2|84839|29
1620156490000|2021-05-04 19:28:10|84890|84840|84887.8|84837.8|84890|84840|84887.8|84837.8|28
1620156500000|2021-05-04 19:28:20|84887.6|84837.6|84883.3|84833.3|84888.4|84838.4|84882.5|84832.5|42
1620156510000|2021-05-04 19:28:30|84883.7|84833.7|84877.2|84827.2|84885.4|84835.4|84877.1|84827.1|46
1620156520000|2021-05-04 19:28:40|84877.6|84827.6|84880.1|84830.1|84880.1|84830.1|84877.2|84827.2|29
1620156530000|2021-05-04 19:28:50|84880.6|84830.6|84880.2|84830.2|84880.7|84830.7|84878.8|84828.8|26
1620156540000|2021-05-04 19:29:00|84879.8|84829.8|84874.2|84824.2|84880|84830|84872.2|84822.2|44
1620156550000|2021-05-04 19:29:10|84874.5|84824.5|84872.7|84822.7|84875.1|84825.1|84872|84822|37
1620156560000|2021-05-04 19:29:20|84872.1|84822.1|84878.5|84828.5|84878.8|84828.8|84872.1|84822.1|38
1620156570000|2021-05-04 19:29:30|84878|84828|84878.9|84828.9|84879.6|84829.6|84877.3|84827.3|37
1620156580000|2021-05-04 19:29:40|84879|84829|84879.7|84829.7|84880.1|84830.1|84878.3|84828.3|18
1620156590000|2021-05-04 19:29:50|84879.2|84829.2|84878.1|84828.1|84879.4|84829.4|84878|84828|14
1620156600000|2021-05-04 19:30:00|84878.2|84828.2|84886.1|84836.1|84888.4|84838.4|84878.2|84828.2|44
1620156610000|2021-05-04 19:30:10|84886.5|84836.5|84887.8|84837.8|84888|84838|84885.4|84835.4|34
1620156620000|2021-05-04 19:30:20|84887.7|84837.7|84887.7|84837.7|84891.7|84841.7|84884|84834|44
1620156630000|2021-05-04 19:30:30|84887.5|84837.5|84888.5|84838.5|84892.7|84842.7|84882.3|84832.3|50
1620156640000|2021-05-04 19:30:40|84888.6|84838.6|84893.8|84843.8|84894.4|84844.4|84888.6|84838.6|36
1620156650000|2021-05-04 19:30:50|84891.1|84841.1|84891.2|84841.2|84893.8|84843.8|84889|84839|40
1620156660000|2021-05-04 19:31:00|84891.8|84841.8|84887.7|84837.7|84892.6|84842.6|84886.7|84836.7|46
1620156670000|2021-05-04 19:31:10|84885.9|84835.9|84889.8|84839.8|84890.7|84840.7|84885.9|84835.9|53
1620156680000|2021-05-04 19:31:20|84889.4|84839.4|84888.7|84838.7|84889.7|84839.7|84888.4|84838.4|23
1620156690000|2021-05-04 19:31:30|84888.4|84838.4|84886|84836|84888.7|84838.7|84883.4|84833.4|44
1620156700000|2021-05-04 19:31:40|84885.6|84835.6|84882.5|84832.5|84887.4|84837.4|84880.9|84830.9|40
1620156710000|2021-05-04 19:31:50|84882.9|84832.9|84891.5|84841.5|84891.9|84841.9|84881.4|84831.4|42
1620156720000|2021-05-04 19:32:00|84890.9|84840.9|84890.3|84840.3|84891.9|84841.9|84889.1|84839.1|32
1620156730000|2021-05-04 19:32:10|84890.1|84840.1|84891.1|84841.1|84891.1|84841.1|84889.5|84839.5|29
1620156740000|2021-05-04 19:32:20|84890.9|84840.9|84890.8|84840.8|84893|84843|84889.2|84839.2|38
1620156750000|2021-05-04 19:32:30|84890.3|84840.3|84886.8|84836.8|84891.7|84841.7|84885.5|84835.5|44
1620156760000|2021-05-04 19:32:40|84887.6|84837.6|84889.4|84839.4|84890.9|84840.9|84885.9|84835.9|38
1620156770000|2021-05-04 19:32:50|84889.3|84839.3|84889.6|84839.6|84890|84840|84887.6|84837.6|29
1620156780000|2021-05-04 19:33:00|84889.1|84839.1|84887.4|84837.4|84890.2|84840.2|84887.3|84837.3|22
1620156790000|2021-05-04 19:33:10|84887.2|84837.2|84885.1|84835.1|84888.6|84838.6|84884.3|84834.3|33
1620156800000|2021-05-04 19:33:20|84883.9|84833.9|84885.9|84835.9|84887.2|84837.2|84883.9|84833.9|32
1620156810000|2021-05-04 19:33:30|84886|84836|84882.5|84832.5|84886.8|84836.8|84880.1|84830.1|35
1620156820000|2021-05-04 19:33:40|84882.8|84832.8|84880.9|84830.9|84884.6|84834.6|84880.9|84830.9|44
1620156830000|2021-05-04 19:33:50|84881.2|84831.2|84878.8|84828.8|84881.2|84831.2|84877.5|84827.5|41
1620156840000|2021-05-04 19:34:00|84879|84829|84882.1|84832.1|84883.9|84833.9|84878.2|84828.2|55
1620156850000|2021-05-04 19:34:10|84882.9|84832.9|84878.8|84828.8|84884.5|84834.5|84877.2|84827.2|52
1620156860000|2021-05-04 19:34:20|84878|84828|84876.5|84826.5|84878.8|84828.8|84875.2|84825.2|26
1620156870000|2021-05-04 19:34:30|84876.4|84826.4|84877.2|84827.2|84877.2|84827.2|84875.6|84825.6|22
1620156880000|2021-05-04 19:34:40|84876.8|84826.8|84876.6|84826.6|84878.3|84828.3|84876.6|84826.6|28
1620156890000|2021-05-04 19:34:50|84877.2|84827.2|84878.3|84828.3|84879.8|84829.8|84875.2|84825.2|38
1620156900000|2021-05-04 19:35:00|84878|84828|84875.8|84825.8|84878|84828|84873|84823|33
1620156910000|2021-05-04 19:35:10|84874.6|84824.6|84875.9|84825.9|84876.2|84826.2|84874.6|84824.6|23
1620156920000|2021-05-04 19:35:20|84875.5|84825.5|84873.3|84823.3|84875.9|84825.9|84873.3|84823.3|18
1620156930000|2021-05-04 19:35:30|84873|84823|84873.2|84823.2|84874.2|84824.2|84872.2|84822.2|24
1620156940000|2021-05-04 19:35:40|84873.6|84823.6|84873.9|84823.9|84874.7|84824.7|84873.6|84823.6|19
1620156950000|2021-05-04 19:35:50|84873.8|84823.8|84873.4|84823.4|84874.3|84824.3|84873.3|84823.3|18
1620156960000|2021-05-04 19:36:00|84873.2|84823.2|84871.3|84821.3|84873.7|84823.7|84868.9|84818.9|36
1620156970000|2021-05-04 19:36:10|84871|84821|84873.7|84823.7|84874.8|84824.8|84870.8|84820.8|42
1620156980000|2021-05-04 19:36:20|84874.2|84824.2|84874.8|84824.8|84877|84827|84874.1|84824.1|35
1620156990000|2021-05-04 19:36:30|84874.7|84824.7|84875.7|84825.7|84878.4|84828.4|84874.4|84824.4|34
1620157000000|2021-05-04 19:36:40|84875.8|84825.8|84870.7|84820.7|84877.3|84827.3|84870.2|84820.2|25
1620157010000|2021-05-04 19:36:50|84872.1|84822.1|84870.3|84820.3|84872.1|84822.1|84868.4|84818.4|21
1620157020000|2021-05-04 19:37:00|84870.7|84820.7|84873.6|84823.6|84873.8|84823.8|84869.3|84819.3|37
1620157030000|2021-05-04 19:37:10|84873.2|84823.2|84873.6|84823.6|84875.3|84825.3|84872.3|84822.3|26
1620157040000|2021-05-04 19:37:20|84873.7|84823.7|84874.2|84824.2|84874.9|84824.9|84872.9|84822.9|23
1620157050000|2021-05-04 19:37:30|84875.2|84825.2|84874.9|84824.9|84876.8|84826.8|84873.4|84823.4|27
1620157060000|2021-05-04 19:37:40|84875.1|84825.1|84872.7|84822.7|84878|84828|84870.5|84820.5|24
1620157070000|2021-05-04 19:37:50|84871.6|84821.6|84871.7|84821.7|84873.7|84823.7|84871.5|84821.5|26
1620157080000|2021-05-04 19:38:00|84871.8|84821.8|84874.8|84824.8|84876.9|84826.9|84871.8|84821.8|28
1620157090000|2021-05-04 19:38:10|84874.2|84824.2|84874.7|84824.7|84877.6|84827.6|84874.2|84824.2|29
1620157100000|2021-05-04 19:38:20|84874.8|84824.8|84873.8|84823.8|84875.1|84825.1|84873.7|84823.7|16
1620157110000|2021-05-04 19:38:30|84874.1|84824.1|84874.2|84824.2|84874.7|84824.7|84872.7|84822.7|23
1620157120000|2021-05-04 19:38:40|84874.3|84824.3|84874.6|84824.6|84875.7|84825.7|84873.4|84823.4|24
1620157130000|2021-05-04 19:38:50|84874.8|84824.8|84873.6|84823.6|84875.1|84825.1|84873.3|84823.3|32
1620157140000|2021-05-04 19:39:00|84873.8|84823.8|84875.9|84825.9|84876.7|84826.7|84873|84823|36
1620157150000|2021-05-04 19:39:10|84875.2|84825.2|84873.2|84823.2|84876.4|84826.4|84873.2|84823.2|30
1620157160000|2021-05-04 19:39:20|84873|84823|84874.4|84824.4|84877.1|84827.1|84872.4|84822.4|44
1620157170000|2021-05-04 19:39:30|84873.9|84823.9|84874.4|84824.4|84877.7|84827.7|84873.9|84823.9|34
1620157180000|2021-05-04 19:39:40|84874.3|84824.3|84876.9|84826.9|84877.4|84827.4|84873|84823|49
1620157190000|2021-05-04 19:39:50|84876.2|84826.2|84876.6|84826.6|84877.3|84827.3|84874.8|84824.8|44
1620157200000|2021-05-04 19:40:00|84876.4|84826.4|84874.9|84824.9|84878.1|84828.1|84874.5|84824.5|32
1620157210000|2021-05-04 19:40:10|84875|84825|84876.6|84826.6|84876.9|84826.9|84874.5|84824.5|35
1620157220000|2021-05-04 19:40:20|84876|84826|84877.5|84827.5|84878.1|84828.1|84875.2|84825.2|34
1620157230000|2021-05-04 19:40:30|84878.2|84828.2|84880.8|84830.8|84881.7|84831.7|84876|84826|30
1620157240000|2021-05-04 19:40:40|84880.5|84830.5|84881.1|84831.1|84883.2|84833.2|84880.5|84830.5|35
1620157250000|2021-05-04 19:40:50|84881.7|84831.7|84881.3|84831.3|84882.2|84832.2|84880.3|84830.3|23
1620157260000|2021-05-04 19:41:00|84881.2|84831.2|84885.9|84835.9|84887.2|84837.2|84881.1|84831.1|55
1620157270000|2021-05-04 19:41:10|84885.3|84835.3|84884.8|84834.8|84886.7|84836.7|84884.5|84834.5|32
1620157280000|2021-05-04 19:41:20|84884.9|84834.9|84885.4|84835.4|84887.1|84837.1|84884.8|84834.8|33
1620157290000|2021-05-04 19:41:30|84885.7|84835.7|84884.5|84834.5|84887|84837|84884.1|84834.1|40
1620157300000|2021-05-04 19:41:40|84884.6|84834.6|84885.6|84835.6|84887.4|84837.4|84882.8|84832.8|38
1620157310000|2021-05-04 19:41:50|84885.8|84835.8|84884.1|84834.1|84885.8|84835.8|84883.7|84833.7|31
1620157320000|2021-05-04 19:42:00|84884|84834|84885.5|84835.5|84887.1|84837.1|84884|84834|29
1620157330000|2021-05-04 19:42:10|84885.7|84835.7|84882.5|84832.5|84885.9|84835.9|84880.5|84830.5|36
1620157340000|2021-05-04 19:42:20|84882.6|84832.6|84883.7|84833.7|84884|84834|84881.7|84831.7|33
1620157350000|2021-05-04 19:42:30|84884.5|84834.5|84882.7|84832.7|84884.5|84834.5|84881.8|84831.8|21
1620157360000|2021-05-04 19:42:40|84883|84833|84884.4|84834.4|84884.4|84834.4|84883|84833|16
1620157370000|2021-05-04 19:42:50|84884|84834|84884.3|84834.3|84884.6|84834.6|84883.4|84833.4|16
1620157380000|2021-05-04 19:43:00|84884.1|84834.1|84884.2|84834.2|84884.8|84834.8|84883.5|84833.5|30
1620157390000|2021-05-04 19:43:10|84884.1|84834.1|84886.2|84836.2|84888|84838|84883.7|84833.7|34
1620157400000|2021-05-04 19:43:20|84886.1|84836.1|84884.9|84834.9|84886.8|84836.8|84883.2|84833.2|44
1620157410000|2021-05-04 19:43:30|84884.8|84834.8|84885.9|84835.9|84887.9|84837.9|84883.7|84833.7|56
1620157420000|2021-05-04 19:43:40|84887.3|84837.3|84884|84834|84887.3|84837.3|84884|84834|41
1620157430000|2021-05-04 19:43:50|84884.1|84834.1|84882.3|84832.3|84885.5|84835.5|84881.4|84831.4|48
1620157440000|2021-05-04 19:44:00|84882.5|84832.5|84881.3|84831.3|84882.8|84832.8|84880.3|84830.3|39
1620157450000|2021-05-04 19:44:10|84882.1|84832.1|84879.3|84829.3|84882.8|84832.8|84878.5|84828.5|44
1620157460000|2021-05-04 19:44:20|84879.1|84829.1|84879.6|84829.6|84881|84831|84878.5|84828.5|22
1620157470000|2021-05-04 19:44:30|84880|84830|84882.5|84832.5|84883.1|84833.1|84879.7|84829.7|31
1620157480000|2021-05-04 19:44:40|84881.9|84831.9|84881.2|84831.2|84883.1|84833.1|84881.2|84831.2|31
1620157490000|2021-05-04 19:44:50|84881.8|84831.8|84881.8|84831.8|84883|84833|84881.1|84831.1|31
1620157500000|2021-05-04 19:45:00|84881.9|84831.9|84881.3|84831.3|84883.2|84833.2|84880.9|84830.9|19
1620157510000|2021-05-04 19:45:10|84881.1|84831.1|84882|84832|84883.6|84833.6|84880.8|84830.8|36
1620157520000|2021-05-04 19:45:20|84881.9|84831.9|84883.6|84833.6|84884.1|84834.1|84881.8|84831.8|16
1620157530000|2021-05-04 19:45:30|84883.5|84833.5|84883.6|84833.6|84883.7|84833.7|84882.4|84832.4|16
1620157540000|2021-05-04 19:45:40|84883.2|84833.2|84882.4|84832.4|84884.3|84834.3|84882|84832|24
1620157550000|2021-05-04 19:45:50|84882.5|84832.5|84881.9|84831.9|84883.1|84833.1|84880.1|84830.1|32
1620157560000|2021-05-04 19:46:00|84882.3|84832.3|84882.6|84832.6|84883.9|84833.9|84882.2|84832.2|30
1620157570000|2021-05-04 19:46:10|84882.7|84832.7|84881.3|84831.3|84882.7|84832.7|84881.3|84831.3|37
1620157580000|2021-05-04 19:46:20|84881.7|84831.7|84880.6|84830.6|84881.7|84831.7|84880.5|84830.5|23
1620157590000|2021-05-04 19:46:30|84880.8|84830.8|84878.8|84828.8|84881.1|84831.1|84878.8|84828.8|30
1620157600000|2021-05-04 19:46:40|84879|84829|84882.4|84832.4|84882.8|84832.8|84878.3|84828.3|28
1620157610000|2021-05-04 19:46:50|84882.6|84832.6|84881.1|84831.1|84884.5|84834.5|84881|84831|31
1620157620000|2021-05-04 19:47:00|84881.3|84831.3|84880.8|84830.8|84882.4|84832.4|84879.5|84829.5|31
1620157630000|2021-05-04 19:47:10|84880.6|84830.6|84881.8|84831.8|84882.8|84832.8|84879.3|84829.3|29
1620157640000|2021-05-04 19:47:20|84881.4|84831.4|84883|84833|84884.1|84834.1|84881.4|84831.4|25
1620157650000|2021-05-04 19:47:30|84883.1|84833.1|84884.3|84834.3|84886.9|84836.9|84883|84833|43
1620157660000|2021-05-04 19:47:40|84884.4|84834.4|84883.9|84833.9|84884.4|84834.4|84883.4|84833.4|32
1620157670000|2021-05-04 19:47:50|84884.2|84834.2|84881.1|84831.1|84884.2|84834.2|84880.4|84830.4|46
1620157680000|2021-05-04 19:48:00|84881.4|84831.4|84882.2|84832.2|84883.5|84833.5|84880.6|84830.6|30
1620157690000|2021-05-04 19:48:10|84882.4|84832.4|84883|84833|84884.2|84834.2|84882.1|84832.1|28
1620157700000|2021-05-04 19:48:20|84883.2|84833.2|84884.5|84834.5|84884.5|84834.5|84882.7|84832.7|25
1620157710000|2021-05-04 19:48:30|84884.7|84834.7|84881.4|84831.4|84884.7|84834.7|84881.1|84831.1|33
1620157720000|2021-05-04 19:48:40|84881.9|84831.9|84881|84831|84883|84833|84881|84831|22
1620157730000|2021-05-04 19:48:50|84881.1|84831.1|84881.7|84831.7|84882.2|84832.2|84880.7|84830.7|25
1620157740000|2021-05-04 19:49:00|84881.8|84831.8|84880.8|84830.8|84881.8|84831.8|84880.2|84830.2|19
1620157750000|2021-05-04 19:49:10|84880.7|84830.7|84882.1|84832.1|84882.9|84832.9|84880.7|84830.7|29
1620157760000|2021-05-04 19:49:20|84881.8|84831.8|84882.8|84832.8|84882.8|84832.8|84881.4|84831.4|24
1620157770000|2021-05-04 19:49:30|84882.6|84832.6|84881.6|84831.6|84883.5|84833.5|84881.5|84831.5|23
1620157780000|2021-05-04 19:49:40|84881.7|84831.7|84881.4|84831.4|84881.7|84831.7|84880.4|84830.4|20
1620157790000|2021-05-04 19:49:50|84881.6|84831.6|84879.9|84829.9|84881.9|84831.9|84878.5|84828.5|26
1620157800000|2021-05-04 19:50:00|84879.6|84829.6|84869.1|84819.1|84882.1|84832.1|84869.1|84819.1|70
1620157810000|2021-05-04 19:50:10|84868.3|84818.3|84870.7|84820.7|84872.5|84822.5|84868.3|84818.3|51
1620157820000|2021-05-04 19:50:20|84870.9|84820.9|84872.3|84822.3|84875|84825|84870.9|84820.9|36
1620157830000|2021-05-04 19:50:30|84871.5|84821.5|84871.5|84821.5|84873|84823|84869.9|84819.9|38
1620157840000|2021-05-04 19:50:40|84871.3|84821.3|84872.1|84822.1|84873|84823|84871.1|84821.1|33
1620157850000|2021-05-04 19:50:50|84872.2|84822.2|84870.7|84820.7|84872.4|84822.4|84869.5|84819.5|27
1620157860000|2021-05-04 19:51:00|84870.9|84820.9|84870.8|84820.8|84872.4|84822.4|84869.7|84819.7|22
1620157870000|2021-05-04 19:51:10|84870.5|84820.5|84873.4|84823.4|84874.2|84824.2|84869|84819|30
1620157880000|2021-05-04 19:51:20|84873.1|84823.1|84871.8|84821.8|84873.3|84823.3|84871.1|84821.1|29
1620157890000|2021-05-04 19:51:30|84871.7|84821.7|84866.5|84816.5|84873.1|84823.1|84866.2|84816.2|37
1620157900000|2021-05-04 19:51:40|84867.2|84817.2|84868.7|84818.7|84869.2|84819.2|84866.9|84816.9|15
1620157910000|2021-05-04 19:51:50|84867.1|84817.1|84871.1|84821.1|84871.8|84821.8|84867.1|84817.1|19
1620157920000|2021-05-04 19:52:00|84871.5|84821.5|84869.3|84819.3|84872.7|84822.7|84869.2|84819.2|35
1620157930000|2021-05-04 19:52:10|84868|84818|84861.4|84811.4|84868.1|84818.1|84860.6|84810.6|40
1620157940000|2021-05-04 19:52:20|84861|84811|84865.9|84815.9|84868.5|84818.5|84861|84811|22
1620157950000|2021-05-04 19:52:30|84866.6|84816.6|84866.1|84816.1|84867.4|84817.4|84865.7|84815.7|29
1620157960000|2021-05-04 19:52:40|84866.3|84816.3|84859.4|84809.4|84866.3|84816.3|84858.8|84808.8|52
1620157970000|2021-05-04 19:52:50|84859.6|84809.6|84859.5|84809.5|84861.1|84811.1|84858.3|84808.3|23
1620157980000|2021-05-04 19:53:00|84859.2|84809.2|84861|84811|84861.8|84811.8|84859.2|84809.2|30
1620157990000|2021-05-04 19:53:10|84861.1|84811.1|84857.5|84807.5|84861.2|84811.2|84855.4|84805.4|33
1620158000000|2021-05-04 19:53:20|84857.6|84807.6|84847.4|84797.4|84858.2|84808.2|84847.4|84797.4|44
1620158010000|2021-05-04 19:53:30|84847.7|84797.7|84848.8|84798.8|84848.8|84798.8|84847|84797|30
1620158020000|2021-05-04 19:53:40|84848.9|84798.9|84852.6|84802.6|84854.3|84804.3|84847.8|84797.8|43
1620158030000|2021-05-04 19:53:50|84852.3|84802.3|84852.1|84802.1|84853|84803|84848.2|84798.2|41
1620158040000|2021-05-04 19:54:00|84853.5|84803.5|84850.9|84800.9|84854.3|84804.3|84848.2|84798.2|46
1620158050000|2021-05-04 19:54:10|84851.8|84801.8|84849.8|84799.8|84851.8|84801.8|84848.7|84798.7|28
1620158060000|2021-05-04 19:54:20|84849.7|84799.7|84851.4|84801.4|84851.7|84801.7|84849.4|84799.4|23
1620158070000|2021-05-04 19:54:30|84851.2|84801.2|84848.4|84798.4|84852|84802|84845.8|84795.8|45
1620158080000|2021-05-04 19:54:40|84847.5|84797.5|84845.4|84795.4|84847.9|84797.9|84844.5|84794.5|42
1620158090000|2021-05-04 19:54:50|84845|84795|84845.9|84795.9|84846.7|84796.7|84844.2|84794.2|38
1620158100000|2021-05-04 19:55:00|84845.8|84795.8|84844.7|84794.7|84846.9|84796.9|84843.6|84793.6|50
1620158110000|2021-05-04 19:55:10|84844.1|84794.1|84843.9|84793.9|84845|84795|84842.8|84792.8|24
1620158120000|2021-05-04 19:55:20|84843.8|84793.8|84844.9|84794.9|84845.6|84795.6|84842.7|84792.7|42
1620158130000|2021-05-04 19:55:30|84844.7|84794.7|84841.5|84791.5|84845.4|84795.4|84840.7|84790.7|48
1620158140000|2021-05-04 19:55:40|84840.8|84790.8|84840.8|84790.8|84842|84792|84838.6|84788.6|40
1620158150000|2021-05-04 19:55:50|84841.7|84791.7|84841.1|84791.1|84842.4|84792.4|84839.7|84789.7|31
1620158160000|2021-05-04 19:56:00|84840.8|84790.8|84842.9|84792.9|84844.2|84794.2|84840.5|84790.5|37
1620158170000|2021-05-04 19:56:10|84842|84792|84842.8|84792.8|84844.8|84794.8|84841.7|84791.7|35
1620158180000|2021-05-04 19:56:20|84843|84793|84841.5|84791.5|84844.8|84794.8|84841.5|84791.5|39
1620158190000|2021-05-04 19:56:30|84841.9|84791.9|84843.8|84793.8|84847.3|84797.3|84841.7|84791.7|50
1620158200000|2021-05-04 19:56:40|84844|84794|84845.2|84795.2|84847.5|84797.5|84843.8|84793.8|25
1620158210000|2021-05-04 19:56:50|84845.5|84795.5|84845.5|84795.5|84845.7|84795.7|84843.8|84793.8|21
1620158220000|2021-05-04 19:57:00|84845.1|84795.1|84842.8|84792.8|84845.3|84795.3|84841.5|84791.5|44
1620158230000|2021-05-04 19:57:10|84842.9|84792.9|84842.8|84792.8|84843|84793|84840.7|84790.7|35
1620158240000|2021-05-04 19:57:20|84843.2|84793.2|84839.3|84789.3|84843.9|84801.4|84825.6|84785.5|48
1620158250000|2021-05-04 19:57:30|84839.7|84789.7|84840.7|84790.7|84842.9|84792.9|84839.7|84789.7|49
1620158260000|2021-05-04 19:57:40|84840.9|84790.9|84825.7|84800.7|84841.1|84800.7|84824.6|84787.5|36
1620158270000|2021-05-04 19:57:50|84825.6|84800.6|84826.7|84801.7|84827.3|84802.3|84824.9|84799.9|25
1620158280000|2021-05-04 19:58:00|84826.8|84801.8|84841.7|84791.7|84842|84802.1|84826.8|84789.7|38
1620158290000|2021-05-04 19:58:10|84841.4|84791.4|84839.2|84789.2|84842|84792|84838.8|84788.8|27
1620158300000|2021-05-04 19:58:20|84839|84789|84839.8|84789.8|84840.3|84803.9|84822.4|84785|43
1620158310000|2021-05-04 19:58:30|84839.3|84789.3|84822.5|84797.5|84840.4|84798.9|84821.7|84787.6|30
1620158320000|2021-05-04 19:58:40|84821.9|84796.9|84820.8|84795.8|84824|84799|84820.7|84795.7|25
1620158330000|2021-05-04 19:58:50|84820.9|84795.9|84824.9|84799.9|84824.9|84799.9|84820.9|84795.9|31
1620158340000|2021-05-04 19:59:00|84825|84800|84824.4|84799.4|84825.3|84800.3|84823.7|84798.7|24
1620158350000|2021-05-04 19:59:10|84824.5|84799.5|84825.1|84800.1|84825.2|84800.2|84824.4|84799.4|23
1620158360000|2021-05-04 19:59:20|84824.9|84799.9|84827.1|84802.1|84827.6|84802.6|84824.9|84799.9|33
1620158370000|2021-05-04 19:59:30|84826.8|84801.8|84840.6|84790.6|84840.6|84802.5|84826.7|84788.9|40
1620158380000|2021-05-04 19:59:40|84840.5|84790.5|84840.7|84790.7|84841.3|84791.3|84837.9|84787.9|33
1620158390000|2021-05-04 19:59:50|84840|84790|84823.2|84798.2|84841|84798.8|84823.1|84786.2|36
1620158400000|2021-05-04 20:00:00|84824.2|84799.2|84833.8|84783.8|84836.8|84800.6|84822.5|84783.5|44
1620158410000|2021-05-04 20:00:10|84833.9|84783.9|84836.2|84786.2|84837.8|84798.5|84820.8|84783|34
1620158420000|2021-05-04 20:00:20|84836.4|84786.4|84835.8|84785.8|84836.7|84800.5|84824.8|84783.2|35
1620158430000|2021-05-04 20:00:30|84836.1|84786.1|84837.4|84787.4|84837.4|84787.4|84834.9|84784.9|27
1620158440000|2021-05-04 20:00:40|84836.9|84786.9|84837.7|84787.7|84838.5|84788.5|84836.7|84786.7|32
1620158450000|2021-05-04 20:00:50|84837.5|84787.5|84837.5|84787.5|84837.6|84787.6|84836.9|84786.9|16
1620158460000|2021-05-04 20:01:00|84837.6|84787.6|84839.4|84789.4|84840|84790|84836.4|84786.4|31
1620158470000|2021-05-04 20:01:10|84839.8|84789.8|84837.5|84787.5|84839.8|84789.8|84837.5|84787.5|27
1620158480000|2021-05-04 20:01:20|84837.6|84787.6|84840.4|84790.4|84841.8|84791.8|84836.3|84786.3|50
1620158490000|2021-05-04 20:01:30|84840.5|84790.5|84838.8|84788.8|84840.6|84790.6|84837.8|84787.8|36
1620158500000|2021-05-04 20:01:40|84839.3|84789.3|84840.1|84790.1|84840.1|84790.1|84837.9|84787.9|36
1620158510000|2021-05-04 20:01:50|84839.5|84789.5|84838.2|84788.2|84839.7|84789.7|84837.4|84787.4|27
1620158520000|2021-05-04 20:02:00|84838.4|84788.4|84837.6|84787.6|84840|84790|84836.8|84786.8|26
1620158530000|2021-05-04 20:02:10|84837.3|84787.3|84837.9|84787.9|84838.7|84788.7|84836.3|84786.3|25
1620158540000|2021-05-04 20:02:20|84838.6|84788.6|84838.3|84788.3|84839.8|84789.8|84837.9|84787.9|21
1620158550000|2021-05-04 20:02:30|84838.4|84788.4|84839|84789|84839.7|84789.7|84837.9|84787.9|17
1620158560000|2021-05-04 20:02:40|84838.5|84788.5|84839.7|84789.7|84839.7|84789.7|84838.5|84788.5|22
1620158570000|2021-05-04 20:02:50|84839.5|84789.5|84840.4|84790.4|84840.6|84790.6|84839.2|84789.2|18
1620158580000|2021-05-04 20:03:00|84840.3|84790.3|84839.9|84789.9|84840.7|84790.7|84839.4|84789.4|15
1620158590000|2021-05-04 20:03:10|84840.2|84790.2|84839.8|84789.8|84841.2|84791.2|84839.5|84789.5|14
1620158600000|2021-05-04 20:03:20|84839.1|84789.1|84840.3|84790.3|84841|84791|84839.1|84789.1|22
1620158610000|2021-05-04 20:03:30|84840.2|84790.2|84840.2|84790.2|84841|84791|84839.9|84789.9|11
1620158620000|2021-05-04 20:03:40|84840.4|84790.4|84839|84789|84843.4|84793.4|84839|84789|8
1620158630000|2021-05-04 20:03:50|84839.6|84789.6|84826.8|84801.8|84839.6|84802.5|84826.3|84789.6|5
1620158640000|2021-05-04 20:04:00|84827.3|84802.3|84828.4|84803.4|84829.8|84804.8|84827.3|84802.3|8
1620158650000|2021-05-04 20:04:10|84828.5|84803.5|84828|84803|84828.5|84803.5|84828|84803|2
1620158660000|2021-05-04 20:04:20|84828.1|84803.1|84828.1|84803.1|84828.2|84803.2|84827.5|84802.5|4
1620158670000|2021-05-04 20:04:30|84839.8|84789.8|84839.8|84789.8|84842.1|84792.1|84839.2|84789.2|7
1620158680000|2021-05-04 20:04:40|84840|84790|84841.2|84791.2|84841.5|84791.5|84840|84790|7
1620158690000|2021-05-04 20:04:50|84840.7|84790.7|84839.6|84789.6|84842|84792|84839.6|84789.6|9
1620158700000|2021-05-04 20:05:00|84840.6|84790.6|84839|84789|84840.8|84790.8|84839|84789|11
1620158710000|2021-05-04 20:05:10|84839.1|84789.1|84838.5|84788.5|84841.5|84791.5|84838.2|84788.2|29
1620158720000|2021-05-04 20:05:20|84838.7|84788.7|84839.1|84789.1|84839.4|84789.4|84837.9|84787.9|13
1620158730000|2021-05-04 20:05:30|84839.2|84789.2|84839.8|84789.8|84840.1|84790.1|84839.1|84789.1|11
1620158740000|2021-05-04 20:05:40|84839.7|84789.7|84839.9|84789.9|84839.9|84789.9|84839.1|84789.1|18
1620158750000|2021-05-04 20:05:50|84839.1|84789.1|84840.4|84790.4|84842.6|84792.6|84838.3|84788.3|18
1620158760000|2021-05-04 20:06:00|84840.5|84790.5|84840.3|84790.3|84840.7|84790.7|84838.8|84788.8|30
1620158770000|2021-05-04 20:06:10|84840.5|84790.5|84839.6|84789.6|84841.2|84791.2|84839.5|84789.5|21
1620158780000|2021-05-04 20:06:20|84839.7|84789.7|84840.3|84790.3|84840.6|84790.6|84839.2|84789.2|18
1620158790000|2021-05-04 20:06:30|84840|84790|84839.2|84789.2|84840.8|84790.8|84838.8|84788.8|19
1620158800000|2021-05-04 20:06:40|84839.1|84789.1|84838.6|84788.6|84839.6|84789.6|84838.2|84788.2|14
1620158810000|2021-05-04 20:06:50|84839.4|84789.4|84839.5|84789.5|84840.2|84790.2|84838.7|84788.7|11
1620158820000|2021-05-04 20:07:00|84839.6|84789.6|84839.9|84789.9|84841.6|84791.6|84838.8|84788.8|24
1620158830000|2021-05-04 20:07:10|84839.6|84789.6|84838.8|84788.8|84840.8|84790.8|84838.8|84788.8|14
1620158840000|2021-05-04 20:07:20|84838.7|84788.7|84839.3|84789.3|84839.9|84789.9|84837.8|84787.8|33
1620158850000|2021-05-04 20:07:30|84839.5|84789.5|84838.8|84788.8|84839.6|84789.6|84837|84787|24
1620158860000|2021-05-04 20:07:40|84836.2|84786.2|84839.6|84789.6|84839.6|84789.6|84836.2|84786.2|15
1620158870000|2021-05-04 20:07:50|84839.5|84789.5|84838.8|84788.8|84839.5|84789.5|84838.3|84788.3|8
1620158880000|2021-05-04 20:08:00|84838.9|84788.9|84839.2|84789.2|84839.6|84789.6|84838.8|84788.8|14
1620158890000|2021-05-04 20:08:10|84838.8|84788.8|84839.1|84789.1|84839.2|84789.2|84837.7|84787.7|19
1620158900000|2021-05-04 20:08:20|84839.2|84789.2|84838.4|84788.4|84839.2|84789.2|84837.6|84787.6|11
1620158910000|2021-05-04 20:08:30|84838.3|84788.3|84838.9|84788.9|84839|84789|84838.2|84788.2|8
1620158920000|2021-05-04 20:08:40|84838.7|84788.7|84839|84789|84840.5|84790.5|84837.4|84787.4|30
1620158930000|2021-05-04 20:08:50|84838.9|84788.9|84839.4|84789.4|84839.7|84789.7|84837.9|84787.9|13
1620158940000|2021-05-04 20:09:00|84839.3|84789.3|84837.6|84787.6|84840.1|84790.1|84837.5|84787.5|22
1620158950000|2021-05-04 20:09:10|84837.5|84787.5|84836.8|84786.8|84839.9|84789.9|84835.7|84785.7|31
1620158960000|2021-05-04 20:09:20|84837.5|84787.5|84837.7|84787.7|84838.3|84788.3|84836.4|84786.4|23
1620158970000|2021-05-04 20:09:30|84836.7|84786.7|84838.3|84788.3|84839.5|84789.5|84836.7|84786.7|23
1620158980000|2021-05-04 20:09:40|84837.9|84787.9|84838.3|84788.3|84839.7|84789.7|84837.9|84787.9|28
1620158990000|2021-05-04 20:09:50|84838.4|84788.4|84838.3|84788.3|84839.3|84802.8|84827.8|84787|14
1620159000000|2021-05-04 20:10:00|84837|84787|84838.2|84788.2|84838.8|84788.8|84836.6|84786.6|26
1620159010000|2021-05-04 20:10:10|84838.6|84788.6|84836.9|84786.9|84838.7|84788.7|84835.7|84785.7|19
1620159020000|2021-05-04 20:10:20|84837.2|84787.2|84825.4|84800.4|84838.5|84801.9|84824.2|84786.6|23
1620159030000|2021-05-04 20:10:30|84826.3|84801.3|84826.4|84801.4|84826.5|84801.5|84825.4|84800.4|10
1620159040000|2021-05-04 20:10:40|84825.6|84800.6|84826.4|84801.4|84827|84802|84825.5|84800.5|9
1620159050000|2021-05-04 20:10:50|84826.5|84801.5|84827.4|84802.4|84827.4|84802.4|84826.3|84801.3|5
1620159060000|2021-05-04 20:11:00|84827.3|84802.3|84837.8|84787.8|84838.4|84802.4|84826.7|84787.8|8
1620159070000|2021-05-04 20:11:10|84837.1|84787.1|84837.8|84787.8|84838|84788|84836.9|84786.9|7
1620159080000|2021-05-04 20:11:20|84838.2|84788.2|84825.6|84800.6|84838.5|84801.1|84825.1|84784.9|22
1620159090000|2021-05-04 20:11:30|84825|84800|84838.9|84788.9|84838.9|84801.2|84824.4|84788.9|11
1620159100000|2021-05-04 20:11:40|84838.3|84788.3|84838.2|84788.2|84838.5|84788.5|84836.9|84786.9|5
1620159110000|2021-05-04 20:11:50|84838.3|84788.3|84838.8|84788.8|84838.8|84788.8|84837.8|84787.8|6
1620159120000|2021-05-04 20:12:00|84838.5|84788.5|84837.1|84787.1|84839.1|84803.2|84825.1|84786.4|19
1620159130000|2021-05-04 20:12:10|84837.8|84787.8|84819|84794|84837.8|84795.5|84818.5|84783.4|28
1620159140000|2021-05-04 20:12:20|84819.9|84794.9|84819.3|84794.3|84820.5|84795.5|84819.2|84794.2|9
1620159150000|2021-05-04 20:12:30|84819.1|84794.1|84819|84794|84819.8|84794.8|84818.1|84793.1|15
1620159160000|2021-05-04 20:12:40|84819.8|84794.8|84822|84797|84822.4|84797.4|84818|84793|23
1620159170000|2021-05-04 20:12:50|84823.1|84798.1|84821.2|84796.2|84834.8|84798.1|84821.2|84783.5|14
1620159180000|2021-05-04 20:13:00|84820.9|84795.9|84821.8|84796.8|84822.2|84797.2|84820.3|84795.3|14
1620159190000|2021-05-04 20:13:10|84822.7|84797.7|84831.8|84781.8|84832.3|84797.7|84821.8|84780.7|17
1620159200000|2021-05-04 20:13:20|84831.3|84781.3|84831.6|84781.6|84832.1|84782.1|84830.7|84780.7|16
1620159210000|2021-05-04 20:13:30|84831.9|84781.9|84830.7|84780.7|84831.9|84781.9|84830.3|84780.3|18
1620159220000|2021-05-04 20:13:40|84831|84781|84816|84791|84831.5|84791.4|84814.1|84771|48
1620159230000|2021-05-04 20:13:50|84815.9|84790.9|84806.4|84756.4|84826.7|84790.9|84803.3|84753.3|40
1620159240000|2021-05-04 20:14:00|84807.5|84757.5|84806.2|84756.2|84807.9|84757.9|84805|84755|15
1620159250000|2021-05-04 20:14:10|84806|84756|84809.9|84759.9|84813.3|84763.3|84802.5|84752.5|31
1620159260000|2021-05-04 20:14:20|84807.5|84757.5|84813.2|84763.2|84814.9|84764.9|84807.5|84757.5|24
1620159270000|2021-05-04 20:14:30|84813|84763|84812.6|84762.6|84813.6|84763.6|84812|84762|20
1620159280000|2021-05-04 20:14:40|84812.5|84762.5|84811.8|84761.8|84813.4|84763.4|84811.8|84761.8|19
1620159290000|2021-05-04 20:14:50|84811.3|84761.3|84819.9|84769.9|84827.2|84777.2|84811.3|84761.3|37
1620159300000|2021-05-04 20:15:00|84821.9|84771.9|84794.3|84744.3|84822.2|84772.2|84793.4|84743.4|52
1620159310000|2021-05-04 20:15:10|84793.1|84743.1|84794.2|84744.2|84796.3|84746.3|84788.6|84738.6|28
1620159320000|2021-05-04 20:15:20|84790.1|84740.1|84779.6|84729.6|84790.1|84740.1|84772.2|84722.2|49
1620159330000|2021-05-04 20:15:30|84779.5|84729.5|84783.2|84733.2|84787.6|84737.6|84779.2|84729.2|35
1620159340000|2021-05-04 20:15:40|84783.4|84733.4|84782|84732|84783.6|84733.6|84780.5|84730.5|22
1620159350000|2021-05-04 20:15:50|84782.4|84732.4|84782.2|84732.2|84782.8|84732.8|84782|84732|11
1620159360000|2021-05-04 20:16:00|84782.1|84732.1|84800.5|84750.5|84802.4|84752.4|84782.1|84732.1|37
1620159370000|2021-05-04 20:16:10|84799.4|84749.4|84790.2|84740.2|84799.4|84749.4|84786.4|84736.4|25
1620159380000|2021-05-04 20:16:20|84790.3|84740.3|84793.5|84743.5|84793.5|84743.5|84787.1|84737.1|57
1620159390000|2021-05-04 20:16:30|84790.5|84740.5|84789.4|84739.4|84790.7|84740.7|84788.4|84738.4|37
1620159400000|2021-05-04 20:16:40|84789.5|84739.5|84791.7|84741.7|84791.7|84741.7|84788.5|84738.5|18
1620159410000|2021-05-04 20:16:50|84791.9|84741.9|84791.7|84741.7|84792.1|84742.1|84791.3|84741.3|19
1620159420000|2021-05-04 20:17:00|84791.9|84741.9|84793.5|84743.5|84793.5|84743.5|84790.2|84740.2|17
1620159430000|2021-05-04 20:17:10|84793.4|84743.4|84794.9|84744.9|84794.9|84744.9|84793.1|84743.1|17
1620159440000|2021-05-04 20:17:20|84795|84745|84795.1|84745.1|84795.4|84745.4|84794.6|84744.6|19
1620159450000|2021-05-04 20:17:30|84795.3|84745.3|84795.7|84745.7|84795.7|84745.7|84795|84745|7
1620159460000|2021-05-04 20:17:40|84795.8|84745.8|84795.2|84745.2|84796.9|84746.9|84794.5|84744.5|30
1620159470000|2021-05-04 20:17:50|84795.1|84745.1|84794.4|84744.4|84795.8|84745.8|84794.4|84744.4|21
1620159480000|2021-05-04 20:18:00|84794.3|84744.3|84794.9|84744.9|84795.4|84745.4|84794.2|84744.2|20
1620159490000|2021-05-04 20:18:10|84794.7|84744.7|84788.3|84738.3|84795.1|84745.1|84784.1|84734.1|44
1620159500000|2021-05-04 20:18:20|84787|84737|84789.5|84739.5|84790.1|84740.1|84786.6|84736.6|24
1620159510000|2021-05-04 20:18:30|84789.4|84739.4|84788|84738|84789.4|84739.4|84788|84738|11
1620159520000|2021-05-04 20:18:40|84790.2|84740.2|84791.1|84741.1|84791.4|84741.4|84790.2|84740.2|20
1620159530000|2021-05-04 20:18:50|84791.2|84741.2|84791.3|84741.3|84792.6|84742.6|84791.2|84741.2|14
1620159540000|2021-05-04 20:19:00|84791.4|84741.4|84791.4|84741.4|84792.4|84742.4|84791.1|84741.1|12
1620159550000|2021-05-04 20:19:10|84791.6|84741.6|84791.4|84741.4|84792.3|84742.3|84791.3|84741.3|15
1620159560000|2021-05-04 20:19:20|84791.7|84741.7|84792.6|84742.6|84797|84747|84790.7|84740.7|24
1620159570000|2021-05-04 20:19:30|84792.1|84742.1|84791.5|84741.5|84792.1|84742.1|84790.7|84740.7|19
1620159580000|2021-05-04 20:19:40|84791.4|84741.4|84792.4|84742.4|84792.8|84742.8|84791.3|84741.3|17
1620159590000|2021-05-04 20:19:50|84792.6|84742.6|84793.8|84743.8|84794.3|84744.3|84792.6|84742.6|26
1620159600000|2021-05-04 20:20:00|84793.9|84743.9|84809.1|84759.1|84811.2|84761.2|84793.9|84743.9|40
1620159610000|2021-05-04 20:20:10|84808.9|84758.9|84805|84755|84809.2|84759.2|84805|84755|23
1620159620000|2021-05-04 20:20:20|84804.5|84754.5|84804.8|84754.8|84805.3|84755.3|84803.5|84753.5|19
1620159630000|2021-05-04 20:20:30|84804.6|84754.6|84804.9|84754.9|84807.9|84757.9|84802.8|84752.8|25
1620159640000|2021-05-04 20:20:40|84805.2|84755.2|84813.7|84763.7|84816.1|84766.1|84804.6|84754.6|58
1620159650000|2021-05-04 20:20:50|84812.9|84762.9|84819.5|84769.5|84825.6|84775.6|84811.6|84761.6|67
1620159660000|2021-05-04 20:21:00|84820|84770|84778.1|84728.1|84821.9|84771.9|84777.8|84727.8|73
1620159670000|2021-05-04 20:21:10|84778.5|84728.5|84780|84730|84781.9|84731.9|84776.8|84726.8|46
1620159680000|2021-05-04 20:21:20|84780.1|84730.1|84780.3|84730.3|84780.8|84730.8|84779.3|84729.3|28
1620159690000|2021-05-04 20:21:30|84780.6|84730.6|84777.6|84727.6|84780.7|84730.7|84777.6|84727.6|15
1620159700000|2021-05-04 20:21:40|84777.9|84727.9|84778.6|84728.6|84780.3|84730.3|84777.9|84727.9|27
1620159710000|2021-05-04 20:21:50|84779|84729|84782.9|84732.9|84784|84734|84777.9|84727.9|30
1620159720000|2021-05-04 20:22:00|84782.1|84732.1|84794.5|84744.5|84795.5|84745.5|84782|84732|40
1620159730000|2021-05-04 20:22:10|84794.3|84744.3|84796|84746|84797.1|84747.1|84794.1|84744.1|33
1620159740000|2021-05-04 20:22:20|84795.8|84745.8|84796.2|84746.2|84796.2|84746.2|84794.7|84744.7|27
1620159750000|2021-05-04 20:22:30|84796.4|84746.4|84804.9|84754.9|84805.6|84755.6|84796|84746|39
1620159760000|2021-05-04 20:22:40|84804|84754|84804.5|84754.5|84806.2|84756.2|84803.3|84753.3|17
1620159770000|2021-05-04 20:22:50|84805.8|84755.8|84808.6|84758.6|84808.6|84758.6|84804.8|84754.8|23
1620159780000|2021-05-04 20:23:00|84811.3|84761.3|84804.8|84754.8|84811.3|84761.3|84804.5|84754.5|22
1620159790000|2021-05-04 20:23:10|84805.9|84755.9|84804.6|84754.6|84807.2|84757.2|84804.4|84754.4|20
1620159800000|2021-05-04 20:23:20|84804.4|84754.4|84805.5|84755.5|84805.7|84755.7|84804|84754|16
1620159810000|2021-05-04 20:23:30|84805.6|84755.6|84804.9|84754.9|84805.7|84755.7|84804.2|84754.2|14
1620159820000|2021-05-04 20:23:40|84805.1|84755.1|84804.5|84754.5|84805.1|84755.1|84803.6|84753.6|15
1620159830000|2021-05-04 20:23:50|84804.4|84754.4|84803.3|84753.3|84804.4|84754.4|84801.8|84751.8|16
1620159840000|2021-05-04 20:24:00|84803.2|84753.2|84805|84755|84806.5|84756.5|84803.2|84753.2|14
1620159850000|2021-05-04 20:24:10|84805.7|84755.7|84803|84753|84806.2|84756.2|84802.8|84752.8|19
1620159860000|2021-05-04 20:24:20|84803.2|84753.2|84802.6|84752.6|84804.6|84754.6|84800.9|84750.9|14
1620159870000|2021-05-04 20:24:30|84803.3|84753.3|84803.4|84753.4|84804.8|84754.8|84803.2|84753.2|20
1620159880000|2021-05-04 20:24:40|84803.3|84753.3|84803.7|84753.7|84804.1|84754.1|84802.7|84752.7|18
1620159890000|2021-05-04 20:24:50|84803.6|84753.6|84803.1|84753.1|84804.6|84754.6|84802.3|84752.3|17
1620159900000|2021-05-04 20:25:00|84803.9|84753.9|84805.7|84755.7|84807.6|84757.6|84803.7|84753.7|30
1620159910000|2021-05-04 20:25:10|84801.2|84751.2|84807|84757|84807.6|84757.6|84801.2|84751.2|18
1620159920000|2021-05-04 20:25:20|84806.9|84756.9|84806.8|84756.8|84808.7|84758.7|84806.2|84756.2|25
1620159930000|2021-05-04 20:25:30|84807.4|84757.4|84804.1|84754.1|84807.4|84757.4|84798.4|84748.4|16
1620159940000|2021-05-04 20:25:40|84803.7|84753.7|84802.5|84752.5|84805.4|84755.4|84802.5|84752.5|19
1620159950000|2021-05-04 20:25:50|84803.2|84753.2|84803.8|84753.8|84805|84755|84802.2|84752.2|15
1620159960000|2021-05-04 20:26:00|84803.6|84753.6|84803.3|84753.3|84803.7|84753.7|84802.2|84752.2|21
1620159970000|2021-05-04 20:26:10|84803.6|84753.6|84800.6|84750.6|84804.3|84754.3|84800.6|84750.6|23
1620159980000|2021-05-04 20:26:20|84801.2|84751.2|84798.5|84748.5|84801.2|84751.2|84798.3|84748.3|30
1620159990000|2021-05-04 20:26:30|84798.3|84748.3|84800.7|84750.7|84800.7|84750.7|84797.9|84747.9|38
1620160000000|2021-05-04 20:26:40|84800.8|84750.8|84800.5|84750.5|84801.5|84751.5|84800|84750|23
1620160010000|2021-05-04 20:26:50|84800.9|84750.9|84803.8|84753.8|84805|84755|84800.1|84750.1|19
1620160020000|2021-05-04 20:27:00|84800.1|84750.1|84802.7|84752.7|84804.1|84754.1|84800.1|84750.1|17
1620160030000|2021-05-04 20:27:10|84802.9|84752.9|84802.7|84752.7|84804.3|84754.3|84802.7|84752.7|8
1620160040000|2021-05-04 20:27:20|84802.3|84752.3|84802.8|84752.8|84805.2|84755.2|84801.4|84751.4|24
1620160050000|2021-05-04 20:27:30|84805.9|84755.9|84803.7|84753.7|84805.9|84755.9|84803|84753|9
1620160060000|2021-05-04 20:27:40|84803.6|84753.6|84802.2|84752.2|84804.2|84754.2|84802|84752|17
1620160070000|2021-05-04 20:27:50|84802.8|84752.8|84798.9|84748.9|84804.2|84754.2|84798.9|84748.9|20
1620160080000|2021-05-04 20:28:00|84800.1|84750.1|84799.5|84749.5|84801.3|84751.3|84798.9|84748.9|21
1620160090000|2021-05-04 20:28:10|84798.7|84748.7|84798.6|84748.6|84798.9|84748.9|84797.2|84747.2|19
1620160100000|2021-05-04 20:28:20|84798.1|84748.1|84796.4|84746.4|84798.6|84748.6|84795.9|84745.9|13
1620160110000|2021-05-04 20:28:30|84796.2|84746.2|84794|84744|84797.4|84747.4|84794|84744|30
1620160120000|2021-05-04 20:28:40|84793.3|84743.3|84793.6|84743.6|84795.1|84745.1|84793.1|84743.1|21
1620160130000|2021-05-04 20:28:50|84793.8|84743.8|84794.3|84744.3|84794.7|84744.7|84793.8|84743.8|10
1620160140000|2021-05-04 20:29:00|84794.7|84744.7|84791.4|84741.4|84796.4|84746.4|84790.6|84740.6|29
1620160150000|2021-05-04 20:29:10|84791.6|84741.6|84792.4|84742.4|84793.3|84743.3|84790.1|84740.1|30
1620160160000|2021-05-04 20:29:20|84793.1|84743.1|84793.4|84743.4|84793.5|84743.5|84792.3|84742.3|9
1620160170000|2021-05-04 20:29:30|84793.7|84743.7|84794.2|84744.2|84794.2|84744.2|84793.1|84743.1|9
1620160180000|2021-05-04 20:29:40|84793.3|84743.3|84793.5|84743.5|84794|84744|84791.3|84741.3|21
1620160190000|2021-05-04 20:29:50|84793.4|84743.4|84791.6|84741.6|84794.5|84744.5|84791.4|84741.4|28
1620160200000|2021-05-04 20:30:00|84791.9|84741.9|84781.2|84731.2|84791.9|84741.9|84779.2|84729.2|70
1620160210000|2021-05-04 20:30:10|84781.9|84731.9|84783.6|84733.6|84784.5|84734.5|84781.9|84731.9|37
1620160220000|2021-05-04 20:30:20|84783.7|84733.7|84782.5|84732.5|84783.8|84733.8|84782.5|84732.5|18
1620160230000|2021-05-04 20:30:30|84781.8|84731.8|84782.1|84732.1|84783.7|84733.7|84781.8|84731.8|19
1620160240000|2021-05-04 20:30:40|84782.2|84732.2|84784.7|84734.7|84784.7|84734.7|84781.1|84731.1|14
1620160250000|2021-05-04 20:30:50|84784.1|84734.1|84786|84736|84786.5|84736.5|84783.5|84733.5|32
1620160260000|2021-05-04 20:31:00|84785.6|84735.6|84785.8|84735.8|84786.9|84736.9|84785.6|84735.6|20
1620160270000|2021-05-04 20:31:10|84786.8|84736.8|84785.7|84735.7|84787.1|84737.1|84784.8|84734.8|25
1620160280000|2021-05-04 20:31:20|84785.9|84735.9|84785.7|84735.7|84786.7|84736.7|84785.2|84735.2|13
1620160290000|2021-05-04 20:31:30|84785.6|84735.6|84785.4|84735.4|84786.4|84736.4|84785.3|84735.3|11
1620160300000|2021-05-04 20:31:40|84785.5|84735.5|84784.8|84734.8|84785.5|84735.5|84784.5|84734.5|5
1620160310000|2021-05-04 20:31:50|84784.9|84734.9|84785.7|84735.7|84785.7|84735.7|84784.9|84734.9|10
1620160320000|2021-05-04 20:32:00|84785.6|84735.6|84785.6|84735.6|84785.7|84735.7|84784.9|84734.9|10
1620160330000|2021-05-04 20:32:10|84785.9|84735.9|84786.5|84736.5|84786.5|84736.5|84785.8|84735.8|9
1620160340000|2021-05-04 20:32:20|84786.6|84736.6|84786.4|84736.4|84786.8|84736.8|84785.1|84735.1|18
1620160350000|2021-05-04 20:32:30|84786.3|84736.3|84787.2|84737.2|84787.5|84737.5|84785.6|84735.6|24
1620160360000|2021-05-04 20:32:40|84787|84737|84786.4|84736.4|84787.4|84737.4|84786.3|84736.3|5
1620160370000|2021-05-04 20:32:50|84786.3|84736.3|84786.6|84736.6|84787.2|84737.2|84786.3|84736.3|14
1620160380000|2021-05-04 20:33:00|84787.8|84737.8|84786.8|84736.8|84787.8|84737.8|84786.7|84736.7|15
1620160390000|2021-05-04 20:33:10|84786.6|84736.6|84787|84737|84787.2|84737.2|84786|84736|10
1620160400000|2021-05-04 20:33:20|84787.3|84737.3|84789.9|84739.9|84791.1|84741.1|84787.3|84737.3|13
1620160410000|2021-05-04 20:33:30|84789.8|84739.8|84789.2|84739.2|84790.4|84740.4|84789.1|84739.1|21
1620160420000|2021-05-04 20:33:40|84789.3|84739.3|84830.6|84755.1|84850.8|84779.5|84789.1|84739.1|70
1620160430000|2021-05-04 20:33:50|84836|84752.8|84800.6|84750.6|84836.2|84783.1|84795.3|84739|67
1620160440000|2021-05-04 20:34:00|84799.4|84749.4|84801|84751|84802.7|84752.7|84798.6|84748.6|29
1620160450000|2021-05-04 20:34:10|84800.9|84750.9|84796.5|84746.5|84800.9|84750.9|84793.8|84743.8|16
1620160460000|2021-05-04 20:34:20|84794.9|84744.9|84796|84746|84796.3|84746.3|84794.9|84744.9|12
1620160470000|2021-05-04 20:34:30|84795.3|84745.3|84796|84746|84796.7|84746.7|84795.3|84745.3|5
1620160480000|2021-05-04 20:34:40|84796.3|84746.3|84797.8|84747.8|84798.1|84748.1|84796.3|84746.3|14
1620160490000|2021-05-04 20:34:50|84797.4|84747.4|84799.3|84749.3|84799.3|84749.3|84797.4|84747.4|6
1620160500000|2021-05-04 20:35:00|84799.7|84749.7|84798.9|84748.9|84799.9|84749.9|84798.1|84748.1|19
1620160510000|2021-05-04 20:35:10|84796.2|84746.2|84796.8|84746.8|84798.5|84748.5|84796.2|84746.2|7
1620160520000|2021-05-04 20:35:20|84798|84748|84797.9|84747.9|84798.4|84748.4|84797.2|84747.2|9
1620160530000|2021-05-04 20:35:30|84797.2|84747.2|84796.7|84746.7|84799.6|84749.6|84796.7|84746.7|17
1620160540000|2021-05-04 20:35:40|84798|84748|84796.8|84746.8|84799.5|84749.5|84796.3|84746.3|23
1620160550000|2021-05-04 20:35:50|84796.3|84746.3|84799.2|84749.2|84800.7|84750.7|84795.8|84745.8|23
1620160560000|2021-05-04 20:36:00|84799.3|84749.3|84799.3|84749.3|84799.7|84749.7|84798|84748|17
1620160570000|2021-05-04 20:36:10|84799.6|84749.6|84799.8|84749.8|84799.8|84749.8|84799|84749|10
1620160580000|2021-05-04 20:36:20|84799.5|84749.5|84799.4|84749.4|84799.5|84749.5|84798.5|84748.5|12
1620160590000|2021-05-04 20:36:30|84798.3|84748.3|84798.7|84748.7|84799.5|84749.5|84798.3|84748.3|6
1620160600000|2021-05-04 20:36:40|84799.3|84749.3|84799.2|84749.2|84799.3|84749.3|84798.4|84748.4|19
1620160610000|2021-05-04 20:36:50|84799.1|84749.1|84798.4|84748.4|84799.3|84749.3|84798.4|84748.4|9
1620160620000|2021-05-04 20:37:00|84798.3|84748.3|84801.2|84751.2|84801.6|84751.6|84798.3|84748.3|16
1620160630000|2021-05-04 20:37:10|84801.1|84751.1|84800.4|84750.4|84801.1|84751.1|84800|84750|6
1620160640000|2021-05-04 20:37:20|84801|84751|84800.4|84750.4|84801.8|84751.8|84800.4|84750.4|7
1620160650000|2021-05-04 20:37:30|84802.4|84752.4|84800.6|84750.6|84802.4|84752.4|84800.3|84750.3|8
1620160660000|2021-05-04 20:37:40|84801|84751|84799.6|84749.6|84801|84751|84799.5|84749.5|7
1620160670000|2021-05-04 20:37:50|84799.8|84749.8|84801|84751|84802.4|84752.4|84799.1|84749.1|8
1620160680000|2021-05-04 20:38:00|84800.8|84750.8|84799|84749|84800.8|84750.8|84798.9|84748.9|11
1620160690000|2021-05-04 20:38:10|84799.1|84749.1|84809.8|84759.8|84811.4|84761.4|84799.1|84749.1|19
1620160700000|2021-05-04 20:38:20|84810|84760|84806.5|84756.5|84810.2|84760.2|84806.4|84756.4|17
1620160710000|2021-05-04 20:38:30|84806|84756|84806.3|84756.3|84806.6|84756.6|84805.6|84755.6|10
1620160720000|2021-05-04 20:38:40|84805.5|84755.5|84807|84757|84807|84757|84805.1|84755.1|9
1620160730000|2021-05-04 20:38:50|84806.8|84756.8|84806.3|84756.3|84806.8|84756.8|84803.6|84753.6|22
1620160740000|2021-05-04 20:39:00|84805.6|84755.6|84803|84753|84806.3|84756.3|84799.7|84749.7|13
1620160750000|2021-05-04 20:39:10|84803.6|84753.6|84804.5|84754.5|84804.7|84754.7|84802.4|84752.4|19
1620160760000|2021-05-04 20:39:20|84803.8|84753.8|84804|84754|84804.8|84754.8|84803.8|84753.8|11
1620160770000|2021-05-04 20:39:30|84804.2|84754.2|84801.2|84751.2|84804.2|84754.2|84800.7|84750.7|16
1620160780000|2021-05-04 20:39:40|84801.3|84751.3|84798.7|84748.7|84801.3|84751.3|84798.7|84748.7|4
1620160790000|2021-05-04 20:39:50|84798.6|84748.6|84802|84752|84802.2|84752.2|84798.6|84748.6|11
1620160800000|2021-05-04 20:40:00|84803.9|84753.9|84801.4|84751.4|84803.9|84753.9|84800.3|84750.3|26
1620160810000|2021-05-04 20:40:10|84801.1|84751.1|84800.7|84750.7|84803.2|84753.2|84800.7|84750.7|16
1620160820000|2021-05-04 20:40:20|84801.2|84751.2|84799.5|84749.5|84801.4|84751.4|84798.6|84748.6|11
1620160830000|2021-05-04 20:40:30|84799|84749|84799|84749|84800.4|84750.4|84798.5|84748.5|13
1620160840000|2021-05-04 20:40:40|84799.4|84749.4|84798.9|84748.9|84799.5|84749.5|84798.7|84748.7|9
1620160850000|2021-05-04 20:40:50|84799|84749|84796.7|84746.7|84799|84749|84796.7|84746.7|6
1620160860000|2021-05-04 20:41:00|84797.8|84747.8|84798|84748|84798.2|84748.2|84797.6|84747.6|6
1620160870000|2021-05-04 20:41:10|84798.8|84748.8|84797.5|84747.5|84799|84749|84796.6|84746.6|10
1620160880000|2021-05-04 20:41:20|84797.7|84747.7|84798.7|84748.7|84799.4|84749.4|84797.7|84747.7|7
1620160890000|2021-05-04 20:41:30|84794.9|84744.9|84794|84744|84794.9|84744.9|84793.7|84743.7|3
1620160900000|2021-05-04 20:41:40|84797.3|84747.3|84798.2|84748.2|84799|84749|84797.3|84747.3|8
1620160910000|2021-05-04 20:41:50|84797.8|84747.8|84797.1|84747.1|84797.8|84747.8|84797.1|84747.1|2
1620160920000|2021-05-04 20:42:00|84797.6|84747.6|84797.2|84747.2|84799.3|84749.3|84795.3|84745.3|14
1620160930000|2021-05-04 20:42:10|84797.8|84747.8|84796.7|84746.7|84798|84748|84796|84746|12
1620160940000|2021-05-04 20:42:20|84796.5|84746.5|84797.2|84747.2|84798.5|84748.5|84796.4|84746.4|11
1620160950000|2021-05-04 20:42:30|84797.6|84747.6|84798.8|84748.8|84799.5|84749.5|84797.6|84747.6|12
1620160960000|2021-05-04 20:42:40|84798.7|84748.7|84798.8|84748.8|84800.3|84750.3|84798.6|84748.6|6
1620160970000|2021-05-04 20:42:50|84798.9|84748.9|84796.9|84746.9|84800.3|84750.3|84796.8|84746.8|9
1620160980000|2021-05-04 20:43:00|84797|84747|84798.1|84748.1|84800|84750|84796.5|84746.5|18
1620160990000|2021-05-04 20:43:10|84797.3|84747.3|84799|84749|84803.8|84753.8|84797.3|84747.3|12
1620161000000|2021-05-04 20:43:20|84799.5|84749.5|84803.3|84753.3|84803.3|84753.3|84798.9|84748.9|11
1620161010000|2021-05-04 20:43:30|84803.2|84753.2|84803.1|84753.1|84804.2|84754.2|84802.6|84752.6|9
1620161020000|2021-05-04 20:43:40|84802.7|84752.7|84802.5|84752.5|84802.9|84752.9|84801.9|84751.9|17
1620161030000|2021-05-04 20:43:50|84801.9|84751.9|84806|84756|84808.7|84758.7|84801.3|84751.3|20
1620161040000|2021-05-04 20:44:00|84805.9|84755.9|84804.8|84754.8|84805.9|84755.9|84804.5|84754.5|11
1620161050000|2021-05-04 20:44:10|84804.6|84754.6|84806.5|84756.5|84807|84757|84804.6|84754.6|18
1620161060000|2021-05-04 20:44:20|84805.9|84755.9|84803.9|84753.9|84805.9|84755.9|84803.7|84753.7|5
1620161070000|2021-05-04 20:44:30|84804.7|84754.7|84804.9|84754.9|84805.6|84755.6|84804|84754|6
1620161080000|2021-05-04 20:44:40|84805.1|84755.1|84805.4|84755.4|84806.6|84756.6|84805.1|84755.1|7
1620161090000|2021-05-04 20:44:50|84805.7|84755.7|84805.4|84755.4|84806.6|84756.6|84804.4|84754.4|7
1620161100000|2021-05-04 20:45:00|84804.7|84754.7|84805.9|84755.9|84806.3|84756.3|84804.6|84754.6|20
1620161110000|2021-05-04 20:45:10|84806.5|84756.5|84806.1|84756.1|84806.8|84756.8|84804.7|84754.7|12
1620161120000|2021-05-04 20:45:20|84806|84756|84806.6|84756.6|84807.1|84757.1|84805.9|84755.9|11
1620161130000|2021-05-04 20:45:30|84807.1|84757.1|84807.2|84757.2|84807.3|84757.3|84805.9|84755.9|9
1620161140000|2021-05-04 20:45:40|84807.7|84757.7|84807|84757|84807.7|84757.7|84806.8|84756.8|4
1620161150000|2021-05-04 20:45:50|84808.6|84758.6|84808.6|84758.6|84809.5|84759.5|84806.1|84756.1|9
1620161160000|2021-05-04 20:46:00|84808.5|84758.5|84809.1|84759.1|84810.8|84760.8|84808.5|84758.5|19
1620161170000|2021-05-04 20:46:10|84808.2|84758.2|84808.6|84758.6|84809|84759|84807.3|84757.3|14
1620161180000|2021-05-04 20:46:20|84809.3|84759.3|84809.6|84759.6|84809.7|84759.7|84808.4|84758.4|22
1620161190000|2021-05-04 20:46:30|84809.1|84759.1|84808.2|84758.2|84810.5|84760.5|84808.1|84758.1|12
1620161200000|2021-05-04 20:46:40|84808.6|84758.6|84809.5|84759.5|84811.7|84761.7|84808.3|84758.3|18
1620161210000|2021-05-04 20:46:50|84809.4|84759.4|84809.3|84759.3|84809.5|84759.5|84808.3|84758.3|6
1620161220000|2021-05-04 20:47:00|84809.2|84759.2|84812.4|84762.4|84814.3|84764.3|84807.2|84757.2|21
1620161230000|2021-05-04 20:47:10|84813.4|84763.4|84811|84761|84813.4|84763.4|84810.4|84760.4|19
1620161240000|2021-05-04 20:47:20|84811.4|84761.4|84812.2|84762.2|84812.6|84762.6|84811.4|84761.4|5
1620161250000|2021-05-04 20:47:30|84810.9|84760.9|84810.4|84760.4|84811.5|84761.5|84807.5|84757.5|19
1620161260000|2021-05-04 20:47:40|84809.2|84759.2|84809.4|84759.4|84810.9|84760.9|84807.8|84757.8|19
1620161270000|2021-05-04 20:47:50|84809.3|84759.3|84808.3|84758.3|84809.8|84759.8|84808.3|84758.3|9
1620161280000|2021-05-04 20:48:00|84808.4|84758.4|84807.8|84757.8|84809.9|84759.9|84807.8|84757.8|13
1620161290000|2021-05-04 20:48:10|84808|84758|84809.2|84759.2|84809.2|84759.2|84808|84758|10
1620161300000|2021-05-04 20:48:20|84809.4|84759.4|84810.1|84760.1|84810.1|84760.1|84808.2|84758.2|14
1620161310000|2021-05-04 20:48:30|84807.7|84757.7|84810.5|84760.5|84810.5|84760.5|84807.7|84757.7|9
1620161320000|2021-05-04 20:48:40|84810.7|84760.7|84811.5|84761.5|84811.7|84761.7|84810.7|84760.7|9
1620161330000|2021-05-04 20:48:50|84811.4|84761.4|84809.2|84759.2|84811.4|84761.4|84807.7|84757.7|16
1620161340000|2021-05-04 20:49:00|84809.4|84759.4|84809.5|84759.5|84810|84760|84807.9|84757.9|19
1620161350000|2021-05-04 20:49:10|84808.7|84758.7|84807.7|84757.7|84809.4|84759.4|84806.5|84756.5|29
1620161360000|2021-05-04 20:49:20|84807.2|84757.2|84809.8|84759.8|84810.6|84760.6|84806.5|84756.5|16
1620161370000|2021-05-04 20:49:30|84809.5|84759.5|84809.5|84759.5|84810.3|84760.3|84805.5|84755.5|34
1620161380000|2021-05-04 20:49:40|84809.7|84759.7|84813.9|84763.9|84814.3|84764.3|84806.4|84756.4|26
1620161390000|2021-05-04 20:49:50|84814.3|84764.3|84856.8|84774.1|84862.6|84787|84808.7|84751.2|74
1620161400000|2021-05-04 20:50:00|84852.7|84771|84847.9|84771.4|84857.3|84787.8|84815.9|84752.9|80
1620161410000|2021-05-04 20:50:10|84845.4|84761.7|84845.5|84769.4|84862.4|84783.5|84832.8|84760.4|80
1620161420000|2021-05-04 20:50:20|84845.6|84770.8|84854.6|84774.3|84855.3|84786.8|84836.8|84764.8|62
1620161430000|2021-05-04 20:50:30|84853.2|84775.6|84842.8|84792.8|84856.1|84792.8|84838.7|84769.4|49
1620161440000|2021-05-04 20:50:40|84843|84793|84842.1|84792.1|84859.3|84793|84839.3|84776.6|24
1620161450000|2021-05-04 20:50:50|84843.2|84793.2|84841.8|84791.8|84857|84797.9|84841|84775.5|50
1620161460000|2021-05-04 20:51:00|84840.5|84790.5|84842.2|84792.2|84854|84795.3|84839.8|84774.1|65
1620161470000|2021-05-04 20:51:10|84844.1|84794.1|84834|84784|84852.6|84794.1|84833.4|84767.9|80
1620161480000|2021-05-04 20:51:20|84843.4|84772.8|84843.2|84768.8|84848|84788.1|84831.6|84763.7|80
1620161490000|2021-05-04 20:51:30|84843.4|84770.5|84838.9|84788.9|84854.4|84790.6|84833.3|84769.9|78
1620161500000|2021-05-04 20:51:40|84836.8|84786.8|84843.6|84793.6|84855.3|84794.9|84835.8|84772.4|54
1620161510000|2021-05-04 20:51:50|84843.5|84793.5|84841.4|84791.4|84856.3|84794.6|84838.4|84773.4|76
1620161520000|2021-05-04 20:52:00|84852.3|84780.8|84841.1|84770.2|84852.4|84791.2|84830.6|84767.3|79
1620161530000|2021-05-04 20:52:10|84841.4|84769.4|84844.4|84773.2|84845|84785.3|84829|84766.5|77
1620161540000|2021-05-04 20:52:20|84846|84774.8|84842.4|84770.6|84846|84785.7|84827.1|84766.2|74
1620161550000|2021-05-04 20:52:30|84840.5|84770.1|84843.1|84772.6|84843.9|84784.8|84830.5|84767.7|76
1620161560000|2021-05-04 20:52:40|84831.7|84781.7|84833.4|84783.4|84833.4|84783.4|84829.3|84779.3|18
1620161570000|2021-05-04 20:52:50|84832|84782|84828.2|84778.2|84843.6|84784.8|84827.7|84770.8|30
1620161580000|2021-05-04 20:53:00|84838.3|84767.6|84831.3|84781.3|84848|84785.1|84828.3|84767.6|74
1620161590000|2021-05-04 20:53:10|84832.7|84782.7|84839.2|84789.2|84843.8|84790|84828.9|84766.8|75
1620161600000|2021-05-04 20:53:20|84840|84790|84838.6|84788.6|84851.4|84790.8|84835.9|84777.2|66
1620161610000|2021-05-04 20:53:30|84839.6|84789.6|84835.9|84785.9|84849.4|84792.6|84835|84774.4|75
1620161620000|2021-05-04 20:53:40|84846.5|84774.8|84841.2|84768.4|84848.9|84788.6|84833|84767.6|79
1620161630000|2021-05-04 20:53:50|84841.9|84764.9|84831.7|84781.7|84847.5|84784.7|84830.3|84764.6|77
1620161640000|2021-05-04 20:54:00|84833.2|84783.2|84835.1|84785.1|84847.3|84787.3|84830|84768.9|76
1620161650000|2021-05-04 20:54:10|84834.6|84784.6|84824.7|84774.7|84851.1|84790.7|84824.7|84760.6|78
1620161660000|2021-05-04 20:54:20|84825.3|84775.3|84841.2|84765.8|84843.5|84779.1|84823.4|84756.4|38
1620161670000|2021-05-04 20:54:30|84836.2|84765.3|84828.7|84778.7|84842|84782.1|84824|84762.2|42
1620161680000|2021-05-04 20:54:40|84828.1|84778.1|84840.5|84767.3|84844.8|84783|84826.1|84761.9|78
1620161690000|2021-05-04 20:54:50|84839.2|84766.4|84845.4|84773.8|84848.7|84784.3|84830.9|84763.9|76
1620161700000|2021-05-04 20:55:00|84852|84763.7|84846.5|84761.4|84873.3|84777.6|84845.8|84752.5|71
1620161710000|2021-05-04 20:55:10|84845.4|84760|84843.5|84769.2|84852.1|84773.6|84840.7|84753.8|61
1620161720000|2021-05-04 20:55:20|84841.5|84768.8|84844.4|84745.2|84853.4|84773.7|84834|84744|80
1620161730000|2021-05-04 20:55:30|84846.2|84747.3|84834.1|84754.6|84846.2|84755.8|84830.5|84745.7|76
1620161740000|2021-05-04 20:55:40|84835|84755.4|84839.2|84761.3|84842|84762.9|84833.9|84753|78
1620161750000|2021-05-04 20:55:50|84839.3|84757.9|84833.6|84755.9|84840.2|84762.3|84831.2|84743.5|79
1620161760000|2021-05-04 20:56:00|84833|84756.9|84835.9|84751.1|84838.1|84768.5|84818.5|84751.1|74
1620161770000|2021-05-04 20:56:10|84836.2|84751.5|84835.8|84757.4|84838.3|84757.8|84831|84749.1|76
1620161780000|2021-05-04 20:56:20|84835.7|84757.3|84830.7|84757.1|84840.5|84762.5|84830.5|84754.2|75
1620161790000|2021-05-04 20:56:30|84831|84757.8|84831.7|84760.2|84836|84773.9|84822.1|84757.6|71
1620161800000|2021-05-04 20:56:40|84831.8|84760.3|84837.8|84762.7|84837.8|84775.7|84821.6|84757.3|71
1620161810000|2021-05-04 20:56:50|84834.6|84760.3|84831.8|84759.8|84839.2|84764.8|84831|84755.4|77
1620161820000|2021-05-04 20:57:00|84831.6|84759.9|84834|84756.3|84838.9|84772.3|84821.5|84748.7|69
1620161830000|2021-05-04 20:57:10|84833.1|84756.5|84832.6|84751.8|84837.6|84758.6|84832.2|84749.3|73
1620161840000|2021-05-04 20:57:20|84832.3|84752.6|84833.5|84753.9|84842.2|84759.3|84831.9|84749.1|77
1620161850000|2021-05-04 20:57:30|84834|84753.1|84823.6|84773.6|84841.7|84777.1|84823.6|84752.2|72
1620161860000|2021-05-04 20:57:40|84824.9|84774.9|84832.7|84753|84840.8|84774.9|84822.6|84750.6|63
1620161870000|2021-05-04 20:57:50|84832.5|84754.9|84838|84753.9|84838|84761|84830|84750|9
1620161880000|2021-05-04 20:58:00|84838.1|84749.6|84849.6|84758.4|84862.3|84767.8|84838.1|84749.3|80
1620161890000|2021-05-04 20:58:10|84850|84758.8|84851.8|84756.7|84854|84763.6|84847.4|84753|78
1620161900000|2021-05-04 20:58:20|84849.7|84762.8|84847.9|84770.5|84851.4|84771.1|84845.4|84759.1|79
1620161910000|2021-05-04 20:58:30|84847.2|84768.8|84849.4|84755.9|84852.4|84771.3|84844|84754.1|77
1620161920000|2021-05-04 20:58:40|84847.8|84757.6|84850.8|84761.9|84851.9|84771.6|84844.4|84757.6|78
1620161930000|2021-05-04 20:58:50|84850.9|84762|84854.9|84758.6|84855.9|84771.2|84846.5|84757.6|66
1620161940000|2021-05-04 20:59:00|84851.7|84756.7|84850|84753|84854|84763.9|84846.6|84750.3|52
1620161950000|2021-05-04 20:59:10|84849.6|84759.1|84844.3|84757.1|84849.6|84763.4|84843.1|84743.7|49
1620161960000|2021-05-04 20:59:20|84844.4|84746.1|84846.6|84750.4|84862.1|84769.1|84842.8|84743.8|55
1620161970000|2021-05-04 20:59:30|84849.6|84769.2|84849.9|84770.4|84851.1|84776.3|84846.5|84769.2|44
1620161980000|2021-05-04 20:59:40|84849.6|84770|84838|84788|84851.6|84788|84837.8|84767.6|35
1620161990000|2021-05-04 20:59:50|84837.7|84787.7|84863.7|84757.7|84864.3|84792|84837.7|84757.1|29
1620162000000|2021-05-04 21:00:00|84868.3|84757.3|84869.9|84758.9|84873.4|84762.4|84868.3|84757.3|7
1620162010000|2021-05-04 21:00:10|84869.8|84758.8|84867.4|84756.4|84871.7|84760.7|84867.4|84756.4|6
1620162020000|2021-05-04 21:00:20|84864.6|84753.6|84861.7|84750.7|84864.6|84753.6|84861.4|84750.4|5
1620162030000|2021-05-04 21:00:30|84863.6|84752.6|84863.6|84752.6|84863.6|84752.6|84863.6|84752.6|1
1620162040000|2021-05-04 21:00:40|84862.7|84751.7|84859|84748|84862.7|84751.7|84859|84748|6
1620162050000|2021-05-04 21:00:50|84859.3|84748.3|84859.3|84748.3|84859.3|84748.3|84859.3|84748.3|1
1620162060000|2021-05-04 21:01:00|84859.5|84748.5|84859.5|84748.5|84859.5|84748.5|84859.5|84748.5|1
1620162070000|2021-05-04 21:01:10|84860|84749|84860.1|84749.1|84860.1|84749.1|84860|84749|2
1620162080000|2021-05-04 21:01:20|84860.2|84749.2|84860.2|84749.2|84860.2|84749.2|84860.2|84749.2|1
1620162090000|2021-05-04 21:01:30|84860.6|84749.6|84860.6|84749.6|84860.6|84749.6|84860.6|84749.6|1
1620162100000|2021-05-04 21:01:40|84860.2|84749.2|84858.4|84747.4|84862.2|84751.2|84858.4|84747.4|6
1620162110000|2021-05-04 21:01:50|84858.5|84747.5|84858.5|84747.5|84858.5|84747.5|84858.5|84747.5|1
1620162120000|2021-05-04 21:02:00|84857.5|84746.5|84857.5|84746.5|84857.5|84746.5|84857.5|84746.5|1
1620162130000|2021-05-04 21:02:10|84856.6|84745.6|84855|84744|84856.6|84745.6|84855|84744|3
1620162140000|2021-05-04 21:02:20|84854.8|84743.8|84854.8|84743.8|84854.8|84743.8|84854.8|84743.8|1
1620162170000|2021-05-04 21:02:50|84855.4|84744.4|84855.6|84744.6|84855.6|84744.6|84855.4|84744.4|2
1620162180000|2021-05-04 21:03:00|84857.8|84746.8|84857.8|84746.8|84857.8|84746.8|84857.8|84746.8|1
1620162190000|2021-05-04 21:03:10|84856.9|84745.9|84856.9|84745.9|84856.9|84745.9|84856.9|84745.9|1
1620162210000|2021-05-04 21:03:30|84857.4|84746.4|84857.4|84746.4|84857.4|84746.4|84857.4|84746.4|1
1620162240000|2021-05-04 21:04:00|84859.7|84748.7|84859.3|84748.3|84859.7|84748.7|84859.3|84748.3|2
1620162260000|2021-05-04 21:04:20|84859.8|84748.8|84859.8|84748.8|84859.8|84748.8|84859.8|84748.8|1
1620162270000|2021-05-04 21:04:30|84860.4|84749.4|84860.4|84749.4|84860.4|84749.4|84860.4|84749.4|1
1620162290000|2021-05-04 21:04:50|84857.2|84746.2|84857.2|84746.2|84857.2|84746.2|84857.2|84746.2|1
1620162300000|2021-05-04 21:05:00|84849.1|84738.1|84850.9|84739.9|84865.6|84754.6|84849.1|84738.1|9
1620162310000|2021-05-04 21:05:10|84862.1|84751.1|84846.4|84735.4|84862.1|84751.1|84839.8|84728.8|7
1620162320000|2021-05-04 21:05:20|84845.1|84734.1|84850.6|84739.6|84856.2|84745.2|84845.1|84734.1|6
1620162330000|2021-05-04 21:05:30|84867.5|84756.5|84854.6|84743.6|84873|84762|84854.6|84743.6|3
1620162340000|2021-05-04 21:05:40|84859.1|84748.1|84859.1|84748.1|84859.1|84748.1|84859.1|84748.1|1
1620162350000|2021-05-04 21:05:50|84850.2|84739.2|84850.2|84739.2|84850.2|84739.2|84850.2|84739.2|1
1620162360000|2021-05-04 21:06:00|84871|84760|84871|84760|84871|84760|84866|84755|9
1620162370000|2021-05-04 21:06:10|84874|84763|84874|84763|84874|84763|84874|84763|1
1620162380000|2021-05-04 21:06:20|84872|84761|84856.7|84745.7|84872|84761|84856.7|84745.7|2
1620162390000|2021-05-04 21:06:30|84860.5|84749.5|84872|84761|84873.5|84762.5|84860.5|84749.5|4
1620162400000|2021-05-04 21:06:40|84874|84763|84859.7|84748.7|84874|84763|84859.7|84748.7|3
1620162410000|2021-05-04 21:06:50|84859.1|84748.1|84859.1|84748.1|84859.1|84748.1|84859.1|84748.1|1
1620162420000|2021-05-04 21:07:00|84880.8|84769.8|84858.1|84747.1|84880.8|84769.8|84858.1|84747.1|5
1620162430000|2021-05-04 21:07:10|84859.5|84748.5|84850.8|84739.8|84859.5|84748.5|84847.2|84736.2|4
1620162440000|2021-05-04 21:07:20|84846.3|84735.3|84839.4|84728.4|84846.3|84735.3|84839.4|84728.4|3
1620162450000|2021-05-04 21:07:30|84850.2|84739.2|84850.2|84739.2|84850.2|84739.2|84850.2|84739.2|1
1620162460000|2021-05-04 21:07:40|84870.3|84759.3|84877|84766|84877|84766|84870.3|84759.3|2
1620162470000|2021-05-04 21:07:50|84850.2|84739.2|84850.2|84739.2|84850.2|84739.2|84850.2|84739.2|1
1620162510000|2021-05-04 21:08:30|84816.4|84705.4|84838.1|84727.1|84858.1|84747.1|84816.4|84705.4|8
1620162520000|2021-05-04 21:08:40|84833.3|84722.3|84865.7|84754.7|84865.7|84754.7|84829.5|84718.5|8
1620162530000|2021-05-04 21:08:50|84858.2|84747.2|84853.8|84742.8|84858.2|84747.2|84848.5|84737.5|6
1620162540000|2021-05-04 21:09:00|84872.8|84761.8|84872.8|84761.8|84872.8|84761.8|84872.8|84761.8|1
1620162550000|2021-05-04 21:09:10|84875.3|84764.3|84870.6|84759.6|84875.3|84764.3|84870.6|84759.6|6
1620162560000|2021-05-04 21:09:20|84867.3|84756.3|84858.4|84747.4|84870|84759|84857.6|84746.6|4
1620162570000|2021-05-04 21:09:30|84860.4|84749.4|84860.4|84749.4|84860.4|84749.4|84860.4|84749.4|1
1620162580000|2021-05-04 21:09:40|84864.5|84753.5|84874.6|84763.6|84874.6|84763.6|84864.5|84753.5|13
1620162590000|2021-05-04 21:09:50|84875.5|84764.5|84872.4|84761.4|84875.5|84764.5|84869.6|84758.6|8
1620162600000|2021-05-04 21:10:00|84877.4|84766.4|84862.8|84751.8|84877.4|84766.4|84859.1|84748.1|9
1620162610000|2021-05-04 21:10:10|84870.9|84759.9|84866.1|84755.1|84870.9|84759.9|84842.2|84731.2|26
1620162620000|2021-05-04 21:10:20|84863.6|84752.6|84868.8|84757.8|84868.8|84757.8|84858.1|84747.1|21
1620162630000|2021-05-04 21:10:30|84867.7|84756.7|84875.1|84764.1|84875.1|84764.1|84861.6|84750.6|11
1620162640000|2021-05-04 21:10:40|84873.6|84762.6|84875|84764|84875.1|84764.1|84873.6|84762.6|4
1620162650000|2021-05-04 21:10:50|84875.1|84764.1|84884.2|84773.2|84885.4|84774.4|84874.6|84763.6|6
1620162660000|2021-05-04 21:11:00|84882.8|84771.8|84872|84761|84882.8|84771.8|84872|84761|5
1620162670000|2021-05-04 21:11:10|84870.8|84759.8|84880.7|84769.7|84884.9|84773.9|84870.8|84759.8|4
1620162680000|2021-05-04 21:11:20|84874.4|84763.4|84874.4|84763.4|84878.1|84767.1|84874.4|84763.4|3
1620162690000|2021-05-04 21:11:30|84858.2|84767|84876.6|84765.6|84879.6|84768.6|84856.7|84764|12
1620162700000|2021-05-04 21:11:40|84877.6|84766.6|84879.2|84768.2|84879.2|84768.2|84873.9|84762.9|10
1620162710000|2021-05-04 21:11:50|84872.2|84761.2|84872.2|84761.2|84872.2|84761.2|84872.2|84761.2|1
1620162720000|2021-05-04 21:12:00|84869.2|84758.2|84863.7|84752.7|84869.2|84758.2|84848.1|84737.1|6
1620162730000|2021-05-04 21:12:10|84863.9|84752.9|84837.8|84726.8|84863.9|84752.9|84837.8|84726.8|4
1620162740000|2021-05-04 21:12:20|84865.6|84754.6|84855.1|84744.1|84865.6|84754.6|84850.6|84739.6|7
1620162750000|2021-05-04 21:12:30|84853.7|84742.7|84874.5|84763.5|84893.2|84782.2|84853.7|84742.7|7
1620162760000|2021-05-04 21:12:40|84876.8|84765.8|84874|84763|84877.8|84766.8|84874|84763|3
1620162770000|2021-05-04 21:12:50|84875.1|84764.1|84879|84768|84882|84771|84875.1|84764.1|4
1620162800000|2021-05-04 21:13:20|84893.2|84782.2|84857.9|84746.9|84893.2|84782.2|84857.9|84746.9|3
1620162810000|2021-05-04 21:13:30|84844.6|84733.6|84832.3|84721.3|84844.6|84733.6|84831.9|84720.9|3
1620162820000|2021-05-04 21:13:40|84832|84721|84835.3|84724.3|84835.3|84724.3|84832|84721|3
1620162830000|2021-05-04 21:13:50|84836.3|84725.3|84883.6|84772.6|84901.4|84790.4|84832.1|84721.1|8
1620162840000|2021-05-04 21:14:00|84877.9|84766.9|84875.8|84764.8|84879.9|84768.9|84863.1|84761.8|5
1620162850000|2021-05-04 21:14:10|84874.5|84763.5|84885.7|84774.7|84890.4|84779.4|84873.9|84762.9|5
1620162860000|2021-05-04 21:14:20|84877.1|84766.1|84884.7|84773.7|84884.7|84773.7|84877.1|84766.1|2
1620162870000|2021-05-04 21:14:30|84863.2|84761.8|84863.2|84761.8|84863.2|84761.8|84863.2|84761.8|1
1620162880000|2021-05-04 21:14:40|84901.4|84790.4|84901.4|84790.4|84901.4|84790.4|84901.4|84790.4|1
1620162890000|2021-05-04 21:14:50|84882|84771|84879.3|84768.3|84882|84771|84879.3|84768.3|2
1620162900000|2021-05-04 21:15:00|84877.3|84766.3|84879.1|84768.1|84882.3|84771.3|84856.5|84745.5|14
1620162910000|2021-05-04 21:15:10|84882|84771|84874.1|84763.1|84882|84771|84857.5|84746.5|6
1620162920000|2021-05-04 21:15:20|84869.6|84758.6|84860.6|84749.6|84869.6|84758.6|84856.8|84745.8|5
1620162930000|2021-05-04 21:15:30|84863.9|84752.9|84879.4|84768.4|84879.4|84768.4|84857.3|84746.3|3
1620162940000|2021-05-04 21:15:40|84863.5|84763.6|84882.5|84771.5|84882.5|84771.5|84863.5|84763.2|5
1620162950000|2021-05-04 21:15:50|84887.9|84776.9|84876.5|84765.5|84887.9|84776.9|84873.5|84762.5|4
1620162960000|2021-05-04 21:16:00|84875.9|84764.9|84868.3|84757.3|84875.9|84764.9|84853.2|84742.2|11
1620162970000|2021-05-04 21:16:10|84856|84745|84858.7|84747.7|84861.9|84750.9|84855.4|84744.4|5
1620162980000|2021-05-04 21:16:20|84852.5|84741.5|84869.9|84758.9|84869.9|84758.9|84852.5|84741.5|7
1620162990000|2021-05-04 21:16:30|84860.3|84749.3|84860.8|84749.8|84865.7|84754.7|84860.3|84749.3|3
1620163000000|2021-05-04 21:16:40|84853.3|84742.3|84865.1|84754.1|84865.1|84754.1|84853.3|84742.3|11
1620163010000|2021-05-04 21:16:50|84878.2|84767.2|84876.2|84765.2|84879.3|84768.3|84876.2|84765.2|11
1620163020000|2021-05-04 21:17:00|84874|84763|84874.7|84763.7|84877.6|84766.6|84874|84763|10
1620163030000|2021-05-04 21:17:10|84874.5|84763.5|84875.5|84764.5|84875.5|84764.5|84874.5|84763.5|2
1620163040000|2021-05-04 21:17:20|84880|84769|84874.1|84763.1|84880|84769|84874.1|84763.1|9
1620163050000|2021-05-04 21:17:30|84871.9|84760.9|84875.9|84764.9|84876|84765|84868.6|84757.6|10
1620163060000|2021-05-04 21:17:40|84877.3|84766.3|84873.9|84762.9|84878.6|84767.6|84873.9|84762.9|9
1620163070000|2021-05-04 21:17:50|84876.5|84765.5|84874.6|84763.6|84876.5|84765.5|84871.8|84760.8|9
1620163080000|2021-05-04 21:18:00|84873.8|84762.8|84873.8|84762.8|84873.8|84762.8|84873.8|84762.8|1
1620163090000|2021-05-04 21:18:10|84871|84760|84871|84760|84871|84760|84871|84760|1
1620163100000|2021-05-04 21:18:20|84874.3|84763.3|84873.3|84762.3|84874.3|84763.3|84873.3|84762.3|4
1620163110000|2021-05-04 21:18:30|84858.6|84766.6|84858.5|84766.6|84858.6|84766.6|84858.5|84766.6|2
1620163120000|2021-05-04 21:18:40|84875.8|84764.8|84873|84762|84877.4|84766.7|84858.5|84761.2|14
1620163130000|2021-05-04 21:18:50|84869.3|84758.3|84869.3|84758.3|84870.6|84759.6|84869.2|84758.2|6
1620163140000|2021-05-04 21:19:00|84869.1|84758.1|84880.6|84769.6|84882|84771|84869.1|84758.1|21
1620163150000|2021-05-04 21:19:10|84880|84769|84871.8|84760.8|84880.7|84769.7|84869.2|84758.2|16
1620163160000|2021-05-04 21:19:20|84873.2|84762.2|84866.2|84755.2|84875.4|84764.4|84863.6|84752.6|16
1620163170000|2021-05-04 21:19:30|84865.6|84754.6|84872.9|84761.9|84878.8|84767.8|84862.3|84751.3|14
1620163180000|2021-05-04 21:19:40|84871.6|84760.6|84870.5|84759.5|84873.6|84762.6|84870.2|84759.2|8
1620163190000|2021-05-04 21:19:50|84871.2|84760.2|84873.8|84762.8|84873.8|84762.8|84863.2|84752.2|9
1620163200000|2021-05-04 21:20:00|84877.2|84766.2|84881.5|84770.5|84882.8|84771.8|84877.1|84766.1|8
1620163210000|2021-05-04 21:20:10|84879.7|84768.7|84871.6|84760.6|84879.7|84770.7|84871.6|84760.6|4
1620163220000|2021-05-04 21:20:20|84872.2|84761.2|84880.7|84769.7|84882|84771|84872.2|84761.2|4
1620163230000|2021-05-04 21:20:30|84881.4|84770.4|84880.7|84769.7|84881.4|84770.4|84879.9|84768.9|5
1620163240000|2021-05-04 21:20:40|84879.8|84768.8|84876.3|84765.3|84879.8|84768.8|84872.3|84761.3|10
1620163250000|2021-05-04 21:20:50|84875.3|84764.3|84869.6|84758.6|84878.8|84767.8|84868.4|84757.4|7
1620163260000|2021-05-04 21:21:00|84871.9|84760.9|84871.1|84760.1|84875.3|84764.3|84871.1|84760.1|6
1620163270000|2021-05-04 21:21:10|84856.6|84745.6|84868|84757|84877.4|84766.4|84856.6|84745.6|16
1620163280000|2021-05-04 21:21:20|84867.1|84756.1|84858.2|84747.2|84867.6|84756.6|84856|84745|4
1620163290000|2021-05-04 21:21:30|84863.3|84752.3|84859.3|84748.3|84863.3|84752.3|84856.2|84745.2|3
1620163300000|2021-05-04 21:21:40|84863.9|84752.9|84858.5|84747.5|84869|84758|84858.5|84747.5|5
1620163310000|2021-05-04 21:21:50|84852.2|84773.2|84856.3|84745.3|84876.9|84773.2|84852.2|84745.3|6
1620163320000|2021-05-04 21:22:00|84858.2|84747.2|84854.7|84743.7|84858.2|84747.2|84852.7|84741.7|5
1620163330000|2021-05-04 21:22:10|84856.1|84745.1|84856.9|84745.9|84866.1|84755.1|84849.5|84738.5|6
1620163340000|2021-05-04 21:22:20|84857.5|84746.5|84849.2|84738.2|84857.5|84746.5|84849.2|84738.2|4
1620163350000|2021-05-04 21:22:30|84850.4|84739.4|84858.9|84755.9|84860.2|84755.9|84850.4|84739.4|3
1620163360000|2021-05-04 21:22:40|84858.5|84747.5|84858.5|84747.5|84858.5|84747.5|84858.5|84747.5|1
1620163370000|2021-05-04 21:22:50|84854.7|84767|84856.6|84765.7|84856.6|84767|84854.7|84765.7|2
1620163380000|2021-05-04 21:23:00|84851.6|84781.4|84851.6|84781.4|84851.6|84781.4|84851.6|84781.4|1
1620163390000|2021-05-04 21:23:10|84851.3|84781.1|84847.9|84736.9|84858.9|84781.1|84844.7|84733.7|11
1620163400000|2021-05-04 21:23:20|84859.7|84749.6|84845.6|84734.6|84859.7|84749.6|84839.3|84728.3|6
1620163410000|2021-05-04 21:23:30|84846.6|84735.6|84845.2|84734.2|84848.1|84737.1|84843.5|84732.5|5
1620163420000|2021-05-04 21:23:40|84843.1|84732.1|84858.3|84747.3|84858.4|84747.4|84843.1|84732.1|4
1620163430000|2021-05-04 21:23:50|84846.2|84735.2|84842.4|84731.4|84850.8|84739.8|84837.1|84726.1|6
1620163440000|2021-05-04 21:24:00|84848.2|84737.2|84844.3|84733.3|84852.5|84741.5|84842.4|84731.4|7
1620163450000|2021-05-04 21:24:10|84846.2|84735.2|84844.1|84733.1|84846.2|84735.2|84841.8|84730.8|3
1620163460000|2021-05-04 21:24:20|84848.1|84737.1|84877|84766|84877|84766|84848.1|84737.1|5
1620163470000|2021-05-04 21:24:30|84863.9|84752.9|84866.6|84755.6|84867.9|84756.9|84860|84749|11
1620163480000|2021-05-04 21:24:40|84861.3|84750.3|84866.6|84755.6|84870.1|84759.1|84861.3|84750.3|3
1620163500000|2021-05-04 21:25:00|84854|84743|84849|84738|84854.3|84743.3|84847.5|84736.5|10
1620163510000|2021-05-04 21:25:10|84842.5|84731.5|84842.6|84731.6|84842.6|84731.6|84840.1|84729.1|4
1620163520000|2021-05-04 21:25:20|84831.2|84720.2|84849.2|84738.2|84849.2|84738.2|84831.2|84720.2|3
1620163530000|2021-05-04 21:25:30|84847.6|84736.6|84848.2|84737.2|84850.8|84739.8|84845.2|84734.2|6
1620163540000|2021-05-04 21:25:40|84842.5|84731.5|84842.5|84731.5|84842.5|84731.5|84842.4|84731.4|3
1620163550000|2021-05-04 21:25:50|84842.4|84731.4|84844.5|84733.5|84844.5|84733.5|84837.6|84726.6|3
1620163560000|2021-05-04 21:26:00|84854.7|84743.7|84836.6|84786.6|84854.7|84786.6|84836.6|84743.7|2
1620163570000|2021-05-04 21:26:10|84854.7|84743.7|84854.7|84743.7|84854.7|84743.7|84854.7|84743.7|1
1620163590000|2021-05-04 21:26:30|84839.6|84728.6|84847.8|84736.8|84847.8|84736.8|84839.6|84728.6|3
1620163600000|2021-05-04 21:26:40|84834|84723|84842.7|84731.7|84846.5|84735.5|84834|84723|3
1620163610000|2021-05-04 21:26:50|84836.5|84725.5|84868.3|84757.3|84868.3|84757.3|84836.5|84725.5|6
1620163620000|2021-05-04 21:27:00|84866.1|84755.1|84861.7|84750.7|84866.1|84755.1|84861.7|84750.7|2
1620163630000|2021-05-04 21:27:10|84883.5|84772.5|84859.4|84748.4|84883.5|84772.5|84859.4|84748.4|5
1620163640000|2021-05-04 21:27:20|84859.6|84748.6|84859.1|84748.1|84859.6|84748.6|84852.5|84741.5|9
1620163650000|2021-05-04 21:27:30|84858.6|84747.6|84860.6|84749.6|84867.6|84756.6|84858.6|84747.6|8
1620163660000|2021-05-04 21:27:40|84860.3|84749.3|84870.1|84759.1|84877.2|84766.2|84860.3|84749.3|5
1620163670000|2021-05-04 21:27:50|84870.4|84759.4|84868.8|84760.3|84872.2|84764.2|84865.7|84759.4|5
1620163680000|2021-05-04 21:28:00|84865.6|84764.1|84855.1|84744.1|84865.6|84764.1|84852.8|84741.8|6
1620163690000|2021-05-04 21:28:10|84857.8|84746.8|84855.3|84744.3|84857.8|84746.8|84855.3|84744.3|3
1620163700000|2021-05-04 21:28:20|84855.8|84744.8|84855.6|84744.6|84855.8|84744.8|84855.6|84744.6|2
1620163710000|2021-05-04 21:28:30|84874.8|84763.8|84870.5|84759.5|84874.8|84763.8|84870.5|84759.5|2
1620163720000|2021-05-04 21:28:40|84851.7|84740.7|84854|84743|84863.9|84752.9|84847.3|84736.3|6
1620163730000|2021-05-04 21:28:50|84852.6|84741.6|84849.2|84738.2|84852.6|84741.6|84849.2|84738.2|3
1620163740000|2021-05-04 21:29:00|84856.6|84745.6|84847.2|84736.2|84856.6|84745.6|84847.2|84736.2|5
1620163750000|2021-05-04 21:29:10|84853.7|84742.7|84860.6|84756.8|84860.6|84760.1|84853.7|84742.7|3
1620163760000|2021-05-04 21:29:20|84852.9|84780|84856.4|84745.4|84856.4|84780|84852.9|84745.4|2
1620163770000|2021-05-04 21:29:30|84852.8|84779.9|84852.3|84748.8|84852.8|84779.9|84852.3|84748.8|3
1620163780000|2021-05-04 21:29:40|84852.4|84765|84873.6|84762.6|84873.6|84765|84847.6|84736.6|8
1620163790000|2021-05-04 21:29:50|84868.7|84757.7|84868.5|84757.5|84876.9|84765.9|84861.3|84750.3|10
1620163800000|2021-05-04 21:30:00|84869.9|84758.9|84863.8|84752.8|84869.9|84758.9|84850.8|84739.8|9
1620163810000|2021-05-04 21:30:10|84861.3|84750.3|84855.8|84744.8|84861.3|84750.3|84851.3|84740.3|10
1620163820000|2021-05-04 21:30:20|84847.7|84736.7|84852.5|84741.5|84852.5|84741.5|84837.8|84726.8|6
1620163830000|2021-05-04 21:30:30|84843.1|84732.1|84850.7|84739.7|84850.7|84739.7|84843.1|84732.1|3
1620163840000|2021-05-04 21:30:40|84855.5|84744.5|84872.7|84761.7|84872.7|84761.7|84855.5|84744.5|4
1620163850000|2021-05-04 21:30:50|84842.1|84731.1|84861.1|84750.1|84865.6|84754.6|84842.1|84731.1|8
1620163860000|2021-05-04 21:31:00|84864.6|84753.6|84860|84749|84864.6|84753.6|84860|84749|9
1620163870000|2021-05-04 21:31:10|84859.3|84748.3|84866.9|84755.9|84869|84758|84858.9|84747.9|10
1620163880000|2021-05-04 21:31:20|84852.4|84741.4|84863.5|84752.5|84865.2|84756.4|84843.7|84741.4|8
1620163890000|2021-05-04 21:31:30|84864.7|84753.7|84846.1|84735.1|84864.7|84753.7|84834.6|84723.6|21
1620163900000|2021-05-04 21:31:40|84844.1|84733.1|84841.5|84730.5|84847.6|84736.6|84840.1|84729.1|5
1620163910000|2021-05-04 21:31:50|84836.4|84725.4|84830.4|84719.4|84836.7|84725.7|84830.4|84719.4|5
1620163920000|2021-05-04 21:32:00|84848.6|84737.6|84854.7|84743.7|84855.2|84744.2|84845.5|84734.5|24
1620163930000|2021-05-04 21:32:10|84849.1|84738.1|84842.8|84731.8|84850.4|84739.4|84839.9|84728.9|19
1620163940000|2021-05-04 21:32:20|84843.5|84732.5|84847.5|84736.5|84848.3|84737.3|84843.5|84732.5|15
1620163950000|2021-05-04 21:32:30|84858.9|84747.9|84862.3|84751.3|84866.6|84755.6|84858.3|84747.3|14
1620163960000|2021-05-04 21:32:40|84862.9|84751.9|84860.1|84749.1|84864.5|84753.5|84853.7|84742.7|24
1620163970000|2021-05-04 21:32:50|84859.7|84748.7|84858.5|84747.5|84863.3|84752.3|84858.5|84747.5|13
1620163980000|2021-05-04 21:33:00|84862.2|84751.2|84853.3|84742.3|84862.5|84751.5|84853.3|84742.3|21
1620163990000|2021-05-04 21:33:10|84855.4|84744.4|84857.7|84746.7|84866.6|84755.6|84854|84743|11
1620164000000|2021-05-04 21:33:20|84863|84752|84841.7|84730.7|84863|84752|84841.7|84730.7|13
1620164010000|2021-05-04 21:33:30|84850.6|84739.6|84851.9|84740.9|84858.8|84747.8|84846.1|84735.1|17
1620164020000|2021-05-04 21:33:40|84843.8|84732.8|84860.3|84749.3|84860.3|84749.3|84842.6|84731.6|11
1620164030000|2021-05-04 21:33:50|84858.3|84747.3|84861.1|84750.1|84862.3|84751.3|84854.4|84743.4|17
1620164040000|2021-05-04 21:34:00|84860.7|84749.7|84856.8|84745.8|84861.6|84750.6|84854.5|84743.5|15
1620164050000|2021-05-04 21:34:10|84850.7|84739.7|84852.5|84741.5|84854.7|84743.7|84841.4|84730.4|9
1620164060000|2021-05-04 21:34:20|84853.7|84742.7|84863.8|84752.8|84864|84753|84846.7|84735.7|20
1620164070000|2021-05-04 21:34:30|84864.2|84753.2|84851.7|84740.7|84864.2|84753.2|84847.5|84736.5|11
1620164080000|2021-05-04 21:34:40|84856.5|84745.5|84858.9|84747.9|84859.8|84748.8|84848.5|84737.5|11
1620164090000|2021-05-04 21:34:50|84858.1|84747.1|84861.5|84750.5|84861.5|84750.5|84844.6|84733.6|7
1620164100000|2021-05-04 21:35:00|84859.1|84748.1|84868.2|84757.2|84868.4|84757.4|84859.1|84748.1|9
1620164110000|2021-05-04 21:35:10|84868.4|84757.4|84865.8|84754.8|84868.6|84757.6|84849.7|84738.7|11
1620164120000|2021-05-04 21:35:20|84861.7|84750.7|84865.4|84754.4|84865.7|84754.7|84861.7|84750.7|13
1620164130000|2021-05-04 21:35:30|84865|84754|84864.5|84753.5|84865.1|84754.1|84864.5|84753.5|3
1620164140000|2021-05-04 21:35:40|84849.3|84738.3|84856.8|84745.8|84856.8|84745.8|84849.3|84738.3|4
1620164150000|2021-05-04 21:35:50|84858.3|84747.3|84853.5|84742.5|84858.3|84747.3|84848.6|84737.6|5
1620164160000|2021-05-04 21:36:00|84851.9|84740.9|84851.9|84740.9|84851.9|84740.9|84851.9|84740.9|1
1620164170000|2021-05-04 21:36:10|84862.5|84751.5|84862.5|84751.5|84862.5|84751.5|84862.5|84751.5|1
1620164180000|2021-05-04 21:36:20|84865.1|84754.1|84857.5|84746.5|84865.1|84754.1|84857.3|84746.3|10
1620164190000|2021-05-04 21:36:30|84857.2|84746.2|84857.1|84746.1|84859.7|84748.7|84857.1|84746.1|10
1620164200000|2021-05-04 21:36:40|84856.4|84745.4|84854.3|84743.3|84861.4|84750.4|84854.3|84743.3|8
1620164210000|2021-05-04 21:36:50|84856.9|84745.9|84860.7|84749.7|84861.3|84750.3|84855.9|84744.9|7
1620164220000|2021-05-04 21:37:00|84860.6|84749.6|84860.2|84749.2|84861|84750|84859.8|84748.8|15
1620164230000|2021-05-04 21:37:10|84859.8|84748.8|84852|84741|84860.3|84749.3|84848.7|84737.7|13
1620164240000|2021-05-04 21:37:20|84852.7|84741.7|84854.3|84743.3|84855.8|84744.8|84849.5|84738.5|10
1620164250000|2021-05-04 21:37:30|84854.6|84743.6|84850.1|84739.1|84854.6|84743.6|84844.8|84733.8|7
1620164260000|2021-05-04 21:37:40|84851.4|84740.4|84849.4|84738.4|84851.4|84740.4|84842.8|84731.8|8
1620164270000|2021-05-04 21:37:50|84850.4|84739.4|84853.1|84742.1|84856|84745|84848.3|84737.3|12
1620164280000|2021-05-04 21:38:00|84855|84744|84845.1|84734.1|84855|84744|84841.7|84730.7|6
1620164290000|2021-05-04 21:38:10|84840.8|84729.8|84862.3|84751.3|84862.3|84751.3|84840.8|84729.8|6
1620164300000|2021-05-04 21:38:20|84862.5|84751.5|84850.9|84739.9|84863.4|84752.4|84850.9|84739.9|5
1620164310000|2021-05-04 21:38:30|84854.4|84743.4|84856.4|84745.4|84856.4|84745.4|84854.4|84743.4|2
1620164320000|2021-05-04 21:38:40|84843.4|84732.4|84843.4|84732.4|84843.4|84732.4|84843.4|84732.4|1
1620164340000|2021-05-04 21:39:00|84863.5|84752.5|84862.6|84751.6|84863.5|84752.5|84862.1|84751.1|4
1620164350000|2021-05-04 21:39:10|84863.4|84752.4|84855.1|84744.1|84863.4|84752.4|84851|84740|8
1620164360000|2021-05-04 21:39:20|84851.7|84740.7|84853|84742|84855.7|84744.7|84842.2|84731.2|5
1620164370000|2021-05-04 21:39:30|84844.7|84733.7|84845.1|84734.1|84850.9|84739.9|84840.6|84729.6|9
1620164380000|2021-05-04 21:39:40|84849.3|84738.3|84865.7|84754.7|84865.7|84754.7|84844.4|84733.4|4
1620164390000|2021-05-04 21:39:50|84866.7|84755.7|84855.5|84744.5|84866.9|84755.9|84851.4|84740.4|7
1620164400000|2021-05-04 21:40:00|84859.5|84748.5|84861.5|84750.5|84861.5|84750.5|84859.5|84748.5|4
1620164410000|2021-05-04 21:40:10|84865.9|84754.9|84858.2|84747.2|84866.9|84755.9|84851.4|84740.4|8
1620164420000|2021-05-04 21:40:20|84856.2|84745.2|84856.4|84745.4|84861.8|84750.8|84839.3|84728.3|9
1620164430000|2021-05-04 21:40:30|84855.8|84744.8|84852.7|84741.7|84855.8|84744.8|84844.9|84733.9|17
1620164440000|2021-05-04 21:40:40|84851.6|84740.6|84849|84738|84851.6|84740.6|84845|84734|5
1620164450000|2021-05-04 21:40:50|84868.9|84757.9|84863.7|84752.7|84868.9|84757.9|84848.5|84737.5|5
1620164460000|2021-05-04 21:41:00|84864.7|84753.7|84865.5|84754.5|84865.5|84754.5|84863.7|84752.7|4
1620164470000|2021-05-04 21:41:10|84864.8|84753.8|84864.2|84753.2|84866.9|84755.9|84864.1|84753.1|9
1620164480000|2021-05-04 21:41:20|84865.1|84754.1|84873.6|84762.6|84873.6|84762.6|84865.1|84754.1|8
1620164490000|2021-05-04 21:41:30|84873|84762|84861.9|84750.9|84873|84762|84861.9|84750.9|8
1620164500000|2021-05-04 21:41:40|84862.9|84751.9|84868.3|84757.3|84869|84758|84862.9|84751.9|9
1620164510000|2021-05-04 21:41:50|84868.1|84757.1|84864.5|84753.5|84868.4|84757.4|84863.1|84752.1|8
1620164520000|2021-05-04 21:42:00|84865.1|84754.1|84864.8|84753.8|84866.4|84755.4|84863.5|84752.5|15
1620164530000|2021-05-04 21:42:10|84863.9|84752.9|84862|84751|84864.6|84753.6|84862|84751|8
1620164540000|2021-05-04 21:42:20|84862.4|84751.4|84859.1|84748.1|84866|84755|84859.1|84748.1|3
1620164550000|2021-05-04 21:42:30|84862.8|84751.8|84865.3|84754.3|84865.3|84754.3|84859.3|84748.3|10
1620164560000|2021-05-04 21:42:40|84865.5|84754.5|84862.5|84751.5|84867.7|84756.7|84862.5|84751.5|9
1620164570000|2021-05-04 21:42:50|84863.8|84752.8|84863.7|84752.7|84864.8|84753.8|84862.8|84751.8|15
1620164580000|2021-05-04 21:43:00|84863.6|84752.6|84866.3|84755.3|84866.3|84755.3|84863.6|84752.6|8
1620164590000|2021-05-04 21:43:10|84865.8|84754.8|84860.3|84749.3|84866.3|84755.3|84860.3|84749.3|4
1620164600000|2021-05-04 21:43:20|84862.5|84751.5|84864.9|84753.9|84865.7|84754.7|84862|84751|14
1620164610000|2021-05-04 21:43:30|84866|84755|84863.1|84752.1|84866.3|84755.3|84860.1|84749.1|16
1620164620000|2021-05-04 21:43:40|84862.7|84751.7|84863.4|84752.4|84863.9|84752.9|84862.7|84751.7|8
1620164630000|2021-05-04 21:43:50|84863.2|84752.2|84861|84750|84864.3|84753.3|84861|84750|7
1620164640000|2021-05-04 21:44:00|84860.2|84749.2|84863|84752|84863.2|84752.2|84860.2|84749.2|7
1620164650000|2021-05-04 21:44:10|84862.4|84751.4|84858.7|84747.7|84862.4|84751.4|84856.1|84745.1|6
1620164660000|2021-05-04 21:44:20|84857.4|84748.7|84865.5|84754.5|84865.5|84757.4|84854.5|84746.4|7
1620164670000|2021-05-04 21:44:30|84866.2|84755.2|84872|84761|84872|84761|84864.5|84753.5|16
1620164680000|2021-05-04 21:44:40|84871.9|84760.9|84870.4|84759.4|84872.9|84761.9|84870.1|84759.1|23
1620164690000|2021-05-04 21:44:50|84870.3|84759.3|84870|84759|84870.4|84759.4|84869.6|84758.6|9
1620164700000|2021-05-04 21:45:00|84861.9|84750.9|84871.3|84760.3|84871.4|84776.2|84856.8|84750.9|14
1620164710000|2021-05-04 21:45:10|84871.4|84760.4|84873.7|84762.7|84873.8|84762.8|84870.5|84759.5|11
1620164720000|2021-05-04 21:45:20|84873.8|84762.8|84874.9|84763.9|84874.9|84763.9|84873.8|84762.8|3
1620164730000|2021-05-04 21:45:30|84861.3|84750.3|84869.6|84758.6|84869.6|84758.6|84853.4|84742.4|7
1620164740000|2021-05-04 21:45:40|84869.9|84758.9|84874.7|84763.7|84874.7|84763.7|84869.5|84758.5|13
1620164750000|2021-05-04 21:45:50|84869.4|84758.4|84874.3|84763.3|84874.7|84763.7|84869.4|84758.4|11
1620164760000|2021-05-04 21:46:00|84873.5|84762.5|84874.1|84763.1|84874.3|84763.3|84873.5|84762.5|3
1620164770000|2021-05-04 21:46:10|84864|84753|84865|84754|84872.3|84761.3|84852.4|84741.4|16
1620164780000|2021-05-04 21:46:20|84866.1|84755.1|84871.9|84760.9|84871.9|84760.9|84859.6|84748.6|13
1620164790000|2021-05-04 21:46:30|84863.7|84752.7|84870.1|84759.1|84870.1|84759.1|84863.7|84752.7|8
1620164800000|2021-05-04 21:46:40|84865.6|84754.6|84879.7|84768.7|84879.7|84768.7|84860.8|84749.8|13
1620164810000|2021-05-04 21:46:50|84880.2|84769.2|84878.2|84767.2|84880.2|84769.2|84878.2|84767.2|11
1620164820000|2021-05-04 21:47:00|84878.8|84767.8|84874|84763|84878.8|84767.8|84870|84759|8
1620164830000|2021-05-04 21:47:10|84880|84769|84878.8|84767.8|84880|84769|84877.7|84766.7|3
1620164840000|2021-05-04 21:47:20|84878.5|84767.5|84880.1|84769.1|84880.1|84769.1|84878.5|84767.5|3
1620164850000|2021-05-04 21:47:30|84867.7|84756.7|84874.3|84763.3|84874.5|84763.5|84866.5|84755.5|8
1620164860000|2021-05-04 21:47:40|84876.6|84765.6|84866.1|84768|84876.9|84768|84854.3|84743.3|6
1620164870000|2021-05-04 21:47:50|84866.9|84755.9|84876.8|84765.8|84876.8|84765.8|84865|84754|5
1620164880000|2021-05-04 21:48:00|84875.1|84764.1|84877.8|84766.8|84878.7|84769.4|84871.4|84760.4|12
1620164890000|2021-05-04 21:48:10|84881|84770|84881|84770|84881|84770|84881|84770|1
1620164900000|2021-05-04 21:48:20|84864.2|84787.3|84878.1|84767.1|84880.9|84787.3|84864.2|84757.5|8
1620164910000|2021-05-04 21:48:30|84861.7|84750.7|84863.4|84752.4|84869.4|84758.4|84859.8|84748.8|8
1620164920000|2021-05-04 21:48:40|84861.6|84750.6|84867.2|84756.2|84869.5|84758.5|84861.2|84750.2|15
1620164930000|2021-05-04 21:48:50|84862.1|84751.1|84866.2|84755.2|84866.2|84755.2|84859.3|84748.3|5
1620164940000|2021-05-04 21:49:00|84870.8|84759.8|84873.2|84762.2|84873.2|84762.2|84861.9|84750.9|7
1620164950000|2021-05-04 21:49:10|84867.6|84756.6|84873.2|84762.2|84873.2|84762.2|84867.6|84756.6|2
1620164960000|2021-05-04 21:49:20|84881.5|84770.5|84867.6|84756.6|84881.5|84770.5|84865.9|84754.9|3
1620164970000|2021-05-04 21:49:30|84872.8|84761.8|84847.2|84736.2|84872.8|84761.8|84841.6|84730.6|4
1620164980000|2021-05-04 21:49:40|84835.1|84724.1|84852.8|84741.8|84852.8|84741.8|84835.1|84724.1|4
1620164990000|2021-05-04 21:49:50|84837|84726|84862.1|84751.1|84879.2|84768.2|84837|84726|6
1620165000000|2021-05-04 21:50:00|84865.2|84754.2|84877.7|84766.7|84877.7|84766.7|84865.2|84754.2|15
1620165010000|2021-05-04 21:50:10|84877.2|84766.2|84878.3|84767.3|84878.3|84767.3|84877.1|84766.1|13
1620165020000|2021-05-04 21:50:20|84877.7|84766.7|84872.8|84761.8|84878.1|84767.1|84872.8|84761.8|9
1620165030000|2021-05-04 21:50:30|84870.1|84759.1|84871.5|84760.5|84873.8|84762.8|84870.1|84759.1|6
1620165040000|2021-05-04 21:50:40|84874|84763|84867.4|84756.4|84874|84763|84864.5|84753.5|6
1620165050000|2021-05-04 21:50:50|84869.7|84758.7|84869.1|84758.1|84873.5|84762.5|84864.4|84753.4|7
1620165060000|2021-05-04 21:51:00|84865.8|84754.8|84866|84755|84868.4|84757.4|84859.4|84748.4|5
1620165070000|2021-05-04 21:51:10|84868|84757|84859|84748|84869.8|84758.8|84859|84748|4
1620165080000|2021-05-04 21:51:20|84870.6|84759.6|84864.5|84753.5|84871.3|84760.3|84864.5|84753.5|9
1620165090000|2021-05-04 21:51:30|84871.8|84760.8|84865.7|84754.7|84871.8|84760.8|84865.7|84754.7|7
1620165100000|2021-05-04 21:51:40|84868.1|84757.1|84872.6|84761.6|84872.6|84761.6|84863.9|84752.9|5
1620165110000|2021-05-04 21:51:50|84873.4|84762.4|84879|84768|84879.5|84768.5|84873.4|84762.4|6
1620165120000|2021-05-04 21:52:00|84870.8|84759.8|84877.4|84766.4|84877.6|84766.6|84870.8|84759.8|11
1620165130000|2021-05-04 21:52:10|84877.8|84766.8|84876.9|84765.9|84877.8|84766.8|84876.7|84765.7|7
1620165140000|2021-05-04 21:52:20|84869.7|84758.7|84869.7|84758.7|84869.7|84758.7|84869.7|84758.7|1
1620165150000|2021-05-04 21:52:30|84860.5|84749.5|84875.8|84764.8|84875.8|84768.8|84860.5|84749.5|13
1620165160000|2021-05-04 21:52:40|84875.4|84764.4|84879.2|84768.2|84879.2|84768.2|84874.2|84763.2|5
1620165170000|2021-05-04 21:52:50|84878.9|84767.9|84878.9|84767.9|84879.1|84768.1|84878.9|84767.9|3
1620165180000|2021-05-04 21:53:00|84870.6|84759.6|84874.9|84763.9|84874.9|84763.9|84870.6|84759.6|7
1620165190000|2021-05-04 21:53:10|84874.6|84763.6|84866.6|84755.6|84874.6|84763.6|84866.6|84755.6|3
1620165200000|2021-05-04 21:53:20|84869.2|84758.2|84861.8|84750.8|84869.2|84758.2|84861.8|84750.8|2
1620165210000|2021-05-04 21:53:30|84857|84746|84881.4|84770.4|84881.4|84774.5|84857|84746|9
1620165220000|2021-05-04 21:53:40|84879|84768|84879|84768|84879|84768|84879|84768|1
1620165230000|2021-05-04 21:53:50|84880.7|84769.7|84882|84771|84882.5|84771.5|84879.5|84768.5|6
1620165240000|2021-05-04 21:54:00|84873.6|84762.6|84875.7|84764.7|84875.7|84764.7|84873.6|84762.6|3
1620165250000|2021-05-04 21:54:10|84868.1|84757.1|84872|84761|84877.1|84766.1|84860.9|84749.9|6
1620165260000|2021-05-04 21:54:20|84867.2|84756.2|84875.5|84764.5|84887.2|84777.6|84862.9|84751.9|27
1620165270000|2021-05-04 21:54:30|84873.7|84762.7|84877.5|84766.5|84878.9|84767.9|84872.8|84761.8|15
1620165280000|2021-05-04 21:54:40|84876.9|84765.9|84872|84761|84876.9|84765.9|84870.2|84759.2|20
1620165290000|2021-05-04 21:54:50|84872.1|84761.1|84872.5|84761.5|84874.4|84763.4|84871.1|84760.1|10
1620165300000|2021-05-04 21:55:00|84871.4|84760.4|84866.4|84755.4|84872.6|84761.6|84864.3|84753.3|14
1620165310000|2021-05-04 21:55:10|84865.9|84754.9|84868.8|84757.8|84868.8|84757.8|84864|84753|13
1620165320000|2021-05-04 21:55:20|84870.3|84759.3|84870.5|84759.5|84874.9|84763.9|84855.9|84744.9|18
1620165330000|2021-05-04 21:55:30|84872|84761|84866.8|84755.8|84873.4|84762.4|84866.5|84755.5|20
1620165340000|2021-05-04 21:55:40|84860.1|84749.1|84869.5|84758.5|84869.5|84758.5|84860.1|84749.1|7
1620165350000|2021-05-04 21:55:50|84873.2|84762.2|84874.1|84763.1|84877.4|84766.4|84873.2|84762.2|11
1620165360000|2021-05-04 21:56:00|84872.3|84761.3|84873.1|84762.1|84878|84767|84869.4|84758.4|15
1620165370000|2021-05-04 21:56:10|84876.6|84765.6|84873.2|84762.2|84876.6|84765.6|84869|84758|18
1620165380000|2021-05-04 21:56:20|84871.3|84760.3|84861.8|84750.8|84871.4|84760.4|84861.8|84750.8|9
1620165390000|2021-05-04 21:56:30|84862|84751|84867.6|84756.6|84871.3|84760.3|84862|84751|10
1620165400000|2021-05-04 21:56:40|84860.4|84749.4|84868.2|84757.2|84868.2|84757.2|84860.4|84749.4|5
1620165410000|2021-05-04 21:56:50|84868.9|84757.9|84864.4|84753.4|84870.2|84759.2|84862.8|84751.8|9
1620165420000|2021-05-04 21:57:00|84867.8|84756.8|84861.2|84750.2|84869.8|84758.8|84861.2|84750.2|8
1620165430000|2021-05-04 21:57:10|84868.4|84757.4|84871.8|84760.8|84871.8|84760.8|84862.7|84751.7|9
1620165440000|2021-05-04 21:57:20|84869.2|84758.2|84869.8|84758.8|84873.9|84762.9|84867.7|84756.7|9
1620165450000|2021-05-04 21:57:30|84870.2|84759.2|84874.2|84763.2|84875.2|84764.2|84869.8|84758.8|14
1620165460000|2021-05-04 21:57:40|84871.8|84760.8|84871.4|84760.4|84874.9|84763.9|84871.4|84760.4|5
1620165470000|2021-05-04 21:57:50|84870.2|84759.2|84871.2|84760.2|84871.2|84760.2|84869.1|84758.1|3
1620165480000|2021-05-04 21:58:00|84871.4|84760.4|84871.7|84760.7|84871.9|84760.9|84866.9|84755.9|10
1620165490000|2021-05-04 21:58:10|84872.9|84761.9|84864.3|84753.3|84872.9|84761.9|84862|84751|8
1620165500000|2021-05-04 21:58:20|84859.4|84748.4|84860.3|84749.3|84860.3|84749.3|84859.4|84748.4|2
1620165510000|2021-05-04 21:58:30|84859.4|84748.4|84869.3|84758.3|84874.6|84763.6|84859.4|84748.4|11
1620165520000|2021-05-04 21:58:40|84866.3|84755.3|84868.6|84757.6|84870.4|84759.4|84866.3|84755.3|7
1620165530000|2021-05-04 21:58:50|84870|84759|84864.6|84753.6|84873.3|84762.3|84864.6|84753.6|6
1620165540000|2021-05-04 21:59:00|84869.6|84758.6|84868.2|84757.2|84871.7|84760.7|84860.7|84749.7|12
1620165550000|2021-05-04 21:59:10|84869.2|84758.2|84870.1|84759.1|84871.3|84760.3|84862.2|84751.2|11
1620165560000|2021-05-04 21:59:20|84871.3|84760.3|84865.5|84754.5|84871.3|84760.3|84862.8|84751.8|11
1620165570000|2021-05-04 21:59:30|84865.3|84754.3|84864.7|84753.7|84865.3|84754.3|84860.8|84749.8|3
1620165580000|2021-05-04 21:59:40|84862.7|84751.7|84851.1|84740.1|84862.7|84751.7|84851.1|84740.1|2
1620165590000|2021-05-04 21:59:50|84849.7|84738.7|84878.2|84767.2|84878.2|84767.2|84849.7|84738.7|8
1620165600000|2021-05-04 22:00:00|84876.2|84765.2|84856.5|84745.5|84876.2|84765.2|84835.4|84724.4|68
1620165610000|2021-05-04 22:00:10|84855.7|84744.7|84866.8|84755.8|84875|84764|84854.5|84743.5|66
1620165620000|2021-05-04 22:00:20|84865.9|84754.9|84862.7|84751.7|84877.2|84766.2|84856.1|84745.1|70
1620165630000|2021-05-04 22:00:30|84859.1|84748.1|84868.7|84757.7|84876.1|84765.1|84856.7|84745.7|61
1620165640000|2021-05-04 22:00:40|84868|84757|84868.1|84757.1|84871.2|84760.2|84863.8|84752.8|72
1620165650000|2021-05-04 22:00:50|84867.7|84756.7|84866.2|84755.2|84869.4|84758.4|84858.1|84747.1|74
1620165660000|2021-05-04 22:01:00|84865|84754|84863.9|84752.9|84871.9|84760.9|84857.2|84746.2|73
1620165670000|2021-05-04 22:01:10|84866.8|84755.8|84862.3|84751.3|84868.5|84757.5|84857.8|84746.8|80
1620165680000|2021-05-04 22:01:20|84862.6|84751.6|84858.6|84747.6|84871.3|84761.1|84858.6|84747.6|77
1620165690000|2021-05-04 22:01:30|84860|84749|84862.5|84751.5|84865.9|84755.5|84856.2|84745.2|77
1620165700000|2021-05-04 22:01:40|84860.4|84749.4|84855.6|84754.7|84864.4|84758.7|84850.7|84746.1|75
1620165710000|2021-05-04 22:01:50|84854.5|84756.4|84853.2|84756|84861|84763.2|84848.6|84739.6|80
1620165720000|2021-05-04 22:02:00|84856.2|84758.9|84853.6|84753.6|84857|84758.9|84847.1|84743|80
1620165730000|2021-05-04 22:02:10|84849.9|84754.2|84853.9|84754.8|84859.1|84761.6|84847.5|84750.7|80
1620165740000|2021-05-04 22:02:20|84852.7|84755.1|84856|84748.6|84859.2|84761.6|84848.2|84741.2|77
1620165750000|2021-05-04 22:02:30|84854.4|84750|84850.9|84757.4|84857.4|84763.2|84843.9|84741.1|80
1620165760000|2021-05-04 22:02:40|84852|84760.1|84852.7|84759.3|84858.4|84762.1|84847.2|84743.2|80
1620165770000|2021-05-04 22:02:50|84852.1|84763.1|84854.6|84755.7|84857.6|84763.8|84847.1|84749.8|80
1620165780000|2021-05-04 22:03:00|84853.5|84756.1|84857.6|84748.2|84861.6|84756.1|84852.6|84742.6|79
1620165790000|2021-05-04 22:03:10|84860.3|84752.7|84855.5|84752|84861.9|84757.1|84853|84742.5|79
1620165800000|2021-05-04 22:03:20|84857.7|84752.8|84851|84752.6|84860.8|84760.4|84849.5|84746.7|80
1620165810000|2021-05-04 22:03:30|84850.8|84754.1|84853.9|84761.7|84861.6|84766.4|84847.8|84748.1|80
1620165820000|2021-05-04 22:03:40|84852.7|84762.7|84858.8|84760.9|84861.9|84764.6|84852.6|84755|80
1620165830000|2021-05-04 22:03:50|84857.8|84763.3|84858.4|84758.4|84861.5|84765.1|84854.9|84755.4|80
1620165840000|2021-05-04 22:04:00|84860.3|84759.8|84861.2|84750.8|84864|84764.5|84853.2|84749.2|80
1620165850000|2021-05-04 22:04:10|84860.2|84755.8|84865.1|84754.1|84868|84763.6|84854.9|84749.9|80
1620165860000|2021-05-04 22:04:20|84864.8|84753.8|84863.8|84771.3|84868.7|84776.6|84860.1|84753.8|80
1620165870000|2021-05-04 22:04:30|84864.2|84761.4|84862.9|84758.3|84869.2|84775.3|84861.9|84757|80
1620165880000|2021-05-04 22:04:40|84862|84761.9|84864.9|84765.7|84869.4|84771.8|84860.5|84759.1|80
1620165890000|2021-05-04 22:04:50|84864.8|84764.3|84862.5|84751.5|84867.7|84770.5|84855.3|84751.5|80
1620165900000|2021-05-04 22:05:00|84866.2|84760.4|84867.2|84765|84869.1|84768.8|84859.5|84759.6|80
1620165910000|2021-05-04 22:05:10|84863.4|84764.6|84861|84766|84868.7|84768.6|84859|84759|80
1620165920000|2021-05-04 22:05:20|84859.7|84759.9|84860.4|84762.1|84867.1|84768.5|84858.1|84758.8|80
1620165930000|2021-05-04 22:05:30|84856.4|84760|84857.3|84759|84866|84771.6|84852.7|84758.2|80
1620165940000|2021-05-04 22:05:40|84861.1|84764.5|84866.2|84762.7|84868.5|84768.1|84853.3|84755.8|80
1620165950000|2021-05-04 22:05:50|84864.7|84765.4|84869.1|84771.1|84869.1|84774.8|84859|84759.7|80
1620165960000|2021-05-04 22:06:00|84870.2|84769.4|84865.2|84763.4|84871.2|84770.7|84855.5|84757.2|79
1620165970000|2021-05-04 22:06:10|84863.7|84759.3|84867|84769.3|84871.5|84773.2|84858.3|84759.3|80
1620165980000|2021-05-04 22:06:20|84870.6|84775.9|84868.4|84768.1|84870.8|84775.9|84858.8|84758.7|80
1620165990000|2021-05-04 22:06:30|84866.9|84764.4|84859.3|84767.6|84869.5|84773|84858.5|84761.7|75
1620166000000|2021-05-04 22:06:40|84859.7|84767.9|84865|84767|84867.6|84784.4|84851.5|84763.3|68
1620166010000|2021-05-04 22:06:50|84863.7|84770.5|84862|84768.7|84869.5|84780.8|84853.2|84765.5|80
1620166020000|2021-05-04 22:07:00|84865.1|84767.3|84865.8|84767.2|84872.9|84775.9|84860.9|84762.9|80
1620166030000|2021-05-04 22:07:10|84867.8|84766.4|84870|84772.4|84872.5|84775.2|84861.2|84762.1|80
1620166040000|2021-05-04 22:07:20|84865.4|84769.1|84867.9|84770.8|84871.3|84772.6|84862|84762.4|80
1620166050000|2021-05-04 22:07:30|84867|84771.1|84864.9|84768.8|84870.3|84777.2|84860.3|84759.5|80
1620166060000|2021-05-04 22:07:40|84866.3|84773.8|84864.4|84772.1|84868.8|84779.8|84857.9|84760|80
1620166070000|2021-05-04 22:07:50|84865.1|84773.2|84864.7|84770.1|84872.4|84773.8|84859.9|84760.3|80
1620166080000|2021-05-04 22:08:00|84862.9|84767.9|84868.5|84767.6|84871.1|84773.9|84855.6|84761.4|79
1620166090000|2021-05-04 22:08:10|84867.8|84770|84865|84775.9|84869.2|84777.3|84855.4|84761.4|80
1620166100000|2021-05-04 22:08:20|84861.3|84767|84866.8|84764.4|84869.4|84777.5|84849.3|84762.2|80
1620166110000|2021-05-04 22:08:30|84863.9|84766.5|84862.4|84760.8|84869.5|84781|84853.4|84758.8|80
1620166120000|2021-05-04 22:08:40|84862.1|84768.4|84865.5|84763.1|84867.9|84774|84855.3|84758.6|80
1620166130000|2021-05-04 22:08:50|84866.8|84763.4|84868.8|84765.7|84871|84775.5|84858.7|84762.3|80
1620166140000|2021-05-04 22:09:00|84868.5|84767.6|84867.2|84769.2|84871.7|84773.5|84859.7|84764.1|80
1620166150000|2021-05-04 22:09:10|84867.5|84771.3|84861.5|84773.6|84871|84779.3|84859.2|84763.3|79
1620166160000|2021-05-04 22:09:20|84857.4|84774.9|84865.4|84773.5|84869.6|84780.1|84857.4|84766.3|80
1620166170000|2021-05-04 22:09:30|84867.4|84771|84868.3|84773.7|84873.7|84781.5|84861.9|84764.5|80
1620166180000|2021-05-04 22:09:40|84870.4|84776.6|84871|84772.9|84873.8|84783.5|84863.5|84767.5|80
1620166190000|2021-05-04 22:09:50|84868.2|84769.9|84872.2|84774.4|84873.5|84778.5|84863.3|84767.1|80
1620166200000|2021-05-04 22:10:00|84870.7|84774.3|84868.8|84771.8|84872.6|84782|84862.3|84766.1|78
1620166210000|2021-05-04 22:10:10|84870.5|84771.6|84866.7|84771.8|84874.4|84781.9|84859.1|84765.9|80
1620166220000|2021-05-04 22:10:20|84871.8|84775.6|84865.2|84775.1|84872.8|84784.5|84858.5|84770.7|80
1620166230000|2021-05-04 22:10:30|84867.3|84771.9|84862.3|84774.5|84871|84785|84860.7|84769.4|80
1620166240000|2021-05-04 22:10:40|84862.4|84777|84871.5|84776.4|84875.6|84783.7|84862.4|84772.4|80
1620166250000|2021-05-04 22:10:50|84872.2|84777.8|84870.4|84780.2|84877.1|84783|84865.3|84773.6|75
1620166260000|2021-05-04 22:11:00|84872|84780.1|84870|84780.2|84872.8|84782.6|84863.4|84775.8|80
1620166270000|2021-05-04 22:11:10|84869.9|84779.7|84861.8|84775.7|84873|84795.2|84861.8|84775.2|79
1620166280000|2021-05-04 22:11:20|84862.3|84776.9|84867.1|84777.4|84871.4|84784.4|84858.6|84772.6|80
1620166290000|2021-05-04 22:11:30|84867|84777.5|84871.4|84777.9|84874|84781.8|84863.1|84771|80
1620166300000|2021-05-04 22:11:40|84870.1|84775.5|84866.7|84777|84872.4|84784.9|84862.5|84769.8|79
1620166310000|2021-05-04 22:11:50|84867.4|84776.4|84867|84772.9|84874.3|84782|84863.7|84765.5|80
1620166320000|2021-05-04 22:12:00|84869.4|84774.8|84870.4|84777.5|84873|84783.9|84863.1|84772|80
1620166330000|2021-05-04 22:12:10|84870.7|84779.3|84868.7|84774|84872.6|84786.6|84862.8|84766.6|80
1620166340000|2021-05-04 22:12:20|84867.8|84777.8|84872.8|84775.8|84873.3|84780.5|84864.6|84772.2|80
1620166350000|2021-05-04 22:12:30|84871.2|84773.7|84868.8|84777.3|84873.4|84785.8|84864.9|84768.7|79
1620166360000|2021-05-04 22:12:40|84868|84778.2|84867.7|84777.7|84872.6|84784.4|84860.9|84771.2|80
1620166370000|2021-05-04 22:12:50|84869|84778.6|84867|84773.6|84872.7|84782.8|84861.8|84770.7|80
1620166380000|2021-05-04 22:13:00|84866.2|84778.2|84860.8|84770.5|84869.9|84785|84856.6|84763.4|79
1620166390000|2021-05-04 22:13:10|84858.2|84770.6|84864.1|84768.2|84869.4|84775.5|84858.2|84762.9|80
1620166400000|2021-05-04 22:13:20|84863.1|84767.4|84863.7|84768.1|84868.3|84774|84857.4|84763.1|79
1620166410000|2021-05-04 22:13:30|84862.4|84769|84865.2|84770.9|84867.8|84775.6|84855.4|84762.7|80
1620166420000|2021-05-04 22:13:40|84865|84771.5|84854.1|84771|84867.8|84777.8|84853.7|84754.2|80
1620166430000|2021-05-04 22:13:50|84859.2|84767.3|84864.4|84771.3|84865.2|84781.1|84850.6|84763.6|46
1620166440000|2021-05-04 22:14:00|84862.3|84770.8|84861.4|84769.4|84866.3|84779.9|84853.4|84764.4|80
1620166450000|2021-05-04 22:14:10|84862.3|84771.6|84861.7|84768.3|84865.7|84775.4|84856.1|84766.3|80
1620166460000|2021-05-04 22:14:20|84862.1|84769.9|84861.2|84774.3|84867.7|84777.4|84854|84764.4|80
1620166470000|2021-05-04 22:14:30|84856.6|84774.8|84861.2|84766.2|84866.4|84776|84849.8|84760.1|80
1620166480000|2021-05-04 22:14:40|84862.4|84770.7|84852.3|84768.9|84868.3|84777.6|84852.3|84757.2|80
1620166490000|2021-05-04 22:14:50|84855.7|84765.9|84861.3|84764.3|84866.3|84778.4|84855.3|84763|80
1620166500000|2021-05-04 22:15:00|84860.1|84763.9|84864.4|84773.4|84867.7|84776.5|84847.3|84758|51
1620166510000|2021-05-04 22:15:10|84864.9|84773.7|84864.8|84775.2|84866.5|84775.7|84862.8|84773|16
1620166520000|2021-05-04 22:15:20|84866.2|84774.9|84868.5|84769.7|84870.5|84774.9|84865.7|84769.7|16
1620166530000|2021-05-04 22:15:30|84869.8|84768.3|84862.5|84777.1|84869.8|84783.2|84861.9|84768.3|24
1620166540000|2021-05-04 22:15:40|84862.2|84773.1|84863.5|84776.2|84864.1|84776.6|84851|84766.4|32
1620166550000|2021-05-04 22:15:50|84862.8|84776.6|84860.6|84781.1|84864.8|84782.4|84857.3|84770.5|32
1620166560000|2021-05-04 22:16:00|84858.3|84783.1|84868.4|84776.3|84868.4|84798.1|84845.3|84776.3|8
1620166570000|2021-05-04 22:16:10|84864.5|84780|84859|84777|84864.5|84780.1|84855.5|84775.2|22
1620166580000|2021-05-04 22:16:20|84856.9|84778.8|84861.5|84779.8|84864|84781|84856.8|84769.8|40
1620166590000|2021-05-04 22:16:30|84857.9|84783|84865.6|84777.9|84865.6|84785.6|84857.9|84776.4|19
1620166600000|2021-05-04 22:16:40|84848.6|84798.6|84862.6|84778.6|84868.6|84800.4|84848.6|84774.9|41
1620166610000|2021-05-04 22:16:50|84862|84777.1|84867.1|84779.7|84869.3|84799.4|84849.4|84777.1|15
1620166620000|2021-05-04 22:17:00|84866.8|84780|84864.9|84786|84866.8|84786|84855.1|84780|12
1620166630000|2021-05-04 22:17:10|84866.5|84783.1|84872.2|84782.7|84875.5|84795.1|84862.7|84782|26
1620166640000|2021-05-04 22:17:20|84864.6|84791|84868.2|84787.2|84875.7|84791|84864.6|84782.8|19
1620166650000|2021-05-04 22:17:30|84864.6|84784.3|84871.3|84786|84874.5|84791.1|84864.6|84781.7|16
1620166660000|2021-05-04 22:17:40|84869.8|84787.9|84871.9|84786.6|84873.6|84790.2|84867.8|84785|15
1620166670000|2021-05-04 22:17:50|84872.3|84786.7|84869.9|84789.5|84872.3|84789.5|84869.9|84786.7|12
1620166680000|2021-05-04 22:18:00|84870.2|84785.4|84853.6|84803.6|84873.3|84803.6|84853.5|84781.4|21
1620166690000|2021-05-04 22:18:10|84866.3|84791.5|84864|84792.2|84876.5|84804.2|84854.2|84776.4|39
1620166700000|2021-05-04 22:18:20|84862|84791.7|84867|84787|84875.7|84791.7|84862|84774.8|14
1620166710000|2021-05-04 22:18:30|84869.4|84784.7|84867.5|84792|84870.1|84792|84864.1|84783.7|6
1620166720000|2021-05-04 22:18:40|84867.6|84792.4|84869.3|84788.7|84869.3|84793.7|84865.7|84788.7|6
1620166730000|2021-05-04 22:18:50|84853.8|84803.8|84868.5|84779.5|84869.1|84804.9|84853.8|84778.6|10
1620166740000|2021-05-04 22:19:00|84864.8|84784|84865|84789.9|84871.6|84802.3|84851.2|84777.4|28
1620166750000|2021-05-04 22:19:10|84864.7|84790.7|84863.6|84790.4|84868.9|84801.9|84851.9|84783.5|8
1620166760000|2021-05-04 22:19:20|84862.2|84792|84864.6|84786.3|84870.2|84792|84862.2|84782.3|24
1620166770000|2021-05-04 22:19:30|84868.9|84781|84866.7|84775|84868.9|84781.4|84861.5|84769.2|43
1620166780000|2021-05-04 22:19:40|84868.6|84773|84861.5|84783.8|84869.5|84783.8|84860.7|84773|13
1620166790000|2021-05-04 22:19:50|84861|84784.4|84865.5|84779.7|84866.3|84784.4|84861|84778.5|33
1620166800000|2021-05-04 22:20:00|84865.3|84779.9|84863.3|84781.5|84866.7|84782.8|84862.7|84777.3|16
1620166810000|2021-05-04 22:20:10|84861|84784.1|84861.3|84778.2|84866.3|84784.1|84861|84773.5|9
1620166820000|2021-05-04 22:20:20|84863.5|84775.6|84864.7|84780.5|84867.2|84780.6|84863.4|84775.6|12
1620166830000|2021-05-04 22:20:30|84860.4|84784.2|84866.6|84783.3|84871.4|84786.6|84860.4|84769.2|24
1620166840000|2021-05-04 22:20:40|84863.9|84786.6|84864.4|84784.5|84871.7|84791.8|84860|84774.6|20
1620166850000|2021-05-04 22:20:50|84864.5|84788.1|84859.2|84788.5|84864.5|84799.4|84848.8|84785.7|12
1620166860000|2021-05-04 22:21:00|84863.7|84783|84867.3|84777.3|84868.1|84785.1|84861.8|84777.3|9
1620166870000|2021-05-04 22:21:10|84864|84780.5|84869.6|84775.6|84871|84781.5|84864|84775.3|8
1620166880000|2021-05-04 22:21:20|84868.4|84777.6|84864|84784.4|84870.8|84784.8|84860.9|84774.8|17
1620166890000|2021-05-04 22:21:30|84868.7|84776.4|84864.2|84783.3|84868.7|84785.6|84861.4|84776.4|8
1620166900000|2021-05-04 22:21:40|84866.4|84781.4|84860|84787.3|84866.4|84787.5|84859.3|84781.4|9
1620166910000|2021-05-04 22:21:50|84848.4|84798.4|84850.7|84800.7|84869.7|84800.7|84848.4|84781.2|10
1620166920000|2021-05-04 22:22:00|84850.2|84800.2|84848.9|84798.9|84850.2|84800.2|84848.9|84798.9|3
1620166930000|2021-05-04 22:22:10|84849.3|84799.3|84849.1|84799.1|84864.6|84799.3|84849.1|84784.5|4
1620166940000|2021-05-04 22:22:20|84861|84787.7|84865.6|84784.2|84865.6|84797.9|84847.9|84779.1|7
1620166950000|2021-05-04 22:22:30|84865.4|84784.1|84860.8|84786.2|84865.4|84798.3|84848.3|84783.1|5
1620166960000|2021-05-04 22:22:40|84861.9|84785.7|84866.9|84784.7|84866.9|84785.7|84861.9|84777.4|9
1620166970000|2021-05-04 22:22:50|84848.8|84798.8|84849.6|84799.6|84862.7|84799.6|84848.3|84784.6|5
1620166980000|2021-05-04 22:23:00|84848.9|84798.9|84849.7|84799.7|84849.7|84799.7|84848.9|84798.9|4
1620166990000|2021-05-04 22:23:10|84850.1|84800.1|84867.1|84779|84867.1|84800.1|84850.1|84774|11
1620167000000|2021-05-04 22:23:20|84857.9|84786.4|84861.1|84777.6|84868.2|84786.4|84857.7|84775.2|19
1620167010000|2021-05-04 22:23:30|84860.8|84777.5|84859|84781.1|84863|84781.2|84858.1|84776.5|11
1620167020000|2021-05-04 22:23:40|84856.9|84782.7|84864|84775.6|84864|84782.7|84855.8|84774.5|10
1620167030000|2021-05-04 22:23:50|84864.1|84776|84858.3|84780.4|84864.1|84780.4|84858.3|84775.4|7
1620167040000|2021-05-04 22:24:00|84845.3|84795.3|84863.7|84773.3|84863.7|84795.3|84843.3|84772.7|8
1620167050000|2021-05-04 22:24:10|84866.4|84769.4|84865.2|84784|84868.1|84784|84861.3|84769.4|16
1620167060000|2021-05-04 22:24:20|84861.4|84785.8|84864|84782.2|84870.4|84785.8|84861.4|84775.5|10
1620167070000|2021-05-04 22:24:30|84866.5|84780.3|84865.8|84781.2|84866.5|84786.6|84860.4|84780|11
1620167080000|2021-05-04 22:24:40|84866.6|84774.9|84860.6|84782.8|84866.6|84784.5|84857.4|84774.9|10
1620167090000|2021-05-04 22:24:50|84861.9|84776|84845|84795|84861.9|84795|84845|84776|8
1620167100000|2021-05-04 22:25:00|84844.8|84794.8|84863.8|84785.1|84863.8|84796.2|84844.8|84785.1|9
1620167110000|2021-05-04 22:25:10|84849.6|84799.6|84849.2|84799.2|84849.6|84799.6|84848.9|84798.9|8
1620167120000|2021-05-04 22:25:20|84848.9|84798.9|84859.3|84777.9|84859.3|84799.4|84848.9|84777.9|6
1620167130000|2021-05-04 22:25:30|84858.2|84774.9|84864.2|84779.9|84864.2|84780.7|84853.8|84774.1|14
1620167140000|2021-05-04 22:25:40|84857.5|84784.3|84861.8|84784.2|84863.2|84793.3|84842.4|84777.4|21
1620167150000|2021-05-04 22:25:50|84862.2|84782.9|84865|84782.4|84868.8|84786.2|84857.4|84774.2|17
1620167160000|2021-05-04 22:26:00|84865.5|84783.4|84860.9|84782.4|84866.5|84786.5|84857.8|84776.9|26
1620167170000|2021-05-04 22:26:10|84862.6|84780|84862.6|84783.4|84864.8|84786.1|84860|84778.7|30
1620167180000|2021-05-04 22:26:20|84864.5|84781.7|84865.7|84784.2|84866.3|84789.2|84861.2|84780.7|19
1620167190000|2021-05-04 22:26:30|84864.4|84786.4|84867.8|84788.4|84868|84803.2|84849.2|84786.4|17
1620167200000|2021-05-04 22:26:40|84865|84791.3|84868.3|84795.4|84868.7|84795.4|84864.1|84790.2|12
1620167210000|2021-05-04 22:26:50|84867.6|84790.6|84866.5|84791.7|84868.1|84792.4|84862.4|84788.5|14
1620167220000|2021-05-04 22:27:00|84865.2|84791.4|84867.1|84792.7|84867.5|84803.2|84853.2|84790.9|11
1620167230000|2021-05-04 22:27:10|84854.6|84804.6|84861.3|84787.3|84867.2|84804.6|84854.6|84784.2|19
1620167240000|2021-05-04 22:27:20|84862.8|84785.2|84858.5|84785.7|84862.8|84797|84847|84781.1|23
1620167250000|2021-05-04 22:27:30|84858.2|84785.9|84860.1|84784.6|84860.5|84787.5|84857.3|84784.6|7
1620167260000|2021-05-04 22:27:40|84861.4|84783.8|84862.9|84783.2|84867.5|84802.7|84848.3|84783.2|19
1620167270000|2021-05-04 22:27:50|84864.6|84779.3|84844.8|84794.8|84864.6|84799.9|84844.8|84778.6|14
1620167280000|2021-05-04 22:28:00|84847.2|84797.2|84848.9|84798.9|84859.7|84799|84845.9|84785.4|14
1620167290000|2021-05-04 22:28:10|84849.2|84799.2|84855.3|84778.2|84862.2|84799.2|84847.4|84777.4|27
1620167300000|2021-05-04 22:28:20|84855.6|84778.5|84841|84791|84855.6|84791.5|84840.8|84777.2|13
1620167310000|2021-05-04 22:28:30|84841.8|84791.8|84855.8|84780.8|84855.8|84791.8|84837.2|84770.9|7
1620167320000|2021-05-04 22:28:40|84853.7|84776.5|84853.6|84774.5|84857.7|84779.6|84852.6|84774.5|11
1620167330000|2021-05-04 22:28:50|84850.2|84779.9|84844.5|84794.5|84855.9|84794.5|84840.1|84779.9|9
1620167340000|2021-05-04 22:29:00|84843.5|84793.5|84843.3|84793.3|84854.4|84794|84843.3|84783.3|6
1620167350000|2021-05-04 22:29:10|84842.8|84792.8|84859|84786.3|84859|84793.8|84842.8|84786.3|4
1620167360000|2021-05-04 22:29:20|84858.3|84774.4|84843|84793|84858.3|84793|84841.2|84774.4|12
1620167370000|2021-05-04 22:29:30|84851.9|84777.3|84860.2|84782|84860.2|84792.3|84841.9|84777.3|8
1620167380000|2021-05-04 22:29:40|84844.7|84794.7|84855|84782.7|84857.8|84798.9|84843.7|84779.1|14
1620167390000|2021-05-04 22:29:50|84843.1|84793.1|84855.1|84783.6|84857.6|84794.1|84843.1|84782.4|16
1620167400000|2021-05-04 22:30:00|84856.5|84782.2|84850.1|84776.1|84859.5|84782.4|84850.1|84776.1|18
1620167410000|2021-05-04 22:30:10|84851.5|84780.2|84853.5|84777.9|84855.9|84796.9|84836.6|84773.6|48
1620167420000|2021-05-04 22:30:20|84847.8|84775.9|84848.5|84774|84857.4|84790.8|84834.1|84773.6|80
1620167430000|2021-05-04 22:30:30|84836.2|84786.2|84845.2|84774.4|84858.4|84795.5|84832.1|84770.4|79
1620167440000|2021-05-04 22:30:40|84849|84775.7|84849.3|84775.4|84857.9|84792|84834.1|84772.8|79
1620167450000|2021-05-04 22:30:50|84835.9|84785.9|84852.9|84776.6|84857.5|84793|84834.8|84773.7|79
1620167460000|2021-05-04 22:31:00|84853.4|84777.4|84837.7|84787.7|84856.7|84797.1|84835.2|84774.5|78
1620167470000|2021-05-04 22:31:10|84836.6|84786.6|84836.6|84786.6|84853.4|84790.6|84827.7|84770.8|79
1620167480000|2021-05-04 22:31:20|84852.2|84776.9|84835.4|84785.4|84853.2|84793.7|84829.3|84771.6|80
1620167490000|2021-05-04 22:31:30|84835.6|84785.6|84839.1|84789.1|84855.1|84790.6|84827.8|84772.4|78
1620167500000|2021-05-04 22:31:40|84836.5|84786.5|84847.7|84775.3|84855.8|84787.8|84829.7|84773.2|78
1620167510000|2021-05-04 22:31:50|84834.6|84784.6|84840|84790|84851.6|84791.4|84834.5|84775.7|77
1620167520000|2021-05-04 22:32:00|84837.5|84787.5|84836.9|84786.9|84850.4|84792.5|84834.4|84776.4|77
1620167530000|2021-05-04 22:32:10|84847.4|84777.1|84851.4|84780|84851.7|84791.3|84833.9|84775.8|74
1620167540000|2021-05-04 22:32:20|84839.6|84789.6|84833.6|84783.6|84850.7|84790.9|84833.6|84775.4|51
1620167550000|2021-05-04 22:32:30|84832.9|84782.9|84840.1|84790.1|84857.1|84794.7|84832.9|84774.6|74
1620167560000|2021-05-04 22:32:40|84839.6|84789.6|84853.8|84779.8|84860.2|84789.6|84830.2|84770.5|69
1620167570000|2021-05-04 22:32:50|84855.5|84778.5|84841.5|84791.5|84855.5|84792.6|84840.3|84778.5|19
1620167580000|2021-05-04 22:33:00|84840.4|84790.4|84848.9|84778.7|84856.3|84791.6|84835|84774.6|27
1620167590000|2021-05-04 22:33:10|84839.5|84789.5|84840.4|84790.4|84853.9|84790.4|84827|84771.6|34
1620167600000|2021-05-04 22:33:20|84839.8|84789.8|84856.9|84783|84857.6|84795.6|84838.3|84783|15
1620167610000|2021-05-04 22:33:30|84856.8|84783.3|84842.2|84792.2|84856.8|84792.4|84842.2|84780.1|20
1620167620000|2021-05-04 22:33:40|84842.6|84792.6|84853.1|84775.6|84857.1|84792.8|84840.1|84775.6|16
1620167630000|2021-05-04 22:33:50|84854.9|84780.7|84842.5|84792.5|84855.6|84796.1|84840.6|84777.8|24
1620167640000|2021-05-04 22:34:00|84844.9|84794.9|84860.2|84776.2|84863.3|84799.2|84844.9|84767.5|21
1620167650000|2021-05-04 22:34:10|84843.5|84793.5|84842.5|84792.5|84860.1|84798.1|84842.5|84776|22
1620167660000|2021-05-04 22:34:20|84843.8|84793.8|84844.2|84794.2|84855.2|84794.6|84843.6|84781.7|11
1620167670000|2021-05-04 22:34:30|84844.6|84794.6|84845.3|84795.3|84859.1|84795.8|84844.6|84784.6|12
1620167680000|2021-05-04 22:34:40|84845|84795|84847.6|84797.6|84863.5|84797.9|84841.5|84778.9|23
1620167690000|2021-05-04 22:34:50|84847.2|84797.2|84848.1|84798.1|84859.9|84798.1|84847.2|84788.1|5
1620167700000|2021-05-04 22:35:00|84847.5|84797.5|84857.1|84780|84860.4|84797.8|84843.6|84775.8|32
1620167710000|2021-05-04 22:35:10|84844.4|84794.4|84848.4|84798.4|84861|84800.2|84844.4|84784.4|32
1620167720000|2021-05-04 22:35:20|84857.8|84787.4|84846|84796|84859.6|84802.3|84846|84784.5|11
1620167730000|2021-05-04 22:35:30|84846.1|84796.1|84854.5|84780.8|84859.3|84796.1|84844.7|84780.8|21
1620167740000|2021-05-04 22:35:40|84855.5|84778.5|84845.4|84795.4|84857.2|84796.1|84838.8|84778.5|28
1620167750000|2021-05-04 22:35:50|84845.3|84795.3|84844|84794|84855.2|84795.6|84843.5|84783.8|21
1620167760000|2021-05-04 22:36:00|84844.1|84794.1|84854.1|84782.8|84861|84796.1|84843.6|84782.6|12
1620167770000|2021-05-04 22:36:10|84854|84782.7|84852.4|84781.7|84856.4|84784.5|84852.4|84781.7|7
1620167780000|2021-05-04 22:36:20|84843.2|84793.2|84841.6|84791.6|84844.3|84794.3|84841.6|84791.6|13
1620167790000|2021-05-04 22:36:30|84842.6|84792.6|84841.9|84791.9|84857|84797.8|84841.9|84784.9|12
1620167800000|2021-05-04 22:36:40|84841|84791|84844.3|84794.3|84858.6|84794.6|84841|84778.6|11
1620167810000|2021-05-04 22:36:50|84856.3|84782.9|84859.3|84787.4|84861.2|84799.1|84846.2|84782.9|20
1620167820000|2021-05-04 22:37:00|84858.5|84788.6|84856.7|84786.7|84860.4|84799.2|84847.2|84786.4|15
1620167830000|2021-05-04 22:37:10|84847.6|84797.6|84851.1|84801.1|84851.1|84801.1|84846.2|84796.2|7
1620167840000|2021-05-04 22:37:20|84848.9|84798.9|84860.1|84787.5|84860.1|84798.9|84847|84787.5|8
1620167850000|2021-05-04 22:37:30|84858.2|84787.6|84863.5|84788.8|84864.2|84799|84845.4|84784.7|11
1620167860000|2021-05-04 22:37:40|84861|84789.2|84860.6|84786.8|84861.4|84800|84848.8|84784.9|7
1620167870000|2021-05-04 22:37:50|84862.7|84786.4|84849.2|84799.2|84862.7|84801.5|84847.3|84784|14
1620167880000|2021-05-04 22:38:00|84859.8|84788.3|84849.5|84799.5|84860.3|84799.5|84849.4|84787.3|6
1620167890000|2021-05-04 22:38:10|84848.8|84798.8|84864.4|84788.4|84864.4|84803.6|84847.5|84785.5|32
1620167900000|2021-05-04 22:38:20|84864|84788.2|84856.4|84785.7|84864.7|84802.1|84844.3|84783.7|24
1620167910000|2021-05-04 22:38:30|84859.7|84781.3|84857.8|84783.6|84861.4|84799.7|84843.6|84781.3|37
1620167920000|2021-05-04 22:38:40|84858.5|84784.8|84860|84786.9|84865|84804.7|84848.2|84778.2|33
1620167930000|2021-05-04 22:38:50|84848.5|84798.5|84847.7|84797.7|84863.1|84800.9|84847.7|84784.4|10
1620167940000|2021-05-04 22:39:00|84848.5|84798.5|84847.3|84797.3|84860.5|84801.6|84845.4|84783.7|39
1620167950000|2021-05-04 22:39:10|84847.6|84797.6|84858.6|84786.6|84859.9|84801.2|84847.4|84786.5|18
1620167960000|2021-05-04 22:39:20|84857.5|84786.2|84844.8|84794.8|84860.7|84801.1|84844.3|84782|31
1620167970000|2021-05-04 22:39:30|84856.2|84786.2|84841.6|84791.6|84859|84797.6|84841|84776.8|19
1620167980000|2021-05-04 22:39:40|84842.9|84792.9|84844.5|84794.5|84857.6|84795.4|84841.8|84779.2|18
1620167990000|2021-05-04 22:39:50|84854.6|84781.4|84858.9|84788.1|84859.6|84794.7|84843.7|84781.4|20
1620168000000|2021-05-04 22:40:00|84849.5|84799.5|84858.9|84783.1|84861.5|84799.5|84845.5|84780.6|19
1620168010000|2021-05-04 22:40:10|84856.2|84785.4|84843.5|84793.5|84860|84801|84841.7|84780.5|33
1620168020000|2021-05-04 22:40:20|84844.9|84794.9|84844|84794|84853.4|84795.2|84843.4|84781|12
1620168030000|2021-05-04 22:40:30|84845|84795|84857.4|84779.5|84858.2|84795|84843.1|84779.5|16
1620168040000|2021-05-04 22:40:40|84856.6|84780.5|84843.3|84793.3|84856.6|84795.5|84843.3|84780.5|25
1620168050000|2021-05-04 22:40:50|84844.4|84794.4|84844|84794|84846.2|84796.2|84843.6|84793.6|15
1620168060000|2021-05-04 22:41:00|84844.7|84794.7|84846.3|84796.3|84854.7|84796.3|84844.7|84784.2|12
1620168070000|2021-05-04 22:41:10|84846.2|84796.2|84852.3|84802.3|84854|84804|84842.8|84782.5|23
1620168080000|2021-05-04 22:41:20|84852.7|84802.7|84849.9|84799.9|84863.3|84804.8|84846.7|84784.8|26
1620168090000|2021-05-04 22:41:30|84850|84800|84862.8|84790.1|84866.2|84804.6|84845.4|84780.5|36
1620168100000|2021-05-04 22:41:40|84862.7|84786.4|84857.3|84787|84864.3|84800.5|84849.9|84783.2|25
1620168110000|2021-05-04 22:41:50|84847.1|84797.1|84849.6|84799.6|84863.5|84800.2|84846.9|84786.4|22
1620168120000|2021-05-04 22:42:00|84859|84788.1|84852.3|84802.3|84859|84802.7|84847.6|84786.1|23
1620168130000|2021-05-04 22:42:10|84853.5|84803.5|84862.4|84790.5|84873.7|84812.4|84850.3|84790.5|57
1620168140000|2021-05-04 22:42:20|84863.9|84789.2|84850.4|84800.4|84863.9|84804.4|84849.5|84789.1|28
1620168150000|2021-05-04 22:42:30|84850.6|84800.6|84869.5|84794.3|84871.8|84809.1|84848.9|84790.9|34
1620168160000|2021-05-04 22:42:40|84868.8|84794.9|84863.4|84793.1|84868.8|84813.2|84854.6|84792.9|37
1620168170000|2021-05-04 22:42:50|84852.6|84802.6|84856.2|84806.2|84868.2|84806.2|84852.3|84787.6|23
1620168180000|2021-05-04 22:43:00|84854.3|84804.3|84863.6|84790.1|84867.3|84804.4|84851.5|84787.3|23
1620168190000|2021-05-04 22:43:10|84852.5|84802.5|84869.3|84793.8|84872.9|84803.7|84851.5|84791.6|25
1620168200000|2021-05-04 22:43:20|84868.4|84792.9|84870|84792.3|84872.2|84793.1|84866.4|84789.2|15
1620168210000|2021-05-04 22:43:30|84869|84794|84865.9|84794.7|84869|84802.9|84852.4|84791.2|19
1620168220000|2021-05-04 22:43:40|84866.1|84794.6|84863.6|84791.9|84868.5|84807|84855.1|84789.8|23
1620168230000|2021-05-04 22:43:50|84864.9|84792.5|84866.1|84794.3|84866.1|84804.1|84851.4|84789.4|30
1620168240000|2021-05-04 22:44:00|84865.8|84794|84853.3|84803.3|84874.1|84808.9|84852.7|84790.9|28
1620168250000|2021-05-04 22:44:10|84852.3|84802.3|84867.6|84796.7|84876.1|84816.3|84852.3|84795.5|29
1620168260000|2021-05-04 22:44:20|84869.8|84796.6|84865.2|84794.3|84869.8|84808.6|84854.8|84792.9|31
1620168270000|2021-05-04 22:44:30|84865.1|84793|84856|84806|84868.3|84810.4|84853.4|84789.1|39
1620168280000|2021-05-04 22:44:40|84854.9|84804.9|84865.5|84789.5|84866.8|84805.7|84852.4|84789.1|28
1620168290000|2021-05-04 22:44:50|84865.8|84789.7|84868.9|84790.1|84870.3|84790.8|84863.5|84787.8|22
1620168300000|2021-05-04 22:45:00|84869.6|84789|84864.8|84778.3|84871.4|84789|84861.4|84775|52
1620168310000|2021-05-04 22:45:10|84863.9|84783.5|84858.1|84782.7|84865.7|84783.5|84857.8|84778.7|30
1620168320000|2021-05-04 22:45:20|84858.4|84783|84848.6|84798.6|84861.3|84802.3|84848.2|84783|47
1620168330000|2021-05-04 22:45:30|84860|84787.1|84847.4|84797.4|84863.7|84799.3|84846.6|84780.4|21
1620168340000|2021-05-04 22:45:40|84847.1|84797.1|84848.7|84798.7|84859.8|84800.8|84847.1|84787.8|19
1620168350000|2021-05-04 22:45:50|84848.5|84798.5|84849.6|84799.6|84849.9|84799.9|84848.5|84798.5|13
1620168360000|2021-05-04 22:46:00|84849.7|84799.7|84849.8|84799.8|84851.7|84801.7|84849.6|84799.6|37
1620168370000|2021-05-04 22:46:10|84849.7|84799.7|84849.7|84799.7|84851.5|84801.5|84848.2|84798.2|29
1620168380000|2021-05-04 22:46:20|84848.7|84798.7|84843.7|84793.7|84850.4|84800.4|84843.6|84793.6|32
1620168390000|2021-05-04 22:46:30|84844.4|84794.4|84845.1|84795.1|84846.6|84796.6|84842.4|84792.4|28
1620168400000|2021-05-04 22:46:40|84842.3|84792.3|84839.4|84789.4|84851.6|84794.5|84839.4|84778.3|19
1620168410000|2021-05-04 22:46:50|84840.6|84790.6|84844.2|84794.2|84844.8|84794.8|84839.4|84789.4|32
1620168420000|2021-05-04 22:47:00|84843.8|84793.8|84842.3|84792.3|84844.2|84794.2|84841.2|84791.2|12
1620168430000|2021-05-04 22:47:10|84843.1|84793.1|84842.5|84792.5|84844.9|84794.9|84841.9|84791.9|26
1620168440000|2021-05-04 22:47:20|84842.4|84792.4|84840.5|84790.5|84843|84793|84838.7|84788.7|29
1620168450000|2021-05-04 22:47:30|84840.8|84790.8|84843.6|84793.6|84851.3|84794|84840.4|84781|29
1620168460000|2021-05-04 22:47:40|84843.3|84793.3|84846.4|84796.4|84849.5|84799.5|84843.3|84793.3|23
1620168470000|2021-05-04 22:47:50|84848|84798|84847|84797|84848.6|84798.6|84844.3|84794.3|14
1620168480000|2021-05-04 22:48:00|84847.2|84797.2|84843.8|84793.8|84847.7|84797.7|84843.8|84793.8|10
1620168490000|2021-05-04 22:48:10|84845.2|84795.2|84844.2|84794.2|84845.8|84795.8|84843.9|84793.9|13
1620168500000|2021-05-04 22:48:20|84845|84795|84842.9|84792.9|84855.8|84796.4|84838.8|84779.9|22
1620168510000|2021-05-04 22:48:30|84838.7|84788.7|84842.2|84792.2|84842.3|84792.3|84838.7|84788.7|14
1620168520000|2021-05-04 22:48:40|84843.2|84793.2|84839.4|84789.4|84843.2|84793.2|84839.4|84789.4|9
1620168530000|2021-05-04 22:48:50|84839.8|84789.8|84839.8|84789.8|84839.8|84789.8|84839.2|84789.2|7
1620168540000|2021-05-04 22:49:00|84839.1|84789.1|84835.4|84785.4|84848.2|84792|84835.4|84777.4|13
1620168550000|2021-05-04 22:49:10|84835.3|84785.3|84834|84784|84835.3|84785.3|84833.1|84783.1|17
1620168560000|2021-05-04 22:49:20|84832.9|84782.9|84832.9|84782.9|84833.5|84783.5|84827.3|84777.3|21
1620168570000|2021-05-04 22:49:30|84832.1|84782.1|84835|84785|84836.1|84786.1|84832.1|84782.1|13
1620168580000|2021-05-04 22:49:40|84832.2|84782.2|84833.3|84783.3|84834|84784|84831.1|84781.1|17
1620168590000|2021-05-04 22:49:50|84832.9|84782.9|84836.2|84786.2|84836.2|84786.2|84832.9|84782.9|4
1620168600000|2021-05-04 22:50:00|84836|84786|84838.4|84788.4|84840.4|84790.4|84836|84786|25
1620168610000|2021-05-04 22:50:10|84841.5|84791.5|84829.3|84779.3|84841.5|84791.5|84827.6|84777.6|28
1620168620000|2021-05-04 22:50:20|84829.6|84779.6|84832.6|84782.6|84833.5|84783.5|84829.6|84779.6|20
1620168630000|2021-05-04 22:50:30|84831.2|84781.2|84831.7|84781.7|84833.2|84783.2|84829.4|84779.4|24
1620168640000|2021-05-04 22:50:40|84832.5|84782.5|84828.8|84778.8|84832.5|84782.5|84828.4|84778.4|8
1620168650000|2021-05-04 22:50:50|84829.2|84779.2|84829.1|84779.1|84829.7|84779.7|84826.1|84776.1|9
1620168660000|2021-05-04 22:51:00|84826.3|84776.3|84825.3|84775.3|84828.3|84778.3|84825.3|84775.3|12
1620168670000|2021-05-04 22:51:10|84828.4|84778.4|84831.9|84781.9|84839.9|84781.9|84826|84769.9|14
1620168680000|2021-05-04 22:51:20|84831.8|84781.8|84833.7|84783.7|84833.9|84783.9|84828.9|84778.9|19
1620168690000|2021-05-04 22:51:30|84833.4|84783.4|84832.7|84782.7|84835.5|84785.5|84832.7|84782.7|5
1620168700000|2021-05-04 22:51:40|84835.1|84785.1|84833.2|84783.2|84835.1|84785.1|84831.9|84781.9|11
1620168710000|2021-05-04 22:51:50|84832.5|84782.5|84832.4|84782.4|84832.5|84782.5|84830.5|84780.5|14
1620168720000|2021-05-04 22:52:00|84829.2|84779.2|84827.6|84777.6|84829.9|84779.9|84827|84777|11
1620168730000|2021-05-04 22:52:10|84828.9|84778.9|84828.1|84778.1|84833.1|84783.1|84828|84778|21
1620168740000|2021-05-04 22:52:20|84828.5|84778.5|84827.3|84777.3|84828.5|84778.5|84826.5|84776.5|12
1620168750000|2021-05-04 22:52:30|84828.2|84778.2|84828.5|84757.6|84828.5|84778.2|84820.2|84757.6|4
1620168760000|2021-05-04 22:52:40|84822.9|84772.9|84821.2|84771.2|84826.2|84776.2|84819.8|84769.8|22
1620168770000|2021-05-04 22:52:50|84818.7|84768.7|84820.2|84770.2|84820.9|84770.9|84818.2|84768.2|12
1620168780000|2021-05-04 22:53:00|84821.9|84771.9|84845.8|84773.3|84846.5|84789.2|84819|84769|53
1620168790000|2021-05-04 22:53:10|84845.6|84773.9|84835.4|84785.4|84848.1|84791.3|84832.8|84769.1|68
1620168800000|2021-05-04 22:53:20|84834.6|84784.6|84841.7|84791.7|84843.4|84793.4|84831.9|84781.9|25
1620168810000|2021-05-04 22:53:30|84841.5|84791.5|84841.2|84791.2|84842|84792|84833.5|84783.5|38
1620168820000|2021-05-04 22:53:40|84841.6|84791.6|84840.3|84790.3|84844.5|84794.5|84837.2|84787.2|51
1620168830000|2021-05-04 22:53:50|84841.2|84791.2|84838.9|84788.9|84841.2|84791.2|84835.1|84785.1|72
1620168840000|2021-05-04 22:54:00|84839.3|84789.3|84839.2|84789.2|84840.6|84790.6|84837.5|84787.5|72
1620168850000|2021-05-04 22:54:10|84839.3|84789.3|84839.3|84789.3|84840.5|84790.5|84835.2|84785.2|78
1620168860000|2021-05-04 22:54:20|84838.2|84788.2|84847.4|84777|84847.4|84791.3|84837.2|84776.8|72
1620168870000|2021-05-04 22:54:30|84847.5|84777.1|84841.7|84791.7|84847.5|84793.3|84837.4|84777.1|67
1620168880000|2021-05-04 22:54:40|84842.5|84792.5|84837.7|84787.7|84846.7|84793.5|84835|84774.5|51
1620168890000|2021-05-04 22:54:50|84836.5|84786.5|84845.8|84775.4|84848|84788.3|84833.3|84773.5|30
1620168900000|2021-05-04 22:55:00|84835.4|84785.4|84838.2|84788.2|84847.6|84789.2|84833.6|84772|41
1620168910000|2021-05-04 22:55:10|84838|84788|84842.8|84792.8|84843.7|84793.7|84834.7|84784.7|26
1620168920000|2021-05-04 22:55:20|84853.7|84782.3|84837.4|84787.4|84854.5|84793.8|84833.9|84770.2|18
1620168930000|2021-05-04 22:55:30|84836.6|84786.6|84844.9|84773.7|84847.5|84788.9|84833.5|84767.5|69
1620168940000|2021-05-04 22:55:40|84834.1|84784.1|84841.5|84791.5|84858.6|84799.2|84834.1|84770.5|77
1620168950000|2021-05-04 22:55:50|84840.6|84790.6|84849.6|84799.6|84857.2|84801.5|84838.8|84773|74
1620168960000|2021-05-04 22:56:00|84849.5|84799.5|84853.8|84783.6|84855.3|84799.5|84842.8|84780|45
1620168970000|2021-05-04 22:56:10|84852.4|84782|84840.3|84790.3|84852.4|84792.1|84840.2|84780.5|18
1620168980000|2021-05-04 22:56:20|84850.5|84779|84844.3|84794.3|84853.1|84794.7|84839.5|84779|18
1620168990000|2021-05-04 22:56:30|84843.5|84793.5|84849.5|84776|84856.3|84799.3|84839|84772.6|50
1620169000000|2021-05-04 22:56:40|84848.7|84777.2|84850.3|84800.3|84861.2|84803|84839.9|84776|62
1620169010000|2021-05-04 22:56:50|84849.5|84799.5|84855.3|84778.8|84859.7|84802.3|84845.2|84778.2|54
1620169020000|2021-05-04 22:57:00|84853.9|84783.4|84844.1|84794.1|84853.9|84799.7|84839.7|84776.3|51
1620169030000|2021-05-04 22:57:10|84843.3|84793.3|84848.1|84798.1|84849.3|84799.3|84842.1|84792.1|59
1620169040000|2021-05-04 22:57:20|84848.3|84798.3|84847.5|84797.5|84848.3|84798.3|84844.5|84794.5|35
1620169050000|2021-05-04 22:57:30|84847.6|84797.6|84845.9|84795.9|84848.3|84798.3|84843.6|84793.6|65
1620169060000|2021-05-04 22:57:40|84845.5|84795.5|84848|84798|84848.3|84798.3|84843.2|84793.2|67
1620169070000|2021-05-04 22:57:50|84846.7|84796.7|84845.3|84795.3|84849.1|84799.1|84842.2|84792.2|75
1620169080000|2021-05-04 22:58:00|84845.7|84795.7|84849|84799|84850.6|84800.6|84841.6|84791.6|49
1620169090000|2021-05-04 22:58:10|84849.6|84799.6|84843.6|84793.6|84850.2|84800.2|84841|84791|47
1620169100000|2021-05-04 22:58:20|84843.2|84793.2|84845.7|84795.7|84849.5|84799.5|84843.2|84793.2|21
1620169110000|2021-05-04 22:58:30|84848.8|84798.8|84849.1|84799.1|84850.6|84800.6|84845.4|84795.4|36
1620169120000|2021-05-04 22:58:40|84848.6|84798.6|84849.4|84799.4|84852.8|84802.8|84847.3|84797.3|36
1620169130000|2021-05-04 22:58:50|84849.8|84799.8|84850.7|84800.7|84852.1|84802.1|84848.1|84798.1|72
1620169140000|2021-05-04 22:59:00|84850.5|84800.5|84847.9|84797.9|84852.8|84802.8|84847.9|84797.9|48
1620169150000|2021-05-04 22:59:10|84850.8|84800.8|84851.5|84801.5|84853.3|84803.3|84849.6|84799.6|74
1620169160000|2021-05-04 22:59:20|84850.9|84800.9|84849.2|84799.2|84852.4|84802.4|84848.5|84798.5|69
1620169170000|2021-05-04 22:59:30|84849.4|84799.4|84843.8|84793.8|84857.2|84801|84842.6|84779.8|41
1620169180000|2021-05-04 22:59:40|84843.4|84793.4|84843.2|84793.2|84854.1|84794.5|84841.3|84781.5|22
1620169190000|2021-05-04 22:59:50|84843.3|84793.3|84844.6|84794.6|84855.1|84795.2|84840.7|84779.6|58
1620169200000|2021-05-04 23:00:00|84844.5|84794.5|84844.5|84794.5|84846.5|84796.5|84840|84790|75
1620169210000|2021-05-04 23:00:10|84842|84792|84843.8|84793.8|84847.2|84797.2|84841.5|84791.5|47
1620169220000|2021-05-04 23:00:20|84844.3|84794.3|84843.4|84793.4|84844.3|84794.3|84843.2|84793.2|5
1620169230000|2021-05-04 23:00:30|84844.9|84794.9|84845.4|84795.4|84848.5|84798.5|84843.5|84793.5|37
1620169240000|2021-05-04 23:00:40|84846.7|84796.7|84847|84797|84849.7|84799.7|84843.9|84793.9|16
1620169250000|2021-05-04 23:00:50|84843|84793|84845.1|84795.1|84847.6|84797.6|84842.2|84792.2|30
1620169260000|2021-05-04 23:01:00|84846.6|84796.6|84843.3|84793.3|84846.6|84796.6|84841.5|84791.5|60
1620169270000|2021-05-04 23:01:10|84843.1|84793.1|84841.4|84791.4|84844.5|84794.5|84841.4|84791.4|25
1620169280000|2021-05-04 23:01:20|84841.3|84791.3|84842.3|84792.3|84844|84794|84841.1|84791.1|26
1620169290000|2021-05-04 23:01:30|84842.7|84792.7|84841.3|84791.3|84842.8|84792.8|84840.3|84790.3|16
1620169300000|2021-05-04 23:01:40|84841.8|84791.8|84842.1|84792.1|84844.8|84794.8|84839.7|84789.7|52
1620169310000|2021-05-04 23:01:50|84841.8|84791.8|84841.9|84791.9|84843.1|84793.1|84841.2|84791.2|21
1620169320000|2021-05-04 23:02:00|84841.6|84791.6|84843.9|84793.9|84844.9|84794.9|84840.4|84790.4|44
1620169330000|2021-05-04 23:02:10|84844.5|84794.5|84842.5|84792.5|84845.8|84795.8|84842.5|84792.5|16
1620169340000|2021-05-04 23:02:20|84843.8|84793.8|84844.4|84794.4|84847.5|84797.5|84843.8|84793.8|16
1620169350000|2021-05-04 23:02:30|84844|84794|84845.7|84795.7|84847.3|84797.3|84841.7|84791.7|63
1620169360000|2021-05-04 23:02:40|84845|84795|84843.3|84793.3|84845|84795|84840|84790|51
1620169370000|2021-05-04 23:02:50|84843.7|84793.7|84850.3|84800.3|84851.3|84801.3|84843.7|84793.7|20
1620169380000|2021-05-04 23:03:00|84850.2|84800.2|84844.9|84794.9|84850.3|84800.3|84844.8|84794.8|22
1620169390000|2021-05-04 23:03:10|84845.4|84795.4|84843.4|84793.4|84847.3|84797.3|84843|84793|15
1620169400000|2021-05-04 23:03:20|84843.3|84793.3|84847.9|84797.9|84847.9|84797.9|84843.3|84793.3|8
1620169410000|2021-05-04 23:03:30|84847.4|84797.4|84849.8|84799.8|84849.9|84799.9|84842.1|84792.1|12
1620169420000|2021-05-04 23:03:40|84849.1|84799.1|84848.1|84798.1|84850.5|84800.5|84842.7|84792.7|16
1620169430000|2021-05-04 23:03:50|84848.9|84798.9|84843.7|84793.7|84849.8|84799.8|84843.7|84793.7|14
1620169440000|2021-05-04 23:04:00|84849.5|84799.5|84839.5|84789.5|84849.5|84799.5|84838.7|84788.7|16
1620169450000|2021-05-04 23:04:10|84838.1|84788.1|84843.9|84793.9|84846.1|84796.1|84837.7|84787.7|15
1620169460000|2021-05-04 23:04:20|84844.5|84794.5|84848.2|84798.2|84850|84800|84842.9|84792.9|20
1620169470000|2021-05-04 23:04:30|84845|84795|84849.9|84799.9|84850.4|84800.4|84845|84795|15
1620169480000|2021-05-04 23:04:40|84850.7|84800.7|84849.5|84799.5|84850.8|84800.8|84846.7|84796.7|27
1620169490000|2021-05-04 23:04:50|84849|84799|84848.8|84798.8|84849|84799|84848.8|84798.8|2
1620169500000|2021-05-04 23:05:00|84850.4|84800.4|84848.1|84798.1|84852.8|84802.8|84847|84797|28
1620169510000|2021-05-04 23:05:10|84851.4|84801.4|84850.9|84800.9|84851.4|84801.4|84849.1|84799.1|7
1620169520000|2021-05-04 23:05:20|84848.8|84798.8|84848.5|84798.5|84849.8|84799.8|84848.5|84798.5|10
1620169530000|2021-05-04 23:05:30|84849.5|84799.5|84847|84797|84849.5|84799.5|84847|84797|8
1620169540000|2021-05-04 23:05:40|84844.3|84794.3|84850.7|84800.7|84850.7|84800.7|84844.3|84794.3|10
1620169550000|2021-05-04 23:05:50|84850.5|84800.5|84844.7|84794.7|84851.1|84801.1|84844.7|84794.7|6
1620169560000|2021-05-04 23:06:00|84845.5|84795.5|84845.8|84795.8|84846.9|84796.9|84845.5|84795.5|16
1620169570000|2021-05-04 23:06:10|84846.5|84796.5|84844.7|84794.7|84847.4|84797.4|84844.4|84794.4|7
1620169580000|2021-05-04 23:06:20|84845.2|84795.2|84845.9|84795.9|84847.4|84797.4|84844.9|84794.9|6
1620169590000|2021-05-04 23:06:30|84848|84798|84839.9|84789.9|84848.2|84798.2|84839.9|84789.9|5
1620169600000|2021-05-04 23:06:40|84840|84790|84841|84791|84844.2|84794.2|84840|84790|5
1620169610000|2021-05-04 23:06:50|84842.8|84792.8|84844.2|84794.2|84845.1|84795.1|84840|84790|9
1620169620000|2021-05-04 23:07:00|84846.3|84796.3|84845.4|84795.4|84846.4|84796.4|84842.3|84792.3|5
1620169630000|2021-05-04 23:07:10|84846|84796|84843.2|84793.2|84846|84796|84843.2|84793.2|2
1620169640000|2021-05-04 23:07:20|84843.9|84793.9|84845.7|84795.7|84847.3|84797.3|84843.9|84793.9|4
1620169650000|2021-05-04 23:07:30|84844.5|84794.5|84848.6|84798.6|84848.6|84798.6|84844.5|84794.5|3
1620169660000|2021-05-04 23:07:40|84847.2|84797.2|84847.5|84797.5|84847.5|84797.5|84847.2|84797.2|2
1620169670000|2021-05-04 23:07:50|84844.3|84794.3|84853.9|84803.9|84853.9|84803.9|84844.1|84794.1|16
1620169680000|2021-05-04 23:08:00|84852.4|84802.4|84848.3|84798.3|84853.6|84803.6|84848.3|84798.3|8
1620169690000|2021-05-04 23:08:10|84846.6|84796.6|84847.4|84797.4|84849.6|84799.6|84846.6|84796.6|10
1620169700000|2021-05-04 23:08:20|84848.4|84798.4|84848|84798|84848.4|84798.4|84848|84798|3
1620169710000|2021-05-04 23:08:30|84847.9|84797.9|84849|84799|84850.1|84800.1|84847.9|84797.9|5
1620169720000|2021-05-04 23:08:40|84850.9|84800.9|84846.4|84796.4|84850.9|84800.9|84846.4|84796.4|5
1620169730000|2021-05-04 23:08:50|84846.6|84796.6|84844.5|84794.5|84846.6|84796.6|84843.9|84793.9|4
1620169740000|2021-05-04 23:09:00|84846.7|84796.7|84846.3|84796.3|84846.9|84796.9|84846.3|84796.3|4
1620169750000|2021-05-04 23:09:10|84846.6|84796.6|84846.8|84796.8|84847.5|84797.5|84846.6|84796.6|5
1620169760000|2021-05-04 23:09:20|84846.5|84796.5|84842.9|84792.9|84846.6|84796.6|84841.4|84791.4|7
1620169770000|2021-05-04 23:09:30|84843.3|84793.3|84844.4|84794.4|84846|84796|84839|84789|6
1620169780000|2021-05-04 23:09:40|84843.4|84793.4|84844.9|84794.9|84844.9|84794.9|84842.4|84792.4|6
1620169790000|2021-05-04 23:09:50|84845.3|84795.3|84844.7|84794.7|84845.3|84795.3|84844.3|84794.3|6
1620169800000|2021-05-04 23:10:00|84844.3|84794.3|84846.1|84796.1|84846.1|84796.1|84844.3|84794.3|7
1620169810000|2021-05-04 23:10:10|84846.2|84796.2|84846.5|84796.5|84846.7|84796.7|84841.5|84791.5|11
1620169820000|2021-05-04 23:10:20|84845.9|84795.9|84846.7|84796.7|84847.5|84797.5|84845.1|84795.1|10
1620169830000|2021-05-04 23:10:30|84847.6|84797.6|84846.2|84796.2|84849|84799|84845.5|84795.5|24
1620169840000|2021-05-04 23:10:40|84846.1|84796.1|84847.6|84797.6|84849.7|84799.7|84846.1|84796.1|23
1620169850000|2021-05-04 23:10:50|84849.5|84799.5|84847|84797|84849.5|84799.5|84846.6|84796.6|19
1620169860000|2021-05-04 23:11:00|84847.6|84797.6|84845.8|84795.8|84849.6|84799.6|84845|84795|30
1620169870000|2021-05-04 23:11:10|84847.7|84797.7|84846.4|84796.4|84848.6|84798.6|84845.9|84795.9|16
1620169880000|2021-05-04 23:11:20|84846.9|84796.9|84846.3|84796.3|84848.6|84798.6|84842.1|84792.1|55
1620169890000|2021-05-04 23:11:30|84848|84798|84848.4|84798.4|84849.9|84799.9|84846.1|84796.1|31
1620169900000|2021-05-04 23:11:40|84850.5|84800.5|84848.5|84798.5|84853.3|84803.3|84848.4|84798.4|29
1620169910000|2021-05-04 23:11:50|84849.8|84799.8|84854.1|84804.1|84855.2|84805.2|84848.5|84798.5|44
1620169920000|2021-05-04 23:12:00|84852.7|84802.7|84849.5|84799.5|84853.3|84803.3|84848.3|84798.3|28
1620169930000|2021-05-04 23:12:10|84851.6|84801.6|84852.1|84802.1|84852.2|84802.2|84849.1|84799.1|34
1620169940000|2021-05-04 23:12:20|84854.5|84804.5|84850.4|84800.4|84854.5|84804.5|84849.7|84799.7|19
1620169950000|2021-05-04 23:12:30|84850.7|84800.7|84849.9|84799.9|84853.3|84803.3|84844.3|84794.3|56
1620169960000|2021-05-04 23:12:40|84846|84796|84850.1|84769.8|84853.6|84801.4|84828.7|84762.6|79
1620169970000|2021-05-04 23:12:50|84850.5|84770.3|84823.4|84773.4|84853.9|84778.9|84821.3|84757.3|76
1620169980000|2021-05-04 23:13:00|84823.1|84773.1|84826.3|84776.3|84827|84777|84817.7|84767.7|65
1620169990000|2021-05-04 23:13:10|84822.7|84772.7|84848.5|84771.7|84853.4|84790|84822.2|84766.6|59
1620170000000|2021-05-04 23:13:20|84849.3|84773.7|84840.2|84790.2|84854.7|84795.5|84836.8|84770.3|71
1620170010000|2021-05-04 23:13:30|84851.9|84780|84841.4|84791.4|84856.3|84795.4|84839.4|84779.2|65
1620170020000|2021-05-04 23:13:40|84844.4|84794.4|84845.6|84795.6|84849.2|84799.2|84841.9|84791.9|56
1620170030000|2021-05-04 23:13:50|84846.5|84796.5|84846|84768.5|84848.9|84798.9|84837.9|84768.5|70
1620170040000|2021-05-04 23:14:00|84846.2|84771.4|84849.5|84772|84853.5|84796.4|84834.6|84764.8|80
1620170050000|2021-05-04 23:14:10|84851.8|84778.7|84850.8|84800.8|84859.4|84801.9|84844.3|84770.6|79
1620170060000|2021-05-04 23:14:20|84851.8|84801.8|84852.2|84802.2|84854.9|84804.9|84849.7|84799.7|54
1620170070000|2021-05-04 23:14:30|84852.5|84802.5|84854|84804|84855.9|84805.9|84850.2|84800.2|58
1620170080000|2021-05-04 23:14:40|84853.9|84803.9|84855.4|84805.4|84855.6|84805.6|84851.5|84801.5|72
1620170090000|2021-05-04 23:14:50|84855.1|84805.1|84853.5|84803.5|84856.6|84806.6|84851.4|84801.4|77
1620170100000|2021-05-04 23:15:00|84853.1|84803.1|84816|84766|84854.5|84804.5|84812.6|84762.6|53
1620170110000|2021-05-04 23:15:10|84815.8|84765.8|84813.6|84763.6|84816.3|84766.3|84812.2|84762.2|16
1620170120000|2021-05-04 23:15:20|84812.6|84762.6|84815.4|84765.4|84818.7|84768.7|84811.9|84761.9|17
1620170130000|2021-05-04 23:15:30|84815.3|84765.3|84808.6|84758.6|84815.3|84765.3|84808.6|84758.6|13
1620170140000|2021-05-04 23:15:40|84811.9|84761.9|84814.1|84764.1|84816.2|84766.2|84808|84758|10
1620170150000|2021-05-04 23:15:50|84814.7|84764.7|84813.3|84763.3|84817|84767|84813.2|84763.2|12
1620170160000|2021-05-04 23:16:00|84814.1|84764.1|84811.4|84761.4|84816.8|84766.8|84809.9|84759.9|15
1620170170000|2021-05-04 23:16:10|84811.5|84761.5|84811.1|84761.1|84816.6|84766.6|84810.9|84760.9|35
1620170180000|2021-05-04 23:16:20|84810.6|84760.6|84814.1|84764.1|84815.7|84765.7|84810.6|84760.6|27
1620170190000|2021-05-04 23:16:30|84814.4|84764.4|84813.3|84763.3|84815.4|84765.4|84812.5|84762.5|20
1620170200000|2021-05-04 23:16:40|84812.7|84762.7|84813.8|84763.8|84814.6|84764.6|84812.7|84762.7|10
1620170210000|2021-05-04 23:16:50|84813.3|84763.3|84813.7|84763.7|84815.9|84765.9|84812.6|84762.6|14
1620170220000|2021-05-04 23:17:00|84814|84764|84808.4|84758.4|84814|84764|84808.4|84758.4|20
1620170230000|2021-05-04 23:17:10|84801.5|84751.5|84810.7|84760.7|84810.7|84760.7|84801.5|84751.5|12
1620170240000|2021-05-04 23:17:20|84810.6|84760.6|84811.2|84761.2|84812.3|84762.3|84808.8|84758.8|12
1620170250000|2021-05-04 23:17:30|84811.3|84761.3|84810.7|84760.7|84812|84762|84810.7|84760.7|3
1620170260000|2021-05-04 23:17:40|84811.1|84761.1|84811.8|84761.8|84814.5|84764.5|84807.5|84757.5|14
1620170270000|2021-05-04 23:17:50|84810.4|84760.4|84817.2|84767.2|84818.2|84768.2|84810.4|84760.4|29
1620170280000|2021-05-04 23:18:00|84817.4|84767.4|84816.6|84766.6|84818.5|84768.5|84816|84766|16
1620170290000|2021-05-04 23:18:10|84815.6|84765.6|84815.3|84765.3|84816|84766|84815.2|84765.2|6
1620170300000|2021-05-04 23:18:20|84815.9|84765.9|84813.2|84763.2|84815.9|84765.9|84811.7|84761.7|20
1620170310000|2021-05-04 23:18:30|84813.6|84763.6|84811.9|84761.9|84814.2|84764.2|84809.8|84759.8|18
1620170320000|2021-05-04 23:18:40|84813|84763|84811|84761|84813|84763|84809.5|84759.5|22
1620170330000|2021-05-04 23:18:50|84812|84762|84812.1|84762.1|84813|84763|84809.3|84759.3|26
1620170340000|2021-05-04 23:19:00|84812.5|84762.5|84809.3|84759.3|84812.7|84762.7|84809.3|84759.3|19
1620170350000|2021-05-04 23:19:10|84811.7|84761.7|84809.4|84759.4|84811.7|84761.7|84808.1|84758.1|17
1620170360000|2021-05-04 23:19:20|84809.3|84759.3|84810.8|84760.8|84810.8|84760.8|84808.1|84758.1|14
1620170370000|2021-05-04 23:19:30|84812.2|84762.2|84810.8|84760.8|84813.2|84763.2|84809.4|84759.4|30
1620170380000|2021-05-04 23:19:40|84811.8|84761.8|84806.7|84756.7|84815.4|84765.4|84805.8|84755.8|41
1620170390000|2021-05-04 23:19:50|84808.2|84758.2|84806.7|84756.7|84808.2|84758.2|84804.5|84754.5|20
1620170400000|2021-05-04 23:20:00|84806.9|84756.9|84807.8|84757.8|84810.7|84760.7|84804.1|84754.1|52
1620170410000|2021-05-04 23:20:10|84807.9|84757.9|84811.2|84761.2|84812|84762|84807.9|84757.9|46
1620170420000|2021-05-04 23:20:20|84810.7|84760.7|84808.4|84758.4|84810.7|84760.7|84807.7|84757.7|18
1620170430000|2021-05-04 23:20:30|84808.3|84758.3|84811.2|84761.2|84812.1|84762.1|84808.3|84758.3|20
1620170440000|2021-05-04 23:20:40|84811.1|84761.1|84806.5|84756.5|84813.2|84763.2|84806.5|84756.5|13
1620170450000|2021-05-04 23:20:50|84809|84759|84807.2|84757.2|84813.1|84763.1|84807|84757|45
1620170460000|2021-05-04 23:21:00|84808.9|84758.9|84808.5|84758.5|84810.3|84760.3|84807.2|84757.2|44
1620170470000|2021-05-04 23:21:10|84808.3|84758.3|84850.3|84776.9|84858.7|84787.3|84807|84757|65
1620170480000|2021-05-04 23:21:20|84850|84776.1|84853.6|84771|84859.8|84788.2|84835.1|84770|80
1620170490000|2021-05-04 23:21:30|84856.1|84777.8|84858.6|84774.6|84861.4|84781.6|84848|84770.5|79
1620170500000|2021-05-04 23:21:40|84857.9|84773.6|84833.1|84763|84858.7|84786.3|84826.3|84763|78
1620170510000|2021-05-04 23:21:50|84824.1|84774.1|84817.5|84767.5|84832.8|84775.8|84816|84761.8|65
1620170520000|2021-05-04 23:22:00|84816.6|84766.6|84811.9|84761.9|84816.8|84766.8|84810.3|84760.3|62
1620170530000|2021-05-04 23:22:10|84811.3|84761.3|84808.5|84758.5|84811.3|84761.3|84808.4|84758.4|28
1620170540000|2021-05-04 23:22:20|84808.7|84758.7|84810.4|84760.4|84812|84762|84808.7|84758.7|18
1620170550000|2021-05-04 23:22:30|84811.8|84761.8|84806.8|84756.8|84812.3|84762.3|84806.1|84756.1|40
1620170560000|2021-05-04 23:22:40|84806.9|84756.9|84808.4|84758.4|84812.2|84762.2|84806.9|84756.9|30
1620170570000|2021-05-04 23:22:50|84810.7|84760.7|84809.8|84759.8|84811|84761|84808.2|84758.2|12
1620170580000|2021-05-04 23:23:00|84809.7|84759.7|84807.4|84757.4|84809.8|84759.8|84805.8|84755.8|11
1620170590000|2021-05-04 23:23:10|84808.1|84758.1|84810.3|84760.3|84811.1|84761.1|84807.3|84757.3|49
1620170600000|2021-05-04 23:23:20|84809.5|84759.5|84812|84762|84812.9|84762.9|84808.9|84758.9|26
1620170610000|2021-05-04 23:23:30|84811.6|84761.6|84810.2|84760.2|84813.9|84763.9|84810.2|84760.2|11
1620170620000|2021-05-04 23:23:40|84810.6|84760.6|84812.3|84762.3|84812.3|84762.3|84808.8|84758.8|17
1620170630000|2021-05-04 23:23:50|84811.8|84761.8|84810.2|84760.2|84812.7|84762.7|84810.2|84760.2|10
1620170640000|2021-05-04 23:24:00|84811|84761|84808.8|84758.8|84811|84761|84807.1|84757.1|12
1620170650000|2021-05-04 23:24:10|84811.1|84761.1|84811|84761|84811.1|84761.1|84808.5|84758.5|8
1620170660000|2021-05-04 23:24:20|84812.7|84762.7|84810.4|84760.4|84812.9|84762.9|84808.3|84758.3|13
1620170670000|2021-05-04 23:24:30|84808.1|84758.1|84812.3|84762.3|84812.3|84762.3|84807.5|84757.5|19
1620170680000|2021-05-04 23:24:40|84810.4|84760.4|84812|84762|84816.2|84766.2|84808.9|84758.9|29
1620170690000|2021-05-04 23:24:50|84813.1|84763.1|84811.5|84761.5|84813.3|84763.3|84811.3|84761.3|6
1620170700000|2021-05-04 23:25:00|84811.3|84761.3|84813.7|84763.7|84817.5|84767.5|84811.3|84761.3|32
1620170710000|2021-05-04 23:25:10|84813.3|84763.3|84812.6|84762.6|84816.9|84766.9|84810.6|84760.6|22
1620170720000|2021-05-04 23:25:20|84812.8|84762.8|84813.9|84763.9|84813.9|84763.9|84812.1|84762.1|16
1620170730000|2021-05-04 23:25:30|84813.8|84763.8|84814.4|84764.4|84815.9|84765.9|84812.9|84762.9|31
1620170740000|2021-05-04 23:25:40|84814.5|84764.5|84815|84765|84815.9|84765.9|84812.3|84762.3|11
1620170750000|2021-05-04 23:25:50|84814.4|84764.4|84812.6|84762.6|84814.5|84764.5|84810.3|84760.3|14
1620170760000|2021-05-04 23:26:00|84813.2|84763.2|84810.6|84760.6|84813.2|84763.2|84809.9|84759.9|29
1620170770000|2021-05-04 23:26:10|84811.2|84761.2|84809.2|84759.2|84812.4|84762.4|84808.5|84758.5|20
1620170780000|2021-05-04 23:26:20|84808.5|84758.5|84809.8|84759.8|84809.8|84759.8|84807.3|84757.3|13
1620170790000|2021-05-04 23:26:30|84810.1|84760.1|84860.1|84776.7|84861.3|84789.3|84810.1|84760.1|71
1620170800000|2021-05-04 23:26:40|84858.4|84776.2|84858.2|84777.8|84862.2|84780|84851.2|84770.6|80
1620170810000|2021-05-04 23:26:50|84857.6|84774.4|84847.9|84775.6|84860.9|84789.7|84832|84764.1|78
1620170820000|2021-05-04 23:27:00|84848.7|84775.5|84837.7|84787.7|84850.5|84789.7|84833.1|84770.8|75
1620170830000|2021-05-04 23:27:10|84839.4|84789.4|84835.5|84785.5|84849.2|84796.4|84834|84773.6|69
1620170840000|2021-05-04 23:27:20|84835.6|84785.6|84849.1|84775.4|84849.2|84790.7|84834.4|84774.8|71
1620170850000|2021-05-04 23:27:30|84847.9|84775.8|84856.7|84778.9|84856.7|84802.3|84835.9|84775.8|73
1620170860000|2021-05-04 23:27:40|84852.5|84770.9|84846.1|84771.7|84852.5|84799.2|84835.3|84767.9|75
1620170870000|2021-05-04 23:27:50|84844.3|84772.9|84839.3|84767.4|84846.2|84784.8|84829.8|84764.6|53
1620170880000|2021-05-04 23:28:00|84839.8|84766.4|84826.9|84776.9|84840.1|84779.4|84825.9|84766.4|14
1620170890000|2021-05-04 23:28:10|84827.4|84777.4|84840.9|84769.6|84852.2|84794.1|84825.6|84766.8|76
1620170900000|2021-05-04 23:28:20|84841.6|84770.1|84849.2|84778.2|84849.8|84789.9|84828.8|84764.3|78
1620170910000|2021-05-04 23:28:30|84838.3|84788.3|84848.8|84798.8|84855.6|84798.8|84838.1|84776.5|64
1620170920000|2021-05-04 23:28:40|84847.2|84797.2|84850.3|84800.3|84850.7|84800.7|84846.8|84796.8|66
1620170930000|2021-05-04 23:28:50|84850.2|84800.2|84849.5|84799.5|84852.1|84802.1|84847.6|84797.6|72
1620170940000|2021-05-04 23:29:00|84850|84800|84850.6|84800.6|84852.7|84802.7|84847.7|84797.7|67
1620170950000|2021-05-04 23:29:10|84850.9|84800.9|84849.3|84767.3|84854.4|84802.4|84839.4|84763.7|78
1620170960000|2021-05-04 23:29:20|84849.6|84766.9|84840.5|84764.4|84851.1|84770.3|84837.7|84758.9|80
1620170970000|2021-05-04 23:29:30|84843.1|84767.5|84832.7|84756|84850.6|84787.3|84822.9|84756|80
1620170980000|2021-05-04 23:29:40|84830.8|84757.9|84829.6|84754.7|84831|84769.7|84811.9|84752.5|70
1620170990000|2021-05-04 23:29:50|84830.2|84755.9|84820.4|84770.4|84840.1|84780.7|84812.8|84753.6|76
1620171000000|2021-05-04 23:30:00|84831|84759.9|84815.4|84765.4|84836.1|84773.7|84813.5|84753.7|61
1620171010000|2021-05-04 23:30:10|84814.5|84764.5|84821.3|84771.3|84836.2|84776.8|84812.5|84756.2|49
1620171020000|2021-05-04 23:30:20|84822.3|84772.3|84819.6|84769.6|84823|84773|84815.1|84765.1|47
1620171030000|2021-05-04 23:30:30|84819.1|84769.1|84830.2|84780.2|84834.2|84781.8|84819.1|84764.2|32
1620171040000|2021-05-04 23:30:40|84839.4|84769|84831.4|84781.4|84846.9|84785.1|84824.6|84764.9|75
1620171050000|2021-05-04 23:30:50|84831.2|84781.2|84825.9|84775.9|84842.9|84786.4|84825.9|84765.2|32
1620171060000|2021-05-04 23:31:00|84826|84776|84830.5|84780.5|84848.1|84783.8|84826|84768.1|76
1620171070000|2021-05-04 23:31:10|84829.7|84779.7|84833.1|84783.1|84844.6|84786.3|84827.5|84766.7|76
1620171080000|2021-05-04 23:31:20|84833.2|84783.2|84826.4|84776.4|84852.4|84788.7|84824.8|84770.8|64
1620171090000|2021-05-04 23:31:30|84827.7|84777.7|84824.1|84774.1|84827.7|84777.7|84822.2|84772.2|24
1620171100000|2021-05-04 23:31:40|84821.7|84771.7|84829.5|84779.5|84831.7|84781.7|84820.1|84770.1|22
1620171110000|2021-05-04 23:31:50|84829.7|84779.7|84830.7|84780.7|84850.3|84786.6|84825|84766.5|75
1620171120000|2021-05-04 23:32:00|84827.9|84777.9|84825|84775|84838.5|84781.6|84824.9|84767|70
1620171130000|2021-05-04 23:32:10|84825.3|84775.3|84828.2|84778.2|84832.5|84782.5|84824.5|84774.5|68
1620171140000|2021-05-04 23:32:20|84828.7|84778.7|84826|84776|84833.7|84783.7|84822.6|84772.6|76
1620171150000|2021-05-04 23:32:30|84824.5|84774.5|84819.5|84769.5|84831.5|84781.5|84819.5|84769.5|59
1620171160000|2021-05-04 23:32:40|84822.5|84772.5|84822.1|84772.1|84823.2|84773.2|84818.1|84768.1|13
1620171170000|2021-05-04 23:32:50|84821.1|84771.1|84820|84770|84833.2|84773.4|84820|84762.5|8
1620171180000|2021-05-04 23:33:00|84820.6|84770.6|84826.3|84776.3|84846.6|84786|84820.2|84765|54
1620171190000|2021-05-04 23:33:10|84826.2|84776.2|84835.8|84765.8|84842.7|84785.3|84824.6|84764.6|74
1620171200000|2021-05-04 23:33:20|84828.4|84778.4|84824.3|84774.3|84841.3|84780.1|84824.1|84767.2|67
1620171210000|2021-05-04 23:33:30|84825.4|84775.4|84832.3|84782.3|84845.2|84785.1|84824|84766.6|72
1620171220000|2021-05-04 23:33:40|84830.4|84780.4|84823.7|84773.7|84843.9|84782.7|84823.1|84766.6|66
1620171230000|2021-05-04 23:33:50|84823.6|84773.6|84822.9|84772.9|84846.4|84785.6|84822.9|84766.5|72
1620171240000|2021-05-04 23:34:00|84823.2|84773.2|84823.4|84773.4|84824.2|84774.2|84820.9|84770.9|14
1620171250000|2021-05-04 23:34:10|84821.2|84771.2|84829.4|84779.4|84833.7|84783.7|84817.6|84767.6|48
1620171260000|2021-05-04 23:34:20|84828.8|84778.8|84826.2|84776.2|84840.2|84783.2|84825|84765.8|58
1620171270000|2021-05-04 23:34:30|84825.9|84775.9|84827.1|84777.1|84827.1|84777.1|84825.4|84775.4|5
1620171280000|2021-05-04 23:34:40|84825.4|84775.4|84826.9|84776.9|84827.1|84777.1|84825.4|84775.4|3
1620171290000|2021-05-04 23:34:50|84827.1|84777.1|84826.8|84776.8|84840.6|84782.2|84823.4|84765.1|70
1620171300000|2021-05-04 23:35:00|84827.2|84777.2|84825.2|84775.2|84844.5|84787.3|84823.8|84766|65
1620171310000|2021-05-04 23:35:10|84826.3|84776.3|84823.3|84773.3|84827.7|84777.7|84823.2|84773.2|12
1620171320000|2021-05-04 23:35:20|84822.8|84772.8|84827.5|84777.5|84841|84782|84822.8|84764.2|53
1620171330000|2021-05-04 23:35:30|84825.9|84775.9|84830.7|84780.7|84842.9|84782.1|84825.9|84769|34
1620171340000|2021-05-04 23:35:40|84830.8|84780.8|84824|84774|84831.9|84781.9|84823.8|84773.8|21
1620171350000|2021-05-04 23:35:50|84823.6|84773.6|84823.3|84773.3|84835.5|84775.8|84818.7|84763.7|56
1620171360000|2021-05-04 23:36:00|84831.4|84761.3|84822.7|84772.7|84839.1|84782.6|84819.4|84760|62
1620171370000|2021-05-04 23:36:10|84823.3|84773.3|84821|84771|84823.3|84773.3|84818.6|84768.6|14
1620171380000|2021-05-04 23:36:20|84820.4|84770.4|84822|84772|84826.5|84776.5|84815.3|84765.3|23
1620171390000|2021-05-04 23:36:30|84821.3|84771.3|84823|84773|84835.9|84779.1|84820.5|84760.8|66
1620171400000|2021-05-04 23:36:40|84822.8|84772.8|84822.3|84772.3|84823.6|84773.6|84818.8|84768.8|32
1620171410000|2021-05-04 23:36:50|84822.1|84772.1|84828.7|84778.7|84828.7|84778.7|84819.2|84769.2|37
1620171420000|2021-05-04 23:37:00|84830.8|84780.8|84825.7|84775.7|84836.2|84780.8|84821.6|84764.7|24
1620171430000|2021-05-04 23:37:10|84824.1|84774.1|84826.1|84776.1|84834.6|84784.6|84821|84771|51
1620171440000|2021-05-04 23:37:20|84826.4|84776.4|84824.3|84774.3|84830.7|84780.7|84821.4|84771.4|26
1620171450000|2021-05-04 23:37:30|84825.2|84775.2|84821.3|84771.3|84836|84777.7|84819.2|84764.4|74
1620171460000|2021-05-04 23:37:40|84821.1|84771.1|84821.4|84771.4|84834.3|84775.2|84817|84762.7|37
1620171470000|2021-05-04 23:37:50|84821.6|84771.6|84818.2|84768.2|84821.6|84771.6|84817.4|84767.4|13
1620171480000|2021-05-04 23:38:00|84818.7|84768.7|84824.7|84774.7|84832|84782|84818.5|84768.5|65
1620171490000|2021-05-04 23:38:10|84827.3|84777.3|84820.5|84770.5|84837.4|84777.5|84820.5|84766.4|36
1620171500000|2021-05-04 23:38:20|84820.8|84770.8|84833.7|84783.7|84855.4|84789|84817.5|84767.5|43
1620171510000|2021-05-04 23:38:30|84846.2|84772|84833.1|84783.1|84857|84785.2|84829.9|84768.2|80
1620171520000|2021-05-04 23:38:40|84827.1|84777.1|84824.5|84774.5|84833|84783|84820.6|84770.6|75
1620171530000|2021-05-04 23:38:50|84823.5|84773.5|84821.3|84771.3|84827.9|84777.9|84818.8|84768.8|45
1620171540000|2021-05-04 23:39:00|84821.1|84771.1|84826.6|84776.6|84827.4|84777.4|84819.1|84769.1|38
1620171550000|2021-05-04 23:39:10|84826.8|84776.8|84837.9|84765.4|84838|84777.1|84821.5|84757.9|35
1620171560000|2021-05-04 23:39:20|84837.1|84766.1|84825.8|84775.8|84837.1|84777.7|84825.7|84764.1|15
1620171570000|2021-05-04 23:39:30|84824.1|84774.1|84858.5|84788.1|84859.6|84802.6|84824|84770.3|55
1620171580000|2021-05-04 23:39:40|84859.4|84786.3|84850.9|84800.9|84859.5|84800.9|84845|84780.8|62
1620171590000|2021-05-04 23:39:50|84851.7|84801.7|84861.4|84787.1|84861.4|84802.7|84849.9|84786.9|19
1620171600000|2021-05-04 23:40:00|84860.7|84786.5|84847.2|84797.2|84860.7|84801.4|84845.7|84780.3|34
1620171610000|2021-05-04 23:40:10|84846.3|84796.3|84844|84794|84846.3|84796.3|84840.8|84790.8|57
1620171620000|2021-05-04 23:40:20|84844.4|84794.4|84846.8|84796.8|84852.6|84802.6|84844.4|84794.4|29
1620171630000|2021-05-04 23:40:30|84845.2|84795.2|84831.6|84781.6|84853.8|84795.2|84829.3|84765.5|51
1620171640000|2021-05-04 23:40:40|84840.9|84770.6|84844.4|84772.5|84845.5|84784.1|84834.1|84770.1|24
1620171650000|2021-05-04 23:40:50|84845.2|84768.1|84839.2|84789.2|84850.9|84793.9|84832.6|84768.1|39
1620171660000|2021-05-04 23:41:00|84837.8|84787.8|84837.4|84787.4|84848|84793.5|84836.6|84776.3|76
1620171670000|2021-05-04 23:41:10|84838.1|84788.1|84822.8|84772.8|84838.1|84788.1|84821.5|84771.5|64
1620171680000|2021-05-04 23:41:20|84822.5|84772.5|84816.5|84766.5|84823|84773|84813.3|84763.3|42
1620171690000|2021-05-04 23:41:30|84816.2|84766.2|84824.3|84774.3|84834.3|84784.3|84816.1|84761.8|72
1620171700000|2021-05-04 23:41:40|84825.9|84775.9|84827.3|84777.3|84837.9|84782.3|84821.1|84763.7|76
1620171710000|2021-05-04 23:41:50|84827.2|84777.2|84820.5|84770.5|84827.2|84777.2|84819.4|84769.4|38
1620171720000|2021-05-04 23:42:00|84819.7|84769.7|84822.6|84772.6|84837.4|84778.6|84819.1|84765.3|45
1620171730000|2021-05-04 23:42:10|84822.9|84772.9|84822|84772|84823.5|84773.5|84821.6|84771.6|7
1620171740000|2021-05-04 23:42:20|84817.7|84767.7|84824.1|84774.1|84831.3|84781.3|84817.7|84767.7|41
1620171750000|2021-05-04 23:42:30|84824|84774|84820.5|84770.5|84838.7|84776.8|84819.1|84764.7|62
1620171760000|2021-05-04 23:42:40|84819.9|84769.9|84823|84773|84836.2|84780|84819.9|84764.6|74
1620171770000|2021-05-04 23:42:50|84821.5|84771.5|84823|84773|84840.8|84782.5|84821.5|84766.3|36
1620171780000|2021-05-04 23:43:00|84822.4|84772.4|84821.5|84771.5|84823.5|84773.5|84821.2|84771.2|18
1620171790000|2021-05-04 23:43:10|84822|84772|84822.7|84772.7|84826.5|84776.5|84820.2|84770.2|23
1620171800000|2021-05-04 23:43:20|84822.8|84772.8|84821.9|84771.9|84823.2|84773.2|84820.4|84770.4|9
1620171810000|2021-05-04 23:43:30|84821.6|84771.6|84838.8|84768.6|84842.7|84783.5|84821.3|84761.5|45
1620171820000|2021-05-04 23:43:40|84829|84779|84821.9|84771.9|84829.4|84779.4|84821.1|84771.1|72
1620171830000|2021-05-04 23:43:50|84824.9|84774.9|84821.1|84771.1|84839.7|84783|84820.8|84768.5|72
1620171840000|2021-05-04 23:44:00|84822.9|84772.9|84824.4|84774.4|84828.5|84778.5|84822.9|84772.9|40
1620171850000|2021-05-04 23:44:10|84822.3|84772.3|84822.7|84772.7|84824.2|84774.2|84822.3|84772.3|8
1620171860000|2021-05-04 23:44:20|84821.8|84771.8|84822.5|84772.5|84826.6|84776.6|84820.8|84770.8|20
1620171870000|2021-05-04 23:44:30|84822.2|84772.2|84823.8|84773.8|84828.4|84778.4|84819.5|84769.5|49
1620171880000|2021-05-04 23:44:40|84824|84774|84824.6|84774.6|84825.7|84775.7|84818.5|84768.5|51
1620171890000|2021-05-04 23:44:50|84828.1|84778.1|84822.5|84772.5|84836.3|84781.1|84822.5|84765|75
1620171900000|2021-05-04 23:45:00|84822.7|84772.7|84826.9|84776.9|84829.2|84779.2|84821.9|84771.9|28
1620171910000|2021-05-04 23:45:10|84824.8|84774.8|84821.9|84771.9|84837.2|84778.7|84821.1|84765|27
1620171920000|2021-05-04 23:45:20|84822.2|84772.2|84821.3|84771.3|84822.3|84772.3|84818.8|84768.8|9
1620171930000|2021-05-04 23:45:30|84821.5|84771.5|84827.5|84777.5|84838|84780.9|84819.4|84765.5|57
1620171940000|2021-05-04 23:45:40|84838.8|84767.2|84822.1|84772.1|84838.8|84778.4|84821.5|84767.1|41
1620171950000|2021-05-04 23:45:50|84822.2|84772.2|84827|84777|84837.6|84781.6|84821.7|84765.4|74
1620171960000|2021-05-04 23:46:00|84828.6|84778.6|84820.6|84770.6|84839.4|84779.5|84819.7|84766.4|72
1620171970000|2021-05-04 23:46:10|84821.2|84771.2|84819.2|84769.2|84829.9|84779.9|84817.8|84767.8|63
1620171980000|2021-05-04 23:46:20|84819.4|84769.4|84821.1|84771.1|84830.3|84780.3|84819.4|84769.4|36
1620171990000|2021-05-04 23:46:30|84820.7|84770.7|84826.4|84776.4|84828.7|84778.7|84820|84770|25
1620172000000|2021-05-04 23:46:40|84825.6|84775.6|84825.4|84775.4|84836.3|84779.1|84825.3|84766.1|41
1620172010000|2021-05-04 23:46:50|84825.6|84775.6|84816.3|84766.3|84825.6|84775.6|84814.2|84764.2|61
1620172020000|2021-05-04 23:47:00|84816.2|84766.2|84814.2|84764.2|84835.2|84785.2|84811.7|84761.7|45
1620172030000|2021-05-04 23:47:10|84814.3|84764.3|84815.7|84765.7|84815.9|84765.9|84811.1|84761.1|19
1620172040000|2021-05-04 23:47:20|84815.2|84765.2|84814.6|84764.6|84815.4|84765.4|84812.8|84762.8|20
1620172050000|2021-05-04 23:47:30|84815.4|84765.4|84814.6|84764.6|84815.4|84765.4|84812.7|84762.7|19
1620172060000|2021-05-04 23:47:40|84815|84765|84813.3|84763.3|84815.6|84765.6|84811.5|84761.5|17
1620172070000|2021-05-04 23:47:50|84813.5|84763.5|84810.2|84760.2|84813.5|84763.5|84808.1|84758.1|35
1620172080000|2021-05-04 23:48:00|84810.1|84760.1|84809.4|84759.4|84810.3|84760.3|84808.3|84758.3|24
1620172090000|2021-05-04 23:48:10|84810.5|84760.5|84809.9|84759.9|84810.5|84760.5|84808.6|84758.6|24
1620172100000|2021-05-04 23:48:20|84809.5|84759.5|84810.9|84760.9|84810.9|84760.9|84808.5|84758.5|16
1620172110000|2021-05-04 23:48:30|84811.2|84761.2|84810|84760|84811.3|84761.3|84809.2|84759.2|12
1620172120000|2021-05-04 23:48:40|84809.7|84759.7|84808.8|84758.8|84811.3|84761.3|84807.6|84757.6|22
1620172130000|2021-05-04 23:48:50|84808.5|84758.5|84807.9|84757.9|84808.8|84758.8|84805.5|84755.5|19
1620172140000|2021-05-04 23:49:00|84808.1|84758.1|84810.4|84760.4|84810.6|84760.6|84806.2|84756.2|24
1620172150000|2021-05-04 23:49:10|84811|84761|84809.2|84759.2|84811|84761|84808.4|84758.4|17
1620172160000|2021-05-04 23:49:20|84808|84758|84807.4|84757.4|84811.5|84761.5|84807.4|84757.4|18
1620172170000|2021-05-04 23:49:30|84809.9|84759.9|84809.9|84759.9|84811|84761|84805.5|84755.5|32
1620172180000|2021-05-04 23:49:40|84808.3|84758.3|84809.8|84759.8|84809.8|84759.8|84806.8|84756.8|16
1620172190000|2021-05-04 23:49:50|84808.4|84758.4|84808.1|84758.1|84809.7|84759.7|84808.1|84758.1|15
1620172200000|2021-05-04 23:50:00|84808.6|84758.6|84806.4|84756.4|84809.1|84759.1|84806.4|84756.4|22
1620172210000|2021-05-04 23:50:10|84805.2|84755.2|84809.9|84759.9|84810.6|84760.6|84805.2|84755.2|17
1620172220000|2021-05-04 23:50:20|84808.5|84758.5|84808.1|84758.1|84809.4|84759.4|84806.8|84756.8|11
1620172230000|2021-05-04 23:50:30|84808.3|84758.3|84811|84761|84814.7|84764.7|84808.3|84758.3|24
1620172240000|2021-05-04 23:50:40|84809.4|84759.4|84810.4|84760.4|84812.8|84762.8|84808.8|84758.8|14
1620172250000|2021-05-04 23:50:50|84810.3|84760.3|84808|84758|84811.5|84761.5|84808|84758|14
1620172260000|2021-05-04 23:51:00|84808.4|84758.4|84809|84759|84809.8|84759.8|84807.2|84757.2|25
1620172270000|2021-05-04 23:51:10|84809.3|84759.3|84806.9|84756.9|84809.3|84759.3|84806.9|84756.9|8
1620172280000|2021-05-04 23:51:20|84807|84757|84812|84762|84816|84766|84806.6|84756.6|21
1620172290000|2021-05-04 23:51:30|84810.5|84760.5|84807.6|84757.6|84813.3|84763.3|84807.3|84757.3|15
1620172300000|2021-05-04 23:51:40|84807.3|84757.3|84807|84757|84808.4|84758.4|84806.7|84756.7|16
1620172310000|2021-05-04 23:51:50|84807.5|84757.5|84807.8|84757.8|84808.5|84758.5|84807.5|84757.5|10
1620172320000|2021-05-04 23:52:00|84806.9|84756.9|84807.4|84757.4|84808.3|84758.3|84805.6|84755.6|20
1620172330000|2021-05-04 23:52:10|84807.6|84757.6|84807.3|84757.3|84808.4|84758.4|84805.9|84755.9|16
1620172340000|2021-05-04 23:52:20|84807.2|84757.2|84809.1|84759.1|84810.2|84760.2|84806|84756|26
1620172350000|2021-05-04 23:52:30|84806.9|84756.9|84808.5|84758.5|84808.5|84758.5|84806.2|84756.2|16
1620172360000|2021-05-04 23:52:40|84808.6|84758.6|84808.4|84758.4|84808.8|84758.8|84806.3|84756.3|27
1620172370000|2021-05-04 23:52:50|84808.2|84758.2|84806|84756|84809.4|84759.4|84806|84756|18
1620172380000|2021-05-04 23:53:00|84806.1|84756.1|84807.1|84757.1|84807.8|84757.8|84805.5|84755.5|33
1620172390000|2021-05-04 23:53:10|84807.3|84757.3|84805.7|84755.7|84808.9|84758.9|84804.9|84754.9|25
1620172400000|2021-05-04 23:53:20|84807.1|84757.1|84808.8|84758.8|84809.4|84759.4|84805.3|84755.3|18
1620172410000|2021-05-04 23:53:30|84808.6|84758.6|84808.1|84758.1|84811|84761|84807.8|84757.8|31
1620172420000|2021-05-04 23:53:40|84808.2|84758.2|84809.3|84759.3|84810.2|84760.2|84807.4|84757.4|12
1620172430000|2021-05-04 23:53:50|84810.6|84760.6|84810.6|84760.6|84811.9|84761.9|84810.6|84760.6|5
1620172440000|2021-05-04 23:54:00|84810.7|84760.7|84808.5|84758.5|84810.7|84760.7|84803.8|84753.8|12
1620172450000|2021-05-04 23:54:10|84807.1|84757.1|84808.1|84758.1|84810.3|84760.3|84805.6|84755.6|10
1620172460000|2021-05-04 23:54:20|84809|84759|84809.9|84759.9|84810.3|84760.3|84807.6|84757.6|23
1620172470000|2021-05-04 23:54:30|84809.6|84759.6|84809.3|84759.3|84809.6|84759.6|84808.3|84758.3|13
1620172480000|2021-05-04 23:54:40|84809.4|84759.4|84808.6|84758.6|84811.8|84761.8|84808.5|84758.5|24
1620172490000|2021-05-04 23:54:50|84806.3|84756.3|84808|84758|84810.6|84760.6|84806.3|84756.3|10
1620172500000|2021-05-04 23:55:00|84808.1|84758.1|84807.2|84757.2|84808.6|84758.6|84804.7|84754.7|18
1620172510000|2021-05-04 23:55:10|84809.8|84759.8|84810.4|84760.4|84811.3|84761.3|84805.9|84755.9|21
1620172520000|2021-05-04 23:55:20|84809.7|84759.7|84809.7|84759.7|84810.3|84760.3|84805.4|84755.4|12
1620172530000|2021-05-04 23:55:30|84809.9|84759.9|84809.6|84759.6|84810.9|84760.9|84808.6|84758.6|11
1620172540000|2021-05-04 23:55:40|84808.4|84758.4|84808.3|84758.3|84810.2|84760.2|84808.2|84758.2|11
1620172550000|2021-05-04 23:55:50|84809.1|84759.1|84809.9|84759.9|84811.1|84761.1|84806.8|84756.8|16
1620172560000|2021-05-04 23:56:00|84808.6|84758.6|84807.2|84757.2|84809|84759|84804.7|84754.7|22
1620172570000|2021-05-04 23:56:10|84807.3|84757.3|84807|84757|84807.9|84757.9|84805.1|84755.1|11
1620172580000|2021-05-04 23:56:20|84806.7|84756.7|84808.9|84758.9|84810.2|84760.2|84806.7|84756.7|30
1620172590000|2021-05-04 23:56:30|84808.6|84758.6|84810.3|84760.3|84810.3|84760.3|84807.4|84757.4|16
1620172600000|2021-05-04 23:56:40|84809.4|84759.4|84808.3|84758.3|84809.9|84759.9|84807.3|84757.3|17
1620172610000|2021-05-04 23:56:50|84808.4|84758.4|84805.7|84755.7|84808.4|84758.4|84805.7|84755.7|8
1620172620000|2021-05-04 23:57:00|84805.9|84755.9|84807.4|84757.4|84809.3|84759.3|84805.7|84755.7|20
1620172630000|2021-05-04 23:57:10|84805.9|84755.9|84808.6|84758.6|84812|84762|84805.9|84755.9|22
1620172640000|2021-05-04 23:57:20|84806.4|84756.4|84810.3|84760.3|84810.3|84760.3|84805.7|84755.7|26
1620172650000|2021-05-04 23:57:30|84810.9|84760.9|84809.6|84759.6|84812|84762|84807.8|84757.8|18
1620172660000|2021-05-04 23:57:40|84809.4|84759.4|84810.6|84760.6|84812.4|84762.4|84809.3|84759.3|19
1620172670000|2021-05-04 23:57:50|84810.4|84760.4|84811.2|84761.2|84811.3|84761.3|84809.9|84759.9|9
1620172680000|2021-05-04 23:58:00|84811.1|84761.1|84811.8|84761.8|84812.7|84762.7|84810.6|84760.6|17
1620172690000|2021-05-04 23:58:10|84808.8|84758.8|84811.4|84761.4|84812.3|84762.3|84808.8|84758.8|18
1620172700000|2021-05-04 23:58:20|84810.8|84760.8|84811.9|84761.9|84811.9|84761.9|84810.4|84760.4|13
1620172710000|2021-05-04 23:58:30|84811.4|84761.4|84809.2|84759.2|84811.4|84761.4|84809.2|84759.2|15
1620172720000|2021-05-04 23:58:40|84810.2|84760.2|84809.2|84759.2|84812.4|84762.4|84809|84759|28
1620172730000|2021-05-04 23:58:50|84810|84760|84808.7|84758.7|84810.1|84760.1|84808.2|84758.2|26
1620172740000|2021-05-04 23:59:00|84808.2|84758.2|84812.2|84762.2|84813|84763|84808.2|84758.2|39
1620172750000|2021-05-04 23:59:10|84812.1|84762.1|84808.7|84758.7|84812.1|84762.1|84808.1|84758.1|41
1620172760000|2021-05-04 23:59:20|84808.3|84758.3|84802.7|84752.7|84811.4|84761.4|84802.7|84752.7|58
1620172770000|2021-05-04 23:59:30|84803.2|84753.2|84802.9|84752.9|84806.1|84756.1|84800.8|84750.8|16
1620172780000|2021-05-04 23:59:40|84803.1|84753.1|84823.6|84773.6|84828.2|84778.2|84802.8|84752.8|25
1620172790000|2021-05-04 23:59:50|84836.1|84763.9|84824.6|84774.6|84838.2|84779.5|84821.4|84763.9|77
1620172800000|2021-05-05 00:00:00|84838.2|84765.7|84822.3|84772.3|84839.8|84782.7|84821.8|84765.3|56
1620172810000|2021-05-05 00:00:10|84822.5|84772.5|84807.4|84757.4|84822.5|84772.5|84801.3|84751.3|60
1620172820000|2021-05-05 00:00:20|84806.6|84756.6|84803.2|84753.2|84806.6|84756.6|84802.5|84752.5|16
1620172830000|2021-05-05 00:00:30|84804.7|84754.7|84801.8|84751.8|84806|84756|84800.6|84750.6|37
1620172840000|2021-05-05 00:00:40|84802|84752|84807.2|84757.2|84807.2|84757.2|84800.9|84750.9|20
1620172850000|2021-05-05 00:00:50|84807.1|84757.1|84806|84756|84808.1|84758.1|84804|84754|28
1620172860000|2021-05-05 00:01:00|84806.5|84756.5|84805.7|84755.7|84807.2|84757.2|84804.4|84754.4|29
1620172870000|2021-05-05 00:01:10|84806.3|84756.3|84803.4|84753.4|84806.3|84756.3|84802.4|84752.4|19
1620172880000|2021-05-05 00:01:20|84805.8|84755.8|84805.5|84755.5|84807.2|84757.2|84801.5|84751.5|30
1620172890000|2021-05-05 00:01:30|84805.7|84755.7|84804.4|84754.4|84805.7|84755.7|84803.6|84753.6|17
1620172900000|2021-05-05 00:01:40|84804.2|84754.2|84805|84755|84807.3|84757.3|84804.2|84754.2|42
1620172910000|2021-05-05 00:01:50|84805.5|84755.5|84803.1|84753.1|84805.9|84755.9|84803.1|84753.1|16
1620172920000|2021-05-05 00:02:00|84803.9|84753.9|84805|84755|84806.1|84756.1|84803.8|84753.8|27
1620172930000|2021-05-05 00:02:10|84804.4|84754.4|84801.6|84751.6|84804.9|84754.9|84798.6|84748.6|20
1620172940000|2021-05-05 00:02:20|84801.8|84751.8|84801.9|84751.9|84802.6|84752.6|84800.5|84750.5|35
1620172950000|2021-05-05 00:02:30|84801.7|84751.7|84802.9|84752.9|84803.5|84753.5|84800.7|84750.7|33
1620172960000|2021-05-05 00:02:40|84802.7|84752.7|84803.5|84753.5|84803.6|84753.6|84800.6|84750.6|26
1620172970000|2021-05-05 00:02:50|84803.3|84753.3|84800.5|84750.5|84803.3|84753.3|84799.6|84749.6|21
1620172980000|2021-05-05 00:03:00|84801.1|84751.1|84802.8|84752.8|84804.1|84754.1|84800.6|84750.6|52
1620172990000|2021-05-05 00:03:10|84804.5|84754.5|84794.1|84744.1|84804.6|84754.6|84793.6|84743.6|56
1620173000000|2021-05-05 00:03:20|84794|84744|84794.2|84744.2|84795.6|84745.6|84793.4|84743.4|37
1620173010000|2021-05-05 00:03:30|84794.8|84744.8|84795.4|84745.4|84796.4|84746.4|84793.7|84743.7|40
1620173020000|2021-05-05 00:03:40|84795.5|84745.5|84782.5|84732.5|84796.6|84746.6|84782.5|84732.5|34
1620173030000|2021-05-05 00:03:50|84782.9|84732.9|84787.6|84737.6|84787.9|84737.9|84782.9|84732.9|27
1620173040000|2021-05-05 00:04:00|84787.3|84737.3|84786.9|84736.9|84788.8|84738.8|84784.6|84734.6|37
1620173050000|2021-05-05 00:04:10|84786.8|84736.8|84784.1|84734.1|84788.2|84738.2|84783.7|84733.7|28
1620173060000|2021-05-05 00:04:20|84782.9|84732.9|84784|84734|84784.6|84734.6|84782.5|84732.5|20
1620173070000|2021-05-05 00:04:30|84782.7|84732.7|84783.5|84733.5|84784.1|84734.1|84781.4|84731.4|18
1620173080000|2021-05-05 00:04:40|84782.8|84732.8|84787.7|84737.7|84792|84742|84782.4|84732.4|34
1620173090000|2021-05-05 00:04:50|84788.2|84738.2|84780.1|84730.1|84788.4|84738.4|84779.7|84729.7|39
1620173100000|2021-05-05 00:05:00|84780|84730|84784|84734|84784|84734|84780|84730|37
1620173110000|2021-05-05 00:05:10|84783.8|84733.8|84786.9|84736.9|84786.9|84736.9|84781.6|84731.6|39
1620173120000|2021-05-05 00:05:20|84788.4|84738.4|84790.2|84740.2|84792.5|84742.5|84786.5|84736.5|35
1620173130000|2021-05-05 00:05:30|84790.1|84740.1|84792.5|84742.5|84792.9|84742.9|84788.5|84738.5|33
1620173140000|2021-05-05 00:05:40|84792.3|84742.3|84797.5|84747.5|84798|84748|84792.3|84742.3|34
1620173150000|2021-05-05 00:05:50|84796.8|84746.8|84801.4|84751.4|84801.9|84751.9|84795.5|84745.5|41
1620173160000|2021-05-05 00:06:00|84801.3|84751.3|84797|84747|84801.5|84751.5|84796.6|84746.6|29
1620173170000|2021-05-05 00:06:10|84796.9|84746.9|84800.1|84750.1|84801.1|84751.1|84796.9|84746.9|17
1620173180000|2021-05-05 00:06:20|84800.3|84750.3|84802.7|84752.7|84802.8|84752.8|84796.8|84746.8|25
1620173190000|2021-05-05 00:06:30|84801.9|84751.9|84800.7|84750.7|84802.8|84752.8|84798.1|84748.1|32
1620173200000|2021-05-05 00:06:40|84800.5|84750.5|84800.2|84750.2|84801|84751|84799.5|84749.5|13
1620173210000|2021-05-05 00:06:50|84801.3|84751.3|84800.5|84750.5|84801.6|84751.6|84799.3|84749.3|30
1620173220000|2021-05-05 00:07:00|84801|84751|84800.9|84750.9|84801|84751|84799.2|84749.2|13
1620173230000|2021-05-05 00:07:10|84799.5|84749.5|84800.2|84750.2|84801.1|84751.1|84799|84749|9
1620173240000|2021-05-05 00:07:20|84799.9|84749.9|84800|84750|84800.6|84750.6|84798.6|84748.6|19
1620173250000|2021-05-05 00:07:30|84801.1|84751.1|84801.4|84751.4|84805.5|84755.5|84800.5|84750.5|23
1620173260000|2021-05-05 00:07:40|84801.2|84751.2|84798.7|84748.7|84801.6|84751.6|84798.7|84748.7|16
1620173270000|2021-05-05 00:07:50|84798.8|84748.8|84799.5|84749.5|84799.7|84749.7|84798.8|84748.8|19
1620173280000|2021-05-05 00:08:00|84799.6|84749.6|84798.8|84748.8|84799.7|84749.7|84798.6|84748.6|7
1620173290000|2021-05-05 00:08:10|84797.9|84747.9|84800|84750|84800.7|84750.7|84797.2|84747.2|11
1620173300000|2021-05-05 00:08:20|84799.4|84749.4|84802.1|84752.1|84803.4|84753.4|84799.4|84749.4|5
1620173310000|2021-05-05 00:08:30|84798.9|84748.9|84806.7|84756.7|84813.3|84763.3|84798.9|84748.9|32
1620173320000|2021-05-05 00:08:40|84805|84755|84810.6|84760.6|84811.4|84761.4|84805|84755|35
1620173330000|2021-05-05 00:08:50|84810.4|84760.4|84809.7|84759.7|84810.7|84760.7|84807.5|84757.5|14
1620173340000|2021-05-05 00:09:00|84809.4|84759.4|84809.6|84759.6|84810.2|84760.2|84807.7|84757.7|16
1620173350000|2021-05-05 00:09:10|84809.3|84759.3|84809|84759|84810|84760|84807.4|84757.4|15
1620173360000|2021-05-05 00:09:20|84807.4|84757.4|84809.2|84759.2|84810.6|84760.6|84806.2|84756.2|32
1620173370000|2021-05-05 00:09:30|84809.6|84759.6|84810.3|84760.3|84810.3|84760.3|84807.5|84757.5|15
1620173380000|2021-05-05 00:09:40|84810.1|84760.1|84813.4|84763.4|84813.4|84763.4|84808.2|84758.2|30
1620173390000|2021-05-05 00:09:50|84813.3|84763.3|84815.9|84765.9|84818.6|84768.6|84813.3|84763.3|27
1620173400000|2021-05-05 00:10:00|84816.5|84766.5|84815.1|84765.1|84816.9|84766.9|84814.3|84764.3|31
1620173410000|2021-05-05 00:10:10|84813.5|84763.5|84814.6|84764.6|84814.8|84764.8|84813.4|84763.4|9
1620173420000|2021-05-05 00:10:20|84814.4|84764.4|84814.7|84764.7|84815.6|84765.6|84813|84763|9
1620173430000|2021-05-05 00:10:30|84814.5|84764.5|84804|84754|84815.8|84765.8|84801.7|84751.7|38
1620173440000|2021-05-05 00:10:40|84804.3|84754.3|84805.4|84755.4|84806.8|84756.8|84804.1|84754.1|22
1620173450000|2021-05-05 00:10:50|84803.6|84753.6|84805.9|84755.9|84807.9|84757.9|84803.6|84753.6|49
1620173460000|2021-05-05 00:11:00|84806.1|84756.1|84802.9|84752.9|84807|84757|84801.5|84751.5|72
1620173470000|2021-05-05 00:11:10|84801.9|84751.9|84803.5|84753.5|84805|84755|84801.9|84751.9|70
1620173480000|2021-05-05 00:11:20|84805.2|84755.2|84803.2|84753.2|84805.4|84755.4|84801|84751|66
1620173490000|2021-05-05 00:11:30|84803.9|84753.9|84803.6|84753.6|84805.4|84755.4|84802.3|84752.3|59
1620173500000|2021-05-05 00:11:40|84803.5|84753.5|84805.5|84755.5|84805.5|84755.5|84802.4|84752.4|65
1620173510000|2021-05-05 00:11:50|84803.8|84753.8|84805|84755|84805|84755|84800.8|84750.8|75
1620173520000|2021-05-05 00:12:00|84804.6|84754.6|84805.3|84755.3|84806.2|84756.2|84801.3|84751.3|71
1620173530000|2021-05-05 00:12:10|84805|84755|84804.7|84754.7|84806.3|84756.3|84802|84752|74
1620173540000|2021-05-05 00:12:20|84804.4|84754.4|84803.7|84753.7|84806|84756|84801.2|84751.2|75
1620173550000|2021-05-05 00:12:30|84802.9|84752.9|84804.1|84754.1|84804.9|84754.9|84799.9|84749.9|71
1620173560000|2021-05-05 00:12:40|84803.7|84753.7|84805.9|84755.9|84808.5|84758.5|84803.3|84753.3|76
1620173570000|2021-05-05 00:12:50|84806.6|84756.6|84806.5|84756.5|84808.8|84758.8|84804.1|84754.1|71
1620173580000|2021-05-05 00:13:00|84806.2|84756.2|84805.2|84755.2|84807.8|84757.8|84803.9|84753.9|72
1620173590000|2021-05-05 00:13:10|84804.6|84754.6|84804.3|84754.3|84806.6|84756.6|84803.1|84753.1|73
1620173600000|2021-05-05 00:13:20|84804.6|84754.6|84806.6|84756.6|84807.7|84757.7|84804.4|84754.4|70
1620173610000|2021-05-05 00:13:30|84805.4|84755.4|84809|84759|84810.4|84760.4|84804.8|84754.8|67
1620173620000|2021-05-05 00:13:40|84808.3|84758.3|84823.7|84773.7|84828.7|84778.7|84806.3|84756.3|77
1620173630000|2021-05-05 00:13:50|84825.3|84775.3|84818.2|84768.2|84827.6|84777.6|84808.6|84758.6|68
1620173640000|2021-05-05 00:14:00|84818|84768|84806.5|84756.5|84822.6|84772.6|84804.4|84754.4|76
1620173650000|2021-05-05 00:14:10|84805.9|84755.9|84805.8|84755.8|84807.2|84757.2|84801.9|84751.9|30
1620173660000|2021-05-05 00:14:20|84806|84756|84805.4|84755.4|84807.6|84757.6|84805|84755|47
1620173670000|2021-05-05 00:14:30|84805.5|84755.5|84806.9|84756.9|84806.9|84756.9|84805.2|84755.2|30
1620173680000|2021-05-05 00:14:40|84806.5|84756.5|84805.4|84755.4|84806.5|84756.5|84803.7|84753.7|23
1620173690000|2021-05-05 00:14:50|84804.6|84754.6|84803.1|84753.1|84806.3|84756.3|84802.7|84752.7|34
1620173700000|2021-05-05 00:15:00|84803.7|84753.7|84802.1|84752.1|84804|84754|84798|84748|45
1620173710000|2021-05-05 00:15:10|84802|84752|84799.6|84749.6|84803|84753|84798.6|84748.6|19
1620173720000|2021-05-05 00:15:20|84799.1|84749.1|84798.5|84748.5|84799.4|84749.4|84797|84747|29
1620173730000|2021-05-05 00:15:30|84798.6|84748.6|84799.2|84749.2|84799.2|84749.2|84796.9|84746.9|21
1620173740000|2021-05-05 00:15:40|84798.9|84748.9|84797.2|84747.2|84798.9|84748.9|84796.7|84746.7|23
1620173750000|2021-05-05 00:15:50|84797.3|84747.3|84791.8|84741.8|84797.7|84747.7|84791.8|84741.8|33
1620173760000|2021-05-05 00:16:00|84792.3|84742.3|84793.3|84743.3|84794.9|84744.9|84791|84741|43
1620173770000|2021-05-05 00:16:10|84793.2|84743.2|84796|84746|84796.1|84746.1|84793.2|84743.2|27
1620173780000|2021-05-05 00:16:20|84795.8|84745.8|84797.8|84747.8|84800.2|84750.2|84795.8|84745.8|29
1620173790000|2021-05-05 00:16:30|84799|84749|84797.3|84747.3|84799.3|84749.3|84796.9|84746.9|19
1620173800000|2021-05-05 00:16:40|84797.6|84747.6|84796.2|84746.2|84799.5|84749.5|84795|84745|28
1620173810000|2021-05-05 00:16:50|84795.7|84745.7|84794.8|84744.8|84796.5|84746.5|84793.8|84743.8|31
1620173820000|2021-05-05 00:17:00|84794.5|84744.5|84794.2|84744.2|84795.1|84745.1|84792.6|84742.6|29
1620173830000|2021-05-05 00:17:10|84794.3|84744.3|84794.3|84744.3|84796.3|84746.3|84793.6|84743.6|27
1620173840000|2021-05-05 00:17:20|84794.5|84744.5|84792.9|84742.9|84796.1|84746.1|84792.3|84742.3|24
1620173850000|2021-05-05 00:17:30|84792.5|84742.5|84792.7|84742.7|84793.6|84743.6|84792.1|84742.1|23
1620173860000|2021-05-05 00:17:40|84792.4|84742.4|84792.1|84742.1|84794.2|84744.2|84792.1|84742.1|21
1620173870000|2021-05-05 00:17:50|84792.7|84742.7|84792.4|84742.4|84794.1|84744.1|84792.2|84742.2|27
1620173880000|2021-05-05 00:18:00|84791.3|84741.3|84789.6|84739.6|84794.8|84744.8|84789.6|84739.6|24
1620173890000|2021-05-05 00:18:10|84789.9|84739.9|84791.6|84741.6|84792.6|84742.6|84789.9|84739.9|15
1620173900000|2021-05-05 00:18:20|84791.8|84741.8|84793.9|84743.9|84794.1|84744.1|84791.8|84741.8|9
1620173910000|2021-05-05 00:18:30|84793.2|84743.2|84791.6|84741.6|84794.2|84744.2|84790.4|84740.4|15
1620173920000|2021-05-05 00:18:40|84791.5|84741.5|84792.4|84742.4|84793.5|84743.5|84791.5|84741.5|21
1620173930000|2021-05-05 00:18:50|84792.5|84742.5|84793.3|84743.3|84793.9|84743.9|84792|84742|19
1620173940000|2021-05-05 00:19:00|84792.7|84742.7|84785.6|84735.6|84792.7|84742.7|84784|84734|35
1620173950000|2021-05-05 00:19:10|84783|84733|84788.5|84738.5|84789.8|84739.8|84783|84733|26
1620173960000|2021-05-05 00:19:20|84788.6|84738.6|84786.8|84736.8|84788.9|84738.9|84785.5|84735.5|39
1620173970000|2021-05-05 00:19:30|84785.4|84735.4|84786.6|84736.6|84786.9|84736.9|84785.4|84735.4|10
1620173980000|2021-05-05 00:19:40|84783.9|84733.9|84785.5|84735.5|84787.9|84737.9|84783.9|84733.9|17
1620173990000|2021-05-05 00:19:50|84784.1|84734.1|84787.2|84737.2|84787.5|84737.5|84784.1|84734.1|31
1620174000000|2021-05-05 00:20:00|84785|84735|84789.1|84739.1|84789.5|84739.5|84784.1|84734.1|25
1620174010000|2021-05-05 00:20:10|84788.8|84738.8|84788.3|84738.3|84788.8|84738.8|84786.3|84736.3|29
1620174020000|2021-05-05 00:20:20|84788|84738|84786.5|84736.5|84788.1|84738.1|84784.6|84734.6|24
1620174030000|2021-05-05 00:20:30|84787.5|84737.5|84786.8|84736.8|84787.5|84737.5|84785.5|84735.5|24
1620174040000|2021-05-05 00:20:40|84787|84737|84791.4|84741.4|84791.4|84741.4|84783.2|84733.2|31
1620174050000|2021-05-05 00:20:50|84792.7|84742.7|84791.6|84741.6|84792.8|84742.8|84790.2|84740.2|28
1620174060000|2021-05-05 00:21:00|84791.7|84741.7|84791.1|84741.1|84792.4|84742.4|84789.7|84739.7|33
1620174070000|2021-05-05 00:21:10|84790.5|84740.5|84788.5|84738.5|84790.5|84740.5|84787.7|84737.7|13
1620174080000|2021-05-05 00:21:20|84789.1|84739.1|84796.1|84746.1|84797.6|84747.6|84786.7|84736.7|27
1620174090000|2021-05-05 00:21:30|84795.6|84745.6|84793.2|84743.2|84795.6|84745.6|84793.2|84743.2|13
1620174100000|2021-05-05 00:21:40|84793.3|84743.3|84792.8|84742.8|84793.4|84743.4|84790.7|84740.7|19
1620174110000|2021-05-05 00:21:50|84791.5|84741.5|84791|84741|84792.8|84742.8|84790.3|84740.3|26
1620174120000|2021-05-05 00:22:00|84791.6|84741.6|84789.9|84739.9|84792.7|84742.7|84789.9|84739.9|23
1620174130000|2021-05-05 00:22:10|84790.4|84740.4|84789.9|84739.9|84790.5|84740.5|84788.1|84738.1|14
1620174140000|2021-05-05 00:22:20|84790.1|84740.1|84789.4|84739.4|84792.1|84742.1|84786.3|84736.3|37
1620174150000|2021-05-05 00:22:30|84790.1|84740.1|84789.3|84739.3|84791.6|84741.6|84788.5|84738.5|18
1620174160000|2021-05-05 00:22:40|84789.6|84739.6|84789.5|84739.5|84789.7|84739.7|84788.3|84738.3|12
1620174170000|2021-05-05 00:22:50|84789.9|84739.9|84787|84737|84789.9|84739.9|84786|84736|11
1620174180000|2021-05-05 00:23:00|84787.3|84737.3|84785.8|84735.8|84787.6|84737.6|84784.6|84734.6|24
1620174190000|2021-05-05 00:23:10|84784.8|84734.8|84785|84735|84786|84736|84783.8|84733.8|21
1620174200000|2021-05-05 00:23:20|84785.2|84735.2|84789.8|84739.8|84790.2|84740.2|84784|84734|30
1620174210000|2021-05-05 00:23:30|84789.7|84739.7|84789.2|84739.2|84790.5|84740.5|84789.2|84739.2|22
1620174220000|2021-05-05 00:23:40|84789.5|84739.5|84789.4|84739.4|84789.7|84739.7|84787.9|84737.9|12
1620174230000|2021-05-05 00:23:50|84789.8|84739.8|84790.3|84740.3|84790.6|84740.6|84786.8|84736.8|14
1620174240000|2021-05-05 00:24:00|84790.2|84740.2|84786.3|84736.3|84790.2|84740.2|84785.5|84735.5|18
1620174250000|2021-05-05 00:24:10|84785.8|84735.8|84782|84732|84787.2|84737.2|84780.9|84730.9|36
1620174260000|2021-05-05 00:24:20|84780.3|84730.3|84783.5|84733.5|84786.5|84736.5|84780.3|84730.3|49
1620174270000|2021-05-05 00:24:30|84783.9|84733.9|84782.3|84732.3|84785.1|84735.1|84782.1|84732.1|12
1620174280000|2021-05-05 00:24:40|84782.7|84732.7|84785.8|84735.8|84787.5|84737.5|84780.5|84730.5|27
1620174290000|2021-05-05 00:24:50|84786.4|84736.4|84785.1|84735.1|84787|84737|84785|84735|17
1620174300000|2021-05-05 00:25:00|84784.9|84734.9|84783.4|84733.4|84785.1|84735.1|84783.4|84733.4|23
1620174310000|2021-05-05 00:25:10|84784.3|84734.3|84784.4|84734.4|84785.9|84735.9|84782.9|84732.9|15
1620174320000|2021-05-05 00:25:20|84787.7|84737.7|84785.7|84735.7|84787.7|84737.7|84784.5|84734.5|17
1620174330000|2021-05-05 00:25:30|84783.3|84733.3|84788.4|84738.4|84788.4|84738.4|84783.3|84733.3|22
1620174340000|2021-05-05 00:25:40|84788.9|84738.9|84787.2|84737.2|84791.6|84741.6|84787.2|84737.2|17
1620174350000|2021-05-05 00:25:50|84787.3|84737.3|84789.5|84739.5|84790.7|84740.7|84786.7|84736.7|12
1620174360000|2021-05-05 00:26:00|84789.3|84739.3|84793.8|84743.8|84794.6|84744.6|84788.6|84738.6|38
1620174370000|2021-05-05 00:26:10|84792.9|84742.9|84793.8|84743.8|84795.1|84745.1|84792.9|84742.9|23
1620174380000|2021-05-05 00:26:20|84794.2|84744.2|84797.4|84747.4|84798.3|84748.3|84793.7|84743.7|34
1620174390000|2021-05-05 00:26:30|84797.9|84747.9|84795.5|84745.5|84798.2|84748.2|84794.7|84744.7|22
1620174400000|2021-05-05 00:26:40|84795.3|84745.3|84796.2|84746.2|84797.2|84747.2|84794.9|84744.9|29
1620174410000|2021-05-05 00:26:50|84796|84746|84796|84746|84796.3|84746.3|84794.8|84744.8|19
1620174420000|2021-05-05 00:27:00|84795.6|84745.6|84797|84747|84797.3|84747.3|84795.6|84745.6|14
1620174430000|2021-05-05 00:27:10|84796.9|84746.9|84797.1|84747.1|84798.6|84748.6|84794.8|84744.8|28
1620174440000|2021-05-05 00:27:20|84797|84747|84792.8|84742.8|84797.5|84747.5|84792.6|84742.6|31
1620174450000|2021-05-05 00:27:30|84793.8|84743.8|84795.2|84745.2|84795.2|84745.2|84792.1|84742.1|18
1620174460000|2021-05-05 00:27:40|84794.8|84744.8|84787.9|84737.9|84795|84745|84784.5|84734.5|32
1620174470000|2021-05-05 00:27:50|84784.4|84734.4|84790.4|84740.4|84792.2|84742.2|84784.4|84734.4|18
1620174480000|2021-05-05 00:28:00|84790.2|84740.2|84791|84741|84792.4|84742.4|84790.2|84740.2|15
1620174490000|2021-05-05 00:28:10|84791.3|84741.3|84790.3|84740.3|84792.3|84742.3|84788.2|84738.2|22
1620174500000|2021-05-05 00:28:20|84791.1|84741.1|84789.1|84739.1|84792|84742|84789.1|84739.1|18
1620174510000|2021-05-05 00:28:30|84791.1|84741.1|84789.2|84739.2|84791.1|84741.1|84789.2|84739.2|18
1620174520000|2021-05-05 00:28:40|84788.5|84738.5|84791.8|84741.8|84791.9|84741.9|84788.4|84738.4|24
1620174530000|2021-05-05 00:28:50|84791.7|84741.7|84792.9|84742.9|84792.9|84742.9|84790.8|84740.8|28
1620174540000|2021-05-05 00:29:00|84793.4|84743.4|84792|84742|84793.6|84743.6|84791.2|84741.2|33
1620174550000|2021-05-05 00:29:10|84791.9|84741.9|84788.6|84738.6|84792.1|84742.1|84788.6|84738.6|24
1620174560000|2021-05-05 00:29:20|84787.3|84737.3|84790.2|84740.2|84792.7|84742.7|84787.3|84737.3|19
1620174570000|2021-05-05 00:29:30|84789.7|84739.7|84790.6|84740.6|84792.8|84742.8|84788.9|84738.9|23
1620174580000|2021-05-05 00:29:40|84791|84741|84790.9|84740.9|84791|84741|84789.6|84739.6|18
1620174590000|2021-05-05 00:29:50|84791.4|84741.4|84789.9|84739.9|84791.5|84741.5|84789.4|84739.4|24
1620174600000|2021-05-05 00:30:00|84789.8|84739.8|84785.6|84735.6|84790.3|84740.3|84785.6|84735.6|26
1620174610000|2021-05-05 00:30:10|84785.4|84735.4|84788.8|84738.8|84789.9|84739.9|84785.4|84735.4|41
1620174620000|2021-05-05 00:30:20|84788.4|84738.4|84788.5|84738.5|84789.7|84739.7|84787.8|84737.8|35
1620174630000|2021-05-05 00:30:30|84786.8|84736.8|84788.2|84738.2|84790.4|84740.4|84785.1|84735.1|23
1620174640000|2021-05-05 00:30:40|84786.5|84736.5|84786.5|84736.5|84787.6|84737.6|84785.8|84735.8|20
1620174650000|2021-05-05 00:30:50|84787|84737|84786.8|84736.8|84788.7|84738.7|84785.6|84735.6|14
1620174660000|2021-05-05 00:31:00|84788|84738|84786.5|84736.5|84789.2|84739.2|84785.7|84735.7|34
1620174670000|2021-05-05 00:31:10|84787|84737|84788|84738|84788|84738|84785.1|84735.1|19
1620174680000|2021-05-05 00:31:20|84787.4|84737.4|84786.2|84736.2|84788|84738|84784|84734|13
1620174690000|2021-05-05 00:31:30|84786.7|84736.7|84788.6|84738.6|84791|84741|84785.3|84735.3|20
1620174700000|2021-05-05 00:31:40|84783.4|84733.4|84785.6|84735.6|84787.8|84737.8|84783.4|84733.4|25
1620174710000|2021-05-05 00:31:50|84787.5|84737.5|84785.4|84735.4|84787.5|84737.5|84784.8|84734.8|19
1620174720000|2021-05-05 00:32:00|84785.3|84735.3|84781.4|84731.4|84786.6|84736.6|84781.4|84731.4|20
1620174730000|2021-05-05 00:32:10|84780.4|84730.4|84781.2|84731.2|84784.7|84734.7|84780.4|84730.4|17
1620174740000|2021-05-05 00:32:20|84782.1|84732.1|84780.3|84730.3|84784.3|84734.3|84779.1|84729.1|31
1620174750000|2021-05-05 00:32:30|84780.7|84730.7|84779.2|84729.2|84780.7|84730.7|84776.2|84726.2|39
1620174760000|2021-05-05 00:32:40|84779|84729|84777.4|84727.4|84779|84729|84777.1|84727.1|28
1620174770000|2021-05-05 00:32:50|84777|84727|84777.9|84727.9|84779.9|84729.9|84777|84727|17
1620174780000|2021-05-05 00:33:00|84778|84728|84778.3|84728.3|84778.6|84728.6|84777.6|84727.6|14
1620174790000|2021-05-05 00:33:10|84778.5|84728.5|84777.4|84727.4|84779.4|84729.4|84777.4|84727.4|17
1620174800000|2021-05-05 00:33:20|84775.7|84725.7|84779.6|84729.6|84779.6|84729.6|84775.7|84725.7|9
1620174810000|2021-05-05 00:33:30|84779.2|84729.2|84779.8|84729.8|84780.7|84730.7|84778.2|84728.2|29
1620174820000|2021-05-05 00:33:40|84780.1|84730.1|84779.7|84729.7|84780.8|84730.8|84778.8|84728.8|25
1620174830000|2021-05-05 00:33:50|84779.6|84729.6|84780.3|84730.3|84780.9|84730.9|84777.5|84727.5|15
1620174840000|2021-05-05 00:34:00|84780.4|84730.4|84781.6|84731.6|84781.6|84731.6|84779.5|84729.5|9
1620174850000|2021-05-05 00:34:10|84781|84731|84780.6|84730.6|84782.4|84732.4|84779|84729|8
1620174860000|2021-05-05 00:34:20|84781|84731|84783.1|84733.1|84783.1|84733.1|84780.5|84730.5|6
1620174870000|2021-05-05 00:34:30|84783|84733|84783.2|84733.2|84783.2|84733.2|84782.7|84732.7|5
1620174880000|2021-05-05 00:34:40|84782.5|84732.5|84781.4|84731.4|84782.5|84732.5|84778.8|84728.8|13
1620174890000|2021-05-05 00:34:50|84781|84731|84781|84731|84782.3|84732.3|84776.1|84726.1|22
1620174900000|2021-05-05 00:35:00|84780.8|84730.8|84781.3|84731.3|84782.9|84732.9|84778.9|84728.9|19
1620174910000|2021-05-05 00:35:10|84780.8|84730.8|84776.6|84726.6|84781|84731|84776.6|84726.6|14
1620174920000|2021-05-05 00:35:20|84777.5|84727.5|84778|84728|84781.1|84731.1|84776|84726|30
1620174930000|2021-05-05 00:35:30|84778.6|84728.6|84777.5|84727.5|84778.6|84728.6|84777.3|84727.3|16
1620174940000|2021-05-05 00:35:40|84777.7|84727.7|84772.8|84722.8|84778.3|84728.3|84772.8|84722.8|16
1620174950000|2021-05-05 00:35:50|84774.4|84724.4|84771.4|84721.4|84776.5|84726.5|84770.4|84720.4|27
1620174960000|2021-05-05 00:36:00|84771.6|84721.6|84771.2|84721.2|84771.6|84721.6|84770.8|84720.8|12
1620174970000|2021-05-05 00:36:10|84771.3|84721.3|84773.5|84723.5|84773.7|84723.7|84771.3|84721.3|20
1620174980000|2021-05-05 00:36:20|84773.2|84723.2|84773.2|84723.2|84773.7|84723.7|84773.1|84723.1|13
1620174990000|2021-05-05 00:36:30|84774|84724|84773.4|84723.4|84774.6|84724.6|84773|84723|14
1620175000000|2021-05-05 00:36:40|84773.3|84723.3|84769.5|84719.5|84773.5|84723.5|84769.5|84719.5|25
1620175010000|2021-05-05 00:36:50|84771.1|84721.1|84773.5|84723.5|84773.9|84723.9|84769.2|84719.2|12
1620175020000|2021-05-05 00:37:00|84773.6|84723.6|84771.3|84721.3|84774.5|84724.5|84771.3|84721.3|30
1620175030000|2021-05-05 00:37:10|84770.9|84720.9|84774.2|84724.2|84777.1|84727.1|84770.8|84720.8|34
1620175040000|2021-05-05 00:37:20|84772.2|84722.2|84773.8|84723.8|84773.8|84723.8|84771.2|84721.2|19
1620175050000|2021-05-05 00:37:30|84774.4|84724.4|84767|84717|84774.8|84724.8|84767|84717|19
1620175060000|2021-05-05 00:37:40|84767.2|84717.2|84770.2|84720.2|84771.7|84721.7|84767.2|84717.2|19
1620175070000|2021-05-05 00:37:50|84770.7|84720.7|84767.8|84717.8|84771|84721|84767.8|84717.8|19
1620175080000|2021-05-05 00:38:00|84768|84718|84768.7|84718.7|84770.7|84720.7|84766.8|84716.8|23
1620175090000|2021-05-05 00:38:10|84768.3|84718.3|84767.2|84717.2|84768.4|84718.4|84767|84717|16
1620175100000|2021-05-05 00:38:20|84766.8|84716.8|84767.4|84717.4|84768.4|84718.4|84766.7|84716.7|13
1620175110000|2021-05-05 00:38:30|84767.6|84717.6|84766.7|84716.7|84767.7|84717.7|84766.6|84716.6|17
1620175120000|2021-05-05 00:38:40|84766.9|84716.9|84766.9|84716.9|84767.3|84717.3|84766|84716|24
1620175130000|2021-05-05 00:38:50|84767|84717|84766.4|84716.4|84767.1|84717.1|84765.4|84715.4|23
1620175140000|2021-05-05 00:39:00|84766.7|84716.7|84766.4|84716.4|84767|84717|84764.8|84714.8|15
1620175150000|2021-05-05 00:39:10|84765.9|84715.9|84766.3|84716.3|84766.9|84716.9|84765.8|84715.8|11
1620175160000|2021-05-05 00:39:20|84766.6|84716.6|84768.4|84718.4|84768.4|84718.4|84766.3|84716.3|13
1620175170000|2021-05-05 00:39:30|84768.5|84718.5|84766|84716|84768.7|84718.7|84766|84716|18
1620175180000|2021-05-05 00:39:40|84766.3|84716.3|84765.1|84715.1|84768.4|84718.4|84765.1|84715.1|21
1620175190000|2021-05-05 00:39:50|84766.7|84716.7|84766.5|84716.5|84766.8|84716.8|84766.5|84716.5|5
1620175200000|2021-05-05 00:40:00|84764.7|84714.7|84767|84717|84768.1|84718.1|84764.7|84714.7|18
1620175210000|2021-05-05 00:40:10|84767.1|84717.1|84770.8|84720.8|84771|84721|84766.7|84716.7|21
1620175220000|2021-05-05 00:40:20|84770.4|84720.4|84769.4|84719.4|84770.7|84720.7|84768.8|84718.8|12
1620175230000|2021-05-05 00:40:30|84769.5|84719.5|84770.2|84720.2|84770.5|84720.5|84768.4|84718.4|22
1620175240000|2021-05-05 00:40:40|84769.9|84719.9|84770.7|84720.7|84770.9|84720.9|84769.1|84719.1|24
1620175250000|2021-05-05 00:40:50|84769.8|84719.8|84771|84721|84772.9|84722.9|84769.6|84719.6|18
1620175260000|2021-05-05 00:41:00|84770.5|84720.5|84774.1|84724.1|84774.1|84724.1|84770.3|84720.3|20
1620175270000|2021-05-05 00:41:10|84773.9|84723.9|84773.3|84723.3|84774.1|84724.1|84772.9|84722.9|12
1620175280000|2021-05-05 00:41:20|84773.1|84723.1|84774.8|84724.8|84775.3|84725.3|84773.1|84723.1|16
1620175290000|2021-05-05 00:41:30|84774|84724|84774.6|84724.6|84776.9|84726.9|84771|84721|25
1620175300000|2021-05-05 00:41:40|84774.2|84724.2|84778|84728|84779.6|84729.6|84774.2|84724.2|30
1620175310000|2021-05-05 00:41:50|84778.8|84728.8|84781.4|84731.4|84783.1|84733.1|84775.5|84725.5|19
1620175320000|2021-05-05 00:42:00|84781.9|84731.9|84778.5|84728.5|84781.9|84731.9|84778|84728|23
1620175330000|2021-05-05 00:42:10|84778.3|84728.3|84779.7|84729.7|84779.7|84729.7|84777.8|84727.8|14
1620175340000|2021-05-05 00:42:20|84780.1|84730.1|84780|84730|84780.2|84730.2|84778.4|84728.4|16
1620175350000|2021-05-05 00:42:30|84779.7|84729.7|84778.1|84728.1|84781.1|84731.1|84777.1|84727.1|11
1620175360000|2021-05-05 00:42:40|84777.7|84727.7|84780.6|84730.6|84783|84733|84777.6|84727.6|35
1620175370000|2021-05-05 00:42:50|84780.9|84730.9|84782.8|84732.8|84783.7|84733.7|84780.6|84730.6|22
1620175380000|2021-05-05 00:43:00|84782.6|84732.6|84781.2|84731.2|84782.6|84732.6|84780.9|84730.9|17
1620175390000|2021-05-05 00:43:10|84781|84731|84777.7|84727.7|84781.3|84731.3|84777|84727|26
1620175400000|2021-05-05 00:43:20|84777.8|84727.8|84778|84728|84779.3|84729.3|84776.4|84726.4|19
1620175410000|2021-05-05 00:43:30|84777.8|84727.8|84778.4|84728.4|84778.6|84728.6|84776.3|84726.3|15
1620175420000|2021-05-05 00:43:40|84778.2|84728.2|84778.8|84728.8|84778.8|84728.8|84776.1|84726.1|9
1620175430000|2021-05-05 00:43:50|84779.5|84729.5|84777.9|84727.9|84779.5|84729.5|84777.5|84727.5|13
1620175440000|2021-05-05 00:44:00|84778.1|84728.1|84775.5|84725.5|84778.1|84728.1|84772.3|84722.3|23
1620175450000|2021-05-05 00:44:10|84775.8|84725.8|84774.6|84724.6|84776.3|84726.3|84774.3|84724.3|13
1620175460000|2021-05-05 00:44:20|84774.2|84724.2|84777.6|84727.6|84777.6|84727.6|84774.2|84724.2|17
1620175470000|2021-05-05 00:44:30|84777|84727|84774.4|84724.4|84777.3|84727.3|84773.9|84723.9|19
1620175480000|2021-05-05 00:44:40|84775.4|84725.4|84773.9|84723.9|84775.4|84725.4|84773.5|84723.5|18
1620175490000|2021-05-05 00:44:50|84774.5|84724.5|84774.9|84724.9|84775.4|84725.4|84774|84724|9
1620175500000|2021-05-05 00:45:00|84775.2|84725.2|84771.1|84721.1|84775.2|84725.2|84771.1|84721.1|29
1620175510000|2021-05-05 00:45:10|84770.4|84720.4|84771.8|84721.8|84773.1|84723.1|84770.4|84720.4|18
1620175520000|2021-05-05 00:45:20|84772.4|84722.4|84772.8|84722.8|84772.8|84722.8|84771.6|84721.6|16
1620175530000|2021-05-05 00:45:30|84772.9|84722.9|84774.9|84724.9|84777.3|84727.3|84771.7|84721.7|21
1620175540000|2021-05-05 00:45:40|84774.6|84724.6|84775.7|84725.7|84775.9|84725.9|84772.8|84722.8|6
1620175550000|2021-05-05 00:45:50|84775.5|84725.5|84773.6|84723.6|84776.2|84726.2|84773.4|84723.4|9
1620175560000|2021-05-05 00:46:00|84773.7|84723.7|84775.4|84725.4|84775.9|84725.9|84773.2|84723.2|22
1620175570000|2021-05-05 00:46:10|84773.5|84723.5|84780.1|84730.1|84781.1|84731.1|84772.9|84722.9|32
1620175580000|2021-05-05 00:46:20|84779.4|84729.4|84774.7|84724.7|84779.4|84729.4|84774.4|84724.4|20
1620175590000|2021-05-05 00:46:30|84774.4|84724.4|84775.9|84725.9|84775.9|84725.9|84773.7|84723.7|13
1620175600000|2021-05-05 00:46:40|84774.8|84724.8|84773.7|84723.7|84776.2|84726.2|84773.6|84723.6|12
1620175610000|2021-05-05 00:46:50|84773.8|84723.8|84774.8|84724.8|84775|84725|84771.9|84721.9|11
1620175620000|2021-05-05 00:47:00|84774.1|84724.1|84775.2|84725.2|84776.8|84726.8|84774.1|84724.1|17
1620175630000|2021-05-05 00:47:10|84775|84725|84774.8|84724.8|84776.3|84726.3|84770.9|84720.9|35
1620175640000|2021-05-05 00:47:20|84774.5|84724.5|84774.6|84724.6|84775.4|84725.4|84772.2|84722.2|28
1620175650000|2021-05-05 00:47:30|84775.2|84725.2|84774|84724|84775.2|84725.2|84773.8|84723.8|21
1620175660000|2021-05-05 00:47:40|84774.4|84724.4|84773.8|84723.8|84774.6|84724.6|84771.8|84721.8|24
1620175670000|2021-05-05 00:47:50|84774|84724|84772.7|84722.7|84774|84724|84772.3|84722.3|22
1620175680000|2021-05-05 00:48:00|84772.5|84722.5|84774.4|84724.4|84774.4|84724.4|84772.3|84722.3|15
1620175690000|2021-05-05 00:48:10|84774.3|84724.3|84774.9|84724.9|84774.9|84724.9|84773.9|84723.9|18
1620175700000|2021-05-05 00:48:20|84775.2|84725.2|84774.3|84724.3|84775.5|84725.5|84773.5|84723.5|13
1620175710000|2021-05-05 00:48:30|84773.3|84723.3|84773.1|84723.1|84774.6|84724.6|84772|84722|20
1620175720000|2021-05-05 00:48:40|84773|84723|84772|84722|84773.3|84723.3|84771.1|84721.1|14
1620175730000|2021-05-05 00:48:50|84773.1|84723.1|84774.6|84724.6|84774.6|84724.6|84773.1|84723.1|8
1620175740000|2021-05-05 00:49:00|84772.3|84722.3|84773.1|84723.1|84774.4|84724.4|84770.7|84720.7|22
1620175750000|2021-05-05 00:49:10|84773.3|84723.3|84774.4|84724.4|84774.6|84724.6|84772.4|84722.4|12
1620175760000|2021-05-05 00:49:20|84774.2|84724.2|84772|84722|84777.8|84727.8|84768.2|84718.2|16
1620175770000|2021-05-05 00:49:30|84772.2|84722.2|84772.7|84722.7|84775.1|84725.1|84772.2|84722.2|22
1620175780000|2021-05-05 00:49:40|84773.1|84723.1|84773.1|84723.1|84775|84725|84773.1|84723.1|7
1620175790000|2021-05-05 00:49:50|84773.6|84723.6|84773.1|84723.1|84773.8|84723.8|84770.7|84720.7|18
1620175800000|2021-05-05 00:50:00|84772.8|84722.8|84773.4|84723.4|84774.5|84724.5|84771.5|84721.5|15
1620175810000|2021-05-05 00:50:10|84774.6|84724.6|84773.9|84723.9|84774.6|84724.6|84772.6|84722.6|10
1620175820000|2021-05-05 00:50:20|84771.8|84721.8|84777.9|84727.9|84777.9|84727.9|84771.8|84721.8|15
1620175830000|2021-05-05 00:50:30|84778.4|84728.4|84777.6|84727.6|84778.6|84728.6|84777.1|84727.1|24
1620175840000|2021-05-05 00:50:40|84776.7|84726.7|84778.1|84728.1|84778.4|84728.4|84776.7|84726.7|8
1620175850000|2021-05-05 00:50:50|84778.2|84728.2|84782.5|84732.5|84782.8|84732.8|84778.1|84728.1|12
1620175860000|2021-05-05 00:51:00|84780.4|84730.4|84780.7|84730.7|84781.9|84731.9|84777.1|84727.1|24
1620175870000|2021-05-05 00:51:10|84781.4|84731.4|84779.1|84729.1|84782.2|84732.2|84777.1|84727.1|27
1620175880000|2021-05-05 00:51:20|84778.9|84728.9|84778|84728|84778.9|84728.9|84775.4|84725.4|39
1620175890000|2021-05-05 00:51:30|84777.9|84727.9|84774.9|84724.9|84778.8|84728.8|84774.6|84724.6|41
1620175900000|2021-05-05 00:51:40|84774.8|84724.8|84773.5|84723.5|84776|84726|84773.3|84723.3|18
1620175910000|2021-05-05 00:51:50|84773.2|84723.2|84776.9|84726.9|84777|84727|84773.2|84723.2|26
1620175920000|2021-05-05 00:52:00|84775.7|84725.7|84775.3|84725.3|84776.3|84726.3|84773.9|84723.9|15
1620175930000|2021-05-05 00:52:10|84775.4|84725.4|84773.8|84723.8|84776.2|84726.2|84773.7|84723.7|14
1620175940000|2021-05-05 00:52:20|84774.3|84724.3|84773.3|84723.3|84776.2|84726.2|84772.5|84722.5|26
1620175950000|2021-05-05 00:52:30|84773.8|84723.8|84775.2|84725.2|84776.8|84726.8|84771.4|84721.4|32
1620175960000|2021-05-05 00:52:40|84775.8|84725.8|84774.4|84724.4|84776.6|84726.6|84773|84723|28
1620175970000|2021-05-05 00:52:50|84774.3|84724.3|84771.2|84721.2|84774.8|84724.8|84770|84720|35
1620175980000|2021-05-05 00:53:00|84772|84722|84769.5|84719.5|84772.9|84722.9|84765.5|84715.5|26
1620175990000|2021-05-05 00:53:10|84769.2|84719.2|84765.9|84715.9|84769.2|84719.2|84763.8|84713.8|40
1620176000000|2021-05-05 00:53:20|84766.9|84716.9|84768.1|84718.1|84768.1|84718.1|84765.6|84715.6|15
1620176010000|2021-05-05 00:53:30|84767.4|84717.4|84769|84719|84769|84719|84767|84717|9
1620176020000|2021-05-05 00:53:40|84768|84718|84767.1|84717.1|84770.6|84720.6|84766.7|84716.7|16
1620176030000|2021-05-05 00:53:50|84768.8|84718.8|84766.7|84716.7|84769.9|84719.9|84766.3|84716.3|17
1620176040000|2021-05-05 00:54:00|84767.2|84717.2|84767.6|84717.6|84769.8|84719.8|84762.9|84712.9|27
1620176050000|2021-05-05 00:54:10|84768.8|84718.8|84768.8|84718.8|84769.3|84719.3|84766.3|84716.3|9
1620176060000|2021-05-05 00:54:20|84766.8|84716.8|84767.1|84717.1|84767.2|84717.2|84765.7|84715.7|21
1620176070000|2021-05-05 00:54:30|84766|84716|84769.2|84719.2|84769.3|84719.3|84766|84716|9
1620176080000|2021-05-05 00:54:40|84767.3|84717.3|84762.6|84712.6|84767.7|84717.7|84761.5|84711.5|26
1620176090000|2021-05-05 00:54:50|84762.7|84712.7|84766.3|84716.3|84768.9|84718.9|84762.4|84712.4|30
1620176100000|2021-05-05 00:55:00|84767.4|84717.4|84767.7|84717.7|84769.3|84719.3|84765.6|84715.6|29
1620176110000|2021-05-05 00:55:10|84766.7|84716.7|84767.7|84717.7|84768.9|84718.9|84766.6|84716.6|23
1620176120000|2021-05-05 00:55:20|84767.5|84717.5|84768.4|84718.4|84769|84719|84767.4|84717.4|26
1620176130000|2021-05-05 00:55:30|84769.1|84719.1|84771.8|84721.8|84772.5|84722.5|84765.5|84715.5|48
1620176140000|2021-05-05 00:55:40|84770.9|84720.9|84767.2|84717.2|84771.9|84721.9|84766.4|84716.4|44
1620176150000|2021-05-05 00:55:50|84769.1|84719.1|84767.9|84717.9|84769.1|84719.1|84766.6|84716.6|21
1620176160000|2021-05-05 00:56:00|84767.7|84717.7|84767.7|84717.7|84769.8|84719.8|84767.7|84717.7|28
1620176170000|2021-05-05 00:56:10|84767.9|84717.9|84769.6|84719.6|84770.3|84720.3|84766.5|84716.5|23
1620176180000|2021-05-05 00:56:20|84768.9|84718.9|84768|84718|84770|84720|84765|84715|18
1620176190000|2021-05-05 00:56:30|84768.3|84718.3|84768.6|84718.6|84770.3|84720.3|84766.9|84716.9|15
1620176200000|2021-05-05 00:56:40|84766.5|84716.5|84769.4|84719.4|84769.6|84719.6|84763.7|84713.7|18
1620176210000|2021-05-05 00:56:50|84767.9|84717.9|84768|84718|84769.9|84719.9|84766.4|84716.4|12
1620176220000|2021-05-05 00:57:00|84768.2|84718.2|84766.9|84716.9|84768.8|84718.8|84766.2|84716.2|17
1620176230000|2021-05-05 00:57:10|84766.4|84716.4|84768.4|84718.4|84769|84719|84766.4|84716.4|17
1620176240000|2021-05-05 00:57:20|84767.3|84717.3|84767.7|84717.7|84769.7|84719.7|84766|84716|14
1620176250000|2021-05-05 00:57:30|84767.1|84717.1|84762.2|84712.2|84767.9|84717.9|84761.1|84711.1|37
1620176260000|2021-05-05 00:57:40|84762.5|84712.5|84757|84707|84763.4|84713.4|84756.9|84706.9|27
1620176270000|2021-05-05 00:57:50|84758|84708|84756.9|84706.9|84758.2|84708.2|84755.4|84705.4|46
1620176280000|2021-05-05 00:58:00|84757.2|84707.2|84755.4|84705.4|84757.2|84707.2|84754.8|84704.8|38
1620176290000|2021-05-05 00:58:10|84755.6|84705.6|84754.7|84704.7|84756|84706|84754.2|84704.2|30
1620176300000|2021-05-05 00:58:20|84754.6|84704.6|84754.9|84704.9|84755.7|84705.7|84752.2|84702.2|18
1620176310000|2021-05-05 00:58:30|84754.8|84704.8|84755.8|84705.8|84756.9|84706.9|84752.2|84702.2|32
1620176320000|2021-05-05 00:58:40|84755.3|84705.3|84757.1|84707.1|84757.1|84707.1|84753.4|84703.4|26
1620176330000|2021-05-05 00:58:50|84757.3|84707.3|84756.4|84706.4|84758|84708|84755.2|84705.2|24
1620176340000|2021-05-05 00:59:00|84756.2|84706.2|84758.7|84708.7|84760.3|84710.3|84755.5|84705.5|39
1620176350000|2021-05-05 00:59:10|84757.4|84707.4|84758.6|84708.6|84760.1|84710.1|84756|84706|37
1620176360000|2021-05-05 00:59:20|84757.8|84707.8|84757.7|84707.7|84759.8|84709.8|84756.5|84706.5|15
1620176370000|2021-05-05 00:59:30|84758|84708|84758.7|84708.7|84759.8|84709.8|84757.3|84707.3|23
1620176380000|2021-05-05 00:59:40|84758.8|84708.8|84763.3|84713.3|84764.2|84714.2|84757.8|84707.8|50
1620176390000|2021-05-05 00:59:50|84763.6|84713.6|84763.1|84713.1|84765.2|84715.2|84761.8|84711.8|31
1620176400000|2021-05-05 01:00:00|84762.9|84712.9|84763.5|84713.5|84765.2|84715.2|84761.1|84711.1|44
1620176410000|2021-05-05 01:00:10|84763.4|84713.4|84764.9|84714.9|84766.2|84716.2|84763.4|84713.4|27
1620176420000|2021-05-05 01:00:20|84764.7|84714.7|84761.7|84711.7|84764.7|84714.7|84761.3|84711.3|23
1620176430000|2021-05-05 01:00:30|84760.9|84710.9|84759.6|84709.6|84762|84712|84758.9|84708.9|43
1620176440000|2021-05-05 01:00:40|84759.2|84709.2|84758.7|84708.7|84759.2|84709.2|84756.8|84706.8|42
1620176450000|2021-05-05 01:00:50|84758.6|84708.6|84768.5|84718.5|84771.1|84721.1|84749|84699|41
1620176460000|2021-05-05 01:01:00|84768.9|84718.9|84766.7|84716.7|84769.3|84719.3|84765.5|84715.5|50
1620176470000|2021-05-05 01:01:10|84766.6|84716.6|84761.8|84711.8|84769.4|84719.4|84759|84709|44
1620176480000|2021-05-05 01:01:20|84762|84712|84760.1|84710.1|84764.6|84714.6|84738|84697.5|59
1620176490000|2021-05-05 01:01:30|84760.9|84710.9|84763.3|84713.3|84764.9|84714.9|84760.2|84710.2|34
1620176500000|2021-05-05 01:01:40|84762.1|84712.1|84759.5|84709.5|84762.4|84712.4|84758.4|84708.4|16
1620176510000|2021-05-05 01:01:50|84760.3|84710.3|84759.6|84709.6|84760.9|84710.9|84758.9|84708.9|21
1620176520000|2021-05-05 01:02:00|84759.5|84709.5|84761.3|84711.3|84762.1|84712.1|84759.2|84709.2|36
1620176530000|2021-05-05 01:02:10|84761.4|84711.4|84747|84697|84761.7|84711.7|84739.7|84689.7|46
1620176540000|2021-05-05 01:02:20|84748.6|84698.6|84743.7|84693.7|84748.6|84698.6|84743.5|84693.5|24
1620176550000|2021-05-05 01:02:30|84744.6|84694.6|84741|84691|84745.8|84695.8|84738.9|84688.9|43
1620176560000|2021-05-05 01:02:40|84741.2|84691.2|84714.8|84664.8|84742.6|84692.6|84711.2|84661.2|59
1620176570000|2021-05-05 01:02:50|84715.4|84665.4|84733.7|84683.7|84744|84694|84715.4|84665.4|72
1620176580000|2021-05-05 01:03:00|84733.9|84683.9|84733.6|84683.6|84737.3|84687.3|84733|84683|38
1620176590000|2021-05-05 01:03:10|84733.9|84683.9|84733.8|84683.8|84734.5|84684.5|84732.6|84682.6|23
1620176600000|2021-05-05 01:03:20|84733.5|84683.5|84734|84684|84734.3|84684.3|84731.9|84681.9|16
1620176610000|2021-05-05 01:03:30|84736|84686|84741.9|84691.9|84742.9|84692.9|84736|84686|43
1620176620000|2021-05-05 01:03:40|84741.8|84691.8|84741|84691|84742.2|84692.2|84738.4|84688.4|24
1620176630000|2021-05-05 01:03:50|84741.6|84691.6|84738.7|84688.7|84741.6|84691.6|84736.8|84686.8|22
1620176640000|2021-05-05 01:04:00|84738.3|84688.3|84736.1|84686.1|84739.5|84689.5|84734.3|84684.3|23
1620176650000|2021-05-05 01:04:10|84735.7|84685.7|84736.7|84686.7|84736.7|84686.7|84735.4|84685.4|12
1620176660000|2021-05-05 01:04:20|84736.5|84686.5|84737.7|84687.7|84738.1|84688.1|84736.2|84686.2|20
1620176670000|2021-05-05 01:04:30|84738|84688|84738.7|84688.7|84738.7|84688.7|84734.8|84684.8|12
1620176680000|2021-05-05 01:04:40|84738.1|84688.1|84736.9|84686.9|84738.6|84688.6|84735.7|84685.7|13
1620176690000|2021-05-05 01:04:50|84737.6|84687.6|84741.5|84691.5|84741.5|84691.5|84737.4|84687.4|24
1620176700000|2021-05-05 01:05:00|84741.2|84691.2|84739.3|84689.3|84741.2|84691.2|84738.4|84688.4|19
1620176710000|2021-05-05 01:05:10|84738.7|84688.7|84739.8|84689.8|84739.8|84689.8|84738.1|84688.1|22
1620176720000|2021-05-05 01:05:20|84739.4|84689.4|84739.7|84689.7|84740|84690|84739.2|84689.2|15
1620176730000|2021-05-05 01:05:30|84739.6|84689.6|84738.6|84688.6|84741.1|84691.1|84738.1|84688.1|15
1620176740000|2021-05-05 01:05:40|84739.4|84689.4|84739.6|84689.6|84740.1|84690.1|84738.8|84688.8|12
1620176750000|2021-05-05 01:05:50|84739.2|84689.2|84736.4|84686.4|84739.2|84689.2|84735.2|84685.2|24
1620176760000|2021-05-05 01:06:00|84736.6|84686.6|84735.4|84685.4|84736.6|84686.6|84734.2|84684.2|17
1620176770000|2021-05-05 01:06:10|84735.2|84685.2|84734.1|84684.1|84735.4|84685.4|84733.4|84683.4|18
1620176780000|2021-05-05 01:06:20|84734.2|84684.2|84739.6|84689.6|84740.1|84690.1|84732.8|84682.8|31
1620176790000|2021-05-05 01:06:30|84739|84689|84738|84688|84740|84690|84737.5|84687.5|16
1620176800000|2021-05-05 01:06:40|84738.3|84688.3|84740.1|84690.1|84740.5|84690.5|84738.1|84688.1|19
1620176810000|2021-05-05 01:06:50|84740|84690|84736.9|84686.9|84740.2|84690.2|84736.4|84686.4|18
1620176820000|2021-05-05 01:07:00|84737.5|84687.5|84736.1|84686.1|84739.3|84689.3|84733.2|84683.2|29
1620176830000|2021-05-05 01:07:10|84736.3|84686.3|84740.7|84690.7|84740.9|84690.9|84735.3|84685.3|24
1620176840000|2021-05-05 01:07:20|84740.6|84690.6|84738.8|84688.8|84740.6|84690.6|84738.7|84688.7|18
1620176850000|2021-05-05 01:07:30|84739.1|84689.1|84739.8|84689.8|84741.7|84691.7|84738.3|84688.3|17
1620176860000|2021-05-05 01:07:40|84739.4|84689.4|84737.3|84687.3|84739.4|84689.4|84736.8|84686.8|13
1620176870000|2021-05-05 01:07:50|84737.2|84687.2|84739.1|84689.1|84741.4|84691.4|84737.2|84687.2|13
1620176880000|2021-05-05 01:08:00|84738.9|84688.9|84739.2|84689.2|84739.5|84689.5|84738.9|84688.9|12
1620176890000|2021-05-05 01:08:10|84739.3|84689.3|84739.3|84689.3|84739.9|84689.9|84738.7|84688.7|14
1620176900000|2021-05-05 01:08:20|84739.4|84689.4|84739.1|84689.1|84739.4|84689.4|84738.9|84688.9|8
1620176910000|2021-05-05 01:08:30|84738.8|84688.8|84739.9|84689.9|84739.9|84689.9|84738.2|84688.2|10
1620176920000|2021-05-05 01:08:40|84739.5|84689.5|84737.8|84687.8|84739.6|84689.6|84737.8|84687.8|17
1620176930000|2021-05-05 01:08:50|84737.9|84687.9|84739.9|84689.9|84739.9|84689.9|84737.6|84687.6|14
1620176940000|2021-05-05 01:09:00|84740.5|84690.5|84742|84692|84742|84702.1|84727.1|84687.4|18
1620176950000|2021-05-05 01:09:10|84741.3|84691.3|84740.6|84690.6|84741.6|84691.6|84738.6|84688.6|18
1620176960000|2021-05-05 01:09:20|84738.7|84688.7|84740.7|84690.7|84740.7|84690.7|84738.7|84688.7|7
1620176970000|2021-05-05 01:09:30|84741|84691|84741.3|84691.3|84741.6|84691.6|84739|84689|14
1620176980000|2021-05-05 01:09:40|84741.6|84691.6|84742.5|84692.5|84745.1|84695.1|84739.9|84689.9|22
1620176990000|2021-05-05 01:09:50|84743.1|84693.1|84742.2|84692.2|84743.5|84693.5|84740.6|84690.6|23
1620177000000|2021-05-05 01:10:00|84741.6|84691.6|84741.9|84691.9|84744|84694|84739.9|84689.9|28
1620177010000|2021-05-05 01:10:10|84742|84692|84743|84693|84745|84695|84741.2|84691.2|26
1620177020000|2021-05-05 01:10:20|84742.6|84692.6|84745.7|84695.7|84745.9|84695.9|84742.6|84692.6|13
1620177030000|2021-05-05 01:10:30|84745.9|84695.9|84746.9|84696.9|84746.9|84696.9|84745.2|84695.2|10
1620177040000|2021-05-05 01:10:40|84746.7|84696.7|84746.1|84696.1|84747.2|84697.2|84744.9|84694.9|27
1620177050000|2021-05-05 01:10:50|84747.1|84697.1|84748.5|84698.5|84748.7|84698.7|84744.3|84694.3|15
1620177060000|2021-05-05 01:11:00|84748.8|84698.8|84747|84697|84749.6|84699.6|84746.9|84696.9|19
1620177070000|2021-05-05 01:11:10|84747.3|84697.3|84747.6|84697.6|84749.1|84699.1|84747|84697|12
1620177080000|2021-05-05 01:11:20|84748.5|84698.5|84745.8|84695.8|84748.8|84698.8|84743.7|84693.7|19
1620177090000|2021-05-05 01:11:30|84747|84697|84746|84696|84747|84697|84745.1|84695.1|18
1620177100000|2021-05-05 01:11:40|84746.4|84696.4|84746.9|84696.9|84746.9|84696.9|84743.2|84693.2|6
1620177110000|2021-05-05 01:11:50|84747.3|84697.3|84746.9|84696.9|84748.2|84698.2|84746.4|84696.4|10
1620177120000|2021-05-05 01:12:00|84747.4|84697.4|84745.6|84695.6|84747.4|84697.4|84745|84695|17
1620177130000|2021-05-05 01:12:10|84747.1|84697.1|84747.3|84697.3|84747.3|84697.3|84745.4|84695.4|15
1620177140000|2021-05-05 01:12:20|84747.1|84697.1|84748.8|84698.8|84749.5|84699.5|84745|84695|18
1620177150000|2021-05-05 01:12:30|84748.5|84698.5|84737.9|84687.9|84748.5|84698.5|84737.6|84687.6|32
1620177160000|2021-05-05 01:12:40|84737.7|84687.7|84738.6|84688.6|84739.9|84689.9|84736.7|84686.7|36
1620177170000|2021-05-05 01:12:50|84738.3|84688.3|84740.7|84690.7|84740.7|84690.7|84735.5|84685.5|30
1620177180000|2021-05-05 01:13:00|84740.5|84690.5|84741.1|84691.1|84741.3|84691.3|84739.5|84689.5|22
1620177190000|2021-05-05 01:13:10|84741.4|84691.4|84738.6|84688.6|84741.6|84691.6|84738.3|84688.3|32
1620177200000|2021-05-05 01:13:20|84739.9|84689.9|84738.6|84688.6|84740.4|84690.4|84738.1|84688.1|34
1620177210000|2021-05-05 01:13:30|84738.7|84688.7|84739.5|84689.5|84739.5|84689.5|84738.6|84688.6|27
1620177220000|2021-05-05 01:13:40|84741|84691|84739.6|84689.6|84741|84691|84739.6|84689.6|15
1620177230000|2021-05-05 01:13:50|84738.4|84688.4|84733.3|84683.3|84739.2|84689.2|84733.3|84683.3|29
1620177240000|2021-05-05 01:14:00|84733.6|84683.6|84734.5|84684.5|84734.5|84684.5|84733.1|84683.1|18
1620177250000|2021-05-05 01:14:10|84734.8|84684.8|84734.3|84684.3|84735.4|84685.4|84734.1|84684.1|17
1620177260000|2021-05-05 01:14:20|84734.4|84684.4|84736.5|84686.5|84736.7|84686.7|84734.4|84684.4|10
1620177270000|2021-05-05 01:14:30|84736.1|84686.1|84735.9|84685.9|84736.3|84686.3|84735|84685|12
1620177280000|2021-05-05 01:14:40|84735.7|84685.7|84736.9|84686.9|84737.5|84687.5|84734.9|84684.9|11
1620177290000|2021-05-05 01:14:50|84736.3|84686.3|84734.7|84684.7|84736.3|84686.3|84733.5|84683.5|15
1620177300000|2021-05-05 01:15:00|84734|84684|84733|84683|84734.9|84684.9|84732.1|84682.1|25
1620177310000|2021-05-05 01:15:10|84732.8|84682.8|84732.9|84682.9|84733.3|84683.3|84732.6|84682.6|16
1620177320000|2021-05-05 01:15:20|84733.1|84683.1|84736|84686|84736.2|84686.2|84733.1|84683.1|14
1620177330000|2021-05-05 01:15:30|84735.9|84685.9|84736|84686|84736|84686|84735|84685|9
1620177340000|2021-05-05 01:15:40|84735.7|84685.7|84736|84686|84737.4|84687.4|84735.5|84685.5|16
1620177350000|2021-05-05 01:15:50|84735.9|84685.9|84740.1|84690.1|84745.5|84695.5|84735.9|84685.9|41
1620177360000|2021-05-05 01:16:00|84740.8|84690.8|84739.5|84689.5|84743.9|84693.9|84738.8|84688.8|28
1620177370000|2021-05-05 01:16:10|84739.8|84689.8|84741|84691|84742.7|84692.7|84739.8|84689.8|14
1620177380000|2021-05-05 01:16:20|84740.7|84690.7|84739|84689|84743.7|84693.7|84739|84689|33
1620177390000|2021-05-05 01:16:30|84739.2|84689.2|84739.7|84689.7|84739.7|84689.7|84736.6|84686.6|30
1620177400000|2021-05-05 01:16:40|84738.2|84688.2|84737.6|84687.6|84738.7|84688.7|84737|84687|12
1620177410000|2021-05-05 01:16:50|84737.9|84687.9|84739.3|84689.3|84739.8|84689.8|84737.3|84687.3|17
1620177420000|2021-05-05 01:17:00|84738.8|84688.8|84737|84687|84739.2|84689.2|84736|84686|24
1620177430000|2021-05-05 01:17:10|84737.4|84687.4|84735.7|84685.7|84738.3|84688.3|84735.6|84685.6|25
1620177440000|2021-05-05 01:17:20|84736.2|84686.2|84736.4|84686.4|84736.8|84686.8|84734.4|84684.4|15
1620177450000|2021-05-05 01:17:30|84736.5|84686.5|84737.5|84687.5|84738.3|84688.3|84736.5|84686.5|9
1620177460000|2021-05-05 01:17:40|84737.6|84687.6|84736.6|84686.6|84739.3|84689.3|84736.5|84686.5|12
1620177470000|2021-05-05 01:17:50|84736.5|84686.5|84734.9|84684.9|84736.8|84686.8|84734.1|84684.1|31
1620177480000|2021-05-05 01:18:00|84735|84685|84738.5|84688.5|84738.6|84688.6|84733.8|84683.8|49
1620177490000|2021-05-05 01:18:10|84738.4|84688.4|84739.3|84689.3|84739.5|84689.5|84738.2|84688.2|12
1620177500000|2021-05-05 01:18:20|84739.1|84689.1|84738.6|84688.6|84740.3|84690.3|84737.8|84687.8|21
1620177510000|2021-05-05 01:18:30|84737.6|84687.6|84736.5|84686.5|84738|84688|84736.3|84686.3|15
1620177520000|2021-05-05 01:18:40|84736.6|84686.6|84736.5|84686.5|84737.5|84687.5|84735.6|84685.6|14
1620177530000|2021-05-05 01:18:50|84736|84686|84735.4|84685.4|84736.5|84686.5|84734.6|84684.6|17
1620177540000|2021-05-05 01:19:00|84735.2|84685.2|84734.5|84684.5|84736|84686|84731.8|84681.8|19
1620177550000|2021-05-05 01:19:10|84734.2|84684.2|84733.7|84683.7|84737.2|84687.2|84733.7|84683.7|23
1620177560000|2021-05-05 01:19:20|84733.3|84683.3|84733.5|84683.5|84733.6|84683.6|84733.1|84683.1|12
1620177570000|2021-05-05 01:19:30|84734|84684|84735.9|84685.9|84736.2|84686.2|84732.3|84682.3|30
1620177580000|2021-05-05 01:19:40|84736.2|84686.2|84737|84687|84737|84687|84735.7|84685.7|12
1620177590000|2021-05-05 01:19:50|84736.9|84686.9|84736.1|84686.1|84737|84687|84735.4|84685.4|18
1620177600000|2021-05-05 01:20:00|84735.5|84685.5|84737.9|84687.9|84738.9|84688.9|84735.5|84685.5|14
1620177610000|2021-05-05 01:20:10|84737.6|84687.6|84737.9|84687.9|84738.3|84688.3|84735.6|84685.6|17
1620177620000|2021-05-05 01:20:20|84738|84688|84734.9|84684.9|84738|84688|84731.1|84681.1|22
1620177630000|2021-05-05 01:20:30|84735.4|84685.4|84735.7|84685.7|84736.1|84686.1|84733.3|84683.3|19
1620177640000|2021-05-05 01:20:40|84735.5|84685.5|84737.2|84687.2|84738.7|84688.7|84735.4|84685.4|27
1620177650000|2021-05-05 01:20:50|84736.8|84686.8|84737.4|84687.4|84737.9|84687.9|84735.8|84685.8|14
1620177660000|2021-05-05 01:21:00|84737.6|84687.6|84737.9|84687.9|84739.3|84689.3|84737.5|84687.5|24
1620177670000|2021-05-05 01:21:10|84738.6|84688.6|84738.3|84688.3|84739.1|84689.1|84736.8|84686.8|23
1620177680000|2021-05-05 01:21:20|84738.5|84688.5|84739.7|84689.7|84740.4|84690.4|84738.5|84688.5|8
1620177690000|2021-05-05 01:21:30|84739.5|84689.5|84739.5|84689.5|84740.1|84690.1|84737.4|84687.4|16
1620177700000|2021-05-05 01:21:40|84739.4|84689.4|84739.5|84689.5|84741.5|84691.5|84739.2|84689.2|11
1620177710000|2021-05-05 01:21:50|84739.6|84689.6|84738.6|84688.6|84740.9|84690.9|84737.3|84687.3|17
1620177720000|2021-05-05 01:22:00|84738.5|84688.5|84738.5|84688.5|84739.8|84689.8|84737.9|84687.9|12
1620177730000|2021-05-05 01:22:10|84738.6|84688.6|84736.3|84686.3|84740.2|84690.2|84734.8|84684.8|21
1620177740000|2021-05-05 01:22:20|84736.8|84686.8|84734.6|84684.6|84737.9|84687.9|84734.5|84684.5|25
1620177750000|2021-05-05 01:22:30|84736|84686|84736.7|84686.7|84737.1|84687.1|84732.7|84682.7|34
1620177760000|2021-05-05 01:22:40|84737|84687|84735.3|84685.3|84737|84687|84735.1|84685.1|13
1620177770000|2021-05-05 01:22:50|84735.7|84685.7|84735|84685|84735.8|84685.8|84729.8|84679.8|35
1620177780000|2021-05-05 01:23:00|84734.8|84684.8|84736.3|84686.3|84736.4|84686.4|84734.8|84684.8|23
1620177790000|2021-05-05 01:23:10|84736.2|84686.2|84736.2|84686.2|84736.7|84686.7|84734.9|84684.9|18
1620177800000|2021-05-05 01:23:20|84736.4|84686.4|84740.2|84690.2|84741.5|84691.5|84736.2|84686.2|15
1620177810000|2021-05-05 01:23:30|84740.8|84690.8|84736.8|84686.8|84741.1|84691.1|84736.4|84686.4|12
1620177820000|2021-05-05 01:23:40|84737.5|84687.5|84738.4|84688.4|84738.5|84688.5|84737.5|84687.5|4
1620177830000|2021-05-05 01:23:50|84738.2|84688.2|84734.4|84684.4|84741.8|84691.8|84733.7|84683.7|26
1620177840000|2021-05-05 01:24:00|84735.2|84685.2|84736.7|84686.7|84737.3|84687.3|84733.3|84683.3|29
1620177850000|2021-05-05 01:24:10|84739.6|84689.6|84735.9|84685.9|84739.6|84689.6|84732.9|84682.9|20
1620177860000|2021-05-05 01:24:20|84735.5|84685.5|84736.5|84686.5|84736.5|84686.5|84733.9|84683.9|23
1620177870000|2021-05-05 01:24:30|84738.4|84688.4|84737.7|84687.7|84738.9|84688.9|84737.7|84687.7|13
1620177880000|2021-05-05 01:24:40|84737.5|84687.5|84735.8|84685.8|84738.1|84688.1|84735.2|84685.2|14
1620177890000|2021-05-05 01:24:50|84738.1|84688.1|84736.4|84686.4|84738.1|84688.1|84735.7|84685.7|7
1620177900000|2021-05-05 01:25:00|84736.5|84686.5|84734.8|84684.8|84737|84687|84733.3|84683.3|14
1620177910000|2021-05-05 01:25:10|84734.9|84684.9|84735.2|84685.2|84735.7|84685.7|84733.7|84683.7|18
1620177920000|2021-05-05 01:25:20|84734.6|84684.6|84734.8|84684.8|84735.7|84685.7|84734.3|84684.3|9
1620177930000|2021-05-05 01:25:30|84734.7|84684.7|84737.3|84687.3|84738.8|84688.8|84734.7|84684.7|29
1620177940000|2021-05-05 01:25:40|84737.8|84687.8|84735.1|84685.1|84738|84688|84734.2|84684.2|17
1620177950000|2021-05-05 01:25:50|84734.3|84684.3|84734.8|84684.8|84735.5|84685.5|84733.5|84683.5|11
1620177960000|2021-05-05 01:26:00|84734.9|84684.9|84735.7|84685.7|84738.3|84688.3|84732.5|84682.5|33
1620177970000|2021-05-05 01:26:10|84736|84686|84734.6|84684.6|84736.3|84686.3|84734.1|84684.1|25
1620177980000|2021-05-05 01:26:20|84737.6|84687.6|84736.4|84686.4|84737.8|84687.8|84736.4|84686.4|13
1620177990000|2021-05-05 01:26:30|84736.8|84686.8|84737.7|84687.7|84737.7|84687.7|84736.4|84686.4|6
1620178000000|2021-05-05 01:26:40|84737.6|84687.6|84737.5|84687.5|84738|84688|84736.4|84686.4|16
1620178010000|2021-05-05 01:26:50|84738.5|84688.5|84738.7|84688.7|84739.2|84689.2|84738.5|84688.5|6
1620178020000|2021-05-05 01:27:00|84734.3|84684.3|84735.2|84685.2|84737.4|84687.4|84734.3|84684.3|13
1620178030000|2021-05-05 01:27:10|84735.1|84685.1|84735|84685|84737.5|84687.5|84734.6|84684.6|21
1620178040000|2021-05-05 01:27:20|84736.8|84686.8|84737.1|84687.1|84737.3|84687.3|84736.2|84686.2|10
1620178050000|2021-05-05 01:27:30|84736.9|84686.9|84735|84685|84737.9|84687.9|84734|84684|9
1620178060000|2021-05-05 01:27:40|84738.4|84688.4|84733.7|84683.7|84738.4|84688.4|84731.1|84681.1|6
1620178070000|2021-05-05 01:27:50|84736.1|84686.1|84734|84684|84736.1|84686.1|84732.9|84682.9|7
1620178080000|2021-05-05 01:28:00|84734.3|84684.3|84734.6|84684.6|84738.6|84688.6|84733.9|84683.9|9
1620178090000|2021-05-05 01:28:10|84736.2|84686.2|84735.6|84685.6|84736.5|84686.5|84734.7|84684.7|12
1620178100000|2021-05-05 01:28:20|84735.2|84685.2|84733.5|84683.5|84737.1|84687.1|84733.5|84683.5|6
1620178110000|2021-05-05 01:28:30|84735|84685|84738.8|84688.8|84739.3|84689.3|84734.1|84684.1|12
1620178120000|2021-05-05 01:28:40|84739|84689|84734|84684|84739.5|84689.5|84733.9|84683.9|14
1620178130000|2021-05-05 01:28:50|84734.1|84684.1|84736.8|84686.8|84737.8|84687.8|84734.1|84684.1|8
1620178140000|2021-05-05 01:29:00|84737|84687|84738|84688|84738|84688|84735.7|84685.7|13
1620178150000|2021-05-05 01:29:10|84737.7|84687.7|84737.2|84687.2|84738|84688|84735.8|84685.8|15
1620178160000|2021-05-05 01:29:20|84737|84687|84735.9|84685.9|84739.3|84689.3|84735|84685|19
1620178170000|2021-05-05 01:29:30|84736.1|84686.1|84737.3|84687.3|84738.8|84688.8|84736.1|84686.1|22
1620178180000|2021-05-05 01:29:40|84736.7|84686.7|84737.9|84687.9|84740|84690|84733.6|84683.6|20
1620178190000|2021-05-05 01:29:50|84738.3|84688.3|84738.2|84688.2|84739.8|84689.8|84734.5|84684.5|15
1620178200000|2021-05-05 01:30:00|84737.7|84687.7|84735|84685|84738.4|84688.4|84732.7|84682.7|41
1620178210000|2021-05-05 01:30:10|84734.7|84684.7|84730.5|84680.5|84735.1|84685.1|84730.4|84680.4|45
1620178220000|2021-05-05 01:30:20|84731.9|84681.9|84731.2|84681.2|84732.8|84682.8|84728.1|84678.1|49
1620178230000|2021-05-05 01:30:30|84731.7|84681.7|84733.5|84683.5|84733.7|84683.7|84728.1|84678.1|42
1620178240000|2021-05-05 01:30:40|84733.6|84683.6|84730.7|84680.7|84733.8|84683.8|84729.9|84679.9|15
1620178250000|2021-05-05 01:30:50|84732|84682|84733.5|84683.5|84734.1|84684.1|84732|84682|11
1620178260000|2021-05-05 01:31:00|84733.2|84683.2|84734.8|84684.8|84735.3|84685.3|84731|84681|20
1620178270000|2021-05-05 01:31:10|84735.2|84685.2|84733.6|84683.6|84735.2|84685.2|84731.3|84681.3|18
1620178280000|2021-05-05 01:31:20|84733.5|84683.5|84733.4|84683.4|84736.4|84686.4|84730.7|84680.7|19
1620178290000|2021-05-05 01:31:30|84733.1|84683.1|84733.8|84683.8|84737.4|84687.4|84731.7|84681.7|51
1620178300000|2021-05-05 01:31:40|84734|84684|84736.6|84686.6|84736.6|84686.6|84733.6|84683.6|23
1620178310000|2021-05-05 01:31:50|84737.4|84687.4|84733.1|84683.1|84737.4|84687.4|84731|84681|25
1620178320000|2021-05-05 01:32:00|84732.9|84682.9|84732.8|84682.8|84734.1|84684.1|84731.4|84681.4|31
1620178330000|2021-05-05 01:32:10|84733.6|84683.6|84734.2|84684.2|84734.2|84684.2|84732.6|84682.6|11
1620178340000|2021-05-05 01:32:20|84734.1|84684.1|84735.5|84685.5|84735.5|84685.5|84733|84683|21
1620178350000|2021-05-05 01:32:30|84735.3|84685.3|84734.1|84684.1|84735.6|84685.6|84733.5|84683.5|22
1620178360000|2021-05-05 01:32:40|84734.3|84684.3|84737|84687|84737|84687|84733.9|84683.9|18
1620178370000|2021-05-05 01:32:50|84736.6|84686.6|84734.8|84684.8|84737.6|84687.6|84733.7|84683.7|28
1620178380000|2021-05-05 01:33:00|84735|84685|84735.9|84685.9|84737.4|84687.4|84734.9|84684.9|28
1620178390000|2021-05-05 01:33:10|84735.5|84685.5|84739.2|84689.2|84741.5|84691.5|84734.7|84684.7|34
1620178400000|2021-05-05 01:33:20|84738.4|84688.4|84739.2|84689.2|84741.3|84691.3|84738.4|84688.4|36
1620178410000|2021-05-05 01:33:30|84739.4|84689.4|84742.5|84692.5|84742.9|84692.9|84739.1|84689.1|31
1620178420000|2021-05-05 01:33:40|84742.3|84692.3|84740.5|84690.5|84742.8|84692.8|84740.1|84690.1|22
1620178430000|2021-05-05 01:33:50|84741.2|84691.2|84744.1|84694.1|84744.5|84694.5|84740.3|84690.3|29
1620178440000|2021-05-05 01:34:00|84743.8|84693.8|84743.1|84693.1|84745|84695|84740.1|84690.1|41
1620178450000|2021-05-05 01:34:10|84744.4|84694.4|84744.7|84694.7|84745.1|84695.1|84741|84691|30
1620178460000|2021-05-05 01:34:20|84746.2|84696.2|84745.6|84695.6|84746.8|84696.8|84745.3|84695.3|38
1620178470000|2021-05-05 01:34:30|84745.8|84695.8|84744.1|84694.1|84746.2|84696.2|84742.8|84692.8|15
1620178480000|2021-05-05 01:34:40|84744.3|84694.3|84746.1|84696.1|84747.3|84697.3|84744.3|84694.3|25
1620178490000|2021-05-05 01:34:50|84746|84696|84745.9|84695.9|84748|84698|84745.4|84695.4|22
1620178500000|2021-05-05 01:35:00|84747.3|84697.3|84737.8|84687.8|84747.3|84697.3|84736.7|84686.7|30
1620178510000|2021-05-05 01:35:10|84737.4|84687.4|84739.4|84689.4|84742.9|84692.9|84737.4|84687.4|33
1620178520000|2021-05-05 01:35:20|84739.2|84689.2|84736.4|84686.4|84739.2|84689.2|84735.7|84685.7|26
1620178530000|2021-05-05 01:35:30|84736.9|84686.9|84733.9|84683.9|84736.9|84686.9|84733.1|84683.1|28
1620178540000|2021-05-05 01:35:40|84737.1|84687.1|84734.2|84684.2|84737.5|84687.5|84732.9|84682.9|17
1620178550000|2021-05-05 01:35:50|84736.2|84686.2|84735|84685|84738.4|84688.4|84732.9|84682.9|36
1620178560000|2021-05-05 01:36:00|84736.2|84686.2|84735.1|84685.1|84737.4|84687.4|84733.1|84683.1|22
1620178570000|2021-05-05 01:36:10|84735|84685|84733.4|84683.4|84736.4|84686.4|84732.9|84682.9|18
1620178580000|2021-05-05 01:36:20|84733.3|84683.3|84734.4|84684.4|84735.4|84685.4|84731.7|84681.7|25
1620178590000|2021-05-05 01:36:30|84733.9|84683.9|84729.2|84679.2|84733.9|84683.9|84727.6|84677.6|33
1620178600000|2021-05-05 01:36:40|84728.3|84678.3|84727.9|84677.9|84732.7|84682.7|84727.9|84677.9|28
1620178610000|2021-05-05 01:36:50|84728.5|84678.5|84733.3|84683.3|84734.1|84684.1|84728.5|84678.5|25
1620178620000|2021-05-05 01:37:00|84733.1|84683.1|84731.1|84681.1|84733.1|84683.1|84729.9|84679.9|21
1620178630000|2021-05-05 01:37:10|84730.9|84680.9|84733.3|84683.3|84733.3|84683.3|84730.4|84680.4|16
1620178640000|2021-05-05 01:37:20|84732.8|84682.8|84728.9|84678.9|84733.1|84683.1|84728.9|84678.9|20
1620178650000|2021-05-05 01:37:30|84729.4|84679.4|84730.5|84680.5|84730.9|84680.9|84729.4|84679.4|21
1620178660000|2021-05-05 01:37:40|84731|84681|84730.2|84680.2|84732.8|84682.8|84728.8|84678.8|21
1620178670000|2021-05-05 01:37:50|84730.6|84680.6|84731|84681|84733.9|84683.9|84730.3|84680.3|18
1620178680000|2021-05-05 01:38:00|84730.9|84680.9|84734.3|84684.3|84734.7|84684.7|84729.9|84679.9|33
1620178690000|2021-05-05 01:38:10|84733.6|84683.6|84730.5|84680.5|84734.7|84684.7|84730.5|84680.5|11
1620178700000|2021-05-05 01:38:20|84731.7|84681.7|84732.4|84682.4|84735.6|84685.6|84729.4|84679.4|37
1620178710000|2021-05-05 01:38:30|84732.2|84682.2|84734|84684|84738.4|84688.4|84732.2|84682.2|22
1620178720000|2021-05-05 01:38:40|84733.4|84683.4|84733.6|84683.6|84734.1|84684.1|84731.7|84681.7|28
1620178730000|2021-05-05 01:38:50|84733.5|84683.5|84735.4|84685.4|84737.1|84687.1|84733.5|84683.5|21
1620178740000|2021-05-05 01:39:00|84735.2|84685.2|84734.1|84684.1|84737.3|84687.3|84732.3|84682.3|32
1620178750000|2021-05-05 01:39:10|84734.9|84684.9|84733.3|84683.3|84737.4|84687.4|84731.5|84681.5|39
1620178760000|2021-05-05 01:39:20|84737.2|84687.2|84732.6|84682.6|84737.2|84687.2|84730.9|84680.9|24
1620178770000|2021-05-05 01:39:30|84733|84683|84734.9|84684.9|84736.8|84686.8|84729.8|84679.8|48
1620178780000|2021-05-05 01:39:40|84731.8|84681.8|84734.9|84684.9|84738.1|84688.1|84731.8|84681.8|27
1620178790000|2021-05-05 01:39:50|84735.3|84685.3|84734.6|84684.6|84735.9|84685.9|84732.1|84682.1|40
1620178800000|2021-05-05 01:40:00|84732.2|84682.2|84732.2|84682.2|84734.7|84684.7|84732.2|84682.2|22
1620178810000|2021-05-05 01:40:10|84732.1|84682.1|84731.2|84681.2|84734.9|84684.9|84731.2|84681.2|37
1620178820000|2021-05-05 01:40:20|84731.1|84681.1|84731|84681|84736.5|84686.5|84730.2|84680.2|34
1620178830000|2021-05-05 01:40:30|84731.9|84681.9|84733.6|84683.6|84733.6|84683.6|84731.4|84681.4|13
1620178840000|2021-05-05 01:40:40|84732.5|84682.5|84733.4|84683.4|84736|84686|84731.5|84681.5|13
1620178850000|2021-05-05 01:40:50|84733.3|84683.3|84733.9|84683.9|84735.9|84685.9|84731.6|84681.6|19
1620178860000|2021-05-05 01:41:00|84735.3|84685.3|84734|84684|84735.3|84685.3|84732.5|84682.5|19
1620178870000|2021-05-05 01:41:10|84734.9|84684.9|84734.3|84684.3|84736.8|84686.8|84732.8|84682.8|24
1620178880000|2021-05-05 01:41:20|84732.8|84682.8|84734.3|84684.3|84737.5|84687.5|84732.8|84682.8|17
1620178890000|2021-05-05 01:41:30|84734.8|84684.8|84738|84688|84739.6|84689.6|84734.7|84684.7|17
1620178900000|2021-05-05 01:41:40|84738.1|84688.1|84734.1|84684.1|84738.1|84688.1|84733.6|84683.6|44
1620178910000|2021-05-05 01:41:50|84735.2|84685.2|84735|84685|84738.7|84688.7|84735|84685|22
1620178920000|2021-05-05 01:42:00|84735.1|84685.1|84741.6|84691.6|84741.6|84691.6|84735.1|84685.1|42
1620178930000|2021-05-05 01:42:10|84741.7|84691.7|84738.9|84688.9|84741.7|84691.7|84736.8|84686.8|21
1620178940000|2021-05-05 01:42:20|84739.4|84689.4|84736.7|84686.7|84740.4|84690.4|84736.3|84686.3|21
1620178950000|2021-05-05 01:42:30|84736.5|84686.5|84737.9|84687.9|84740.6|84690.6|84736.3|84686.3|27
1620178960000|2021-05-05 01:42:40|84741.8|84691.8|84735.9|84685.9|84741.8|84691.8|84735.8|84685.8|30
1620178970000|2021-05-05 01:42:50|84736.6|84686.6|84737.7|84687.7|84740.4|84690.4|84736.6|84686.6|21
1620178980000|2021-05-05 01:43:00|84741.5|84691.5|84737.2|84687.2|84741.5|84691.5|84735.9|84685.9|19
1620178990000|2021-05-05 01:43:10|84737.6|84687.6|84737.3|84687.3|84740.6|84690.6|84734.2|84684.2|52
1620179000000|2021-05-05 01:43:20|84737.2|84687.2|84734.9|84684.9|84737.2|84687.2|84733.1|84683.1|45
1620179010000|2021-05-05 01:43:30|84734.7|84684.7|84732.2|84682.2|84734.7|84684.7|84730.8|84680.8|26
1620179020000|2021-05-05 01:43:40|84732.3|84682.3|84732.1|84682.1|84733|84683|84730.6|84680.6|43
1620179030000|2021-05-05 01:43:50|84731.6|84681.6|84731|84681|84731.8|84681.8|84730.2|84680.2|30
1620179040000|2021-05-05 01:44:00|84731.1|84681.1|84731.1|84681.1|84733.8|84683.8|84728.5|84678.5|34
1620179050000|2021-05-05 01:44:10|84731|84681|84729|84679|84734.8|84684.8|84729|84679|24
1620179060000|2021-05-05 01:44:20|84729.4|84679.4|84732|84682|84733.3|84683.3|84729|84679|37
1620179070000|2021-05-05 01:44:30|84732.4|84682.4|84733.5|84683.5|84734.2|84684.2|84731.9|84681.9|22
1620179080000|2021-05-05 01:44:40|84733.4|84683.4|84733.7|84683.7|84736.2|84686.2|84732.5|84682.5|45
1620179090000|2021-05-05 01:44:50|84733.1|84683.1|84731.1|84681.1|84733.1|84683.1|84730.7|84680.7|16
1620179100000|2021-05-05 01:45:00|84731.4|84681.4|84731.9|84681.9|84737.7|84687.7|84730.7|84680.7|63
1620179110000|2021-05-05 01:45:10|84734.3|84684.3|84731.3|84681.3|84734.4|84684.4|84729.3|84679.3|38
1620179120000|2021-05-05 01:45:20|84731.8|84681.8|84731|84681|84732|84682|84730.6|84680.6|24
1620179130000|2021-05-05 01:45:30|84731.2|84681.2|84733.8|84683.8|84735.1|84685.1|84730.5|84680.5|24
1620179140000|2021-05-05 01:45:40|84734.3|84684.3|84731.4|84681.4|84736.3|84686.3|84730.4|84680.4|42
1620179150000|2021-05-05 01:45:50|84732.3|84682.3|84731.3|84681.3|84735|84685|84730.2|84680.2|33
1620179160000|2021-05-05 01:46:00|84732|84682|84730.3|84680.3|84733.9|84683.9|84729.2|84679.2|26
1620179170000|2021-05-05 01:46:10|84730.5|84680.5|84729.2|84679.2|84733.3|84683.3|84726.7|84676.7|44
1620179180000|2021-05-05 01:46:20|84728.9|84678.9|84725|84675|84729.7|84679.7|84723.7|84673.7|42
1620179190000|2021-05-05 01:46:30|84724.6|84674.6|84725.4|84675.4|84728.5|84678.5|84723.8|84673.8|44
1620179200000|2021-05-05 01:46:40|84725.9|84675.9|84727.1|84677.1|84730.7|84680.7|84724.5|84674.5|34
1620179210000|2021-05-05 01:46:50|84729.4|84679.4|84728.6|84678.6|84730.8|84680.8|84727|84677|38
1620179220000|2021-05-05 01:47:00|84729.8|84679.8|84725.3|84675.3|84731.9|84681.9|84724.1|84674.1|67
1620179230000|2021-05-05 01:47:10|84724.1|84674.1|84724.5|84674.5|84728.6|84678.6|84720.3|84670.3|38
1620179240000|2021-05-05 01:47:20|84724.6|84674.6|84722|84672|84726.5|84676.5|84720.6|84670.6|28
1620179250000|2021-05-05 01:47:30|84721.7|84671.7|84721.5|84671.5|84723.9|84673.9|84721.3|84671.3|13
1620179260000|2021-05-05 01:47:40|84721.2|84671.2|84720.9|84670.9|84723.9|84673.9|84718.9|84668.9|28
1620179270000|2021-05-05 01:47:50|84720.6|84670.6|84720.4|84670.4|84722.4|84672.4|84720|84670|30
1620179280000|2021-05-05 01:48:00|84721.6|84671.6|84727.2|84677.2|84729.2|84679.2|84721.1|84671.1|59
1620179290000|2021-05-05 01:48:10|84726|84676|84729.3|84679.3|84729.7|84679.7|84725.8|84675.8|46
1620179300000|2021-05-05 01:48:20|84729.1|84679.1|84727.9|84677.9|84729.1|84679.1|84727.4|84677.4|23
1620179310000|2021-05-05 01:48:30|84727.5|84677.5|84725.4|84675.4|84727.9|84677.9|84725.4|84675.4|29
1620179320000|2021-05-05 01:48:40|84725.1|84675.1|84726.2|84676.2|84726.3|84676.3|84725.1|84675.1|21
1620179330000|2021-05-05 01:48:50|84726.1|84676.1|84722.4|84672.4|84726.1|84676.1|84722.1|84672.1|23
1620179340000|2021-05-05 01:49:00|84722.5|84672.5|84726.5|84676.5|84727|84677|84720.6|84670.6|26
1620179350000|2021-05-05 01:49:10|84725.9|84675.9|84720.9|84670.9|84725.9|84675.9|84720.9|84670.9|21
1620179360000|2021-05-05 01:49:20|84722|84672|84725.2|84675.2|84725.7|84675.7|84720.5|84670.5|37
1620179370000|2021-05-05 01:49:30|84724.6|84674.6|84719.1|84669.1|84725.9|84675.9|84717.7|84667.7|55
1620179380000|2021-05-05 01:49:40|84718.9|84668.9|84721.9|84671.9|84726.2|84676.2|84718.7|84668.7|29
1620179390000|2021-05-05 01:49:50|84721.2|84671.2|84725|84675|84725.6|84675.6|84721.1|84671.1|63
1620179400000|2021-05-05 01:50:00|84722.7|84672.7|84725.9|84675.9|84727.2|84677.2|84721.8|84671.8|61
1620179410000|2021-05-05 01:50:10|84726.3|84676.3|84725.4|84675.4|84727.2|84677.2|84721.6|84671.6|50
1620179420000|2021-05-05 01:50:20|84727.1|84677.1|84721.9|84671.9|84727.1|84677.1|84721.9|84671.9|37
1620179430000|2021-05-05 01:50:30|84722.3|84672.3|84719.4|84669.4|84725.2|84675.2|84719.3|84669.3|42
1620179440000|2021-05-05 01:50:40|84720|84670|84724.9|84674.9|84725.9|84675.9|84719.6|84669.6|38
1620179450000|2021-05-05 01:50:50|84724.4|84674.4|84725.8|84675.8|84730.1|84680.1|84722.7|84672.7|51
1620179460000|2021-05-05 01:51:00|84726.1|84676.1|84726.1|84676.1|84726.6|84676.6|84725.3|84675.3|23
1620179470000|2021-05-05 01:51:10|84726.5|84676.5|84726.7|84676.7|84729.5|84679.5|84725.5|84675.5|40
1620179480000|2021-05-05 01:51:20|84726.9|84676.9|84725.4|84675.4|84726.9|84676.9|84724.3|84674.3|24
1620179490000|2021-05-05 01:51:30|84725.9|84675.9|84725.3|84675.3|84728.4|84678.4|84725|84675|29
1620179500000|2021-05-05 01:51:40|84725.4|84675.4|84725.3|84675.3|84729.4|84679.4|84723.5|84673.5|43
1620179510000|2021-05-05 01:51:50|84725.9|84675.9|84727.7|84677.7|84731.5|84681.5|84725.4|84675.4|46
1620179520000|2021-05-05 01:52:00|84727.5|84677.5|84731.9|84681.9|84734|84684|84727.5|84677.5|60
1620179530000|2021-05-05 01:52:10|84733|84683|84729.7|84679.7|84733.2|84683.2|84728.1|84678.1|39
1620179540000|2021-05-05 01:52:20|84729.6|84679.6|84733|84683|84733.1|84683.1|84728.8|84678.8|11
1620179550000|2021-05-05 01:52:30|84733.3|84683.3|84731.5|84681.5|84733.3|84683.3|84729.2|84679.2|33
1620179560000|2021-05-05 01:52:40|84731.4|84681.4|84731.2|84681.2|84734.1|84684.1|84727.5|84677.5|28
1620179570000|2021-05-05 01:52:50|84731.1|84681.1|84725.4|84675.4|84734.1|84684.1|84724.3|84674.3|45
1620179580000|2021-05-05 01:53:00|84725.9|84675.9|84726.4|84676.4|84728.8|84678.8|84724.4|84674.4|32
1620179590000|2021-05-05 01:53:10|84726.3|84676.3|84727.6|84677.6|84729.6|84679.6|84725.1|84675.1|52
1620179600000|2021-05-05 01:53:20|84727.4|84677.4|84726|84676|84729.6|84679.6|84724.9|84674.9|60
1620179610000|2021-05-05 01:53:30|84725.6|84675.6|84723.7|84673.7|84731.4|84681.4|84722.8|84672.8|31
1620179620000|2021-05-05 01:53:40|84724.4|84674.4|84727.3|84677.3|84729.2|84679.2|84724.4|84674.4|23
1620179630000|2021-05-05 01:53:50|84727.4|84677.4|84731.4|84681.4|84731.5|84681.5|84726.7|84676.7|37
1620179640000|2021-05-05 01:54:00|84729|84679|84731|84681|84733.6|84683.6|84727.6|84677.6|55
1620179650000|2021-05-05 01:54:10|84730.9|84680.9|84731.1|84681.1|84732.6|84682.6|84729.3|84679.3|62
1620179660000|2021-05-05 01:54:20|84731|84681|84730.7|84680.7|84733.6|84683.6|84729.8|84679.8|46
1620179670000|2021-05-05 01:54:30|84731.9|84681.9|84729.7|84679.7|84731.9|84681.9|84728|84678|41
1620179680000|2021-05-05 01:54:40|84729.5|84679.5|84730|84680|84731.6|84681.6|84726.8|84676.8|31
1620179690000|2021-05-05 01:54:50|84729.9|84679.9|84729.7|84679.7|84733.9|84683.9|84728|84678|46
1620179700000|2021-05-05 01:55:00|84729.3|84679.3|84730.2|84680.2|84733.4|84683.4|84729.3|84679.3|30
1620179710000|2021-05-05 01:55:10|84730.1|84680.1|84730.5|84680.5|84730.9|84680.9|84729.8|84679.8|21
1620179720000|2021-05-05 01:55:20|84730.7|84680.7|84730.6|84680.6|84731.9|84681.9|84729.9|84679.9|15
1620179730000|2021-05-05 01:55:30|84729.5|84679.5|84725.6|84675.6|84729.6|84679.6|84723.6|84673.6|29
1620179740000|2021-05-05 01:55:40|84725.5|84675.5|84723.5|84673.5|84727.7|84677.7|84721|84671|34
1620179750000|2021-05-05 01:55:50|84723.2|84673.2|84722.8|84672.8|84726.1|84676.1|84720.8|84670.8|31
1620179760000|2021-05-05 01:56:00|84722.6|84672.6|84722.1|84672.1|84725.3|84675.3|84721.3|84671.3|27
1620179770000|2021-05-05 01:56:10|84722.2|84672.2|84721.3|84671.3|84724.5|84674.5|84721|84671|19
1620179780000|2021-05-05 01:56:20|84721.5|84671.5|84721.7|84671.7|84724.4|84674.4|84720.9|84670.9|21
1620179790000|2021-05-05 01:56:30|84722.3|84672.3|84721.8|84671.8|84725.6|84675.6|84721.6|84671.6|15
1620179800000|2021-05-05 01:56:40|84723.2|84673.2|84724.5|84674.5|84724.5|84674.5|84723.2|84673.2|9
1620179810000|2021-05-05 01:56:50|84724.4|84674.4|84725.5|84675.5|84726.1|84676.1|84724.4|84674.4|24
1620179820000|2021-05-05 01:57:00|84725.4|84675.4|84724.5|84674.5|84728.1|84678.1|84724.1|84674.1|30
1620179830000|2021-05-05 01:57:10|84724.2|84674.2|84725.4|84675.4|84727|84677|84723.6|84673.6|28
1620179840000|2021-05-05 01:57:20|84724.7|84674.7|84724.9|84674.9|84725.9|84675.9|84724.7|84674.7|13
1620179850000|2021-05-05 01:57:30|84725|84675|84722.8|84672.8|84726.8|84676.8|84721.6|84671.6|30
1620179860000|2021-05-05 01:57:40|84722.6|84672.6|84719.6|84669.6|84723.3|84673.3|84719.4|84669.4|36
1620179870000|2021-05-05 01:57:50|84719.5|84669.5|84722.7|84672.7|84723.5|84673.5|84717.9|84667.9|59
1620179880000|2021-05-05 01:58:00|84722.8|84672.8|84721.1|84671.1|84723.4|84673.4|84720.3|84670.3|51
1620179890000|2021-05-05 01:58:10|84720.9|84670.9|84720.5|84670.5|84721.3|84671.3|84719.4|84669.4|25
1620179900000|2021-05-05 01:58:20|84720.9|84670.9|84723.8|84673.8|84726|84676|84719.4|84669.4|45
1620179910000|2021-05-05 01:58:30|84723.6|84673.6|84721|84671|84723.6|84673.6|84721|84671|21
1620179920000|2021-05-05 01:58:40|84720.6|84670.6|84721.6|84671.6|84723.2|84673.2|84720.3|84670.3|28
1620179930000|2021-05-05 01:58:50|84721.3|84671.3|84721.6|84671.6|84723.9|84673.9|84720.9|84670.9|22
1620179940000|2021-05-05 01:59:00|84721.9|84671.9|84723.4|84673.4|84726.3|84676.3|84720.3|84670.3|51
1620179950000|2021-05-05 01:59:10|84723.3|84673.3|84720.9|84670.9|84724.6|84674.6|84719.9|84669.9|49
1620179960000|2021-05-05 01:59:20|84721.2|84671.2|84720.5|84670.5|84722.3|84672.3|84717.4|84667.4|31
1620179970000|2021-05-05 01:59:30|84720.8|84670.8|84722.3|84672.3|84726.7|84676.7|84720.5|84670.5|33
1620179980000|2021-05-05 01:59:40|84721.5|84671.5|84722.5|84672.5|84723.7|84673.7|84721.5|84671.5|31
1620179990000|2021-05-05 01:59:50|84723.1|84673.1|84724.5|84674.5|84724.5|84674.5|84721.8|84671.8|19
1620180000000|2021-05-05 02:00:00|84725.2|84675.2|84723.7|84673.7|84725.6|84675.6|84721.6|84671.6|53
1620180010000|2021-05-05 02:00:10|84723.4|84673.4|84719.4|84669.4|84723.4|84673.4|84717.7|84667.7|36
1620180020000|2021-05-05 02:00:20|84721|84671|84718.4|84668.4|84722.9|84672.9|84716.4|84666.4|45
1620180030000|2021-05-05 02:00:30|84718.9|84668.9|84717.6|84667.6|84721.5|84671.5|84716|84666|27
1620180040000|2021-05-05 02:00:40|84717.1|84667.1|84719.4|84669.4|84722.9|84672.9|84716.2|84666.2|39
1620180050000|2021-05-05 02:00:50|84719.2|84669.2|84720.2|84670.2|84721.3|84671.3|84719.2|84669.2|22
1620180060000|2021-05-05 02:01:00|84719.5|84669.5|84720.6|84670.6|84722.5|84672.5|84719.5|84669.5|25
1620180070000|2021-05-05 02:01:10|84720.9|84670.9|84722.1|84672.1|84726.5|84676.5|84719.1|84669.1|59
1620180080000|2021-05-05 02:01:20|84722.9|84672.9|84722.3|84672.3|84724.9|84674.9|84721.2|84671.2|50
1620180090000|2021-05-05 02:01:30|84722.5|84672.5|84723.3|84673.3|84728.5|84678.5|84721.9|84671.9|52
1620180100000|2021-05-05 02:01:40|84723|84673|84722.6|84672.6|84726.7|84676.7|84722.5|84672.5|43
1620180110000|2021-05-05 02:01:50|84722.8|84672.8|84725.2|84675.2|84725.5|84675.5|84721.8|84671.8|24
1620180120000|2021-05-05 02:02:00|84725.5|84675.5|84724.8|84674.8|84725.8|84675.8|84724.2|84674.2|23
1620180130000|2021-05-05 02:02:10|84724.9|84674.9|84724.8|84674.8|84727.3|84677.3|84724.1|84674.1|34
1620180140000|2021-05-05 02:02:20|84725.1|84675.1|84725.4|84675.4|84726.6|84676.6|84723.6|84673.6|27
1620180150000|2021-05-05 02:02:30|84724.5|84674.5|84726.4|84676.4|84728|84678|84724.5|84674.5|52
1620180160000|2021-05-05 02:02:40|84725.5|84675.5|84726.4|84676.4|84728.5|84678.5|84722.2|84672.2|36
1620180170000|2021-05-05 02:02:50|84726.5|84676.5|84723.1|84673.1|84726.5|84676.5|84722.8|84672.8|18
1620180180000|2021-05-05 02:03:00|84724|84674|84728|84678|84728.1|84678.1|84723.3|84673.3|45
1620180190000|2021-05-05 02:03:10|84728.3|84678.3|84725.9|84675.9|84728.3|84678.3|84724.9|84674.9|40
1620180200000|2021-05-05 02:03:20|84726|84676|84724.9|84674.9|84728.8|84678.8|84724.6|84674.6|37
1620180210000|2021-05-05 02:03:30|84725.3|84675.3|84726.5|84676.5|84728.9|84678.9|84724.3|84674.3|21
1620180220000|2021-05-05 02:03:40|84727|84677|84728.6|84678.6|84729.7|84679.7|84724.6|84674.6|32
1620180230000|2021-05-05 02:03:50|84728.5|84678.5|84727.7|84677.7|84729.7|84679.7|84726.4|84676.4|46
1620180240000|2021-05-05 02:04:00|84727.6|84677.6|84728.4|84678.4|84729.5|84679.5|84726.6|84676.6|53
1620180250000|2021-05-05 02:04:10|84728.7|84678.7|84728.3|84678.3|84729.2|84679.2|84726.6|84676.6|62
1620180260000|2021-05-05 02:04:20|84728.2|84678.2|84728.6|84678.6|84728.9|84678.9|84726.3|84676.3|51
1620180270000|2021-05-05 02:04:30|84728.7|84678.7|84728|84678|84730.5|84680.5|84727.3|84677.3|61
1620180280000|2021-05-05 02:04:40|84728.6|84678.6|84728|84678|84729.8|84679.8|84726.9|84676.9|63
1620180290000|2021-05-05 02:04:50|84727.9|84677.9|84728.2|84678.2|84729.8|84679.8|84726.4|84676.4|51
1620180300000|2021-05-05 02:05:00|84727.9|84677.9|84728.9|84678.9|84729.4|84679.4|84726.7|84676.7|52
1620180310000|2021-05-05 02:05:10|84728.8|84678.8|84726.5|84676.5|84728.9|84678.9|84725.5|84675.5|42
1620180320000|2021-05-05 02:05:20|84727.2|84677.2|84728.5|84678.5|84728.8|84678.8|84726.8|84676.8|20
1620180330000|2021-05-05 02:05:30|84728.1|84678.1|84731.4|84681.4|84731.6|84681.6|84728.1|84678.1|69
1620180340000|2021-05-05 02:05:40|84730.9|84680.9|84729.4|84679.4|84732|84682|84729.2|84679.2|68
1620180350000|2021-05-05 02:05:50|84730.6|84680.6|84731.1|84681.1|84731.4|84681.4|84728.4|84678.4|57
1620180360000|2021-05-05 02:06:00|84732.1|84682.1|84730.8|84680.8|84732.6|84682.6|84729.7|84679.7|63
1620180370000|2021-05-05 02:06:10|84730.1|84680.1|84729.6|84679.6|84732.1|84682.1|84729.6|84679.6|37
1620180380000|2021-05-05 02:06:20|84729.8|84679.8|84730.8|84680.8|84732.6|84682.6|84728.3|84678.3|44
1620180390000|2021-05-05 02:06:30|84730.7|84680.7|84726.4|84676.4|84731.1|84681.1|84726.4|84676.4|42
1620180400000|2021-05-05 02:06:40|84726.7|84676.7|84728.7|84678.7|84730.1|84680.1|84726.4|84676.4|14
1620180410000|2021-05-05 02:06:50|84728.8|84678.8|84731.8|84681.8|84734.5|84684.5|84727.3|84677.3|49
1620180420000|2021-05-05 02:07:00|84731.1|84681.1|84729.5|84679.5|84733.8|84683.8|84727.2|84677.2|68
1620180430000|2021-05-05 02:07:10|84729.6|84679.6|84730.6|84680.6|84730.6|84680.6|84727.6|84677.6|28
1620180440000|2021-05-05 02:07:20|84730|84680|84731.1|84681.1|84733|84683|84729|84679|54
1620180450000|2021-05-05 02:07:30|84729.1|84679.1|84730.2|84680.2|84733.2|84683.2|84728.9|84678.9|46
1620180460000|2021-05-05 02:07:40|84730.7|84680.7|84731.4|84681.4|84732.2|84682.2|84729|84679|59
1620180470000|2021-05-05 02:07:50|84731.5|84681.5|84731.7|84681.7|84732.5|84682.5|84730.2|84680.2|47
1620180480000|2021-05-05 02:08:00|84731.6|84681.6|84730.5|84680.5|84732|84682|84730.3|84680.3|32
1620180490000|2021-05-05 02:08:10|84730.4|84680.4|84731.3|84681.3|84734.6|84684.6|84729.7|84679.7|42
1620180500000|2021-05-05 02:08:20|84729.9|84679.9|84729|84679|84731.3|84681.3|84726.7|84676.7|41
1620180510000|2021-05-05 02:08:30|84728.6|84678.6|84726.8|84676.8|84728.6|84678.6|84724.4|84674.4|40
1620180520000|2021-05-05 02:08:40|84727.7|84677.7|84728|84678|84730.1|84680.1|84726.1|84676.1|67
1620180530000|2021-05-05 02:08:50|84728.7|84678.7|84728|84678|84729.9|84679.9|84726.2|84676.2|67
1620180540000|2021-05-05 02:09:00|84728.4|84678.4|84728.2|84678.2|84730.3|84680.3|84725.4|84675.4|61
1620180550000|2021-05-05 02:09:10|84728.1|84678.1|84730|84680|84731|84681|84726.9|84676.9|44
1620180560000|2021-05-05 02:09:20|84728.7|84678.7|84728.2|84678.2|84730.2|84680.2|84726.1|84676.1|38
1620180570000|2021-05-05 02:09:30|84728.1|84678.1|84723.4|84673.4|84728.2|84678.2|84723.4|84673.4|17
1620180580000|2021-05-05 02:09:40|84725.8|84675.8|84727.5|84677.5|84728.2|84678.2|84722.2|84672.2|34
1620180590000|2021-05-05 02:09:50|84727.4|84677.4|84728.8|84678.8|84729.4|84679.4|84727.3|84677.3|27
1620180600000|2021-05-05 02:10:00|84728.5|84678.5|84729|84679|84729.8|84679.8|84727.5|84677.5|32
1620180610000|2021-05-05 02:10:10|84728.9|84678.9|84726.7|84676.7|84730.2|84680.2|84726.7|84676.7|30
1620180620000|2021-05-05 02:10:20|84727.4|84677.4|84728.4|84678.4|84729.5|84679.5|84726.3|84676.3|56
1620180630000|2021-05-05 02:10:30|84729.2|84679.2|84729.4|84679.4|84730.7|84680.7|84728.1|84678.1|54
1620180640000|2021-05-05 02:10:40|84728.8|84678.8|84728.1|84678.1|84728.9|84678.9|84727.2|84677.2|25
1620180650000|2021-05-05 02:10:50|84728.2|84678.2|84729.2|84679.2|84729.4|84679.4|84727|84677|39
1620180660000|2021-05-05 02:11:00|84729|84679|84728|84678|84729.3|84679.3|84725.7|84675.7|49
1620180670000|2021-05-05 02:11:10|84728.1|84678.1|84726.2|84676.2|84729.6|84679.6|84723.4|84673.4|60
1620180680000|2021-05-05 02:11:20|84726.8|84676.8|84726.1|84676.1|84727.1|84677.1|84724.4|84674.4|56
1620180690000|2021-05-05 02:11:30|84726.5|84676.5|84726|84676|84728|84678|84725.2|84675.2|34
1620180700000|2021-05-05 02:11:40|84727.5|84677.5|84726.7|84676.7|84729.6|84679.6|84725.6|84675.6|64
1620180710000|2021-05-05 02:11:50|84727.2|84677.2|84728.9|84678.9|84729.4|84679.4|84727|84677|64
1620180720000|2021-05-05 02:12:00|84728.8|84678.8|84726.4|84676.4|84728.9|84678.9|84724.5|84674.5|52
1620180730000|2021-05-05 02:12:10|84726.5|84676.5|84727.5|84677.5|84727.5|84677.5|84725|84675|49
1620180740000|2021-05-05 02:12:20|84727.6|84677.6|84728.8|84678.8|84729.8|84679.8|84727|84677|20
1620180750000|2021-05-05 02:12:30|84728.7|84678.7|84728.9|84678.9|84731.2|84681.2|84727.5|84677.5|33
1620180760000|2021-05-05 02:12:40|84729|84679|84729|84679|84732|84682|84727.2|84677.2|30
1620180770000|2021-05-05 02:12:50|84729.5|84679.5|84728|84678|84730.4|84680.4|84725.8|84675.8|69
1620180780000|2021-05-05 02:13:00|84727.6|84677.6|84727.8|84677.8|84729.4|84679.4|84727.6|84677.6|22
1620180790000|2021-05-05 02:13:10|84728|84678|84727.9|84677.9|84728|84678|84726.8|84676.8|23
1620180800000|2021-05-05 02:13:20|84726.9|84676.9|84728.2|84678.2|84730.6|84680.6|84726.3|84676.3|27
1620180810000|2021-05-05 02:13:30|84728.5|84678.5|84729|84679|84729.5|84679.5|84726.7|84676.7|12
1620180820000|2021-05-05 02:13:40|84727.8|84677.8|84727.3|84677.3|84728.8|84678.8|84725.8|84675.8|21
1620180830000|2021-05-05 02:13:50|84727.4|84677.4|84725.3|84675.3|84727.6|84677.6|84725.3|84675.3|14
1620180840000|2021-05-05 02:14:00|84725|84675|84728.3|84678.3|84728.9|84678.9|84724.6|84674.6|43
1620180850000|2021-05-05 02:14:10|84727.9|84677.9|84728.6|84678.6|84728.6|84678.6|84726.6|84676.6|20
1620180860000|2021-05-05 02:14:20|84728.3|84678.3|84728|84678|84728.3|84678.3|84725.8|84675.8|36
1620180870000|2021-05-05 02:14:30|84728.1|84678.1|84727.5|84677.5|84729|84679|84726.2|84676.2|27
1620180880000|2021-05-05 02:14:40|84727.3|84677.3|84728.1|84678.1|84729.1|84679.1|84726|84676|31
1620180890000|2021-05-05 02:14:50|84728.2|84678.2|84727.4|84677.4|84730.6|84680.6|84725.8|84675.8|39
1620180900000|2021-05-05 02:15:00|84727.3|84677.3|84725|84675|84728.4|84678.4|84725|84675|22
1620180910000|2021-05-05 02:15:10|84724.8|84674.8|84727.1|84677.1|84727.6|84677.6|84724.6|84674.6|31
1620180920000|2021-05-05 02:15:20|84726.5|84676.5|84726.8|84676.8|84728.1|84678.1|84723.9|84673.9|37
1620180930000|2021-05-05 02:15:30|84727|84677|84724.8|84674.8|84727|84677|84724.8|84674.8|25
1620180940000|2021-05-05 02:15:40|84725.7|84675.7|84727.4|84677.4|84727.4|84677.4|84723.7|84673.7|12
1620180950000|2021-05-05 02:15:50|84726.8|84676.8|84725.7|84675.7|84726.8|84676.8|84725|84675|16
1620180960000|2021-05-05 02:16:00|84725.8|84675.8|84727.3|84677.3|84727.9|84677.9|84723.4|84673.4|17
1620180970000|2021-05-05 02:16:10|84724.8|84674.8|84728.3|84678.3|84728.3|84678.3|84724|84674|26
1620180980000|2021-05-05 02:16:20|84728.2|84678.2|84728.2|84678.2|84728.3|84678.3|84728|84678|8
1620180990000|2021-05-05 02:16:30|84728|84678|84726.7|84676.7|84728.2|84678.2|84724.5|84674.5|27
1620181000000|2021-05-05 02:16:40|84726.8|84676.8|84726.4|84676.4|84727.4|84677.4|84725.9|84675.9|16
1620181010000|2021-05-05 02:16:50|84725.1|84675.1|84727.8|84677.8|84728.2|84678.2|84725.1|84675.1|23
1620181020000|2021-05-05 02:17:00|84726.1|84676.1|84727.8|84677.8|84728.5|84678.5|84726.1|84676.1|26
1620181030000|2021-05-05 02:17:10|84726.6|84676.6|84725.8|84675.8|84729.1|84679.1|84725.7|84675.7|32
1620181040000|2021-05-05 02:17:20|84726.2|84676.2|84729.7|84679.7|84730.1|84680.1|84726.2|84676.2|16
1620181050000|2021-05-05 02:17:30|84729.2|84679.2|84729.3|84679.3|84729.9|84679.9|84728.8|84678.8|24
1620181060000|2021-05-05 02:17:40|84728.4|84678.4|84725.9|84675.9|84728.9|84678.9|84725.9|84675.9|21
1620181070000|2021-05-05 02:17:50|84726.3|84676.3|84728.2|84678.2|84728.7|84678.7|84726.3|84676.3|20
1620181080000|2021-05-05 02:18:00|84728.3|84678.3|84726.2|84676.2|84729.7|84679.7|84726.2|84676.2|18
1620181090000|2021-05-05 02:18:10|84726.8|84676.8|84729.8|84679.8|84730.2|84680.2|84725.9|84675.9|21
1620181100000|2021-05-05 02:18:20|84726.5|84676.5|84729.1|84679.1|84730.2|84680.2|84726.4|84676.4|21
1620181110000|2021-05-05 02:18:30|84729|84679|84730.7|84680.7|84730.7|84680.7|84726.3|84676.3|20
1620181120000|2021-05-05 02:18:40|84730.8|84680.8|84730.5|84680.5|84731.6|84681.6|84729.1|84679.1|21
1620181130000|2021-05-05 02:18:50|84730.2|84680.2|84729.6|84679.6|84730.5|84680.5|84727.6|84677.6|23
1620181140000|2021-05-05 02:19:00|84729.7|84679.7|84729.8|84679.8|84730.3|84680.3|84729.3|84679.3|11
1620181150000|2021-05-05 02:19:10|84729.6|84679.6|84729.9|84679.9|84731.4|84681.4|84729.4|84679.4|19
1620181160000|2021-05-05 02:19:20|84729.6|84679.6|84729.9|84679.9|84730.9|84680.9|84728.9|84678.9|21
1620181170000|2021-05-05 02:19:30|84730.1|84680.1|84731.4|84681.4|84734.6|84684.6|84729.8|84679.8|23
1620181180000|2021-05-05 02:19:40|84731.7|84681.7|84730.8|84680.8|84731.7|84681.7|84730.1|84680.1|18
1620181190000|2021-05-05 02:19:50|84730.6|84680.6|84729.9|84679.9|84732.1|84682.1|84729.2|84679.2|23
1620181200000|2021-05-05 02:20:00|84730|84680|84729.8|84679.8|84731.5|84681.5|84729.5|84679.5|28
1620181210000|2021-05-05 02:20:10|84729.7|84679.7|84732.7|84682.7|84732.7|84682.7|84729|84679|23
1620181220000|2021-05-05 02:20:20|84732.8|84682.8|84731.4|84681.4|84734|84684|84728|84678|28
1620181230000|2021-05-05 02:20:30|84726.8|84676.8|84726.7|84676.7|84731.5|84681.5|84726.1|84676.1|40
1620181240000|2021-05-05 02:20:40|84726.9|84676.9|84726.6|84676.6|84729.5|84679.5|84725.8|84675.8|32
1620181250000|2021-05-05 02:20:50|84726.8|84676.8|84727.5|84677.5|84727.9|84677.9|84726.7|84676.7|14
1620181260000|2021-05-05 02:21:00|84727.4|84677.4|84728.3|84678.3|84729.2|84679.2|84725.5|84675.5|33
1620181270000|2021-05-05 02:21:10|84728.5|84678.5|84729.6|84679.6|84730.7|84680.7|84726.2|84676.2|36
1620181280000|2021-05-05 02:21:20|84729.1|84679.1|84729.4|84679.4|84730.4|84680.4|84726.2|84676.2|19
1620181290000|2021-05-05 02:21:30|84729.5|84679.5|84729.8|84679.8|84729.9|84679.9|84729.5|84679.5|5
1620181300000|2021-05-05 02:21:40|84728.4|84678.4|84725.4|84675.4|84728.5|84678.5|84725.4|84675.4|17
1620181310000|2021-05-05 02:21:50|84725.8|84675.8|84728.5|84678.5|84728.6|84678.6|84725.5|84675.5|14
1620181320000|2021-05-05 02:22:00|84728|84678|84727.8|84677.8|84728.2|84678.2|84727.7|84677.7|8
1620181330000|2021-05-05 02:22:10|84728.1|84678.1|84731.4|84681.4|84731.8|84681.8|84726.8|84676.8|29
1620181340000|2021-05-05 02:22:20|84731.1|84681.1|84728.7|84678.7|84731.6|84681.6|84727.2|84677.2|26
1620181350000|2021-05-05 02:22:30|84729.5|84679.5|84730.5|84680.5|84732.1|84682.1|84727|84677|27
1620181360000|2021-05-05 02:22:40|84729.5|84679.5|84731.2|84681.2|84731.3|84681.3|84729.5|84679.5|23
1620181370000|2021-05-05 02:22:50|84731.1|84681.1|84727.1|84677.1|84733.7|84683.7|84727.1|84677.1|23
1620181380000|2021-05-05 02:23:00|84727.3|84677.3|84727.3|84677.3|84729.5|84679.5|84725.8|84675.8|27
1620181390000|2021-05-05 02:23:10|84727.4|84677.4|84724.5|84674.5|84727.8|84677.8|84724.1|84674.1|19
1620181400000|2021-05-05 02:23:20|84724.6|84674.6|84728.9|84678.9|84728.9|84678.9|84724.1|84674.1|25
1620181410000|2021-05-05 02:23:30|84728.7|84678.7|84726.4|84676.4|84730.1|84680.1|84725.7|84675.7|21
1620181420000|2021-05-05 02:23:40|84726.5|84676.5|84727.2|84677.2|84727.6|84677.6|84724.9|84674.9|22
1620181430000|2021-05-05 02:23:50|84727.4|84677.4|84727.5|84677.5|84729.3|84679.3|84725.9|84675.9|16
1620181440000|2021-05-05 02:24:00|84727.3|84677.3|84727.7|84677.7|84728.9|84678.9|84727|84677|21
1620181450000|2021-05-05 02:24:10|84727.6|84677.6|84727|84677|84729.2|84679.2|84726.9|84676.9|15
1620181460000|2021-05-05 02:24:20|84727.6|84677.6|84728.9|84678.9|84730|84680|84727.5|84677.5|25
1620181470000|2021-05-05 02:24:30|84728.8|84678.8|84726.2|84676.2|84728.8|84678.8|84725.6|84675.6|25
1620181480000|2021-05-05 02:24:40|84726|84676|84727.1|84677.1|84728.3|84678.3|84724.8|84674.8|16
1620181490000|2021-05-05 02:24:50|84727.4|84677.4|84729.6|84679.6|84731|84681|84725.7|84675.7|13
1620181500000|2021-05-05 02:25:00|84729.2|84679.2|84725.1|84675.1|84729.2|84679.2|84724.2|84674.2|6
1620181510000|2021-05-05 02:25:10|84725.9|84675.9|84727.1|84677.1|84727.4|84677.4|84724.3|84674.3|7
1620181520000|2021-05-05 02:25:20|84726.2|84676.2|84725.5|84675.5|84727.6|84677.6|84724.9|84674.9|14
1620181530000|2021-05-05 02:25:30|84724.6|84674.6|84725.8|84675.8|84729.1|84679.1|84723.9|84673.9|26
1620181540000|2021-05-05 02:25:40|84726.2|84676.2|84726.5|84676.5|84727.1|84677.1|84725.7|84675.7|11
1620181550000|2021-05-05 02:25:50|84727.1|84677.1|84732.9|84682.9|84733.1|84683.1|84727.1|84677.1|16
1620181560000|2021-05-05 02:26:00|84732.7|84682.7|84728|84678|84732.7|84682.7|84727.8|84677.8|22
1620181570000|2021-05-05 02:26:10|84727.2|84677.2|84728.2|84678.2|84728.3|84678.3|84727.1|84677.1|9
1620181580000|2021-05-05 02:26:20|84727.6|84677.6|84725.3|84675.3|84730.4|84680.4|84724.9|84674.9|30
1620181590000|2021-05-05 02:26:30|84725.4|84675.4|84729.4|84679.4|84730.4|84680.4|84724.8|84674.8|23
1620181600000|2021-05-05 02:26:40|84729.7|84679.7|84732|84682|84732|84682|84723.8|84673.8|20
1620181610000|2021-05-05 02:26:50|84731.5|84681.5|84734.6|84684.6|84736|84686|84731|84681|31
1620181620000|2021-05-05 02:27:00|84731.4|84681.4|84732.9|84682.9|84734.4|84684.4|84731.4|84681.4|14
1620181630000|2021-05-05 02:27:10|84733.1|84683.1|84733.5|84683.5|84733.9|84683.9|84730.6|84680.6|19
1620181640000|2021-05-05 02:27:20|84733.2|84683.2|84732.1|84682.1|84733.2|84683.2|84727.7|84677.7|17
1620181650000|2021-05-05 02:27:30|84732.4|84682.4|84732.2|84682.2|84733.6|84683.6|84729.9|84679.9|12
1620181660000|2021-05-05 02:27:40|84732.5|84682.5|84731.8|84681.8|84732.5|84682.5|84729.2|84679.2|12
1620181670000|2021-05-05 02:27:50|84731.5|84681.5|84737|84687|84737.9|84687.9|84731|84681|35
1620181680000|2021-05-05 02:28:00|84737.1|84687.1|84736.2|84686.2|84737.1|84687.1|84735.9|84685.9|14
1620181690000|2021-05-05 02:28:10|84735.9|84685.9|84736.3|84686.3|84736.9|84686.9|84735.6|84685.6|20
1620181700000|2021-05-05 02:28:20|84736.2|84686.2|84735.2|84685.2|84736.3|84686.3|84734.9|84684.9|13
1620181710000|2021-05-05 02:28:30|84735.6|84685.6|84735.3|84685.3|84736.2|84686.2|84735.2|84685.2|8
1620181720000|2021-05-05 02:28:40|84736|84686|84735.1|84685.1|84736|84686|84734.1|84684.1|7
1620181730000|2021-05-05 02:28:50|84735.2|84685.2|84735.3|84685.3|84736.1|84686.1|84735.1|84685.1|17
1620181740000|2021-05-05 02:29:00|84735.5|84685.5|84734.5|84684.5|84736.5|84686.5|84733.3|84683.3|20
1620181750000|2021-05-05 02:29:10|84734.7|84684.7|84732.9|84682.9|84735.5|84685.5|84729.8|84679.8|29
1620181760000|2021-05-05 02:29:20|84732.1|84682.1|84727.7|84677.7|84732.8|84682.8|84726.5|84676.5|26
1620181770000|2021-05-05 02:29:30|84726.6|84676.6|84727.5|84677.5|84729.7|84679.7|84726|84676|20
1620181780000|2021-05-05 02:29:40|84727.3|84677.3|84726.1|84676.1|84728.2|84678.2|84723.1|84673.1|23
1620181790000|2021-05-05 02:29:50|84726.3|84676.3|84726.2|84676.2|84727.6|84677.6|84723.7|84673.7|21
1620181800000|2021-05-05 02:30:00|84726.3|84676.3|84725.4|84675.4|84728.6|84678.6|84722.9|84672.9|45
1620181810000|2021-05-05 02:30:10|84725|84675|84723.8|84673.8|84726.7|84676.7|84722.8|84672.8|37
1620181820000|2021-05-05 02:30:20|84723.9|84673.9|84725|84675|84725.8|84675.8|84723.5|84673.5|30
1620181830000|2021-05-05 02:30:30|84725.1|84675.1|84724.2|84674.2|84728.4|84678.4|84724|84674|33
1620181840000|2021-05-05 02:30:40|84725.3|84675.3|84721|84671|84725.5|84675.5|84721|84671|27
1620181850000|2021-05-05 02:30:50|84721.3|84671.3|84724.1|84674.1|84725.7|84675.7|84720.4|84670.4|26
1620181860000|2021-05-05 02:31:00|84725.6|84675.6|84726|84676|84726.8|84676.8|84721.4|84671.4|40
1620181870000|2021-05-05 02:31:10|84725.1|84675.1|84724.1|84674.1|84725.8|84675.8|84723.7|84673.7|14
1620181880000|2021-05-05 02:31:20|84722.8|84672.8|84723|84673|84725.8|84675.8|84722.4|84672.4|28
1620181890000|2021-05-05 02:31:30|84722.7|84672.7|84722.5|84672.5|84723.9|84673.9|84720.6|84670.6|19
1620181900000|2021-05-05 02:31:40|84722.4|84672.4|84724|84674|84725|84675|84722.2|84672.2|27
1620181910000|2021-05-05 02:31:50|84724.5|84674.5|84723.3|84673.3|84724.6|84674.6|84723|84673|9
1620181920000|2021-05-05 02:32:00|84723.5|84673.5|84725.8|84675.8|84726.9|84676.9|84721.5|84671.5|32
1620181930000|2021-05-05 02:32:10|84725|84675|84723|84673|84725.5|84675.5|84720.9|84670.9|22
1620181940000|2021-05-05 02:32:20|84723.3|84673.3|84725.9|84675.9|84727.3|84677.3|84723.3|84673.3|23
1620181950000|2021-05-05 02:32:30|84725.1|84675.1|84724.1|84674.1|84726.8|84676.8|84722.1|84672.1|33
1620181960000|2021-05-05 02:32:40|84724.5|84674.5|84725|84675|84725.2|84675.2|84720.9|84670.9|20
1620181970000|2021-05-05 02:32:50|84726.6|84676.6|84724.7|84674.7|84727.5|84677.5|84721.3|84671.3|25
1620181980000|2021-05-05 02:33:00|84722.7|84672.7|84725.2|84675.2|84725.8|84675.8|84721.5|84671.5|25
1620181990000|2021-05-05 02:33:10|84725.1|84675.1|84724.3|84674.3|84727|84677|84720.8|84670.8|39
1620182000000|2021-05-05 02:33:20|84724.1|84674.1|84721.6|84671.6|84724.7|84674.7|84721.6|84671.6|18
1620182010000|2021-05-05 02:33:30|84721.7|84671.7|84725.3|84675.3|84725.9|84675.9|84721|84671|32
1620182020000|2021-05-05 02:33:40|84725.4|84675.4|84723.6|84673.6|84725.4|84675.4|84722.2|84672.2|16
1620182030000|2021-05-05 02:33:50|84722.8|84672.8|84723.5|84673.5|84724.9|84674.9|84722.8|84672.8|14
1620182040000|2021-05-05 02:34:00|84724|84674|84722.6|84672.6|84726.4|84676.4|84721.9|84671.9|26
1620182050000|2021-05-05 02:34:10|84722.4|84672.4|84729.9|84679.9|84730.6|84680.6|84722.4|84672.4|27
1620182060000|2021-05-05 02:34:20|84729.4|84679.4|84729|84679|84729.7|84679.7|84726.4|84676.4|22
1620182070000|2021-05-05 02:34:30|84728.3|84678.3|84728.4|84678.4|84729.9|84679.9|84728.1|84678.1|7
1620182080000|2021-05-05 02:34:40|84728.9|84678.9|84727.5|84677.5|84728.9|84678.9|84724.5|84674.5|19
1620182090000|2021-05-05 02:34:50|84729.9|84679.9|84722.7|84672.7|84729.9|84679.9|84722.7|84672.7|26
1620182100000|2021-05-05 02:35:00|84722.5|84672.5|84723.9|84673.9|84725.4|84675.4|84722.5|84672.5|24
1620182110000|2021-05-05 02:35:10|84724.9|84674.9|84721.3|84671.3|84724.9|84674.9|84720.9|84670.9|29
1620182120000|2021-05-05 02:35:20|84721.6|84671.6|84722.9|84672.9|84726.2|84676.2|84720.9|84670.9|52
1620182130000|2021-05-05 02:35:30|84723.8|84673.8|84723.3|84673.3|84725.4|84675.4|84722.3|84672.3|27
1620182140000|2021-05-05 02:35:40|84723.5|84673.5|84723.8|84673.8|84724.6|84674.6|84722.7|84672.7|29
1620182150000|2021-05-05 02:35:50|84722.7|84672.7|84724.1|84674.1|84726.2|84676.2|84722.4|84672.4|29
1620182160000|2021-05-05 02:36:00|84724|84674|84722.6|84672.6|84725.3|84675.3|84722.6|84672.6|17
1620182170000|2021-05-05 02:36:10|84723.8|84673.8|84724.5|84674.5|84725.2|84675.2|84721.4|84671.4|26
1620182180000|2021-05-05 02:36:20|84724.4|84674.4|84721.5|84671.5|84726.7|84676.7|84720.1|84670.1|43
1620182190000|2021-05-05 02:36:30|84721.9|84671.9|84721.3|84671.3|84722.5|84672.5|84720.2|84670.2|23
1620182200000|2021-05-05 02:36:40|84721.4|84671.4|84722|84672|84722.4|84672.4|84720.5|84670.5|9
1620182210000|2021-05-05 02:36:50|84722.4|84672.4|84723.2|84673.2|84725.6|84675.6|84719.5|84669.5|43
1620182220000|2021-05-05 02:37:00|84723.3|84673.3|84724.4|84674.4|84724.4|84674.4|84721.1|84671.1|43
1620182230000|2021-05-05 02:37:10|84722.7|84672.7|84722.5|84672.5|84723.6|84673.6|84722.3|84672.3|24
1620182240000|2021-05-05 02:37:20|84721|84671|84724.6|84674.6|84725.6|84675.6|84721|84671|41
1620182250000|2021-05-05 02:37:30|84724.7|84674.7|84724.2|84674.2|84727.1|84677.1|84723|84673|25
1620182260000|2021-05-05 02:37:40|84724.1|84674.1|84725|84675|84725.7|84675.7|84721.7|84671.7|25
1620182270000|2021-05-05 02:37:50|84725.1|84675.1|84725.8|84675.8|84728.4|84678.4|84724.5|84674.5|49
1620182280000|2021-05-05 02:38:00|84726.2|84676.2|84726.8|84676.8|84727.9|84677.9|84723.9|84673.9|39
1620182290000|2021-05-05 02:38:10|84726.6|84676.6|84725|84675|84726.6|84676.6|84723.5|84673.5|32
1620182300000|2021-05-05 02:38:20|84725.1|84675.1|84724.9|84674.9|84725.2|84675.2|84724.8|84674.8|17
1620182310000|2021-05-05 02:38:30|84725.1|84675.1|84727.3|84677.3|84727.4|84677.4|84724.8|84674.8|18
1620182320000|2021-05-05 02:38:40|84727|84677|84725.5|84675.5|84727.1|84677.1|84723.7|84673.7|31
1620182330000|2021-05-05 02:38:50|84725.7|84675.7|84724.1|84674.1|84727.9|84677.9|84724|84674|36
1620182340000|2021-05-05 02:39:00|84724.2|84674.2|84725.2|84675.2|84726|84676|84724.1|84674.1|25
1620182350000|2021-05-05 02:39:10|84725.3|84675.3|84724.3|84674.3|84725.6|84675.6|84722.9|84672.9|25
1620182360000|2021-05-05 02:39:20|84724.4|84674.4|84724.3|84674.3|84728.2|84678.2|84724.3|84674.3|29
1620182370000|2021-05-05 02:39:30|84725.1|84675.1|84724.1|84674.1|84725.1|84675.1|84723|84673|17
1620182380000|2021-05-05 02:39:40|84724.2|84674.2|84723.9|84673.9|84726.7|84676.7|84723.8|84673.8|19
1620182390000|2021-05-05 02:39:50|84724|84674|84724.9|84674.9|84725.3|84675.3|84722.8|84672.8|24
1620182400000|2021-05-05 02:40:00|84724.8|84674.8|84728.6|84678.6|84728.6|84678.6|84722.3|84672.3|35
1620182410000|2021-05-05 02:40:10|84726.8|84676.8|84726.9|84676.9|84727.6|84677.6|84724.1|84674.1|32
1620182420000|2021-05-05 02:40:20|84727|84677|84728.6|84678.6|84729.1|84679.1|84726.8|84676.8|30
1620182430000|2021-05-05 02:40:30|84728.5|84678.5|84728.1|84678.1|84728.8|84678.8|84725.8|84675.8|21
1620182440000|2021-05-05 02:40:40|84728|84678|84725.9|84675.9|84728.2|84678.2|84724.4|84674.4|20
1620182450000|2021-05-05 02:40:50|84725.7|84675.7|84724.9|84674.9|84726.6|84676.6|84723.6|84673.6|21
1620182460000|2021-05-05 02:41:00|84724.5|84674.5|84726.3|84676.3|84726.6|84676.6|84723.4|84673.4|20
1620182470000|2021-05-05 02:41:10|84726.2|84676.2|84726.1|84676.1|84726.7|84676.7|84723.5|84673.5|37
1620182480000|2021-05-05 02:41:20|84724.9|84674.9|84724.8|84674.8|84725.6|84675.6|84722.5|84672.5|35
1620182490000|2021-05-05 02:41:30|84724.7|84674.7|84723.2|84673.2|84728.1|84678.1|84722.1|84672.1|22
1620182500000|2021-05-05 02:41:40|84723.8|84673.8|84725.9|84675.9|84727.3|84677.3|84723.8|84673.8|24
1620182510000|2021-05-05 02:41:50|84725.6|84675.6|84724.7|84674.7|84727.8|84677.8|84724.4|84674.4|28
1620182520000|2021-05-05 02:42:00|84724.6|84674.6|84726.1|84676.1|84727|84677|84722.9|84672.9|21
1620182530000|2021-05-05 02:42:10|84726.2|84676.2|84726.5|84676.5|84728.3|84678.3|84723.1|84673.1|24
1620182540000|2021-05-05 02:42:20|84725.6|84675.6|84724.1|84674.1|84726.6|84676.6|84724|84674|16
1620182550000|2021-05-05 02:42:30|84724.9|84674.9|84723.5|84673.5|84725.3|84675.3|84723.4|84673.4|17
1620182560000|2021-05-05 02:42:40|84723.8|84673.8|84723.3|84673.3|84723.8|84673.8|84719.7|84669.7|16
1620182570000|2021-05-05 02:42:50|84722.5|84672.5|84722.8|84672.8|84724.5|84674.5|84722.5|84672.5|16
1620182580000|2021-05-05 02:43:00|84723.2|84673.2|84723.3|84673.3|84723.8|84673.8|84722.1|84672.1|13
1620182590000|2021-05-05 02:43:10|84723.2|84673.2|84722.9|84672.9|84723.7|84673.7|84722|84672|26
1620182600000|2021-05-05 02:43:20|84722.4|84672.4|84722.7|84672.7|84724.5|84674.5|84721.5|84671.5|22
1620182610000|2021-05-05 02:43:30|84722.9|84672.9|84723|84673|84723.3|84673.3|84720|84670|21
1620182620000|2021-05-05 02:43:40|84722.9|84672.9|84721.7|84671.7|84722.9|84672.9|84720.9|84670.9|21
1620182630000|2021-05-05 02:43:50|84722.4|84672.4|84723.2|84673.2|84723.5|84673.5|84721.5|84671.5|14
1620182640000|2021-05-05 02:44:00|84721.9|84671.9|84719.6|84669.6|84722.6|84672.6|84718.7|84668.7|27
1620182650000|2021-05-05 02:44:10|84719.9|84669.9|84719.8|84669.8|84720.2|84670.2|84716.8|84666.8|12
1620182660000|2021-05-05 02:44:20|84720|84670|84721.2|84671.2|84721.7|84671.7|84718.4|84668.4|15
1620182670000|2021-05-05 02:44:30|84720.8|84670.8|84721|84671|84724|84674|84720.8|84670.8|11
1620182680000|2021-05-05 02:44:40|84720.3|84670.3|84723.7|84673.7|84726.1|84676.1|84720.3|84670.3|28
1620182690000|2021-05-05 02:44:50|84723.5|84673.5|84726.1|84676.1|84726.2|84676.2|84723.5|84673.5|11
1620182700000|2021-05-05 02:45:00|84725.8|84675.8|84724.9|84674.9|84725.8|84675.8|84723.8|84673.8|27
1620182710000|2021-05-05 02:45:10|84724.7|84674.7|84723.7|84673.7|84728.2|84678.2|84723.7|84673.7|26
1620182720000|2021-05-05 02:45:20|84724.6|84674.6|84725.9|84675.9|84726|84676|84724.6|84674.6|8
1620182730000|2021-05-05 02:45:30|84725.6|84675.6|84726.2|84676.2|84726.6|84676.6|84725.2|84675.2|22
1620182740000|2021-05-05 02:45:40|84726.1|84676.1|84727.1|84677.1|84727.8|84677.8|84725.6|84675.6|18
1620182750000|2021-05-05 02:45:50|84722.4|84672.4|84727.2|84677.2|84727.9|84677.9|84722.4|84672.4|18
1620182760000|2021-05-05 02:46:00|84727|84677|84728.8|84678.8|84729.8|84679.8|84726.9|84676.9|22
1620182770000|2021-05-05 02:46:10|84728.5|84678.5|84728.7|84678.7|84730.1|84680.1|84728.5|84678.5|22
1620182780000|2021-05-05 02:46:20|84728.6|84678.6|84722.3|84672.3|84728.6|84678.6|84721.5|84671.5|43
1620182790000|2021-05-05 02:46:30|84722.2|84672.2|84724.8|84674.8|84725.3|84675.3|84720.3|84670.3|18
1620182800000|2021-05-05 02:46:40|84724.4|84674.4|84725.8|84675.8|84726.3|84676.3|84724|84674|28
1620182810000|2021-05-05 02:46:50|84725.7|84675.7|84725.6|84675.6|84728.6|84678.6|84723.9|84673.9|26
1620182820000|2021-05-05 02:47:00|84725.5|84675.5|84724.7|84674.7|84726|84676|84723.5|84673.5|24
1620182830000|2021-05-05 02:47:10|84724.5|84674.5|84726.5|84676.5|84726.8|84676.8|84724.3|84674.3|20
1620182840000|2021-05-05 02:47:20|84726.7|84676.7|84727.5|84677.5|84728.8|84678.8|84723.5|84673.5|22
1620182850000|2021-05-05 02:47:30|84727.4|84677.4|84727.1|84677.1|84727.6|84677.6|84726.4|84676.4|8
1620182860000|2021-05-05 02:47:40|84728.6|84678.6|84729.3|84679.3|84729.5|84679.5|84728.2|84678.2|11
1620182870000|2021-05-05 02:47:50|84729.6|84679.6|84728.9|84678.9|84732.7|84682.7|84727.4|84677.4|27
1620182880000|2021-05-05 02:48:00|84728.5|84678.5|84728.9|84678.9|84729.9|84679.9|84728.5|84678.5|8
1620182890000|2021-05-05 02:48:10|84729|84679|84729.5|84679.5|84730.5|84680.5|84728.5|84678.5|23
1620182900000|2021-05-05 02:48:20|84729.7|84679.7|84728.9|84678.9|84732|84682|84728.9|84678.9|21
1620182910000|2021-05-05 02:48:30|84730.1|84680.1|84730.5|84680.5|84731.6|84681.6|84730.1|84680.1|12
1620182920000|2021-05-05 02:48:40|84730.4|84680.4|84732.9|84682.9|84733.9|84683.9|84730|84680|26
1620182930000|2021-05-05 02:48:50|84735|84685|84732.8|84682.8|84735.4|84685.4|84732.8|84682.8|25
1620182940000|2021-05-05 02:49:00|84732.6|84682.6|84733.2|84683.2|84734.3|84684.3|84732.6|84682.6|17
1620182950000|2021-05-05 02:49:10|84733.1|84683.1|84733.5|84683.5|84734|84684|84733|84683|14
1620182960000|2021-05-05 02:49:20|84734.2|84684.2|84733.9|84683.9|84734.2|84684.2|84732.9|84682.9|9
1620182970000|2021-05-05 02:49:30|84732.2|84682.2|84727.4|84677.4|84732.2|84682.2|84726.3|84676.3|29
1620182980000|2021-05-05 02:49:40|84726.8|84676.8|84729.9|84679.9|84730.4|84680.4|84726.8|84676.8|21
1620182990000|2021-05-05 02:49:50|84730.5|84680.5|84729.9|84679.9|84730.5|84680.5|84727.8|84677.8|24
1620183000000|2021-05-05 02:50:00|84729.7|84679.7|84728.3|84678.3|84731|84681|84728.1|84678.1|25
1620183010000|2021-05-05 02:50:10|84726.9|84676.9|84726.7|84676.7|84727.9|84677.9|84721.7|84671.7|31
1620183020000|2021-05-05 02:50:20|84726.6|84676.6|84725.8|84675.8|84726.7|84676.7|84722.2|84672.2|21
1620183030000|2021-05-05 02:50:30|84725.7|84675.7|84726.2|84676.2|84726.7|84676.7|84724|84674|14
1620183040000|2021-05-05 02:50:40|84726.4|84676.4|84726|84676|84726.4|84676.4|84724.9|84674.9|21
1620183050000|2021-05-05 02:50:50|84725.8|84675.8|84725.3|84675.3|84726.7|84676.7|84725.1|84675.1|23
1620183060000|2021-05-05 02:51:00|84725.6|84675.6|84727.5|84677.5|84730.3|84680.3|84724.5|84674.5|32
1620183070000|2021-05-05 02:51:10|84727.1|84677.1|84728.6|84678.6|84729.2|84679.2|84727.1|84677.1|14
1620183080000|2021-05-05 02:51:20|84728.2|84678.2|84729.2|84679.2|84729.4|84679.4|84727.4|84677.4|22
1620183090000|2021-05-05 02:51:30|84729|84679|84728.6|84678.6|84729.2|84679.2|84727.8|84677.8|25
1620183100000|2021-05-05 02:51:40|84729.2|84679.2|84728.4|84678.4|84729.2|84679.2|84724.3|84674.3|22
1620183110000|2021-05-05 02:51:50|84728.8|84678.8|84728.8|84678.8|84730.1|84680.1|84728|84678|21
1620183120000|2021-05-05 02:52:00|84728.7|84678.7|84728.7|84678.7|84729.5|84679.5|84728.2|84678.2|29
1620183130000|2021-05-05 02:52:10|84728.8|84678.8|84728.8|84678.8|84730.2|84680.2|84728.5|84678.5|18
1620183140000|2021-05-05 02:52:20|84729|84679|84727.6|84677.6|84729.2|84679.2|84727.2|84677.2|17
1620183150000|2021-05-05 02:52:30|84727.8|84677.8|84729.4|84679.4|84729.6|84679.6|84727.5|84677.5|19
1620183160000|2021-05-05 02:52:40|84729.3|84679.3|84728.3|84678.3|84729.3|84679.3|84727.6|84677.6|18
1620183170000|2021-05-05 02:52:50|84728.2|84678.2|84727.8|84677.8|84728.9|84678.9|84727.5|84677.5|17
1620183180000|2021-05-05 02:53:00|84727.7|84677.7|84728.8|84678.8|84729.4|84679.4|84727.3|84677.3|21
1620183190000|2021-05-05 02:53:10|84728.7|84678.7|84728|84678|84728.7|84678.7|84727.8|84677.8|26
1620183200000|2021-05-05 02:53:20|84728.1|84678.1|84729|84679|84729.2|84679.2|84727|84677|26
1620183210000|2021-05-05 02:53:30|84728.8|84678.8|84723.7|84673.7|84728.8|84678.8|84719.3|84669.3|29
1620183220000|2021-05-05 02:53:40|84723|84673|84720.5|84670.5|84723.2|84673.2|84720.1|84670.1|10
1620183230000|2021-05-05 02:53:50|84724.6|84674.6|84722.7|84672.7|84724.6|84674.6|84722.2|84672.2|17
1620183240000|2021-05-05 02:54:00|84722.9|84672.9|84721.1|84671.1|84722.9|84672.9|84721.1|84671.1|26
1620183250000|2021-05-05 02:54:10|84721.2|84671.2|84721.3|84671.3|84722.9|84672.9|84721|84671|34
1620183260000|2021-05-05 02:54:20|84721.6|84671.6|84723.3|84673.3|84726.4|84676.4|84721.6|84671.6|26
1620183270000|2021-05-05 02:54:30|84723.2|84673.2|84722.2|84672.2|84725.8|84675.8|84721.1|84671.1|29
1620183280000|2021-05-05 02:54:40|84722.5|84672.5|84719.7|84669.7|84722.9|84672.9|84719.7|84669.7|12
1620183290000|2021-05-05 02:54:50|84720.3|84670.3|84720.6|84670.6|84724.8|84674.8|84719.7|84669.7|58
1620183300000|2021-05-05 02:55:00|84720.9|84670.9|84724.4|84674.4|84726.6|84676.6|84720.8|84670.8|47
1620183310000|2021-05-05 02:55:10|84725.3|84675.3|84721.6|84671.6|84725.4|84675.4|84720.9|84670.9|34
1620183320000|2021-05-05 02:55:20|84721.4|84671.4|84722.8|84672.8|84724.8|84674.8|84721.4|84671.4|36
1620183330000|2021-05-05 02:55:30|84722.7|84672.7|84722.1|84672.1|84723.3|84673.3|84722.1|84672.1|24
1620183340000|2021-05-05 02:55:40|84722.2|84672.2|84722.2|84672.2|84723.4|84673.4|84721.4|84671.4|28
1620183350000|2021-05-05 02:55:50|84722.3|84672.3|84720.8|84670.8|84725.2|84675.2|84720|84670|49
1620183360000|2021-05-05 02:56:00|84721.1|84671.1|84723.8|84673.8|84724.6|84674.6|84720.3|84670.3|31
1620183370000|2021-05-05 02:56:10|84724|84674|84724.4|84674.4|84725.7|84675.7|84723.6|84673.6|16
1620183380000|2021-05-05 02:56:20|84724.7|84674.7|84726.7|84676.7|84727.6|84677.6|84724.7|84674.7|26
1620183390000|2021-05-05 02:56:30|84726.8|84676.8|84727.9|84677.9|84729.2|84679.2|84725.2|84675.2|16
1620183400000|2021-05-05 02:56:40|84728.2|84678.2|84728.5|84678.5|84729.3|84679.3|84727.6|84677.6|14
1620183410000|2021-05-05 02:56:50|84728|84678|84729.2|84679.2|84729.9|84679.9|84728|84678|14
1620183420000|2021-05-05 02:57:00|84729.5|84679.5|84723.6|84673.6|84729.5|84679.5|84723.6|84673.6|21
1620183430000|2021-05-05 02:57:10|84724.7|84674.7|84725|84675|84726.8|84676.8|84723.5|84673.5|31
1620183440000|2021-05-05 02:57:20|84725.4|84675.4|84728.4|84678.4|84728.9|84678.9|84724.7|84674.7|29
1620183450000|2021-05-05 02:57:30|84728.3|84678.3|84726.9|84676.9|84729.2|84679.2|84726|84676|18
1620183460000|2021-05-05 02:57:40|84727.4|84677.4|84724.1|84674.1|84728|84678|84724.1|84674.1|21
1620183470000|2021-05-05 02:57:50|84725.2|84675.2|84725.3|84675.3|84727.5|84677.5|84725|84675|20
1620183480000|2021-05-05 02:58:00|84725.7|84675.7|84726.9|84676.9|84727|84677|84725|84675|16
1620183490000|2021-05-05 02:58:10|84726.6|84676.6|84726.5|84676.5|84728.3|84678.3|84724.7|84674.7|17
1620183500000|2021-05-05 02:58:20|84727.5|84677.5|84725.7|84675.7|84727.5|84677.5|84725.3|84675.3|17
1620183510000|2021-05-05 02:58:30|84725.9|84675.9|84727.8|84677.8|84729.1|84679.1|84724.5|84674.5|21
1620183520000|2021-05-05 02:58:40|84726.4|84676.4|84728.4|84678.4|84728.9|84678.9|84726.4|84676.4|23
1620183530000|2021-05-05 02:58:50|84728.5|84678.5|84729|84679|84730.4|84680.4|84727|84677|26
1620183540000|2021-05-05 02:59:00|84728.9|84678.9|84727.5|84677.5|84729.5|84679.5|84726.8|84676.8|20
1620183550000|2021-05-05 02:59:10|84727.6|84677.6|84730.1|84680.1|84731|84681|84725.9|84675.9|40
1620183560000|2021-05-05 02:59:20|84730|84680|84730|84680|84730.5|84680.5|84729.1|84679.1|13
1620183570000|2021-05-05 02:59:30|84730.1|84680.1|84730.6|84680.6|84730.7|84680.7|84729.6|84679.6|14
1620183580000|2021-05-05 02:59:40|84730.2|84680.2|84731|84681|84731.1|84681.1|84729.2|84679.2|13
1620183590000|2021-05-05 02:59:50|84731.3|84681.3|84733.4|84683.4|84733.4|84683.4|84728.1|84678.1|36
1620183600000|2021-05-05 03:00:00|84734.7|84684.7|84732.7|84682.7|84735.6|84685.6|84732.7|84682.7|26
1620183610000|2021-05-05 03:00:10|84732.8|84682.8|84736.1|84686.1|84736.1|84686.1|84732.8|84682.8|12
1620183620000|2021-05-05 03:00:20|84736.3|84686.3|84737.3|84687.3|84737.5|84687.5|84736.3|84686.3|12
1620183630000|2021-05-05 03:00:30|84737.6|84687.6|84738.1|84688.1|84738.2|84688.2|84737.5|84687.5|8
1620183640000|2021-05-05 03:00:40|84736.2|84686.2|84737.6|84687.6|84738.1|84688.1|84736.2|84686.2|25
1620183650000|2021-05-05 03:00:50|84737.7|84687.7|84736|84686|84738.5|84688.5|84735.5|84685.5|14
1620183660000|2021-05-05 03:01:00|84735.8|84685.8|84738.2|84688.2|84738.5|84688.5|84735.8|84685.8|12
1620183670000|2021-05-05 03:01:10|84738.1|84688.1|84734.5|84684.5|84738.1|84688.1|84734|84684|27
1620183680000|2021-05-05 03:01:20|84734.6|84684.6|84733.7|84683.7|84734.6|84684.6|84731.4|84681.4|9
1620183690000|2021-05-05 03:01:30|84733.6|84683.6|84733.1|84683.1|84733.6|84683.6|84731.8|84681.8|12
1620183700000|2021-05-05 03:01:40|84733|84683|84736|84686|84737.5|84687.5|84731.2|84681.2|30
1620183710000|2021-05-05 03:01:50|84736.7|84686.7|84732|84682|84736.7|84686.7|84731.4|84681.4|19
1620183720000|2021-05-05 03:02:00|84731.8|84681.8|84735.2|84685.2|84736.5|84686.5|84731.8|84681.8|34
1620183730000|2021-05-05 03:02:10|84735|84685|84729.5|84679.5|84735.5|84685.5|84728.3|84678.3|28
1620183740000|2021-05-05 03:02:20|84730|84680|84727.8|84677.8|84730.7|84680.7|84727.1|84677.1|19
1620183750000|2021-05-05 03:02:30|84727.9|84677.9|84725.4|84675.4|84728.3|84678.3|84724.2|84674.2|20
1620183760000|2021-05-05 03:02:40|84725.3|84675.3|84725.9|84675.9|84726.3|84676.3|84725|84675|16
1620183770000|2021-05-05 03:02:50|84726.1|84676.1|84725.5|84675.5|84728.4|84678.4|84725.3|84675.3|13
1620183780000|2021-05-05 03:03:00|84724.2|84674.2|84725|84675|84726.9|84676.9|84724.2|84674.2|28
1620183790000|2021-05-05 03:03:10|84727.1|84677.1|84726.2|84676.2|84727.2|84677.2|84723.6|84673.6|19
1620183800000|2021-05-05 03:03:20|84725.6|84675.6|84724.7|84674.7|84725.9|84675.9|84724.7|84674.7|21
1620183810000|2021-05-05 03:03:30|84724.6|84674.6|84724.5|84674.5|84725.7|84675.7|84723.9|84673.9|15
1620183820000|2021-05-05 03:03:40|84724.4|84674.4|84722.9|84672.9|84726|84676|84722.7|84672.7|28
1620183830000|2021-05-05 03:03:50|84723.5|84673.5|84722.1|84672.1|84724.1|84674.1|84721.7|84671.7|23
1620183840000|2021-05-05 03:04:00|84722.2|84672.2|84723.2|84673.2|84723.6|84673.6|84722.1|84672.1|16
1620183850000|2021-05-05 03:04:10|84723.1|84673.1|84723.1|84673.1|84723.3|84673.3|84722.7|84672.7|12
1620183860000|2021-05-05 03:04:20|84722.6|84672.6|84721.9|84671.9|84726|84676|84721.9|84671.9|30
1620183870000|2021-05-05 03:04:30|84722.1|84672.1|84721.9|84671.9|84722.3|84672.3|84721.6|84671.6|17
1620183880000|2021-05-05 03:04:40|84721.1|84671.1|84727|84677|84727.1|84677.1|84720.9|84670.9|34
1620183890000|2021-05-05 03:04:50|84726.7|84676.7|84723.6|84673.6|84726.8|84676.8|84723.5|84673.5|23
1620183900000|2021-05-05 03:05:00|84723.5|84673.5|84723.2|84673.2|84724.1|84674.1|84721.8|84671.8|18
1620183910000|2021-05-05 03:05:10|84723|84673|84725.7|84675.7|84728.5|84678.5|84722.7|84672.7|35
1620183920000|2021-05-05 03:05:20|84725.3|84675.3|84721.3|84671.3|84726.6|84676.6|84721.3|84671.3|31
1620183930000|2021-05-05 03:05:30|84721.4|84671.4|84725.2|84675.2|84727.3|84677.3|84721.4|84671.4|23
1620183940000|2021-05-05 03:05:40|84725.1|84675.1|84724.6|84674.6|84727.1|84677.1|84724.4|84674.4|15
1620183950000|2021-05-05 03:05:50|84724.8|84674.8|84725.7|84675.7|84726.5|84676.5|84723.9|84673.9|16
1620183960000|2021-05-05 03:06:00|84725.3|84675.3|84725.9|84675.9|84726.1|84676.1|84724.4|84674.4|19
1620183970000|2021-05-05 03:06:10|84724.9|84674.9|84725.4|84675.4|84725.4|84675.4|84724.1|84674.1|11
1620183980000|2021-05-05 03:06:20|84725.1|84675.1|84725.7|84675.7|84728|84678|84723.8|84673.8|18
1620183990000|2021-05-05 03:06:30|84725.4|84675.4|84724.5|84674.5|84725.4|84675.4|84724.4|84674.4|9
1620184000000|2021-05-05 03:06:40|84724.6|84674.6|84725.9|84675.9|84726.8|84676.8|84724.5|84674.5|20
1620184010000|2021-05-05 03:06:50|84726.2|84676.2|84724.4|84674.4|84726.2|84676.2|84723.2|84673.2|31
1620184020000|2021-05-05 03:07:00|84724.9|84674.9|84724.1|84674.1|84725|84675|84723.2|84673.2|15
1620184030000|2021-05-05 03:07:10|84724.3|84674.3|84725.7|84675.7|84726.2|84676.2|84722.9|84672.9|26
1620184040000|2021-05-05 03:07:20|84725.5|84675.5|84727.1|84677.1|84727.8|84677.8|84723.4|84673.4|35
1620184050000|2021-05-05 03:07:30|84726.1|84676.1|84725.3|84675.3|84726.6|84676.6|84723.3|84673.3|32
1620184060000|2021-05-05 03:07:40|84725.8|84675.8|84723.8|84673.8|84725.9|84675.9|84723.7|84673.7|17
1620184070000|2021-05-05 03:07:50|84723.9|84673.9|84724|84674|84725.8|84675.8|84722.2|84672.2|25
1620184080000|2021-05-05 03:08:00|84723.9|84673.9|84722.9|84672.9|84724.7|84674.7|84722.5|84672.5|29
1620184090000|2021-05-05 03:08:10|84723.3|84673.3|84725.3|84675.3|84727.5|84677.5|84723|84673|46
1620184100000|2021-05-05 03:08:20|84725|84675|84727.8|84677.8|84727.8|84677.8|84722.5|84672.5|53
1620184110000|2021-05-05 03:08:30|84727.5|84677.5|84726.2|84676.2|84727.5|84677.5|84723.8|84673.8|30
1620184120000|2021-05-05 03:08:40|84727.4|84677.4|84724.9|84674.9|84727.4|84677.4|84724.6|84674.6|10
1620184130000|2021-05-05 03:08:50|84724.8|84674.8|84726.3|84676.3|84727.8|84677.8|84722.5|84672.5|45
1620184140000|2021-05-05 03:09:00|84726.4|84676.4|84728.3|84678.3|84728.5|84678.5|84726.2|84676.2|57
1620184150000|2021-05-05 03:09:10|84728.2|84678.2|84726.1|84676.1|84728.3|84678.3|84724.5|84674.5|52
1620184160000|2021-05-05 03:09:20|84726.3|84676.3|84726.5|84676.5|84727.3|84677.3|84723.8|84673.8|50
1620184170000|2021-05-05 03:09:30|84726.2|84676.2|84723.2|84673.2|84726.4|84676.4|84722.9|84672.9|20
1620184180000|2021-05-05 03:09:40|84723|84673|84723.5|84673.5|84724.2|84674.2|84722.7|84672.7|13
1620184190000|2021-05-05 03:09:50|84723.4|84673.4|84724.5|84674.5|84725|84675|84723|84673|11
1620184200000|2021-05-05 03:10:00|84724.6|84674.6|84722.2|84672.2|84725.2|84675.2|84722.2|84672.2|25
1620184210000|2021-05-05 03:10:10|84722.3|84672.3|84722.3|84672.3|84723.2|84673.2|84720.7|84670.7|12
1620184220000|2021-05-05 03:10:20|84722.2|84672.2|84724.5|84674.5|84724.7|84674.7|84722.1|84672.1|16
1620184230000|2021-05-05 03:10:30|84724.7|84674.7|84723.1|84673.1|84725|84675|84722.5|84672.5|20
1620184240000|2021-05-05 03:10:40|84722.8|84672.8|84724.6|84674.6|84725.1|84675.1|84722.8|84672.8|8
1620184250000|2021-05-05 03:10:50|84724.9|84674.9|84724.1|84674.1|84724.9|84674.9|84723.5|84673.5|12
1620184260000|2021-05-05 03:11:00|84723.8|84673.8|84723.9|84673.9|84724.8|84674.8|84723.2|84673.2|17
1620184270000|2021-05-05 03:11:10|84723.7|84673.7|84726.8|84676.8|84727.3|84677.3|84723.4|84673.4|13
1620184280000|2021-05-05 03:11:20|84726.2|84676.2|84722.8|84672.8|84726.5|84676.5|84720.5|84670.5|28
1620184290000|2021-05-05 03:11:30|84721.9|84671.9|84723.7|84673.7|84725.1|84675.1|84721.9|84671.9|13
1620184300000|2021-05-05 03:11:40|84724.7|84674.7|84725.2|84675.2|84725.5|84675.5|84723.5|84673.5|20
1620184310000|2021-05-05 03:11:50|84725.3|84675.3|84723.9|84673.9|84725.4|84675.4|84723.9|84673.9|13
1620184320000|2021-05-05 03:12:00|84723.8|84673.8|84724.1|84674.1|84726.5|84676.5|84721.5|84671.5|27
1620184330000|2021-05-05 03:12:10|84723.9|84673.9|84722.8|84672.8|84725.1|84675.1|84722.8|84672.8|18
1620184340000|2021-05-05 03:12:20|84722.9|84672.9|84724.1|84674.1|84725.4|84675.4|84721.9|84671.9|18
1620184350000|2021-05-05 03:12:30|84723.4|84673.4|84722.8|84672.8|84723.8|84673.8|84722.8|84672.8|23
1620184360000|2021-05-05 03:12:40|84723.1|84673.1|84723.9|84673.9|84724.4|84674.4|84722.6|84672.6|16
1620184370000|2021-05-05 03:12:50|84724|84674|84722.9|84672.9|84724.8|84674.8|84722.9|84672.9|16
1620184380000|2021-05-05 03:13:00|84723.2|84673.2|84723.4|84673.4|84724.2|84674.2|84722.6|84672.6|29
1620184390000|2021-05-05 03:13:10|84723.6|84673.6|84724.1|84674.1|84725.4|84675.4|84723.5|84673.5|22
1620184400000|2021-05-05 03:13:20|84724|84674|84723.4|84673.4|84724.9|84674.9|84723.3|84673.3|22
1620184410000|2021-05-05 03:13:30|84723.3|84673.3|84724|84674|84729.7|84679.7|84723.3|84673.3|27
1620184420000|2021-05-05 03:13:40|84724.8|84674.8|84725.3|84675.3|84728.5|84678.5|84723.6|84673.6|45
1620184430000|2021-05-05 03:13:50|84725.6|84675.6|84723.2|84673.2|84725.6|84675.6|84723.2|84673.2|11
1620184440000|2021-05-05 03:14:00|84723.1|84673.1|84724.7|84674.7|84726.1|84676.1|84722.6|84672.6|25
1620184450000|2021-05-05 03:14:10|84725|84675|84724.3|84674.3|84726.6|84676.6|84723.4|84673.4|45
1620184460000|2021-05-05 03:14:20|84723.9|84673.9|84723.8|84673.8|84725|84675|84723.3|84673.3|34
1620184470000|2021-05-05 03:14:30|84723.6|84673.6|84723.9|84673.9|84724.2|84674.2|84723.6|84673.6|8
1620184480000|2021-05-05 03:14:40|84724|84674|84724.1|84674.1|84724.1|84674.1|84722.2|84672.2|33
1620184490000|2021-05-05 03:14:50|84723.8|84673.8|84725.3|84675.3|84726.5|84676.5|84723.8|84673.8|10
1620184500000|2021-05-05 03:15:00|84725.4|84675.4|84724.7|84674.7|84725.7|84675.7|84722.9|84672.9|20
1620184510000|2021-05-05 03:15:10|84725|84675|84725.5|84675.5|84726.4|84676.4|84725|84675|17
1620184520000|2021-05-05 03:15:20|84725.3|84675.3|84725.1|84675.1|84725.8|84675.8|84724.2|84674.2|14
1620184530000|2021-05-05 03:15:30|84725.2|84675.2|84725.1|84675.1|84725.4|84675.4|84724.3|84674.3|10
1620184540000|2021-05-05 03:15:40|84725.6|84675.6|84726.4|84676.4|84726.4|84676.4|84724.7|84674.7|13
1620184550000|2021-05-05 03:15:50|84726.1|84676.1|84725.7|84675.7|84727.2|84677.2|84724.8|84674.8|16
1620184560000|2021-05-05 03:16:00|84725.6|84675.6|84725.5|84675.5|84726.5|84676.5|84724.8|84674.8|11
1620184570000|2021-05-05 03:16:10|84725.1|84675.1|84727.8|84677.8|84728.3|84678.3|84724.3|84674.3|16
1620184580000|2021-05-05 03:16:20|84728.1|84678.1|84730.4|84680.4|84731.6|84681.6|84727.7|84677.7|17
1620184590000|2021-05-05 03:16:30|84730.7|84680.7|84730.4|84680.4|84730.7|84680.7|84730|84680|6
1620184600000|2021-05-05 03:16:40|84730|84680|84729.5|84679.5|84730.5|84680.5|84729|84679|15
1620184610000|2021-05-05 03:16:50|84729.8|84679.8|84727.7|84677.7|84730|84680|84727.7|84677.7|15
1620184620000|2021-05-05 03:17:00|84728.6|84678.6|84729|84679|84730|84680|84728.6|84678.6|12
1620184630000|2021-05-05 03:17:10|84727.9|84677.9|84729.2|84679.2|84729.4|84679.4|84727.9|84677.9|13
1620184640000|2021-05-05 03:17:20|84729.3|84679.3|84728.2|84678.2|84730.1|84680.1|84728.2|84678.2|13
1620184650000|2021-05-05 03:17:30|84729.6|84679.6|84729.9|84679.9|84730.4|84680.4|84728.6|84678.6|17
1620184660000|2021-05-05 03:17:40|84730.2|84680.2|84729.7|84679.7|84730.2|84680.2|84729.6|84679.6|6
1620184670000|2021-05-05 03:17:50|84729.8|84679.8|84729.2|84679.2|84731|84681|84728.9|84678.9|17
1620184680000|2021-05-05 03:18:00|84729.6|84679.6|84728.3|84678.3|84730.3|84680.3|84728.3|84678.3|7
1620184690000|2021-05-05 03:18:10|84729|84679|84727.3|84677.3|84729.1|84679.1|84727.3|84677.3|15
1620184700000|2021-05-05 03:18:20|84727.5|84677.5|84727.9|84677.9|84728|84678|84727|84677|11
1620184710000|2021-05-05 03:18:30|84727.8|84677.8|84727.5|84677.5|84729.1|84679.1|84726.8|84676.8|23
1620184720000|2021-05-05 03:18:40|84727.3|84677.3|84727.7|84677.7|84727.7|84677.7|84727.3|84677.3|4
1620184730000|2021-05-05 03:18:50|84728.7|84678.7|84727.6|84677.6|84728.7|84678.7|84727.3|84677.3|12
1620184740000|2021-05-05 03:19:00|84727.8|84677.8|84722.6|84672.6|84727.8|84677.8|84721.2|84671.2|27
1620184750000|2021-05-05 03:19:10|84722.4|84672.4|84721|84671|84722.4|84672.4|84719.4|84669.4|45
1620184760000|2021-05-05 03:19:20|84720.9|84670.9|84721.3|84671.3|84721.3|84671.3|84720.4|84670.4|11
1620184770000|2021-05-05 03:19:30|84721.2|84671.2|84720.7|84670.7|84721.5|84671.5|84720.5|84670.5|11
1620184780000|2021-05-05 03:19:40|84720.5|84670.5|84721|84671|84721.1|84671.1|84720.4|84670.4|12
1620184790000|2021-05-05 03:19:50|84721.4|84671.4|84721.6|84671.6|84721.6|84671.6|84721|84671|5
1620184800000|2021-05-05 03:20:00|84721.7|84671.7|84721|84671|84723.5|84673.5|84720|84670|28
1620184810000|2021-05-05 03:20:10|84720.9|84670.9|84719.8|84669.8|84721.5|84671.5|84719.8|84669.8|11
1620184820000|2021-05-05 03:20:20|84720.3|84670.3|84720.8|84670.8|84720.9|84670.9|84720.2|84670.2|5
1620184830000|2021-05-05 03:20:30|84720.6|84670.6|84720.7|84670.7|84720.8|84670.8|84719.8|84669.8|9
1620184840000|2021-05-05 03:20:40|84721|84671|84720|84670|84721|84671|84719.9|84669.9|8
1620184850000|2021-05-05 03:20:50|84720.4|84670.4|84720.7|84670.7|84721.5|84671.5|84719.6|84669.6|9
1620184860000|2021-05-05 03:21:00|84721.2|84671.2|84721.2|84671.2|84721.2|84671.2|84720.1|84670.1|14
1620184870000|2021-05-05 03:21:10|84721|84671|84720.7|84670.7|84723|84673|84720.4|84670.4|23
1620184880000|2021-05-05 03:21:20|84721.4|84671.4|84722|84672|84722.2|84672.2|84720.5|84670.5|39
1620184890000|2021-05-05 03:21:30|84721.9|84671.9|84722.3|84672.3|84722.5|84672.5|84721.5|84671.5|21
1620184900000|2021-05-05 03:21:40|84722|84672|84720.7|84670.7|84722|84672|84720.5|84670.5|7
1620184910000|2021-05-05 03:21:50|84721.2|84671.2|84721.2|84671.2|84722.2|84672.2|84720.8|84670.8|8
1620184920000|2021-05-05 03:22:00|84721.1|84671.1|84720.6|84670.6|84721.2|84671.2|84720.5|84670.5|5
1620184930000|2021-05-05 03:22:10|84720.8|84670.8|84720.4|84670.4|84720.9|84670.9|84719.3|84669.3|29
1620184940000|2021-05-05 03:22:20|84720.2|84670.2|84720|84670|84720.6|84670.6|84719.6|84669.6|15
1620184950000|2021-05-05 03:22:30|84719.6|84669.6|84720.2|84670.2|84720.4|84670.4|84719.3|84669.3|24
1620184960000|2021-05-05 03:22:40|84720|84670|84721|84671|84721.6|84671.6|84720|84670|27
1620184970000|2021-05-05 03:22:50|84720.7|84670.7|84719.9|84669.9|84721|84671|84719.7|84669.7|28
1620184980000|2021-05-05 03:23:00|84719.5|84669.5|84718.1|84668.1|84720.7|84670.7|84717.6|84667.6|35
1620184990000|2021-05-05 03:23:10|84716.9|84666.9|84716.3|84666.3|84718.4|84668.4|84715.6|84665.6|44
1620185000000|2021-05-05 03:23:20|84716.8|84666.8|84713.1|84663.1|84716.8|84666.8|84713.1|84663.1|31
1620185010000|2021-05-05 03:23:30|84712.9|84662.9|84711.3|84661.3|84713.3|84663.3|84710.1|84660.1|39
1620185020000|2021-05-05 03:23:40|84710.8|84660.8|84710.7|84660.7|84711.2|84661.2|84710.2|84660.2|19
1620185030000|2021-05-05 03:23:50|84710.6|84660.6|84710.6|84660.6|84713.3|84663.3|84708.7|84658.7|35
1620185040000|2021-05-05 03:24:00|84710.5|84660.5|84711.4|84661.4|84712.3|84662.3|84709.8|84659.8|48
1620185050000|2021-05-05 03:24:10|84714.4|84664.4|84711.6|84661.6|84714.4|84664.4|84709.9|84659.9|18
1620185060000|2021-05-05 03:24:20|84710.3|84660.3|84709.5|84659.5|84710.7|84660.7|84708.7|84658.7|19
1620185070000|2021-05-05 03:24:30|84709.2|84659.2|84708.3|84658.3|84711.3|84661.3|84707.8|84657.8|16
1620185080000|2021-05-05 03:24:40|84708.5|84658.5|84709|84659|84711.7|84661.7|84705.8|84655.8|38
1620185090000|2021-05-05 03:24:50|84707.6|84657.6|84705.6|84655.6|84708.6|84658.6|84704.8|84654.8|32
1620185100000|2021-05-05 03:25:00|84705.8|84655.8|84706.4|84656.4|84706.7|84656.7|84705.7|84655.7|15
1620185110000|2021-05-05 03:25:10|84706.3|84656.3|84708.6|84658.6|84712.5|84662.5|84706.3|84656.3|22
1620185120000|2021-05-05 03:25:20|84708.7|84658.7|84708.9|84658.9|84711.8|84661.8|84707|84657|49
1620185130000|2021-05-05 03:25:30|84709.3|84659.3|84710.3|84660.3|84710.9|84660.9|84706|84656|41
1620185140000|2021-05-05 03:25:40|84709.8|84659.8|84707.2|84657.2|84711.7|84661.7|84706.5|84656.5|36
1620185150000|2021-05-05 03:25:50|84705.8|84655.8|84709.3|84659.3|84712.4|84662.4|84704.1|84654.1|46
1620185160000|2021-05-05 03:26:00|84709.7|84659.7|84707.9|84657.9|84709.8|84659.8|84705.1|84655.1|36
1620185170000|2021-05-05 03:26:10|84707.6|84657.6|84707|84657|84708.5|84658.5|84706.8|84656.8|7
1620185180000|2021-05-05 03:26:20|84707.2|84657.2|84703.8|84653.8|84708.7|84658.7|84703.6|84653.6|21
1620185190000|2021-05-05 03:26:30|84703.9|84653.9|84709.7|84659.7|84710.9|84670.4|84695.4|84653.9|17
1620185200000|2021-05-05 03:26:40|84709.2|84659.2|84709.3|84659.3|84709.8|84659.8|84708.9|84658.9|10
1620185210000|2021-05-05 03:26:50|84708.6|84658.6|84708.8|84658.8|84709.1|84659.1|84708.6|84658.6|5
1620185220000|2021-05-05 03:27:00|84708.7|84658.7|84709.7|84659.7|84712.9|84662.9|84707.7|84657.7|16
1620185230000|2021-05-05 03:27:10|84708.5|84658.5|84709.6|84659.6|84710.3|84660.3|84708.5|84658.5|5
1620185240000|2021-05-05 03:27:20|84708.6|84658.6|84709.2|84659.2|84709.2|84659.2|84708.6|84658.6|5
1620185250000|2021-05-05 03:27:30|84708.9|84658.9|84710.3|84660.3|84710.3|84660.3|84708.2|84658.2|10
1620185260000|2021-05-05 03:27:40|84710.1|84660.1|84713.2|84663.2|84715.1|84665.1|84710.1|84660.1|22
1620185270000|2021-05-05 03:27:50|84712.7|84662.7|84711.3|84661.3|84712.7|84662.7|84711.1|84661.1|11
1620185280000|2021-05-05 03:28:00|84711.4|84661.4|84711|84661|84711.4|84661.4|84710.6|84660.6|12
1620185290000|2021-05-05 03:28:10|84711.1|84661.1|84710.9|84660.9|84711.1|84661.1|84710.5|84660.5|7
1620185300000|2021-05-05 03:28:20|84710.8|84660.8|84710.9|84660.9|84711|84661|84710.7|84660.7|7
1620185310000|2021-05-05 03:28:30|84711.2|84661.2|84710.8|84660.8|84711.3|84661.3|84710.6|84660.6|7
1620185320000|2021-05-05 03:28:40|84710.7|84660.7|84710.7|84660.7|84711.4|84661.4|84710.7|84660.7|6
1620185330000|2021-05-05 03:28:50|84711.2|84661.2|84710|84660|84711.8|84661.8|84710|84660|6
1620185340000|2021-05-05 03:29:00|84710.2|84660.2|84711.1|84661.1|84712.6|84662.6|84709.9|84659.9|40
1620185350000|2021-05-05 03:29:10|84711.7|84661.7|84710.9|84660.9|84712.2|84662.2|84710.9|84660.9|37
1620185360000|2021-05-05 03:29:20|84711.8|84661.8|84710.3|84660.3|84711.9|84661.9|84710.3|84660.3|41
1620185370000|2021-05-05 03:29:30|84710.8|84660.8|84711.2|84661.2|84712.2|84662.2|84708.3|84658.3|42
1620185380000|2021-05-05 03:29:40|84710.7|84660.7|84711.6|84661.6|84712.1|84662.1|84710.5|84660.5|24
1620185390000|2021-05-05 03:29:50|84710.8|84660.8|84710.5|84660.5|84712.8|84662.8|84710.5|84660.5|26
1620185400000|2021-05-05 03:30:00|84709.9|84659.9|84709.1|84659.1|84709.9|84659.9|84708.8|84658.8|22
1620185410000|2021-05-05 03:30:10|84708.8|84658.8|84709|84659|84710.9|84660.9|84708.8|84658.8|26
1620185420000|2021-05-05 03:30:20|84709.5|84659.5|84710.8|84660.8|84711.4|84661.4|84709.5|84659.5|16
1620185430000|2021-05-05 03:30:30|84710.6|84660.6|84711|84661|84711.4|84661.4|84710.1|84660.1|8
1620185440000|2021-05-05 03:30:40|84711.4|84661.4|84710.4|84660.4|84711.4|84661.4|84710.4|84660.4|8
1620185450000|2021-05-05 03:30:50|84710.2|84660.2|84711.5|84661.5|84713.4|84663.4|84710.2|84660.2|28
1620185460000|2021-05-05 03:31:00|84710.7|84660.7|84710.6|84660.6|84711.6|84661.6|84710.1|84660.1|14
1620185470000|2021-05-05 03:31:10|84711|84661|84711.4|84661.4|84712|84662|84710.2|84660.2|15
1620185480000|2021-05-05 03:31:20|84711.2|84661.2|84711.5|84661.5|84711.5|84661.5|84711.1|84661.1|11
1620185490000|2021-05-05 03:31:30|84711.1|84661.1|84711.4|84661.4|84711.4|84661.4|84710.6|84660.6|9
1620185500000|2021-05-05 03:31:40|84711.1|84661.1|84713.5|84663.5|84715.1|84665.1|84709.5|84659.5|26
1620185510000|2021-05-05 03:31:50|84713.1|84663.1|84712.2|84662.2|84713.7|84663.7|84711.6|84661.6|20
1620185520000|2021-05-05 03:32:00|84712|84662|84712.3|84662.3|84713.1|84663.1|84711.6|84661.6|26
1620185530000|2021-05-05 03:32:10|84712|84662|84712|84662|84713.6|84663.6|84711.6|84661.6|14
1620185540000|2021-05-05 03:32:20|84712.1|84662.1|84714.2|84664.2|84714.5|84664.5|84711.9|84661.9|19
1620185550000|2021-05-05 03:32:30|84713.5|84663.5|84714.1|84664.1|84715.5|84665.5|84713|84663|39
1620185560000|2021-05-05 03:32:40|84715.2|84665.2|84714.3|84664.3|84715.2|84665.2|84712.9|84662.9|15
1620185570000|2021-05-05 03:32:50|84714.4|84664.4|84710.8|84660.8|84715.6|84665.6|84710.8|84660.8|19
1620185580000|2021-05-05 03:33:00|84710.5|84660.5|84713.7|84663.7|84714.6|84664.6|84710.5|84660.5|17
1620185590000|2021-05-05 03:33:10|84713.4|84663.4|84714.1|84664.1|84714.1|84664.1|84713.1|84663.1|10
1620185600000|2021-05-05 03:33:20|84714|84664|84714.1|84664.1|84714.5|84664.5|84713.2|84663.2|11
1620185610000|2021-05-05 03:33:30|84714.3|84664.3|84710.5|84660.5|84714.4|84664.4|84710.4|84660.4|20
1620185620000|2021-05-05 03:33:40|84711.1|84661.1|84710.9|84660.9|84711.9|84661.9|84710.9|84660.9|12
1620185630000|2021-05-05 03:33:50|84710.6|84660.6|84710.5|84660.5|84710.7|84660.7|84710.5|84660.5|6
1620185640000|2021-05-05 03:34:00|84712|84662|84710.5|84660.5|84712|84662|84710.5|84660.5|9
1620185650000|2021-05-05 03:34:10|84710.7|84660.7|84710.7|84660.7|84710.7|84660.7|84710.4|84660.4|4
1620185660000|2021-05-05 03:34:20|84712.4|84662.4|84711.9|84661.9|84712.4|84662.4|84711.1|84661.1|12
1620185670000|2021-05-05 03:34:30|84712|84662|84712.2|84662.2|84712.2|84662.2|84711.2|84661.2|24
1620185680000|2021-05-05 03:34:40|84712.3|84662.3|84711.1|84661.1|84712.3|84662.3|84711.1|84661.1|18
1620185690000|2021-05-05 03:34:50|84711.8|84661.8|84711|84661|84712.2|84662.2|84711|84661|9
1620185700000|2021-05-05 03:35:00|84711.5|84661.5|84711|84661|84711.5|84661.5|84711|84661|11
1620185710000|2021-05-05 03:35:10|84711.1|84661.1|84711.7|84661.7|84712.6|84662.6|84710.5|84660.5|12
1620185720000|2021-05-05 03:35:20|84712.1|84662.1|84711.6|84661.6|84712.1|84662.1|84711.5|84661.5|7
1620185730000|2021-05-05 03:35:30|84711.2|84661.2|84711|84661|84711.2|84661.2|84711|84661|2
1620185740000|2021-05-05 03:35:40|84711.1|84661.1|84712.1|84662.1|84712.8|84662.8|84711.1|84661.1|9
1620185750000|2021-05-05 03:35:50|84712|84662|84712|84662|84712.2|84662.2|84711.4|84661.4|9
1620185760000|2021-05-05 03:36:00|84711.7|84661.7|84713|84663|84713|84663|84710.8|84660.8|15
1620185770000|2021-05-05 03:36:10|84712.7|84662.7|84713.5|84663.5|84713.7|84663.7|84711.5|84661.5|19
1620185780000|2021-05-05 03:36:20|84713|84663|84714.1|84664.1|84715.2|84665.2|84713|84663|31
1620185790000|2021-05-05 03:36:30|84714.2|84664.2|84712.8|84662.8|84714.3|84664.3|84712.5|84662.5|28
1620185800000|2021-05-05 03:36:40|84712.5|84662.5|84713.9|84663.9|84714.4|84664.4|84712.4|84662.4|25
1620185810000|2021-05-05 03:36:50|84713.4|84663.4|84713.7|84663.7|84714.1|84664.1|84713|84663|27
1620185820000|2021-05-05 03:37:00|84713.2|84663.2|84712.2|84662.2|84714.4|84664.4|84712.1|84662.1|35
1620185830000|2021-05-05 03:37:10|84712.1|84662.1|84714.6|84664.6|84715|84665|84712|84662|28
1620185840000|2021-05-05 03:37:20|84714.5|84664.5|84713.8|84663.8|84714.6|84664.6|84713|84663|32
1620185850000|2021-05-05 03:37:30|84713.3|84663.3|84715.2|84665.2|84715.5|84665.5|84713.2|84663.2|15
1620185860000|2021-05-05 03:37:40|84714.9|84664.9|84714.2|84664.2|84714.9|84664.9|84713.6|84663.6|12
1620185870000|2021-05-05 03:37:50|84714.1|84664.1|84714.2|84664.2|84715.8|84665.8|84713|84663|21
1620185880000|2021-05-05 03:38:00|84714.4|84664.4|84714.1|84664.1|84715.4|84665.4|84713.2|84663.2|26
1620185890000|2021-05-05 03:38:10|84712.8|84662.8|84712.3|84662.3|84713|84663|84712.2|84662.2|14
1620185900000|2021-05-05 03:38:20|84712.4|84662.4|84713.4|84663.4|84714.2|84664.2|84712.2|84662.2|6
1620185910000|2021-05-05 03:38:30|84713.3|84663.3|84712.5|84662.5|84714.5|84664.5|84712|84662|11
1620185920000|2021-05-05 03:38:40|84712.6|84662.6|84713.5|84663.5|84715.6|84665.6|84712.5|84662.5|12
1620185930000|2021-05-05 03:38:50|84713.2|84663.2|84713.5|84663.5|84714.5|84664.5|84713.2|84663.2|10
1620185940000|2021-05-05 03:39:00|84713|84663|84713.6|84663.6|84715|84665|84712.5|84662.5|14
1620185950000|2021-05-05 03:39:10|84713.8|84663.8|84713.5|84663.5|84713.8|84663.8|84713.4|84663.4|10
1620185960000|2021-05-05 03:39:20|84713.4|84663.4|84713.9|84663.9|84714.9|84664.9|84713.4|84663.4|11
1620185970000|2021-05-05 03:39:30|84713.7|84663.7|84713|84663|84715.3|84665.3|84712.7|84662.7|26
1620185980000|2021-05-05 03:39:40|84712.9|84662.9|84712.4|84662.4|84713|84663|84712.4|84662.4|6
1620185990000|2021-05-05 03:39:50|84712.5|84662.5|84712.9|84662.9|84715.2|84665.2|84712.4|84662.4|10
1620186000000|2021-05-05 03:40:00|84711.7|84661.7|84711.6|84661.6|84714|84664|84708.8|84658.8|30
1620186010000|2021-05-05 03:40:10|84712|84662|84693.2|84643.2|84712.1|84662.1|84691.7|84641.7|24
1620186020000|2021-05-05 03:40:20|84692.5|84642.5|84709.1|84659.1|84710.7|84660.7|84692.5|84642.5|41
1620186030000|2021-05-05 03:40:30|84709.3|84659.3|84709.3|84659.3|84709.3|84659.3|84708.7|84658.7|10
1620186040000|2021-05-05 03:40:40|84709|84659|84708.5|84658.5|84709.8|84659.8|84707.9|84657.9|11
1620186050000|2021-05-05 03:40:50|84708.4|84658.4|84709.5|84659.5|84709.5|84659.5|84708.4|84658.4|9
1620186060000|2021-05-05 03:41:00|84709.2|84659.2|84709.3|84659.3|84709.7|84659.7|84707|84657|35
1620186070000|2021-05-05 03:41:10|84709|84659|84712|84662|84712.6|84662.6|84708.2|84658.2|22
1620186080000|2021-05-05 03:41:20|84710.6|84660.6|84711.7|84661.7|84712|84662|84709.2|84659.2|32
1620186090000|2021-05-05 03:41:30|84711.6|84661.6|84711.6|84661.6|84712.1|84662.1|84710.6|84660.6|13
1620186100000|2021-05-05 03:41:40|84712|84662|84711.2|84661.2|84712|84662|84711|84661|9
1620186110000|2021-05-05 03:41:50|84711.1|84661.1|84712.9|84662.9|84715.5|84665.5|84710.6|84660.6|22
1620186120000|2021-05-05 03:42:00|84712.7|84662.7|84710.5|84660.5|84712.7|84662.7|84710.5|84660.5|12
1620186130000|2021-05-05 03:42:10|84710.9|84660.9|84710.2|84660.2|84711.8|84661.8|84710.2|84660.2|20
1620186140000|2021-05-05 03:42:20|84710.1|84660.1|84710.7|84660.7|84710.7|84660.7|84710.1|84660.1|6
1620186150000|2021-05-05 03:42:30|84710.9|84660.9|84711.1|84661.1|84712.3|84662.3|84710.8|84660.8|29
1620186160000|2021-05-05 03:42:40|84710.9|84660.9|84712.4|84662.4|84712.4|84662.4|84710|84660|19
1620186170000|2021-05-05 03:42:50|84710.9|84660.9|84710.7|84660.7|84710.9|84660.9|84710.5|84660.5|5
1620186180000|2021-05-05 03:43:00|84710.8|84660.8|84710.4|84660.4|84712|84662|84710.4|84660.4|7
1620186190000|2021-05-05 03:43:10|84710.9|84660.9|84710.9|84660.9|84710.9|84660.9|84710.5|84660.5|5
1620186200000|2021-05-05 03:43:20|84710.6|84660.6|84711.6|84661.6|84711.6|84661.6|84710.6|84660.6|10
1620186210000|2021-05-05 03:43:30|84711.5|84661.5|84710.8|84660.8|84711.6|84661.6|84708|84658|17
1620186220000|2021-05-05 03:43:40|84712.2|84662.2|84710|84660|84712.2|84662.2|84709|84659|16
1620186230000|2021-05-05 03:43:50|84709.8|84659.8|84709.7|84659.7|84709.8|84659.8|84709.5|84659.5|4
1620186240000|2021-05-05 03:44:00|84709.6|84659.6|84710.2|84660.2|84712.1|84662.1|84708.9|84658.9|30
1620186250000|2021-05-05 03:44:10|84710.5|84660.5|84710.1|84660.1|84711|84661|84709.3|84659.3|21
1620186260000|2021-05-05 03:44:20|84710.2|84660.2|84709.8|84659.8|84710.6|84660.6|84709.4|84659.4|19
1620186270000|2021-05-05 03:44:30|84710.4|84660.4|84710.7|84660.7|84710.7|84660.7|84709.2|84659.2|31
1620186280000|2021-05-05 03:44:40|84710.8|84660.8|84710.2|84660.2|84710.8|84660.8|84710.1|84660.1|14
1620186290000|2021-05-05 03:44:50|84710.3|84660.3|84709.6|84659.6|84710.3|84660.3|84709.5|84659.5|6
1620186300000|2021-05-05 03:45:00|84710|84660|84710.2|84660.2|84710.6|84660.6|84709.8|84659.8|7
1620186310000|2021-05-05 03:45:10|84710.3|84660.3|84710.2|84660.2|84710.7|84660.7|84710.2|84660.2|7
1620186320000|2021-05-05 03:45:20|84710.3|84660.3|84709.7|84659.7|84710.4|84660.4|84709.7|84659.7|8
1620186330000|2021-05-05 03:45:30|84709.2|84659.2|84708.4|84658.4|84710|84660|84708.3|84658.3|16
1620186340000|2021-05-05 03:45:40|84708.5|84658.5|84710.7|84660.7|84710.7|84660.7|84708.4|84658.4|16
1620186350000|2021-05-05 03:45:50|84710.4|84660.4|84710.2|84660.2|84710.6|84660.6|84709.4|84659.4|12
1620186360000|2021-05-05 03:46:00|84710.3|84660.3|84710.1|84660.1|84711.3|84661.3|84709.6|84659.6|18
1620186370000|2021-05-05 03:46:10|84710.9|84660.9|84713.7|84663.7|84715.8|84665.8|84709.4|84659.4|9
1620186380000|2021-05-05 03:46:20|84711.9|84661.9|84711.7|84661.7|84711.9|84661.9|84709.4|84659.4|12
1620186390000|2021-05-05 03:46:30|84711.8|84661.8|84711.3|84661.3|84712.1|84662.1|84711|84661|18
1620186400000|2021-05-05 03:46:40|84711|84661|84712.1|84662.1|84712.1|84662.1|84710.4|84660.4|16
1620186410000|2021-05-05 03:46:50|84712.2|84662.2|84711.4|84661.4|84713.3|84663.3|84711.4|84661.4|23
1620186420000|2021-05-05 03:47:00|84711.2|84661.2|84711.2|84661.2|84711.4|84661.4|84711|84661|15
1620186430000|2021-05-05 03:47:10|84711.1|84661.1|84712|84662|84713.6|84663.6|84709.9|84659.9|31
1620186440000|2021-05-05 03:47:20|84711.6|84661.6|84711.4|84661.4|84711.7|84661.7|84710.5|84660.5|21
1620186450000|2021-05-05 03:47:30|84711.2|84661.2|84713.5|84663.5|84714.2|84664.2|84711.2|84661.2|24
1620186460000|2021-05-05 03:47:40|84713.7|84663.7|84712.5|84662.5|84713.7|84663.7|84712.5|84662.5|7
1620186470000|2021-05-05 03:47:50|84714.5|84664.5|84713.3|84663.3|84715.8|84665.8|84713.2|84663.2|12
1620186480000|2021-05-05 03:48:00|84713.4|84663.4|84713.3|84663.3|84714|84664|84712.2|84662.2|23
1620186490000|2021-05-05 03:48:10|84713.1|84663.1|84712.3|84662.3|84713.2|84663.2|84712.1|84662.1|19
1620186500000|2021-05-05 03:48:20|84712.5|84662.5|84713.4|84663.4|84713.4|84663.4|84712.3|84662.3|10
1620186510000|2021-05-05 03:48:30|84713.2|84663.2|84712.4|84662.4|84713.2|84663.2|84712.3|84662.3|5
1620186520000|2021-05-05 03:48:40|84713.1|84663.1|84713.6|84663.6|84715|84665|84712.3|84662.3|32
1620186530000|2021-05-05 03:48:50|84713.7|84663.7|84714.8|84664.8|84714.8|84664.8|84712.9|84662.9|20
1620186540000|2021-05-05 03:49:00|84715|84665|84713.1|84663.1|84715|84665|84713|84663|15
1620186550000|2021-05-05 03:49:10|84713|84663|84714.3|84664.3|84714.4|84664.4|84710.3|84660.3|24
1620186560000|2021-05-05 03:49:20|84714.4|84664.4|84714.6|84664.6|84715.1|84665.1|84714.3|84664.3|10
1620186570000|2021-05-05 03:49:30|84714.9|84664.9|84713.7|84663.7|84715.5|84665.5|84713.6|84663.6|16
1620186580000|2021-05-05 03:49:40|84713.6|84663.6|84718.5|84668.5|84719.1|84669.1|84713|84663|13
1620186590000|2021-05-05 03:49:50|84717.9|84667.9|84721.7|84671.7|84722.1|84672.1|84716.8|84666.8|29
1620186600000|2021-05-05 03:50:00|84721.6|84671.6|84721.6|84671.6|84722.5|84672.5|84720.9|84670.9|34
1620186610000|2021-05-05 03:50:10|84721.3|84671.3|84721|84671|84721.4|84671.4|84720.6|84670.6|14
1620186620000|2021-05-05 03:50:20|84720.6|84670.6|84721.1|84671.1|84721.1|84671.1|84720.5|84670.5|5
1620186630000|2021-05-05 03:50:30|84720.5|84670.5|84717.6|84667.6|84721.3|84671.3|84717.4|84667.4|14
1620186640000|2021-05-05 03:50:40|84718.2|84668.2|84718.1|84668.1|84719.7|84669.7|84717.2|84667.2|36
1620186650000|2021-05-05 03:50:50|84716.4|84666.4|84717.1|84667.1|84718.6|84668.6|84715.6|84665.6|31
1620186660000|2021-05-05 03:51:00|84717.3|84667.3|84718.9|84668.9|84719.4|84669.4|84716.5|84666.5|50
1620186670000|2021-05-05 03:51:10|84718.3|84668.3|84718.3|84668.3|84719|84669|84718.3|84668.3|22
1620186680000|2021-05-05 03:51:20|84718.6|84668.6|84718.6|84668.6|84718.8|84668.8|84718.4|84668.4|16
1620186690000|2021-05-05 03:51:30|84719.2|84669.2|84717.4|84667.4|84719.2|84669.2|84717.4|84667.4|20
1620186700000|2021-05-05 03:51:40|84717.1|84667.1|84717.2|84667.2|84717.8|84667.8|84717|84667|15
1620186710000|2021-05-05 03:51:50|84717.4|84667.4|84716.1|84666.1|84717.4|84667.4|84716|84666|4
1620186720000|2021-05-05 03:52:00|84716.4|84666.4|84717.7|84667.7|84718.2|84668.2|84716.3|84666.3|12
1620186730000|2021-05-05 03:52:10|84717.2|84667.2|84717|84667|84717.4|84667.4|84717|84667|5
1620186740000|2021-05-05 03:52:20|84717.5|84667.5|84717.3|84667.3|84718.2|84668.2|84715.7|84665.7|13
1620186750000|2021-05-05 03:52:30|84717.1|84667.1|84718.1|84668.1|84718.6|84668.6|84716.7|84666.7|34
1620186760000|2021-05-05 03:52:40|84718.5|84668.5|84717.6|84667.6|84720.3|84670.3|84717.2|84667.2|54
1620186770000|2021-05-05 03:52:50|84718.2|84668.2|84717.4|84667.4|84718.8|84668.8|84717|84667|46
1620186780000|2021-05-05 03:53:00|84717.7|84667.7|84717|84667|84718|84668|84716.9|84666.9|34
1620186790000|2021-05-05 03:53:10|84717.1|84667.1|84716.9|84666.9|84718.1|84668.1|84716.7|84666.7|23
1620186800000|2021-05-05 03:53:20|84717|84667|84717.1|84667.1|84717.7|84667.7|84716.8|84666.8|8
1620186810000|2021-05-05 03:53:30|84717.8|84667.8|84716.3|84666.3|84717.8|84667.8|84716.3|84666.3|14
1620186820000|2021-05-05 03:53:40|84716.9|84666.9|84716.2|84666.2|84717.2|84667.2|84716.2|84666.2|6
1620186830000|2021-05-05 03:53:50|84716.5|84666.5|84716.7|84666.7|84716.9|84666.9|84716.4|84666.4|5
1620186840000|2021-05-05 03:54:00|84716.9|84666.9|84719.1|84669.1|84719.1|84669.1|84716.4|84666.4|22
1620186850000|2021-05-05 03:54:10|84719.3|84669.3|84719|84669|84719.9|84669.9|84717.8|84667.8|37
1620186860000|2021-05-05 03:54:20|84719.4|84669.4|84719.4|84669.4|84719.7|84669.7|84718.5|84668.5|34
1620186870000|2021-05-05 03:54:30|84719.5|84669.5|84720.1|84670.1|84722.2|84672.2|84719.4|84669.4|32
1620186880000|2021-05-05 03:54:40|84720.5|84670.5|84720|84670|84720.6|84670.6|84720|84670|26
1620186890000|2021-05-05 03:54:50|84719.9|84669.9|84719.9|84669.9|84720.8|84670.8|84719.7|84669.7|14
1620186900000|2021-05-05 03:55:00|84720|84670|84718.7|84668.7|84720.6|84670.6|84717.6|84667.6|39
1620186910000|2021-05-05 03:55:10|84718|84668|84717.2|84667.2|84718.7|84668.7|84716.7|84666.7|39
1620186920000|2021-05-05 03:55:20|84717.4|84667.4|84717.9|84667.9|84720.1|84670.1|84717.2|84667.2|21
1620186930000|2021-05-05 03:55:30|84718.2|84668.2|84718|84668|84720.6|84670.6|84717.7|84667.7|21
1620186940000|2021-05-05 03:55:40|84719.3|84669.3|84717.8|84667.8|84721.8|84671.8|84716.9|84666.9|40
1620186950000|2021-05-05 03:55:50|84718.5|84668.5|84715.9|84665.9|84719|84669|84715.9|84665.9|35
1620186960000|2021-05-05 03:56:00|84716.8|84666.8|84718.5|84668.5|84719|84669|84716|84666|37
1620186970000|2021-05-05 03:56:10|84718.7|84668.7|84717.8|84667.8|84719.1|84669.1|84717.2|84667.2|39
1620186980000|2021-05-05 03:56:20|84717.6|84667.6|84718.1|84668.1|84718.5|84668.5|84717.6|84667.6|32
1620186990000|2021-05-05 03:56:30|84718|84668|84719.1|84669.1|84719.2|84669.2|84718|84668|37
1620187000000|2021-05-05 03:56:40|84719.2|84669.2|84718.3|84668.3|84720.5|84670.5|84717.9|84667.9|34
1620187010000|2021-05-05 03:56:50|84718.6|84668.6|84719.5|84669.5|84720.4|84670.4|84717.8|84667.8|43
1620187020000|2021-05-05 03:57:00|84720.1|84670.1|84719.2|84669.2|84720.5|84670.5|84719.2|84669.2|35
1620187030000|2021-05-05 03:57:10|84719.3|84669.3|84717.9|84667.9|84719.5|84669.5|84717.4|84667.4|18
1620187040000|2021-05-05 03:57:20|84718.6|84668.6|84717.7|84667.7|84718.6|84668.6|84717.1|84667.1|27
1620187050000|2021-05-05 03:57:30|84717.6|84667.6|84717.6|84667.6|84717.8|84667.8|84715.9|84665.9|24
1620187060000|2021-05-05 03:57:40|84717.8|84667.8|84716.1|84666.1|84717.8|84667.8|84715.1|84665.1|22
1620187070000|2021-05-05 03:57:50|84716.2|84666.2|84720|84670|84720|84670|84716|84666|40
1620187080000|2021-05-05 03:58:00|84719|84669|84719.6|84669.6|84720.1|84670.1|84718.1|84668.1|49
1620187090000|2021-05-05 03:58:10|84719.7|84669.7|84719.1|84669.1|84719.7|84669.7|84718.4|84668.4|42
1620187100000|2021-05-05 03:58:20|84719.2|84669.2|84719.2|84669.2|84719.5|84669.5|84718.5|84668.5|37
1620187110000|2021-05-05 03:58:30|84718.7|84668.7|84718.4|84668.4|84718.7|84668.7|84717.6|84667.6|8
1620187120000|2021-05-05 03:58:40|84717.9|84667.9|84718.4|84668.4|84718.7|84668.7|84716.9|84666.9|11
1620187130000|2021-05-05 03:58:50|84718.5|84668.5|84719.2|84669.2|84720.2|84670.2|84718.1|84668.1|16
1620187140000|2021-05-05 03:59:00|84718.9|84668.9|84719.9|84669.9|84720.6|84670.6|84718.2|84668.2|23
1620187150000|2021-05-05 03:59:10|84720|84670|84718.3|84668.3|84720|84670|84717.8|84667.8|29
1620187160000|2021-05-05 03:59:20|84718.2|84668.2|84719|84669|84720.4|84670.4|84718.2|84668.2|44
1620187170000|2021-05-05 03:59:30|84719.5|84669.5|84718.9|84668.9|84719.5|84669.5|84717.4|84667.4|41
1620187180000|2021-05-05 03:59:40|84719.4|84669.4|84718.2|84668.2|84720.2|84670.2|84718|84668|42
1620187190000|2021-05-05 03:59:50|84718.8|84668.8|84716.8|84666.8|84719.1|84669.1|84715|84665|60
1620187200000|2021-05-05 04:00:00|84717|84667|84715.9|84665.9|84717.7|84667.7|84715|84665|33
1620187210000|2021-05-05 04:00:10|84715.8|84665.8|84717|84667|84717|84667|84713|84663|40
1620187220000|2021-05-05 04:00:20|84716.4|84666.4|84714.8|84664.8|84716.4|84666.4|84714.4|84664.4|43
1620187230000|2021-05-05 04:00:30|84714.7|84664.7|84714.6|84664.6|84715|84665|84714.5|84664.5|10
1620187240000|2021-05-05 04:00:40|84714.7|84664.7|84711.9|84661.9|84714.7|84664.7|84711.9|84661.9|11
1620187250000|2021-05-05 04:00:50|84711.8|84661.8|84711.3|84661.3|84712.5|84662.5|84711.3|84661.3|10
1620187260000|2021-05-05 04:01:00|84711.2|84661.2|84710.8|84660.8|84711.7|84661.7|84710.7|84660.7|8
1620187270000|2021-05-05 04:01:10|84711.5|84661.5|84712.6|84662.6|84713.8|84663.8|84711|84661|10
1620187280000|2021-05-05 04:01:20|84712.7|84662.7|84716.9|84666.9|84716.9|84666.9|84712.4|84662.4|23
1620187290000|2021-05-05 04:01:30|84716.8|84666.8|84716.8|84666.8|84716.9|84666.9|84716.2|84666.2|19
1620187300000|2021-05-05 04:01:40|84717|84667|84712.2|84662.2|84718.2|84668.2|84712.2|84662.2|38
1620187310000|2021-05-05 04:01:50|84712.3|84662.3|84712.3|84662.3|84712.4|84662.4|84711.3|84661.3|25
1620187320000|2021-05-05 04:02:00|84712.2|84662.2|84712.8|84662.8|84713.7|84663.7|84711.6|84661.6|22
1620187330000|2021-05-05 04:02:10|84713.2|84663.2|84713.2|84663.2|84714.1|84664.1|84713|84663|26
1620187340000|2021-05-05 04:02:20|84713.1|84663.1|84714.9|84664.9|84715.5|84665.5|84711|84661|29
1620187350000|2021-05-05 04:02:30|84714.6|84664.6|84712|84662|84714.9|84664.9|84708.4|84658.4|21
1620187360000|2021-05-05 04:02:40|84711.8|84661.8|84711.3|84661.3|84713.1|84663.1|84710.6|84660.6|17
1620187370000|2021-05-05 04:02:50|84711|84661|84711.3|84661.3|84711.3|84661.3|84710.5|84660.5|16
1620187380000|2021-05-05 04:03:00|84711.4|84661.4|84711.2|84661.2|84711.8|84661.8|84710.8|84660.8|29
1620187390000|2021-05-05 04:03:10|84710.9|84660.9|84711|84661|84711.3|84661.3|84710.3|84660.3|21
1620187400000|2021-05-05 04:03:20|84710.9|84660.9|84710.6|84660.6|84711|84661|84710.4|84660.4|18
1620187410000|2021-05-05 04:03:30|84710.9|84660.9|84710.7|84660.7|84710.9|84660.9|84710.3|84660.3|8
1620187420000|2021-05-05 04:03:40|84710.5|84660.5|84710.3|84660.3|84711|84661|84710|84660|10
1620187430000|2021-05-05 04:03:50|84711.6|84661.6|84710.8|84660.8|84711.6|84661.6|84710.8|84660.8|8
1620187440000|2021-05-05 04:04:00|84710.9|84660.9|84710.9|84660.9|84711.2|84661.2|84710.2|84660.2|16
1620187450000|2021-05-05 04:04:10|84711.2|84661.2|84711.8|84661.8|84712.9|84662.9|84710.7|84660.7|19
1620187460000|2021-05-05 04:04:20|84711.9|84661.9|84710.9|84660.9|84713|84663|84710.6|84660.6|23
1620187470000|2021-05-05 04:04:30|84711|84661|84711.3|84661.3|84711.5|84661.5|84710.6|84660.6|28
1620187480000|2021-05-05 04:04:40|84711.2|84661.2|84711.4|84661.4|84712.4|84662.4|84710.4|84660.4|26
1620187490000|2021-05-05 04:04:50|84711.7|84661.7|84711.8|84661.8|84713.1|84663.1|84711.1|84661.1|26
1620187500000|2021-05-05 04:05:00|84711.9|84661.9|84711.5|84661.5|84712.3|84662.3|84710.7|84660.7|14
1620187510000|2021-05-05 04:05:10|84711.7|84661.7|84711.4|84661.4|84712|84662|84711|84661|15
1620187520000|2021-05-05 04:05:20|84711.6|84661.6|84712|84662|84712|84662|84711.1|84661.1|15
1620187530000|2021-05-05 04:05:30|84711.8|84661.8|84711.8|84661.8|84712.6|84662.6|84711.2|84661.2|15
1620187540000|2021-05-05 04:05:40|84712|84662|84711.3|84661.3|84712.2|84662.2|84711|84661|10
1620187550000|2021-05-05 04:05:50|84711.2|84661.2|84711.8|84661.8|84712.6|84662.6|84711.1|84661.1|11
1620187560000|2021-05-05 04:06:00|84711.6|84661.6|84712.2|84662.2|84713.5|84663.5|84711.6|84661.6|29
1620187570000|2021-05-05 04:06:10|84712.3|84662.3|84712|84662|84713.2|84663.2|84711.9|84661.9|16
1620187580000|2021-05-05 04:06:20|84712.1|84662.1|84711.8|84661.8|84712.1|84662.1|84711.5|84661.5|18
1620187590000|2021-05-05 04:06:30|84711.7|84661.7|84712|84662|84712.7|84662.7|84711.7|84661.7|11
1620187600000|2021-05-05 04:06:40|84712.2|84662.2|84715.6|84665.6|84715.7|84665.7|84712.2|84662.2|24
1620187610000|2021-05-05 04:06:50|84715.1|84665.1|84715.7|84665.7|84715.9|84665.9|84713.5|84663.5|17
1620187620000|2021-05-05 04:07:00|84715.8|84665.8|84715.6|84665.6|84716.2|84666.2|84715.4|84665.4|14
1620187630000|2021-05-05 04:07:10|84715.7|84665.7|84715.7|84665.7|84715.8|84665.8|84715|84665|6
1620187640000|2021-05-05 04:07:20|84715.9|84665.9|84715.6|84665.6|84716|84666|84715.5|84665.5|6
1620187650000|2021-05-05 04:07:30|84715.8|84665.8|84715.8|84665.8|84716.7|84666.7|84715.1|84665.1|16
1620187660000|2021-05-05 04:07:40|84716.2|84666.2|84715.7|84665.7|84716.2|84666.2|84715.5|84665.5|10
1620187670000|2021-05-05 04:07:50|84715.6|84665.6|84715.4|84665.4|84716|84666|84715.2|84665.2|10
1620187680000|2021-05-05 04:08:00|84716.1|84666.1|84715.1|84665.1|84716.2|84666.2|84715.1|84665.1|9
1620187690000|2021-05-05 04:08:10|84714.5|84664.5|84714.9|84664.9|84715.7|84665.7|84714.5|84664.5|6
1620187700000|2021-05-05 04:08:20|84714.7|84664.7|84715.5|84665.5|84716.1|84666.1|84714.7|84664.7|14
1620187710000|2021-05-05 04:08:30|84716.4|84666.4|84718.1|84668.1|84718.2|84668.2|84715.2|84665.2|23
1620187720000|2021-05-05 04:08:40|84717.8|84667.8|84716.6|84666.6|84718.8|84668.8|84716.6|84666.6|24
1620187730000|2021-05-05 04:08:50|84716.2|84666.2|84716.4|84666.4|84717.1|84667.1|84715.5|84665.5|26
1620187740000|2021-05-05 04:09:00|84716.7|84666.7|84715.6|84665.6|84716.7|84666.7|84714.5|84664.5|33
1620187750000|2021-05-05 04:09:10|84715.2|84665.2|84715.5|84665.5|84716.1|84666.1|84714.8|84664.8|11
1620187760000|2021-05-05 04:09:20|84715.4|84665.4|84714.9|84664.9|84715.4|84665.4|84714.6|84664.6|13
1620187770000|2021-05-05 04:09:30|84714.6|84664.6|84715.1|84665.1|84715.4|84665.4|84714.2|84664.2|13
1620187780000|2021-05-05 04:09:40|84716.4|84666.4|84715|84665|84716.4|84666.4|84715|84665|4
1620187790000|2021-05-05 04:09:50|84715.8|84665.8|84715.9|84665.9|84716.1|84666.1|84715.8|84665.8|3
1620187800000|2021-05-05 04:10:00|84715.4|84665.4|84716.2|84666.2|84716.4|84666.4|84715|84665|12
1620187810000|2021-05-05 04:10:10|84716.1|84666.1|84715.5|84665.5|84716.3|84666.3|84715.1|84665.1|9
1620187820000|2021-05-05 04:10:20|84715.6|84665.6|84716|84666|84717.9|84667.9|84709.9|84659.9|44
1620187830000|2021-05-05 04:10:30|84716.2|84666.2|84715.9|84665.9|84716.9|84666.9|84715.7|84665.7|29
1620187840000|2021-05-05 04:10:40|84716.3|84666.3|84716.8|84666.8|84716.9|84666.9|84715.8|84665.8|18
1620187850000|2021-05-05 04:10:50|84717.1|84667.1|84716.6|84666.6|84717.1|84667.1|84716.2|84666.2|16
1620187860000|2021-05-05 04:11:00|84716.5|84666.5|84716.7|84666.7|84717|84667|84715.8|84665.8|19
1620187870000|2021-05-05 04:11:10|84716.5|84666.5|84716.5|84666.5|84716.9|84666.9|84716|84666|12
1620187880000|2021-05-05 04:11:20|84716.6|84666.6|84716.4|84666.4|84716.7|84666.7|84716.1|84666.1|26
1620187890000|2021-05-05 04:11:30|84716.5|84666.5|84716.9|84666.9|84716.9|84666.9|84715.8|84665.8|17
1620187900000|2021-05-05 04:11:40|84716.7|84666.7|84716.3|84666.3|84716.8|84666.8|84716.3|84666.3|9
1620187910000|2021-05-05 04:11:50|84716.2|84666.2|84715.6|84665.6|84716.2|84666.2|84715.5|84665.5|10
1620187920000|2021-05-05 04:12:00|84715.9|84665.9|84714.3|84664.3|84715.9|84665.9|84711.7|84661.7|35
1620187930000|2021-05-05 04:12:10|84714.2|84664.2|84714.2|84664.2|84714.7|84664.7|84714.1|84664.1|14
1620187940000|2021-05-05 04:12:20|84713.7|84663.7|84715.3|84665.3|84716.1|84666.1|84713.7|84663.7|14
1620187950000|2021-05-05 04:12:30|84715.6|84665.6|84715.8|84665.8|84716.5|84666.5|84715.6|84665.6|10
1620187960000|2021-05-05 04:12:40|84716.1|84666.1|84716.9|84666.9|84717|84667|84715.9|84665.9|9
1620187970000|2021-05-05 04:12:50|84717.3|84667.3|84716.5|84666.5|84717.4|84667.4|84716.3|84666.3|12
1620187980000|2021-05-05 04:13:00|84716.6|84666.6|84716.7|84666.7|84716.9|84666.9|84716.3|84666.3|16
1620187990000|2021-05-05 04:13:10|84716.4|84666.4|84716.6|84666.6|84716.6|84666.6|84716.4|84666.4|11
1620188000000|2021-05-05 04:13:20|84716.2|84666.2|84716.4|84666.4|84716.9|84666.9|84716.2|84666.2|7
1620188010000|2021-05-05 04:13:30|84716.5|84666.5|84715.9|84665.9|84716.8|84666.8|84715.9|84665.9|9
1620188020000|2021-05-05 04:13:40|84716.4|84666.4|84716|84666|84716.7|84666.7|84715.5|84665.5|12
1620188030000|2021-05-05 04:13:50|84715.7|84665.7|84715.8|84665.8|84716.1|84666.1|84715.2|84665.2|11
1620188040000|2021-05-05 04:14:00|84716|84666|84716.3|84666.3|84716.6|84666.6|84716|84666|9
1620188050000|2021-05-05 04:14:10|84716.6|84666.6|84716.4|84666.4|84716.8|84666.8|84716.4|84666.4|8
1620188060000|2021-05-05 04:14:20|84716.2|84666.2|84716|84666|84716.2|84666.2|84715.9|84665.9|8
1620188070000|2021-05-05 04:14:30|84716.2|84666.2|84716.8|84666.8|84717.1|84667.1|84716|84666|10
1620188080000|2021-05-05 04:14:40|84716.9|84666.9|84715|84665|84718|84668|84714.4|84664.4|27
1620188090000|2021-05-05 04:14:50|84715.1|84665.1|84715.1|84665.1|84715.5|84665.5|84713.9|84663.9|9
1620188100000|2021-05-05 04:15:00|84715.2|84665.2|84718.2|84668.2|84719.5|84669.5|84715.2|84665.2|40
1620188110000|2021-05-05 04:15:10|84718.4|84668.4|84718.2|84668.2|84719|84669|84718.1|84668.1|16
1620188120000|2021-05-05 04:15:20|84718.3|84668.3|84718.5|84668.5|84719.5|84669.5|84717.5|84667.5|27
1620188130000|2021-05-05 04:15:30|84718.8|84668.8|84718.4|84668.4|84719|84669|84717.9|84667.9|19
1620188140000|2021-05-05 04:15:40|84717.7|84667.7|84719.1|84669.1|84720.4|84670.4|84716.9|84666.9|8
1620188150000|2021-05-05 04:15:50|84718.5|84668.5|84717.5|84667.5|84718.5|84668.5|84717.4|84667.4|12
1620188160000|2021-05-05 04:16:00|84717.4|84667.4|84717.4|84667.4|84717.6|84667.6|84716.7|84666.7|14
1620188170000|2021-05-05 04:16:10|84717.5|84667.5|84719.5|84669.5|84719.8|84669.8|84716.8|84666.8|8
1620188180000|2021-05-05 04:16:20|84718.8|84668.8|84718.1|84668.1|84718.8|84668.8|84718|84668|6
1620188190000|2021-05-05 04:16:30|84717.8|84667.8|84720.4|84670.4|84721.2|84671.2|84717.8|84667.8|5
1620188200000|2021-05-05 04:16:40|84720.5|84670.5|84718.4|84668.4|84720.5|84670.5|84718.4|84668.4|9
1620188210000|2021-05-05 04:16:50|84718.8|84668.8|84719.6|84669.6|84722.5|84672.5|84718.6|84668.6|7
1620188220000|2021-05-05 04:17:00|84719.5|84669.5|84718.9|84668.9|84719.5|84669.5|84718.9|84668.9|5
1620188230000|2021-05-05 04:17:10|84719.4|84669.4|84719.1|84669.1|84719.4|84669.4|84719.1|84669.1|2
1620188240000|2021-05-05 04:17:20|84717.8|84667.8|84719.6|84669.6|84720.7|84670.7|84717.7|84667.7|16
1620188250000|2021-05-05 04:17:30|84719.2|84669.2|84717.7|84667.7|84719.4|84669.4|84716.7|84666.7|19
1620188260000|2021-05-05 04:17:40|84718|84668|84718.9|84668.9|84718.9|84668.9|84716.5|84666.5|10
1620188270000|2021-05-05 04:17:50|84717.9|84667.9|84718|84668|84718.1|84668.1|84717|84667|8
1620188280000|2021-05-05 04:18:00|84717.9|84667.9|84718.9|84668.9|84719.4|84669.4|84717.2|84667.2|15
1620188290000|2021-05-05 04:18:10|84719.2|84669.2|84717.2|84667.2|84719.2|84669.2|84717.2|84667.2|11
1620188300000|2021-05-05 04:18:20|84717.4|84667.4|84721.4|84671.4|84721.4|84671.4|84717.2|84667.2|5
1620188310000|2021-05-05 04:18:30|84719.7|84669.7|84718.3|84668.3|84719.7|84669.7|84718.3|84668.3|4
1620188320000|2021-05-05 04:18:40|84717.8|84667.8|84719.3|84669.3|84722.1|84672.1|84717.2|84667.2|11
1620188330000|2021-05-05 04:18:50|84718.6|84668.6|84719.6|84669.6|84719.6|84669.6|84718.6|84668.6|3
1620188340000|2021-05-05 04:19:00|84719.8|84669.8|84720.3|84670.3|84720.3|84670.3|84717.6|84667.6|7
1620188350000|2021-05-05 04:19:10|84719.8|84669.8|84717.5|84667.5|84719.8|84669.8|84717.2|84667.2|5
1620188360000|2021-05-05 04:19:20|84717.9|84667.9|84719.4|84669.4|84720.2|84670.2|84717.4|84667.4|10
1620188370000|2021-05-05 04:19:30|84719.7|84669.7|84716.1|84666.1|84719.7|84669.7|84716|84666|8
1620188380000|2021-05-05 04:19:40|84715.1|84665.1|84716.7|84666.7|84716.7|84666.7|84715.1|84665.1|7
1620188390000|2021-05-05 04:19:50|84716.8|84666.8|84718.5|84668.5|84719.6|84669.6|84715.9|84665.9|9
1620188400000|2021-05-05 04:20:00|84718.9|84668.9|84716.5|84666.5|84718.9|84668.9|84716.5|84666.5|4
1620188410000|2021-05-05 04:20:10|84716|84666|84719.6|84669.6|84720.5|84670.5|84714.7|84664.7|5
1620188420000|2021-05-05 04:20:20|84719|84669|84719.2|84669.2|84719.3|84669.3|84717.9|84667.9|18
1620188430000|2021-05-05 04:20:30|84719|84669|84719.1|84669.1|84720.8|84670.8|84718.9|84668.9|12
1620188440000|2021-05-05 04:20:40|84719.5|84669.5|84719|84669|84719.5|84669.5|84718.5|84668.5|10
1620188450000|2021-05-05 04:20:50|84719.1|84669.1|84721.6|84671.6|84722.5|84672.5|84718.4|84668.4|20
1620188460000|2021-05-05 04:21:00|84721.3|84671.3|84721.3|84671.3|84722.6|84672.6|84720|84670|24
1620188470000|2021-05-05 04:21:10|84721.4|84671.4|84721.8|84671.8|84722.5|84672.5|84720.6|84670.6|15
1620188480000|2021-05-05 04:21:20|84721.7|84671.7|84721.1|84671.1|84723.5|84673.5|84720.9|84670.9|12
1620188490000|2021-05-05 04:21:30|84720.8|84670.8|84721.4|84671.4|84722.1|84672.1|84720.8|84670.8|11
1620188500000|2021-05-05 04:21:40|84721.3|84671.3|84721.7|84671.7|84721.7|84671.7|84719.5|84669.5|15
1620188510000|2021-05-05 04:21:50|84721.8|84671.8|84721.8|84671.8|84723.6|84673.6|84721.6|84671.6|31
1620188520000|2021-05-05 04:22:00|84721.7|84671.7|84723.9|84673.9|84723.9|84673.9|84719.3|84669.3|17
1620188530000|2021-05-05 04:22:10|84723.5|84673.5|84723.3|84673.3|84724.4|84674.4|84720.1|84670.1|34
1620188540000|2021-05-05 04:22:20|84723.1|84673.1|84723.3|84673.3|84725.8|84675.8|84723.1|84673.1|12
1620188550000|2021-05-05 04:22:30|84723.5|84673.5|84723.7|84673.7|84724|84674|84723.1|84673.1|13
1620188560000|2021-05-05 04:22:40|84722.7|84672.7|84721|84671|84723.6|84673.6|84721|84671|14
1620188570000|2021-05-05 04:22:50|84725.7|84675.7|84724.2|84674.2|84725.7|84675.7|84724.2|84674.2|10
1620188580000|2021-05-05 04:23:00|84723.7|84673.7|84718.7|84668.7|84723.7|84673.7|84718|84668|24
1620188590000|2021-05-05 04:23:10|84717.4|84667.4|84721.2|84671.2|84721.2|84671.2|84717.4|84667.4|21
1620188600000|2021-05-05 04:23:20|84720.3|84670.3|84720.1|84670.1|84721|84671|84719.5|84669.5|11
1620188610000|2021-05-05 04:23:30|84721.5|84671.5|84722.4|84672.4|84722.6|84672.6|84720.6|84670.6|13
1620188620000|2021-05-05 04:23:40|84721.8|84671.8|84721.6|84671.6|84722.2|84672.2|84721.5|84671.5|6
1620188630000|2021-05-05 04:23:50|84720.3|84670.3|84720.8|84670.8|84720.9|84670.9|84720.1|84670.1|19
1620188640000|2021-05-05 04:24:00|84720.4|84670.4|84721.8|84671.8|84723.9|84673.9|84719.4|84669.4|24
1620188650000|2021-05-05 04:24:10|84722.1|84672.1|84721.8|84671.8|84722.8|84672.8|84721|84671|24
1620188660000|2021-05-05 04:24:20|84721.5|84671.5|84720.9|84670.9|84723.5|84673.5|84720.9|84670.9|7
1620188670000|2021-05-05 04:24:30|84721|84671|84723.3|84673.3|84725|84675|84720.3|84670.3|25
1620188680000|2021-05-05 04:24:40|84723.1|84673.1|84720|84670|84723.3|84673.3|84720|84670|19
1620188690000|2021-05-05 04:24:50|84720.3|84670.3|84720.1|84670.1|84721.3|84671.3|84720.1|84670.1|9
1620188700000|2021-05-05 04:25:00|84720.4|84670.4|84719.3|84669.3|84723.7|84673.7|84719.2|84669.2|24
1620188710000|2021-05-05 04:25:10|84719.4|84669.4|84721.4|84671.4|84722.6|84672.6|84718.6|84668.6|13
1620188720000|2021-05-05 04:25:20|84721|84671|84732.8|84682.8|84737.6|84687.6|84719.9|84669.9|46
1620188730000|2021-05-05 04:25:30|84734.5|84684.5|84729.8|84679.8|84737.3|84687.3|84727.1|84677.1|74
1620188740000|2021-05-05 04:25:40|84729.7|84679.7|84731.9|84681.9|84734.5|84684.5|84728.2|84678.2|65
1620188750000|2021-05-05 04:25:50|84731.3|84681.3|84730.8|84680.8|84734.6|84684.6|84728.6|84678.6|37
1620188760000|2021-05-05 04:26:00|84729.1|84679.1|84733|84683|84734.8|84684.8|84727.3|84677.3|47
1620188770000|2021-05-05 04:26:10|84732.1|84682.1|84728.8|84678.8|84732.2|84682.2|84727.1|84677.1|40
1620188780000|2021-05-05 04:26:20|84728.5|84678.5|84730.4|84680.4|84733|84683|84726.9|84676.9|35
1620188790000|2021-05-05 04:26:30|84730.5|84680.5|84730|84680|84733.1|84683.1|84727.9|84677.9|45
1620188800000|2021-05-05 04:26:40|84731.9|84681.9|84733.4|84683.4|84735.6|84685.6|84728.2|84678.2|44
1620188810000|2021-05-05 04:26:50|84731.8|84681.8|84730.8|84680.8|84736.4|84686.4|84727.9|84677.9|65
1620188820000|2021-05-05 04:27:00|84731.3|84681.3|84730.8|84680.8|84732.6|84682.6|84730.7|84680.7|27
1620188830000|2021-05-05 04:27:10|84730.5|84680.5|84730.2|84680.2|84732.9|84682.9|84728.3|84678.3|16
1620188840000|2021-05-05 04:27:20|84730.1|84680.1|84733.3|84683.3|84737.5|84687.5|84728.9|84678.9|41
1620188850000|2021-05-05 04:27:30|84733.5|84683.5|84731.3|84681.3|84733.5|84683.5|84730.9|84680.9|15
1620188860000|2021-05-05 04:27:40|84731.5|84681.5|84730.2|84680.2|84732.2|84682.2|84729.5|84679.5|16
1620188870000|2021-05-05 04:27:50|84727.2|84677.2|84727.8|84677.8|84727.8|84677.8|84726.1|84676.1|18
1620188880000|2021-05-05 04:28:00|84727.6|84677.6|84739.5|84689.5|84739.5|84689.5|84726.4|84676.4|68
1620188890000|2021-05-05 04:28:10|84738.5|84688.5|84733.1|84683.1|84739.5|84689.5|84730.6|84680.6|61
1620188900000|2021-05-05 04:28:20|84733.4|84683.4|84735.2|84685.2|84736.1|84686.1|84728.1|84678.1|28
1620188910000|2021-05-05 04:28:30|84735|84685|84736|84686|84737.2|84687.2|84732.4|84682.4|59
1620188920000|2021-05-05 04:28:40|84735.5|84685.5|84731.3|84681.3|84737.3|84687.3|84731.3|84681.3|31
1620188930000|2021-05-05 04:28:50|84731.6|84681.6|84731.4|84681.4|84731.6|84681.6|84730.9|84680.9|6
1620188940000|2021-05-05 04:29:00|84731.3|84681.3|84734.8|84684.8|84737.5|84687.5|84731.3|84681.3|63
1620188950000|2021-05-05 04:29:10|84734.5|84684.5|84733.4|84683.4|84737.5|84687.5|84733.4|84683.4|56
1620188960000|2021-05-05 04:29:20|84735.8|84685.8|84732.7|84682.7|84735.8|84685.8|84732.7|84682.7|26
1620188970000|2021-05-05 04:29:30|84732.6|84682.6|84732.6|84682.6|84733.7|84683.7|84732|84682|15
1620188980000|2021-05-05 04:29:40|84732.4|84682.4|84732.7|84682.7|84735.2|84685.2|84731.3|84681.3|28
1620188990000|2021-05-05 04:29:50|84732.5|84682.5|84731.3|84681.3|84732.6|84682.6|84731.3|84681.3|11
1620189000000|2021-05-05 04:30:00|84731.4|84681.4|84730.6|84680.6|84736.7|84686.7|84729.9|84679.9|34
1620189010000|2021-05-05 04:30:10|84730.5|84680.5|84730.6|84680.6|84731.3|84681.3|84730.1|84680.1|23
1620189020000|2021-05-05 04:30:20|84730.3|84680.3|84730.6|84680.6|84730.6|84680.6|84729|84679|16
1620189030000|2021-05-05 04:30:30|84736.5|84686.5|84730.5|84680.5|84736.5|84686.5|84730.3|84680.3|37
1620189040000|2021-05-05 04:30:40|84732.2|84682.2|84735.6|84685.6|84735.6|84685.6|84728.8|84678.8|21
1620189050000|2021-05-05 04:30:50|84733.2|84683.2|84730.3|84680.3|84734.9|84684.9|84729.5|84679.5|32
1620189060000|2021-05-05 04:31:00|84730.8|84680.8|84732.6|84682.6|84734.6|84684.6|84730.1|84680.1|26
1620189070000|2021-05-05 04:31:10|84732.5|84682.5|84732.8|84682.8|84735.6|84685.6|84730.1|84680.1|64
1620189080000|2021-05-05 04:31:20|84731.7|84681.7|84729.7|84679.7|84732.4|84682.4|84729.7|84679.7|18
1620189090000|2021-05-05 04:31:30|84729.2|84679.2|84730.3|84680.3|84730.3|84680.3|84728.8|84678.8|10
1620189100000|2021-05-05 04:31:40|84730|84680|84731.3|84681.3|84735.3|84685.3|84730|84680|11
1620189110000|2021-05-05 04:31:50|84730.6|84680.6|84732.1|84682.1|84736.4|84686.4|84730.3|84680.3|67
1620189120000|2021-05-05 04:32:00|84732.8|84682.8|84733.3|84683.3|84736|84686|84732.2|84682.2|28
1620189130000|2021-05-05 04:32:10|84732.9|84682.9|84732.9|84682.9|84734.5|84684.5|84732.4|84682.4|26
1620189140000|2021-05-05 04:32:20|84734.6|84684.6|84731.8|84681.8|84735.4|84685.4|84731.8|84681.8|28
1620189150000|2021-05-05 04:32:30|84731.9|84681.9|84726.9|84676.9|84733.5|84683.5|84726.9|84676.9|48
1620189160000|2021-05-05 04:32:40|84727.3|84677.3|84726.9|84676.9|84727.9|84677.9|84726.8|84676.8|13
1620189170000|2021-05-05 04:32:50|84727.4|84677.4|84728.5|84678.5|84729.4|84679.4|84726.8|84676.8|8
1620189180000|2021-05-05 04:33:00|84727.8|84677.8|84730.6|84680.6|84737.4|84687.4|84726.8|84676.8|45
1620189190000|2021-05-05 04:33:10|84731.1|84681.1|84728.3|84678.3|84731.3|84681.3|84728.1|84678.1|13
1620189200000|2021-05-05 04:33:20|84728|84678|84730.8|84680.8|84731.5|84681.5|84727.8|84677.8|13
1620189210000|2021-05-05 04:33:30|84730.7|84680.7|84729.5|84679.5|84735.5|84685.5|84729.5|84679.5|27
1620189220000|2021-05-05 04:33:40|84728.5|84678.5|84729.2|84679.2|84729.4|84679.4|84728.5|84678.5|14
1620189230000|2021-05-05 04:33:50|84729.1|84679.1|84731.6|84681.6|84734.8|84684.8|84727.2|84677.2|20
1620189240000|2021-05-05 04:34:00|84729.2|84679.2|84734.3|84684.3|84735.5|84685.5|84729.2|84679.2|38
1620189250000|2021-05-05 04:34:10|84733.1|84683.1|84731.1|84681.1|84733.1|84683.1|84730.7|84680.7|15
1620189260000|2021-05-05 04:34:20|84731.5|84681.5|84727.7|84677.7|84731.5|84681.5|84727.7|84677.7|22
1620189270000|2021-05-05 04:34:30|84728|84678|84727.3|84677.3|84731.5|84681.5|84727.2|84677.2|25
1620189280000|2021-05-05 04:34:40|84727.4|84677.4|84726.7|84676.7|84727.4|84677.4|84726.7|84676.7|11
1620189290000|2021-05-05 04:34:50|84726.5|84676.5|84730.8|84680.8|84733.3|84683.3|84726.5|84676.5|6
1620189300000|2021-05-05 04:35:00|84731.1|84681.1|84727|84677|84731.1|84681.1|84726.9|84676.9|10
1620189310000|2021-05-05 04:35:10|84726.4|84676.4|84726.8|84676.8|84726.8|84676.8|84726.4|84676.4|3
1620189320000|2021-05-05 04:35:20|84727.3|84677.3|84728|84678|84730.3|84680.3|84727.3|84677.3|10
1620189330000|2021-05-05 04:35:30|84728.2|84678.2|84728.2|84678.2|84729.8|84679.8|84727.6|84677.6|22
1620189340000|2021-05-05 04:35:40|84733.5|84683.5|84728.3|84678.3|84733.5|84683.5|84727.8|84677.8|17
1620189350000|2021-05-05 04:35:50|84727.9|84677.9|84727.9|84677.9|84728|84678|84727.7|84677.7|6
1620189360000|2021-05-05 04:36:00|84728|84678|84728.4|84678.4|84728.5|84678.5|84727.4|84677.4|6
1620189370000|2021-05-05 04:36:10|84728.7|84678.7|84726.8|84676.8|84733.3|84683.3|84725.5|84675.5|35
1620189380000|2021-05-05 04:36:20|84727.1|84677.1|84724.9|84674.9|84727.1|84677.1|84724.5|84674.5|14
1620189390000|2021-05-05 04:36:30|84725.1|84675.1|84728.5|84678.5|84731.5|84681.5|84725.1|84675.1|7
1620189400000|2021-05-05 04:36:40|84728.3|84678.3|84729.2|84679.2|84730.4|84680.4|84725.8|84675.8|31
1620189410000|2021-05-05 04:36:50|84731.3|84681.3|84728.6|84678.6|84731.3|84681.3|84728.6|84678.6|7
1620189420000|2021-05-05 04:37:00|84728.2|84678.2|84729.2|84679.2|84731.2|84681.2|84727.4|84677.4|23
1620189430000|2021-05-05 04:37:10|84729.3|84679.3|84730.8|84680.8|84734.8|84684.8|84729.3|84679.3|31
1620189440000|2021-05-05 04:37:20|84731.6|84681.6|84730.4|84680.4|84732.8|84682.8|84729.5|84679.5|32
1620189450000|2021-05-05 04:37:30|84730.6|84680.6|84732.3|84682.3|84733.5|84683.5|84729.3|84679.3|16
1620189460000|2021-05-05 04:37:40|84731.8|84681.8|84734.2|84684.2|84734.3|84684.3|84730.6|84680.6|15
1620189470000|2021-05-05 04:37:50|84733.7|84683.7|84729.2|84679.2|84734.1|84684.1|84728.7|84678.7|29
1620189480000|2021-05-05 04:38:00|84729.1|84679.1|84730.4|84680.4|84730.7|84680.7|84728.8|84678.8|14
1620189490000|2021-05-05 04:38:10|84735.7|84685.7|84731|84681|84735.7|84685.7|84730.9|84680.9|16
1620189500000|2021-05-05 04:38:20|84730.8|84680.8|84731.2|84681.2|84731.2|84681.2|84729.4|84679.4|8
1620189510000|2021-05-05 04:38:30|84730.9|84680.9|84732.3|84682.3|84733.2|84683.2|84728.6|84678.6|23
1620189520000|2021-05-05 04:38:40|84732.2|84682.2|84730.4|84680.4|84733.4|84683.4|84730.3|84680.3|12
1620189530000|2021-05-05 04:38:50|84730.8|84680.8|84730.9|84680.9|84735|84685|84730.4|84680.4|20
1620189540000|2021-05-05 04:39:00|84731.1|84681.1|84731.9|84681.9|84733.7|84683.7|84730.3|84680.3|15
1620189550000|2021-05-05 04:39:10|84731.8|84681.8|84727.6|84677.6|84732.6|84682.6|84727.6|84677.6|21
1620189560000|2021-05-05 04:39:20|84727.5|84677.5|84726.1|84676.1|84727.7|84677.7|84726.1|84676.1|13
1620189570000|2021-05-05 04:39:30|84726.2|84676.2|84729|84679|84732|84682|84726.2|84676.2|9
1620189580000|2021-05-05 04:39:40|84728.3|84678.3|84729.5|84679.5|84732.5|84682.5|84727.9|84677.9|12
1620189590000|2021-05-05 04:39:50|84729.7|84679.7|84727.9|84677.9|84729.8|84679.8|84726.7|84676.7|16
1620189600000|2021-05-05 04:40:00|84727.7|84677.7|84732.6|84682.6|84733|84683|84727.3|84677.3|21
1620189610000|2021-05-05 04:40:10|84732.4|84682.4|84730.8|84680.8|84732.4|84682.4|84729.8|84679.8|20
1620189620000|2021-05-05 04:40:20|84730.7|84680.7|84730.3|84680.3|84731.3|84681.3|84730.2|84680.2|14
1620189630000|2021-05-05 04:40:30|84730.5|84680.5|84727.8|84677.8|84730.5|84680.5|84727.3|84677.3|13
1620189640000|2021-05-05 04:40:40|84728|84678|84729.4|84679.4|84729.9|84679.9|84728|84678|7
1620189650000|2021-05-05 04:40:50|84729.2|84679.2|84729.6|84679.6|84732.3|84682.3|84728|84678|19
1620189660000|2021-05-05 04:41:00|84729.3|84679.3|84727.4|84677.4|84729.3|84679.3|84727.4|84677.4|14
1620189670000|2021-05-05 04:41:10|84727.7|84677.7|84727.2|84677.2|84734.6|84684.6|84727.2|84677.2|26
1620189680000|2021-05-05 04:41:20|84727.8|84677.8|84728.7|84678.7|84729.6|84679.6|84727.5|84677.5|11
1620189690000|2021-05-05 04:41:30|84728.6|84678.6|84729|84679|84732.4|84682.4|84726.8|84676.8|25
1620189700000|2021-05-05 04:41:40|84728.7|84678.7|84730.9|84680.9|84734.8|84684.8|84728.7|84678.7|66
1620189710000|2021-05-05 04:41:50|84730.7|84680.7|84730.5|84680.5|84731.2|84681.2|84730.2|84680.2|42
1620189720000|2021-05-05 04:42:00|84732.5|84682.5|84731.1|84681.1|84732.5|84682.5|84731.1|84681.1|16
1620189730000|2021-05-05 04:42:10|84730.7|84680.7|84727.8|84677.8|84733.7|84683.7|84727.6|84677.6|42
1620189740000|2021-05-05 04:42:20|84727.9|84677.9|84731.5|84681.5|84733.5|84683.5|84727.8|84677.8|17
1620189750000|2021-05-05 04:42:30|84731.3|84681.3|84730.7|84680.7|84731.3|84681.3|84730.2|84680.2|15
1620189760000|2021-05-05 04:42:40|84728.9|84678.9|84735.3|84685.3|84735.3|84685.3|84728.9|84678.9|21
1620189770000|2021-05-05 04:42:50|84734.4|84684.4|84730.6|84680.6|84734.6|84684.6|84729.9|84679.9|34
1620189780000|2021-05-05 04:43:00|84728.9|84678.9|84733.6|84683.6|84734.5|84684.5|84728.2|84678.2|33
1620189790000|2021-05-05 04:43:10|84733.5|84683.5|84730.8|84680.8|84733.5|84683.5|84730.8|84680.8|15
1620189800000|2021-05-05 04:43:20|84730.6|84680.6|84731.8|84681.8|84732|84682|84730.6|84680.6|6
1620189810000|2021-05-05 04:43:30|84731.4|84681.4|84729.1|84679.1|84734.2|84684.2|84728.9|84678.9|25
1620189820000|2021-05-05 04:43:40|84729.4|84679.4|84727.7|84677.7|84729.5|84679.5|84727|84677|20
1620189830000|2021-05-05 04:43:50|84727.5|84677.5|84732.5|84682.5|84734|84684|84727.4|84677.4|43
1620189840000|2021-05-05 04:44:00|84732|84682|84732.7|84682.7|84732.7|84682.7|84730.9|84680.9|26
1620189850000|2021-05-05 04:44:10|84732.2|84682.2|84735|84685|84735|84685|84732|84682|12
1620189860000|2021-05-05 04:44:20|84733.7|84683.7|84731.3|84681.3|84733.7|84683.7|84730.7|84680.7|23
1620189870000|2021-05-05 04:44:30|84732|84682|84731|84681|84734.4|84684.4|84729.4|84679.4|33
1620189880000|2021-05-05 04:44:40|84731.5|84681.5|84730.2|84680.2|84731.5|84681.5|84730|84680|8
1620189890000|2021-05-05 04:44:50|84730|84680|84732.7|84682.7|84736|84686|84730|84680|35
1620189900000|2021-05-05 04:45:00|84732.3|84682.3|84731.3|84681.3|84733.7|84683.7|84728.4|84678.4|37
1620189910000|2021-05-05 04:45:10|84731.2|84681.2|84731.5|84681.5|84733.2|84683.2|84730.5|84680.5|16
1620189920000|2021-05-05 04:45:20|84731.6|84681.6|84731.5|84681.5|84732.9|84682.9|84730.5|84680.5|17
1620189930000|2021-05-05 04:45:30|84731.9|84681.9|84737.7|84687.7|84739.9|84689.9|84731.9|84681.9|20
1620189940000|2021-05-05 04:45:40|84737.2|84687.2|84735.7|84685.7|84738.1|84688.1|84733.6|84683.6|21
1620189950000|2021-05-05 04:45:50|84736.2|84686.2|84735.9|84685.9|84736.7|84686.7|84735.3|84685.3|11
1620189960000|2021-05-05 04:46:00|84736.2|84686.2|84736.2|84686.2|84742.3|84692.3|84735|84685|13
1620189970000|2021-05-05 04:46:10|84735.8|84685.8|84734.7|84684.7|84737.7|84687.7|84734.7|84684.7|16
1620189980000|2021-05-05 04:46:20|84733.1|84683.1|84731.2|84681.2|84736.9|84686.9|84731.2|84681.2|19
1620189990000|2021-05-05 04:46:30|84731.3|84681.3|84732.4|84682.4|84733.1|84683.1|84731.3|84681.3|20
1620190000000|2021-05-05 04:46:40|84732.5|84682.5|84734.2|84684.2|84737.2|84687.2|84732.5|84682.5|12
1620190010000|2021-05-05 04:46:50|84733.5|84683.5|84735.3|84685.3|84736.3|84686.3|84733.5|84683.5|20
1620190020000|2021-05-05 04:47:00|84735.1|84685.1|84732.3|84682.3|84735.1|84685.1|84732.3|84682.3|12
1620190030000|2021-05-05 04:47:10|84732|84682|84732|84682|84732.4|84682.4|84731|84681|14
1620190040000|2021-05-05 04:47:20|84732.2|84682.2|84734.4|84684.4|84735.7|84685.7|84731.1|84681.1|13
1620190050000|2021-05-05 04:47:30|84733.7|84683.7|84736.6|84686.6|84736.6|84686.6|84730.2|84680.2|24
1620190060000|2021-05-05 04:47:40|84734.5|84684.5|84733.9|84683.9|84734.5|84684.5|84732.4|84682.4|11
1620190070000|2021-05-05 04:47:50|84733|84683|84735.8|84685.8|84735.8|84685.8|84731.7|84681.7|8
1620190080000|2021-05-05 04:48:00|84734.9|84684.9|84734|84684|84734.9|84684.9|84732.3|84682.3|9
1620190090000|2021-05-05 04:48:10|84733.9|84683.9|84737.1|84687.1|84737.1|84687.1|84731.6|84681.6|14
1620190100000|2021-05-05 04:48:20|84734.3|84684.3|84730|84680|84734.3|84684.3|84728.6|84678.6|25
1620190110000|2021-05-05 04:48:30|84729.9|84679.9|84729.2|84679.2|84729.9|84679.9|84728.8|84678.8|13
1620190120000|2021-05-05 04:48:40|84727.9|84677.9|84734.5|84684.5|84735.5|84685.5|84727.3|84677.3|26
1620190130000|2021-05-05 04:48:50|84734.6|84684.6|84731.7|84681.7|84736.3|84686.3|84731.6|84681.6|35
1620190140000|2021-05-05 04:49:00|84731.5|84681.5|84730.3|84680.3|84731.5|84681.5|84730.1|84680.1|15
1620190150000|2021-05-05 04:49:10|84730.5|84680.5|84730.7|84680.7|84730.7|84680.7|84730.3|84680.3|7
1620190160000|2021-05-05 04:49:20|84728.7|84678.7|84731.5|84681.5|84734.6|84684.6|84728.7|84678.7|17
1620190170000|2021-05-05 04:49:30|84732.1|84682.1|84734.5|84684.5|84736.2|84686.2|84730.6|84680.6|22
1620190180000|2021-05-05 04:49:40|84735|84685|84736.7|84686.7|84740.7|84690.7|84735|84685|41
1620190190000|2021-05-05 04:49:50|84736.9|84686.9|84735.2|84685.2|84737.1|84687.1|84734.5|84684.5|24
1620190200000|2021-05-05 04:50:00|84735.3|84685.3|84735.7|84685.7|84738.7|84688.7|84734.3|84684.3|23
1620190210000|2021-05-05 04:50:10|84735.5|84685.5|84733.1|84683.1|84736.5|84686.5|84733.1|84683.1|18
1620190220000|2021-05-05 04:50:20|84733|84683|84734|84684|84738.8|84688.8|84732.8|84682.8|23
1620190230000|2021-05-05 04:50:30|84734.2|84684.2|84733.6|84683.6|84737.7|84687.7|84733.6|84683.6|28
1620190240000|2021-05-05 04:50:40|84733.4|84683.4|84734.5|84684.5|84736.4|84686.4|84733.4|84683.4|12
1620190250000|2021-05-05 04:50:50|84734.6|84684.6|84732.9|84682.9|84734.6|84684.6|84732.9|84682.9|14
1620190260000|2021-05-05 04:51:00|84733.3|84683.3|84732|84682|84738.7|84688.7|84731.3|84681.3|22
1620190270000|2021-05-05 04:51:10|84731.8|84681.8|84733.1|84683.1|84734.2|84684.2|84729.5|84679.5|26
1620190280000|2021-05-05 04:51:20|84733.2|84683.2|84733.2|84683.2|84736.2|84686.2|84732.6|84682.6|18
1620190290000|2021-05-05 04:51:30|84733.4|84683.4|84735.5|84685.5|84739.5|84689.5|84733.4|84683.4|36
1620190300000|2021-05-05 04:51:40|84735.2|84685.2|84734.4|84684.4|84735.9|84685.9|84734.4|84684.4|17
1620190310000|2021-05-05 04:51:50|84734.7|84684.7|84735.1|84685.1|84735.5|84685.5|84734.7|84684.7|9
1620190320000|2021-05-05 04:52:00|84735.3|84685.3|84736.7|84686.7|84738.7|84688.7|84733.2|84683.2|12
1620190330000|2021-05-05 04:52:10|84736.4|84686.4|84735.5|84685.5|84736.4|84686.4|84734.6|84684.6|12
1620190340000|2021-05-05 04:52:20|84735.6|84685.6|84731.3|84681.3|84735.7|84685.7|84729|84679|23
1620190350000|2021-05-05 04:52:30|84731.2|84681.2|84733.5|84683.5|84734.9|84684.9|84730.3|84680.3|29
1620190360000|2021-05-05 04:52:40|84733|84683|84733|84683|84733.5|84683.5|84732|84682|17
1620190370000|2021-05-05 04:52:50|84733.4|84683.4|84733.1|84683.1|84735.4|84685.4|84733.1|84683.1|16
1620190380000|2021-05-05 04:53:00|84733.4|84683.4|84734.9|84684.9|84735.9|84685.9|84733.3|84683.3|19
1620190390000|2021-05-05 04:53:10|84735.3|84685.3|84734.5|84684.5|84736.2|84686.2|84731.8|84681.8|13
1620190400000|2021-05-05 04:53:20|84734.1|84684.1|84733.5|84683.5|84735.1|84685.1|84733.4|84683.4|11
1620190410000|2021-05-05 04:53:30|84733.8|84683.8|84734.9|84684.9|84735.9|84685.9|84730.9|84680.9|16
1620190420000|2021-05-05 04:53:40|84734.7|84684.7|84731.4|84681.4|84734.8|84684.8|84730.6|84680.6|14
1620190430000|2021-05-05 04:53:50|84731.5|84681.5|84733.1|84683.1|84736.2|84686.2|84731.5|84681.5|40
1620190440000|2021-05-05 04:54:00|84733|84683|84732.8|84682.8|84733.2|84683.2|84731.1|84681.1|18
1620190450000|2021-05-05 04:54:10|84733|84683|84732.2|84682.2|84733|84683|84732|84682|6
1620190460000|2021-05-05 04:54:20|84732.3|84682.3|84734.2|84684.2|84738.3|84688.3|84732.3|84682.3|10
1620190470000|2021-05-05 04:54:30|84733.8|84683.8|84732.1|84682.1|84735.8|84685.8|84731.9|84681.9|22
1620190480000|2021-05-05 04:54:40|84732.2|84682.2|84734.2|84684.2|84737.7|84687.7|84731.7|84681.7|32
1620190490000|2021-05-05 04:54:50|84734.3|84684.3|84734.6|84684.6|84737.9|84687.9|84733.8|84683.8|17
1620190500000|2021-05-05 04:55:00|84734.5|84684.5|84736.2|84686.2|84738.6|84688.6|84733.4|84683.4|27
1620190510000|2021-05-05 04:55:10|84738.9|84688.9|84733.1|84683.1|84738.9|84688.9|84732.5|84682.5|28
1620190520000|2021-05-05 04:55:20|84732.8|84682.8|84734.5|84684.5|84737|84687|84732.8|84682.8|33
1620190530000|2021-05-05 04:55:30|84734.6|84684.6|84732.9|84682.9|84735.1|84685.1|84732.7|84682.7|14
1620190540000|2021-05-05 04:55:40|84732.6|84682.6|84736.1|84686.1|84738.6|84688.6|84732.2|84682.2|31
1620190550000|2021-05-05 04:55:50|84736.4|84686.4|84735.1|84685.1|84736.4|84686.4|84733.4|84683.4|20
1620190560000|2021-05-05 04:56:00|84735.6|84685.6|84738.2|84688.2|84741.3|84691.3|84734.7|84684.7|34
1620190570000|2021-05-05 04:56:10|84738.4|84688.4|84737.5|84687.5|84738.4|84688.4|84736.8|84686.8|20
1620190580000|2021-05-05 04:56:20|84737.7|84687.7|84736.1|84686.1|84737.7|84687.7|84735.4|84685.4|18
1620190590000|2021-05-05 04:56:30|84736.2|84686.2|84736.9|84686.9|84737.7|84687.7|84735.5|84685.5|13
1620190600000|2021-05-05 04:56:40|84736.5|84686.5|84734.9|84684.9|84737.6|84687.6|84734.4|84684.4|31
1620190610000|2021-05-05 04:56:50|84735.2|84685.2|84735|84685|84735.5|84685.5|84734.4|84684.4|19
1620190620000|2021-05-05 04:57:00|84735.1|84685.1|84738.9|84688.9|84738.9|84688.9|84735.1|84685.1|18
1620190630000|2021-05-05 04:57:10|84738.4|84688.4|84738|84688|84739.9|84689.9|84734.9|84684.9|25
1620190640000|2021-05-05 04:57:20|84737.4|84687.4|84737|84687|84737.8|84687.8|84735|84685|19
1620190650000|2021-05-05 04:57:30|84736.2|84686.2|84733.6|84683.6|84736.2|84686.2|84733.6|84683.6|16
1620190660000|2021-05-05 04:57:40|84734.1|84684.1|84735.4|84685.4|84738.1|84688.1|84733.6|84683.6|10
1620190670000|2021-05-05 04:57:50|84735.3|84685.3|84736.4|84686.4|84739.1|84689.1|84734.2|84684.2|27
1620190680000|2021-05-05 04:58:00|84736.6|84686.6|84733.8|84683.8|84737.5|84687.5|84733.1|84683.1|26
1620190690000|2021-05-05 04:58:10|84733.5|84683.5|84731.1|84681.1|84737.8|84687.8|84731.1|84681.1|43
1620190700000|2021-05-05 04:58:20|84730|84680|84733.1|84683.1|84733.5|84683.5|84729.1|84679.1|44
1620190710000|2021-05-05 04:58:30|84732.6|84682.6|84727.7|84677.7|84733.5|84683.5|84727.6|84677.6|31
1620190720000|2021-05-05 04:58:40|84727.9|84677.9|84729.2|84679.2|84732.1|84682.1|84727.9|84677.9|24
1620190730000|2021-05-05 04:58:50|84729.7|84679.7|84731.3|84681.3|84731.3|84681.3|84727.7|84677.7|13
1620190740000|2021-05-05 04:59:00|84731|84681|84733|84683|84734.6|84684.6|84729.3|84679.3|31
1620190750000|2021-05-05 04:59:10|84732.8|84682.8|84734.1|84684.1|84737.6|84687.6|84731.6|84681.6|40
1620190760000|2021-05-05 04:59:20|84733.6|84683.6|84734.4|84684.4|84735.1|84685.1|84733.6|84683.6|15
1620190770000|2021-05-05 04:59:30|84734.7|84684.7|84731|84681|84736|84686|84730.6|84680.6|17
1620190780000|2021-05-05 04:59:40|84731.1|84681.1|84730.9|84680.9|84731.5|84681.5|84730|84680|14
1620190790000|2021-05-05 04:59:50|84731.3|84681.3|84732.7|84682.7|84736.5|84686.5|84731|84681|19
1620190800000|2021-05-05 05:00:00|84732.6|84682.6|84730.3|84680.3|84735.4|84685.4|84729.3|84679.3|38
1620190810000|2021-05-05 05:00:10|84730.5|84680.5|84733|84683|84733.4|84683.4|84730.5|84680.5|29
1620190820000|2021-05-05 05:00:20|84732.7|84682.7|84736.3|84686.3|84738|84688|84732.3|84682.3|22
1620190830000|2021-05-05 05:00:30|84735.1|84685.1|84728|84678|84735.1|84685.1|84727.7|84677.7|23
1620190840000|2021-05-05 05:00:40|84728.3|84678.3|84729.8|84679.8|84733.6|84683.6|84728.3|84678.3|32
1620190850000|2021-05-05 05:00:50|84730|84680|84729.7|84679.7|84732.8|84682.8|84728.5|84678.5|26
1620190860000|2021-05-05 05:01:00|84730.1|84680.1|84731.1|84681.1|84731.9|84681.9|84729.6|84679.6|22
1620190870000|2021-05-05 05:01:10|84730.2|84680.2|84730.6|84680.6|84730.8|84680.8|84729.8|84679.8|14
1620190880000|2021-05-05 05:01:20|84730.8|84680.8|84732|84682|84735|84685|84728.1|84678.1|45
1620190890000|2021-05-05 05:01:30|84731.7|84681.7|84728.2|84678.2|84732.4|84682.4|84727.6|84677.6|47
1620190900000|2021-05-05 05:01:40|84728.3|84678.3|84728.3|84678.3|84731.2|84681.2|84728.1|84678.1|45
1620190910000|2021-05-05 05:01:50|84728.8|84678.8|84727.3|84677.3|84728.8|84678.8|84726.8|84676.8|26
1620190920000|2021-05-05 05:02:00|84728.5|84678.5|84727.4|84677.4|84728.6|84678.6|84727.4|84677.4|16
1620190930000|2021-05-05 05:02:10|84727.2|84677.2|84728.5|84678.5|84731|84681|84727.2|84677.2|29
1620190940000|2021-05-05 05:02:20|84728.7|84678.7|84725.6|84675.6|84728.7|84678.7|84723.3|84673.3|27
1620190950000|2021-05-05 05:02:30|84725.4|84675.4|84748.8|84698.8|84749.5|84699.5|84725.4|84675.4|63
1620190960000|2021-05-05 05:02:40|84742.7|84692.7|84750.8|84700.8|84751.4|84701.4|84742.7|84692.7|47
1620190970000|2021-05-05 05:02:50|84750.7|84700.7|84751.6|84701.6|84752.1|84702.1|84749|84699|29
1620190980000|2021-05-05 05:03:00|84751.2|84701.2|84733.5|84683.5|84751.2|84701.2|84732.1|84682.1|47
1620190990000|2021-05-05 05:03:10|84733.3|84683.3|84734|84684|84736.9|84686.9|84733|84683|19
1620191000000|2021-05-05 05:03:20|84733.9|84683.9|84734.2|84684.2|84736.3|84686.3|84733.7|84683.7|33
1620191010000|2021-05-05 05:03:30|84733.7|84683.7|84740.1|84690.1|84741.9|84691.9|84733.5|84683.5|25
1620191020000|2021-05-05 05:03:40|84739.8|84689.8|84739.3|84689.3|84740.4|84690.4|84739|84689|11
1620191030000|2021-05-05 05:03:50|84739.2|84689.2|84739.1|84689.1|84743.5|84693.5|84735.7|84685.7|29
1620191040000|2021-05-05 05:04:00|84736.6|84686.6|84739.4|84689.4|84743.1|84693.1|84735.2|84685.2|65
1620191050000|2021-05-05 05:04:10|84739.3|84689.3|84738.7|84688.7|84740.6|84690.6|84738.2|84688.2|27
1620191060000|2021-05-05 05:04:20|84739|84689|84738.1|84688.1|84740.2|84690.2|84737.6|84687.6|26
1620191070000|2021-05-05 05:04:30|84738.7|84688.7|84740.5|84690.5|84741.5|84691.5|84738.4|84688.4|13
1620191080000|2021-05-05 05:04:40|84740.4|84690.4|84740.6|84690.6|84740.6|84690.6|84739.8|84689.8|6
1620191090000|2021-05-05 05:04:50|84740.2|84690.2|84741|84691|84742.1|84692.1|84739.5|84689.5|12
1620191100000|2021-05-05 05:05:00|84740.4|84690.4|84735.7|84685.7|84740.8|84690.8|84734.6|84684.6|38
1620191110000|2021-05-05 05:05:10|84735.9|84685.9|84736.7|84686.7|84738.4|84688.4|84734.5|84684.5|23
1620191120000|2021-05-05 05:05:20|84737.1|84687.1|84743.4|84693.4|84747|84697|84734.9|84684.9|74
1620191130000|2021-05-05 05:05:30|84745.4|84695.4|84744.9|84694.9|84753.1|84703.1|84738.7|84688.7|76
1620191140000|2021-05-05 05:05:40|84746.2|84696.2|84746.8|84696.8|84751.5|84701.5|84744|84694|69
1620191150000|2021-05-05 05:05:50|84747.5|84697.5|84748|84698|84749.5|84699.5|84743.4|84693.4|66
1620191160000|2021-05-05 05:06:00|84748.1|84698.1|84751.2|84701.2|84755.7|84705.7|84746.4|84696.4|70
1620191170000|2021-05-05 05:06:10|84751.4|84701.4|84749.2|84699.2|84755.1|84705.1|84743.9|84693.9|74
1620191180000|2021-05-05 05:06:20|84749.5|84699.5|84749.5|84699.5|84750.6|84700.6|84747.6|84697.6|55
1620191190000|2021-05-05 05:06:30|84747.5|84697.5|84751.1|84701.1|84756.9|84706.9|84747.5|84697.5|50
1620191200000|2021-05-05 05:06:40|84751.8|84701.8|84754.8|84704.8|84759|84709|84747.6|84697.6|50
1620191210000|2021-05-05 05:06:50|84756.2|84706.2|84754.2|84704.2|84756.3|84706.3|84752.5|84702.5|19
1620191220000|2021-05-05 05:07:00|84754.3|84704.3|84755.1|84705.1|84756.9|84706.9|84753.8|84703.8|39
1620191230000|2021-05-05 05:07:10|84755.2|84705.2|84756.4|84706.4|84756.4|84706.4|84754.9|84704.9|36
1620191240000|2021-05-05 05:07:20|84756.5|84706.5|84757.3|84707.3|84758.1|84708.1|84755.6|84705.6|20
1620191250000|2021-05-05 05:07:30|84757.6|84707.6|84754.2|84704.2|84758.2|84708.2|84754|84704|29
1620191260000|2021-05-05 05:07:40|84754.4|84704.4|84749.2|84699.2|84754.5|84704.5|84748.8|84698.8|32
1620191270000|2021-05-05 05:07:50|84748.9|84698.9|84752|84702|84753.3|84703.3|84748.1|84698.1|14
1620191280000|2021-05-05 05:08:00|84752.4|84702.4|84751.5|84701.5|84752.6|84702.6|84748.6|84698.6|33
1620191290000|2021-05-05 05:08:10|84751.3|84701.3|84752.5|84702.5|84753.9|84703.9|84750.1|84700.1|18
1620191300000|2021-05-05 05:08:20|84752|84702|84754.1|84704.1|84754.3|84704.3|84751.8|84701.8|41
1620191310000|2021-05-05 05:08:30|84753.9|84703.9|84754.8|84704.8|84754.8|84704.8|84752.7|84702.7|43
1620191320000|2021-05-05 05:08:40|84754.9|84704.9|84753.8|84703.8|84756.1|84706.1|84753.8|84703.8|26
1620191330000|2021-05-05 05:08:50|84754.2|84704.2|84753.1|84703.1|84756.4|84706.4|84751.5|84701.5|30
1620191340000|2021-05-05 05:09:00|84753.2|84703.2|84755.7|84705.7|84757|84707|84752|84702|35
1620191350000|2021-05-05 05:09:10|84755.9|84705.9|84750.2|84700.2|84756.2|84706.2|84749.2|84699.2|29
1620191360000|2021-05-05 05:09:20|84748.8|84698.8|84748.7|84698.7|84749.8|84699.8|84747.3|84697.3|21
1620191370000|2021-05-05 05:09:30|84748.8|84698.8|84748.5|84698.5|84748.8|84698.8|84747.9|84697.9|14
1620191380000|2021-05-05 05:09:40|84748.4|84698.4|84750.7|84700.7|84753.2|84703.2|84748.4|84698.4|5
1620191390000|2021-05-05 05:09:50|84750.6|84700.6|84750.3|84700.3|84750.6|84700.6|84750|84700|8
1620191400000|2021-05-05 05:10:00|84750.2|84700.2|84750.1|84700.1|84750.5|84700.5|84748.2|84698.2|16
1620191410000|2021-05-05 05:10:10|84750.3|84700.3|84746.4|84696.4|84750.3|84700.3|84746.4|84696.4|31
1620191420000|2021-05-05 05:10:20|84747.2|84697.2|84745.9|84695.9|84748.6|84698.6|84745.9|84695.9|28
1620191430000|2021-05-05 05:10:30|84746|84696|84749.4|84699.4|84750.4|84700.4|84745.8|84695.8|41
1620191440000|2021-05-05 05:10:40|84749.1|84699.1|84747.3|84697.3|84749.1|84699.1|84746.9|84696.9|20
1620191450000|2021-05-05 05:10:50|84748.1|84698.1|84750.4|84700.4|84750.6|84700.6|84747.1|84697.1|43
1620191460000|2021-05-05 05:11:00|84751.4|84701.4|84749.7|84699.7|84751.8|84701.8|84749.5|84699.5|31
1620191470000|2021-05-05 05:11:10|84750.3|84700.3|84749.4|84699.4|84753.5|84703.5|84749.3|84699.3|24
1620191480000|2021-05-05 05:11:20|84749.6|84699.6|84747.8|84697.8|84750.8|84700.8|84747.8|84697.8|26
1620191490000|2021-05-05 05:11:30|84748|84698|84750.2|84700.2|84750.9|84700.9|84747.5|84697.5|17
1620191500000|2021-05-05 05:11:40|84750.1|84700.1|84752.5|84702.5|84756.2|84706.2|84749.5|84699.5|33
1620191510000|2021-05-05 05:11:50|84752|84702|84752.2|84702.2|84752.8|84702.8|84751.8|84701.8|25
1620191520000|2021-05-05 05:12:00|84752.3|84702.3|84754.9|84704.9|84755.1|84705.1|84752.2|84702.2|18
1620191530000|2021-05-05 05:12:10|84754.7|84704.7|84752.8|84702.8|84754.7|84704.7|84752.8|84702.8|15
1620191540000|2021-05-05 05:12:20|84754|84704|84755.1|84705.1|84755.1|84705.1|84753.8|84703.8|9
1620191550000|2021-05-05 05:12:30|84754.7|84704.7|84753.2|84703.2|84754.7|84704.7|84753.2|84703.2|7
1620191560000|2021-05-05 05:12:40|84753.5|84703.5|84760.4|84710.4|84761.6|84711.6|84752|84702|33
1620191570000|2021-05-05 05:12:50|84760.8|84710.8|84761.9|84711.9|84762.6|84712.6|84760|84710|47
1620191580000|2021-05-05 05:13:00|84761.8|84711.8|84767.1|84717.1|84767.1|84717.1|84760.7|84710.7|44
1620191590000|2021-05-05 05:13:10|84767.2|84717.2|84767.8|84717.8|84770|84720|84767.2|84717.2|47
1620191600000|2021-05-05 05:13:20|84768.1|84718.1|84768.1|84718.1|84769.8|84719.8|84767|84717|26
1620191610000|2021-05-05 05:13:30|84768.2|84718.2|84767.8|84717.8|84768.3|84718.3|84767.5|84717.5|19
1620191620000|2021-05-05 05:13:40|84768.4|84718.4|84767.7|84717.7|84770.1|84720.1|84766.6|84716.6|35
1620191630000|2021-05-05 05:13:50|84767.8|84717.8|84768.6|84718.6|84769.6|84719.6|84767.6|84717.6|23
1620191640000|2021-05-05 05:14:00|84768.8|84718.8|84770.1|84720.1|84771.5|84721.5|84767.8|84717.8|27
1620191650000|2021-05-05 05:14:10|84770.5|84720.5|84771.3|84721.3|84772|84722|84769.1|84719.1|26
1620191660000|2021-05-05 05:14:20|84771.4|84721.4|84771|84721|84772.4|84722.4|84770.3|84720.3|16
1620191670000|2021-05-05 05:14:30|84771.5|84721.5|84770.7|84720.7|84773|84723|84769.6|84719.6|39
1620191680000|2021-05-05 05:14:40|84771|84721|84767.2|84717.2|84771.9|84721.9|84767.2|84717.2|39
1620191690000|2021-05-05 05:14:50|84767.5|84717.5|84768|84718|84769.2|84719.2|84766.4|84716.4|35
1620191700000|2021-05-05 05:15:00|84767.9|84717.9|84761.8|84711.8|84767.9|84717.9|84759.6|84709.6|62
1620191710000|2021-05-05 05:15:10|84761.7|84711.7|84766.8|84716.8|84766.8|84716.8|84760.2|84710.2|37
1620191720000|2021-05-05 05:15:20|84766.5|84716.5|84766.9|84716.9|84767.4|84717.4|84766.2|84716.2|17
1620191730000|2021-05-05 05:15:30|84767.8|84717.8|84768.1|84718.1|84768.4|84718.4|84766.6|84716.6|20
1620191740000|2021-05-05 05:15:40|84767.8|84717.8|84766.6|84716.6|84768.9|84718.9|84765.4|84715.4|31
1620191750000|2021-05-05 05:15:50|84768.5|84718.5|84766.2|84716.2|84768.5|84718.5|84765.9|84715.9|25
1620191760000|2021-05-05 05:16:00|84765.6|84715.6|84766.3|84716.3|84766.7|84716.7|84765.3|84715.3|22
1620191770000|2021-05-05 05:16:10|84766.4|84716.4|84765.3|84715.3|84766.9|84716.9|84765.3|84715.3|11
1620191780000|2021-05-05 05:16:20|84766.4|84716.4|84768.4|84718.4|84768.4|84718.4|84764.2|84714.2|9
1620191790000|2021-05-05 05:16:30|84768.3|84718.3|84765.4|84715.4|84768.3|84718.3|84764.3|84714.3|13
1620191800000|2021-05-05 05:16:40|84765.3|84715.3|84766.6|84716.6|84766.6|84716.6|84763.6|84713.6|19
1620191810000|2021-05-05 05:16:50|84766.3|84716.3|84764.4|84714.4|84766.3|84716.3|84763.6|84713.6|16
1620191820000|2021-05-05 05:17:00|84764.7|84714.7|84766.2|84716.2|84766.5|84716.5|84763.7|84713.7|20
1620191830000|2021-05-05 05:17:10|84765.9|84715.9|84766.6|84716.6|84766.6|84716.6|84764|84714|15
1620191840000|2021-05-05 05:17:20|84766.7|84716.7|84767.1|84717.1|84767.3|84717.3|84766.2|84716.2|16
1620191850000|2021-05-05 05:17:30|84767.8|84717.8|84769.4|84719.4|84769.7|84719.7|84766.6|84716.6|29
1620191860000|2021-05-05 05:17:40|84769.6|84719.6|84769.8|84719.8|84770.3|84720.3|84767.8|84717.8|21
1620191870000|2021-05-05 05:17:50|84769.3|84719.3|84768.4|84718.4|84770.2|84720.2|84768.3|84718.3|15
1620191880000|2021-05-05 05:18:00|84768.6|84718.6|84767.9|84717.9|84768.6|84718.6|84765.3|84715.3|20
1620191890000|2021-05-05 05:18:10|84768.6|84718.6|84766.6|84716.6|84768.6|84718.6|84766.6|84716.6|18
1620191900000|2021-05-05 05:18:20|84767.2|84717.2|84767.3|84717.3|84767.6|84717.6|84766.4|84716.4|12
1620191910000|2021-05-05 05:18:30|84767.4|84717.4|84766.4|84716.4|84767.5|84717.5|84765.4|84715.4|17
1620191920000|2021-05-05 05:18:40|84766.5|84716.5|84766.4|84716.4|84766.7|84716.7|84764.6|84714.6|11
1620191930000|2021-05-05 05:18:50|84766.3|84716.3|84767.5|84717.5|84767.8|84717.8|84766|84716|10
1620191940000|2021-05-05 05:19:00|84765.2|84715.2|84764.7|84714.7|84767.1|84717.1|84764.7|84714.7|9
1620191950000|2021-05-05 05:19:10|84766.6|84716.6|84765.2|84715.2|84766.6|84716.6|84764.1|84714.1|25
1620191960000|2021-05-05 05:19:20|84765.1|84715.1|84766.5|84716.5|84768.7|84718.7|84765.1|84715.1|15
1620191970000|2021-05-05 05:19:30|84766.7|84716.7|84772.3|84722.3|84773|84723|84766.3|84716.3|24
1620191980000|2021-05-05 05:19:40|84771.8|84721.8|84771.5|84721.5|84772.3|84722.3|84770.5|84720.5|16
1620191990000|2021-05-05 05:19:50|84771.2|84721.2|84774.8|84724.8|84775|84725|84770.4|84720.4|22
1620192000000|2021-05-05 05:20:00|84775.8|84725.8|84774.2|84724.2|84775.8|84725.8|84773.2|84723.2|22
1620192010000|2021-05-05 05:20:10|84774.3|84724.3|84772.7|84722.7|84774.7|84724.7|84772.5|84722.5|8
1620192020000|2021-05-05 05:20:20|84774|84724|84773.5|84723.5|84774|84724|84770.5|84720.5|14
1620192030000|2021-05-05 05:20:30|84771.9|84721.9|84771|84721|84772|84722|84769.8|84719.8|26
1620192040000|2021-05-05 05:20:40|84770.5|84720.5|84770.8|84720.8|84772.1|84722.1|84770.5|84720.5|15
1620192050000|2021-05-05 05:20:50|84771.2|84721.2|84772.1|84722.1|84774|84724|84771|84721|20
1620192060000|2021-05-05 05:21:00|84771.9|84721.9|84772.6|84722.6|84772.7|84722.7|84771.7|84721.7|16
1620192070000|2021-05-05 05:21:10|84771.6|84721.6|84772.1|84722.1|84773.1|84723.1|84771.3|84721.3|14
1620192080000|2021-05-05 05:21:20|84771.5|84721.5|84781.1|84731.1|84781.1|84731.1|84771.5|84721.5|34
1620192090000|2021-05-05 05:21:30|84781.3|84731.3|84779.6|84729.6|84781.3|84731.3|84778.8|84728.8|23
1620192100000|2021-05-05 05:21:40|84780.5|84730.5|84780.3|84730.3|84781.1|84731.1|84778.8|84728.8|23
1620192110000|2021-05-05 05:21:50|84780.4|84730.4|84778.7|84728.7|84780.8|84730.8|84778.6|84728.6|20
1620192120000|2021-05-05 05:22:00|84778.8|84728.8|84781.2|84731.2|84781.5|84731.5|84778.8|84728.8|23
1620192130000|2021-05-05 05:22:10|84781|84731|84775.5|84725.5|84781|84731|84775.5|84725.5|26
1620192140000|2021-05-05 05:22:20|84775.4|84725.4|84776.4|84726.4|84776.6|84726.6|84774.7|84724.7|34
1620192150000|2021-05-05 05:22:30|84776.3|84726.3|84774.1|84724.1|84776.3|84726.3|84774|84724|21
1620192160000|2021-05-05 05:22:40|84774.3|84724.3|84773.4|84723.4|84774.4|84724.4|84772.2|84722.2|15
1620192170000|2021-05-05 05:22:50|84773.6|84723.6|84773.8|84723.8|84774.9|84724.9|84773.1|84723.1|27
1620192180000|2021-05-05 05:23:00|84773.7|84723.7|84772.5|84722.5|84773.7|84723.7|84770.9|84720.9|21
1620192190000|2021-05-05 05:23:10|84772.6|84722.6|84772.1|84722.1|84773.2|84723.2|84771.4|84721.4|15
1620192200000|2021-05-05 05:23:20|84771.9|84721.9|84771.4|84721.4|84772.5|84722.5|84771.1|84721.1|12
1620192210000|2021-05-05 05:23:30|84771.2|84721.2|84772.8|84722.8|84773.7|84723.7|84770.9|84720.9|10
1620192220000|2021-05-05 05:23:40|84772.3|84722.3|84772.5|84722.5|84772.8|84722.8|84771.8|84721.8|10
1620192230000|2021-05-05 05:23:50|84771.5|84721.5|84774.9|84724.9|84775.8|84725.8|84771|84721|30
1620192240000|2021-05-05 05:24:00|84774.8|84724.8|84774.6|84724.6|84776.2|84726.2|84774.6|84724.6|16
1620192250000|2021-05-05 05:24:10|84774.9|84724.9|84774.6|84724.6|84775.7|84725.7|84774.4|84724.4|12
1620192260000|2021-05-05 05:24:20|84776.3|84726.3|84775.7|84725.7|84777.8|84727.8|84775.2|84725.2|27
1620192270000|2021-05-05 05:24:30|84775.5|84725.5|84775.1|84725.1|84775.5|84725.5|84774.7|84724.7|14
1620192280000|2021-05-05 05:24:40|84775.2|84725.2|84775.1|84725.1|84775.8|84725.8|84775|84725|19
1620192290000|2021-05-05 05:24:50|84774.8|84724.8|84775|84725|84776.1|84726.1|84773.3|84723.3|15
1620192300000|2021-05-05 05:25:00|84776.4|84726.4|84773.7|84723.7|84776.6|84726.6|84773.7|84723.7|23
1620192310000|2021-05-05 05:25:10|84773.9|84723.9|84772.6|84722.6|84775.9|84725.9|84772.6|84722.6|17
1620192320000|2021-05-05 05:25:20|84772.5|84722.5|84770.4|84720.4|84772.6|84722.6|84770.4|84720.4|19
1620192330000|2021-05-05 05:25:30|84771.8|84721.8|84768.3|84718.3|84773.2|84723.2|84767.3|84717.3|59
1620192340000|2021-05-05 05:25:40|84767.9|84717.9|84766.8|84716.8|84769.7|84719.7|84766.4|84716.4|21
1620192350000|2021-05-05 05:25:50|84766.7|84716.7|84771.8|84721.8|84772.6|84722.6|84766.2|84716.2|63
1620192360000|2021-05-05 05:26:00|84771.3|84721.3|84770|84720|84771.3|84721.3|84770|84720|17
1620192370000|2021-05-05 05:26:10|84770.3|84720.3|84776.6|84726.6|84776.9|84726.9|84769.3|84719.3|32
1620192380000|2021-05-05 05:26:20|84775.4|84725.4|84775.5|84725.5|84777.9|84727.9|84769.2|84719.2|57
1620192390000|2021-05-05 05:26:30|84776|84726|84772.6|84722.6|84776.2|84726.2|84770.8|84720.8|27
1620192400000|2021-05-05 05:26:40|84772.8|84722.8|84774|84724|84775.2|84725.2|84771.8|84721.8|52
1620192410000|2021-05-05 05:26:50|84774.1|84724.1|84773.1|84723.1|84775.1|84725.1|84772.5|84722.5|39
1620192420000|2021-05-05 05:27:00|84774.3|84724.3|84773.4|84723.4|84774.6|84724.6|84770.8|84720.8|45
1620192430000|2021-05-05 05:27:10|84773|84723|84771.8|84721.8|84775.4|84725.4|84771.7|84721.7|49
1620192440000|2021-05-05 05:27:20|84771.6|84721.6|84770.7|84720.7|84776.5|84726.5|84768|84718|57
1620192450000|2021-05-05 05:27:30|84769.8|84719.8|84774.3|84724.3|84774.6|84724.6|84768|84718|33
1620192460000|2021-05-05 05:27:40|84774.6|84724.6|84772.6|84722.6|84775.2|84725.2|84768.9|84718.9|32
1620192470000|2021-05-05 05:27:50|84774.1|84724.1|84771.7|84721.7|84774.8|84724.8|84770.2|84720.2|40
1620192480000|2021-05-05 05:28:00|84771.8|84721.8|84770.7|84720.7|84773.9|84723.9|84770.7|84720.7|34
1620192490000|2021-05-05 05:28:10|84770.8|84720.8|84772.8|84722.8|84773|84723|84769.7|84719.7|43
1620192500000|2021-05-05 05:28:20|84772.6|84722.6|84771.2|84721.2|84773.9|84723.9|84768.7|84718.7|40
1620192510000|2021-05-05 05:28:30|84770.9|84720.9|84773.4|84723.4|84773.9|84723.9|84769.1|84719.1|27
1620192520000|2021-05-05 05:28:40|84773.6|84723.6|84772.7|84722.7|84773.9|84723.9|84772.2|84722.2|31
1620192530000|2021-05-05 05:28:50|84772.8|84722.8|84772.9|84722.9|84773.7|84723.7|84770.9|84720.9|28
1620192540000|2021-05-05 05:29:00|84773|84723|84778.5|84728.5|84778.5|84728.5|84772.9|84722.9|53
1620192550000|2021-05-05 05:29:10|84777.6|84727.6|84778.4|84728.4|84779.6|84729.6|84776.8|84726.8|34
1620192560000|2021-05-05 05:29:20|84780|84730|84779.8|84729.8|84780|84730|84776.5|84726.5|14
1620192570000|2021-05-05 05:29:30|84780.5|84730.5|84780.4|84730.4|84780.6|84730.6|84777|84727|18
1620192580000|2021-05-05 05:29:40|84780.3|84730.3|84778.6|84728.6|84780.7|84730.7|84778.1|84728.1|25
1620192590000|2021-05-05 05:29:50|84778.5|84728.5|84778.8|84728.8|84780.9|84730.9|84778.5|84728.5|23
1620192600000|2021-05-05 05:30:00|84779.1|84729.1|84780.2|84730.2|84780.4|84730.4|84776.9|84726.9|18
1620192610000|2021-05-05 05:30:10|84780.6|84730.6|84778.8|84728.8|84780.6|84730.6|84777.9|84727.9|20
1620192620000|2021-05-05 05:30:20|84778.2|84728.2|84781.3|84731.3|84781.3|84731.3|84777.7|84727.7|13
1620192630000|2021-05-05 05:30:30|84780.6|84730.6|84774.1|84724.1|84780.6|84730.6|84774.1|84724.1|17
1620192640000|2021-05-05 05:30:40|84773.1|84723.1|84776.4|84726.4|84777.7|84727.7|84771.7|84721.7|34
1620192650000|2021-05-05 05:30:50|84776.1|84726.1|84776.1|84726.1|84776.9|84726.9|84775.4|84725.4|14
1620192660000|2021-05-05 05:31:00|84777.2|84727.2|84777.4|84727.4|84779|84729|84776.6|84726.6|18
1620192670000|2021-05-05 05:31:10|84777.3|84727.3|84778.7|84728.7|84778.7|84728.7|84775.6|84725.6|14
1620192680000|2021-05-05 05:31:20|84777.9|84727.9|84776.7|84726.7|84777.9|84727.9|84775.2|84725.2|14
1620192690000|2021-05-05 05:31:30|84776.3|84726.3|84777.3|84727.3|84777.9|84727.9|84775.6|84725.6|11
1620192700000|2021-05-05 05:31:40|84776.6|84726.6|84775.7|84725.7|84776.6|84726.6|84774.3|84724.3|20
1620192710000|2021-05-05 05:31:50|84776.3|84726.3|84777.3|84727.3|84778.8|84728.8|84776.2|84726.2|24
1620192720000|2021-05-05 05:32:00|84777.1|84727.1|84778.6|84728.6|84780|84730|84777.1|84727.1|15
1620192730000|2021-05-05 05:32:10|84779.2|84729.2|84776.6|84726.6|84779.2|84729.2|84775.7|84725.7|8
1620192740000|2021-05-05 05:32:20|84776.9|84726.9|84778.3|84728.3|84779.9|84729.9|84775.9|84725.9|26
1620192750000|2021-05-05 05:32:30|84778.2|84728.2|84776.4|84726.4|84778.4|84728.4|84775.4|84725.4|13
1620192760000|2021-05-05 05:32:40|84776.5|84726.5|84777.8|84727.8|84779.9|84729.9|84776.3|84726.3|8
1620192770000|2021-05-05 05:32:50|84777.6|84727.6|84776.9|84726.9|84777.7|84727.7|84776.9|84726.9|8
1620192780000|2021-05-05 05:33:00|84777.2|84727.2|84778.1|84728.1|84779.7|84729.7|84775.7|84725.7|19
1620192790000|2021-05-05 05:33:10|84777.3|84727.3|84784.4|84734.4|84786.3|84736.3|84773.9|84723.9|32
1620192800000|2021-05-05 05:33:20|84782.4|84732.4|84784.6|84734.6|84786.3|84736.3|84782.4|84732.4|20
1620192810000|2021-05-05 05:33:30|84784.5|84734.5|84784.9|84734.9|84785|84735|84781.7|84731.7|17
1620192820000|2021-05-05 05:33:40|84784.6|84734.6|84785.5|84735.5|84785.8|84735.8|84783.1|84733.1|14
1620192830000|2021-05-05 05:33:50|84787.1|84737.1|84787|84737|84788.2|84738.2|84785.7|84735.7|27
1620192840000|2021-05-05 05:34:00|84788|84738|84788.7|84738.7|84793.4|84743.4|84787.1|84737.1|39
1620192850000|2021-05-05 05:34:10|84789.7|84739.7|84793.3|84743.3|84793.4|84743.4|84789.4|84739.4|33
1620192860000|2021-05-05 05:34:20|84793.7|84743.7|84792.3|84742.3|84793.7|84743.7|84791.3|84741.3|30
1620192870000|2021-05-05 05:34:30|84791.9|84741.9|84786.8|84736.8|84791.9|84741.9|84784.6|84734.6|72
1620192880000|2021-05-05 05:34:40|84787.1|84737.1|84782.1|84732.1|84787.1|84737.1|84781.7|84731.7|50
1620192890000|2021-05-05 05:34:50|84782.3|84732.3|84783.3|84733.3|84784.5|84734.5|84780.9|84730.9|44
1620192900000|2021-05-05 05:35:00|84783.4|84733.4|84782.5|84732.5|84783.6|84733.6|84780|84730|22
1620192910000|2021-05-05 05:35:10|84782.2|84732.2|84784.5|84734.5|84784.5|84734.5|84781.9|84731.9|17
1620192920000|2021-05-05 05:35:20|84784.8|84734.8|84784.8|84734.8|84785.2|84735.2|84784.2|84734.2|14
1620192930000|2021-05-05 05:35:30|84784.9|84734.9|84784.4|84734.4|84785.2|84735.2|84783.4|84733.4|26
1620192940000|2021-05-05 05:35:40|84784.3|84734.3|84785.9|84735.9|84786.7|84736.7|84784.3|84734.3|22
1620192950000|2021-05-05 05:35:50|84786|84736|84784.6|84734.6|84786.5|84736.5|84784.2|84734.2|26
1620192960000|2021-05-05 05:36:00|84784.4|84734.4|84785.7|84735.7|84785.8|84735.8|84784.4|84734.4|18
1620192970000|2021-05-05 05:36:10|84785.6|84735.6|84786|84736|84787.1|84737.1|84784.9|84734.9|24
1620192980000|2021-05-05 05:36:20|84785.6|84735.6|84784.7|84734.7|84786.2|84736.2|84783.5|84733.5|16
1620192990000|2021-05-05 05:36:30|84784.8|84734.8|84783.8|84733.8|84784.8|84734.8|84783.7|84733.7|22
1620193000000|2021-05-05 05:36:40|84783.6|84733.6|84790.2|84740.2|84791|84741|84783.5|84733.5|44
1620193010000|2021-05-05 05:36:50|84790.3|84740.3|84790.8|84740.8|84791.4|84741.4|84788.9|84738.9|28
1620193020000|2021-05-05 05:37:00|84790.9|84740.9|84806.8|84756.8|84807.6|84757.6|84789.7|84739.7|56
1620193030000|2021-05-05 05:37:10|84806.7|84756.7|84804.6|84754.6|84807.4|84757.4|84802.5|84752.5|75
1620193040000|2021-05-05 05:37:20|84805.2|84755.2|84803.5|84753.5|84806.8|84756.8|84802.4|84752.4|53
1620193050000|2021-05-05 05:37:30|84805.1|84755.1|84806.1|84756.1|84809|84759|84804.3|84754.3|56
1620193060000|2021-05-05 05:37:40|84805.9|84755.9|84806.2|84756.2|84807.4|84757.4|84804.1|84754.1|70
1620193070000|2021-05-05 05:37:50|84806.4|84756.4|84809.1|84759.1|84809.1|84759.1|84804.2|84754.2|64
1620193080000|2021-05-05 05:38:00|84808.5|84758.5|84811.7|84761.7|84812|84762|84807.6|84757.6|31
1620193090000|2021-05-05 05:38:10|84811.8|84761.8|84815.2|84765.2|84816.5|84766.5|84811.3|84761.3|30
1620193100000|2021-05-05 05:38:20|84815.8|84765.8|84802.7|84752.7|84815.8|84765.8|84799.1|84749.1|29
1620193110000|2021-05-05 05:38:30|84802.8|84752.8|84801.8|84751.8|84803.5|84753.5|84799.4|84749.4|18
1620193120000|2021-05-05 05:38:40|84801.5|84751.5|84799.1|84749.1|84801.5|84751.5|84796.7|84746.7|35
1620193130000|2021-05-05 05:38:50|84799|84749|84800.5|84750.5|84802.4|84752.4|84797.4|84747.4|24
1620193140000|2021-05-05 05:39:00|84800.3|84750.3|84799.8|84749.8|84801|84751|84798.8|84748.8|19
1620193150000|2021-05-05 05:39:10|84799.6|84749.6|84798.9|84748.9|84800.1|84750.1|84798.4|84748.4|16
1620193160000|2021-05-05 05:39:20|84798.6|84748.6|84798.9|84748.9|84798.9|84748.9|84797.8|84747.8|11
1620193170000|2021-05-05 05:39:30|84798.8|84748.8|84798.7|84748.7|84799.2|84749.2|84798.2|84748.2|14
1620193180000|2021-05-05 05:39:40|84798.8|84748.8|84798.8|84748.8|84799.3|84749.3|84798.6|84748.6|16
1620193190000|2021-05-05 05:39:50|84798.7|84748.7|84798.3|84748.3|84801|84751|84798.1|84748.1|16
1620193200000|2021-05-05 05:40:00|84797.5|84747.5|84799.5|84749.5|84800.6|84750.6|84796.9|84746.9|18
1620193210000|2021-05-05 05:40:10|84797.2|84747.2|84798.7|84748.7|84800.7|84750.7|84795|84745|23
1620193220000|2021-05-05 05:40:20|84798.4|84748.4|84797.8|84747.8|84798.7|84748.7|84797.2|84747.2|23
1620193230000|2021-05-05 05:40:30|84797.5|84747.5|84794.7|84744.7|84798.1|84748.1|84794.4|84744.4|35
1620193240000|2021-05-05 05:40:40|84794.8|84744.8|84795.1|84745.1|84795.8|84745.8|84794.8|84744.8|20
1620193250000|2021-05-05 05:40:50|84794.6|84744.6|84794.5|84744.5|84795.4|84745.4|84794.1|84744.1|23
1620193260000|2021-05-05 05:41:00|84793.5|84743.5|84794.7|84744.7|84795.4|84745.4|84793.2|84743.2|11
1620193270000|2021-05-05 05:41:10|84794|84744|84794.7|84744.7|84797.9|84747.9|84793.6|84743.6|16
1620193280000|2021-05-05 05:41:20|84795.4|84745.4|84797.7|84747.7|84798.7|84748.7|84795.4|84745.4|20
1620193290000|2021-05-05 05:41:30|84797.8|84747.8|84797|84747|84797.8|84747.8|84795.6|84745.6|20
1620193300000|2021-05-05 05:41:40|84797.7|84747.7|84796.7|84746.7|84799.7|84749.7|84794.5|84744.5|42
1620193310000|2021-05-05 05:41:50|84797.1|84747.1|84800.1|84750.1|84800.4|84750.4|84796.6|84746.6|68
1620193320000|2021-05-05 05:42:00|84800.3|84750.3|84800.6|84750.6|84801.6|84751.6|84799.5|84749.5|29
1620193330000|2021-05-05 05:42:10|84800.3|84750.3|84800|84750|84801.1|84751.1|84798|84748|35
1620193340000|2021-05-05 05:42:20|84799.8|84749.8|84799.5|84749.5|84803.7|84753.7|84798.2|84748.2|32
1620193350000|2021-05-05 05:42:30|84800|84750|84802.3|84752.3|84804.5|84754.5|84796.5|84746.5|44
1620193360000|2021-05-05 05:42:40|84802.1|84752.1|84804|84754|84804.1|84754.1|84801.2|84751.2|33
1620193370000|2021-05-05 05:42:50|84804.2|84754.2|84803|84753|84804.4|84754.4|84801.7|84751.7|19
1620193380000|2021-05-05 05:43:00|84802.5|84752.5|84803.3|84753.3|84807.6|84757.6|84802|84752|46
1620193390000|2021-05-05 05:43:10|84802.3|84752.3|84802.8|84752.8|84805.3|84755.3|84802.3|84752.3|17
1620193400000|2021-05-05 05:43:20|84803.5|84753.5|84803.6|84753.6|84805.2|84755.2|84800|84750|17
1620193410000|2021-05-05 05:43:30|84803|84753|84800.8|84750.8|84803|84753|84795.9|84745.9|48
1620193420000|2021-05-05 05:43:40|84800.1|84750.1|84797|84747|84800.6|84750.6|84795.8|84745.8|12
1620193430000|2021-05-05 05:43:50|84797.3|84747.3|84796.9|84746.9|84797.8|84747.8|84795.8|84745.8|21
1620193440000|2021-05-05 05:44:00|84797.3|84747.3|84796|84746|84797.3|84747.3|84792.7|84742.7|35
1620193450000|2021-05-05 05:44:10|84796.3|84746.3|84797.1|84747.1|84798.2|84748.2|84796.1|84746.1|19
1620193460000|2021-05-05 05:44:20|84797.3|84747.3|84798.5|84748.5|84799.3|84749.3|84797.3|84747.3|11
1620193470000|2021-05-05 05:44:30|84798.7|84748.7|84798.3|84748.3|84800|84750|84798.1|84748.1|24
1620193480000|2021-05-05 05:44:40|84798.8|84748.8|84798.4|84748.4|84799.9|84749.9|84797.3|84747.3|13
1620193490000|2021-05-05 05:44:50|84797.2|84747.2|84795.8|84745.8|84797.2|84747.2|84795.6|84745.6|13
1620193500000|2021-05-05 05:45:00|84796|84746|84795.6|84745.6|84798.3|84748.3|84795.6|84745.6|23
1620193510000|2021-05-05 05:45:10|84795.4|84745.4|84798.3|84748.3|84798.3|84748.3|84795.4|84745.4|14
1620193520000|2021-05-05 05:45:20|84798.1|84748.1|84796.7|84746.7|84798.6|84748.6|84795.7|84745.7|13
1620193530000|2021-05-05 05:45:30|84796.5|84746.5|84796.1|84746.1|84797.4|84747.4|84794.9|84744.9|21
1620193540000|2021-05-05 05:45:40|84796.3|84746.3|84795.7|84745.7|84796.9|84746.9|84795|84745|28
1620193550000|2021-05-05 05:45:50|84795.1|84745.1|84794.7|84744.7|84795.1|84745.1|84794.3|84744.3|13
1620193560000|2021-05-05 05:46:00|84795|84745|84797.1|84747.1|84798.6|84748.6|84794.9|84744.9|24
1620193570000|2021-05-05 05:46:10|84797|84747|84800.9|84750.9|84802.3|84752.3|84796.7|84746.7|36
1620193580000|2021-05-05 05:46:20|84800.8|84750.8|84798.2|84748.2|84801.6|84751.6|84795.1|84745.1|46
1620193590000|2021-05-05 05:46:30|84797.9|84747.9|84796.9|84746.9|84797.9|84747.9|84796.9|84746.9|16
1620193600000|2021-05-05 05:46:40|84796.8|84746.8|84792.1|84742.1|84797.1|84747.1|84792.1|84742.1|29
1620193610000|2021-05-05 05:46:50|84792.7|84742.7|84793.5|84743.5|84795.5|84745.5|84791.4|84741.4|28
1620193620000|2021-05-05 05:47:00|84794|84744|84794.9|84744.9|84794.9|84744.9|84791.5|84741.5|27
1620193630000|2021-05-05 05:47:10|84795.1|84745.1|84796.1|84746.1|84797.5|84747.5|84794.9|84744.9|19
1620193640000|2021-05-05 05:47:20|84795.6|84745.6|84796.3|84746.3|84796.5|84746.5|84795.3|84745.3|10
1620193650000|2021-05-05 05:47:30|84795.9|84745.9|84797.2|84747.2|84799.6|84749.6|84794.8|84744.8|28
1620193660000|2021-05-05 05:47:40|84797.1|84747.1|84798.8|84748.8|84799|84749|84797.1|84747.1|28
1620193670000|2021-05-05 05:47:50|84799.1|84749.1|84797.4|84747.4|84799.3|84749.3|84796.1|84746.1|24
1620193680000|2021-05-05 05:48:00|84797|84747|84798.3|84748.3|84798.4|84748.4|84797|84747|13
1620193690000|2021-05-05 05:48:10|84798.1|84748.1|84798.5|84748.5|84798.8|84748.8|84798|84748|11
1620193700000|2021-05-05 05:48:20|84799.1|84749.1|84798.1|84748.1|84799.3|84749.3|84798.1|84748.1|17
1620193710000|2021-05-05 05:48:30|84797.4|84747.4|84798|84748|84798|84748|84796.2|84746.2|3
1620193720000|2021-05-05 05:48:40|84797.2|84747.2|84796.9|84746.9|84798.1|84748.1|84795.9|84745.9|23
1620193730000|2021-05-05 05:48:50|84797.5|84747.5|84796.8|84746.8|84797.9|84747.9|84796.8|84746.8|21
1620193740000|2021-05-05 05:49:00|84797|84747|84797.8|84747.8|84798.5|84748.5|84796.8|84746.8|11
1620193750000|2021-05-05 05:49:10|84797.2|84747.2|84797.1|84747.1|84798.5|84748.5|84797.1|84747.1|10
1620193760000|2021-05-05 05:49:20|84797|84747|84796.5|84746.5|84797.5|84747.5|84796.4|84746.4|7
1620193770000|2021-05-05 05:49:30|84796.1|84746.1|84794.9|84744.9|84796.7|84746.7|84793.4|84743.4|28
1620193780000|2021-05-05 05:49:40|84795|84745|84793.8|84743.8|84796.5|84746.5|84793.8|84743.8|22
1620193790000|2021-05-05 05:49:50|84793.9|84743.9|84794.8|84744.8|84794.8|84744.8|84793.7|84743.7|13
1620193800000|2021-05-05 05:50:00|84794.9|84744.9|84796.3|84746.3|84796.4|84746.4|84794.8|84744.8|9
1620193810000|2021-05-05 05:50:10|84796.7|84746.7|84797.5|84747.5|84797.7|84747.7|84795.9|84745.9|11
1620193820000|2021-05-05 05:50:20|84797.7|84747.7|84795.4|84745.4|84797.8|84747.8|84792.9|84742.9|19
1620193830000|2021-05-05 05:50:30|84795.6|84745.6|84794.1|84744.1|84797.8|84747.8|84792.3|84742.3|19
1620193840000|2021-05-05 05:50:40|84794|84744|84794.1|84744.1|84795.2|84745.2|84793.4|84743.4|14
1620193850000|2021-05-05 05:50:50|84793.8|84743.8|84792|84742|84794|84744|84791.9|84741.9|12
1620193860000|2021-05-05 05:51:00|84791.1|84741.1|84790.8|84740.8|84794.5|84744.5|84790.4|84740.4|33
1620193870000|2021-05-05 05:51:10|84790.9|84740.9|84791.1|84741.1|84794.5|84744.5|84790.2|84740.2|18
1620193880000|2021-05-05 05:51:20|84793.1|84743.1|84790.5|84740.5|84793.4|84743.4|84789.8|84739.8|24
1620193890000|2021-05-05 05:51:30|84790.7|84740.7|84788.9|84738.9|84790.7|84740.7|84788.1|84738.1|19
1620193900000|2021-05-05 05:51:40|84788.8|84738.8|84789.4|84739.4|84789.6|84739.6|84786.8|84736.8|29
1620193910000|2021-05-05 05:51:50|84789.3|84739.3|84789.6|84739.6|84791.3|84741.3|84789|84739|25
1620193920000|2021-05-05 05:52:00|84789.4|84739.4|84785.2|84735.2|84790.2|84740.2|84784.4|84734.4|40
1620193930000|2021-05-05 05:52:10|84785.4|84735.4|84784.4|84734.4|84785.4|84735.4|84783.2|84733.2|15
1620193940000|2021-05-05 05:52:20|84784.6|84734.6|84785.8|84735.8|84786|84736|84783.9|84733.9|22
1620193950000|2021-05-05 05:52:30|84784|84734|84783.1|84733.1|84785|84735|84779.6|84729.6|35
1620193960000|2021-05-05 05:52:40|84783.3|84733.3|84792.1|84742.1|84792.1|84742.1|84782.9|84732.9|46
1620193970000|2021-05-05 05:52:50|84791.9|84741.9|84790.9|84740.9|84792.1|84742.1|84790.1|84740.1|23
1620193980000|2021-05-05 05:53:00|84793.1|84743.1|84795|84745|84795|84745|84791.2|84741.2|22
1620193990000|2021-05-05 05:53:10|84795.2|84745.2|84795.1|84745.1|84796.4|84746.4|84794.6|84744.6|19
1620194000000|2021-05-05 05:53:20|84795.4|84745.4|84794.4|84744.4|84797.2|84747.2|84794.3|84744.3|17
1620194010000|2021-05-05 05:53:30|84794.5|84744.5|84796.5|84746.5|84796.8|84746.8|84794.5|84744.5|28
1620194020000|2021-05-05 05:53:40|84798|84748|84796.4|84746.4|84798.5|84748.5|84796.2|84746.2|17
1620194030000|2021-05-05 05:53:50|84796.1|84746.1|84799.7|84749.7|84803.9|84753.9|84795.6|84745.6|27
1620194040000|2021-05-05 05:54:00|84799.8|84749.8|84801.4|84751.4|84802|84752|84799.2|84749.2|22
1620194050000|2021-05-05 05:54:10|84801.2|84751.2|84807.1|84757.1|84807.2|84757.2|84801.2|84751.2|28
1620194060000|2021-05-05 05:54:20|84807|84757|84807.1|84757.1|84807.7|84757.7|84806.1|84756.1|37
1620194070000|2021-05-05 05:54:30|84807.4|84757.4|84808.8|84758.8|84810.1|84760.1|84807.2|84757.2|29
1620194080000|2021-05-05 05:54:40|84806.8|84756.8|84808.1|84758.1|84808.9|84758.9|84806.8|84756.8|20
1620194090000|2021-05-05 05:54:50|84807.1|84757.1|84812|84762|84813.1|84763.1|84806.3|84756.3|38
1620194100000|2021-05-05 05:55:00|84811.9|84761.9|84816.1|84766.1|84817.9|84767.9|84811.6|84761.6|49
1620194110000|2021-05-05 05:55:10|84816.2|84766.2|84816.9|84766.9|84817.2|84767.2|84813.9|84763.9|52
1620194120000|2021-05-05 05:55:20|84817|84767|84818.1|84768.1|84819.2|84769.2|84816.5|84766.5|38
1620194130000|2021-05-05 05:55:30|84817.8|84767.8|84816.7|84766.7|84818|84768|84815.5|84765.5|26
1620194140000|2021-05-05 05:55:40|84816.2|84766.2|84815.7|84765.7|84816.9|84766.9|84814.6|84764.6|16
1620194150000|2021-05-05 05:55:50|84816.1|84766.1|84815.8|84765.8|84820.1|84770.1|84813.6|84763.6|26
1620194160000|2021-05-05 05:56:00|84816.1|84766.1|84814.9|84764.9|84817.4|84767.4|84814.3|84764.3|19
1620194170000|2021-05-05 05:56:10|84815|84765|84814.8|84764.8|84815.8|84765.8|84813.2|84763.2|33
1620194180000|2021-05-05 05:56:20|84814.7|84764.7|84811.3|84761.3|84815|84765|84809.7|84759.7|32
1620194190000|2021-05-05 05:56:30|84811.4|84761.4|84815.2|84765.2|84815.5|84765.5|84810|84760|38
1620194200000|2021-05-05 05:56:40|84815.1|84765.1|84810.6|84760.6|84815.1|84765.1|84810|84760|39
1620194210000|2021-05-05 05:56:50|84810.1|84760.1|84810|84760|84811.2|84761.2|84808.4|84758.4|23
1620194220000|2021-05-05 05:57:00|84810.1|84760.1|84815.8|84765.8|84818.3|84768.3|84810|84760|45
1620194230000|2021-05-05 05:57:10|84815.6|84765.6|84814.8|84764.8|84821.2|84771.2|84813.1|84763.1|47
1620194240000|2021-05-05 05:57:20|84815|84765|84817.1|84767.1|84820.8|84770.8|84812.4|84762.4|55
1620194250000|2021-05-05 05:57:30|84813.4|84763.4|84815.3|84765.3|84820.2|84770.2|84813.1|84763.1|59
1620194260000|2021-05-05 05:57:40|84815.8|84765.8|84816.5|84766.5|84817.7|84767.7|84814.1|84764.1|58
1620194270000|2021-05-05 05:57:50|84817|84767|84813.4|84763.4|84818.3|84768.3|84813.2|84763.2|62
1620194280000|2021-05-05 05:58:00|84813.7|84763.7|84813.6|84763.6|84818.2|84768.2|84812.2|84762.2|51
1620194290000|2021-05-05 05:58:10|84814.2|84764.2|84810.1|84760.1|84815.1|84765.1|84809.8|84759.8|35
1620194300000|2021-05-05 05:58:20|84809.8|84759.8|84806.9|84756.9|84810.5|84760.5|84804.7|84754.7|34
1620194310000|2021-05-05 05:58:30|84806.8|84756.8|84813.8|84763.8|84813.8|84763.8|84806.8|84756.8|38
1620194320000|2021-05-05 05:58:40|84812.5|84762.5|84813.8|84763.8|84818|84768|84810.4|84760.4|44
1620194330000|2021-05-05 05:58:50|84813.2|84763.2|84812.5|84762.5|84819.5|84769.5|84810.6|84760.6|46
1620194340000|2021-05-05 05:59:00|84812.1|84762.1|84811.2|84761.2|84814.7|84764.7|84808.9|84758.9|48
1620194350000|2021-05-05 05:59:10|84809.9|84759.9|84813|84763|84814.6|84764.6|84808.5|84758.5|29
1620194360000|2021-05-05 05:59:20|84813.3|84763.3|84815.4|84765.4|84822.2|84772.2|84812.2|84762.2|63
1620194370000|2021-05-05 05:59:30|84815.3|84765.3|84817.9|84767.9|84819.8|84769.8|84814.2|84764.2|41
1620194380000|2021-05-05 05:59:40|84818.3|84768.3|84817.1|84767.1|84821.9|84771.9|84814.4|84764.4|44
1620194390000|2021-05-05 05:59:50|84816.9|84766.9|84817.2|84767.2|84823.4|84773.4|84816.5|84766.5|36
1620194400000|2021-05-05 06:00:00|84818|84768|84822.1|84772.1|84822.3|84772.3|84818|84768|39
1620194410000|2021-05-05 06:00:10|84822.2|84772.2|84817.4|84767.4|84822.2|84772.2|84816.6|84766.6|39
1620194420000|2021-05-05 06:00:20|84817.8|84767.8|84817.6|84767.6|84822.2|84772.2|84817.3|84767.3|30
1620194430000|2021-05-05 06:00:30|84817.8|84767.8|84808.8|84758.8|84817.9|84767.9|84808.4|84758.4|39
1620194440000|2021-05-05 06:00:40|84809.8|84759.8|84806.3|84756.3|84811.1|84761.1|84803.8|84753.8|39
1620194450000|2021-05-05 06:00:50|84806.2|84756.2|84796.1|84746.1|84806.9|84756.9|84793.9|84743.9|43
1620194460000|2021-05-05 06:01:00|84795.9|84745.9|84789.6|84739.6|84799|84749|84788.2|84738.2|52
1620194470000|2021-05-05 06:01:10|84791.4|84741.4|84799.6|84749.6|84801.5|84751.5|84791.4|84741.4|42
1620194480000|2021-05-05 06:01:20|84799.3|84749.3|84788.9|84738.9|84800|84750|84787.3|84737.3|44
1620194490000|2021-05-05 06:01:30|84788.8|84738.8|84787.9|84737.9|84789.6|84739.6|84784.8|84734.8|41
1620194500000|2021-05-05 06:01:40|84787.3|84737.3|84783.9|84733.9|84787.7|84737.7|84783.3|84733.3|26
1620194510000|2021-05-05 06:01:50|84783.1|84733.1|84783.9|84733.9|84784.6|84734.6|84783|84733|17
1620194520000|2021-05-05 06:02:00|84784|84734|84794.6|84744.6|84794.6|84744.6|84784|84734|42
1620194530000|2021-05-05 06:02:10|84794.7|84744.7|84788.9|84738.9|84794.8|84744.8|84787.2|84737.2|39
1620194540000|2021-05-05 06:02:20|84789.1|84739.1|84774.7|84724.7|84789.1|84739.1|84774.6|84724.6|36
1620194550000|2021-05-05 06:02:30|84776.2|84726.2|84770.6|84720.6|84780.1|84730.1|84770.6|84720.6|31
1620194560000|2021-05-05 06:02:40|84770.7|84720.7|84760.5|84710.5|84771.2|84721.2|84760.5|84710.5|35
1620194570000|2021-05-05 06:02:50|84761.1|84711.1|84758.4|84708.4|84762|84712|84758.3|84708.3|33
1620194580000|2021-05-05 06:03:00|84758.6|84708.6|84776.6|84726.6|84777|84727|84757.8|84707.8|38
1620194590000|2021-05-05 06:03:10|84777.2|84727.2|84764.7|84714.7|84777.2|84727.2|84761|84711|43
1620194600000|2021-05-05 06:03:20|84764.6|84714.6|84772.9|84722.9|84772.9|84722.9|84764.6|84714.6|29
1620194610000|2021-05-05 06:03:30|84773.4|84723.4|84780.3|84730.3|84780.6|84730.6|84773|84723|47
1620194620000|2021-05-05 06:03:40|84780.5|84730.5|84781.5|84731.5|84788.8|84738.8|84778.9|84728.9|49
1620194630000|2021-05-05 06:03:50|84781.9|84731.9|84790.7|84740.7|84791.4|84741.4|84780.3|84730.3|40
1620194640000|2021-05-05 06:04:00|84790.5|84740.5|84787.4|84737.4|84795.8|84745.8|84785.9|84735.9|36
1620194650000|2021-05-05 06:04:10|84787.7|84737.7|84793.2|84743.2|84793.3|84743.3|84785.4|84735.4|57
1620194660000|2021-05-05 06:04:20|84793.1|84743.1|84793.6|84743.6|84795.4|84745.4|84792.1|84742.1|39
1620194670000|2021-05-05 06:04:30|84793.7|84743.7|84790.6|84740.6|84793.7|84743.7|84789.7|84739.7|22
1620194680000|2021-05-05 06:04:40|84790.8|84740.8|84796.4|84746.4|84796.4|84746.4|84790.2|84740.2|26
1620194690000|2021-05-05 06:04:50|84796.8|84746.8|84792.4|84742.4|84805|84755|84791|84741|51
1620194700000|2021-05-05 06:05:00|84793.7|84743.7|84775.7|84725.7|84793.7|84743.7|84772.8|84722.8|57
1620194710000|2021-05-05 06:05:10|84775.9|84725.9|84762.5|84712.5|84779.6|84729.6|84761.3|84711.3|55
1620194720000|2021-05-05 06:05:20|84761.9|84711.9|84764.1|84714.1|84766|84716|84758.3|84708.3|49
1620194730000|2021-05-05 06:05:30|84767.6|84717.6|84765.3|84715.3|84780.2|84730.2|84763.2|84713.2|55
1620194740000|2021-05-05 06:05:40|84765.6|84715.6|84780.4|84730.4|84780.4|84730.4|84764.8|84714.8|31
1620194750000|2021-05-05 06:05:50|84779.8|84729.8|84781.4|84731.4|84782.1|84732.1|84779.7|84729.7|24
1620194760000|2021-05-05 06:06:00|84781.8|84731.8|84796.3|84746.3|84796.4|84746.4|84781.6|84731.6|48
1620194770000|2021-05-05 06:06:10|84796.6|84746.6|84799.9|84749.9|84801.1|84751.1|84791.9|84741.9|46
1620194780000|2021-05-05 06:06:20|84799.5|84749.5|84783.3|84733.3|84799.6|84749.6|84779.2|84729.2|53
1620194790000|2021-05-05 06:06:30|84783.5|84733.5|84782.8|84732.8|84793.5|84743.5|84782.8|84732.8|55
1620194800000|2021-05-05 06:06:40|84784.6|84734.6|84788.7|84738.7|84795.6|84745.6|84768.2|84718.2|62
1620194810000|2021-05-05 06:06:50|84789.1|84739.1|84787.4|84737.4|84789.4|84744.4|84768.3|84731.4|49
1620194820000|2021-05-05 06:07:00|84787.5|84737.5|84801.3|84751.3|84806.9|84756.9|84787.5|84737.5|54
1620194830000|2021-05-05 06:07:10|84801.2|84751.2|84787.5|84737.5|84801.2|84751.2|84784.8|84734.8|48
1620194840000|2021-05-05 06:07:20|84787.9|84737.9|84801.6|84751.6|84804.3|84754.3|84787.7|84737.7|34
1620194850000|2021-05-05 06:07:30|84801.9|84751.9|84805.4|84755.4|84810.9|84760.9|84796.8|84746.8|55
1620194860000|2021-05-05 06:07:40|84804.7|84754.7|84803|84753|84807|84757|84803|84753|42
1620194870000|2021-05-05 06:07:50|84803.1|84753.1|84814.4|84764.4|84814.4|84764.4|84803.1|84753.1|43
1620194880000|2021-05-05 06:08:00|84815.1|84765.1|84807.5|84757.5|84825|84775|84806.5|84756.5|54
1620194890000|2021-05-05 06:08:10|84807.3|84757.3|84808.1|84758.1|84809|84759|84806.4|84756.4|37
1620194900000|2021-05-05 06:08:20|84807.9|84757.9|84812.7|84762.7|84812.9|84762.9|84794.7|84744.7|65
1620194910000|2021-05-05 06:08:30|84813|84763|84813.9|84763.9|84818.6|84768.6|84812.9|84762.9|59
1620194920000|2021-05-05 06:08:40|84813.4|84763.4|84804.6|84754.6|84814.2|84764.2|84804.6|84754.6|24
1620194930000|2021-05-05 06:08:50|84800.7|84750.7|84803.6|84753.6|84804.5|84754.5|84800.7|84750.7|35
1620194940000|2021-05-05 06:09:00|84803.4|84753.4|84790.1|84740.1|84808|84758|84789.4|84739.4|46
1620194950000|2021-05-05 06:09:10|84790.3|84740.3|84802.2|84752.2|84803.1|84753.1|84790.3|84740.3|49
1620194960000|2021-05-05 06:09:20|84802.4|84752.4|84813.4|84763.4|84815.1|84765.1|84802.1|84752.1|48
1620194970000|2021-05-05 06:09:30|84813.7|84763.7|84798.5|84748.5|84814.7|84764.7|84787.4|84747.3|43
1620194980000|2021-05-05 06:09:40|84798.4|84748.4|84788.9|84738.9|84799.2|84749.2|84788.4|84738.4|30
1620194990000|2021-05-05 06:09:50|84789.1|84739.1|84785.1|84735.1|84790.5|84740.5|84785|84735|25
1620195000000|2021-05-05 06:10:00|84789.5|84739.5|84789.9|84739.9|84793.8|84743.8|84784.8|84734.8|41
1620195010000|2021-05-05 06:10:10|84790.1|84740.1|84790.4|84740.4|84790.8|84740.8|84789.9|84739.9|17
1620195020000|2021-05-05 06:10:20|84790.6|84740.6|84791|84741|84803.2|84753.2|84789.4|84739.4|63
1620195030000|2021-05-05 06:10:30|84791.1|84741.1|84792.2|84742.2|84796.2|84746.2|84789.5|84739.5|48
1620195040000|2021-05-05 06:10:40|84792.5|84742.5|84793.4|84743.4|84793.8|84743.8|84786|84736|39
1620195050000|2021-05-05 06:10:50|84791.1|84741.1|84794|84744|84796.4|84746.4|84790.9|84740.9|33
1620195060000|2021-05-05 06:11:00|84794.1|84744.1|84803.6|84753.6|84804.1|84754.1|84791.3|84741.3|47
1620195070000|2021-05-05 06:11:10|84803.4|84753.4|84787.6|84737.6|84808.1|84758.1|84787.6|84737.6|57
1620195080000|2021-05-05 06:11:20|84790.4|84740.4|84788.8|84738.8|84793.2|84743.2|84774.8|84724.8|56
1620195090000|2021-05-05 06:11:30|84789.6|84739.6|84793.1|84743.1|84793.1|84743.1|84781.7|84731.7|47
1620195100000|2021-05-05 06:11:40|84792.3|84742.3|84790.8|84740.8|84810.4|84760.4|84781.8|84731.8|65
1620195110000|2021-05-05 06:11:50|84789.6|84739.6|84803.5|84753.5|84804.2|84764.7|84787.4|84737.4|46
1620195120000|2021-05-05 06:12:00|84803.7|84753.7|84787.7|84737.7|84804.3|84754.3|84787.1|84737.1|43
1620195130000|2021-05-05 06:12:10|84787.9|84737.9|84808.5|84758.5|84808.8|84758.8|84787.7|84737.7|38
1620195140000|2021-05-05 06:12:20|84809|84759|84806.7|84756.7|84809|84759|84806.1|84756.1|23
1620195150000|2021-05-05 06:12:30|84806.9|84756.9|84809.9|84759.9|84811.1|84761.1|84805|84755|27
1620195160000|2021-05-05 06:12:40|84810.2|84760.2|84815.5|84765.5|84816.6|84766.6|84809.7|84759.7|48
1620195170000|2021-05-05 06:12:50|84815.4|84765.4|84813.3|84763.3|84819.6|84769.6|84807.6|84757.6|49
1620195180000|2021-05-05 06:13:00|84813.4|84763.4|84802.3|84752.3|84813.4|84765.9|84790.5|84749.4|59
1620195190000|2021-05-05 06:13:10|84801.7|84751.7|84802.4|84752.4|84805.1|84755.1|84801.6|84751.6|22
1620195200000|2021-05-05 06:13:20|84802.6|84752.6|84809.3|84759.3|84809.7|84759.7|84802.1|84752.1|30
1620195210000|2021-05-05 06:13:30|84808.9|84758.9|84813.9|84763.9|84813.9|84763.9|84807.6|84757.6|56
1620195220000|2021-05-05 06:13:40|84813.4|84763.4|84810.6|84760.6|84813.7|84763.7|84808.1|84758.1|43
1620195230000|2021-05-05 06:13:50|84811.3|84761.3|84809.1|84759.1|84826.1|84783.4|84808.4|84759.1|52
1620195240000|2021-05-05 06:14:00|84807.3|84757.3|84822.5|84772.5|84823.3|84781.9|84806.6|84756.6|50
1620195250000|2021-05-05 06:14:10|84822.1|84772.1|84820.5|84770.5|84823.5|84773.5|84819.7|84769.7|32
1620195260000|2021-05-05 06:14:20|84820.2|84770.2|84820.4|84770.4|84820.8|84770.8|84819|84769|23
1620195270000|2021-05-05 06:14:30|84820.3|84770.3|84820.8|84770.8|84824.7|84774.7|84818.6|84768.6|39
1620195280000|2021-05-05 06:14:40|84821.7|84771.7|84812.9|84762.9|84833.7|84783.7|84811.5|84761.5|53
1620195290000|2021-05-05 06:14:50|84812.7|84762.7|84810.7|84760.7|84822.5|84772.5|84794.4|84753.2|54
1620195300000|2021-05-05 06:15:00|84812.8|84762.8|84833.1|84783.1|84834.6|84784.6|84810|84760|67
1620195310000|2021-05-05 06:15:10|84832.9|84782.9|84830.2|84780.2|84832.9|84782.9|84823.6|84773.6|56
1620195320000|2021-05-05 06:15:20|84832.1|84782.1|84840.2|84790.2|84840.9|84790.9|84832.1|84782.1|50
1620195330000|2021-05-05 06:15:30|84840.3|84790.3|84844.6|84794.6|84852.1|84813|84838|84790.2|53
1620195340000|2021-05-05 06:15:40|84845.9|84795.9|84844.3|84794.3|84845.9|84795.9|84843.5|84793.5|30
1620195350000|2021-05-05 06:15:50|84844.1|84794.1|84844.5|84794.5|84847.2|84797.2|84843|84793|42
1620195360000|2021-05-05 06:16:00|84845.2|84795.2|84852.1|84802.1|84855|84805|84842.3|84792.3|63
1620195370000|2021-05-05 06:16:10|84852|84802|84847.7|84797.7|84852|84810.4|84835.4|84794.5|48
1620195380000|2021-05-05 06:16:20|84847.8|84797.8|84847|84797|84847.9|84797.9|84845.5|84795.5|32
1620195390000|2021-05-05 06:16:30|84846.8|84796.8|84849.6|84799.6|84857.2|84807.2|84846.5|84796.5|59
1620195400000|2021-05-05 06:16:40|84849.5|84799.5|84848.3|84798.3|84855.9|84805.9|84847.8|84797.8|60
1620195410000|2021-05-05 06:16:50|84848.4|84798.4|84849.8|84799.8|84853.8|84803.8|84847.5|84797.5|44
1620195420000|2021-05-05 06:17:00|84849.4|84799.4|84860.2|84810.2|84860.2|84810.2|84849.1|84799.1|56
1620195430000|2021-05-05 06:17:10|84860.5|84810.5|84855.9|84805.9|84865.2|84817.9|84842.9|84804.7|58
1620195440000|2021-05-05 06:17:20|84855.2|84805.2|84856.2|84806.2|84858.9|84820.6|84843.4|84803.7|51
1620195450000|2021-05-05 06:17:30|84856.5|84806.5|84865.1|84815.1|84866.3|84827.6|84851.6|84806.5|39
1620195460000|2021-05-05 06:17:40|84864.4|84814.4|84854.4|84804.4|84867.9|84817.9|84853.2|84803.2|45
1620195470000|2021-05-05 06:17:50|84854.9|84804.9|84858.3|84808.3|84859|84809|84853|84803|55
1620195480000|2021-05-05 06:18:00|84858|84808|84859.4|84809.4|84860.7|84810.7|84857.2|84807.2|33
1620195490000|2021-05-05 06:18:10|84859.6|84809.6|84859.6|84809.6|84864.3|84814.3|84855.3|84805.3|40
1620195500000|2021-05-05 06:18:20|84859.5|84809.5|84860.4|84810.4|84862.7|84812.7|84853.9|84803.9|51
1620195510000|2021-05-05 06:18:30|84860.6|84810.6|84863.7|84813.7|84869.1|84819.1|84859.3|84809.3|43
1620195520000|2021-05-05 06:18:40|84861.2|84811.2|84858.7|84808.7|84862.5|84822.7|84843.4|84806.1|60
1620195530000|2021-05-05 06:18:50|84858.5|84808.5|84855.5|84805.5|84858.6|84808.6|84854.1|84804.1|32
1620195540000|2021-05-05 06:19:00|84855.7|84805.7|84851.7|84801.7|84856.3|84815.8|84838.5|84801|51
1620195550000|2021-05-05 06:19:10|84852.5|84802.5|84859.9|84809.9|84860.9|84810.9|84850.9|84800.9|37
1620195560000|2021-05-05 06:19:20|84860|84810|84852.7|84802.7|84860.4|84816.8|84841.1|84800.5|37
1620195570000|2021-05-05 06:19:30|84852.6|84802.6|84855.8|84805.8|84857.5|84807.5|84852.4|84802.4|36
1620195580000|2021-05-05 06:19:40|84855.6|84805.6|84855|84805|84855.9|84805.9|84854.1|84804.1|22
1620195590000|2021-05-05 06:19:50|84854.8|84804.8|84865|84815|84868.1|84818.1|84854.7|84804.7|38
1620195600000|2021-05-05 06:20:00|84865.1|84815.1|84877.8|84827.8|84877.9|84827.9|84864.3|84814.3|41
1620195610000|2021-05-05 06:20:10|84879.3|84829.3|84880.7|84830.7|84884.3|84834.3|84878.1|84828.1|55
1620195620000|2021-05-05 06:20:20|84878.2|84828.2|84876.7|84826.7|84883.3|84833.3|84876.6|84826.6|55
1620195630000|2021-05-05 06:20:30|84876.6|84826.6|84876.7|84826.7|84877.1|84827.1|84874.7|84824.7|38
1620195640000|2021-05-05 06:20:40|84876.8|84826.8|84879.5|84829.5|84883.7|84833.7|84876.5|84826.5|34
1620195650000|2021-05-05 06:20:50|84878.9|84828.9|84878.6|84828.6|84879.8|84829.8|84877.8|84827.8|31
1620195660000|2021-05-05 06:21:00|84878.5|84828.5|84878.9|84828.9|84879.2|84829.2|84877.7|84827.7|18
1620195670000|2021-05-05 06:21:10|84878.6|84828.6|84874|84824|84879|84829|84874|84824|15
1620195680000|2021-05-05 06:21:20|84874.2|84824.2|84873.6|84823.6|84874.9|84837|84860.4|84823|37
1620195690000|2021-05-05 06:21:30|84873.7|84823.7|84879.8|84829.8|84880.7|84830.7|84873.1|84823.1|31
1620195700000|2021-05-05 06:21:40|84880|84830|84875.5|84825.5|84880.5|84830.5|84871|84821|35
1620195710000|2021-05-05 06:21:50|84875.9|84825.9|84887.3|84837.3|84888.6|84838.6|84874.7|84824.7|56
1620195720000|2021-05-05 06:22:00|84887.2|84837.2|84886.2|84836.2|84889|84839|84885.9|84835.9|43
1620195730000|2021-05-05 06:22:10|84885.9|84835.9|84889.8|84839.8|84893.8|84843.8|84885.9|84835.9|41
1620195740000|2021-05-05 06:22:20|84890.7|84840.7|84886.2|84836.2|84891.5|84841.5|84885.9|84835.9|37
1620195750000|2021-05-05 06:22:30|84886.1|84836.1|84887.8|84837.8|84888.7|84838.7|84884.9|84834.9|26
1620195760000|2021-05-05 06:22:40|84889.1|84839.1|84885.2|84835.2|84889.1|84839.1|84885|84835|36
1620195770000|2021-05-05 06:22:50|84885.1|84835.1|84886.7|84836.7|84887.4|84837.4|84885.1|84835.1|20
1620195780000|2021-05-05 06:23:00|84886.8|84836.8|84895.3|84845.3|84895.5|84845.5|84886.2|84836.2|36
1620195790000|2021-05-05 06:23:10|84894.6|84844.6|84890.6|84840.6|84895.3|84845.3|84887.8|84837.8|40
1620195800000|2021-05-05 06:23:20|84890.5|84840.5|84893.7|84843.7|84894.6|84844.6|84888.5|84838.5|24
1620195810000|2021-05-05 06:23:30|84893.6|84843.6|84894.3|84844.3|84895.5|84845.5|84893.3|84843.3|32
1620195820000|2021-05-05 06:23:40|84894.6|84844.6|84894.8|84844.8|84895.9|84845.9|84892|84842|36
1620195830000|2021-05-05 06:23:50|84893.9|84843.9|84891.6|84841.6|84897.2|84847.2|84891|84841|35
1620195840000|2021-05-05 06:24:00|84892.8|84842.8|84886.8|84836.8|84892.8|84842.8|84885.3|84835.3|47
1620195850000|2021-05-05 06:24:10|84887.1|84837.1|84886.6|84836.6|84889.8|84839.8|84884|84834|41
1620195860000|2021-05-05 06:24:20|84887|84837|84884.6|84834.6|84887|84837|84881.9|84831.9|51
1620195870000|2021-05-05 06:24:30|84884.7|84834.7|84884.7|84834.7|84886|84836|84884|84834|23
1620195880000|2021-05-05 06:24:40|84885|84835|84883.9|84833.9|84886.1|84836.1|84880.4|84830.4|42
1620195890000|2021-05-05 06:24:50|84882.9|84832.9|84882.5|84832.5|84884.8|84834.8|84880.9|84830.9|35
1620195900000|2021-05-05 06:25:00|84882.6|84832.6|84884.3|84834.3|84884.9|84834.9|84881.8|84831.8|34
1620195910000|2021-05-05 06:25:10|84884.4|84834.4|84884.3|84834.3|84884.4|84834.4|84881.5|84831.5|32
1620195920000|2021-05-05 06:25:20|84883.1|84833.1|84882.3|84832.3|84883.6|84833.6|84882.3|84832.3|39
1620195930000|2021-05-05 06:25:30|84882.9|84832.9|84883.2|84833.2|84884.2|84834.2|84881.6|84831.6|48
1620195940000|2021-05-05 06:25:40|84883.1|84833.1|84887.6|84837.6|84891.2|84841.2|84881.9|84831.9|57
1620195950000|2021-05-05 06:25:50|84887|84837|84886.9|84836.9|84887.7|84837.7|84883.7|84833.7|43
1620195960000|2021-05-05 06:26:00|84887.3|84837.3|84885.4|84835.4|84887.3|84837.3|84883.9|84833.9|31
1620195970000|2021-05-05 06:26:10|84885.7|84835.7|84890.3|84840.3|84894.3|84844.3|84885.1|84835.1|54
1620195980000|2021-05-05 06:26:20|84890.6|84840.6|84889.6|84839.6|84892.6|84854|84876.8|84838.1|48
1620195990000|2021-05-05 06:26:30|84889.9|84839.9|84894.2|84844.2|84894.2|84844.2|84888.1|84838.1|43
1620196000000|2021-05-05 06:26:40|84894.8|84844.8|84894.5|84844.5|84895.1|84845.1|84891.7|84841.7|33
1620196010000|2021-05-05 06:26:50|84893.7|84843.7|84893.1|84843.1|84894.2|84844.2|84893|84843|27
1620196020000|2021-05-05 06:27:00|84893|84843|84893.7|84843.7|84894.1|84844.1|84892.4|84842.4|32
1620196030000|2021-05-05 06:27:10|84893.8|84843.8|84890.2|84840.2|84894.5|84844.5|84890.2|84840.2|34
1620196040000|2021-05-05 06:27:20|84892.3|84842.3|84895.1|84845.1|84895.9|84845.9|84890.1|84840.1|40
1620196050000|2021-05-05 06:27:30|84894.5|84844.5|84895.3|84845.3|84895.6|84845.6|84893.6|84843.6|23
1620196060000|2021-05-05 06:27:40|84894.5|84844.5|84894.9|84844.9|84895.4|84845.4|84894.4|84844.4|34
1620196070000|2021-05-05 06:27:50|84895|84845|84894.9|84844.9|84895.2|84845.2|84894.3|84844.3|30
1620196080000|2021-05-05 06:28:00|84894.8|84844.8|84892.6|84842.6|84895.5|84845.5|84892.3|84842.3|25
1620196090000|2021-05-05 06:28:10|84891.1|84841.1|84892.2|84842.2|84893.2|84855.3|84878.7|84840.9|34
1620196100000|2021-05-05 06:28:20|84892.9|84842.9|84892.2|84842.2|84893.8|84843.8|84891.9|84841.9|30
1620196110000|2021-05-05 06:28:30|84892.5|84842.5|84893.3|84843.3|84893.4|84843.4|84892|84842|25
1620196120000|2021-05-05 06:28:40|84893|84843|84888.7|84838.7|84893.6|84852.8|84877.5|84836.9|32
1620196130000|2021-05-05 06:28:50|84888.4|84838.4|84885.6|84835.6|84890.8|84840.8|84885.5|84835.5|45
1620196140000|2021-05-05 06:29:00|84884.9|84834.9|84893.6|84843.6|84894.1|84844.1|84884.1|84834.1|53
1620196150000|2021-05-05 06:29:10|84893.2|84843.2|84903.7|84853.7|84903.8|84853.8|84892.9|84842.9|47
1620196160000|2021-05-05 06:29:20|84901.5|84851.5|84904.3|84854.3|84908.3|84858.3|84896.3|84846.3|32
1620196170000|2021-05-05 06:29:30|84906.5|84856.5|84895.3|84845.3|84907.6|84857.6|84894.9|84844.9|31
1620196180000|2021-05-05 06:29:40|84895.4|84845.4|84899.5|84849.5|84906|84853.3|84894.3|84825.3|53
1620196190000|2021-05-05 06:29:50|84906.8|84856.8|84894.5|84844.5|84906.8|84856.8|84894.5|84844.5|30
1620196200000|2021-05-05 06:30:00|84897.3|84847.3|84903.9|84853.9|84909.3|84856.8|84896.8|84834.3|48
1620196210000|2021-05-05 06:30:10|84906.7|84856.7|84910.4|84860.4|84911.3|84861.3|84905.9|84855.9|44
1620196220000|2021-05-05 06:30:20|84909.3|84859.3|84914.3|84864.3|84914.3|84864.3|84903.4|84842.5|40
1620196230000|2021-05-05 06:30:30|84914.2|84864.2|84907.9|84857.9|84914.2|84864.2|84906.8|84856.8|27
1620196240000|2021-05-05 06:30:40|84909.2|84859.2|84909|84859|84909.3|84859.3|84907.7|84857.7|22
1620196250000|2021-05-05 06:30:50|84908.9|84858.9|84913.2|84863.2|84914.3|84864.3|84908.9|84858.9|51
1620196260000|2021-05-05 06:31:00|84913.7|84863.7|84914|84864|84915|84865|84912.1|84862.1|43
1620196270000|2021-05-05 06:31:10|84914.1|84864.1|84916|84866|84916|84866|84913.2|84863.2|31
1620196280000|2021-05-05 06:31:20|84916.5|84866.5|84926.7|84876.7|84930.5|84880.5|84914.4|84864.4|72
1620196290000|2021-05-05 06:31:30|84925.9|84875.9|84933.8|84883.8|84936.6|84886.6|84922.8|84872.8|57
1620196300000|2021-05-05 06:31:40|84932.1|84882.1|84938.6|84888.6|84945.2|84895.2|84932.1|84882.1|62
1620196310000|2021-05-05 06:31:50|84938|84888|84929.7|84879.7|84941.5|84891.5|84927.8|84877.8|52
1620196320000|2021-05-05 06:32:00|84930.2|84880.2|84922.2|84872.2|84933.3|84883.3|84921.7|84871.7|60
1620196330000|2021-05-05 06:32:10|84924.2|84874.2|84918.6|84868.6|84929|84879|84915.1|84865.1|59
1620196340000|2021-05-05 06:32:20|84920.4|84870.4|84922.7|84872.7|84925|84875|84919.1|84869.1|39
1620196350000|2021-05-05 06:32:30|84922.4|84872.4|84919.7|84869.7|84923.1|84873.1|84918.2|84868.2|31
1620196360000|2021-05-05 06:32:40|84915.7|84865.7|84910.9|84860.9|84915.8|84865.8|84909.5|84859.5|33
1620196370000|2021-05-05 06:32:50|84910.8|84860.8|84915.6|84865.6|84917.6|84867.6|84907.6|84857.6|38
1620196380000|2021-05-05 06:33:00|84903.5|84853.5|84905.8|84855.8|84906.7|84856.7|84896.2|84846.2|54
1620196390000|2021-05-05 06:33:10|84906|84856|84906.1|84856.1|84908.4|84858.4|84905.9|84855.9|28
1620196400000|2021-05-05 06:33:20|84905.6|84855.6|84907.9|84857.9|84909.6|84859.6|84905.4|84855.4|40
1620196410000|2021-05-05 06:33:30|84907.7|84857.7|84887.6|84837.6|84907.7|84857.7|84882.8|84832.8|60
1620196420000|2021-05-05 06:33:40|84891.9|84841.9|84882|84832|84892.9|84842.9|84882|84832|57
1620196430000|2021-05-05 06:33:50|84881.4|84831.4|84883.2|84833.2|84883.5|84833.5|84881.4|84831.4|37
1620196440000|2021-05-05 06:34:00|84881.3|84831.3|84866.4|84816.4|84884.8|84841|84851.8|84811.2|56
1620196450000|2021-05-05 06:34:10|84866.6|84816.6|84864.4|84814.4|84868.4|84827.9|84851.2|84812.7|41
1620196460000|2021-05-05 06:34:20|84864.1|84814.1|84859.1|84809.1|84864.1|84825|84844.5|84806.4|43
1620196470000|2021-05-05 06:34:30|84858.8|84808.8|84860.2|84810.2|84861.1|84821.8|84844.4|84805.9|52
1620196480000|2021-05-05 06:34:40|84861.5|84811.5|84846.9|84821.9|84864.1|84826.1|84842.4|84804.9|52
1620196490000|2021-05-05 06:34:50|84847.2|84822.2|84843.6|84818.6|84847.5|84822.5|84843.6|84818.6|34
1620196500000|2021-05-05 06:35:00|84844.3|84819.3|84864.3|84839.3|84875.7|84839.8|84844.3|84817.5|51
1620196510000|2021-05-05 06:35:10|84865.4|84840.4|84883.6|84833.6|84893.5|84843.5|84863.1|84833.6|32
1620196520000|2021-05-05 06:35:20|84885.4|84835.4|84861.4|84811.4|84885.4|84843.4|84839.7|84801.9|63
1620196530000|2021-05-05 06:35:30|84860.3|84810.3|84853.7|84803.7|84864.7|84825.1|84842.6|84802|34
1620196540000|2021-05-05 06:35:40|84853.3|84803.3|84842.1|84817.1|84862.7|84822.3|84838.8|84799.8|37
1620196550000|2021-05-05 06:35:50|84842.4|84817.4|84843.5|84818.5|84845|84820|84840.3|84815.3|41
1620196560000|2021-05-05 06:36:00|84844.3|84819.3|84846.9|84821.9|84859.6|84822.8|84843.3|84809|24
1620196570000|2021-05-05 06:36:10|84847.2|84822.2|84847.6|84822.6|84847.6|84822.6|84844.9|84819.9|35
1620196580000|2021-05-05 06:36:20|84846.1|84821.1|84842.5|84817.5|84855.6|84822.5|84840.8|84803|32
1620196590000|2021-05-05 06:36:30|84842|84817|84854.7|84829.7|84869.8|84832.4|84840.5|84815.5|53
1620196600000|2021-05-05 06:36:40|84854.5|84829.5|84859.9|84809.9|84865.7|84830.2|84845.1|84806.6|52
1620196610000|2021-05-05 06:36:50|84862.6|84812.6|84842.4|84817.4|84862.6|84817.5|84833.3|84795|42
1620196620000|2021-05-05 06:37:00|84841.3|84816.3|84844.3|84819.3|84864.2|84824.9|84841.3|84805.5|66
1620196630000|2021-05-05 06:37:10|84843.6|84818.6|84849.1|84824.1|84863.5|84824.7|84843.5|84807.3|43
1620196640000|2021-05-05 06:37:20|84849.2|84824.2|84849.9|84824.9|84849.9|84824.9|84845|84820|42
1620196650000|2021-05-05 06:37:30|84852.9|84827.9|84844.2|84819.2|84866.3|84830.5|84838.9|84801.7|62
1620196660000|2021-05-05 06:37:40|84843.1|84818.1|84849|84824|84862.1|84827|84839.2|84811.7|42
1620196670000|2021-05-05 06:37:50|84849.1|84824.1|84854.2|84829.2|84862.6|84829.5|84849.1|84812|44
1620196680000|2021-05-05 06:38:00|84854.4|84829.4|84840.3|84815.3|84860.1|84835.1|84836.9|84803.7|54
1620196690000|2021-05-05 06:38:10|84841.4|84816.4|84835.5|84810.5|84862.4|84823.9|84834.9|84797.8|47
1620196700000|2021-05-05 06:38:20|84835.1|84810.1|84821.7|84796.7|84845.8|84811.3|84821.2|84784.4|45
1620196710000|2021-05-05 06:38:30|84820.6|84795.6|84824.6|84799.6|84843.7|84805.2|84819.7|84789.5|32
1620196720000|2021-05-05 06:38:40|84820.5|84795.5|84834.4|84784.4|84835.3|84796.5|84807.6|84782.6|52
1620196730000|2021-05-05 06:38:50|84834.5|84784.5|84828.1|84803.1|84834.5|84807.3|84809.7|84777.4|61
1620196740000|2021-05-05 06:39:00|84828.4|84803.4|84830.3|84805.3|84843.5|84806.4|84824.3|84786.4|54
1620196750000|2021-05-05 06:39:10|84830.6|84805.6|84827.7|84777.7|84843.5|84810|84814.6|84777.7|48
1620196760000|2021-05-05 06:39:20|84816.2|84791.2|84820.1|84795.1|84824.7|84799.7|84815.3|84790.3|55
1620196770000|2021-05-05 06:39:30|84818.5|84793.5|84820.9|84795.9|84837|84802.3|84807.4|84782.4|53
1620196780000|2021-05-05 06:39:40|84820.5|84795.5|84808|84783|84832.6|84795.7|84806|84779.3|43
1620196790000|2021-05-05 06:39:50|84808.6|84783.6|84809|84784|84818.1|84784.3|84805.1|84767.8|36
1620196800000|2021-05-05 06:40:00|84807.2|84782.2|84826.4|84801.4|84836.9|84801.4|84806.9|84773.9|35
1620196810000|2021-05-05 06:40:10|84825.7|84800.7|84806.3|84781.3|84838|84800.7|84805.7|84772.6|48
1620196820000|2021-05-05 06:40:20|84805.8|84780.8|84818.3|84768.3|84819.4|84780.8|84804.6|84768|26
1620196830000|2021-05-05 06:40:30|84818.5|84768.5|84841.7|84791.7|84842|84803.8|84810.3|84768.5|35
1620196840000|2021-05-05 06:40:40|84841.5|84791.5|84826.6|84776.6|84841.6|84804.7|84814.8|84776.3|39
1620196850000|2021-05-05 06:40:50|84826.7|84776.7|84810.8|84785.8|84830.2|84792.6|84810.7|84775.3|40
1620196860000|2021-05-05 06:41:00|84811.9|84786.9|84818.1|84793.1|84833.1|84795.2|84809.8|84781.2|27
1620196870000|2021-05-05 06:41:10|84818|84793|84832.3|84782.3|84832.3|84796.4|84817.1|84782.3|25
1620196880000|2021-05-05 06:41:20|84831.5|84781.5|84818.1|84793.1|84832.8|84795.1|84817.3|84780.2|35
1620196890000|2021-05-05 06:41:30|84817.9|84792.9|84812.9|84787.9|84829.1|84793|84812.5|84774|42
1620196900000|2021-05-05 06:41:40|84813.9|84788.9|84815.5|84790.5|84815.9|84790.9|84812.5|84787.5|30
1620196910000|2021-05-05 06:41:50|84815.3|84790.3|84817.3|84792.3|84819.6|84794.6|84815.1|84790.1|31
1620196920000|2021-05-05 06:42:00|84817.4|84792.4|84810.5|84785.5|84821|84796|84809.9|84784.9|33
1620196930000|2021-05-05 06:42:10|84811.5|84786.5|84831.7|84806.7|84835.1|84810.1|84808.5|84772|62
1620196940000|2021-05-05 06:42:20|84832.9|84807.9|84827.6|84777.6|84839.6|84810.8|84815.8|84776.9|53
1620196950000|2021-05-05 06:42:30|84827.5|84777.5|84824.8|84774.8|84827.5|84790.9|84810.5|84773.5|50
1620196960000|2021-05-05 06:42:40|84825.2|84775.2|84812|84787|84825.2|84788.9|84811.6|84772.3|27
1620196970000|2021-05-05 06:42:50|84811.6|84786.6|84811.6|84786.6|84823.7|84787|84808.9|84772.1|37
1620196980000|2021-05-05 06:43:00|84824.2|84774.2|84814|84764|84825.4|84787.1|84801.1|84763.1|45
1620196990000|2021-05-05 06:43:10|84813.4|84763.4|84815.4|84790.4|84828.5|84790.7|84805.4|84762.9|47
1620197000000|2021-05-05 06:43:20|84815.7|84790.7|84829.4|84804.4|84838.7|84806.7|84815.7|84779.1|41
1620197010000|2021-05-05 06:43:30|84828.9|84803.9|84838|84813|84849.6|84813.4|84828.9|84791.1|44
1620197020000|2021-05-05 06:43:40|84838.2|84813.2|84829|84804|84843.8|84813.2|84826.3|84788.4|51
1620197030000|2021-05-05 06:43:50|84828.9|84803.9|84833.6|84783.6|84834.6|84803.9|84818.2|84783.6|28
1620197040000|2021-05-05 06:44:00|84834.4|84784.4|84824|84799|84835.5|84799|84821.1|84784|39
1620197050000|2021-05-05 06:44:10|84824.1|84799.1|84825.1|84800.1|84837.3|84801|84813.6|84775.1|40
1620197060000|2021-05-05 06:44:20|84825|84800|84838.5|84788.5|84839.1|84800|84812.1|84776|52
1620197070000|2021-05-05 06:44:30|84838.8|84788.8|84827.3|84802.3|84839.3|84802.3|84826.7|84788.3|17
1620197080000|2021-05-05 06:44:40|84829.5|84804.5|84823|84798|84841.4|84806.8|84822.6|84787.3|50
1620197090000|2021-05-05 06:44:50|84822.6|84797.6|84822.3|84772.3|84830.5|84798.1|84803.5|84771.6|49
1620197100000|2021-05-05 06:45:00|84821.6|84771.6|84803.4|84778.4|84823.2|84780.1|84802.7|84765.3|42
1620197110000|2021-05-05 06:45:10|84803.8|84778.8|84815|84765|84816|84780|84803.3|84765|18
1620197120000|2021-05-05 06:45:20|84815.1|84765.1|84825.4|84775.4|84827.5|84789.7|84798.7|84762.9|51
1620197130000|2021-05-05 06:45:30|84825.2|84775.2|84823.4|84798.4|84832.6|84800.5|84815.8|84774.9|46
1620197140000|2021-05-05 06:45:40|84824.2|84799.2|84835.4|84785.4|84835.4|84799.2|84820.9|84783.6|26
1620197150000|2021-05-05 06:45:50|84835.3|84785.3|84830|84780|84835.4|84785.4|84809.1|84771.3|45
1620197160000|2021-05-05 06:46:00|84830.6|84780.6|84834.1|84784.1|84835|84798.9|84816.2|84778.2|53
1620197170000|2021-05-05 06:46:10|84834.6|84784.6|84824|84799|84835.9|84800.7|84823|84784.6|26
1620197180000|2021-05-05 06:46:20|84824.4|84799.4|84816.4|84791.4|84837.4|84803.3|84807.4|84770.3|45
1620197190000|2021-05-05 06:46:30|84815.5|84790.5|84820.7|84795.7|84831.8|84795.7|84815.5|84778.2|49
1620197200000|2021-05-05 06:46:40|84818.2|84793.2|84813|84763|84829.3|84795.9|84810.4|84760.4|56
1620197210000|2021-05-05 06:46:50|84813.1|84763.1|84806.1|84756.1|84813.1|84776.7|84791.2|84754.1|47
1620197220000|2021-05-05 06:47:00|84805.7|84755.7|84794.4|84769.4|84819.4|84776.5|84789.4|84751.6|51
1620197230000|2021-05-05 06:47:10|84796.3|84771.3|84816.1|84766.1|84827.7|84783|84794.6|84760.7|43
1620197240000|2021-05-05 06:47:20|84813.6|84763.6|84788.9|84763.9|84813.6|84776.7|84788.8|84763.6|40
1620197250000|2021-05-05 06:47:30|84788.4|84763.4|84811.4|84761.4|84811.4|84770.9|84787.1|84751.8|32
1620197260000|2021-05-05 06:47:40|84798.9|84773.9|84812.7|84762.7|84813.3|84774.6|84797.7|84761.4|18
1620197270000|2021-05-05 06:47:50|84813.5|84763.5|84806.8|84781.8|84819.7|84784|84800.8|84763.5|40
1620197280000|2021-05-05 06:48:00|84808.4|84783.4|84808.1|84783.1|84822.1|84783.9|84806.4|84768.2|25
1620197290000|2021-05-05 06:48:10|84808.2|84783.2|84807.5|84782.5|84819|84791.8|84803.1|84767.9|41
1620197300000|2021-05-05 06:48:20|84808|84783|84809|84784|84810.9|84785.9|84807.8|84782.8|52
1620197310000|2021-05-05 06:48:30|84808.9|84783.9|84804.3|84779.3|84810.6|84785.6|84802.7|84777.7|40
1620197320000|2021-05-05 06:48:40|84804.2|84779.2|84808.9|84783.9|84820.6|84784.5|84804.2|84770|32
1620197330000|2021-05-05 06:48:50|84808.8|84783.8|84809.2|84784.2|84810.5|84785.5|84806.1|84781.1|34
1620197340000|2021-05-05 06:49:00|84808.8|84783.8|84808.3|84783.3|84809.6|84784.6|84807|84782|27
1620197350000|2021-05-05 06:49:10|84808.4|84783.4|84806.1|84781.1|84819.3|84785.8|84805.6|84769.1|42
1620197360000|2021-05-05 06:49:20|84805.1|84780.1|84844.5|84794.5|84844.5|84804|84805.1|84780.1|41
1620197370000|2021-05-05 06:49:30|84843.5|84793.5|84836.6|84811.6|84849.8|84812.4|84828.3|84793.5|56
1620197380000|2021-05-05 06:49:40|84837.6|84812.6|84851.1|84801.1|84851.7|84813.8|84833.2|84796.1|58
1620197390000|2021-05-05 06:49:50|84850.5|84800.5|84871.1|84821.1|84916.4|84866.4|84844.4|84800.5|70
1620197400000|2021-05-05 06:50:00|84870.6|84820.6|84885.2|84835.2|84893.5|84843.5|84865.4|84820.6|72
1620197410000|2021-05-05 06:50:10|84886.1|84836.1|84867.1|84817.1|84886.2|84836.2|84866.6|84816.6|55
1620197420000|2021-05-05 06:50:20|84866.9|84816.9|84876.2|84826.2|84877.2|84828.8|84852.8|84813.8|60
1620197430000|2021-05-05 06:50:30|84874.6|84824.6|84870.6|84820.6|84874.6|84832.7|84857.1|84818.5|47
1620197440000|2021-05-05 06:50:40|84870.5|84820.5|84864.7|84814.7|84870.8|84820.8|84863.6|84813.6|53
1620197450000|2021-05-05 06:50:50|84864.9|84814.9|84868.4|84818.4|84871.7|84821.7|84864.9|84814.9|45
1620197460000|2021-05-05 06:51:00|84868.2|84818.2|84880.1|84830.1|84890.7|84840.7|84867.5|84817.5|57
1620197470000|2021-05-05 06:51:10|84882.2|84832.2|84899.4|84849.4|84900.1|84850.1|84879|84829|55
1620197480000|2021-05-05 06:51:20|84901.5|84851.5|84901.7|84851.7|84905.1|84855.1|84898.1|84848.1|48
1620197490000|2021-05-05 06:51:30|84901.4|84851.4|84883.6|84833.6|84905|84855|84873.1|84833.6|58
1620197500000|2021-05-05 06:51:40|84871.2|84846.2|84863.1|84838.1|84873.7|84848.7|84860.8|84835.8|54
1620197510000|2021-05-05 06:51:50|84862.6|84837.6|84867|84842|84868.8|84843.8|84862.1|84837.1|43
1620197520000|2021-05-05 06:52:00|84866.8|84841.8|84872.1|84822.1|84882.7|84844.9|84864.1|84822.1|60
1620197530000|2021-05-05 06:52:10|84859.3|84834.3|84871.7|84821.7|84872.7|84834.3|84854.5|84816.4|48
1620197540000|2021-05-05 06:52:20|84871.5|84821.5|84869.5|84819.5|84872.3|84822.3|84867.2|84817.2|37
1620197550000|2021-05-05 06:52:30|84869.4|84819.4|84853.5|84828.5|84869.4|84831.4|84849.9|84817.3|54
1620197560000|2021-05-05 06:52:40|84851.6|84826.6|84858.9|84808.9|84861.4|84828.3|84845.7|84808.1|50
1620197570000|2021-05-05 06:52:50|84859.4|84809.4|84870.2|84820.2|84870.2|84820.2|84858.5|84808.5|46
1620197580000|2021-05-05 06:53:00|84869.9|84819.9|84878.5|84828.5|84885.4|84848.6|84866.5|84818.3|67
1620197590000|2021-05-05 06:53:10|84878.9|84828.9|84861.5|84836.5|84879.7|84837.8|84860.6|84822.9|30
1620197600000|2021-05-05 06:53:20|84873.5|84823.5|84874.3|84824.3|84876.2|84826.2|84873|84823|40
1620197610000|2021-05-05 06:53:30|84874.2|84824.2|84866.4|84841.4|84879|84841.4|84861.7|84824.1|46
1620197620000|2021-05-05 06:53:40|84867.5|84842.5|84867.3|84842.3|84868.7|84843.7|84865.7|84840.7|48
1620197630000|2021-05-05 06:53:50|84867.2|84842.2|84886.3|84836.3|84887|84848.9|84867.1|84831.9|43
1620197640000|2021-05-05 06:54:00|84886.5|84836.5|84871.2|84846.2|84886.5|84846.4|84869.9|84832.2|33
1620197650000|2021-05-05 06:54:10|84871|84846|84861.3|84836.3|84872.4|84846|84854.8|84821.6|43
1620197660000|2021-05-05 06:54:20|84860.9|84835.9|84872.8|84822.8|84879.3|84841.4|84860.5|84819.1|50
1620197670000|2021-05-05 06:54:30|84873.7|84823.7|84861.8|84836.8|84873.7|84836.8|84855.8|84821.7|49
1620197680000|2021-05-05 06:54:40|84861.1|84836.1|84865.8|84840.8|84882.3|84844.9|84861.1|84824.8|48
1620197690000|2021-05-05 06:54:50|84866|84841|84866.1|84841.1|84881.5|84842.8|84865.9|84830.8|34
1620197700000|2021-05-05 06:55:00|84866.2|84841.2|84874.7|84824.7|84880|84842.7|84861.6|84823.7|58
1620197710000|2021-05-05 06:55:10|84875.3|84825.3|84852.6|84827.6|84875.3|84836.4|84848.9|84816.2|54
1620197720000|2021-05-05 06:55:20|84853|84828|84849.9|84824.9|84865.1|84828.5|84849.5|84814.5|41
1620197730000|2021-05-05 06:55:30|84849.4|84824.4|84848.9|84823.9|84849.8|84824.8|84847.7|84822.7|32
1620197740000|2021-05-05 06:55:40|84848.6|84823.6|84847.3|84822.3|84849.9|84824.9|84847.3|84822.3|36
1620197750000|2021-05-05 06:55:50|84847.4|84822.4|84846.5|84821.5|84848|84823|84845.6|84820.6|30
1620197760000|2021-05-05 06:56:00|84847.1|84822.1|84846.4|84821.4|84848.9|84823.9|84846.4|84821.4|53
1620197770000|2021-05-05 06:56:10|84846.2|84821.2|84848.7|84823.7|84848.7|84823.7|84846|84821|32
1620197780000|2021-05-05 06:56:20|84848.6|84823.6|84848.9|84823.9|84852.9|84827.9|84848.2|84823.2|28
1620197790000|2021-05-05 06:56:30|84849.2|84824.2|84847.9|84822.9|84866.6|84828.1|84845.7|84813.3|32
1620197800000|2021-05-05 06:56:40|84861.3|84811.3|84863.8|84813.8|84864.3|84827.6|84847.7|84809.5|57
1620197810000|2021-05-05 06:56:50|84863.5|84813.5|84858.7|84833.7|84864.9|84835.8|84849.8|84813.5|53
1620197820000|2021-05-05 06:57:00|84858.9|84833.9|84860.2|84835.2|84868.9|84835.3|84851.9|84817.4|61
1620197830000|2021-05-05 06:57:10|84860.4|84835.4|84860.6|84835.6|84871.7|84838.6|84854.3|84820.7|57
1620197840000|2021-05-05 06:57:20|84859.3|84834.3|84852|84802|84870.5|84836.7|84841.6|84801.3|67
1620197850000|2021-05-05 06:57:30|84853.7|84803.7|84858.2|84808.2|84861.4|84820.4|84834.7|84795.9|59
1620197860000|2021-05-05 06:57:40|84857.4|84807.4|84839.6|84814.6|84857.4|84818.7|84838.2|84801.1|59
1620197870000|2021-05-05 06:57:50|84839.3|84814.3|84842|84817|84856.4|84818.1|84839.3|84804.8|39
1620197880000|2021-05-05 06:58:00|84842.2|84817.2|84864|84814|84864.6|84822.4|84842.2|84807.6|47
1620197890000|2021-05-05 06:58:10|84863.9|84813.9|84873.7|84823.7|84875.9|84835.2|84852.1|84813.4|49
1620197900000|2021-05-05 06:58:20|84873.6|84823.6|84854|84829|84874.3|84841.7|84853.6|84816.9|54
1620197910000|2021-05-05 06:58:30|84853.5|84828.5|84869.4|84819.4|84870.7|84833.6|84851.7|84818|56
1620197920000|2021-05-05 06:58:40|84868.8|84818.8|84858.2|84833.2|84871.9|84834.6|84854.3|84816.4|41
1620197930000|2021-05-05 06:58:50|84856.3|84831.3|84853.9|84828.9|84874.5|84837.3|84853.9|84820.4|46
1620197940000|2021-05-05 06:59:00|84854.9|84829.9|84858.2|84833.2|84870.6|84833.2|84853.5|84820.3|38
1620197950000|2021-05-05 06:59:10|84858.4|84833.4|84857.5|84832.5|84858.4|84833.4|84856|84831|47
1620197960000|2021-05-05 06:59:20|84857.6|84832.6|84862.3|84837.3|84862.3|84837.3|84856.1|84831.1|37
1620197970000|2021-05-05 06:59:30|84861.9|84836.9|84859.2|84834.2|84866.7|84841.7|84859.2|84834.2|48
1620197980000|2021-05-05 06:59:40|84858.6|84833.6|84865.7|84840.7|84878.6|84840.7|84849.6|84824.6|59
1620197990000|2021-05-05 06:59:50|84863|84838|84878.7|84828.7|84882.4|84843.7|84863|84823.4|53
1620198000000|2021-05-05 07:00:00|84866.6|84841.6|84838.6|84813.6|84874.2|84847|84838.6|84807.3|74
1620198010000|2021-05-05 07:00:10|84838.9|84813.9|84854.5|84804.5|84856.9|84816.5|84835.6|84796.4|75
1620198020000|2021-05-05 07:00:20|84854.6|84804.6|84826.4|84801.4|84855.4|84818.1|84825.7|84800.7|66
1620198030000|2021-05-05 07:00:30|84823.4|84798.4|84826.8|84801.8|84835.4|84802.7|84810.7|84785.4|63
1620198040000|2021-05-05 07:00:40|84826.7|84801.7|84840.1|84815.1|84841.3|84816.3|84826.7|84801.7|56
1620198050000|2021-05-05 07:00:50|84840.9|84815.9|84830.2|84805.2|84849.3|84817.2|84829.3|84799.3|61
1620198060000|2021-05-05 07:01:00|84828.6|84803.6|84825.2|84800.2|84840.2|84805.2|84825|84790.2|67
1620198070000|2021-05-05 07:01:10|84824.6|84799.6|84832.1|84807.1|84833.4|84808.4|84822.8|84797.8|54
1620198080000|2021-05-05 07:01:20|84831|84806|84831|84806|84834.6|84809.6|84829.6|84804.6|51
1620198090000|2021-05-05 07:01:30|84830.8|84805.8|84832.7|84807.7|84832.7|84807.7|84826.7|84801.7|56
1620198100000|2021-05-05 07:01:40|84832.4|84807.4|84834|84809|84834.3|84809.3|84832.4|84807.4|43
1620198110000|2021-05-05 07:01:50|84833.8|84808.8|84834.3|84809.3|84835.4|84810.4|84830.5|84805.5|52
1620198120000|2021-05-05 07:02:00|84834.1|84809.1|84830.2|84805.2|84834.1|84809.1|84828.7|84803.7|57
1620198130000|2021-05-05 07:02:10|84830.3|84805.3|84831.8|84806.8|84832|84807|84830.3|84805.3|43
1620198140000|2021-05-05 07:02:20|84831.9|84806.9|84839|84814|84848.4|84823.4|84829|84804|53
1620198150000|2021-05-05 07:02:30|84840.5|84815.5|84842.7|84817.7|84848.5|84823.5|84840.1|84815.1|54
1620198160000|2021-05-05 07:02:40|84842.9|84817.9|84842.9|84817.9|84844.9|84819.9|84842.3|84817.3|34
1620198170000|2021-05-05 07:02:50|84842.7|84817.7|84855|84830|84855.1|84830.1|84842.6|84817.6|56
1620198180000|2021-05-05 07:03:00|84855.1|84830.1|84862.6|84837.6|84863.3|84838.3|84854.2|84829.2|56
1620198190000|2021-05-05 07:03:10|84862.4|84837.4|84866.2|84841.2|84874.6|84849.6|84861.9|84836.9|60
1620198200000|2021-05-05 07:03:20|84866.7|84841.7|84882.2|84857.2|84882.2|84857.2|84866.1|84841.1|62
1620198210000|2021-05-05 07:03:30|84882.6|84857.6|84911.4|84886.4|84913.5|84888.5|84882.3|84857.3|54
1620198220000|2021-05-05 07:03:40|84911.1|84886.1|84894.9|84869.9|84915.1|84886.3|84893.6|84865.1|42
1620198230000|2021-05-05 07:03:50|84894.1|84869.1|84887.5|84862.5|84896.2|84871.2|84884.7|84859.7|51
1620198240000|2021-05-05 07:04:00|84888|84863|84888|84863|84891.1|84866.1|84884.8|84859.8|46
1620198250000|2021-05-05 07:04:10|84888.2|84863.2|84883|84858|84891.9|84866.9|84883|84858|47
1620198260000|2021-05-05 07:04:20|84883.6|84858.6|84890.9|84865.9|84890.9|84865.9|84880.2|84855.2|61
1620198270000|2021-05-05 07:04:30|84890.3|84865.3|84888.1|84863.1|84891.9|84866.9|84883.7|84858.7|48
1620198280000|2021-05-05 07:04:40|84887.9|84862.9|84885.6|84860.6|84888.5|84863.5|84882.3|84857.3|50
1620198290000|2021-05-05 07:04:50|84885.3|84860.3|84886.6|84861.6|84887|84862|84883.4|84858.4|40
1620198300000|2021-05-05 07:05:00|84886.8|84861.8|84883.9|84858.9|84886.8|84861.8|84879.3|84854.3|60
1620198310000|2021-05-05 07:05:10|84882.9|84857.9|84888.4|84863.4|84889.2|84864.2|84879.8|84854.8|59
1620198320000|2021-05-05 07:05:20|84887.5|84862.5|84897.4|84872.4|84900.5|84875.5|84886.6|84861.6|43
1620198330000|2021-05-05 07:05:30|84897.7|84872.7|84896.3|84871.3|84897.7|84872.7|84890.9|84865.9|56
1620198340000|2021-05-05 07:05:40|84895.9|84870.9|84898.8|84873.8|84900.3|84875.3|84895.5|84870.5|59
1620198350000|2021-05-05 07:05:50|84898.6|84873.6|84901.6|84876.6|84904.3|84879.3|84893|84868|59
1620198360000|2021-05-05 07:06:00|84900.5|84875.5|84894.2|84869.2|84900.5|84875.5|84892.6|84867.6|54
1620198370000|2021-05-05 07:06:10|84894.4|84869.4|84890.2|84865.2|84895.1|84870.1|84889|84864|66
1620198380000|2021-05-05 07:06:20|84889.9|84864.9|84895.6|84870.6|84896.3|84871.3|84888.3|84863.3|47
1620198390000|2021-05-05 07:06:30|84895.4|84870.4|84893.8|84868.8|84900.5|84875.5|84892.3|84867.3|50
1620198400000|2021-05-05 07:06:40|84894|84869|84894.3|84869.3|84898.7|84873.7|84893.1|84868.1|60
1620198410000|2021-05-05 07:06:50|84894|84869|84904.4|84879.4|84904.4|84879.4|84893.4|84868.4|50
1620198420000|2021-05-05 07:07:00|84903.5|84878.5|84905.2|84880.2|84906|84881|84903.1|84878.1|38
1620198430000|2021-05-05 07:07:10|84905.9|84880.9|84903.7|84878.7|84907.8|84882.8|84901.8|84876.8|51
1620198440000|2021-05-05 07:07:20|84902.1|84877.1|84902.9|84877.9|84908.2|84883.2|84902.1|84877.1|52
1620198450000|2021-05-05 07:07:30|84902.4|84877.4|84900.4|84875.4|84903.9|84878.9|84899.9|84874.9|48
1620198460000|2021-05-05 07:07:40|84900.6|84875.6|84904.3|84879.3|84906.1|84881.1|84900.5|84875.5|41
1620198470000|2021-05-05 07:07:50|84904.2|84879.2|84917.4|84892.4|84919.8|84894.8|84904.2|84879.2|70
1620198480000|2021-05-05 07:08:00|84919.3|84894.3|84949.4|84924.4|84954.9|84924.4|84918.4|84893.4|64
1620198490000|2021-05-05 07:08:10|84950.5|84925.5|84952.1|84927.1|84965.7|84927.7|84946.3|84915.7|61
1620198500000|2021-05-05 07:08:20|84952.2|84927.2|84980.8|84930.8|84987|84945.8|84951.1|84925.1|62
1620198510000|2021-05-05 07:08:30|84981|84931|84984.9|84934.9|84988.4|84950.4|84967.6|84931|73
1620198520000|2021-05-05 07:08:40|84985.2|84935.2|84962.3|84937.3|84985.2|84940.1|84960.2|84925.8|56
1620198530000|2021-05-05 07:08:50|84963.4|84938.4|84957.9|84932.9|84964.4|84939.4|84949.8|84924.8|52
1620198540000|2021-05-05 07:09:00|84958|84933|84956.2|84931.2|84960|84935|84953.2|84928.2|53
1620198550000|2021-05-05 07:09:10|84956.3|84931.3|84955.3|84930.3|84956.5|84931.5|84955.2|84930.2|37
1620198560000|2021-05-05 07:09:20|84955.4|84930.4|84953|84928|84958.4|84933.4|84950.9|84925.9|49
1620198570000|2021-05-05 07:09:30|84952.6|84927.6|84956.6|84931.6|84959.2|84934.2|84950.1|84925.1|64
1620198580000|2021-05-05 07:09:40|84956.4|84931.4|84951.3|84926.3|84957.4|84932.4|84950.9|84925.9|65
1620198590000|2021-05-05 07:09:50|84951|84926|84952.7|84927.7|84956.4|84931.4|84950.3|84925.3|61
1620198600000|2021-05-05 07:10:00|84952.8|84927.8|84954.3|84929.3|84956.3|84931.3|84950.8|84925.8|57
1620198610000|2021-05-05 07:10:10|84954.9|84929.9|84952.4|84927.4|84956.2|84931.2|84951.8|84926.8|62
1620198620000|2021-05-05 07:10:20|84952.3|84927.3|84954.8|84929.8|84959.5|84934.5|84952.3|84927.3|49
1620198630000|2021-05-05 07:10:30|84955.3|84930.3|84955.5|84930.5|84958.4|84933.4|84952.7|84927.7|52
1620198640000|2021-05-05 07:10:40|84954.7|84929.7|84961.1|84936.1|84961.3|84936.3|84954.7|84929.7|41
1620198650000|2021-05-05 07:10:50|84959.9|84934.9|84955.9|84930.9|84960.8|84935.8|84954.5|84929.5|62
1620198660000|2021-05-05 07:11:00|84955.8|84930.8|84954.2|84929.2|84957.8|84932.8|84952.2|84927.2|51
1620198670000|2021-05-05 07:11:10|84954.4|84929.4|84956.1|84931.1|84958.4|84933.4|84951.3|84926.3|67
1620198680000|2021-05-05 07:11:20|84956.2|84931.2|84958.1|84933.1|84958.1|84933.1|84952.9|84927.9|55
1620198690000|2021-05-05 07:11:30|84959.8|84934.8|84955.8|84930.8|84960.7|84935.7|84954.5|84929.5|45
1620198700000|2021-05-05 07:11:40|84955.7|84930.7|84963.7|84938.7|84965.2|84940.2|84949.8|84924.8|57
1620198710000|2021-05-05 07:11:50|84963.6|84938.6|84959.6|84934.6|84965.7|84940.7|84957.3|84932.3|57
1620198720000|2021-05-05 07:12:00|84958.9|84933.9|84962.6|84937.6|84967.9|84942.9|84957.6|84932.6|59
1620198730000|2021-05-05 07:12:10|84964|84939|84961|84936|84971.5|84946.5|84960|84935|62
1620198740000|2021-05-05 07:12:20|84960.6|84935.6|84968.2|84943.2|84969.1|84944.1|84959.9|84934.9|57
1620198750000|2021-05-05 07:12:30|84966.7|84941.7|84968.2|84943.2|84969.4|84944.4|84962.4|84937.4|56
1620198760000|2021-05-05 07:12:40|84969.2|84944.2|84957|84932|84971|84946|84954.9|84929.9|65
1620198770000|2021-05-05 07:12:50|84956.6|84931.6|84965.5|84940.5|84972.8|84940.5|84953.5|84922.8|60
1620198780000|2021-05-05 07:13:00|84965.4|84940.4|84965.3|84940.3|84965.9|84940.9|84963.9|84938.9|57
1620198790000|2021-05-05 07:13:10|84965.1|84940.1|84960.9|84935.9|84965.8|84940.8|84955.3|84930.3|57
1620198800000|2021-05-05 07:13:20|84959.2|84934.2|84956.4|84931.4|84964.7|84939.7|84956.4|84931.4|52
1620198810000|2021-05-05 07:13:30|84957|84932|84957.1|84932.1|84958.3|84933.3|84955.6|84930.6|31
1620198820000|2021-05-05 07:13:40|84958|84933|84959.9|84934.9|84960.6|84935.6|84956.6|84931.6|46
1620198830000|2021-05-05 07:13:50|84958.8|84933.8|84950.7|84925.7|84959.1|84934.1|84950.7|84925.7|37
1620198840000|2021-05-05 07:14:00|84951.3|84926.3|84951.3|84926.3|84953.1|84928.1|84949.8|84924.8|28
1620198850000|2021-05-05 07:14:10|84951.6|84926.6|84951.4|84926.4|84953.3|84928.3|84951.3|84926.3|37
1620198860000|2021-05-05 07:14:20|84951.3|84926.3|84949.6|84924.6|84956.1|84931.1|84948.4|84923.4|43
1620198870000|2021-05-05 07:14:30|84950.2|84925.2|84948.4|84923.4|84950.5|84925.5|84948|84923|40
1620198880000|2021-05-05 07:14:40|84949.2|84924.2|84948.7|84923.7|84949.3|84924.3|84944.5|84919.5|54
1620198890000|2021-05-05 07:14:50|84948.5|84923.5|84946.7|84921.7|84948.6|84923.6|84944|84919|49
1620198900000|2021-05-05 07:15:00|84947|84922|84946.9|84921.9|84947.3|84922.3|84944.5|84919.5|41
1620198910000|2021-05-05 07:15:10|84946.7|84921.7|84947.7|84922.7|84949.3|84924.3|84946|84921|44
1620198920000|2021-05-05 07:15:20|84947.8|84922.8|84950.2|84925.2|84952.8|84927.8|84946.1|84921.1|49
1620198930000|2021-05-05 07:15:30|84949.6|84924.6|84947.4|84922.4|84949.7|84924.7|84945.6|84920.6|51
1620198940000|2021-05-05 07:15:40|84947.5|84922.5|84944.8|84919.8|84948.6|84923.6|84941.1|84916.1|60
1620198950000|2021-05-05 07:15:50|84945.2|84920.2|84945.4|84920.4|84946.1|84921.1|84944.3|84919.3|45
1620198960000|2021-05-05 07:16:00|84945.3|84920.3|84940|84915|84948|84923|84937.7|84912.7|42
1620198970000|2021-05-05 07:16:10|84940.5|84915.5|84940.5|84915.5|84942.8|84917.8|84938.7|84913.7|53
1620198980000|2021-05-05 07:16:20|84940.1|84915.1|84938.8|84913.8|84943.5|84918.5|84937.9|84912.9|37
1620198990000|2021-05-05 07:16:30|84937.9|84912.9|84936.7|84911.7|84940.4|84915.4|84934.9|84909.9|50
1620199000000|2021-05-05 07:16:40|84936.9|84911.9|84934.8|84909.8|84937.4|84912.4|84932.4|84907.4|49
1620199010000|2021-05-05 07:16:50|84935.1|84910.1|84938|84913|84938.6|84913.6|84933.6|84908.6|49
1620199020000|2021-05-05 07:17:00|84937.7|84912.7|84937.8|84912.8|84939.3|84914.3|84934.6|84909.6|48
1620199030000|2021-05-05 07:17:10|84937.1|84912.1|84936|84911|84940|84915|84933.4|84908.4|48
1620199040000|2021-05-05 07:17:20|84936.3|84911.3|84937|84912|84937|84912|84933.6|84908.6|35
1620199050000|2021-05-05 07:17:30|84936.3|84911.3|84940.7|84915.7|84942.4|84917.4|84935.8|84910.8|40
1620199060000|2021-05-05 07:17:40|84940.3|84915.3|84941.3|84916.3|84943|84918|84939.4|84914.4|49
1620199070000|2021-05-05 07:17:50|84941.2|84916.2|84944|84919|84945.5|84920.5|84941.2|84916.2|36
1620199080000|2021-05-05 07:18:00|84943.5|84918.5|84943.2|84918.2|84945.1|84920.1|84942.7|84917.7|49
1620199090000|2021-05-05 07:18:10|84942.7|84917.7|84944.3|84919.3|84948.1|84923.1|84942.7|84917.7|42
1620199100000|2021-05-05 07:18:20|84944.2|84919.2|84943.3|84918.3|84945|84920|84942.3|84917.3|37
1620199110000|2021-05-05 07:18:30|84942.9|84917.9|84939.5|84914.5|84944.2|84919.2|84938|84913|30
1620199120000|2021-05-05 07:18:40|84939.1|84914.1|84941.6|84916.6|84941.6|84916.6|84937.7|84912.7|36
1620199130000|2021-05-05 07:18:50|84942|84917|84953.8|84928.8|84953.8|84928.8|84941|84916|41
1620199140000|2021-05-05 07:19:00|84952.9|84927.9|84948|84923|84955|84930|84945.8|84920.8|57
1620199150000|2021-05-05 07:19:10|84948.5|84923.5|84951.9|84926.9|84952.2|84927.2|84947.1|84922.1|47
1620199160000|2021-05-05 07:19:20|84951.8|84926.8|84949.7|84924.7|84952.7|84927.7|84946.9|84921.9|55
1620199170000|2021-05-05 07:19:30|84949.8|84924.8|84956|84931|84956|84931|84949.4|84924.4|40
1620199180000|2021-05-05 07:19:40|84956.1|84931.1|84962.7|84937.7|84963|84938|84949.5|84924.5|57
1620199190000|2021-05-05 07:19:50|84962.5|84937.5|84968.1|84943.1|84968.3|84943.3|84961.8|84936.8|54
1620199200000|2021-05-05 07:20:00|84966.7|84941.7|84963.9|84938.9|84969.7|84944.7|84963.5|84938.5|43
1620199210000|2021-05-05 07:20:10|84964.1|84939.1|84960.9|84935.9|84965.1|84940.1|84960.3|84935.3|40
1620199220000|2021-05-05 07:20:20|84960.5|84935.5|84960.7|84935.7|84961.5|84936.5|84958.5|84933.5|37
1620199230000|2021-05-05 07:20:30|84960.3|84935.3|84973.3|84948.3|84973.9|84948.9|84960.1|84935.1|51
1620199240000|2021-05-05 07:20:40|84973.5|84948.5|84982.7|84957.7|84983.1|84958.1|84972.8|84947.8|40
1620199250000|2021-05-05 07:20:50|84979.5|84954.5|84978.9|84953.9|84982.8|84957.8|84976|84951|41
1620199260000|2021-05-05 07:21:00|84978.7|84953.7|84993.7|84968.7|84995|84970|84975.1|84950.1|56
1620199270000|2021-05-05 07:21:10|84993.3|84968.3|84989.5|84964.5|84993.4|84968.4|84988.6|84963.6|36
1620199280000|2021-05-05 07:21:20|84990.6|84965.6|85003.8|84978.8|85005|84980|84990.6|84965.6|53
1620199290000|2021-05-05 07:21:30|85004|84979|85008|84983|85008.7|84983.7|85001.6|84976.6|41
1620199300000|2021-05-05 07:21:40|85008.3|84983.3|85005.8|84980.8|85010.4|84985.4|85003.9|84978.9|42
1620199310000|2021-05-05 07:21:50|85006.2|84981.2|85004.6|84979.6|85007.1|84982.1|85004.6|84979.6|34
1620199320000|2021-05-05 07:22:00|85005.1|84980.1|85008.4|84983.4|85008.6|84983.6|85005.1|84980.1|40
1620199330000|2021-05-05 07:22:10|85009|84984|85013|84988|85015.1|84990.1|85009|84984|46
1620199340000|2021-05-05 07:22:20|85013.8|84988.8|85008.7|84983.7|85014.2|84989.2|85008.4|84983.4|31
1620199350000|2021-05-05 07:22:30|85008.4|84983.4|85015|84990|85017|84992|85008.4|84983.4|60
1620199360000|2021-05-05 07:22:40|85015.1|84990.1|85015.8|84990.8|85015.8|84990.8|85014|84989|33
1620199370000|2021-05-05 07:22:50|85014.6|84989.6|85014.1|84989.1|85020.1|84995.1|85013.2|84988.2|49
1620199380000|2021-05-05 07:23:00|85014.6|84989.6|85016.5|84991.5|85018.1|84993.1|85013.6|84988.6|36
1620199390000|2021-05-05 07:23:10|85016.3|84991.3|85015.1|84990.1|85018|84993|85014.8|84989.8|33
1620199400000|2021-05-05 07:23:20|85014.9|84989.9|85017|84992|85018.8|84993.8|85014.8|84989.8|52
1620199410000|2021-05-05 07:23:30|85016.8|84991.8|85032.1|85007.1|85032.1|85007.1|85016.8|84991.8|32
1620199420000|2021-05-05 07:23:40|85030.1|85005.1|85033.7|85008.7|85035.1|85010.1|85029.1|85004.1|51
1620199430000|2021-05-05 07:23:50|85033.1|85008.1|85028.5|85003.5|85033.1|85008.1|85026.6|85001.6|53
1620199440000|2021-05-05 07:24:00|85028.1|85003.1|85029|85004|85033.3|85008.3|85027.2|85002.2|53
1620199450000|2021-05-05 07:24:10|85028.7|85003.7|85022.8|84997.8|85029.1|85004.1|85019.5|84994.5|58
1620199460000|2021-05-05 07:24:20|85021.7|84996.7|85021.2|84996.2|85023.6|84998.6|85018.3|84993.3|43
1620199470000|2021-05-05 07:24:30|85021.4|84996.4|85020|84995|85022.9|84997.9|85019|84994|50
1620199480000|2021-05-05 07:24:40|85022.2|84997.2|85026.2|85001.2|85026.7|85001.7|85022.2|84997.2|51
1620199490000|2021-05-05 07:24:50|85026.1|85001.1|85022.7|84997.7|85026.8|85001.8|85022.1|84997.1|43
1620199500000|2021-05-05 07:25:00|85023.1|84998.1|85031.5|85006.5|85035.8|85010.8|85023.1|84998.1|55
1620199510000|2021-05-05 07:25:10|85031.6|85006.6|85038.1|85013.1|85038.1|85013.1|85031.1|85006.1|41
1620199520000|2021-05-05 07:25:20|85038|85013|85038.1|85013.1|85038.5|85013.5|85033.8|85008.8|42
1620199530000|2021-05-05 07:25:30|85038.4|85013.4|85041.9|85016.9|85042.8|85017.8|85038.4|85013.4|33
1620199540000|2021-05-05 07:25:40|85042.1|85017.1|85050.5|85025.5|85050.5|85025.5|85040.5|85015.5|38
1620199550000|2021-05-05 07:25:50|85051.3|85026.3|85055.1|85030.1|85056.1|85031.1|85049.8|85024.8|42
1620199560000|2021-05-05 07:26:00|85055.3|85030.3|85061.2|85036.2|85062.8|85037.8|85055|85030|51
1620199570000|2021-05-05 07:26:10|85060.7|85035.7|85059.3|85034.3|85062.7|85037.7|85057.4|85032.4|38
1620199580000|2021-05-05 07:26:20|85059.2|85034.2|85051.8|85026.8|85059.2|85034.2|85045.9|85020.9|58
1620199590000|2021-05-05 07:26:30|85051.9|85026.9|85052.2|85027.2|85053.9|85028.9|85051|85026|41
1620199600000|2021-05-05 07:26:40|85052|85027|85052.2|85027.2|85065.7|85029.6|85050.3|85014.1|37
1620199610000|2021-05-05 07:26:50|85049.9|85024.9|85046.6|85021.6|85049.9|85024.9|85045.5|85020.5|50
1620199620000|2021-05-05 07:27:00|85047|85022|85062.1|85012.1|85062.8|85022.7|85046.5|85008.9|48
1620199630000|2021-05-05 07:27:10|85061.8|85011.8|85060.9|85010.9|85061.9|85011.9|85059.4|85009.4|46
1620199640000|2021-05-05 07:27:20|85061|85011|85060.4|85010.4|85062.9|85025|85048.7|85010.4|46
1620199650000|2021-05-05 07:27:30|85061|85011|85047.3|85022.3|85065|85027.7|85044.4|85009.4|50
1620199660000|2021-05-05 07:27:40|85047.6|85022.6|85046.9|85021.9|85062.6|85024.4|85046.5|85008.6|41
1620199670000|2021-05-05 07:27:50|85048.5|85023.5|85061|85036|85072.6|85036.7|85046.1|85017.3|56
1620199680000|2021-05-05 07:28:00|85061.2|85036.2|85063.1|85038.1|85063.5|85038.5|85060.5|85035.5|46
1620199690000|2021-05-05 07:28:10|85062.6|85037.6|85085.1|85035.1|85086.3|85046.8|85059.6|85025.4|39
1620199700000|2021-05-05 07:28:20|85085.7|85035.7|85090.5|85040.5|85090.5|85052.8|85072.6|85032.4|43
1620199710000|2021-05-05 07:28:30|85078.6|85053.6|85081.5|85056.5|85093.8|85056.8|85077.6|85039.6|49
1620199720000|2021-05-05 07:28:40|85081.9|85056.9|85092.3|85042.3|85096.1|85057.2|85081.4|85042.3|41
1620199730000|2021-05-05 07:28:50|85095.2|85045.2|85085|85035|85095.2|85056.5|85073.2|85035|65
1620199740000|2021-05-05 07:29:00|85084.6|85034.6|85079.3|85029.3|85086.3|85045|85067.2|85029.3|52
1620199750000|2021-05-05 07:29:10|85079.1|85029.1|85073.7|85023.7|85079.7|85029.7|85071.2|85021.2|50
1620199760000|2021-05-05 07:29:20|85073.9|85023.9|85073.7|85023.7|85078.4|85028.4|85072.2|85022.2|43
1620199770000|2021-05-05 07:29:30|85086.7|85036.7|85085.6|85035.6|85089.2|85039.2|85081.1|85031.1|44
1620199780000|2021-05-05 07:29:40|85084.8|85034.8|85081.5|85031.5|85090.1|85040.1|85081.3|85031.3|35
1620199790000|2021-05-05 07:29:50|85071.9|85046.9|85081.2|85056.2|85095.1|85056.2|85071.3|85033.1|50
1620199800000|2021-05-05 07:30:00|85081.3|85056.3|85082.8|85032.8|85098.6|85056.3|85077.7|85027.9|51
1620199810000|2021-05-05 07:30:10|85083.2|85033.2|85082.7|85032.7|85086.5|85036.5|85076.5|85026.5|47
1620199820000|2021-05-05 07:30:20|85083|85033|85085.1|85035.1|85087.1|85037.1|85079.9|85029.9|29
1620199830000|2021-05-05 07:30:30|85084.2|85034.2|85075.6|85050.6|85086.8|85051.9|85073|85030.8|63
1620199840000|2021-05-05 07:30:40|85075.8|85050.8|85077.5|85052.5|85078.9|85053.9|85075.4|85050.4|48
1620199850000|2021-05-05 07:30:50|85077.4|85052.4|85077.5|85052.5|85080.1|85055.1|85075.8|85050.8|49
1620199860000|2021-05-05 07:31:00|85078.7|85053.7|85073.2|85048.2|85087.9|85054.1|85072.6|85037.1|48
1620199870000|2021-05-05 07:31:10|85086.5|85036.5|85060.1|85035.1|85086.5|85049.4|85059.8|85034.8|46
1620199880000|2021-05-05 07:31:20|85060.3|85035.3|85067.5|85017.5|85067.5|85035.3|85055.5|85017.5|50
1620199890000|2021-05-05 07:31:30|85054.8|85029.8|85054.5|85029.5|85068.4|85031.4|85054.5|85017.5|38
1620199900000|2021-05-05 07:31:40|85054.7|85029.7|85047.3|85022.3|85067.4|85029.8|85046.9|85009.7|50
1620199910000|2021-05-05 07:31:50|85046.8|85021.8|85046.8|85021.8|85047.3|85022.3|85046.3|85021.3|39
1620199920000|2021-05-05 07:32:00|85046.7|85021.7|85047.1|85022.1|85048.8|85023.8|85044|85019|44
1620199930000|2021-05-05 07:32:10|85047.4|85022.4|85052.2|85027.2|85064|85029.4|85046.9|85011|54
1620199940000|2021-05-05 07:32:20|85052.6|85027.6|85047.8|85022.8|85054.5|85029.5|85047.2|85022.2|51
1620199950000|2021-05-05 07:32:30|85047.5|85022.5|85045.5|85020.5|85049|85024|85043.2|85018.2|48
1620199960000|2021-05-05 07:32:40|85057.2|85007.2|85046|85021|85057.2|85024.5|85043.7|85007.2|44
1620199970000|2021-05-05 07:32:50|85045.8|85020.8|85054.7|85004.7|85062.3|85023.6|85042.1|85004.4|68
1620199980000|2021-05-05 07:33:00|85055|85005|85039.7|85014.7|85057.4|85017.1|85039|85002.8|54
1620199990000|2021-05-05 07:33:10|85038.8|85013.8|85037.5|85012.5|85050.8|85014.6|85035.9|84999.1|29
1620200000000|2021-05-05 07:33:20|85037.2|85012.2|85030.1|85005.1|85039|85014|85029.2|85004.2|53
1620200010000|2021-05-05 07:33:30|85029.7|85004.7|85031|85006|85032.3|85007.3|85028.7|85003.7|55
1620200020000|2021-05-05 07:33:40|85031.8|85006.8|85031.9|85006.9|85045.2|85007.7|85026.2|84989.3|65
1620200030000|2021-05-05 07:33:50|85032.1|85007.1|85027.7|85002.7|85032.1|85007.1|85027|85002|52
1620200040000|2021-05-05 07:34:00|85027.5|85002.5|85031.2|85006.2|85044.3|85007.8|85027.5|84992.4|45
1620200050000|2021-05-05 07:34:10|85031.4|85006.4|85033.8|85008.8|85035.2|85010.2|85030.6|85005.6|49
1620200060000|2021-05-05 07:34:20|85033.5|85008.5|85031.3|85006.3|85043.9|85012.3|85027.4|84992.9|48
1620200070000|2021-05-05 07:34:30|85031.4|85006.4|85033|85008|85037.5|85012.5|85030.3|85005.3|68
1620200080000|2021-05-05 07:34:40|85032.3|85007.3|85028.6|85003.6|85034|85009|85028.6|85003.6|49
1620200090000|2021-05-05 07:34:50|85029.8|85004.8|85028.6|85003.6|85044.2|85005.7|85026.9|84990.2|42
1620200100000|2021-05-05 07:35:00|85028.7|85003.7|85026.8|85001.8|85029.8|85004.8|85025|85000|38
1620200110000|2021-05-05 07:35:10|85026.1|85001.1|85024|84999|85026.6|85001.6|85018.2|84993.2|59
1620200120000|2021-05-05 07:35:20|85022.3|84997.3|85019|84994|85033.8|84998.5|85017|84983.5|61
1620200130000|2021-05-05 07:35:30|85018.7|84993.7|85017.4|84992.4|85019|84994|85013.5|84988.5|44
1620200140000|2021-05-05 07:35:40|85017.3|84992.3|85021.1|84996.1|85022.8|84997.8|85016.4|84991.4|36
1620200150000|2021-05-05 07:35:50|85021.2|84996.2|85034.9|84984.9|85040.1|85005.4|85021.2|84984.5|52
1620200160000|2021-05-05 07:36:00|85035.7|84985.7|85022.4|84997.4|85037.3|84999|85019|84983.9|47
1620200170000|2021-05-05 07:36:10|85023.3|84998.3|85031|85006|85038.3|85007.3|85020.9|84988.3|46
1620200180000|2021-05-05 07:36:20|85031.1|85006.1|85050.4|85000.4|85051.2|85016.1|85030.5|85000|54
1620200190000|2021-05-05 07:36:30|85048.8|84998.8|85038|85013|85051.1|85013.8|85036.3|84998.8|34
1620200200000|2021-05-05 07:36:40|85041.8|85016.8|85041.8|85016.8|85057.1|85018.5|85038|85002.2|56
1620200210000|2021-05-05 07:36:50|85042.7|85017.7|85044.4|85019.4|85044.4|85019.4|85040.4|85015.4|33
1620200220000|2021-05-05 07:37:00|85044.1|85019.1|85048.1|85023.1|85050.4|85025.4|85044.1|85019.1|52
1620200230000|2021-05-05 07:37:10|85047.3|85022.3|85042.4|85017.4|85049.7|85024.7|85040.6|85015.6|51
1620200240000|2021-05-05 07:37:20|85042.3|85017.3|85045.1|85020.1|85045.1|85020.1|85039.7|85014.7|42
1620200250000|2021-05-05 07:37:30|85044.6|85019.6|85046|85021|85046|85021|85043.2|85018.2|35
1620200260000|2021-05-05 07:37:40|85045.8|85020.8|85043.1|85018.1|85046.2|85021.2|85041.9|85016.9|32
1620200270000|2021-05-05 07:37:50|85041.2|85016.2|85048.5|85023.5|85048.5|85023.5|85037.3|85012.3|53
1620200280000|2021-05-05 07:38:00|85048|85023|85050.8|85025.8|85052.3|85027.3|85046.6|85021.6|57
1620200290000|2021-05-05 07:38:10|85050.2|85025.2|85050.4|85025.4|85052.1|85027.1|85048.1|85023.1|36
1620200300000|2021-05-05 07:38:20|85050.2|85025.2|85046.8|85021.8|85051.5|85026.5|85046|85021|34
1620200310000|2021-05-05 07:38:30|85047.2|85022.2|85060|85010|85060|85023.1|85044.4|85009.8|42
1620200320000|2021-05-05 07:38:40|85059.9|85009.9|85041.9|85016.9|85059.9|85022|85041.3|85009.3|33
1620200330000|2021-05-05 07:38:50|85041.7|85016.7|85045|85020|85046.6|85021.6|85041.6|85016.6|49
1620200340000|2021-05-05 07:39:00|85045.3|85020.3|85040.4|85015.4|85057.1|85020.3|85039.8|85005|46
1620200350000|2021-05-05 07:39:10|85041.2|85016.2|85042.3|85017.3|85059.7|85020.2|85040.8|85006.3|50
1620200360000|2021-05-05 07:39:20|85042.2|85017.2|85054.8|85004.8|85055.4|85017.9|85040.7|85002.6|50
1620200370000|2021-05-05 07:39:30|85054.2|85004.2|85040.2|85015.2|85054.8|85015.8|85039.3|85001.7|36
1620200380000|2021-05-05 07:39:40|85055.1|85005.1|85053.6|85003.6|85055.9|85005.9|85052.2|85002.2|35
1620200390000|2021-05-05 07:39:50|85053.4|85003.4|85036.4|85011.4|85054.5|85012.9|85036|84998.5|27
1620200400000|2021-05-05 07:40:00|85035.8|85010.8|85032.4|85007.4|85050.9|85012.7|85031.7|84998.7|41
1620200410000|2021-05-05 07:40:10|85031.4|85006.4|85030.5|85005.5|85045.7|85006.9|85029.1|84995|38
1620200420000|2021-05-05 07:40:20|85030.2|85005.2|85030.3|85005.3|85031.5|85006.5|85028.2|85003.2|33
1620200430000|2021-05-05 07:40:30|85030.1|85005.1|85025.5|85000.5|85040.7|85005.1|85025.5|84989|42
1620200440000|2021-05-05 07:40:40|85026.2|85001.2|85007.5|84982.5|85037.7|85001.4|85007.5|84982.5|55
1620200450000|2021-05-05 07:40:50|85007.8|84982.8|85009.1|84984.1|85023|84986.9|85006.2|84973|41
1620200460000|2021-05-05 07:41:00|85024.4|84974.4|85001|84976|85024.7|84980.1|85001|84964.4|58
1620200470000|2021-05-05 07:41:10|85000.9|84975.9|84994.1|84969.1|85012.2|84976|84991.2|84962.2|61
1620200480000|2021-05-05 07:41:20|84995.1|84970.1|84998.5|84973.5|84999.3|84974.3|84994.6|84969.6|37
1620200490000|2021-05-05 07:41:30|84998.2|84973.2|84995.6|84970.6|84998.2|84973.2|84986.7|84961.7|53
1620200500000|2021-05-05 07:41:40|84995.7|84970.7|85005.6|84980.6|85008.5|84983.5|84995.3|84970.3|55
1620200510000|2021-05-05 07:41:50|85005.5|84980.5|85004.3|84979.3|85009.9|84984.9|85004.3|84979.3|32
1620200520000|2021-05-05 07:42:00|85005.4|84980.4|85004.2|84979.2|85007.7|84982.7|85004.2|84979.2|31
1620200530000|2021-05-05 07:42:10|85004.1|84979.1|85008.4|84983.4|85009.6|84984.6|85004.1|84979.1|43
1620200540000|2021-05-05 07:42:20|85008.6|84983.6|85007.3|84982.3|85013.1|84988.1|85005.9|84980.9|43
1620200550000|2021-05-05 07:42:30|85006.9|84981.9|85012.6|84962.6|85021.8|84983.1|85000.1|84960.9|44
1620200560000|2021-05-05 07:42:40|85012|84962|85013|84963|85015.4|84976.3|84997.3|84960.8|44
1620200570000|2021-05-05 07:42:50|85000.4|84975.4|84999.6|84974.6|85000.9|84975.9|84997.6|84972.6|41
1620200580000|2021-05-05 07:43:00|84999.4|84974.4|84996.5|84971.5|85010.6|84975.5|84994|84957.5|45
1620200590000|2021-05-05 07:43:10|84996.1|84971.1|85003.3|84978.3|85010.6|84978.5|84995.2|84958|38
1620200600000|2021-05-05 07:43:20|85003.1|84978.1|85003.4|84978.4|85006.5|84981.5|85002.7|84977.7|40
1620200610000|2021-05-05 07:43:30|85003.5|84978.5|85001.3|84976.3|85004.8|84979.8|85000|84975|34
1620200620000|2021-05-05 07:43:40|85000.4|84975.4|85007.2|84982.2|85022.7|84983.8|85000.3|84967.8|45
1620200630000|2021-05-05 07:43:50|85006.7|84981.7|85022.6|84972.6|85026|84988.2|85006.5|84972.6|41
1620200640000|2021-05-05 07:44:00|85022|84972|85022.4|84972.4|85023.7|84988.1|85004.3|84970.5|46
1620200650000|2021-05-05 07:44:10|85021.6|84971.6|85010.2|84985.2|85024.4|84988.2|85008.8|84971.6|33
1620200660000|2021-05-05 07:44:20|85010.4|84985.4|85011.2|84986.2|85022.7|84987.8|85007.1|84971.3|50
1620200670000|2021-05-05 07:44:30|85012.3|84987.3|85018.1|84993.1|85018.1|84993.1|85012.3|84987.3|49
1620200680000|2021-05-05 07:44:40|85018.5|84993.5|85012.9|84987.9|85019.6|84994.6|85012.4|84987.4|51
1620200690000|2021-05-05 07:44:50|85012.4|84987.4|85025.3|84975.3|85026.1|84987.4|85012|84974.7|28
1620200700000|2021-05-05 07:45:00|85025.4|84975.4|85012.9|84987.9|85026|84990.9|85009.1|84974|60
1620200710000|2021-05-05 07:45:10|85012.3|84987.3|85015.6|84990.6|85016.6|84991.6|85012.1|84987.1|48
1620200720000|2021-05-05 07:45:20|85016.1|84991.1|85014.8|84989.8|85016.9|84991.9|85013.8|84988.8|49
1620200730000|2021-05-05 07:45:30|85014.7|84989.7|85007.3|84982.3|85025.3|84991.5|85006.8|84974.1|39
1620200740000|2021-05-05 07:45:40|85007.1|84982.1|84997.2|84972.2|85007.1|84982.1|84995.9|84970.9|60
1620200750000|2021-05-05 07:45:50|84998.1|84973.1|84996.2|84971.2|84998.7|84973.7|84996.2|84971.2|31
1620200760000|2021-05-05 07:46:00|84996.1|84971.1|84991|84966|85010.8|84973.4|84987.2|84957|51
1620200770000|2021-05-05 07:46:10|84991.4|84966.4|84995.1|84970.1|84995.1|84970.1|84990.1|84965.1|44
1620200780000|2021-05-05 07:46:20|84995.3|84970.3|84993.7|84968.7|84996.4|84971.4|84993.7|84968.7|34
1620200790000|2021-05-05 07:46:30|84992.8|84967.8|84994.1|84969.1|84996.3|84971.3|84985.7|84960.7|54
1620200800000|2021-05-05 07:46:40|84994.5|84969.5|84993.2|84968.2|84994.5|84969.5|84992.5|84967.5|44
1620200810000|2021-05-05 07:46:50|84992.7|84967.7|84992.4|84967.4|84995.5|84970.5|84991.7|84966.7|43
1620200820000|2021-05-05 07:47:00|84990.5|84965.5|84990.2|84965.2|84990.9|84965.9|84988.6|84963.6|30
1620200830000|2021-05-05 07:47:10|84989.9|84964.9|84997.5|84947.5|85001.6|84965.3|84984.1|84946.9|37
1620200840000|2021-05-05 07:47:20|84983.8|84958.8|85001.6|84951.6|85003.7|84966|84983.8|84948.9|51
1620200850000|2021-05-05 07:47:30|85001.8|84951.8|84981.8|84956.8|85001.8|84965.3|84981.8|84944.4|44
1620200860000|2021-05-05 07:47:40|84982.8|84957.8|84984.5|84959.5|84985.9|84960.9|84982.5|84957.5|40
1620200870000|2021-05-05 07:47:50|84986.2|84961.2|84982.6|84957.6|84993.5|84961.3|84978.1|84943.4|38
1620200880000|2021-05-05 07:48:00|84983.4|84958.4|84994.7|84944.7|84998.1|84961.6|84981.6|84942.5|39
1620200890000|2021-05-05 07:48:10|84994.5|84944.5|84998.3|84948.3|84998.3|84960.2|84982.7|84944.1|26
1620200900000|2021-05-05 07:48:20|84998.2|84948.2|84978.3|84953.3|85003.1|84961.5|84976.7|84948.2|53
1620200910000|2021-05-05 07:48:30|84978.2|84953.2|84994|84944|84996.2|84958.8|84978.2|84943.5|23
1620200920000|2021-05-05 07:48:40|84993.4|84943.4|84982.2|84957.2|84996.7|84960.3|84982.2|84943.4|27
1620200930000|2021-05-05 07:48:50|84982.6|84957.6|84983.1|84958.1|84985.5|84960.5|84980.2|84955.2|46
1620200940000|2021-05-05 07:49:00|84985.2|84960.2|84972.9|84947.9|84985.2|84960.2|84970.9|84945.9|43
1620200950000|2021-05-05 07:49:10|84972.8|84947.8|84976.2|84951.2|84976.2|84951.2|84971.9|84946.9|34
1620200960000|2021-05-05 07:49:20|84975.5|84950.5|84969.5|84944.5|84976.3|84951.3|84967.7|84942.7|53
1620200970000|2021-05-05 07:49:30|84970|84945|84969.5|84944.5|84971.4|84946.4|84968.7|84943.7|27
1620200980000|2021-05-05 07:49:40|84969.4|84944.4|84989.3|84939.3|84989.8|84953.4|84969.4|84937.7|69
1620200990000|2021-05-05 07:49:50|84989.8|84939.8|84990.7|84940.7|84994.3|84956.6|84974.8|84938.2|56
1620201000000|2021-05-05 07:50:00|84979.5|84954.5|84992.8|84942.8|85000.5|84962.3|84973.7|84939.5|61
1620201010000|2021-05-05 07:50:10|84995.3|84945.3|84977|84927|84997.6|84947.6|84976.3|84926.3|62
1620201020000|2021-05-05 07:50:20|84977.1|84927.1|84972.6|84922.6|84979.2|84942.4|84965.8|84921.6|60
1620201030000|2021-05-05 07:50:30|84973.3|84923.3|84972.3|84922.3|84974.6|84936.8|84960.6|84913.8|43
1620201040000|2021-05-05 07:50:40|84971.3|84921.3|84972.8|84922.8|84976|84926|84971.3|84921.3|25
1620201050000|2021-05-05 07:50:50|84973.1|84923.1|84961.9|84936.9|84978|84937.8|84960.9|84918.4|57
1620201060000|2021-05-05 07:51:00|84973.9|84923.9|84983.6|84933.6|84983.6|84946.3|84964.7|84923.9|48
1620201070000|2021-05-05 07:51:10|84983.5|84933.5|84967.1|84942.1|84984.1|84945.9|84967.1|84929.5|50
1620201080000|2021-05-05 07:51:20|84967.7|84942.7|84978.6|84953.6|84985.6|84954|84966.9|84932.4|46
1620201090000|2021-05-05 07:51:30|84978.1|84953.1|84985.6|84935.6|84986.5|84953.8|84974|84935|29
1620201100000|2021-05-05 07:51:40|84985.5|84935.5|84964.5|84939.5|84985.5|84948.9|84963|84924.8|48
1620201110000|2021-05-05 07:51:50|84964.3|84939.3|84974.5|84949.5|84978.8|84949.5|84964.3|84927.8|57
1620201120000|2021-05-05 07:52:00|84975.2|84950.2|84990.9|84940.9|84991.1|84953.1|84974.9|84937.5|41
1620201130000|2021-05-05 07:52:10|84991|84941|84982.6|84957.6|84992|84957.6|84974.3|84939.3|56
1620201140000|2021-05-05 07:52:20|84980.7|84955.7|84980|84955|84982|84957|84978.7|84953.7|38
1620201150000|2021-05-05 07:52:30|84979.8|84954.8|84976.8|84951.8|84980.4|84955.4|84973.8|84948.8|42
1620201160000|2021-05-05 07:52:40|84977.1|84952.1|84980.4|84955.4|84981.8|84956.8|84973|84948|50
1620201170000|2021-05-05 07:52:50|84978|84953|84977.7|84952.7|84978.2|84953.2|84975.7|84950.7|26
1620201180000|2021-05-05 07:53:00|84980|84955|84986.6|84961.6|84988.4|84963.4|84979|84954|49
1620201190000|2021-05-05 07:53:10|84988.5|84963.5|84977.7|84952.7|84988.5|84963.5|84975.4|84950.4|52
1620201200000|2021-05-05 07:53:20|84977.3|84952.3|84979.4|84954.4|84982|84957|84964.7|84939.7|66
1620201210000|2021-05-05 07:53:30|84979.5|84954.5|84966.7|84941.7|84979.5|84954.5|84965.8|84940.8|41
1620201220000|2021-05-05 07:53:40|84966.6|84941.6|84951|84926|84967|84942|84949.7|84924.7|45
1620201230000|2021-05-05 07:53:50|84950.8|84925.8|84946.7|84921.7|84953.6|84928.6|84946.4|84921.4|45
1620201240000|2021-05-05 07:54:00|84946.5|84921.5|84945.2|84920.2|84951.6|84926.6|84945.2|84920.2|51
1620201250000|2021-05-05 07:54:10|84945.3|84920.3|84952.5|84927.5|84956|84931|84945|84920|63
1620201260000|2021-05-05 07:54:20|84952.7|84927.7|84954.6|84929.6|84956.3|84931.3|84946.4|84921.4|47
1620201270000|2021-05-05 07:54:30|84953.6|84928.6|84952.5|84927.5|84956.9|84931.9|84952.3|84927.3|32
1620201280000|2021-05-05 07:54:40|84952.8|84927.8|84957.2|84932.2|84961.1|84936.1|84951.8|84926.8|53
1620201290000|2021-05-05 07:54:50|84970.3|84920.3|84958|84908|84970.3|84924.2|84944.9|84905.3|49
1620201300000|2021-05-05 07:55:00|84959.5|84909.5|84947|84922|84962.6|84926.2|84946.8|84908.3|52
1620201310000|2021-05-05 07:55:10|84946.7|84921.7|84947.8|84922.8|84960.8|84923.9|84945.7|84908.8|37
1620201320000|2021-05-05 07:55:20|84948|84923|84947.4|84922.4|84960.3|84924.2|84945.3|84905.8|39
1620201330000|2021-05-05 07:55:30|84947.8|84922.8|84946.3|84921.3|84949.3|84924.3|84944.1|84919.1|36
1620201340000|2021-05-05 07:55:40|84946.6|84921.6|84947.1|84922.1|84950.4|84925.4|84944|84919|47
1620201350000|2021-05-05 07:55:50|84947.3|84922.3|84945.2|84920.2|84951.1|84926.1|84941.1|84916.1|60
1620201360000|2021-05-05 07:56:00|84944.5|84919.5|84950.9|84925.9|84951.7|84926.7|84943.5|84918.5|37
1620201370000|2021-05-05 07:56:10|84952.1|84927.1|84947.2|84922.2|84963.3|84927.1|84946.7|84911.7|51
1620201380000|2021-05-05 07:56:20|84946.9|84921.9|84947.4|84922.4|84949.1|84924.1|84945.3|84920.3|33
1620201390000|2021-05-05 07:56:30|84947.6|84922.6|84942|84917|84961.4|84925.8|84942|84910.6|55
1620201400000|2021-05-05 07:56:40|84942.2|84917.2|84939|84914|84942.2|84917.2|84937.8|84912.8|44
1620201410000|2021-05-05 07:56:50|84939.1|84914.1|84939.5|84914.5|84941|84916|84937.9|84912.9|40
1620201420000|2021-05-05 07:57:00|84939.9|84914.9|84932.3|84907.3|84939.9|84914.9|84931.1|84906.1|34
1620201430000|2021-05-05 07:57:10|84933|84908|84932.2|84907.2|84933.7|84908.7|84931.4|84906.4|44
1620201440000|2021-05-05 07:57:20|84932.6|84907.6|84933.8|84908.8|84934.5|84909.5|84928.8|84903.8|31
1620201450000|2021-05-05 07:57:30|84932.7|84907.7|84936.4|84911.4|84936.7|84911.7|84925.1|84900.1|61
1620201460000|2021-05-05 07:57:40|84936|84911|84934|84909|84937.7|84912.7|84930.7|84905.7|51
1620201470000|2021-05-05 07:57:50|84935.2|84910.2|84932.3|84907.3|84938.9|84913.9|84929.9|84904.9|53
1620201480000|2021-05-05 07:58:00|84932.2|84907.2|84927.4|84902.4|84934.7|84909.7|84927.4|84902.4|53
1620201490000|2021-05-05 07:58:10|84928.3|84903.3|84936.6|84911.6|84938.6|84913.6|84928.3|84903.3|54
1620201500000|2021-05-05 07:58:20|84936.4|84911.4|84936.1|84911.1|84937.4|84912.4|84932.5|84907.5|46
1620201510000|2021-05-05 07:58:30|84937.6|84912.6|84934.8|84909.8|84937.9|84912.9|84933.2|84908.2|44
1620201520000|2021-05-05 07:58:40|84934.5|84909.5|84936.7|84911.7|84939.5|84914.5|84934.5|84909.5|44
1620201530000|2021-05-05 07:58:50|84936.9|84911.9|84937.8|84912.8|84938|84913|84935.9|84910.9|34
1620201540000|2021-05-05 07:59:00|84937.3|84912.3|84948.4|84923.4|84948.4|84923.4|84937.3|84912.3|53
1620201550000|2021-05-05 07:59:10|84948|84923|84944.4|84919.4|84948.7|84923.7|84943.6|84918.6|44
1620201560000|2021-05-05 07:59:20|84945.6|84920.6|84952.6|84927.6|84952.8|84927.8|84944.5|84919.5|44
1620201570000|2021-05-05 07:59:30|84952|84927|84955.4|84930.4|84959.7|84934.7|84951.4|84926.4|46
1620201580000|2021-05-05 07:59:40|84957.4|84932.4|84956.8|84931.8|84965.2|84936.1|84951.5|84915.2|59
1620201590000|2021-05-05 07:59:50|84957.3|84932.3|84963.5|84938.5|84979.3|84949.3|84956.3|84922.2|62
1620201600000|2021-05-05 08:00:00|84962.7|84937.7|84974.6|84949.6|84980.3|84950.2|84961.5|84930.3|68
1620201610000|2021-05-05 08:00:10|84975.5|84950.5|84974.1|84949.1|84976|84951|84972.5|84947.5|61
1620201620000|2021-05-05 08:00:20|84974|84949|84976.5|84951.5|84982.5|84957.5|84973.3|84948.3|60
1620201630000|2021-05-05 08:00:30|84976.4|84951.4|84977.2|84952.2|84981.1|84956.1|84976.1|84951.1|51
1620201640000|2021-05-05 08:00:40|84977|84952|84974.5|84949.5|84979.5|84954.5|84974.5|84949.5|42
1620201650000|2021-05-05 08:00:50|84974.4|84949.4|84954.3|84929.3|84975.3|84950.3|84953.8|84928.8|60
1620201660000|2021-05-05 08:01:00|84952.7|84927.7|84950.9|84925.9|84955.5|84930.5|84949.2|84924.2|57
1620201670000|2021-05-05 08:01:10|84952|84927|84962.6|84937.6|84977.5|84939.4|84950.7|84917.6|68
1620201680000|2021-05-05 08:01:20|84963.1|84938.1|84956.5|84931.5|84973.1|84939.9|84955.9|84922.8|48
1620201690000|2021-05-05 08:01:30|84957.7|84932.7|84954.9|84929.9|84959.1|84934.1|84954.9|84929.9|45
1620201700000|2021-05-05 08:01:40|84955|84930|84953.5|84928.5|84956.5|84931.5|84951.9|84926.9|30
1620201710000|2021-05-05 08:01:50|84954.2|84929.2|84950.6|84925.6|84963.8|84929.2|84948.1|84913.8|38
1620201720000|2021-05-05 08:02:00|84949.8|84924.8|84946.5|84921.5|84952|84927|84945.8|84920.8|51
1620201730000|2021-05-05 08:02:10|84947.7|84922.7|84948.7|84923.7|84948.9|84923.9|84946.4|84921.4|39
1620201740000|2021-05-05 08:02:20|84950.4|84925.4|84972.2|84947.2|84972.3|84947.3|84950.4|84925.4|53
1620201750000|2021-05-05 08:02:30|84971.9|84946.9|84963|84938|84971.9|84946.9|84961.5|84936.5|45
1620201760000|2021-05-05 08:02:40|84964.2|84939.2|84967|84942|84967|84942|84962.2|84937.2|27
1620201770000|2021-05-05 08:02:50|84966.7|84941.7|84966.4|84941.4|84968.3|84943.3|84961.9|84936.9|38
1620201780000|2021-05-05 08:03:00|84968.5|84943.5|84972.8|84947.8|84973.8|84948.8|84966.9|84941.9|37
1620201790000|2021-05-05 08:03:10|84971.4|84946.4|84971.2|84946.2|84972.5|84947.5|84969|84944|24
1620201800000|2021-05-05 08:03:20|84971|84946|84966.3|84941.3|84972.7|84947.7|84963.5|84938.5|47
1620201810000|2021-05-05 08:03:30|84966.9|84941.9|84971.8|84946.8|84973.1|84948.1|84966.2|84941.2|53
1620201820000|2021-05-05 08:03:40|84972.1|84947.1|84975.2|84950.2|84975.8|84950.8|84971.9|84946.9|48
1620201830000|2021-05-05 08:03:50|84975.1|84950.1|84981.8|84956.8|84983.4|84958.4|84974.7|84949.7|47
1620201840000|2021-05-05 08:04:00|84982|84957|84991.2|84966.2|84992.5|84967.5|84981.8|84956.8|52
1620201850000|2021-05-05 08:04:10|84991.7|84966.7|84997.9|84972.9|85000.3|84975.3|84991.2|84966.2|51
1620201860000|2021-05-05 08:04:20|84997.4|84972.4|84998.3|84973.3|85000.1|84975.1|84995.3|84970.3|53
1620201870000|2021-05-05 08:04:30|84998.4|84973.4|84998.9|84973.9|85001.2|84976.2|84998.4|84973.4|42
1620201880000|2021-05-05 08:04:40|84998.6|84973.6|84992.1|84967.1|84999.1|84974.1|84991.7|84966.7|55
1620201890000|2021-05-05 08:04:50|84992.6|84967.6|84992.9|84967.9|84996.8|84971.8|84992.2|84967.2|45
1620201900000|2021-05-05 08:05:00|84993.1|84968.1|84996.7|84971.7|84997.2|84972.2|84992.4|84967.4|41
1620201910000|2021-05-05 08:05:10|84996.6|84971.6|84974.8|84949.8|84997.1|84972.1|84974.8|84945.4|47
1620201920000|2021-05-05 08:05:20|84974.7|84949.7|84965.4|84940.4|84976.6|84951.6|84964.9|84939.9|48
1620201930000|2021-05-05 08:05:30|84965.5|84940.5|84965.4|84940.4|84969.8|84944.8|84964.4|84939.4|33
1620201940000|2021-05-05 08:05:40|84965.5|84940.5|84965.5|84940.5|84966.4|84941.4|84965|84940|42
1620201950000|2021-05-05 08:05:50|84965.6|84940.6|84965.2|84940.2|84966.9|84941.9|84965.2|84940.2|26
1620201960000|2021-05-05 08:06:00|84964.1|84939.1|84970.1|84945.1|84970.4|84945.4|84963.8|84938.8|43
1620201970000|2021-05-05 08:06:10|84970.2|84945.2|84975.4|84950.4|84975.4|84950.4|84969.5|84944.5|44
1620201980000|2021-05-05 08:06:20|84975.3|84950.3|84977.8|84952.8|84977.8|84952.8|84975|84950|35
1620201990000|2021-05-05 08:06:30|84977.5|84952.5|84981.6|84956.6|84981.8|84956.8|84976.5|84951.5|30
1620202000000|2021-05-05 08:06:40|84981.3|84956.3|84980.9|84955.9|84982.4|84957.4|84979.9|84954.9|25
1620202010000|2021-05-05 08:06:50|84981|84956|84982.3|84957.3|84982.4|84957.4|84981|84956|18
1620202020000|2021-05-05 08:07:00|84982.2|84957.2|84982.5|84957.5|84982.6|84957.6|84981.1|84956.1|24
1620202030000|2021-05-05 08:07:10|84983.7|84958.7|84979.9|84954.9|84983.7|84958.7|84978.4|84953.4|38
1620202040000|2021-05-05 08:07:20|84979.6|84954.6|84972.9|84947.9|84979.6|84954.6|84972.1|84947.1|44
1620202050000|2021-05-05 08:07:30|84973.2|84948.2|84980.2|84955.2|84989.9|84955.7|84973.2|84939.9|42
1620202060000|2021-05-05 08:07:40|84979.7|84954.7|84973.5|84948.5|84980.7|84955.7|84973.5|84948.5|46
1620202070000|2021-05-05 08:07:50|84973|84948|84977.8|84952.8|84977.8|84952.8|84971.3|84946.3|49
1620202080000|2021-05-05 08:08:00|84979.2|84954.2|84981.8|84956.8|84983|84958|84979.2|84954.2|44
1620202090000|2021-05-05 08:08:10|84981.3|84956.3|84979.6|84954.6|84981.4|84956.4|84979.6|84954.6|32
1620202100000|2021-05-05 08:08:20|84979.7|84954.7|84980.5|84955.5|84982.4|84957.4|84979.1|84954.1|21
1620202110000|2021-05-05 08:08:30|84980.6|84955.6|84977|84952|84982.1|84957.1|84976.3|84951.3|39
1620202120000|2021-05-05 08:08:40|84977.5|84952.5|84979.2|84954.2|84990.7|84958.1|84976.9|84940.7|42
1620202130000|2021-05-05 08:08:50|84980.5|84955.5|84974.3|84949.3|84981.2|84956.2|84972.6|84947.6|49
1620202140000|2021-05-05 08:09:00|84974.2|84949.2|84976.5|84951.5|84977.8|84952.8|84970.2|84945.2|37
1620202150000|2021-05-05 08:09:10|84976.7|84951.7|84980.4|84955.4|84980.7|84955.7|84976.2|84951.2|42
1620202160000|2021-05-05 08:09:20|84980.5|84955.5|84990.9|84965.9|84990.9|84965.9|84977|84952|45
1620202170000|2021-05-05 08:09:30|84991.8|84966.8|84995.1|84970.1|84996.7|84971.7|84990.3|84965.3|52
1620202180000|2021-05-05 08:09:40|84994.6|84969.6|85002.7|84952.7|85002.7|84971.9|84987.2|84952.7|39
1620202190000|2021-05-05 08:09:50|85002.5|84952.5|84987.1|84962.1|85002.5|84967|84984|84951.9|41
1620202200000|2021-05-05 08:10:00|84986.9|84961.9|84991.6|84966.6|84991.8|84966.8|84986.7|84961.7|53
1620202210000|2021-05-05 08:10:10|84991.8|84966.8|84996.1|84971.1|84996.4|84971.4|84991.8|84966.8|38
1620202220000|2021-05-05 08:10:20|84996.2|84971.2|85002.2|84977.2|85004.5|84979.5|84995.4|84970.4|37
1620202230000|2021-05-05 08:10:30|85003|84978|85006.7|84981.7|85008.7|84983.7|85002|84977|43
1620202240000|2021-05-05 08:10:40|85006.5|84981.5|85002.7|84977.7|85007.4|84982.4|85002.3|84977.3|37
1620202250000|2021-05-05 08:10:50|85002.8|84977.8|85003.2|84978.2|85003.5|84978.5|85002.2|84977.2|21
1620202260000|2021-05-05 08:11:00|85003|84978|85017.3|84992.3|85017.3|84992.3|85002.9|84977.9|53
1620202270000|2021-05-05 08:11:10|85017.2|84992.2|85018.8|84993.8|85019.4|84994.4|85016.7|84991.7|49
1620202280000|2021-05-05 08:11:20|85018.1|84993.1|85015.3|84990.3|85020.3|84995.3|85012|84987|40
1620202290000|2021-05-05 08:11:30|85015.1|84990.1|85017.8|84992.8|85019.2|84994.2|85015.1|84990.1|35
1620202300000|2021-05-05 08:11:40|85018.5|84993.5|85022.1|84997.1|85023.4|84998.4|85017.7|84992.7|47
1620202310000|2021-05-05 08:11:50|85022|84997|85024|84999|85024|84999|85020.2|84995.2|46
1620202320000|2021-05-05 08:12:00|85024.4|84999.4|85025.5|85000.5|85027.7|85002.7|85022|84997|41
1620202330000|2021-05-05 08:12:10|85025.6|85000.6|85034.7|85009.7|85035.7|85010.7|85025.5|85000.5|32
1620202340000|2021-05-05 08:12:20|85034.8|85009.8|85036.6|85011.6|85036.9|85011.9|85029.5|85004.5|57
1620202350000|2021-05-05 08:12:30|85036.4|85011.4|85041.1|85016.1|85041.2|85016.2|85034.2|85009.2|46
1620202360000|2021-05-05 08:12:40|85040.1|85015.1|85053.1|85028.1|85053.1|85028.1|85039.7|85014.7|45
1620202370000|2021-05-05 08:12:50|85051.5|85026.5|85054.2|85029.2|85054.8|85029.8|85051.5|85026.5|53
1620202380000|2021-05-05 08:13:00|85054.4|85029.4|85046.9|85021.9|85054.4|85029.4|85046.4|85021.4|46
1620202390000|2021-05-05 08:13:10|85046.8|85021.8|85047.4|85022.4|85050.4|85025.4|85046.4|85021.4|42
1620202400000|2021-05-05 08:13:20|85047.5|85022.5|85048.5|85023.5|85049.7|85024.7|85047|85022|55
1620202410000|2021-05-05 08:13:30|85048.4|85023.4|85038.9|85013.9|85048.9|85023.9|85038.3|85013.3|42
1620202420000|2021-05-05 08:13:40|85040.1|85015.1|85037.5|85012.5|85040.4|85015.4|85036.9|85011.9|40
1620202430000|2021-05-05 08:13:50|85037.6|85012.6|85039.1|85014.1|85039.1|85014.1|85036.7|85011.7|26
1620202440000|2021-05-05 08:14:00|85039|85014|85032.4|85007.4|85039|85014|85029.4|85004.4|49
1620202450000|2021-05-05 08:14:10|85032.5|85007.5|85034.5|85009.5|85036.4|85011.4|85032.3|85007.3|47
1620202460000|2021-05-05 08:14:20|85034.4|85009.4|85029.2|85004.2|85035.1|85010.1|85029.2|85004.2|37
1620202470000|2021-05-05 08:14:30|85029.6|85004.6|85025.9|85000.9|85029.6|85004.6|85023|84998|50
1620202480000|2021-05-05 08:14:40|85025.8|85000.8|85024|84999|85027.2|85002.2|85020.6|84995.6|54
1620202490000|2021-05-05 08:14:50|85024.1|84999.1|85028.1|85003.1|85032.2|85007.2|85023.8|84998.8|46
1620202500000|2021-05-05 08:15:00|85024|84999|85025.4|85000.4|85028.3|85003.3|85024|84999|40
1620202510000|2021-05-05 08:15:10|85025.8|85000.8|85023.9|84998.9|85026.1|85001.1|85020.4|84995.4|49
1620202520000|2021-05-05 08:15:20|85024.1|84999.1|85026.8|85001.8|85028.6|85003.6|85021.9|84996.9|55
1620202530000|2021-05-05 08:15:30|85026.3|85001.3|85028.9|85003.9|85032.6|85007.6|85025.1|85000.1|56
1620202540000|2021-05-05 08:15:40|85029|85004|85029.6|85004.6|85030.3|85005.3|85027.4|85002.4|39
1620202550000|2021-05-05 08:15:50|85029.4|85004.4|85026.1|85001.1|85030.5|85005.5|85022.4|84997.4|36
1620202560000|2021-05-05 08:16:00|85026.3|85001.3|85033.3|85008.3|85034|85009|85026.3|85001.3|44
1620202570000|2021-05-05 08:16:10|85033.4|85008.4|85025.5|85000.5|85033.4|85008.4|85024.5|84999.5|45
1620202580000|2021-05-05 08:16:20|85025.2|85000.2|85031.9|85006.9|85034.4|85009.4|85025.2|85000.2|55
1620202590000|2021-05-05 08:16:30|85031|85006|85029.3|85004.3|85031.6|85006.6|85029|85004|42
1620202600000|2021-05-05 08:16:40|85029.5|85004.5|85028.7|85003.7|85031.7|85006.7|85028.7|85003.7|33
1620202610000|2021-05-05 08:16:50|85029.2|85004.2|85024.2|84999.2|85042|85004.2|85024.2|84990.4|40
1620202620000|2021-05-05 08:17:00|85023.9|84998.9|85025.1|85000.1|85027.3|85002.3|85023.1|84998.1|46
1620202630000|2021-05-05 08:17:10|85025.2|85000.2|85025|85000|85027.2|85002.2|85022.8|84997.8|37
1620202640000|2021-05-05 08:17:20|85024.5|84999.5|85023.2|84998.2|85027.1|85002.1|85022.4|84997.4|41
1620202650000|2021-05-05 08:17:30|85023.3|84998.3|85024.6|84999.6|85024.6|84999.6|85022.5|84997.5|22
1620202660000|2021-05-05 08:17:40|85024.9|84999.9|85029.3|85004.3|85031.2|85006.2|85024.7|84999.7|41
1620202670000|2021-05-05 08:17:50|85029.2|85004.2|85027.1|85002.1|85029.5|85004.5|85027|85002|31
1620202680000|2021-05-05 08:18:00|85027.2|85002.2|85028.8|85003.8|85029.6|85004.6|85027|85002|10
1620202690000|2021-05-05 08:18:10|85029.5|85004.5|85027.2|85002.2|85029.5|85004.5|85026.4|85001.4|11
1620202700000|2021-05-05 08:18:20|85027.1|85002.1|85026.6|85001.6|85027.3|85002.3|85026.2|85001.2|14
1620202710000|2021-05-05 08:18:30|85027|85002|85033.9|85008.9|85042.8|85008.9|85027|84992.4|44
1620202720000|2021-05-05 08:18:40|85033.8|85008.8|85043|84993|85044.3|85014.1|85030.9|84992.3|43
1620202730000|2021-05-05 08:18:50|85031|85006|85031.9|85006.9|85032.1|85007.1|85029.6|85004.6|28
1620202740000|2021-05-05 08:19:00|85031.7|85006.7|85029.9|85004.9|85032.5|85007.5|85025.8|85000.8|44
1620202750000|2021-05-05 08:19:10|85029.8|85004.8|85028.5|85003.5|85029.8|85004.8|85027.4|85002.4|28
1620202760000|2021-05-05 08:19:20|85029.6|85004.6|85032|85007|85032.9|85007.9|85027.4|85002.4|44
1620202770000|2021-05-05 08:19:30|85032.2|85007.2|85037|85012|85037|85012|85032.1|85007.1|39
1620202780000|2021-05-05 08:19:40|85037.1|85012.1|85036|85011|85040.4|85015.4|85033.6|85008.6|51
1620202790000|2021-05-05 08:19:50|85036.9|85011.9|85030.3|85005.3|85037.8|85012.8|85029.2|85004.2|40
1620202800000|2021-05-05 08:20:00|85030.1|85005.1|85023|84998|85030.2|85005.2|85022.6|84997.6|54
1620202810000|2021-05-05 08:20:10|85022.8|84997.8|85027.3|85002.3|85032.6|85003.3|85018.7|84979.5|55
1620202820000|2021-05-05 08:20:20|85027.4|85002.4|85016.3|84991.3|85027.4|85002.4|85016.3|84991.3|42
1620202830000|2021-05-05 08:20:30|85016.2|84991.2|85017.1|84992.1|85018.2|84993.2|85015.8|84990.8|40
1620202840000|2021-05-05 08:20:40|85018.9|84993.9|85019.8|84994.8|85020.6|84995.6|85018|84993|46
1620202850000|2021-05-05 08:20:50|85019.5|84994.5|85019.8|84994.8|85020.3|84995.3|85019|84994|25
1620202860000|2021-05-05 08:21:00|85019.9|84994.9|85021|84996|85021.1|84996.1|85019.7|84994.7|20
1620202870000|2021-05-05 08:21:10|85021.3|84996.3|85026.1|85001.1|85026.6|85001.6|85020.4|84995.4|46
1620202880000|2021-05-05 08:21:20|85026.5|85001.5|85019.7|84994.7|85026.7|85001.7|85019.2|84994.2|44
1620202890000|2021-05-05 08:21:30|85019.8|84994.8|85024.8|84999.8|85026.1|85001.1|85019.5|84994.5|37
1620202900000|2021-05-05 08:21:40|85024.9|84999.9|85025.4|85000.4|85026.3|85001.3|85024.4|84999.4|34
1620202910000|2021-05-05 08:21:50|85024.9|84999.9|85053.4|85028.4|85056.7|85031.7|85024.9|84999.9|61
1620202920000|2021-05-05 08:22:00|85053.3|85028.3|85057.3|85032.3|85060.2|85035.2|85053.3|85028.3|55
1620202930000|2021-05-05 08:22:10|85056.4|85031.4|85058.2|85033.2|85062.3|85037.3|85056.4|85031.4|41
1620202940000|2021-05-05 08:22:20|85058.1|85033.1|85059.3|85034.3|85061.3|85036.3|85056.3|85031.3|43
1620202950000|2021-05-05 08:22:30|85059.2|85034.2|85059.3|85034.3|85060.6|85035.6|85058.8|85033.8|30
1620202960000|2021-05-05 08:22:40|85059.6|85034.6|85057.5|85032.5|85059.7|85034.7|85057.4|85032.4|33
1620202970000|2021-05-05 08:22:50|85057.4|85032.4|85057.3|85032.3|85059.6|85034.6|85056.2|85031.2|37
1620202980000|2021-05-05 08:23:00|85057.2|85032.2|85056.6|85031.6|85059.7|85034.7|85049.6|85024.6|58
1620202990000|2021-05-05 08:23:10|85056.5|85031.5|85054.1|85029.1|85058.1|85033.1|85052|85027|48
1620203000000|2021-05-05 08:23:20|85054|85029|85054.7|85029.7|85055.6|85030.6|85053.9|85028.9|23
1620203010000|2021-05-05 08:23:30|85054.5|85029.5|85053.9|85028.9|85055.5|85030.5|85051.1|85026.1|41
1620203020000|2021-05-05 08:23:40|85054.1|85029.1|85056.5|85031.5|85057.1|85032.1|85053.8|85028.8|30
1620203030000|2021-05-05 08:23:50|85056.1|85031.1|85059.3|85034.3|85059.3|85034.3|85052.4|85027.4|47
1620203040000|2021-05-05 08:24:00|85059.2|85034.2|85069.3|85044.3|85070.4|85045.4|85059.2|85034.2|56
1620203050000|2021-05-05 08:24:10|85071.5|85046.5|85068.7|85043.7|85072|85047|85066.3|85041.3|40
1620203060000|2021-05-05 08:24:20|85069|85044|85070.7|85045.7|85071.4|85046.4|85064.7|85039.7|45
1620203070000|2021-05-05 08:24:30|85070.2|85045.2|85068.9|85043.9|85071.8|85046.8|85067.6|85042.6|33
1620203080000|2021-05-05 08:24:40|85069|85044|85065.7|85040.7|85069|85044|85062.2|85037.2|40
1620203090000|2021-05-05 08:24:50|85064.7|85039.7|85067.5|85042.5|85069.5|85044.5|85064.7|85039.7|43
1620203100000|2021-05-05 08:25:00|85067|85042|85064|85039|85068|85043|85061.6|85036.6|33
1620203110000|2021-05-05 08:25:10|85063.6|85038.6|85058.2|85033.2|85063.6|85038.6|85057.7|85032.7|45
1620203120000|2021-05-05 08:25:20|85058.1|85033.1|85044.7|85019.7|85058.6|85033.6|85044.6|85019.6|43
1620203130000|2021-05-05 08:25:30|85044.3|85019.3|85040.2|85015.2|85046.3|85021.3|85040.2|85015.2|43
1620203140000|2021-05-05 08:25:40|85039.5|85014.5|85054.3|85029.3|85054.8|85029.8|85039.4|85014.4|45
1620203150000|2021-05-05 08:25:50|85054.5|85029.5|85056.6|85031.6|85056.6|85031.6|85053.3|85028.3|23
1620203160000|2021-05-05 08:26:00|85056.9|85031.9|85056.1|85031.1|85058.4|85033.4|85053.9|85028.9|45
1620203170000|2021-05-05 08:26:10|85056.5|85031.5|85055.5|85030.5|85056.9|85031.9|85054.7|85029.7|34
1620203180000|2021-05-05 08:26:20|85056|85031|85055.2|85030.2|85056.3|85031.3|85053.7|85028.7|37
1620203190000|2021-05-05 08:26:30|85056.1|85031.1|85057.3|85032.3|85057.4|85032.4|85055.3|85030.3|27
1620203200000|2021-05-05 08:26:40|85057.4|85032.4|85060|85035|85061.9|85036.9|85056.2|85031.2|37
1620203210000|2021-05-05 08:26:50|85060.7|85035.7|85059.7|85034.7|85061.3|85036.3|85059.1|85034.1|33
1620203220000|2021-05-05 08:27:00|85059.5|85034.5|85058.9|85033.9|85060.2|85035.2|85056|85031|31
1620203230000|2021-05-05 08:27:10|85058.5|85033.5|85056.8|85031.8|85058.5|85033.5|85056|85031|31
1620203240000|2021-05-05 08:27:20|85056.1|85031.1|85056.2|85031.2|85057.8|85032.8|85055.1|85030.1|27
1620203250000|2021-05-05 08:27:30|85056.1|85031.1|85052|85027|85056.1|85031.1|85049.4|85024.4|38
1620203260000|2021-05-05 08:27:40|85052.6|85027.6|85050|85025|85052.6|85027.6|85045.4|85020.4|53
1620203270000|2021-05-05 08:27:50|85049.9|85024.9|85048.1|85023.1|85050.6|85025.6|85047.3|85022.3|41
1620203280000|2021-05-05 08:28:00|85048.3|85023.3|85050.2|85025.2|85053.8|85028.8|85048.3|85023.3|45
1620203290000|2021-05-05 08:28:10|85047.1|85022.1|85047.1|85022.1|85048.4|85023.4|85042.6|85017.6|35
1620203300000|2021-05-05 08:28:20|85047|85022|85040.9|85015.9|85047.5|85022.5|85039.9|85014.9|40
1620203310000|2021-05-05 08:28:30|85041|85016|85043.8|85018.8|85044.2|85019.2|85040.7|85015.7|48
1620203320000|2021-05-05 08:28:40|85043.3|85018.3|85044.2|85019.2|85044.2|85019.2|85042.5|85017.5|23
1620203330000|2021-05-05 08:28:50|85043.7|85018.7|85045.3|85020.3|85046.1|85021.1|85043.2|85018.2|28
1620203340000|2021-05-05 08:29:00|85045.8|85020.8|85033.8|85008.8|85048.4|85021.3|85033.8|84995.6|46
1620203350000|2021-05-05 08:29:10|85033.7|85008.7|85043.4|84993.4|85047.1|85009.5|85029.6|84992.6|34
1620203360000|2021-05-05 08:29:20|85042.8|84992.8|85028.9|85003.9|85043.4|85005.2|85028.1|84990.9|33
1620203370000|2021-05-05 08:29:30|85029.1|85004.1|85027.4|85002.4|85029.2|85004.2|85026.7|85001.7|31
1620203380000|2021-05-05 08:29:40|85027.3|85002.3|85028.8|85003.8|85031.9|85006.9|85027.3|85002.3|32
1620203390000|2021-05-05 08:29:50|85029|85004|85026|85001|85039.5|85004.5|85026|84989.5|30
1620203400000|2021-05-05 08:30:00|85026.1|85001.1|85024.5|84999.5|85028.4|85003.4|85023.9|84998.9|39
1620203410000|2021-05-05 08:30:10|85024.4|84999.4|85022.9|84997.9|85024.4|84999.4|85021.9|84996.9|39
1620203420000|2021-05-05 08:30:20|85022.8|84997.8|85021.9|84996.9|85025.3|85000.3|85021.7|84996.7|37
1620203430000|2021-05-05 08:30:30|85022|84997|85025.1|85000.1|85025.1|85000.1|85020.7|84995.7|36
1620203440000|2021-05-05 08:30:40|85024.9|84999.9|85020.6|84995.6|85026|85001|85019.9|84994.9|36
1620203450000|2021-05-05 08:30:50|85021.1|84996.1|85025.8|85000.8|85026.2|85001.2|85020.6|84995.6|29
1620203460000|2021-05-05 08:31:00|85023.8|84998.8|85027.8|85002.8|85027.9|85002.9|85014.6|84989.6|62
1620203470000|2021-05-05 08:31:10|85027.1|85002.1|85027.2|85002.2|85028.1|85003.1|85018|84993|56
1620203480000|2021-05-05 08:31:20|85027.4|85002.4|85019.7|84994.7|85027.9|85002.9|85017.7|84992.7|59
1620203490000|2021-05-05 08:31:30|85019.6|84994.6|85021.6|84996.6|85023|84998|85014.1|84989.1|59
1620203500000|2021-05-05 08:31:40|85021.8|84996.8|85013.8|84988.8|85023.3|84998.3|85013.8|84988.8|51
1620203510000|2021-05-05 08:31:50|85014.2|84989.2|85004|84979|85014.6|84989.6|85004|84979|58
1620203520000|2021-05-05 08:32:00|85004.9|84979.9|85007.2|84982.2|85010.7|84985.7|85001.9|84976.9|47
1620203530000|2021-05-05 08:32:10|85007|84982|85005.2|84980.2|85007.5|84982.5|85004.6|84979.6|41
1620203540000|2021-05-05 08:32:20|85005.4|84980.4|85008.6|84983.6|85008.6|84983.6|85005.2|84980.2|29
1620203550000|2021-05-05 08:32:30|85008.1|84983.1|85008.8|84983.8|85009.4|84984.4|85007.5|84982.5|24
1620203560000|2021-05-05 08:32:40|85008.7|84983.7|85011.9|84986.9|85014.7|84989.7|85008.6|84983.6|43
1620203570000|2021-05-05 08:32:50|85012.2|84987.2|85010.1|84985.1|85012.2|84987.2|85007.3|84982.3|50
1620203580000|2021-05-05 08:33:00|85009.6|84984.6|85006.1|84981.1|85012.1|84987.1|85001.9|84976.9|58
1620203590000|2021-05-05 08:33:10|85006.6|84981.6|85005.7|84980.7|85006.8|84981.8|85003.9|84978.9|45
1620203600000|2021-05-05 08:33:20|85005.6|84980.6|85009.3|84984.3|85010.4|84985.4|85005.4|84980.4|41
1620203610000|2021-05-05 08:33:30|85009.1|84984.1|85007.6|84982.6|85009.5|84984.5|85004.8|84979.8|42
1620203620000|2021-05-05 08:33:40|85007.4|84982.4|85007.7|84982.7|85010.4|84985.4|85007.4|84982.4|44
1620203630000|2021-05-05 08:33:50|85007.8|84982.8|85007.3|84982.3|85009.6|84984.6|85004.5|84979.5|32
1620203640000|2021-05-05 08:34:00|85009.1|84984.1|85015.3|84990.3|85015.3|84990.3|85006.5|84981.5|40
1620203650000|2021-05-05 08:34:10|85015.8|84990.8|85011.5|84986.5|85017.1|84992.1|85008.2|84983.2|52
1620203660000|2021-05-05 08:34:20|85012.1|84987.1|85012.5|84987.5|85012.8|84987.8|85010.9|84985.9|38
1620203670000|2021-05-05 08:34:30|85012.7|84987.7|85013.1|84988.1|85014.3|84989.3|85010|84985|51
1620203680000|2021-05-05 08:34:40|85012.9|84987.9|85014.1|84989.1|85016.9|84991.9|85011.1|84986.1|53
1620203690000|2021-05-05 08:34:50|85014.2|84989.2|85014.1|84989.1|85015.3|84990.3|85011.3|84986.3|53
1620203700000|2021-05-05 08:35:00|85014.2|84989.2|85021.4|84996.4|85022.7|84997.7|85012.6|84987.6|60
1620203710000|2021-05-05 08:35:10|85021.3|84996.3|85038.5|84988.5|85039.6|85001.9|85021.3|84988.3|38
1620203720000|2021-05-05 08:35:20|85038.6|84988.6|85028.5|85003.5|85038.6|85003.5|85025.7|84988.6|27
1620203730000|2021-05-05 08:35:30|85028.7|85003.7|85029.9|85004.9|85035.3|85010.3|85027.7|85002.7|34
1620203740000|2021-05-05 08:35:40|85029.4|85004.4|85029.5|85004.5|85047.1|85009.6|85029|84997.1|54
1620203750000|2021-05-05 08:35:50|85029.2|85004.2|85031.8|85006.8|85033.4|85008.4|85028.8|85003.8|45
1620203760000|2021-05-05 08:36:00|85031.7|85006.7|85028.7|85003.7|85034.7|85009.7|85024.4|84999.4|50
1620203770000|2021-05-05 08:36:10|85028.8|85003.8|85036|85011|85036.1|85011.1|85027.7|85002.7|50
1620203780000|2021-05-05 08:36:20|85035.1|85010.1|85028.1|85003.1|85037.3|85012.3|85027.1|85002.1|58
1620203790000|2021-05-05 08:36:30|85028.5|85003.5|85024.8|84999.8|85029.1|85004.1|85022.4|84997.4|39
1620203800000|2021-05-05 08:36:40|85024.9|84999.9|85027.2|85002.2|85027.7|85002.7|85024.2|84999.2|33
1620203810000|2021-05-05 08:36:50|85026.8|85001.8|85025.3|85000.3|85029.2|85004.2|85025|85000|49
1620203820000|2021-05-05 08:37:00|85024.9|84999.9|85023.2|84998.2|85026.1|85001.1|85022.4|84997.4|43
1620203830000|2021-05-05 08:37:10|85023|84998|85021.6|84996.6|85024.9|84999.9|85021.6|84996.6|34
1620203840000|2021-05-05 08:37:20|85021.8|84996.8|85021.7|84996.7|85022.5|84997.5|85019.7|84994.7|43
1620203850000|2021-05-05 08:37:30|85021.4|84996.4|85020.4|84995.4|85022.4|84997.4|85020.3|84995.3|39
1620203860000|2021-05-05 08:37:40|85020.3|84995.3|85025.9|85000.9|85026|85001|85019.6|84994.6|39
1620203870000|2021-05-05 08:37:50|85024.8|84999.8|85018.8|84993.8|85026.7|85001.7|85015.8|84990.8|49
1620203880000|2021-05-05 08:38:00|85021.1|84996.1|85033.1|85008.1|85033.2|85008.2|85021.1|84996.1|43
1620203890000|2021-05-05 08:38:10|85032.1|85007.1|85027|85002|85033.3|85008.3|85027|85002|48
1620203900000|2021-05-05 08:38:20|85026.8|85001.8|85025.4|85000.4|85027.3|85002.3|85023|84998|49
1620203910000|2021-05-05 08:38:30|85025.6|85000.6|85031.8|85006.8|85031.9|85006.9|85020.1|84995.1|59
1620203920000|2021-05-05 08:38:40|85031.1|85006.1|85033.3|85008.3|85034.1|85009.1|85030.7|85005.7|44
1620203930000|2021-05-05 08:38:50|85032.7|85007.7|85032.4|85007.4|85032.9|85007.9|85030.4|85005.4|31
1620203940000|2021-05-05 08:39:00|85032.5|85007.5|85032.6|85007.6|85034.8|85009.8|85031.1|85006.1|49
1620203950000|2021-05-05 08:39:10|85032.8|85007.8|85031.6|85006.6|85032.8|85007.8|85029.3|85004.3|42
1620203960000|2021-05-05 08:39:20|85031.5|85006.5|85026.7|85001.7|85033.4|85008.4|85024.8|84999.8|59
1620203970000|2021-05-05 08:39:30|85027|85002|85027.6|85002.6|85032.2|85007.2|85025.2|85000.2|50
1620203980000|2021-05-05 08:39:40|85027.5|85002.5|85033.3|85008.3|85034.8|85009.8|85023.7|84998.7|45
1620203990000|2021-05-05 08:39:50|85032.4|85007.4|85032.5|85007.5|85032.7|85007.7|85029.4|85004.4|36
1620204000000|2021-05-05 08:40:00|85032.3|85007.3|85032.3|85007.3|85033.8|85008.8|85030|85005|49
1620204010000|2021-05-05 08:40:10|85032.5|85007.5|85031.8|85006.8|85032.8|85007.8|85030.6|85005.6|33
1620204020000|2021-05-05 08:40:20|85031.6|85006.6|85032.5|85007.5|85034.3|85009.3|85031.2|85006.2|28
1620204030000|2021-05-05 08:40:30|85032.9|85007.9|85032.1|85007.1|85033.8|85008.8|85031.2|85006.2|40
1620204040000|2021-05-05 08:40:40|85031.9|85006.9|85034|85009|85035.9|85010.9|85031.7|85006.7|43
1620204050000|2021-05-05 08:40:50|85033.9|85008.9|85033.3|85008.3|85033.9|85008.9|85032.6|85007.6|19
1620204060000|2021-05-05 08:41:00|85033.4|85008.4|85026|85001|85033.6|85008.6|85025.5|85000.5|37
1620204070000|2021-05-05 08:41:10|85024.8|84999.8|85025.7|85000.7|85026.9|85001.9|85024.5|84999.5|26
1620204080000|2021-05-05 08:41:20|85025.6|85000.6|85023.2|84998.2|85029|85004|85023.2|84998.2|39
1620204090000|2021-05-05 08:41:30|85023|84998|85025.5|85000.5|85026.3|85001.3|85019.6|84994.6|51
1620204100000|2021-05-05 08:41:40|85025.3|85000.3|85023.4|84998.4|85026.9|85001.9|85021.5|84996.5|55
1620204110000|2021-05-05 08:41:50|85023.3|84998.3|85014.4|84989.4|85023.3|84998.3|85013.7|84988.7|47
1620204120000|2021-05-05 08:42:00|85014.1|84989.1|85020.1|84995.1|85021.8|84996.8|85009.8|84984.8|54
1620204130000|2021-05-05 08:42:10|85020|84995|85021|84996|85023.8|84998.8|85020|84995|49
1620204140000|2021-05-05 08:42:20|85020.7|84995.7|85012.1|84987.1|85020.7|84995.7|85011.2|84986.2|49
1620204150000|2021-05-05 08:42:30|85012|84987|85011.6|84986.6|85013.2|84988.2|85011.5|84986.5|26
1620204160000|2021-05-05 08:42:40|85011.4|84986.4|85018.7|84993.7|85019.7|84994.7|85010.7|84985.7|38
1620204170000|2021-05-05 08:42:50|85019.4|84994.4|85022|84997|85023.5|84998.5|85016.1|84991.1|49
1620204180000|2021-05-05 08:43:00|85020.4|84995.4|85019.1|84994.1|85023.4|84998.4|85018.1|84993.1|44
1620204190000|2021-05-05 08:43:10|85018.1|84993.1|85016.7|84991.7|85020.1|84995.1|85015.2|84990.2|47
1620204200000|2021-05-05 08:43:20|85016.6|84991.6|85014.9|84989.9|85017.8|84992.8|85014|84989|37
1620204210000|2021-05-05 08:43:30|85013.7|84988.7|85028.6|85003.6|85029.8|85004.8|85013.7|84988.7|41
1620204220000|2021-05-05 08:43:40|85028.1|85003.1|85027.7|85002.7|85029.7|85004.7|85025|85000|46
1620204230000|2021-05-05 08:43:50|85028.9|85003.9|85031.3|85006.3|85032.4|85007.4|85027.6|85002.6|44
1620204240000|2021-05-05 08:44:00|85031.5|85006.5|85031.1|85006.1|85032.7|85007.7|85031|85006|23
1620204250000|2021-05-05 08:44:10|85031.4|85006.4|85027.6|85002.6|85032|85007|85027|85002|30
1620204260000|2021-05-05 08:44:20|85027.5|85002.5|85027.4|85002.4|85027.9|85002.9|85027.1|85002.1|24
1620204270000|2021-05-05 08:44:30|85027.5|85002.5|85023.6|84998.6|85028.3|85003.3|85023.6|84998.6|36
1620204280000|2021-05-05 08:44:40|85024.6|84999.6|85020.1|84995.1|85024.6|84999.6|85018.1|84993.1|41
1620204290000|2021-05-05 08:44:50|85019.9|84994.9|85017.1|84992.1|85020.3|84995.3|85014.5|84989.5|37
1620204300000|2021-05-05 08:45:00|85016.9|84991.9|85010.7|84985.7|85017.1|84992.1|85010.7|84985.7|47
1620204310000|2021-05-05 08:45:10|85010|84985|85016.5|84991.5|85016.5|84991.5|85006.7|84981.7|35
1620204320000|2021-05-05 08:45:20|85021.6|84996.6|85032.8|85007.8|85040.3|85015.3|85021.6|84996.6|69
1620204330000|2021-05-05 08:45:30|85031.7|85006.7|85036.1|85011.1|85037|85012|85031.7|85006.7|59
1620204340000|2021-05-05 08:45:40|85035.8|85010.8|85033.9|85008.9|85038.6|85013.6|85033.9|85008.9|33
1620204350000|2021-05-05 08:45:50|85033.5|85008.5|85024|84999|85036.5|85011.5|85024|84999|58
1620204360000|2021-05-05 08:46:00|85024.7|84999.7|85019.7|84994.7|85024.9|84999.9|85019.7|84994.7|39
1620204370000|2021-05-05 08:46:10|85020.2|84995.2|85018.4|84993.4|85021.5|84996.5|85018.4|84993.4|25
1620204380000|2021-05-05 08:46:20|85018.7|84993.7|85018.2|84993.2|85018.9|84993.9|85018.2|84993.2|16
1620204390000|2021-05-05 08:46:30|85016.7|84991.7|85016.7|84991.7|85017.3|84992.3|85013|84988|40
1620204400000|2021-05-05 08:46:40|85016|84991|85010.8|84985.8|85016.2|84991.2|85009.4|84984.4|36
1620204410000|2021-05-05 08:46:50|85010.3|84985.3|85019.8|84994.8|85021.6|84996.6|85010.2|84985.2|48
1620204420000|2021-05-05 08:47:00|85020.1|84995.1|85021.3|84996.3|85022.3|84997.3|85019.1|84994.1|27
1620204430000|2021-05-05 08:47:10|85021|84996|85020.9|84995.9|85022|84997|85020.1|84995.1|21
1620204440000|2021-05-05 08:47:20|85021.1|84996.1|85018.1|84993.1|85021.2|84996.2|85017.9|84992.9|25
1620204450000|2021-05-05 08:47:30|85017.8|84992.8|85018.7|84993.7|85019.1|84994.1|85017.8|84992.8|24
1620204460000|2021-05-05 08:47:40|85018.2|84993.2|85013.6|84988.6|85022.1|84997.1|85012.6|84987.6|41
1620204470000|2021-05-05 08:47:50|85013.7|84988.7|85033.3|85008.3|85033.6|85008.6|85012.5|84987.5|42
1620204480000|2021-05-05 08:48:00|85033.1|85008.1|85029.2|85004.2|85033.3|85008.3|85029.2|85004.2|33
1620204490000|2021-05-05 08:48:10|85029.1|85004.1|85030.3|85005.3|85030.9|85005.9|85029.1|85004.1|20
1620204500000|2021-05-05 08:48:20|85031.2|85006.2|85033.3|85008.3|85034.2|85009.2|85031.1|85006.1|28
1620204510000|2021-05-05 08:48:30|85033.1|85008.1|85027.6|85002.6|85034.8|85009.8|85027.3|85002.3|25
1620204520000|2021-05-05 08:48:40|85028.3|85003.3|85016.2|84991.2|85039|85003.3|85015.2|84982.5|53
1620204530000|2021-05-05 08:48:50|85017.5|84992.5|85015.1|84990.1|85029.5|85001.4|85014.4|84979.1|43
1620204540000|2021-05-05 08:49:00|85014.5|84989.5|85024.5|84999.5|85025.6|85000.6|85013.5|84988.5|50
1620204550000|2021-05-05 08:49:10|85023.6|84998.6|85015.3|84990.3|85027.6|85002.6|85015.3|84990.3|45
1620204560000|2021-05-05 08:49:20|85015.9|84990.9|85010.2|84985.2|85015.9|84990.9|85009.6|84984.6|44
1620204570000|2021-05-05 08:49:30|85010.5|84985.5|85014.6|84989.6|85015.3|84990.3|85009.2|84984.2|36
1620204580000|2021-05-05 08:49:40|85013.4|84988.4|85016.3|84991.3|85017|84992|85013.4|84988.4|32
1620204590000|2021-05-05 08:49:50|85016.6|84991.6|85001|84976|85016.6|84991.6|84998.8|84973.8|46
1620204600000|2021-05-05 08:50:00|85002.7|84977.7|84999.4|84974.4|85003.2|84978.2|84996.7|84971.7|34
1620204610000|2021-05-05 08:50:10|84999.3|84974.3|85011|84986|85011.3|84986.3|84997.6|84972.6|42
1620204620000|2021-05-05 08:50:20|85010.5|84985.5|85021|84996|85021.3|84996.3|85010.4|84985.4|36
1620204630000|2021-05-05 08:50:30|85020.9|84995.9|85018|84993|85021.2|84996.2|85017.1|84992.1|36
1620204640000|2021-05-05 08:50:40|85017.9|84992.9|85019.1|84994.1|85019.6|84994.6|85013.7|84988.7|36
1620204650000|2021-05-05 08:50:50|85017.5|84992.5|85003.8|84978.8|85018.9|84993.9|85000.9|84975.9|66
1620204660000|2021-05-05 08:51:00|85004.1|84979.1|85007.2|84982.2|85009|84984|85004.1|84979.1|35
1620204670000|2021-05-05 08:51:10|85007.1|84982.1|85000.7|84975.7|85008.5|84983.5|84999.4|84974.4|43
1620204680000|2021-05-05 08:51:20|85001.6|84976.6|85002.5|84977.5|85002.5|84977.5|85000.3|84975.3|29
1620204690000|2021-05-05 08:51:30|85002.2|84977.2|85003.5|84978.5|85010|84985|84996.2|84971.2|41
1620204700000|2021-05-05 08:51:40|85003.7|84978.7|85008.7|84983.7|85013.8|84988.8|85001.3|84976.3|57
1620204710000|2021-05-05 08:51:50|85007.4|84982.4|85016.5|84991.5|85018.9|84993.9|85007.4|84982.4|35
1620204720000|2021-05-05 08:52:00|85016.4|84991.4|85007.3|84982.3|85016.5|84991.5|85001.6|84976.6|41
1620204730000|2021-05-05 08:52:10|85013|84988|85016.2|84991.2|85019|84994|85011.4|84986.4|44
1620204740000|2021-05-05 08:52:20|85016.1|84991.1|85015.3|84990.3|85017.9|84992.9|85007.3|84982.3|42
1620204750000|2021-05-05 08:52:30|85015|84990|85020.1|84995.1|85026.3|85001.3|85015|84990|48
1620204760000|2021-05-05 08:52:40|85019.7|84994.7|85023.5|84998.5|85024.2|84999.2|85019.7|84994.7|44
1620204770000|2021-05-05 08:52:50|85023.3|84998.3|85017.8|84992.8|85025.3|85000.3|85016.4|84991.4|37
1620204780000|2021-05-05 08:53:00|85017.7|84992.7|85016.6|84991.6|85018.2|84993.2|85013.2|84988.2|35
1620204790000|2021-05-05 08:53:10|85016.3|84991.3|85013.1|84988.1|85016.3|84991.3|85011.6|84986.6|30
1620204800000|2021-05-05 08:53:20|85013.2|84988.2|85010.5|84985.5|85013.5|84988.5|85008.9|84983.9|28
1620204810000|2021-05-05 08:53:30|85010.4|84985.4|85010.2|84985.2|85011.1|84986.1|85009|84984|23
1620204820000|2021-05-05 08:53:40|85010.4|84985.4|85017.1|84992.1|85020.2|84995.2|85010.4|84985.4|29
1620204830000|2021-05-05 08:53:50|85017.3|84992.3|85014.6|84989.6|85017.3|84992.3|85014.4|84989.4|18
1620204840000|2021-05-05 08:54:00|85012.6|84987.6|85009.5|84984.5|85012.6|84987.6|85008.3|84983.3|25
1620204850000|2021-05-05 08:54:10|85009.6|84984.6|85016.2|84991.2|85016.3|84991.3|85007.7|84982.7|25
1620204860000|2021-05-05 08:54:20|85016|84991|85013|84988|85017.8|84992.8|85012.7|84987.7|29
1620204870000|2021-05-05 08:54:30|85013.3|84988.3|85001.8|84976.8|85016.3|84991.3|85001.8|84976.8|47
1620204880000|2021-05-05 08:54:40|85001.5|84976.5|85012|84987|85012.3|84987.3|85000|84975|47
1620204890000|2021-05-05 08:54:50|85012.3|84987.3|85011.3|84986.3|85012.3|84987.3|85011.2|84986.2|14
1620204900000|2021-05-05 08:55:00|85011.6|84986.6|85003.8|84978.8|85012.1|84987.1|85002.7|84977.7|40
1620204910000|2021-05-05 08:55:10|85004.4|84979.4|85004.2|84979.2|85005.8|84980.8|85003.7|84978.7|20
1620204920000|2021-05-05 08:55:20|85004.3|84979.3|85006.2|84981.2|85006.4|84981.4|85004.3|84979.3|28
1620204930000|2021-05-05 08:55:30|85006.1|84981.1|85011.8|84986.8|85015.8|84990.8|85006.1|84981.1|34
1620204940000|2021-05-05 08:55:40|85011.6|84986.6|85021.3|84971.3|85022.9|84987|85006.8|84971.3|27
1620204950000|2021-05-05 08:55:50|85021.7|84971.7|85002.8|84977.8|85022.6|84984.1|85001.2|84971.3|36
1620204960000|2021-05-05 08:56:00|85001.8|84976.8|85000.9|84975.9|85003.7|84978.7|85000.8|84975.8|33
1620204970000|2021-05-05 08:56:10|85000|84975|85003.6|84978.6|85007.5|84982.5|84995.3|84970.3|39
1620204980000|2021-05-05 08:56:20|85004.3|84979.3|85004.2|84979.2|85004.3|84979.3|85003.8|84978.8|14
1620204990000|2021-05-05 08:56:30|85004.1|84979.1|84996.8|84971.8|85004.8|84979.8|84996.1|84971.1|50
1620205000000|2021-05-05 08:56:40|84996.9|84971.9|84994.6|84969.6|84996.9|84971.9|84992.5|84967.5|30
1620205010000|2021-05-05 08:56:50|84994|84969|84994.2|84969.2|84994.6|84969.6|84993.7|84968.7|16
1620205020000|2021-05-05 08:57:00|84994.1|84969.1|84999.6|84974.6|85004.8|84974.6|84990.8|84954.7|38
1620205030000|2021-05-05 08:57:10|84999.3|84974.3|84994.4|84969.4|85000.7|84975.7|84992.8|84967.8|32
1620205040000|2021-05-05 08:57:20|84995.8|84970.8|84994.2|84969.2|85002.3|84977.3|84993.6|84968.6|38
1620205050000|2021-05-05 08:57:30|84994.7|84969.7|84998.6|84973.6|84999.1|84974.1|84994.1|84969.1|34
1620205060000|2021-05-05 08:57:40|84999.1|84974.1|84998.2|84973.2|85002.4|84977.4|84997.5|84972.5|22
1620205070000|2021-05-05 08:57:50|84998.3|84973.3|85000.7|84975.7|85000.9|84975.9|84997.7|84972.7|14
1620205080000|2021-05-05 08:58:00|85001.1|84976.1|85000|84975|85001.3|84976.3|84998.6|84973.6|34
1620205090000|2021-05-05 08:58:10|84998.3|84973.3|84998.6|84973.6|85000.9|84975.9|84998.3|84973.3|28
1620205100000|2021-05-05 08:58:20|84998.4|84973.4|84998.8|84973.8|84999.6|84974.6|84998.2|84973.2|19
1620205110000|2021-05-05 08:58:30|84999|84974|85002|84977|85005.6|84980.6|84998.9|84973.9|27
1620205120000|2021-05-05 08:58:40|85002.3|84977.3|84998.8|84973.8|85002.3|84977.3|84996.1|84971.1|44
1620205130000|2021-05-05 08:58:50|84998.6|84973.6|85001.6|84976.6|85001.8|84976.8|84998.3|84973.3|30
1620205140000|2021-05-05 08:59:00|85001.5|84976.5|84999.2|84974.2|85001.5|84976.5|84998.8|84973.8|31
1620205150000|2021-05-05 08:59:10|84999.1|84974.1|84999.5|84974.5|85000.5|84975.5|84998.3|84973.3|30
1620205160000|2021-05-05 08:59:20|84999.2|84974.2|85003|84978|85003.9|84978.9|84999.2|84974.2|18
1620205170000|2021-05-05 08:59:30|85003.8|84978.8|85009|84984|85009.6|84984.6|85001.8|84976.8|45
1620205180000|2021-05-05 08:59:40|85009.5|84984.5|85002.1|84977.1|85015.9|84985.6|84999.2|84965.9|58
1620205190000|2021-05-05 08:59:50|85001.8|84976.8|85003.6|84978.6|85019.6|84983.1|84998.7|84961.3|51
1620205200000|2021-05-05 09:00:00|85004.5|84979.5|85019.6|84994.6|85031.8|84995.5|85004.5|84975.2|59
1620205210000|2021-05-05 09:00:10|85020.2|84995.2|85006.5|84981.5|85031.6|84995.2|85005.6|84977.9|57
1620205220000|2021-05-05 09:00:20|85006.2|84981.2|85007|84982|85007.3|84982.3|85005.9|84980.9|35
1620205230000|2021-05-05 09:00:30|85007.3|84982.3|85007.5|84982.5|85008|84983|85006.7|84981.7|34
1620205240000|2021-05-05 09:00:40|85007.4|84982.4|85006.9|84981.9|85008.4|84983.4|85006|84981|20
1620205250000|2021-05-05 09:00:50|85007.2|84982.2|85006.1|84981.1|85007.6|84982.6|85006.1|84981.1|27
1620205260000|2021-05-05 09:01:00|85006.6|84981.6|85006.2|84981.2|85006.6|84981.6|85005.4|84980.4|25
1620205270000|2021-05-05 09:01:10|85005.9|84980.9|85009|84984|85009.1|84984.1|85005.9|84980.9|19
1620205280000|2021-05-05 09:01:20|85008.8|84983.8|85006.7|84981.7|85009.7|84984.7|85005.5|84980.5|29
1620205290000|2021-05-05 09:01:30|85006.1|84981.1|85009.9|84984.9|85010.5|84985.5|85004|84979|32
1620205300000|2021-05-05 09:01:40|85009.8|84984.8|85013|84988|85013.6|84988.6|85009.2|84984.2|45
1620205310000|2021-05-05 09:01:50|85013.5|84988.5|85012|84987|85015.2|84990.2|85011.2|84986.2|46
1620205320000|2021-05-05 09:02:00|85011.3|84986.3|85013.6|84988.6|85013.9|84988.9|85002.9|84977.9|56
1620205330000|2021-05-05 09:02:10|85013.7|84988.7|85013.7|84988.7|85023.5|84990.9|85010.6|84973.5|46
1620205340000|2021-05-05 09:02:20|85013.5|84988.5|85017.7|84992.7|85018.2|84993.2|85009.6|84984.6|55
1620205350000|2021-05-05 09:02:30|85016.8|84991.8|85025.2|85000.2|85026.9|85001.9|85016.5|84991.5|42
1620205360000|2021-05-05 09:02:40|85024.9|84999.9|85025.4|85000.4|85035.8|85001.5|85020.1|84985.8|59
1620205370000|2021-05-05 09:02:50|85025.6|85000.6|85021.9|84996.9|85026.4|85001.4|85020.6|84995.6|45
1620205380000|2021-05-05 09:03:00|85021.6|84996.6|85025.5|85000.5|85028.8|85003.8|85021.6|84996.6|41
1620205390000|2021-05-05 09:03:10|85025.2|85000.2|85025.8|85000.8|85030.1|85005.1|85024.9|84999.9|44
1620205400000|2021-05-05 09:03:20|85026|85001|85025.2|85000.2|85028.1|85003.1|85024|84999|33
1620205410000|2021-05-05 09:03:30|85025.4|85000.4|85027.5|85002.5|85027.8|85002.8|85025.4|85000.4|24
1620205420000|2021-05-05 09:03:40|85027.6|85002.6|85031.4|85006.4|85032.3|85007.3|85027.5|85002.5|35
1620205430000|2021-05-05 09:03:50|85032|85007|85030.7|85005.7|85032.8|85007.8|85028.8|85003.8|33
1620205440000|2021-05-05 09:04:00|85030.6|85005.6|85025.7|85000.7|85031.1|85006.1|85025.4|85000.4|28
1620205450000|2021-05-05 09:04:10|85025.8|85000.8|85027.4|85002.4|85028.1|85003.1|85024.8|84999.8|38
1620205460000|2021-05-05 09:04:20|85027.3|85002.3|85026.1|85001.1|85029.2|85004.2|85026.1|85001.1|32
1620205470000|2021-05-05 09:04:30|85026|85001|85022.9|84997.9|85026.6|85001.6|85022.3|84997.3|33
1620205480000|2021-05-05 09:04:40|85024.6|84999.6|85024.9|84999.9|85027.2|85002.2|85023.3|84998.3|33
1620205490000|2021-05-05 09:04:50|85026.2|85001.2|85025.2|85000.2|85026.2|85001.2|85024.6|84999.6|32
1620205500000|2021-05-05 09:05:00|85025.1|85000.1|85026|85001|85026.9|85001.9|85025.1|85000.1|24
1620205510000|2021-05-05 09:05:10|85025.6|85000.6|85022.1|84997.1|85026.6|85001.6|85022.1|84997.1|21
1620205520000|2021-05-05 09:05:20|85021.3|84996.3|85026.4|85001.4|85028|85003|85021.1|84996.1|31
1620205530000|2021-05-05 09:05:30|85026.6|85001.6|85024.5|84999.5|85036.6|85001.6|85024.1|84986.6|25
1620205540000|2021-05-05 09:05:40|85024.6|84999.6|85027.1|85002.1|85029.6|85004.6|85022.8|84997.8|27
1620205550000|2021-05-05 09:05:50|85026.9|85001.9|85022.9|84997.9|85029.4|85004.4|85021.8|84996.8|37
1620205560000|2021-05-05 09:06:00|85022.5|84997.5|85020.6|84995.6|85023.8|84998.8|85019.1|84994.1|39
1620205570000|2021-05-05 09:06:10|85020.2|84995.2|85024.5|84999.5|85024.5|84999.5|85019.4|84994.4|34
1620205580000|2021-05-05 09:06:20|85022.5|84997.5|85029.6|85004.6|85030.3|85005.3|85020.3|84995.3|35
1620205590000|2021-05-05 09:06:30|85030|85005|85029|85004|85034.5|85009.5|85028.9|85003.9|39
1620205600000|2021-05-05 09:06:40|85028.5|85003.5|85027.1|85002.1|85041.9|85005.1|85025.2|84989.5|34
1620205610000|2021-05-05 09:06:50|85026.6|85001.6|85012.8|84987.8|85028.1|85003.1|85012.8|84987.8|26
1620205620000|2021-05-05 09:07:00|85011.8|84986.8|85015.7|84990.7|85018.7|84993.7|85010.6|84985.6|38
1620205630000|2021-05-05 09:07:10|85016.4|84991.4|85013.8|84988.8|85016.5|84991.5|85013.1|84988.1|28
1620205640000|2021-05-05 09:07:20|85013.7|84988.7|85011.9|84986.9|85013.7|84988.7|85009|84984|31
1620205650000|2021-05-05 09:07:30|85011.6|84986.6|85015|84990|85017.4|84992.4|85011.3|84986.3|27
1620205660000|2021-05-05 09:07:40|85015.1|84990.1|85014|84989|85016.6|84991.6|85012.3|84987.3|44
1620205670000|2021-05-05 09:07:50|85013.9|84988.9|85014.5|84989.5|85017.5|84992.5|85012.1|84987.1|35
1620205680000|2021-05-05 09:08:00|85014.2|84989.2|85013.3|84988.3|85014.2|84989.2|85011.5|84986.5|28
1620205690000|2021-05-05 09:08:10|85013.2|84988.2|85012.9|84987.9|85013.2|84988.2|85012.1|84987.1|18
1620205700000|2021-05-05 09:08:20|85012.6|84987.6|85012.2|84987.2|85012.6|84987.6|85012.1|84987.1|16
1620205710000|2021-05-05 09:08:30|85012.1|84987.1|85012.5|84987.5|85012.8|84987.8|85012|84987|14
1620205720000|2021-05-05 09:08:40|85012.6|84987.6|85014.1|84989.1|85016.2|84991.2|85007.2|84982.2|37
1620205730000|2021-05-05 09:08:50|85015.7|84990.7|85013.6|84988.6|85020.6|84995.6|85013.5|84988.5|47
1620205740000|2021-05-05 09:09:00|85013.8|84988.8|85019.3|84994.3|85019.3|84994.3|85008.4|84983.4|40
1620205750000|2021-05-05 09:09:10|85019.8|84994.8|85009.6|84984.6|85022.8|84997.8|85007.9|84982.9|40
1620205760000|2021-05-05 09:09:20|85009.3|84984.3|85006.9|84981.9|85009.4|84984.4|85006.9|84981.9|27
1620205770000|2021-05-05 09:09:30|85006.7|84981.7|85005.1|84980.1|85008.8|84983.8|85004.6|84979.6|30
1620205780000|2021-05-05 09:09:40|85005|84980|85006|84981|85007.1|84982.1|85004.4|84979.4|26
1620205790000|2021-05-05 09:09:50|85005.9|84980.9|85008.9|84983.9|85009|84984|85005.2|84980.2|18
1620205800000|2021-05-05 09:10:00|85008.8|84983.8|85009.6|84984.6|85010.3|84985.3|85006.7|84981.7|33
1620205810000|2021-05-05 09:10:10|85010|84985|85007.7|84982.7|85010|84985|85006.8|84981.8|36
1620205820000|2021-05-05 09:10:20|85007.3|84982.3|85005.9|84980.9|85009.5|84984.5|85005.5|84980.5|35
1620205830000|2021-05-05 09:10:30|85005.5|84980.5|85000.8|84975.8|85010.3|84985.3|85000.5|84975.5|39
1620205840000|2021-05-05 09:10:40|85001.4|84976.4|85007.3|84982.3|85008.6|84983.6|85001.2|84976.2|34
1620205850000|2021-05-05 09:10:50|85007.1|84982.1|85012.1|84987.1|85013.3|84988.3|85007.1|84982.1|29
1620205860000|2021-05-05 09:11:00|85011.9|84986.9|85012.7|84987.7|85013.6|84988.6|85009.9|84984.9|29
1620205870000|2021-05-05 09:11:10|85012.8|84987.8|85012.7|84987.7|85014.3|84989.3|85012.2|84987.2|15
1620205880000|2021-05-05 09:11:20|85012.8|84987.8|85015.7|84990.7|85020.9|84995.9|85012.7|84987.7|43
1620205890000|2021-05-05 09:11:30|85015.8|84990.8|85019.1|84994.1|85019.9|84994.9|85015.8|84990.8|35
1620205900000|2021-05-05 09:11:40|85021.4|84996.4|85029.3|85004.3|85030.3|85005.3|85021.4|84996.4|49
1620205910000|2021-05-05 09:11:50|85029.4|85004.4|85027.3|85002.3|85031.6|85006.6|85027.3|85002.3|33
1620205920000|2021-05-05 09:12:00|85027.6|85002.6|85030.9|85005.9|85030.9|85005.9|85023.2|84998.2|32
1620205930000|2021-05-05 09:12:10|85030.6|85005.6|85030.9|85005.9|85031.2|85006.2|85025.2|85000.2|41
1620205940000|2021-05-05 09:12:20|85031.5|85006.5|85024.8|84999.8|85031.9|85006.9|85024.8|84999.8|31
1620205950000|2021-05-05 09:12:30|85025.8|85000.8|85026.2|85001.2|85026.4|85001.4|85023.5|84998.5|23
1620205960000|2021-05-05 09:12:40|85026.1|85001.1|85027.5|85002.5|85027.5|85002.5|85025.2|85000.2|23
1620205970000|2021-05-05 09:12:50|85027.3|85002.3|85027.6|85002.6|85028.6|85003.6|85027.1|85002.1|22
1620205980000|2021-05-05 09:13:00|85027.4|85002.4|85023|84998|85028.5|85003.5|85022.8|84997.8|25
1620205990000|2021-05-05 09:13:10|85023.3|84998.3|85022.1|84997.1|85024.6|84999.6|85021.2|84996.2|27
1620206000000|2021-05-05 09:13:20|85021.7|84996.7|85021.2|84996.2|85023|84998|85020.9|84995.9|28
1620206010000|2021-05-05 09:13:30|85021.1|84996.1|85023.3|84998.3|85023.6|84998.6|85020.7|84995.7|13
1620206020000|2021-05-05 09:13:40|85023.4|84998.4|85021.5|84996.5|85023.4|84998.4|85021.5|84996.5|14
1620206030000|2021-05-05 09:13:50|85021.3|84996.3|85021.4|84996.4|85022.6|84997.6|85020.1|84995.1|21
1620206040000|2021-05-05 09:14:00|85021.7|84996.7|85019.5|84994.5|85022.6|84997.6|85019.2|84994.2|28
1620206050000|2021-05-05 09:14:10|85020.1|84995.1|85022.7|84997.7|85022.8|84997.8|85019.3|84994.3|15
1620206060000|2021-05-05 09:14:20|85022.9|84997.9|85023.2|84998.2|85025|85000|85021.6|84996.6|23
1620206070000|2021-05-05 09:14:30|85023.6|84998.6|85026.9|85001.9|85026.9|85001.9|85023.4|84998.4|30
1620206080000|2021-05-05 09:14:40|85026.6|85001.6|85027|85002|85027.1|85002.1|85026.4|85001.4|13
1620206090000|2021-05-05 09:14:50|85026.6|85001.6|85028.3|85003.3|85028.5|85003.5|85026.6|85001.6|9
1620206100000|2021-05-05 09:15:00|85028|85003|85033.4|85008.4|85033.6|85008.6|85019.4|84994.4|51
1620206110000|2021-05-05 09:15:10|85033.2|85008.2|85037.2|85012.2|85037.8|85012.8|85032.3|85007.3|43
1620206120000|2021-05-05 09:15:20|85038.2|85013.2|85034.5|85009.5|85038.5|85013.5|85034.5|85009.5|17
1620206130000|2021-05-05 09:15:30|85034.4|85009.4|85034.5|85009.5|85035|85010|85033.2|85008.2|15
1620206140000|2021-05-05 09:15:40|85034.6|85009.6|85033.3|85008.3|85034.8|85009.8|85033.3|85008.3|20
1620206150000|2021-05-05 09:15:50|85033.2|85008.2|85033.3|85008.3|85036.1|85011.1|85033|85008|29
1620206160000|2021-05-05 09:16:00|85033|85008|85030.9|85005.9|85034.4|85009.4|85028.8|85003.8|49
1620206170000|2021-05-05 09:16:10|85031.3|85006.3|85026.9|85001.9|85031.5|85006.5|85026.2|85001.2|36
1620206180000|2021-05-05 09:16:20|85027.1|85002.1|85027.4|85002.4|85028.3|85003.3|85026.1|85001.1|30
1620206190000|2021-05-05 09:16:30|85026.6|85001.6|85017.1|84992.1|85027.4|85002.4|85016.1|84991.1|35
1620206200000|2021-05-05 09:16:40|85015.9|84990.9|85018|84993|85018.4|84993.4|85015.7|84990.7|33
1620206210000|2021-05-05 09:16:50|85018.7|84993.7|85016.4|84991.4|85020.3|84995.3|85012.8|84987.8|55
1620206220000|2021-05-05 09:17:00|85016.5|84991.5|85018.6|84993.6|85018.6|84993.6|85015.1|84990.1|24
1620206230000|2021-05-05 09:17:10|85018.8|84993.8|85023.6|84998.6|85024.4|84999.4|85017.5|84992.5|45
1620206240000|2021-05-05 09:17:20|85023.3|84998.3|85020.6|84995.6|85026.9|85001.9|85020.6|84995.6|28
1620206250000|2021-05-05 09:17:30|85020.5|84995.5|85019.3|84994.3|85033.1|84996.2|85016|84982.1|40
1620206260000|2021-05-05 09:17:40|85019.7|84994.7|85019.4|84994.4|85020.8|84995.8|85018.6|84993.6|23
1620206270000|2021-05-05 09:17:50|85020.4|84995.4|85006.7|84981.7|85020.6|84995.6|85006.7|84981.7|28
1620206280000|2021-05-05 09:18:00|85006.8|84981.8|85008|84983|85008.7|84983.7|85006.2|84981.2|30
1620206290000|2021-05-05 09:18:10|85008.1|84983.1|85016.9|84991.9|85017.9|84992.9|85008|84983|39
1620206300000|2021-05-05 09:18:20|85017.3|84992.3|85018.5|84993.5|85018.7|84993.7|85016.1|84991.1|31
1620206310000|2021-05-05 09:18:30|85018.2|84993.2|85018.8|84993.8|85019|84994|85017.3|84992.3|25
1620206320000|2021-05-05 09:18:40|85019.5|84994.5|85020.5|84995.5|85021.2|84996.2|85019.5|84994.5|24
1620206330000|2021-05-05 09:18:50|85020.7|84995.7|85029.2|85004.2|85029.7|85004.7|85019.4|84994.4|34
1620206340000|2021-05-05 09:19:00|85029.1|85004.1|85030.5|85005.5|85032.3|85007.3|85029|85004|48
1620206350000|2021-05-05 09:19:10|85030.8|85005.8|85029.6|85004.6|85030.9|85005.9|85028|85003|31
1620206360000|2021-05-05 09:19:20|85029.8|85004.8|85030|85005|85030.5|85005.5|85029.6|85004.6|18
1620206370000|2021-05-05 09:19:30|85029.9|85004.9|85023.4|84998.4|85030.2|85005.2|85022.8|84997.8|24
1620206380000|2021-05-05 09:19:40|85023.5|84998.5|85023.2|84998.2|85025.4|85000.4|85021.2|84996.2|30
1620206390000|2021-05-05 09:19:50|85023.3|84998.3|85005.6|84980.6|85024.3|84999.3|85001.7|84976.7|38
1620206400000|2021-05-05 09:20:00|85005.8|84980.8|84998.1|84973.1|85006.8|84981.8|84994.9|84969.9|61
1620206410000|2021-05-05 09:20:10|84996.4|84971.4|84996.7|84971.7|85011|84974.8|84995.4|84960.2|34
1620206420000|2021-05-05 09:20:20|84997.2|84972.2|84999.7|84974.7|85000.6|84975.6|84997.2|84972.2|24
1620206430000|2021-05-05 09:20:30|85000.3|84975.3|84995.1|84970.1|85000.5|84975.5|84991.6|84966.6|36
1620206440000|2021-05-05 09:20:40|84995.5|84970.5|85003.7|84978.7|85010|84985|84995.5|84970.5|48
1620206450000|2021-05-05 09:20:50|85002.5|84977.5|85001.1|84976.1|85006.1|84981.1|85000.4|84975.4|40
1620206460000|2021-05-05 09:21:00|85001|84976|85002.1|84977.1|85005.8|84980.8|85000.4|84975.4|43
1620206470000|2021-05-05 09:21:10|85002.5|84977.5|85005.4|84980.4|85016.4|84980.9|85001.5|84966.4|31
1620206480000|2021-05-05 09:21:20|85005|84980|84998|84973|85006|84981|84997.5|84972.5|32
1620206490000|2021-05-05 09:21:30|84998.6|84973.6|85001.3|84976.3|85005.1|84980.1|84998|84973|47
1620206500000|2021-05-05 09:21:40|85001.8|84976.8|85005.4|84980.4|85015.3|84980.8|85001|84965.3|22
1620206510000|2021-05-05 09:21:50|85005.7|84980.7|85001.5|84976.5|85006.2|84981.2|85000.9|84975.9|24
1620206520000|2021-05-05 09:22:00|85001.6|84976.6|85002.2|84977.2|85002.5|84977.5|84998.2|84973.2|34
1620206530000|2021-05-05 09:22:10|85001.7|84976.7|84999.4|84974.4|85002.7|84977.7|84998.6|84973.6|40
1620206540000|2021-05-05 09:22:20|84999.5|84974.5|85002.6|84977.6|85003.2|84978.2|84998.4|84973.4|25
1620206550000|2021-05-05 09:22:30|85003.8|84978.8|85001.1|84976.1|85003.8|84978.8|85001.1|84976.1|23
1620206560000|2021-05-05 09:22:40|85000.8|84975.8|84997.8|84972.8|85001.1|84976.1|84997.5|84972.5|25
1620206570000|2021-05-05 09:22:50|84997.9|84972.9|84997.1|84972.1|84997.9|84972.9|84996.6|84971.6|16
1620206580000|2021-05-05 09:23:00|84996.6|84971.6|84995.2|84970.2|84998.2|84973.2|84991.9|84966.9|38
1620206590000|2021-05-05 09:23:10|84994.9|84969.9|84994.6|84969.6|84995.4|84970.4|84994.2|84969.2|18
1620206600000|2021-05-05 09:23:20|84994.5|84969.5|84995.4|84970.4|84995.7|84970.7|84993.4|84968.4|20
1620206610000|2021-05-05 09:23:30|84995.2|84970.2|84991.1|84966.1|84995.3|84970.3|84988.8|84963.8|23
1620206620000|2021-05-05 09:23:40|84991.2|84966.2|84989.2|84964.2|84991.7|84966.7|84987.6|84962.6|23
1620206630000|2021-05-05 09:23:50|84988.9|84963.9|84988|84963|84994.3|84969.3|84988|84963|40
1620206640000|2021-05-05 09:24:00|84988.4|84963.4|84990.1|84965.1|84992.6|84967.6|84986.8|84961.8|37
1620206650000|2021-05-05 09:24:10|84993.1|84968.1|84995.9|84970.9|84997.4|84972.4|84993.1|84968.1|42
1620206660000|2021-05-05 09:24:20|84995|84970|85001.3|84976.3|85002.2|84977.2|84993.2|84968.2|47
1620206670000|2021-05-05 09:24:30|85002.1|84977.1|85004.5|84979.5|85006|84981|85001.2|84976.2|26
1620206680000|2021-05-05 09:24:40|85003.8|84978.8|85007.4|84982.4|85008.2|84983.2|85003.8|84978.8|33
1620206690000|2021-05-05 09:24:50|85007.9|84982.9|85005.8|84980.8|85007.9|84982.9|85005.6|84980.6|20
1620206700000|2021-05-05 09:25:00|85006.3|84981.3|85006.9|84981.9|85007.3|84982.3|85006.3|84981.3|9
1620206710000|2021-05-05 09:25:10|85006.8|84981.8|85005|84980|85008.2|84983.2|85004.1|84979.1|23
1620206720000|2021-05-05 09:25:20|85004|84979|85007.4|84982.4|85008.1|84983.1|85004|84979|23
1620206730000|2021-05-05 09:25:30|85008.4|84983.4|85007.9|84982.9|85008.4|84983.4|85007|84982|18
1620206740000|2021-05-05 09:25:40|85007.7|84982.7|85007.8|84982.8|85008.1|84983.1|85006.6|84981.6|14
1620206750000|2021-05-05 09:25:50|85007.6|84982.6|85005.1|84980.1|85009|84984|85003.6|84978.6|35
1620206760000|2021-05-05 09:26:00|85005|84980|85004.9|84979.9|85005.1|84980.1|85003.1|84978.1|39
1620206770000|2021-05-05 09:26:10|85005.1|84980.1|85007.9|84982.9|85007.9|84982.9|85003.8|84978.8|42
1620206780000|2021-05-05 09:26:20|85007.7|84982.7|85001.7|84976.7|85008.5|84983.5|84999.8|84974.8|28
1620206790000|2021-05-05 09:26:30|85001.2|84976.2|85002.9|84977.9|85002.9|84977.9|85000|84975|38
1620206800000|2021-05-05 09:26:40|85002.8|84977.8|85014.2|84989.2|85014.2|84989.2|85002.8|84977.8|31
1620206810000|2021-05-05 09:26:50|85014.3|84989.3|85004.4|84979.4|85016.9|84991.9|85004.4|84979.4|46
1620206820000|2021-05-05 09:27:00|85005|84980|85009|84984|85011.1|84986.1|85004.2|84979.2|43
1620206830000|2021-05-05 09:27:10|85009.9|84984.9|85009.7|84984.7|85010.3|84985.3|85007.6|84982.6|31
1620206840000|2021-05-05 09:27:20|85008.9|84983.9|85004.8|84979.8|85008.9|84983.9|85004.4|84979.4|35
1620206850000|2021-05-05 09:27:30|85004.7|84979.7|85008.3|84983.3|85008.3|84983.3|85003|84978|39
1620206860000|2021-05-05 09:27:40|85008.2|84983.2|85000.8|84975.8|85010.1|84985.1|85000.2|84975.2|29
1620206870000|2021-05-05 09:27:50|85000.9|84975.9|85001.6|84976.6|85001.6|84976.6|84999.9|84974.9|35
1620206880000|2021-05-05 09:28:00|85001.5|84976.5|85007|84982|85010|84985|85001.5|84976.5|40
1620206890000|2021-05-05 09:28:10|85006.8|84981.8|85015.9|84990.9|85017.1|84992.1|85003.7|84978.7|45
1620206900000|2021-05-05 09:28:20|85015.7|84990.7|85019.6|84994.6|85021.4|84996.4|85013.8|84988.8|54
1620206910000|2021-05-05 09:28:30|85019.9|84994.9|85024.1|84999.1|85024.3|84999.3|85019.5|84994.5|39
1620206920000|2021-05-05 09:28:40|85023.7|84998.7|85027.2|85002.2|85029.6|85004.6|85023.7|84998.7|49
1620206930000|2021-05-05 09:28:50|85027.3|85002.3|85024.8|84999.8|85027.6|85002.6|85024.8|84999.8|26
1620206940000|2021-05-05 09:29:00|85025|85000|85025.9|85000.9|85027.1|85002.1|85025|85000|21
1620206950000|2021-05-05 09:29:10|85026.1|85001.1|85025.4|85000.4|85026.8|85001.8|85023.4|84998.4|40
1620206960000|2021-05-05 09:29:20|85026.4|85001.4|85024.6|84999.6|85026.6|85001.6|85024.6|84999.6|20
1620206970000|2021-05-05 09:29:30|85024.7|84999.7|85023.4|84998.4|85025.1|85000.1|85021.7|84996.7|33
1620206980000|2021-05-05 09:29:40|85023.3|84998.3|85025.8|85000.8|85025.8|85000.8|85022.3|84997.3|35
1620206990000|2021-05-05 09:29:50|85025.4|85000.4|85023.6|84998.6|85027.4|85002.4|85023.5|84998.5|43
1620207000000|2021-05-05 09:30:00|85023.4|84998.4|85023.6|84998.6|85024.6|84999.6|85022.7|84997.7|17
1620207010000|2021-05-05 09:30:10|85023.5|84998.5|85024.7|84999.7|85026.5|85001.5|85023.5|84998.5|31
1620207020000|2021-05-05 09:30:20|85024.6|84999.6|85023.3|84998.3|85024.8|84999.8|85022|84997|34
1620207030000|2021-05-05 09:30:30|85023|84998|85021.1|84996.1|85023.3|84998.3|85020.7|84995.7|32
1620207040000|2021-05-05 09:30:40|85020.9|84995.9|85016.7|84991.7|85024|84999|85016.6|84991.6|27
1620207050000|2021-05-05 09:30:50|85017.3|84992.3|85016.5|84991.5|85017.7|84992.7|85016.5|84991.5|22
1620207060000|2021-05-05 09:31:00|85017|84992|85017.9|84992.9|85019.8|84994.8|85016.4|84991.4|24
1620207070000|2021-05-05 09:31:10|85018.2|84993.2|85010.4|84985.4|85018.2|84993.2|85009.4|84984.4|35
1620207080000|2021-05-05 09:31:20|85009.9|84984.9|85010.8|84985.8|85012.7|84987.7|85009.4|84984.4|30
1620207090000|2021-05-05 09:31:30|85010.6|84985.6|85014.1|84989.1|85014.9|84989.9|85010.4|84985.4|27
1620207100000|2021-05-05 09:31:40|85014.2|84989.2|85018.4|84993.4|85018.6|84993.6|85012.9|84987.9|31
1620207110000|2021-05-05 09:31:50|85020.4|84995.4|85021.7|84996.7|85021.7|84996.7|85018.9|84993.9|24
1620207120000|2021-05-05 09:32:00|85021.4|84996.4|85025.9|85000.9|85035.5|85002.5|85021.4|84982.6|32
1620207130000|2021-05-05 09:32:10|85024.6|84999.6|85021.8|84996.8|85025.2|85000.2|85021.8|84996.8|24
1620207140000|2021-05-05 09:32:20|85022.1|84997.1|85020.5|84995.5|85022.4|84997.4|85019.6|84994.6|20
1620207150000|2021-05-05 09:32:30|85020|84995|85018.2|84993.2|85021.7|84996.7|85016|84991|28
1620207160000|2021-05-05 09:32:40|85018.3|84993.3|85020.3|84995.3|85020.3|84995.3|85016.7|84991.7|21
1620207170000|2021-05-05 09:32:50|85020.6|84995.6|85018.2|84993.2|85020.6|84995.6|85018.2|84993.2|33
1620207180000|2021-05-05 09:33:00|85018.1|84993.1|85023.7|84998.7|85023.7|84998.7|85017.5|84992.5|26
1620207190000|2021-05-05 09:33:10|85023.4|84998.4|85037.7|84987.7|85038.7|85001.7|85023.4|84986.5|27
1620207200000|2021-05-05 09:33:20|85037.8|84987.8|85025.4|85000.4|85037.8|85002.2|85022.3|84986.3|34
1620207210000|2021-05-05 09:33:30|85025.1|85000.1|85025.9|85000.9|85026|85001|85024|84999|34
1620207220000|2021-05-05 09:33:40|85025.5|85000.5|85024.9|84999.9|85025.6|85000.6|85023|84998|21
1620207230000|2021-05-05 09:33:50|85024.8|84999.8|85018.9|84993.9|85025.1|85000.1|85018.9|84993.9|31
1620207240000|2021-05-05 09:34:00|85020.1|84995.1|85022.6|84997.6|85023.3|84998.3|85017.8|84992.8|54
1620207250000|2021-05-05 09:34:10|85023.1|84998.1|85022.1|84997.1|85024.4|84999.4|85022.1|84997.1|38
1620207260000|2021-05-05 09:34:20|85020|84995|85019.7|84994.7|85020.7|84995.7|85017.9|84992.9|41
1620207270000|2021-05-05 09:34:30|85019.6|84994.6|85026|85001|85026.8|85001.8|85019.3|84994.3|38
1620207280000|2021-05-05 09:34:40|85025.6|85000.6|85024.5|84999.5|85025.6|85000.6|85023.9|84998.9|22
1620207290000|2021-05-05 09:34:50|85024.8|84999.8|85026.1|85001.1|85027|85002|85024.4|84999.4|30
1620207300000|2021-05-05 09:35:00|85025.8|85000.8|85026.1|85001.1|85027.5|85002.5|85025.3|85000.3|33
1620207310000|2021-05-05 09:35:10|85026.2|85001.2|85028.4|85003.4|85029.7|85004.7|85025.9|85000.9|24
1620207320000|2021-05-05 09:35:20|85028.8|85003.8|85025.1|85000.1|85028.8|85003.8|85025.1|85000.1|22
1620207330000|2021-05-05 09:35:30|85025.2|85000.2|85024.7|84999.7|85025.8|85000.8|85024.2|84999.2|24
1620207340000|2021-05-05 09:35:40|85024.8|84999.8|85024.4|84999.4|85025|85000|85023.9|84998.9|13
1620207350000|2021-05-05 09:35:50|85024.3|84999.3|85024.6|84999.6|85024.7|84999.7|85023.8|84998.8|15
1620207360000|2021-05-05 09:36:00|85023.8|84998.8|85027.1|85002.1|85028.9|85003.9|85023.8|84998.8|43
1620207370000|2021-05-05 09:36:10|85027.5|85002.5|85029.4|85004.4|85029.4|85004.4|85026.2|85001.2|24
1620207380000|2021-05-05 09:36:20|85029|85004|85033.1|85008.1|85033.1|85008.1|85028.3|85003.3|27
1620207390000|2021-05-05 09:36:30|85032.7|85007.7|85035.1|85010.1|85035.9|85010.9|85032.7|85007.7|35
1620207400000|2021-05-05 09:36:40|85035|85010|85037.1|85012.1|85039.8|85014.8|85035|85010|32
1620207410000|2021-05-05 09:36:50|85036.7|85011.7|85037.5|85012.5|85037.8|85012.8|85036.7|85011.7|29
1620207420000|2021-05-05 09:37:00|85037.3|85012.3|85040.6|85015.6|85040.6|85015.6|85036.4|85011.4|26
1620207430000|2021-05-05 09:37:10|85040|85015|85035.4|85010.4|85049.7|85015.1|85033.4|84999.1|26
1620207440000|2021-05-05 09:37:20|85033.6|85008.6|85034.9|85009.9|85036.7|85011.7|85033.6|85008.6|26
1620207450000|2021-05-05 09:37:30|85034.7|85009.7|85032.9|85007.9|85035|85010|85032.8|85007.8|23
1620207460000|2021-05-05 09:37:40|85033|85008|85038.3|85013.3|85038.8|85013.8|85033|85008|33
1620207470000|2021-05-05 09:37:50|85037.7|85012.7|85038.4|85013.4|85039.3|85014.3|85037.7|85012.7|19
1620207480000|2021-05-05 09:38:00|85038.5|85013.5|85036.3|85011.3|85038.5|85013.5|85035.8|85010.8|25
1620207490000|2021-05-05 09:38:10|85036.5|85011.5|85038.1|85013.1|85038.5|85013.5|85036.3|85011.3|14
1620207500000|2021-05-05 09:38:20|85038.2|85013.2|85036.1|85011.1|85039.2|85014.2|85034.2|85009.2|26
1620207510000|2021-05-05 09:38:30|85036|85011|85032.6|85007.6|85037.2|85012.2|85031.3|85006.3|41
1620207520000|2021-05-05 09:38:40|85032.5|85007.5|85034.4|85009.4|85037|85012|85032|85007|40
1620207530000|2021-05-05 09:38:50|85032.9|85007.9|85034|85009|85034.4|85009.4|85032.9|85007.9|34
1620207540000|2021-05-05 09:39:00|85034.7|85009.7|85035.9|85010.9|85037.3|85012.3|85033.9|85008.9|32
1620207550000|2021-05-05 09:39:10|85037|85012|85034.6|85009.6|85037|85012|85033.4|85008.4|26
1620207560000|2021-05-05 09:39:20|85034.9|85009.9|85033.9|85008.9|85035.1|85010.1|85033.4|85008.4|16
1620207570000|2021-05-05 09:39:30|85034|85009|85033.9|85008.9|85035.5|85010.5|85033.6|85008.6|23
1620207580000|2021-05-05 09:39:40|85033.7|85008.7|85033.7|85008.7|85034.1|85009.1|85031.9|85006.9|22
1620207590000|2021-05-05 09:39:50|85033.5|85008.5|85033.4|85008.4|85033.6|85008.6|85032.8|85007.8|16
1620207600000|2021-05-05 09:40:00|85032.9|85007.9|85028.2|85003.2|85033.4|85008.4|85027.5|85002.5|30
1620207610000|2021-05-05 09:40:10|85028.5|85003.5|85028.2|85003.2|85029.7|85004.7|85027.9|85002.9|21
1620207620000|2021-05-05 09:40:20|85028.9|85003.9|85030.1|85005.1|85030.3|85005.3|85027.3|85002.3|32
1620207630000|2021-05-05 09:40:30|85029.7|85004.7|85026.5|85001.5|85029.7|85004.7|85025.8|85000.8|27
1620207640000|2021-05-05 09:40:40|85026.4|85001.4|85022.9|84997.9|85026.5|85001.5|85022.7|84997.7|26
1620207650000|2021-05-05 09:40:50|85023.1|84998.1|85020.2|84995.2|85024.7|84999.7|85019|84994|28
1620207660000|2021-05-05 09:41:00|85020.7|84995.7|85020.1|84995.1|85020.8|84995.8|85018.7|84993.7|36
1620207670000|2021-05-05 09:41:10|85020.5|84995.5|85019.8|84994.8|85020.5|84995.5|85018.8|84993.8|16
1620207680000|2021-05-05 09:41:20|85019.9|84994.9|85009.3|84984.3|85020.4|84995.4|85007.7|84982.7|39
1620207690000|2021-05-05 09:41:30|85009.4|84984.4|85011.6|84986.6|85012.4|84987.4|85007.8|84982.8|24
1620207700000|2021-05-05 09:41:40|85012|84987|85012|84987|85012.3|84987.3|85010.1|84985.1|24
1620207710000|2021-05-05 09:41:50|85011.8|84986.8|85013.1|84988.1|85013.7|84988.7|85011.8|84986.8|23
1620207720000|2021-05-05 09:42:00|85013.3|84988.3|85017.8|84992.8|85019.6|84994.6|85013.3|84988.3|37
1620207730000|2021-05-05 09:42:10|85017.7|84992.7|85023.2|84998.2|85026.4|85001.4|85017.5|84992.5|43
1620207740000|2021-05-05 09:42:20|85023.7|84998.7|85021.8|84996.8|85024.1|84999.1|85020.4|84995.4|38
1620207750000|2021-05-05 09:42:30|85021.6|84996.6|85024.5|84999.5|85025|85000|85019|84994|31
1620207760000|2021-05-05 09:42:40|85025.3|85000.3|85021.5|84996.5|85025.4|85000.4|85020.5|84995.5|25
1620207770000|2021-05-05 09:42:50|85021.7|84996.7|85027.2|85002.2|85027.9|85002.9|85020.3|84995.3|48
1620207780000|2021-05-05 09:43:00|85026.8|85001.8|85025.6|85000.6|85027.2|85002.2|85024.8|84999.8|29
1620207790000|2021-05-05 09:43:10|85025.5|85000.5|85026.2|85001.2|85026.2|85001.2|85024.8|84999.8|20
1620207800000|2021-05-05 09:43:20|85026.4|85001.4|85027.2|85002.2|85028.6|85003.6|85026|85001|28
1620207810000|2021-05-05 09:43:30|85027.6|85002.6|85022.4|84997.4|85028.2|85003.2|85022.2|84997.2|32
1620207820000|2021-05-05 09:43:40|85023.3|84998.3|85022.4|84997.4|85023.7|84998.7|85021.4|84996.4|23
1620207830000|2021-05-05 09:43:50|85022.5|84997.5|85022.3|84997.3|85022.8|84997.8|85021.9|84996.9|7
1620207840000|2021-05-05 09:44:00|85022.4|84997.4|85022.1|84997.1|85022.6|84997.6|85021.2|84996.2|23
1620207850000|2021-05-05 09:44:10|85022|84997|85022|84997|85022|84997|85019.9|84994.9|27
1620207860000|2021-05-05 09:44:20|85021.9|84996.9|85020.5|84995.5|85022.7|84997.7|85019.4|84994.4|27
1620207870000|2021-05-05 09:44:30|85020.6|84995.6|85025.3|85000.3|85025.9|85000.9|85020.5|84995.5|39
1620207880000|2021-05-05 09:44:40|85025.4|85000.4|85023.7|84998.7|85025.4|85000.4|85022.1|84997.1|24
1620207890000|2021-05-05 09:44:50|85023.6|84998.6|85022.2|84997.2|85023.9|84998.9|85021.6|84996.6|25
1620207900000|2021-05-05 09:45:00|85021.7|84996.7|85021.3|84996.3|85022.7|84997.7|85018.3|84993.3|30
1620207910000|2021-05-05 09:45:10|85021.4|84996.4|85022.1|84997.1|85023.4|84998.4|85019.4|84994.4|35
1620207920000|2021-05-05 09:45:20|85021.8|84996.8|85023.8|84998.8|85036.7|85000|85021.7|84986.7|23
1620207930000|2021-05-05 09:45:30|85024|84999|85020.9|84995.9|85024.4|84999.4|85020.9|84995.9|18
1620207940000|2021-05-05 09:45:40|85021.2|84996.2|85020|84995|85021.3|84996.3|85018.2|84993.2|20
1620207950000|2021-05-05 09:45:50|85021|84996|85019.9|84994.9|85021.4|84996.4|85018.6|84993.6|28
1620207960000|2021-05-05 09:46:00|85019.7|84994.7|85015.5|84990.5|85019.7|84994.7|85013|84988|46
1620207970000|2021-05-05 09:46:10|85015.2|84990.2|85008.9|84983.9|85015.2|84990.2|85007.1|84982.1|40
1620207980000|2021-05-05 09:46:20|85008.7|84983.7|85009.4|84984.4|85010.7|84985.7|85007.8|84982.8|33
1620207990000|2021-05-05 09:46:30|85009.3|84984.3|85011.9|84986.9|85012.3|84987.3|85007.4|84982.4|41
1620208000000|2021-05-05 09:46:40|85011.8|84986.8|85011.5|84986.5|85011.8|84986.8|85010.3|84985.3|30
1620208010000|2021-05-05 09:46:50|85011.3|84986.3|84996.7|84971.7|85011.3|84986.3|84996.7|84971.7|38
1620208020000|2021-05-05 09:47:00|84987.9|84962.9|84989.8|84964.8|84992.4|84967.4|84982.1|84957.1|49
1620208030000|2021-05-05 09:47:10|84989.9|84964.9|84988.2|84963.2|84993.2|84968.2|84986.5|84961.5|45
1620208040000|2021-05-05 09:47:20|84988.7|84963.7|84978.9|84953.9|84988.7|84963.7|84978.8|84953.8|53
1620208050000|2021-05-05 09:47:30|84979|84954|84980.5|84955.5|84983|84958|84978.8|84953.8|44
1620208060000|2021-05-05 09:47:40|84980.9|84955.9|84980.8|84955.8|84981.6|84956.6|84975.6|84950.6|56
1620208070000|2021-05-05 09:47:50|84980.9|84955.9|84980.7|84955.7|84981.2|84956.2|84978.5|84953.5|35
1620208080000|2021-05-05 09:48:00|84978|84953|84982|84957|84982.4|84957.4|84977.8|84952.8|48
1620208090000|2021-05-05 09:48:10|84982.1|84957.1|84980.8|84955.8|84982.1|84957.1|84977.6|84952.6|52
1620208100000|2021-05-05 09:48:20|84981.4|84956.4|84979.2|84954.2|84981.4|84956.4|84978.4|84953.4|35
1620208110000|2021-05-05 09:48:30|84979.4|84954.4|84985.8|84960.8|84986.4|84961.4|84979.2|84954.2|45
1620208120000|2021-05-05 09:48:40|84985|84960|84984.8|84959.8|84986.2|84961.2|84981.4|84956.4|48
1620208130000|2021-05-05 09:48:50|84985.1|84960.1|84985.6|84960.6|84990.4|84965.4|84984.7|84959.7|32
1620208140000|2021-05-05 09:49:00|84985.9|84960.9|84989.6|84964.6|84989.7|84964.7|84983.4|84958.4|32
1620208150000|2021-05-05 09:49:10|84989.5|84964.5|84986|84961|84990.1|84965.1|84985.1|84960.1|38
1620208160000|2021-05-05 09:49:20|84986.8|84961.8|84987.1|84962.1|84988|84963|84985|84960|21
1620208170000|2021-05-05 09:49:30|84988.4|84963.4|84985.5|84960.5|84988.8|84963.8|84985.1|84960.1|20
1620208180000|2021-05-05 09:49:40|84985.4|84960.4|84986.7|84961.7|84987|84962|84984.5|84959.5|22
1620208190000|2021-05-05 09:49:50|84986.8|84961.8|84987.1|84962.1|84987.2|84962.2|84985.8|84960.8|21
1620208200000|2021-05-05 09:50:00|84987.3|84962.3|84985.8|84960.8|84988.2|84963.2|84980.9|84955.9|31
1620208210000|2021-05-05 09:50:10|84985.6|84960.6|84984.9|84959.9|84986.8|84961.8|84983.3|84958.3|36
1620208220000|2021-05-05 09:50:20|84985.1|84960.1|84984.6|84959.6|84985.5|84960.5|84981.6|84956.6|40
1620208230000|2021-05-05 09:50:30|84983|84958|84981.6|84956.6|84983.8|84958.8|84978.2|84953.2|40
1620208240000|2021-05-05 09:50:40|84981.9|84956.9|84983|84958|84984.2|84959.2|84981|84956|54
1620208250000|2021-05-05 09:50:50|84982.7|84957.7|84976.6|84951.6|84983.4|84958.4|84976.5|84951.5|53
1620208260000|2021-05-05 09:51:00|84976.5|84951.5|84965.8|84940.8|84976.5|84951.5|84964.1|84939.1|46
1620208270000|2021-05-05 09:51:10|84966|84941|84962.7|84937.7|84966.2|84941.2|84960.8|84935.8|36
1620208280000|2021-05-05 09:51:20|84963|84938|84964|84939|84964.6|84939.6|84963|84938|34
1620208290000|2021-05-05 09:51:30|84964.1|84939.1|84963.5|84938.5|84970.9|84945.9|84963.5|84938.5|44
1620208300000|2021-05-05 09:51:40|84963.9|84938.9|84962.3|84937.3|84964.6|84939.6|84961|84936|25
1620208310000|2021-05-05 09:51:50|84961.5|84936.5|84974.4|84949.4|84975|84950|84961.5|84936.5|35
1620208320000|2021-05-05 09:52:00|84974.7|84949.7|84974.8|84949.8|84975.5|84950.5|84973.1|84948.1|46
1620208330000|2021-05-05 09:52:10|84974.5|84949.5|84975.3|84950.3|84975.3|84950.3|84974.1|84949.1|23
1620208340000|2021-05-05 09:52:20|84975.5|84950.5|84984.9|84959.9|84985.3|84960.3|84975.5|84950.5|41
1620208350000|2021-05-05 09:52:30|84984.8|84959.8|84983.8|84958.8|84986.2|84961.2|84983.4|84958.4|31
1620208360000|2021-05-05 09:52:40|84984.3|84959.3|84983|84958|84985.7|84960.7|84983|84958|23
1620208370000|2021-05-05 09:52:50|84983.4|84958.4|84980.3|84955.3|84985.5|84960.5|84979.6|84954.6|43
1620208380000|2021-05-05 09:53:00|84981.5|84956.5|84975.3|84950.3|84981.5|84956.5|84966.7|84941.7|52
1620208390000|2021-05-05 09:53:10|84975.7|84950.7|84974.6|84949.6|84975.7|84950.7|84972.9|84947.9|31
1620208400000|2021-05-05 09:53:20|84974.3|84949.3|84977.5|84952.5|84993.5|84955.1|84970.9|84941.2|39
1620208410000|2021-05-05 09:53:30|84977.3|84952.3|84977|84952|84990.7|84953.8|84975.1|84940.3|24
1620208420000|2021-05-05 09:53:40|84976.7|84951.7|84978.6|84953.6|84980.9|84955.9|84976.5|84951.5|32
1620208430000|2021-05-05 09:53:50|84978.3|84953.3|84989|84939|84990.7|84953.3|84975.7|84939|32
1620208440000|2021-05-05 09:54:00|84988.7|84938.7|84977|84952|84988.7|84952.8|84975.3|84938.3|17
1620208450000|2021-05-05 09:54:10|84977.3|84952.3|84984.2|84959.2|84997.5|84960.2|84974.4|84937.6|29
1620208460000|2021-05-05 09:54:20|84983.1|84958.1|84983.1|84958.1|84984.4|84959.4|84981.6|84956.6|22
1620208470000|2021-05-05 09:54:30|84983.2|84958.2|84999.4|84949.4|85001.6|84962.6|84983.2|84948.6|34
1620208480000|2021-05-05 09:54:40|84999.2|84949.2|84988.3|84963.3|85000.9|84963.3|84986.2|84949|31
1620208490000|2021-05-05 09:54:50|84988.1|84963.1|84981.3|84956.3|84989.4|84964.4|84980.3|84955.3|27
1620208500000|2021-05-05 09:55:00|84981.6|84956.6|84981.1|84956.1|84981.6|84956.6|84980.2|84955.2|14
1620208510000|2021-05-05 09:55:10|84981.4|84956.4|84980|84955|84981.6|84956.6|84978.7|84953.7|18
1620208520000|2021-05-05 09:55:20|84979.9|84954.9|84969.2|84944.2|84981|84956|84968.6|84943.6|41
1620208530000|2021-05-05 09:55:30|84969.4|84944.4|84967.4|84942.4|84970.6|84945.6|84967.4|84942.4|26
1620208540000|2021-05-05 09:55:40|84968.7|84943.7|84966.6|84941.6|84968.7|84943.7|84965.9|84940.9|17
1620208550000|2021-05-05 09:55:50|84966.3|84941.3|84973.1|84948.1|84974.6|84949.6|84966.3|84941.3|26
1620208560000|2021-05-05 09:56:00|84973.2|84948.2|84982.9|84957.9|84983.7|84958.7|84972.5|84947.5|29
1620208570000|2021-05-05 09:56:10|84983.9|84958.9|84982.9|84957.9|84983.9|84958.9|84982.1|84957.1|20
1620208580000|2021-05-05 09:56:20|84983.7|84958.7|84977|84952|84986.9|84961.9|84976.4|84951.4|37
1620208590000|2021-05-05 09:56:30|84977.3|84952.3|84987.9|84962.9|84988.1|84963.1|84977.3|84952.3|28
1620208600000|2021-05-05 09:56:40|84987.6|84962.6|84987.3|84962.3|84988|84963|84987.3|84962.3|10
1620208610000|2021-05-05 09:56:50|84987.4|84962.4|84987|84962|84988.5|84963.5|84986.2|84961.2|23
1620208620000|2021-05-05 09:57:00|84986.9|84961.9|84988.9|84963.9|84989.9|84964.9|84986.7|84961.7|26
1620208630000|2021-05-05 09:57:10|84989.6|84964.6|84982.7|84957.7|84989.6|84964.6|84981.1|84956.1|29
1620208640000|2021-05-05 09:57:20|84984|84959|84983.9|84958.9|84988.8|84963.8|84982.9|84957.9|39
1620208650000|2021-05-05 09:57:30|84983.8|84958.8|84982.9|84957.9|84985|84960|84982.3|84957.3|39
1620208660000|2021-05-05 09:57:40|84983.1|84958.1|84988.1|84963.1|84989.4|84964.4|84983.1|84958.1|29
1620208670000|2021-05-05 09:57:50|84988|84963|84984.6|84959.6|84988.4|84963.4|84984.6|84959.6|27
1620208680000|2021-05-05 09:58:00|84984.4|84959.4|84984.3|84959.3|84986.9|84961.9|84981.6|84956.6|39
1620208690000|2021-05-05 09:58:10|84984.8|84959.8|84986.4|84961.4|84987.4|84962.4|84984.4|84959.4|26
1620208700000|2021-05-05 09:58:20|84986.6|84961.6|84984.5|84959.5|84986.8|84961.8|84982.4|84957.4|34
1620208710000|2021-05-05 09:58:30|84985|84960|84984.2|84959.2|84985.1|84960.1|84983.6|84958.6|27
1620208720000|2021-05-05 09:58:40|84984.5|84959.5|84984.2|84959.2|84984.5|84959.5|84983.7|84958.7|6
1620208730000|2021-05-05 09:58:50|84984.1|84959.1|84984.3|84959.3|84984.9|84959.9|84980.4|84955.4|38
1620208740000|2021-05-05 09:59:00|84984.8|84959.8|84982.7|84957.7|84985.4|84960.4|84982.7|84957.7|22
1620208750000|2021-05-05 09:59:10|84983.6|84958.6|84986.4|84961.4|84986.9|84961.9|84983.6|84958.6|37
1620208760000|2021-05-05 09:59:20|84985.3|84960.3|84986.6|84961.6|84987.1|84962.1|84984.1|84959.1|23
1620208770000|2021-05-05 09:59:30|84987.5|84962.5|84983.4|84958.4|84987.5|84962.5|84982.2|84957.2|35
1620208780000|2021-05-05 09:59:40|84983.5|84958.5|84982|84957|84984.9|84959.9|84979.7|84954.7|30
1620208790000|2021-05-05 09:59:50|84982.6|84957.6|84985.1|84960.1|84985.4|84960.4|84980.8|84955.8|33
1620208800000|2021-05-05 10:00:00|84984.6|84959.6|84983.3|84958.3|84985.6|84960.6|84983.3|84958.3|43
1620208810000|2021-05-05 10:00:10|84982.8|84957.8|84984.8|84959.8|84984.8|84959.8|84982.8|84957.8|26
1620208820000|2021-05-05 10:00:20|84985|84960|84981.7|84956.7|84985.2|84960.2|84981.7|84956.7|35
1620208830000|2021-05-05 10:00:30|84982.3|84957.3|84980.4|84955.4|84982.3|84957.3|84978.2|84953.2|44
1620208840000|2021-05-05 10:00:40|84980.9|84955.9|84979.2|84954.2|84980.9|84955.9|84978.1|84953.1|33
1620208850000|2021-05-05 10:00:50|84979.5|84954.5|84980.2|84955.2|84980.2|84955.2|84978.8|84953.8|20
1620208860000|2021-05-05 10:01:00|84979.6|84954.6|84970.9|84945.9|84980|84955|84970.2|84945.2|52
1620208870000|2021-05-05 10:01:10|84971.7|84946.7|84967.6|84942.6|84971.7|84946.7|84967.1|84942.1|39
1620208880000|2021-05-05 10:01:20|84970|84945|84978.2|84953.2|84978.9|84953.9|84964.9|84939.9|48
1620208890000|2021-05-05 10:01:30|84978|84953|84967.1|84942.1|84978.6|84953.6|84966.8|84941.8|43
1620208900000|2021-05-05 10:01:40|84966.9|84941.9|84968.3|84943.3|84969.8|84944.8|84964|84939|40
1620208910000|2021-05-05 10:01:50|84967.5|84942.5|84968.1|84943.1|84970.9|84945.9|84964.8|84939.8|44
1620208920000|2021-05-05 10:02:00|84967.4|84942.4|84968.3|84943.3|84969.4|84944.4|84966.8|84941.8|32
1620208930000|2021-05-05 10:02:10|84968.6|84943.6|84968.5|84943.5|84969.2|84944.2|84967.4|84942.4|21
1620208940000|2021-05-05 10:02:20|84968.3|84943.3|84965.4|84940.4|84968.5|84943.5|84964.1|84939.1|47
1620208950000|2021-05-05 10:02:30|84965.8|84940.8|84958.8|84933.8|84966.4|84941.4|84957.8|84932.8|45
1620208960000|2021-05-05 10:02:40|84958.7|84933.7|84955.8|84930.8|84960.2|84935.2|84953.8|84928.8|48
1620208970000|2021-05-05 10:02:50|84955.5|84930.5|84952.6|84927.6|84955.6|84930.6|84949.6|84924.6|49
1620208980000|2021-05-05 10:03:00|84952.3|84927.3|84946.3|84921.3|84952.3|84927.3|84945.9|84920.9|49
1620208990000|2021-05-05 10:03:10|84945.9|84920.9|84958.1|84933.1|84962.1|84937.1|84942.8|84917.8|52
1620209000000|2021-05-05 10:03:20|84958|84933|84958.7|84933.7|84959|84934|84955.8|84930.8|41
1620209010000|2021-05-05 10:03:30|84958.3|84933.3|84956.4|84931.4|84958.3|84933.3|84953.7|84928.7|47
1620209020000|2021-05-05 10:03:40|84956.6|84931.6|84955.2|84930.2|84957|84932|84951.3|84926.3|47
1620209030000|2021-05-05 10:03:50|84955.4|84930.4|84952.2|84927.2|84955.4|84930.4|84950.6|84925.6|33
1620209040000|2021-05-05 10:04:00|84952|84927|84947.4|84922.4|84952.7|84927.7|84946.6|84921.6|37
1620209050000|2021-05-05 10:04:10|84947.8|84922.8|84953|84928|84953.3|84928.3|84943.9|84918.9|43
1620209060000|2021-05-05 10:04:20|84952.4|84927.4|84954.8|84929.8|84956.1|84931.1|84952.4|84927.4|43
1620209070000|2021-05-05 10:04:30|84955|84930|84948.6|84923.6|84957.5|84932.5|84948.1|84923.1|45
1620209080000|2021-05-05 10:04:40|84948.3|84923.3|84957.1|84932.1|84958|84933|84947.5|84922.5|48
1620209090000|2021-05-05 10:04:50|84957.3|84932.3|84969.1|84944.1|84969.6|84944.6|84957.3|84932.3|49
1620209100000|2021-05-05 10:05:00|84968.9|84943.9|84958.4|84933.4|84969.1|84944.1|84957|84932|47
1620209110000|2021-05-05 10:05:10|84958.3|84933.3|84957.8|84932.8|84958.3|84933.3|84953.1|84928.1|32
1620209120000|2021-05-05 10:05:20|84957.6|84932.6|84959.5|84934.5|84959.7|84934.7|84955.8|84930.8|33
1620209130000|2021-05-05 10:05:30|84960.9|84935.9|84957.1|84932.1|84961.4|84936.4|84956.2|84931.2|35
1620209140000|2021-05-05 10:05:40|84958.3|84933.3|84959.4|84934.4|84961|84936|84956|84931|46
1620209150000|2021-05-05 10:05:50|84959.1|84934.1|84960.7|84935.7|84961|84936|84957.1|84932.1|42
1620209160000|2021-05-05 10:06:00|84959.6|84934.6|84957|84932|84960.6|84935.6|84956.2|84931.2|40
1620209170000|2021-05-05 10:06:10|84956.8|84931.8|84960.7|84935.7|84961.8|84936.8|84956.6|84931.6|25
1620209180000|2021-05-05 10:06:20|84961.4|84936.4|84970.4|84945.4|84970.4|84945.4|84959.1|84934.1|36
1620209190000|2021-05-05 10:06:30|84970.7|84945.7|84968.7|84943.7|84971.2|84946.2|84968.4|84943.4|31
1620209200000|2021-05-05 10:06:40|84968.9|84943.9|84969.1|84944.1|84969.9|84944.9|84968.1|84943.1|26
1620209210000|2021-05-05 10:06:50|84970.1|84945.1|84970|84945|84971.3|84946.3|84968|84943|33
1620209220000|2021-05-05 10:07:00|84970.2|84945.2|84963|84938|84970.2|84945.2|84959.7|84934.7|44
1620209230000|2021-05-05 10:07:10|84963.1|84938.1|84960.6|84935.6|84967.9|84942.9|84957.9|84932.9|47
1620209240000|2021-05-05 10:07:20|84961|84936|84965.8|84940.8|84965.8|84940.8|84959.3|84934.3|31
1620209250000|2021-05-05 10:07:30|84965.1|84940.1|84962.3|84937.3|84965.5|84940.5|84959.8|84934.8|32
1620209260000|2021-05-05 10:07:40|84962.5|84937.5|84951.8|84926.8|84962.5|84937.5|84951|84926|45
1620209270000|2021-05-05 10:07:50|84951.4|84926.4|84955.2|84930.2|84956.4|84931.4|84951.3|84926.3|28
1620209280000|2021-05-05 10:08:00|84954.6|84929.6|84946.9|84921.9|84955.7|84930.7|84939.5|84914.5|43
1620209290000|2021-05-05 10:08:10|84945.7|84920.7|84950.5|84925.5|84952.6|84927.6|84944.6|84919.6|36
1620209300000|2021-05-05 10:08:20|84951.4|84926.4|84953.9|84928.9|84953.9|84928.9|84949.1|84924.1|32
1620209310000|2021-05-05 10:08:30|84952.7|84927.7|84952.2|84927.2|84953.3|84928.3|84951.9|84926.9|28
1620209320000|2021-05-05 10:08:40|84952.1|84927.1|84950.2|84925.2|84952.7|84927.7|84948.6|84923.6|43
1620209330000|2021-05-05 10:08:50|84950.3|84925.3|84942.7|84917.7|84950.6|84925.6|84940.3|84915.3|54
1620209340000|2021-05-05 10:09:00|84942.6|84917.6|84945.8|84920.8|84948.1|84923.1|84939.9|84914.9|50
1620209350000|2021-05-05 10:09:10|84945.9|84920.9|84942.8|84917.8|84949.5|84924.5|84942|84917|48
1620209360000|2021-05-05 10:09:20|84942.4|84917.4|84930.7|84905.7|84942.4|84917.4|84929.9|84904.9|55
1620209370000|2021-05-05 10:09:30|84931.4|84906.4|84939.1|84914.1|84939.1|84914.1|84931.2|84906.2|51
1620209380000|2021-05-05 10:09:40|84939.3|84914.3|84933.7|84908.7|84939.7|84914.7|84932.4|84907.4|44
1620209390000|2021-05-05 10:09:50|84933.2|84908.2|84934.8|84909.8|84934.8|84909.8|84932.1|84907.1|37
1620209400000|2021-05-05 10:10:00|84934.9|84909.9|84933.8|84908.8|84935|84910|84930.1|84905.1|29
1620209410000|2021-05-05 10:10:10|84934.6|84909.6|84935.8|84910.8|84937.7|84912.7|84934.3|84909.3|47
1620209420000|2021-05-05 10:10:20|84936.4|84911.4|84935.9|84910.9|84936.6|84911.6|84935.7|84910.7|18
1620209430000|2021-05-05 10:10:30|84935.8|84910.8|84938.8|84913.8|84939.3|84914.3|84935.7|84910.7|26
1620209440000|2021-05-05 10:10:40|84938.7|84913.7|84939.7|84914.7|84939.7|84914.7|84938.4|84913.4|13
1620209450000|2021-05-05 10:10:50|84939.8|84914.8|84926.3|84901.3|84939.8|84914.8|84926.3|84901.3|29
1620209460000|2021-05-05 10:11:00|84925.7|84900.7|84938.9|84913.9|84939.6|84914.6|84925.5|84900.5|44
1620209470000|2021-05-05 10:11:10|84938.7|84913.7|84936.8|84911.8|84941.2|84916.2|84928.7|84903.7|48
1620209480000|2021-05-05 10:11:20|84937|84912|84938.2|84913.2|84938.9|84913.9|84935.5|84910.5|35
1620209490000|2021-05-05 10:11:30|84937.8|84912.8|84920.1|84895.1|84938.8|84913.8|84919.2|84894.2|40
1620209500000|2021-05-05 10:11:40|84919.2|84894.2|84930.7|84905.7|84932.1|84907.1|84918.9|84893.9|33
1620209510000|2021-05-05 10:11:50|84931.3|84906.3|84930.1|84905.1|84931.3|84906.3|84926.4|84901.4|41
1620209520000|2021-05-05 10:12:00|84930.4|84905.4|84921|84896|84931.3|84906.3|84920.7|84895.7|49
1620209530000|2021-05-05 10:12:10|84922.2|84897.2|84925.1|84900.1|84927.1|84902.1|84921.3|84896.3|35
1620209540000|2021-05-05 10:12:20|84925.2|84900.2|84926.8|84901.8|84929.2|84904.2|84922.9|84897.9|53
1620209550000|2021-05-05 10:12:30|84928.2|84903.2|84944.7|84919.7|84947.1|84922.1|84928.2|84903.2|35
1620209560000|2021-05-05 10:12:40|84944.5|84919.5|84944.3|84919.3|84945.9|84920.9|84943.1|84918.1|24
1620209570000|2021-05-05 10:12:50|84944.2|84919.2|84944|84919|84944.3|84919.3|84943.3|84918.3|17
1620209580000|2021-05-05 10:13:00|84943.8|84918.8|84941.7|84916.7|84943.8|84918.8|84940.5|84915.5|36
1620209590000|2021-05-05 10:13:10|84941.6|84916.6|84945.6|84920.6|84946.9|84921.9|84941|84916|28
1620209600000|2021-05-05 10:13:20|84946.7|84921.7|84945.3|84920.3|84947.2|84922.2|84944.1|84919.1|29
1620209610000|2021-05-05 10:13:30|84945.4|84920.4|84951.9|84926.9|84961.9|84928.2|84945.2|84911.9|26
1620209620000|2021-05-05 10:13:40|84952.1|84927.1|84944.3|84919.3|84952.7|84927.7|84941.8|84916.8|46
1620209630000|2021-05-05 10:13:50|84944.6|84919.6|84925.9|84900.9|84945.6|84920.6|84925.6|84900.6|38
1620209640000|2021-05-05 10:14:00|84925.8|84900.8|84926.6|84901.6|84927.7|84902.7|84925.3|84900.3|17
1620209650000|2021-05-05 10:14:10|84926.3|84901.3|84926.5|84901.5|84927.8|84902.8|84925.9|84900.9|18
1620209660000|2021-05-05 10:14:20|84926.7|84901.7|84919.8|84894.8|84926.8|84901.8|84914.5|84889.5|42
1620209670000|2021-05-05 10:14:30|84918.9|84893.9|84916.8|84891.8|84919.4|84894.4|84916|84891|28
1620209680000|2021-05-05 10:14:40|84917.2|84892.2|84918.4|84893.4|84918.4|84893.4|84916.5|84891.5|14
1620209690000|2021-05-05 10:14:50|84917.8|84892.8|84929.9|84904.9|84932.3|84905.9|84915.6|84882.3|46
1620209700000|2021-05-05 10:15:00|84929.5|84904.5|84937.8|84912.8|84949.8|84913.3|84928.6|84898|58
1620209710000|2021-05-05 10:15:10|84938|84913|84928.6|84903.6|84938.9|84913.9|84927|84902|39
1620209720000|2021-05-05 10:15:20|84928.1|84903.1|84927.5|84902.5|84928.9|84903.9|84927.5|84902.5|35
1620209730000|2021-05-05 10:15:30|84927.8|84902.8|84927.9|84902.9|84928.7|84903.7|84927.1|84902.1|23
1620209740000|2021-05-05 10:15:40|84928|84903|84928.7|84903.7|84928.8|84903.8|84927.8|84902.8|15
1620209750000|2021-05-05 10:15:50|84929.5|84904.5|84950.8|84925.8|84950.8|84925.8|84929.5|84904.5|60
1620209760000|2021-05-05 10:16:00|84950.3|84925.3|84938|84913|84950.6|84925.6|84929.8|84904.8|47
1620209770000|2021-05-05 10:16:10|84937.9|84912.9|84941.8|84916.8|84943|84918|84937.6|84912.6|32
1620209780000|2021-05-05 10:16:20|84941.7|84916.7|84931.4|84906.4|84946.7|84921.7|84931.4|84906.4|47
1620209790000|2021-05-05 10:16:30|84931.7|84906.7|84935.7|84910.7|84937.6|84912.6|84929.5|84904.5|48
1620209800000|2021-05-05 10:16:40|84935.8|84910.8|84921.6|84896.6|84937.6|84912.6|84921.2|84896.2|44
1620209810000|2021-05-05 10:16:50|84921.1|84896.1|84921|84896|84924.5|84899.5|84919.7|84894.7|21
1620209820000|2021-05-05 10:17:00|84921.9|84896.9|84934.8|84909.8|84935.3|84910.3|84920.2|84895.2|39
1620209830000|2021-05-05 10:17:10|84935.2|84910.2|84932.8|84907.8|84935.9|84910.9|84930.1|84905.1|42
1620209840000|2021-05-05 10:17:20|84931.9|84906.9|84935.1|84910.1|84936.6|84911.6|84931.6|84906.6|37
1620209850000|2021-05-05 10:17:30|84935.3|84910.3|84935.9|84910.9|84936.1|84911.1|84934.9|84909.9|18
1620209860000|2021-05-05 10:17:40|84935.6|84910.6|84933.9|84908.9|84936|84911|84933.5|84908.5|25
1620209870000|2021-05-05 10:17:50|84933.8|84908.8|84939.9|84914.9|84939.9|84914.9|84933.3|84908.3|23
1620209880000|2021-05-05 10:18:00|84940.2|84915.2|84927.9|84902.9|84941.3|84916.3|84927.3|84902.3|46
1620209890000|2021-05-05 10:18:10|84927.8|84902.8|84931|84906|84932|84907|84926|84901|36
1620209900000|2021-05-05 10:18:20|84931.4|84906.4|84933.1|84908.1|84935.3|84910.3|84930.3|84905.3|30
1620209910000|2021-05-05 10:18:30|84933.4|84908.4|84930.9|84905.9|84934.9|84909.9|84930.6|84905.6|30
1620209920000|2021-05-05 10:18:40|84932.2|84907.2|84921.1|84896.1|84932.5|84907.5|84920.5|84895.5|47
1620209930000|2021-05-05 10:18:50|84920.9|84895.9|84916.5|84891.5|84921.2|84896.2|84913|84888|51
1620209940000|2021-05-05 10:19:00|84916.4|84891.4|84917.1|84892.1|84919.4|84894.4|84916.1|84891.1|33
1620209950000|2021-05-05 10:19:10|84916.7|84891.7|84917.1|84892.1|84917.5|84892.5|84916.3|84891.3|25
1620209960000|2021-05-05 10:19:20|84917|84892|84917.1|84892.1|84917.1|84892.1|84916.6|84891.6|20
1620209970000|2021-05-05 10:19:30|84917.4|84892.4|84913.2|84888.2|84917.5|84892.5|84908.3|84883.3|48
1620209980000|2021-05-05 10:19:40|84913.6|84888.6|84909.5|84884.5|84917.6|84892.6|84909.2|84884.2|41
1620209990000|2021-05-05 10:19:50|84910.8|84885.8|84910.6|84885.6|84914.4|84889.4|84909|84884|36
1620210000000|2021-05-05 10:20:00|84909.9|84884.9|84911.9|84886.9|84913.2|84888.2|84909.6|84884.6|27
1620210010000|2021-05-05 10:20:10|84911.2|84886.2|84904.7|84879.7|84912.2|84887.2|84904|84879|20
1620210020000|2021-05-05 10:20:20|84904.1|84879.1|84897.4|84872.4|84907.5|84882.5|84894.5|84869.5|52
1620210030000|2021-05-05 10:20:30|84897|84872|84913.7|84888.7|84915.2|84890.2|84897|84872|62
1620210040000|2021-05-05 10:20:40|84913.3|84888.3|84917.3|84892.3|84917.3|84892.3|84911.2|84886.2|46
1620210050000|2021-05-05 10:20:50|84918|84893|84915.7|84890.7|84919.3|84894.3|84913.2|84888.2|59
1620210060000|2021-05-05 10:21:00|84916.4|84891.4|84910.1|84885.1|84918|84893|84906.6|84881.6|43
1620210070000|2021-05-05 10:21:10|84910.3|84885.3|84909|84884|84912.6|84887.6|84908.3|84883.3|35
1620210080000|2021-05-05 10:21:20|84908.9|84883.9|84909|84884|84911.1|84886.1|84908.7|84883.7|33
1620210090000|2021-05-05 10:21:30|84909.1|84884.1|84909.6|84884.6|84910.5|84885.5|84907.2|84882.2|33
1620210100000|2021-05-05 10:21:40|84909.8|84884.8|84909.2|84884.2|84910.4|84885.4|84905.5|84880.5|38
1620210110000|2021-05-05 10:21:50|84909.6|84884.6|84914.8|84889.8|84916|84891|84909.6|84884.6|35
1620210120000|2021-05-05 10:22:00|84914.6|84889.6|84913|84888|84915.4|84890.4|84912.2|84887.2|29
1620210130000|2021-05-05 10:22:10|84912.6|84887.6|84911|84886|84913|84888|84910.9|84885.9|17
1620210140000|2021-05-05 10:22:20|84911.1|84886.1|84908.3|84883.3|84911.7|84886.7|84907.2|84882.2|31
1620210150000|2021-05-05 10:22:30|84909.3|84884.3|84911.9|84886.9|84913.6|84888.6|84907.9|84882.9|35
1620210160000|2021-05-05 10:22:40|84913.5|84888.5|84912.3|84887.3|84918.4|84893.4|84909.3|84884.3|31
1620210170000|2021-05-05 10:22:50|84914.6|84889.6|84914.8|84889.8|84915.6|84890.6|84908.2|84883.2|44
1620210180000|2021-05-05 10:23:00|84914.7|84889.7|84927.5|84902.5|84927.9|84902.9|84914.2|84889.2|62
1620210190000|2021-05-05 10:23:10|84927.6|84902.6|84927.5|84902.5|84930.3|84905.3|84926|84901|44
1620210200000|2021-05-05 10:23:20|84928.5|84903.5|84925.4|84900.4|84929.3|84904.3|84925.4|84900.4|31
1620210210000|2021-05-05 10:23:30|84925.3|84900.3|84922|84897|84925.8|84900.8|84921.1|84896.1|38
1620210220000|2021-05-05 10:23:40|84923.9|84898.9|84924.1|84899.1|84925.7|84900.7|84923.3|84898.3|36
1620210230000|2021-05-05 10:23:50|84924.7|84899.7|84924.2|84899.2|84925.2|84900.2|84923.9|84898.9|22
1620210240000|2021-05-05 10:24:00|84925.2|84900.2|84918.5|84893.5|84925.2|84900.2|84916.2|84891.2|50
1620210250000|2021-05-05 10:24:10|84918.4|84893.4|84919.3|84894.3|84919.6|84894.6|84917.5|84892.5|31
1620210260000|2021-05-05 10:24:20|84919.4|84894.4|84927.7|84902.7|84927.9|84902.9|84919.1|84894.1|44
1620210270000|2021-05-05 10:24:30|84927.5|84902.5|84919.5|84894.5|84931.1|84906.1|84919.5|84894.5|48
1620210280000|2021-05-05 10:24:40|84919.6|84894.6|84920.6|84895.6|84921.4|84896.4|84918.3|84893.3|41
1620210290000|2021-05-05 10:24:50|84920.5|84895.5|84921|84896|84921.7|84896.7|84920.4|84895.4|27
1620210300000|2021-05-05 10:25:00|84920.5|84895.5|84919|84894|84921.3|84896.3|84917.3|84892.3|35
1620210310000|2021-05-05 10:25:10|84919.3|84894.3|84919.1|84894.1|84919.9|84894.9|84914.6|84889.6|41
1620210320000|2021-05-05 10:25:20|84918.5|84893.5|84929.6|84904.6|84929.8|84904.8|84918.5|84893.5|41
1620210330000|2021-05-05 10:25:30|84927.6|84902.6|84924.6|84899.6|84928|84903|84921.6|84896.6|39
1620210340000|2021-05-05 10:25:40|84924.2|84899.2|84927.1|84902.1|84928.9|84903.9|84923.3|84898.3|36
1620210350000|2021-05-05 10:25:50|84927.6|84902.6|84927.1|84902.1|84928.8|84903.8|84927.1|84902.1|17
1620210360000|2021-05-05 10:26:00|84926.9|84901.9|84924.3|84899.3|84928.8|84903.8|84923.1|84898.1|32
1620210370000|2021-05-05 10:26:10|84924.1|84899.1|84923.6|84898.6|84924.5|84899.5|84923.1|84898.1|30
1620210380000|2021-05-05 10:26:20|84923.5|84898.5|84923.9|84898.9|84923.9|84898.9|84923.2|84898.2|11
1620210390000|2021-05-05 10:26:30|84923.8|84898.8|84924.4|84899.4|84928.4|84903.4|84921.6|84896.6|38
1620210400000|2021-05-05 10:26:40|84923.3|84898.3|84924.3|84899.3|84924.4|84899.4|84922|84897|27
1620210410000|2021-05-05 10:26:50|84924.6|84899.6|84926|84901|84926.8|84901.8|84924.3|84899.3|20
1620210420000|2021-05-05 10:27:00|84927.4|84902.4|84922.8|84897.8|84927.9|84902.9|84922.8|84897.8|22
1620210430000|2021-05-05 10:27:10|84922.7|84897.7|84924.3|84899.3|84924.8|84899.8|84922.4|84897.4|24
1620210440000|2021-05-05 10:27:20|84923.4|84898.4|84919.6|84894.6|84923.6|84898.6|84918.1|84893.1|50
1620210450000|2021-05-05 10:27:30|84919.5|84894.5|84917|84892|84922.3|84897.3|84916.1|84891.1|44
1620210460000|2021-05-05 10:27:40|84917.2|84892.2|84907|84882|84918.5|84893.5|84906.3|84881.3|45
1620210470000|2021-05-05 10:27:50|84907.5|84882.5|84906.1|84881.1|84908.7|84883.7|84903.1|84878.1|30
1620210480000|2021-05-05 10:28:00|84906|84881|84903.3|84878.3|84907.1|84882.1|84903.2|84878.2|36
1620210490000|2021-05-05 10:28:10|84903.6|84878.6|84896.5|84871.5|84906|84881|84896.5|84871.5|47
1620210500000|2021-05-05 10:28:20|84897|84872|84895.4|84870.4|84897.4|84872.4|84892.4|84867.4|45
1620210510000|2021-05-05 10:28:30|84895.5|84870.5|84882.2|84857.2|84895.5|84870.5|84882.2|84857.2|51
1620210520000|2021-05-05 10:28:40|84881.9|84856.9|84889|84864|84890.7|84865.7|84878.3|84853.3|33
1620210530000|2021-05-05 10:28:50|84889.2|84864.2|84888.1|84863.1|84891.7|84866.7|84887.8|84862.8|29
1620210540000|2021-05-05 10:29:00|84889.4|84864.4|84890.3|84865.3|84894.3|84869.3|84889.3|84864.3|27
1620210550000|2021-05-05 10:29:10|84890.2|84865.2|84893.5|84868.5|84893.5|84868.5|84890.2|84865.2|23
1620210560000|2021-05-05 10:29:20|84893.2|84868.2|84889.1|84864.1|84893.8|84868.8|84886.4|84861.4|29
1620210570000|2021-05-05 10:29:30|84889.4|84864.4|84893.6|84868.6|84894.1|84869.1|84886.5|84861.5|43
1620210580000|2021-05-05 10:29:40|84894.2|84869.2|84894.8|84869.8|84896|84871|84893.1|84868.1|34
1620210590000|2021-05-05 10:29:50|84895|84870|84884.1|84859.1|84895.5|84870.5|84884|84859|39
1620210600000|2021-05-05 10:30:00|84883.7|84858.7|84888.4|84863.4|84889.5|84864.5|84880.4|84855.4|55
1620210610000|2021-05-05 10:30:10|84889.8|84864.8|84893.4|84868.4|84896.2|84871.2|84889|84864|49
1620210620000|2021-05-05 10:30:20|84895|84870|84892.8|84867.8|84895.9|84870.9|84892.1|84867.1|38
1620210630000|2021-05-05 10:30:30|84892.7|84867.7|84894.5|84869.5|84896.5|84871.5|84889.6|84864.6|42
1620210640000|2021-05-05 10:30:40|84894.4|84869.4|84896.1|84871.1|84896.2|84871.2|84894|84869|34
1620210650000|2021-05-05 10:30:50|84895.9|84870.9|84894.3|84869.3|84896.8|84871.8|84894.3|84869.3|31
1620210660000|2021-05-05 10:31:00|84895|84870|84893.9|84868.9|84895.9|84870.9|84892.7|84867.7|45
1620210670000|2021-05-05 10:31:10|84894|84869|84895.5|84870.5|84896.1|84871.1|84893.9|84868.9|31
1620210680000|2021-05-05 10:31:20|84895.3|84870.3|84888.6|84863.6|84895.3|84870.3|84886.1|84861.1|42
1620210690000|2021-05-05 10:31:30|84888.7|84863.7|84887.6|84862.6|84891.3|84866.3|84884|84859|43
1620210700000|2021-05-05 10:31:40|84888.6|84863.6|84891.9|84866.9|84892.4|84867.4|84887.4|84862.4|38
1620210710000|2021-05-05 10:31:50|84891.5|84866.5|84892.9|84867.9|84894.8|84869.8|84889.7|84864.7|48
1620210720000|2021-05-05 10:32:00|84893.2|84868.2|84897.1|84872.1|84898.1|84873.1|84889.1|84864.1|39
1620210730000|2021-05-05 10:32:10|84897.4|84872.4|84891.6|84866.6|84898|84873|84890.9|84865.9|33
1620210740000|2021-05-05 10:32:20|84891.4|84866.4|84893.4|84868.4|84893.7|84868.7|84891|84866|24
1620210750000|2021-05-05 10:32:30|84893.8|84868.8|84889.1|84864.1|84893.8|84868.8|84889.1|84864.1|34
1620210760000|2021-05-05 10:32:40|84889.3|84864.3|84889.9|84864.9|84890.8|84865.8|84888.9|84863.9|26
1620210770000|2021-05-05 10:32:50|84889.7|84864.7|84889.1|84864.1|84890|84865|84889|84864|15
1620210780000|2021-05-05 10:33:00|84889|84864|84883.1|84858.1|84889.6|84864.6|84881.3|84856.3|36
1620210790000|2021-05-05 10:33:10|84884.1|84859.1|84884.1|84859.1|84885.1|84860.1|84884|84859|31
1620210800000|2021-05-05 10:33:20|84883.9|84858.9|84900.7|84850.7|84900.7|84860.5|84882.3|84850.7|31
1620210810000|2021-05-05 10:33:30|84885.4|84860.4|84885.4|84860.4|84886.2|84861.2|84883.8|84858.8|27
1620210820000|2021-05-05 10:33:40|84885.1|84860.1|84881.8|84856.8|84885.6|84860.6|84881.3|84856.3|35
1620210830000|2021-05-05 10:33:50|84881.3|84856.3|84876.1|84851.1|84881.3|84856.3|84874.2|84849.2|24
1620210840000|2021-05-05 10:34:00|84877.1|84852.1|84872.7|84847.7|84877.1|84852.1|84871.4|84846.4|34
1620210850000|2021-05-05 10:34:10|84872.6|84847.6|84879.5|84854.5|84879.5|84854.5|84872.2|84847.2|42
1620210860000|2021-05-05 10:34:20|84878.8|84853.8|84875.1|84850.1|84879.4|84854.4|84875.1|84850.1|47
1620210870000|2021-05-05 10:34:30|84875.5|84850.5|84879.5|84854.5|84881.4|84856.4|84875.5|84850.5|43
1620210880000|2021-05-05 10:34:40|84879.6|84854.6|84878.9|84853.9|84879.7|84854.7|84876.3|84851.3|31
1620210890000|2021-05-05 10:34:50|84879.2|84854.2|84877.4|84852.4|84879.2|84854.2|84875.3|84850.3|36
1620210900000|2021-05-05 10:35:00|84877.7|84852.7|84880|84855|84880|84855|84877.4|84852.4|26
1620210910000|2021-05-05 10:35:10|84882.3|84857.3|84877.6|84852.6|84883|84858|84876.1|84851.1|46
1620210920000|2021-05-05 10:35:20|84877.8|84852.8|84872.8|84847.8|84877.8|84852.8|84864.8|84839.8|52
1620210930000|2021-05-05 10:35:30|84873.5|84848.5|84871.5|84846.5|84874.7|84849.7|84870.8|84845.8|39
1620210940000|2021-05-05 10:35:40|84872|84847|84873.1|84848.1|84874.6|84849.6|84872|84847|36
1620210950000|2021-05-05 10:35:50|84873.2|84848.2|84847.5|84822.5|84873.2|84848.2|84846|84821|62
1620210960000|2021-05-05 10:36:00|84846.7|84821.7|84850.5|84825.5|84851.4|84826.4|84841.4|84816.4|62
1620210970000|2021-05-05 10:36:10|84850|84825|84854|84829|84854.9|84829.9|84843.2|84818.2|61
1620210980000|2021-05-05 10:36:20|84853.2|84828.2|84868.3|84843.3|84868.9|84843.9|84853.2|84828.2|58
1620210990000|2021-05-05 10:36:30|84869.5|84844.5|84869.3|84844.3|84870.4|84845.4|84867.9|84842.9|31
1620211000000|2021-05-05 10:36:40|84869|84844|84870.4|84845.4|84871.3|84846.3|84867.4|84842.4|27
1620211010000|2021-05-05 10:36:50|84870.6|84845.6|84879.7|84854.7|84880.5|84855.5|84870.6|84845.6|46
1620211020000|2021-05-05 10:37:00|84878.4|84853.4|84884.2|84859.2|84884.4|84859.4|84876|84851|53
1620211030000|2021-05-05 10:37:10|84884.1|84859.1|84882.5|84857.5|84884.1|84859.1|84881.4|84856.4|26
1620211040000|2021-05-05 10:37:20|84882.7|84857.7|84870.5|84845.5|84882.8|84857.8|84869.3|84844.3|33
1620211050000|2021-05-05 10:37:30|84869.6|84844.6|84865.3|84840.3|84870.1|84845.1|84861.2|84836.2|42
1620211060000|2021-05-05 10:37:40|84866.2|84841.2|84865.1|84840.1|84867.5|84842.5|84862.6|84837.6|46
1620211070000|2021-05-05 10:37:50|84862.5|84837.5|84848|84823|84862.6|84837.6|84846.9|84821.9|62
1620211080000|2021-05-05 10:38:00|84848.3|84823.3|84847|84822|84850.3|84825.3|84843.3|84818.3|51
1620211090000|2021-05-05 10:38:10|84847.6|84822.6|84843.4|84818.4|84848.1|84823.1|84843.4|84818.4|40
1620211100000|2021-05-05 10:38:20|84843.7|84818.7|84850.1|84825.1|84850.2|84825.2|84843.3|84818.3|42
1620211110000|2021-05-05 10:38:30|84850.2|84825.2|84854.4|84829.4|84857.2|84832.2|84850.2|84825.2|39
1620211120000|2021-05-05 10:38:40|84854.2|84829.2|84840.5|84815.5|84854.4|84829.4|84829.2|84804.2|47
1620211130000|2021-05-05 10:38:50|84842.6|84817.6|84826.9|84801.9|84843.9|84817.6|84826.5|84792.4|58
1620211140000|2021-05-05 10:39:00|84827|84802|84822.3|84797.3|84827.2|84802.2|84819.2|84794.2|38
1620211150000|2021-05-05 10:39:10|84822.6|84797.6|84824.8|84799.8|84827.4|84802.4|84821.1|84796.1|43
1620211160000|2021-05-05 10:39:20|84824.9|84799.9|84819.5|84794.5|84824.9|84799.9|84819.5|84794.5|33
1620211170000|2021-05-05 10:39:30|84821|84796|84813.2|84788.2|84821|84796|84807.8|84782.8|64
1620211180000|2021-05-05 10:39:40|84817.2|84792.2|84815.9|84790.9|84820.3|84795.3|84814.3|84789.3|52
1620211190000|2021-05-05 10:39:50|84814.9|84789.9|84823|84798|84825.4|84800.4|84813.9|84788.9|60
1620211200000|2021-05-05 10:40:00|84822.7|84797.7|84819.9|84794.9|84822.7|84797.7|84818.6|84793.6|34
1620211210000|2021-05-05 10:40:10|84820.4|84795.4|84824.5|84799.5|84828.8|84803.8|84818.6|84793.6|35
1620211220000|2021-05-05 10:40:20|84824.3|84799.3|84822|84797|84825|84800|84818.5|84793.5|48
1620211230000|2021-05-05 10:40:30|84821.7|84796.7|84828.2|84803.2|84828.2|84803.2|84820.7|84795.7|55
1620211240000|2021-05-05 10:40:40|84828.1|84803.1|84838.2|84813.2|84838.7|84813.7|84827.3|84802.3|54
1620211250000|2021-05-05 10:40:50|84837.8|84812.8|84835.8|84810.8|84839.1|84814.1|84835|84810|44
1620211260000|2021-05-05 10:41:00|84835.2|84810.2|84837.3|84812.3|84841.9|84816.9|84832.8|84807.8|51
1620211270000|2021-05-05 10:41:10|84837.4|84812.4|84840.5|84815.5|84843.3|84818.3|84836.8|84811.8|51
1620211280000|2021-05-05 10:41:20|84841.6|84816.6|84837|84812|84841.6|84816.6|84835.4|84810.4|57
1620211290000|2021-05-05 10:41:30|84837.7|84812.7|84844.1|84819.1|84845.8|84820.8|84836.9|84811.9|30
1620211300000|2021-05-05 10:41:40|84843.1|84818.1|84834.6|84809.6|84843.1|84818.1|84831.5|84806.5|55
1620211310000|2021-05-05 10:41:50|84835|84810|84836.5|84811.5|84837.8|84812.8|84832.9|84807.9|39
1620211320000|2021-05-05 10:42:00|84837.5|84812.5|84836.9|84811.9|84838.3|84813.3|84836.2|84811.2|33
1620211330000|2021-05-05 10:42:10|84837.1|84812.1|84842|84817|84842|84817|84836.8|84811.8|32
1620211340000|2021-05-05 10:42:20|84841.5|84816.5|84839.5|84814.5|84842|84817|84836.7|84811.7|45
1620211350000|2021-05-05 10:42:30|84839.2|84814.2|84850.6|84825.6|84850.6|84825.6|84839.2|84814.2|48
1620211360000|2021-05-05 10:42:40|84851.2|84826.2|84855.4|84830.4|84855.8|84830.8|84850.4|84825.4|36
1620211370000|2021-05-05 10:42:50|84855.6|84830.6|84846.9|84821.9|84855.9|84830.9|84846.3|84821.3|45
1620211380000|2021-05-05 10:43:00|84848.3|84823.3|84844|84819|84849.1|84824.1|84840.5|84815.5|39
1620211390000|2021-05-05 10:43:10|84843.7|84818.7|84846.9|84821.9|84849.7|84824.7|84842.3|84817.3|46
1620211400000|2021-05-05 10:43:20|84847.1|84822.1|84844.5|84819.5|84848.9|84823.9|84843.8|84818.8|37
1620211410000|2021-05-05 10:43:30|84844.6|84819.6|84841.4|84816.4|84844.9|84819.9|84838.2|84813.2|39
1620211420000|2021-05-05 10:43:40|84841.1|84816.1|84842.4|84817.4|84842.4|84817.4|84839.1|84814.1|31
1620211430000|2021-05-05 10:43:50|84841.8|84816.8|84851.7|84826.7|84851.7|84826.7|84841.5|84816.5|38
1620211440000|2021-05-05 10:44:00|84851.5|84826.5|84857.9|84832.9|84857.9|84832.9|84851.5|84826.5|50
1620211450000|2021-05-05 10:44:10|84857.4|84832.4|84856|84831|84861.1|84836.1|84855.7|84830.7|43
1620211460000|2021-05-05 10:44:20|84857.1|84832.1|84857.5|84832.5|84858|84833|84855.5|84830.5|44
1620211470000|2021-05-05 10:44:30|84857.3|84832.3|84856.4|84831.4|84858.4|84833.4|84853.5|84828.5|27
1620211480000|2021-05-05 10:44:40|84856.1|84831.1|84854.6|84829.6|84869.9|84831.7|84853.4|84816.8|33
1620211490000|2021-05-05 10:44:50|84853.9|84828.9|84850.3|84825.3|84855|84830|84850.3|84825.3|27
1620211500000|2021-05-05 10:45:00|84851.1|84826.1|84853.4|84828.4|84861.6|84830.4|84848.7|84810.8|54
1620211510000|2021-05-05 10:45:10|84853.2|84828.2|84853.5|84828.5|84868.4|84830.2|84850.4|84818.4|58
1620211520000|2021-05-05 10:45:20|84853.2|84828.2|84850.7|84825.7|84854.1|84829.1|84850|84825|33
1620211530000|2021-05-05 10:45:30|84850.2|84825.2|84847.1|84822.1|84850.2|84825.2|84846.2|84821.2|18
1620211540000|2021-05-05 10:45:40|84846.3|84821.3|84846.8|84821.8|84847.2|84822.2|84845.9|84820.9|19
1620211550000|2021-05-05 10:45:50|84846.7|84821.7|84849.7|84824.7|84850.9|84825.9|84846.3|84821.3|30
1620211560000|2021-05-05 10:46:00|84850.2|84825.2|84847.5|84822.5|84850.5|84825.5|84845.7|84820.7|32
1620211570000|2021-05-05 10:46:10|84847.2|84822.2|84845.8|84820.8|84847.2|84822.2|84845.3|84820.3|34
1620211580000|2021-05-05 10:46:20|84846|84821|84835.2|84810.2|84846|84821|84834.2|84809.2|55
1620211590000|2021-05-05 10:46:30|84836.1|84811.1|84835.3|84810.3|84836.1|84811.1|84834.2|84809.2|25
1620211600000|2021-05-05 10:46:40|84835.5|84810.5|84843.1|84818.1|84847|84822|84835.4|84810.4|57
1620211610000|2021-05-05 10:46:50|84842.8|84817.8|84841.5|84816.5|84843.4|84818.4|84840.9|84815.9|45
1620211620000|2021-05-05 10:47:00|84841.4|84816.4|84832|84807|84841.5|84816.5|84831|84806|55
1620211630000|2021-05-05 10:47:10|84831.1|84806.1|84836|84811|84838.2|84813.2|84829.7|84804.7|56
1620211640000|2021-05-05 10:47:20|84836.9|84811.9|84839.7|84814.7|84840.6|84815.6|84836.6|84811.6|46
1620211650000|2021-05-05 10:47:30|84839.8|84814.8|84841.4|84816.4|84844.5|84819.5|84838.2|84813.2|54
1620211660000|2021-05-05 10:47:40|84841.9|84816.9|84848.1|84823.1|84848.3|84823.3|84840.5|84815.5|50
1620211670000|2021-05-05 10:47:50|84847.6|84822.6|84848.8|84823.8|84849|84824|84847.1|84822.1|37
1620211680000|2021-05-05 10:48:00|84848.7|84823.7|84851.1|84826.1|84851.3|84826.3|84847.8|84822.8|42
1620211690000|2021-05-05 10:48:10|84850.6|84825.6|84850.8|84825.8|84850.9|84825.9|84848.9|84823.9|31
1620211700000|2021-05-05 10:48:20|84850.6|84825.6|84848.2|84823.2|84850.6|84825.6|84848.2|84823.2|28
1620211710000|2021-05-05 10:48:30|84847.7|84822.7|84843.6|84818.6|84848.1|84823.1|84842.7|84817.7|47
1620211720000|2021-05-05 10:48:40|84843.7|84818.7|84838|84813|84845.2|84820.2|84838|84813|46
1620211730000|2021-05-05 10:48:50|84837.9|84812.9|84835.1|84810.1|84839.1|84814.1|84833.6|84808.6|53
1620211740000|2021-05-05 10:49:00|84834.8|84809.8|84837.3|84812.3|84837.7|84812.7|84834.5|84809.5|47
1620211750000|2021-05-05 10:49:10|84837.5|84812.5|84838|84813|84841.5|84816.5|84835.8|84810.8|46
1620211760000|2021-05-05 10:49:20|84838.7|84813.7|84845.3|84820.3|84846.3|84821.3|84838.7|84813.7|49
1620211770000|2021-05-05 10:49:30|84845.6|84820.6|84847.3|84822.3|84849.6|84824.6|84843.5|84818.5|46
1620211780000|2021-05-05 10:49:40|84847.4|84822.4|84850.9|84825.9|84851.6|84826.6|84844.7|84819.7|48
1620211790000|2021-05-05 10:49:50|84851|84826|84848.4|84823.4|84851|84826|84847.6|84822.6|49
1620211800000|2021-05-05 10:50:00|84848.5|84823.5|84849.7|84824.7|84850.3|84825.3|84848.5|84823.5|32
1620211810000|2021-05-05 10:50:10|84849.2|84824.2|84827.4|84802.4|84849.2|84824.2|84827.1|84802.1|42
1620211820000|2021-05-05 10:50:20|84827.7|84802.7|84823.4|84798.4|84828.1|84803.1|84822.1|84797.1|43
1620211830000|2021-05-05 10:50:30|84822.8|84797.8|84819.4|84794.4|84822.8|84797.8|84819.1|84794.1|49
1620211840000|2021-05-05 10:50:40|84820.5|84795.5|84814.2|84789.2|84820.5|84795.5|84814.2|84789.2|57
1620211850000|2021-05-05 10:50:50|84814.7|84789.7|84814.2|84789.2|84820.1|84795.1|84813.7|84788.7|51
1620211860000|2021-05-05 10:51:00|84813.9|84788.9|84814.6|84789.6|84814.6|84789.6|84811.9|84786.9|55
1620211870000|2021-05-05 10:51:10|84814.3|84789.3|84814|84789|84815.7|84790.7|84813.6|84788.6|43
1620211880000|2021-05-05 10:51:20|84814.1|84789.1|84806.3|84781.3|84814.6|84789.6|84804.9|84779.9|38
1620211890000|2021-05-05 10:51:30|84806.5|84781.5|84807.6|84782.6|84808.1|84783.1|84805.6|84780.6|36
1620211900000|2021-05-05 10:51:40|84807.4|84782.4|84807.1|84782.1|84809.2|84784.2|84806.6|84781.6|29
1620211910000|2021-05-05 10:51:50|84807|84782|84812.2|84787.2|84813.4|84788.4|84804.7|84779.7|46
1620211920000|2021-05-05 10:52:00|84812.4|84787.4|84811|84786|84812.4|84787.4|84810.8|84785.8|22
1620211930000|2021-05-05 10:52:10|84810.9|84785.9|84815.2|84790.2|84816.1|84791.1|84810.9|84785.9|32
1620211940000|2021-05-05 10:52:20|84815.1|84790.1|84812.9|84787.9|84815.1|84790.1|84812.7|84787.7|16
1620211950000|2021-05-05 10:52:30|84812.7|84787.7|84818.8|84793.8|84820.5|84795.5|84812.7|84787.7|37
1620211960000|2021-05-05 10:52:40|84818.1|84793.1|84816.9|84791.9|84819.3|84794.3|84814.6|84789.6|51
1620211970000|2021-05-05 10:52:50|84816.4|84791.4|84817.6|84792.6|84820.4|84795.4|84816.4|84791.4|31
1620211980000|2021-05-05 10:53:00|84817.5|84792.5|84817.2|84792.2|84819.4|84794.4|84815.9|84790.9|21
1620211990000|2021-05-05 10:53:10|84817|84792|84813.6|84788.6|84818.8|84793.8|84813.6|84788.6|22
1620212000000|2021-05-05 10:53:20|84814.8|84789.8|84827.6|84802.6|84829.9|84804.9|84813.5|84788.5|56
1620212010000|2021-05-05 10:53:30|84827.2|84802.2|84825.9|84800.9|84827.4|84802.4|84824.8|84799.8|58
1620212020000|2021-05-05 10:53:40|84826.1|84801.1|84826.4|84801.4|84827.3|84802.3|84825.6|84800.6|18
1620212030000|2021-05-05 10:53:50|84826.3|84801.3|84817.6|84792.6|84826.3|84801.3|84817.6|84792.6|25
1620212040000|2021-05-05 10:54:00|84818.6|84793.6|84801.3|84776.3|84818.6|84793.6|84801.3|84776.3|59
1620212050000|2021-05-05 10:54:10|84800.9|84775.9|84801.2|84751.2|84807.1|84782.1|84794.6|84751.2|45
1620212060000|2021-05-05 10:54:20|84800|84750|84789.8|84764.8|84800|84765.8|84780.2|84750|51
1620212070000|2021-05-05 10:54:30|84789.6|84764.6|84793.9|84768.9|84795.1|84770.1|84789.6|84764.6|37
1620212080000|2021-05-05 10:54:40|84794|84769|84810.8|84785.8|84819.1|84788.2|84793.7|84768.7|51
1620212090000|2021-05-05 10:54:50|84810.5|84785.5|84816.1|84791.1|84817.5|84792.5|84809.7|84784.7|44
1620212100000|2021-05-05 10:55:00|84816|84791|84806.4|84781.4|84817.7|84792.7|84806.4|84781.4|32
1620212110000|2021-05-05 10:55:10|84804.6|84779.6|84799.1|84774.1|84804.6|84779.6|84798.1|84773.1|43
1620212120000|2021-05-05 10:55:20|84799.3|84774.3|84800.6|84775.6|84809.1|84784.1|84798.7|84773.7|50
1620212130000|2021-05-05 10:55:30|84801.5|84776.5|84802.2|84777.2|84802.2|84777.2|84799.4|84774.4|41
1620212140000|2021-05-05 10:55:40|84801.3|84776.3|84808.1|84783.1|84809.3|84784.3|84799.9|84774.9|43
1620212150000|2021-05-05 10:55:50|84808.4|84783.4|84815.5|84790.5|84825.6|84791.9|84805.8|84775.6|52
1620212160000|2021-05-05 10:56:00|84815.1|84790.1|84812.7|84762.7|84816.8|84791.8|84798.6|84762.7|51
1620212170000|2021-05-05 10:56:10|84812.4|84762.4|84805.5|84780.5|84815.3|84790.3|84799.6|84762.4|46
1620212180000|2021-05-05 10:56:20|84805.7|84780.7|84801|84776|84806.9|84781.9|84800.5|84775.5|31
1620212190000|2021-05-05 10:56:30|84800.3|84775.3|84806.4|84781.4|84810.2|84785.2|84799.9|84774.9|57
1620212200000|2021-05-05 10:56:40|84805.6|84780.6|84811.8|84786.8|84812.6|84787.6|84805.6|84780.6|35
1620212210000|2021-05-05 10:56:50|84811.5|84786.5|84805.8|84780.8|84812.8|84787.8|84802.6|84777.6|50
1620212220000|2021-05-05 10:57:00|84804.5|84779.5|84803.4|84778.4|84805.3|84780.3|84802.6|84777.6|41
1620212230000|2021-05-05 10:57:10|84803.1|84778.1|84805.4|84780.4|84807.1|84782.1|84803.1|84778.1|39
1620212240000|2021-05-05 10:57:20|84805.1|84780.1|84806.6|84781.6|84806.8|84781.8|84805.1|84780.1|24
1620212250000|2021-05-05 10:57:30|84806.5|84781.5|84809.7|84784.7|84810.5|84785.5|84806.5|84781.5|34
1620212260000|2021-05-05 10:57:40|84809.5|84784.5|84827|84777|84827.1|84790.1|84809.4|84775.5|40
1620212270000|2021-05-05 10:57:50|84828|84778|84814|84789|84828|84789.6|84813.1|84775.9|29
1620212280000|2021-05-05 10:58:00|84813.9|84788.9|84813.8|84788.8|84815.8|84790.8|84813.8|84788.8|29
1620212290000|2021-05-05 10:58:10|84813.6|84788.6|84813.9|84788.9|84815.2|84790.2|84813.6|84788.6|19
1620212300000|2021-05-05 10:58:20|84814|84789|84804.9|84779.9|84814.1|84789.1|84803.5|84778.5|51
1620212310000|2021-05-05 10:58:30|84804.6|84779.6|84808.4|84783.4|84819.8|84783.4|84804.4|84768.2|34
1620212320000|2021-05-05 10:58:40|84808.1|84783.1|84821|84771|84821|84783.9|84807.8|84770.6|27
1620212330000|2021-05-05 10:58:50|84820.8|84770.8|84814.8|84789.8|84821.1|84790.3|84808.4|84770.2|48
1620212340000|2021-05-05 10:59:00|84815.3|84790.3|84808.6|84783.6|84816.1|84791.1|84808.3|84783.3|52
1620212350000|2021-05-05 10:59:10|84809.6|84784.6|84808.4|84783.4|84810.4|84785.4|84808.4|84783.4|23
1620212360000|2021-05-05 10:59:20|84807.6|84782.6|84819.9|84769.9|84820.5|84784.1|84806.9|84768.9|41
1620212370000|2021-05-05 10:59:30|84819.7|84769.7|84812.3|84787.3|84823.9|84787.5|84810.8|84769.7|48
1620212380000|2021-05-05 10:59:40|84811.6|84786.6|84822.9|84772.9|84823.4|84788.3|84810.9|84772.9|36
1620212390000|2021-05-05 10:59:50|84823|84773|84829.8|84779.8|84830.7|84780.7|84823|84773|58
1620212400000|2021-05-05 11:00:00|84829.4|84779.4|84806.6|84781.6|84829.4|84787.8|84798.8|84762.8|58
1620212410000|2021-05-05 11:00:10|84807.1|84782.1|84831|84781|84831|84782.1|84807.1|84769.5|71
1620212420000|2021-05-05 11:00:20|84829.6|84779.6|84837.5|84787.5|84837.5|84797.5|84817.3|84779.6|50
1620212430000|2021-05-05 11:00:30|84837.6|84787.6|84831.5|84781.5|84839.6|84798.2|84821.9|84780.2|49
1620212440000|2021-05-05 11:00:40|84832|84782|84834.3|84784.3|84834.7|84784.7|84831|84781|35
1620212450000|2021-05-05 11:00:50|84834.7|84784.7|84834.4|84784.4|84835.7|84785.7|84833.8|84783.8|36
1620212460000|2021-05-05 11:01:00|84835|84785|84838.1|84788.1|84839.6|84802.9|84825.6|84783.8|52
1620212470000|2021-05-05 11:01:10|84838.4|84788.4|84832.9|84782.9|84840.6|84800.8|84819.4|84781.9|52
1620212480000|2021-05-05 11:01:20|84832.6|84782.6|84816.1|84791.1|84832.6|84796.8|84816.1|84782.3|54
1620212490000|2021-05-05 11:01:30|84815.3|84790.3|84821|84796|84821.7|84796.7|84815.3|84790.3|46
1620212500000|2021-05-05 11:01:40|84821.5|84796.5|84821.6|84796.6|84821.7|84796.7|84821|84796|24
1620212510000|2021-05-05 11:01:50|84821.5|84796.5|84816.5|84791.5|84821.9|84796.9|84816.3|84791.3|36
1620212520000|2021-05-05 11:02:00|84815.3|84790.3|84803.8|84778.8|84815.3|84790.3|84797.3|84772.3|50
1620212530000|2021-05-05 11:02:10|84802.9|84777.9|84814.8|84789.8|84815.6|84790.6|84801.3|84776.3|51
1620212540000|2021-05-05 11:02:20|84813.9|84788.9|84819.5|84794.5|84820.1|84795.1|84813.9|84788.9|52
1620212550000|2021-05-05 11:02:30|84818.7|84793.7|84823.9|84798.9|84824.3|84799.3|84818.7|84793.7|32
1620212560000|2021-05-05 11:02:40|84824.1|84799.1|84826|84801|84827.3|84802.3|84823.2|84798.2|33
1620212570000|2021-05-05 11:02:50|84826.8|84801.8|84830.7|84805.7|84831.6|84806.6|84824.4|84799.4|38
1620212580000|2021-05-05 11:03:00|84830.8|84805.8|84823.1|84798.1|84830.8|84805.8|84822.3|84797.3|43
1620212590000|2021-05-05 11:03:10|84823.2|84798.2|84819.9|84794.9|84826.5|84801.5|84817.9|84792.9|48
1620212600000|2021-05-05 11:03:20|84819.8|84794.8|84820.3|84795.3|84821.9|84796.9|84818.8|84793.8|37
1620212610000|2021-05-05 11:03:30|84820.8|84795.8|84820.2|84795.2|84823.6|84798.6|84819.1|84794.1|22
1620212620000|2021-05-05 11:03:40|84819.7|84794.7|84821.9|84796.9|84822.9|84797.9|84819.7|84794.7|38
1620212630000|2021-05-05 11:03:50|84822.1|84797.1|84813|84788|84822.1|84797.1|84812.8|84787.8|34
1620212640000|2021-05-05 11:04:00|84813.1|84788.1|84825.3|84800.3|84825.7|84800.7|84811.1|84786.1|45
1620212650000|2021-05-05 11:04:10|84825.5|84800.5|84823.5|84798.5|84826|84801|84823.1|84798.1|27
1620212660000|2021-05-05 11:04:20|84823.2|84798.2|84823.6|84798.6|84823.8|84798.8|84822.4|84797.4|21
1620212670000|2021-05-05 11:04:30|84823.3|84798.3|84824.4|84799.4|84825.1|84800.1|84821.8|84796.8|31
1620212680000|2021-05-05 11:04:40|84824.3|84799.3|84827.2|84802.2|84830.4|84805.4|84821.5|84796.5|45
1620212690000|2021-05-05 11:04:50|84826.6|84801.6|84831.4|84806.4|84831.6|84806.6|84826.6|84801.6|37
1620212700000|2021-05-05 11:05:00|84831.5|84806.5|84820.6|84795.6|84831.6|84806.6|84820.2|84795.2|27
1620212710000|2021-05-05 11:05:10|84820.5|84795.5|84828.9|84803.9|84828.9|84803.9|84820.4|84795.4|37
1620212720000|2021-05-05 11:05:20|84828.8|84803.8|84825.6|84800.6|84831.7|84806.7|84822.8|84797.8|44
1620212730000|2021-05-05 11:05:30|84825.8|84800.8|84826.4|84801.4|84828.4|84803.4|84824.4|84799.4|32
1620212740000|2021-05-05 11:05:40|84826.2|84801.2|84819.5|84794.5|84827.5|84802.5|84819|84794|24
1620212750000|2021-05-05 11:05:50|84819.3|84794.3|84816.8|84791.8|84830.8|84794.3|84816.7|84780.5|24
1620212760000|2021-05-05 11:06:00|84818|84793|84826|84801|84826|84801|84817.4|84792.4|34
1620212770000|2021-05-05 11:06:10|84826.4|84801.4|84824.4|84799.4|84828|84803|84824.3|84799.3|37
1620212780000|2021-05-05 11:06:20|84823.4|84798.4|84827.2|84802.2|84828.3|84803.3|84819.7|84794.7|37
1620212790000|2021-05-05 11:06:30|84828.4|84803.4|84819|84794|84831.4|84806.4|84818.7|84793.7|51
1620212800000|2021-05-05 11:06:40|84820.8|84795.8|84826.2|84801.2|84827.1|84802.1|84820.6|84795.6|44
1620212810000|2021-05-05 11:06:50|84825.6|84800.6|84832.3|84807.3|84832.3|84807.3|84825.4|84800.4|50
1620212820000|2021-05-05 11:07:00|84830.4|84805.4|84829.1|84804.1|84832.5|84807.5|84828.1|84803.1|34
1620212830000|2021-05-05 11:07:10|84829.2|84804.2|84832.7|84807.7|84832.7|84807.7|84828.2|84803.2|25
1620212840000|2021-05-05 11:07:20|84832.1|84807.1|84844.1|84819.1|84844.3|84819.3|84831.3|84806.3|44
1620212850000|2021-05-05 11:07:30|84843.9|84818.9|84841.5|84816.5|84844.8|84819.8|84841.5|84816.5|31
1620212860000|2021-05-05 11:07:40|84841|84816|84833.7|84808.7|84842.3|84817.3|84833.7|84808.7|37
1620212870000|2021-05-05 11:07:50|84834|84809|84837.2|84812.2|84838.7|84813.7|84834|84809|42
1620212880000|2021-05-05 11:08:00|84837.1|84812.1|84835.7|84810.7|84842.8|84817.8|84835.2|84810.2|50
1620212890000|2021-05-05 11:08:10|84835.6|84810.6|84838|84813|84846|84821|84835.4|84810.4|38
1620212900000|2021-05-05 11:08:20|84837.2|84812.2|84836.9|84811.9|84838.2|84813.2|84835.9|84810.9|16
1620212910000|2021-05-05 11:08:30|84836.7|84811.7|84837.4|84812.4|84837.5|84812.5|84836.3|84811.3|10
1620212920000|2021-05-05 11:08:40|84837.5|84812.5|84828.8|84803.8|84843.5|84818.5|84828.8|84803.8|52
1620212930000|2021-05-05 11:08:50|84829.5|84804.5|84832.3|84807.3|84832.3|84807.3|84829.2|84804.2|22
1620212940000|2021-05-05 11:09:00|84832.4|84807.4|84834.2|84809.2|84835.6|84810.6|84829.4|84804.4|41
1620212950000|2021-05-05 11:09:10|84836|84811|84843.8|84818.8|84854.5|84819.3|84835.9|84801.9|53
1620212960000|2021-05-05 11:09:20|84843.3|84818.3|84842.3|84817.3|84844.7|84819.7|84841.3|84816.3|30
1620212970000|2021-05-05 11:09:30|84843.3|84818.3|84840.8|84815.8|84846|84821|84839.7|84814.7|32
1620212980000|2021-05-05 11:09:40|84841|84816|84843.1|84818.1|84843.1|84818.1|84839.7|84814.7|32
1620212990000|2021-05-05 11:09:50|84842.8|84817.8|84838.9|84813.9|84845.7|84820.7|84837.2|84812.2|46
1620213000000|2021-05-05 11:10:00|84838.7|84813.7|84838.3|84813.3|84843.8|84818.8|84833.9|84808.9|60
1620213010000|2021-05-05 11:10:10|84837.6|84812.6|84834.8|84809.8|84840.9|84815.9|84832.7|84807.7|23
1620213020000|2021-05-05 11:10:20|84835.5|84810.5|84845|84820|84846.8|84821.8|84834.5|84809.5|35
1620213030000|2021-05-05 11:10:30|84844.2|84819.2|84842.3|84817.3|84859.7|84821.6|84842.3|84808|31
1620213040000|2021-05-05 11:10:40|84842.2|84817.2|84839.5|84814.5|84843.6|84818.6|84837.1|84812.1|39
1620213050000|2021-05-05 11:10:50|84840.4|84815.4|84841.6|84816.6|84842.2|84817.2|84839.3|84814.3|21
1620213060000|2021-05-05 11:11:00|84841.1|84816.1|84841.9|84816.9|84841.9|84816.9|84839.9|84814.9|34
1620213070000|2021-05-05 11:11:10|84842|84817|84842.3|84817.3|84842.9|84817.9|84840.1|84815.1|32
1620213080000|2021-05-05 11:11:20|84842.8|84817.8|84835.7|84810.7|84842.8|84817.8|84834.3|84809.3|40
1620213090000|2021-05-05 11:11:30|84835.3|84810.3|84839.7|84814.7|84843.2|84818.2|84833.7|84808.7|38
1620213100000|2021-05-05 11:11:40|84839.4|84814.4|84839.7|84814.7|84840.1|84815.1|84838.9|84813.9|15
1620213110000|2021-05-05 11:11:50|84840.3|84815.3|84842|84817|84842.4|84817.4|84840.3|84815.3|17
1620213120000|2021-05-05 11:12:00|84841.9|84816.9|84841.1|84816.1|84842.5|84817.5|84841.1|84816.1|19
1620213130000|2021-05-05 11:12:10|84841.2|84816.2|84841.2|84816.2|84841.9|84816.9|84839.4|84814.4|35
1620213140000|2021-05-05 11:12:20|84841.6|84816.6|84841.1|84816.1|84842.4|84817.4|84839.7|84814.7|24
1620213150000|2021-05-05 11:12:30|84840.5|84815.5|84840.7|84815.7|84841.3|84816.3|84840.4|84815.4|21
1620213160000|2021-05-05 11:12:40|84840.6|84815.6|84840.5|84815.5|84841.3|84816.3|84839.6|84814.6|23
1620213170000|2021-05-05 11:12:50|84840.1|84815.1|84835.2|84810.2|84850.1|84818.8|84834.3|84800.1|40
1620213180000|2021-05-05 11:13:00|84834.8|84809.8|84837.7|84812.7|84837.7|84812.7|84834.8|84809.8|24
1620213190000|2021-05-05 11:13:10|84836.9|84811.9|84833.3|84808.3|84838.1|84813.1|84827.3|84802.3|55
1620213200000|2021-05-05 11:13:20|84833.2|84808.2|84833.7|84808.7|84835.3|84810.3|84831.5|84806.5|34
1620213210000|2021-05-05 11:13:30|84834|84809|84833.7|84808.7|84834.5|84809.5|84833.2|84808.2|20
1620213220000|2021-05-05 11:13:40|84834|84809|84832.3|84807.3|84834.8|84809.8|84831.1|84806.1|35
1620213230000|2021-05-05 11:13:50|84832.5|84807.5|84835.6|84810.6|84835.6|84810.6|84830.9|84805.9|33
1620213240000|2021-05-05 11:14:00|84835.7|84810.7|84836.7|84811.7|84836.7|84811.7|84835.1|84810.1|29
1620213250000|2021-05-05 11:14:10|84836.5|84811.5|84837.1|84812.1|84837.1|84812.1|84836.4|84811.4|13
1620213260000|2021-05-05 11:14:20|84836.8|84811.8|84835.9|84810.9|84837.1|84812.1|84835.4|84810.4|17
1620213270000|2021-05-05 11:14:30|84835.6|84810.6|84835.8|84810.8|84838.8|84813.8|84835.4|84810.4|21
1620213280000|2021-05-05 11:14:40|84835.5|84810.5|84835.2|84810.2|84836|84811|84833.9|84808.9|28
1620213290000|2021-05-05 11:14:50|84834.7|84809.7|84834.1|84809.1|84835.2|84810.2|84833.9|84808.9|14
1620213300000|2021-05-05 11:15:00|84834.2|84809.2|84838.8|84813.8|84838.8|84813.8|84832.5|84807.5|24
1620213310000|2021-05-05 11:15:10|84838.5|84813.5|84836.6|84811.6|84839.1|84814.1|84836.6|84811.6|28
1620213320000|2021-05-05 11:15:20|84839|84814|84837.5|84812.5|84839.1|84814.1|84837.5|84812.5|15
1620213330000|2021-05-05 11:15:30|84839.2|84814.2|84842.9|84817.9|84845.8|84820.8|84839.2|84814.2|37
1620213340000|2021-05-05 11:15:40|84844.2|84819.2|84843.1|84818.1|84844.5|84819.5|84841.4|84816.4|29
1620213350000|2021-05-05 11:15:50|84843.3|84818.3|84841.6|84816.6|84843.8|84818.8|84841.5|84816.5|20
1620213360000|2021-05-05 11:16:00|84841.8|84816.8|84838.2|84813.2|84842.2|84817.2|84838.2|84813.2|10
1620213370000|2021-05-05 11:16:10|84836.8|84811.8|84841.8|84816.8|84842|84817|84834.6|84809.6|50
1620213380000|2021-05-05 11:16:20|84842.2|84817.2|84844.5|84819.5|84847.1|84822.1|84841.7|84816.7|50
1620213390000|2021-05-05 11:16:30|84844.8|84819.8|84843.8|84818.8|84845|84820|84843.3|84818.3|23
1620213400000|2021-05-05 11:16:40|84844|84819|84839.7|84814.7|84844.1|84819.1|84839.7|84814.7|33
1620213410000|2021-05-05 11:16:50|84841|84816|84842.4|84817.4|84843.9|84818.9|84839.3|84814.3|51
1620213420000|2021-05-05 11:17:00|84842.7|84817.7|84846.8|84821.8|84848.5|84823.5|84842.7|84817.7|37
1620213430000|2021-05-05 11:17:10|84846.5|84821.5|84853.5|84828.5|84853.5|84828.5|84846.5|84821.5|34
1620213440000|2021-05-05 11:17:20|84852.9|84827.9|84851.8|84826.8|84853.7|84828.7|84850.7|84825.7|21
1620213450000|2021-05-05 11:17:30|84851.7|84826.7|84850.8|84825.8|84852.9|84827.9|84850.1|84825.1|19
1620213460000|2021-05-05 11:17:40|84850.4|84825.4|84849.1|84824.1|84851.1|84826.1|84847.9|84822.9|43
1620213470000|2021-05-05 11:17:50|84848.8|84823.8|84851.9|84826.9|84852.7|84827.7|84848.5|84823.5|40
1620213480000|2021-05-05 11:18:00|84852|84827|84850.7|84825.7|84852.1|84827.1|84850.4|84825.4|16
1620213490000|2021-05-05 11:18:10|84851.1|84826.1|84850.6|84825.6|84852.1|84827.1|84850.6|84825.6|21
1620213500000|2021-05-05 11:18:20|84851|84826|84851.2|84826.2|84851.8|84826.8|84849.3|84824.3|25
1620213510000|2021-05-05 11:18:30|84851.7|84826.7|84852.4|84827.4|84852.4|84827.4|84848.6|84823.6|35
1620213520000|2021-05-05 11:18:40|84852.3|84827.3|84851.5|84826.5|84853|84828|84850.3|84825.3|34
1620213530000|2021-05-05 11:18:50|84851.6|84826.6|84847.2|84822.2|84852.6|84827.6|84847.2|84822.2|28
1620213540000|2021-05-05 11:19:00|84847.5|84822.5|84852.2|84827.2|84854|84829|84847.4|84822.4|36
1620213550000|2021-05-05 11:19:10|84853.3|84828.3|84852.7|84827.7|84853.3|84828.3|84852|84827|25
1620213560000|2021-05-05 11:19:20|84851.7|84826.7|84851.4|84826.4|84851.9|84826.9|84850.9|84825.9|14
1620213570000|2021-05-05 11:19:30|84851.3|84826.3|84862.6|84837.6|84864.2|84839.2|84851.3|84826.3|44
1620213580000|2021-05-05 11:19:40|84861.9|84836.9|84860.4|84835.4|84862.9|84837.9|84858.8|84833.8|36
1620213590000|2021-05-05 11:19:50|84860.2|84835.2|84859.5|84834.5|84861.5|84836.5|84858.4|84833.4|28
1620213600000|2021-05-05 11:20:00|84859.3|84834.3|84864.3|84839.3|84865.5|84840.5|84859.3|84834.3|35
1620213610000|2021-05-05 11:20:10|84863.9|84838.9|84863.9|84838.9|84864.4|84839.4|84862.5|84837.5|35
1620213620000|2021-05-05 11:20:20|84864|84839|84863.7|84838.7|84864|84839|84862.8|84837.8|18
1620213630000|2021-05-05 11:20:30|84863.8|84838.8|84864.9|84839.9|84866.8|84841.8|84863.8|84838.8|34
1620213640000|2021-05-05 11:20:40|84865.7|84840.7|84861.8|84836.8|84865.7|84840.7|84861.8|84836.8|21
1620213650000|2021-05-05 11:20:50|84863.2|84838.2|84863.2|84838.2|84864.1|84839.1|84860.4|84835.4|33
1620213660000|2021-05-05 11:21:00|84863.8|84838.8|84863.6|84838.6|84866.5|84841.5|84863.1|84838.1|34
1620213670000|2021-05-05 11:21:10|84863.7|84838.7|84863.7|84838.7|84863.9|84838.9|84863.1|84838.1|28
1620213680000|2021-05-05 11:21:20|84863.8|84838.8|84864.8|84839.8|84865|84840|84862.9|84837.9|30
1620213690000|2021-05-05 11:21:30|84863.5|84838.5|84863.3|84838.3|84864.6|84839.6|84863.3|84838.3|15
1620213700000|2021-05-05 11:21:40|84864|84839|84862.1|84837.1|84864.7|84839.7|84861.7|84836.7|20
1620213710000|2021-05-05 11:21:50|84862.7|84837.7|84867.3|84842.3|84867.3|84842.3|84862.7|84837.7|38
1620213720000|2021-05-05 11:22:00|84865|84840|84856|84831|84867|84842|84853.5|84828.5|43
1620213730000|2021-05-05 11:22:10|84855.9|84830.9|84856.3|84831.3|84856.7|84831.7|84854.9|84829.9|25
1620213740000|2021-05-05 11:22:20|84856.4|84831.4|84857.1|84832.1|84857.4|84832.4|84856.2|84831.2|13
1620213750000|2021-05-05 11:22:30|84858.3|84833.3|84863.5|84838.5|84863.7|84838.7|84857.8|84832.8|34
1620213760000|2021-05-05 11:22:40|84863.4|84838.4|84872.9|84847.9|84873.3|84848.3|84860.4|84835.4|44
1620213770000|2021-05-05 11:22:50|84872.5|84847.5|84872.7|84847.7|84875|84850|84871.4|84846.4|43
1620213780000|2021-05-05 11:23:00|84872.9|84847.9|84867.6|84842.6|84873.3|84848.3|84865.6|84840.6|47
1620213790000|2021-05-05 11:23:10|84867.7|84842.7|84870.4|84845.4|84870.7|84845.7|84867.7|84842.7|16
1620213800000|2021-05-05 11:23:20|84870.5|84845.5|84867.4|84842.4|84870.5|84845.5|84865.5|84840.5|36
1620213810000|2021-05-05 11:23:30|84867.2|84842.2|84871.7|84846.7|84873|84848|84867|84842|38
1620213820000|2021-05-05 11:23:40|84872.4|84847.4|84870.9|84845.9|84874.4|84849.4|84870.8|84845.8|29
1620213830000|2021-05-05 11:23:50|84871.5|84846.5|84871.7|84846.7|84872.4|84847.4|84870.8|84845.8|35
1620213840000|2021-05-05 11:24:00|84872.2|84847.2|84868.9|84843.9|84872.4|84847.4|84867.5|84842.5|36
1620213850000|2021-05-05 11:24:10|84868.1|84843.1|84868.8|84843.8|84869.2|84844.2|84866.7|84841.7|19
1620213860000|2021-05-05 11:24:20|84869|84844|84866.3|84841.3|84869|84844|84865.9|84840.9|34
1620213870000|2021-05-05 11:24:30|84866.4|84841.4|84864.3|84839.3|84867.6|84842.6|84863.5|84838.5|35
1620213880000|2021-05-05 11:24:40|84866|84841|84875.7|84850.7|84878.1|84853.1|84863.5|84838.5|53
1620213890000|2021-05-05 11:24:50|84875|84850|84876.6|84851.6|84877.8|84852.8|84875|84850|23
1620213900000|2021-05-05 11:25:00|84877.8|84852.8|84874.8|84849.8|84878.3|84853.3|84873.4|84848.4|29
1620213910000|2021-05-05 11:25:10|84874.4|84849.4|84883|84858|84883|84858|84874.4|84849.4|52
1620213920000|2021-05-05 11:25:20|84882.9|84857.9|84886.1|84861.1|84888.6|84863.6|84879.9|84854.9|48
1620213930000|2021-05-05 11:25:30|84885.8|84860.8|84886|84861|84887.5|84862.5|84884.5|84859.5|39
1620213940000|2021-05-05 11:25:40|84886.4|84861.4|84874.2|84849.2|84886.4|84861.4|84871.8|84846.8|40
1620213950000|2021-05-05 11:25:50|84873.3|84848.3|84873.5|84848.5|84884.9|84849.3|84873|84833.3|36
1620213960000|2021-05-05 11:26:00|84874.2|84849.2|84870.9|84845.9|84874.6|84849.6|84870.6|84845.6|51
1620213970000|2021-05-05 11:26:10|84870.8|84845.8|84870.4|84845.4|84870.8|84845.8|84868.8|84843.8|37
1620213980000|2021-05-05 11:26:20|84869.9|84844.9|84874.7|84849.7|84875|84850|84868.9|84843.9|39
1620213990000|2021-05-05 11:26:30|84875.1|84850.1|84884.7|84859.7|84884.8|84859.8|84873.9|84848.9|40
1620214000000|2021-05-05 11:26:40|84884.9|84859.9|84873.9|84848.9|84885.5|84860.5|84873.7|84848.7|47
1620214010000|2021-05-05 11:26:50|84873.7|84848.7|84873.3|84848.3|84874.3|84849.3|84873.2|84848.2|33
1620214020000|2021-05-05 11:27:00|84873.2|84848.2|84874.5|84849.5|84876.4|84851.4|84873|84848|26
1620214030000|2021-05-05 11:27:10|84874.4|84849.4|84875.7|84850.7|84875.7|84850.7|84873.4|84848.4|17
1620214040000|2021-05-05 11:27:20|84875.1|84850.1|84872.2|84847.2|84875.1|84850.1|84869.9|84844.9|39
1620214050000|2021-05-05 11:27:30|84872.5|84847.5|84873.2|84848.2|84874.1|84849.1|84872.3|84847.3|30
1620214060000|2021-05-05 11:27:40|84873.5|84848.5|84872.3|84847.3|84873.5|84848.5|84871.8|84846.8|21
1620214070000|2021-05-05 11:27:50|84872.6|84847.6|84874|84849|84875.5|84850.5|84870.4|84845.4|37
1620214080000|2021-05-05 11:28:00|84874.4|84849.4|84874.4|84849.4|84874.6|84849.6|84873.5|84848.5|14
1620214090000|2021-05-05 11:28:10|84874.3|84849.3|84874.5|84849.5|84874.8|84849.8|84873.8|84848.8|17
1620214100000|2021-05-05 11:28:20|84874.4|84849.4|84871.7|84846.7|84874.5|84849.5|84871.7|84846.7|25
1620214110000|2021-05-05 11:28:30|84871.6|84846.6|84873.9|84848.9|84877.5|84852.5|84871.6|84846.6|41
1620214120000|2021-05-05 11:28:40|84875.5|84850.5|84871.6|84846.6|84875.5|84850.5|84871.6|84846.6|27
1620214130000|2021-05-05 11:28:50|84871.1|84846.1|84874.2|84849.2|84874.7|84849.7|84871.1|84846.1|31
1620214140000|2021-05-05 11:29:00|84874.4|84849.4|84873.9|84848.9|84874.4|84849.4|84873.5|84848.5|20
1620214150000|2021-05-05 11:29:10|84874|84849|84875.2|84850.2|84875.7|84850.7|84872.9|84847.9|29
1620214160000|2021-05-05 11:29:20|84875.4|84850.4|84875.2|84850.2|84877.2|84852.2|84874.5|84849.5|31
1620214170000|2021-05-05 11:29:30|84875.1|84850.1|84875.1|84850.1|84876.1|84851.1|84874.6|84849.6|34
1620214180000|2021-05-05 11:29:40|84875.2|84850.2|84875.8|84850.8|84876.2|84851.2|84875|84850|25
1620214190000|2021-05-05 11:29:50|84875.7|84850.7|84872.2|84847.2|84876|84851|84871.6|84846.6|34
1620214200000|2021-05-05 11:30:00|84872.4|84847.4|84872.8|84847.8|84872.8|84847.8|84871.1|84846.1|31
1620214210000|2021-05-05 11:30:10|84872.7|84847.7|84872.1|84847.1|84873|84848|84871.4|84846.4|32
1620214220000|2021-05-05 11:30:20|84872.7|84847.7|84872.3|84847.3|84873|84848|84867.1|84842.1|47
1620214230000|2021-05-05 11:30:30|84872|84847|84871.4|84846.4|84872.5|84847.5|84869.8|84844.8|37
1620214240000|2021-05-05 11:30:40|84870.7|84845.7|84876.4|84851.4|84877.7|84852.7|84869.1|84844.1|36
1620214250000|2021-05-05 11:30:50|84876.8|84851.8|84887.2|84862.2|84887.8|84862.8|84876.7|84851.7|42
1620214260000|2021-05-05 11:31:00|84888.1|84863.1|84859.4|84834.4|84888.2|84863.2|84858.4|84833.4|42
1620214270000|2021-05-05 11:31:10|84859.8|84834.8|84851.4|84826.4|84861.6|84836.6|84851.4|84826.4|39
1620214280000|2021-05-05 11:31:20|84853.2|84828.2|84850.9|84825.9|84854.5|84829.5|84849.9|84824.9|45
1620214290000|2021-05-05 11:31:30|84851.4|84826.4|84864.4|84839.4|84866.5|84841.5|84850.9|84825.9|52
1620214300000|2021-05-05 11:31:40|84864.8|84839.8|84868.3|84843.3|84870.5|84845.5|84864.3|84839.3|38
1620214310000|2021-05-05 11:31:50|84868.4|84843.4|84868.9|84843.9|84868.9|84843.9|84867.3|84842.3|19
1620214320000|2021-05-05 11:32:00|84868.7|84843.7|84853.3|84828.3|84868.7|84843.7|84848.6|84823.6|43
1620214330000|2021-05-05 11:32:10|84852.1|84827.1|84852.8|84827.8|84854.1|84829.1|84851.4|84826.4|31
1620214340000|2021-05-05 11:32:20|84852.1|84827.1|84850.9|84825.9|84854.2|84829.2|84848.3|84823.3|22
1620214350000|2021-05-05 11:32:30|84851.1|84826.1|84848.8|84823.8|84853|84828|84847.3|84822.3|38
1620214360000|2021-05-05 11:32:40|84849|84824|84846.6|84821.6|84849|84824|84842.3|84817.3|42
1620214370000|2021-05-05 11:32:50|84848.6|84823.6|84847|84822|84856|84831|84845.4|84820.4|40
1620214380000|2021-05-05 11:33:00|84847.5|84822.5|84846|84821|84850.2|84825.2|84846|84821|38
1620214390000|2021-05-05 11:33:10|84845.8|84820.8|84847.9|84822.9|84847.9|84822.9|84843.3|84818.3|24
1620214400000|2021-05-05 11:33:20|84848.1|84823.1|84856.5|84831.5|84858.4|84833.4|84846.1|84821.1|35
1620214410000|2021-05-05 11:33:30|84859.5|84834.5|84855.9|84830.9|84866.4|84841.4|84855.9|84830.9|45
1620214420000|2021-05-05 11:33:40|84854.6|84829.6|84853|84828|84858.7|84833.7|84849.9|84824.9|36
1620214430000|2021-05-05 11:33:50|84853.2|84828.2|84859.8|84834.8|84862.7|84837.7|84853.2|84828.2|39
1620214440000|2021-05-05 11:34:00|84859.9|84834.9|84855.4|84830.4|84860.5|84835.5|84855.4|84830.4|19
1620214450000|2021-05-05 11:34:10|84854.6|84829.6|84853|84828|84854.6|84829.6|84850.4|84825.4|39
1620214460000|2021-05-05 11:34:20|84852.5|84827.5|84853.1|84828.1|84853.3|84828.3|84851.8|84826.8|19
1620214470000|2021-05-05 11:34:30|84853.5|84828.5|84851.1|84826.1|84858.7|84833.7|84850.5|84825.5|44
1620214480000|2021-05-05 11:34:40|84851.3|84826.3|84844.6|84819.6|84852.6|84827.6|84836.7|84811.7|38
1620214490000|2021-05-05 11:34:50|84845.3|84820.3|84847.6|84822.6|84849.5|84824.5|84844.5|84819.5|31
1620214500000|2021-05-05 11:35:00|84847.5|84822.5|84842.8|84817.8|84847.5|84822.5|84842.4|84817.4|34
1620214510000|2021-05-05 11:35:10|84842.5|84817.5|84844.9|84819.9|84846.7|84821.7|84835.6|84810.6|40
1620214520000|2021-05-05 11:35:20|84845.8|84820.8|84846.3|84821.3|84847.5|84822.5|84845.4|84820.4|38
1620214530000|2021-05-05 11:35:30|84845.9|84820.9|84840.8|84815.8|84849.8|84824.8|84837.8|84812.8|39
1620214540000|2021-05-05 11:35:40|84841.3|84816.3|84840.9|84815.9|84844.6|84819.6|84840.2|84815.2|41
1620214550000|2021-05-05 11:35:50|84840.5|84815.5|84844.2|84819.2|84844.5|84819.5|84840.5|84815.5|27
1620214560000|2021-05-05 11:36:00|84844.1|84819.1|84850.8|84825.8|84851.3|84826.3|84839.6|84814.6|49
1620214570000|2021-05-05 11:36:10|84851.1|84826.1|84860.5|84835.5|84861.3|84836.3|84850.7|84825.7|46
1620214580000|2021-05-05 11:36:20|84860.4|84835.4|84858.6|84833.6|84860.6|84835.6|84857.3|84832.3|31
1620214590000|2021-05-05 11:36:30|84858.4|84833.4|84859.9|84834.9|84859.9|84834.9|84858|84833|26
1620214600000|2021-05-05 11:36:40|84859.8|84834.8|84864.9|84839.9|84865.1|84840.1|84856.6|84831.6|48
1620214610000|2021-05-05 11:36:50|84864|84839|84865.3|84840.3|84865.9|84840.9|84863.5|84838.5|18
1620214620000|2021-05-05 11:37:00|84865.2|84840.2|84859.4|84834.4|84865.9|84840.9|84858|84833|43
1620214630000|2021-05-05 11:37:10|84858.7|84833.7|84858.6|84833.6|84859.4|84834.4|84857.6|84832.6|20
1620214640000|2021-05-05 11:37:20|84858.7|84833.7|84848|84823|84862.8|84837.8|84846.7|84821.7|41
1620214650000|2021-05-05 11:37:30|84847.3|84822.3|84847.9|84822.9|84847.9|84822.9|84846.5|84821.5|25
1620214660000|2021-05-05 11:37:40|84847.6|84822.6|84845.9|84820.9|84848.9|84823.9|84845.9|84820.9|32
1620214670000|2021-05-05 11:37:50|84846.9|84821.9|84845.3|84820.3|84846.9|84821.9|84844.7|84819.7|23
1620214680000|2021-05-05 11:38:00|84845.1|84820.1|84844.8|84819.8|84850|84825|84843.7|84818.7|44
1620214690000|2021-05-05 11:38:10|84845.9|84820.9|84840.5|84815.5|84845.9|84820.9|84840.5|84815.5|27
1620214700000|2021-05-05 11:38:20|84840.8|84815.8|84840.6|84815.6|84843.3|84818.3|84839.9|84814.9|15
1620214710000|2021-05-05 11:38:30|84841.1|84816.1|84837.8|84812.8|84841.9|84816.9|84837.1|84812.1|28
1620214720000|2021-05-05 11:38:40|84838.1|84813.1|84833.6|84808.6|84838.6|84813.6|84833.3|84808.3|35
1620214730000|2021-05-05 11:38:50|84833.5|84808.5|84841.5|84816.5|84842.9|84817.9|84833.1|84808.1|35
1620214740000|2021-05-05 11:39:00|84842.6|84817.6|84843.4|84818.4|84844.4|84819.4|84841.7|84816.7|38
1620214750000|2021-05-05 11:39:10|84843|84818|84843.4|84818.4|84843.5|84818.5|84842.3|84817.3|28
1620214760000|2021-05-05 11:39:20|84843.1|84818.1|84843.4|84818.4|84844.4|84819.4|84842.8|84817.8|26
1620214770000|2021-05-05 11:39:30|84843.1|84818.1|84846.8|84821.8|84846.8|84821.8|84843.1|84818.1|31
1620214780000|2021-05-05 11:39:40|84846.7|84821.7|84851.3|84826.3|84851.5|84826.5|84846.2|84821.2|33
1620214790000|2021-05-05 11:39:50|84850.8|84825.8|84835.2|84810.2|84850.8|84825.8|84833.8|84808.8|47
1620214800000|2021-05-05 11:40:00|84835.3|84810.3|84827.8|84802.8|84835.3|84810.3|84826.1|84801.1|42
1620214810000|2021-05-05 11:40:10|84827.6|84802.6|84828.2|84803.2|84828.3|84803.3|84826.3|84801.3|23
1620214820000|2021-05-05 11:40:20|84827.2|84802.2|84837.4|84812.4|84837.9|84812.9|84827.2|84802.2|34
1620214830000|2021-05-05 11:40:30|84836.9|84811.9|84826.7|84801.7|84838|84813|84826.7|84801.7|43
1620214840000|2021-05-05 11:40:40|84825.7|84800.7|84823.7|84798.7|84825.8|84800.8|84822.8|84797.8|42
1620214850000|2021-05-05 11:40:50|84824.2|84799.2|84824.6|84799.6|84824.6|84799.6|84819.7|84794.7|44
1620214860000|2021-05-05 11:41:00|84824.3|84799.3|84819.8|84794.8|84824.3|84799.3|84819|84794|40
1620214870000|2021-05-05 11:41:10|84820.8|84795.8|84813.7|84788.7|84820.8|84795.8|84812.8|84787.8|45
1620214880000|2021-05-05 11:41:20|84812.6|84787.6|84815.4|84790.4|84816.6|84791.6|84804.8|84779.8|57
1620214890000|2021-05-05 11:41:30|84815.5|84790.5|84814.7|84789.7|84817.4|84792.4|84810.2|84785.2|36
1620214900000|2021-05-05 11:41:40|84814.5|84789.5|84809.9|84784.9|84814.6|84789.6|84809.3|84784.3|45
1620214910000|2021-05-05 11:41:50|84809.5|84784.5|84818.4|84793.4|84819.1|84794.1|84809.1|84784.1|46
1620214920000|2021-05-05 11:42:00|84818.9|84793.9|84817.4|84792.4|84825.5|84800.5|84817.4|84792.4|49
1620214930000|2021-05-05 11:42:10|84816.6|84791.6|84819.9|84794.9|84820.3|84795.3|84814.4|84789.4|50
1620214940000|2021-05-05 11:42:20|84819.2|84794.2|84824.4|84799.4|84825.2|84800.2|84814.5|84789.5|48
1620214950000|2021-05-05 11:42:30|84825.9|84800.9|84825.9|84800.9|84828.3|84803.3|84824.5|84799.5|41
1620214960000|2021-05-05 11:42:40|84826.2|84801.2|84827.3|84802.3|84828.1|84803.1|84825.1|84800.1|36
1620214970000|2021-05-05 11:42:50|84827.2|84802.2|84823.8|84798.8|84827.3|84802.3|84823.5|84798.5|26
1620214980000|2021-05-05 11:43:00|84824.3|84799.3|84837.5|84812.5|84838.9|84813.9|84823.1|84798.1|41
1620214990000|2021-05-05 11:43:10|84836.8|84811.8|84823.3|84798.3|84837.2|84812.2|84822.3|84797.3|41
1620215000000|2021-05-05 11:43:20|84821|84796|84814.7|84789.7|84821|84796|84812.9|84787.9|39
1620215010000|2021-05-05 11:43:30|84815|84790|84826.3|84801.3|84826.3|84801.3|84814.1|84789.1|40
1620215020000|2021-05-05 11:43:40|84828|84803|84819.8|84794.8|84829.3|84804.3|84819.1|84794.1|38
1620215030000|2021-05-05 11:43:50|84819.1|84794.1|84813.9|84788.9|84819.1|84794.1|84813.9|84788.9|48
1620215040000|2021-05-05 11:44:00|84814|84789|84821.3|84796.3|84821.3|84796.3|84811.4|84786.4|42
1620215050000|2021-05-05 11:44:10|84821.5|84796.5|84819.9|84794.9|84837.5|84803.5|84819.9|84787.5|51
1620215060000|2021-05-05 11:44:20|84818.9|84793.9|84820.8|84795.8|84821.4|84796.4|84817.7|84792.7|27
1620215070000|2021-05-05 11:44:30|84821.9|84796.9|84829.6|84804.6|84830.3|84805.3|84820.5|84795.5|23
1620215080000|2021-05-05 11:44:40|84830|84805|84834.8|84809.8|84835.8|84810.8|84829.4|84804.4|31
1620215090000|2021-05-05 11:44:50|84834.7|84809.7|84837.3|84812.3|84838.1|84813.1|84834.1|84809.1|39
1620215100000|2021-05-05 11:45:00|84836.9|84811.9|84836.6|84811.6|84837.5|84812.5|84836.1|84811.1|28
1620215110000|2021-05-05 11:45:10|84837.3|84812.3|84837.1|84812.1|84839.8|84814.8|84835|84810|29
1620215120000|2021-05-05 11:45:20|84837.7|84812.7|84842.2|84817.2|84844.2|84819.2|84834.9|84809.9|44
1620215130000|2021-05-05 11:45:30|84841.8|84816.8|84852.9|84827.9|84857.6|84832.6|84841|84816|43
1620215140000|2021-05-05 11:45:40|84850.6|84825.6|84852.5|84827.5|84853.9|84828.9|84850.3|84825.3|31
1620215150000|2021-05-05 11:45:50|84852.3|84827.3|84853.4|84828.4|84854.4|84829.4|84851.4|84826.4|27
1620215160000|2021-05-05 11:46:00|84853.5|84828.5|84857.4|84832.4|84860.4|84835.4|84853.5|84828.5|49
1620215170000|2021-05-05 11:46:10|84857.7|84832.7|84852.9|84827.9|84858.5|84833.5|84850.3|84825.3|49
1620215180000|2021-05-05 11:46:20|84853.5|84828.5|84854|84829|84856.2|84831.2|84851.9|84826.9|36
1620215190000|2021-05-05 11:46:30|84853.7|84828.7|84854.7|84829.7|84854.7|84829.7|84850.8|84825.8|38
1620215200000|2021-05-05 11:46:40|84854.9|84829.9|84847.9|84822.9|84859.1|84834.1|84845.1|84820.1|52
1620215210000|2021-05-05 11:46:50|84848.3|84823.3|84849.3|84824.3|84850.8|84825.8|84846.8|84821.8|22
1620215220000|2021-05-05 11:47:00|84848.1|84823.1|84852.5|84827.5|84852.5|84827.5|84848.1|84823.1|28
1620215230000|2021-05-05 11:47:10|84852.2|84827.2|84848.8|84823.8|84852.7|84827.7|84848.8|84823.8|27
1620215240000|2021-05-05 11:47:20|84846.8|84821.8|84849.8|84824.8|84850.3|84825.3|84845.8|84820.8|40
1620215250000|2021-05-05 11:47:30|84849.9|84824.9|84849.2|84824.2|84853.6|84828.6|84849.1|84824.1|24
1620215260000|2021-05-05 11:47:40|84849|84824|84849.6|84824.6|84850.7|84825.7|84849|84824|27
1620215270000|2021-05-05 11:47:50|84849.8|84824.8|84854.3|84829.3|84857.8|84832.8|84849.8|84824.8|52
1620215280000|2021-05-05 11:48:00|84854.2|84829.2|84856.8|84831.8|84857.1|84832.1|84853.1|84828.1|26
1620215290000|2021-05-05 11:48:10|84857.1|84832.1|84857.5|84832.5|84858.1|84833.1|84855.9|84830.9|22
1620215300000|2021-05-05 11:48:20|84857.9|84832.9|84861.1|84836.1|84863|84838|84855.1|84830.1|38
1620215310000|2021-05-05 11:48:30|84861.5|84836.5|84860.1|84835.1|84862.1|84837.1|84860|84835|31
1620215320000|2021-05-05 11:48:40|84860.3|84835.3|84859.2|84834.2|84860.5|84835.5|84857.9|84832.9|26
1620215330000|2021-05-05 11:48:50|84857.9|84832.9|84873.8|84848.8|84874.9|84849.9|84857.9|84832.9|49
1620215340000|2021-05-05 11:49:00|84873.5|84848.5|84869.6|84844.6|84880|84853.7|84864.9|84830|45
1620215350000|2021-05-05 11:49:10|84869.7|84844.7|84869.8|84844.8|84869.8|84844.8|84868.1|84843.1|32
1620215360000|2021-05-05 11:49:20|84869.7|84844.7|84869.3|84844.3|84869.7|84844.7|84867.9|84842.9|21
1620215370000|2021-05-05 11:49:30|84869.5|84844.5|84876.8|84851.8|84876.9|84851.9|84869.5|84844.5|47
1620215380000|2021-05-05 11:49:40|84876.4|84851.4|84877.6|84852.6|84879.6|84854.6|84876.4|84851.4|22
1620215390000|2021-05-05 11:49:50|84878.2|84853.2|84871|84846|84878.2|84853.2|84866.3|84841.3|33
1620215400000|2021-05-05 11:50:00|84870.9|84845.9|84871.5|84846.5|84874.3|84849.3|84869.7|84844.7|30
1620215410000|2021-05-05 11:50:10|84870.9|84845.9|84870.7|84845.7|84871.6|84846.6|84870.6|84845.6|18
1620215420000|2021-05-05 11:50:20|84870.5|84845.5|84874.2|84849.2|84875|84850|84863.5|84838.5|51
1620215430000|2021-05-05 11:50:30|84874.1|84849.1|84874.5|84849.5|84876.6|84851.6|84874.1|84849.1|23
1620215440000|2021-05-05 11:50:40|84875.5|84850.5|84872.7|84847.7|84878.4|84853.4|84869.9|84844.9|37
1620215450000|2021-05-05 11:50:50|84873.2|84848.2|84873.3|84848.3|84873.8|84848.8|84872.8|84847.8|22
1620215460000|2021-05-05 11:51:00|84873.4|84848.4|84872.8|84847.8|84874|84849|84871.5|84846.5|30
1620215470000|2021-05-05 11:51:10|84873.3|84848.3|84883|84858|84883.9|84858.9|84873.3|84848.3|45
1620215480000|2021-05-05 11:51:20|84881.8|84856.8|84886.6|84861.6|84890|84865|84881.8|84856.8|39
1620215490000|2021-05-05 11:51:30|84886.8|84861.8|84893.4|84868.4|84894.8|84869.8|84886.2|84861.2|40
1620215500000|2021-05-05 11:51:40|84893.8|84868.8|84894.5|84869.5|84896.7|84871.7|84893.8|84868.8|36
1620215510000|2021-05-05 11:51:50|84896.2|84871.2|84899.6|84874.6|84899.6|84874.6|84893.8|84868.8|34
1620215520000|2021-05-05 11:52:00|84897.9|84872.9|84900.7|84875.7|84900.9|84875.9|84897.2|84872.2|30
1620215530000|2021-05-05 11:52:10|84900.6|84875.6|84901.8|84876.8|84903.6|84878.6|84898.9|84873.9|41
1620215540000|2021-05-05 11:52:20|84901.4|84876.4|84896.3|84871.3|84908.1|84883.1|84896.3|84871.3|58
1620215550000|2021-05-05 11:52:30|84896.9|84871.9|84902.9|84877.9|84902.9|84877.9|84889.7|84864.7|57
1620215560000|2021-05-05 11:52:40|84901|84876|84903|84878|84903.9|84878.9|84899.1|84874.1|46
1620215570000|2021-05-05 11:52:50|84902.9|84877.9|84906.4|84881.4|84907.4|84882.4|84902.6|84877.6|35
1620215580000|2021-05-05 11:53:00|84906|84881|84906.6|84881.6|84908.3|84883.3|84904.1|84879.1|33
1620215590000|2021-05-05 11:53:10|84906.5|84881.5|84907.6|84882.6|84912.5|84887.5|84906.1|84881.1|27
1620215600000|2021-05-05 11:53:20|84909.6|84884.6|84910.6|84885.6|84910.6|84885.6|84907.8|84882.8|20
1620215610000|2021-05-05 11:53:30|84910.7|84885.7|84910.5|84885.5|84912|84887|84909.6|84884.6|17
1620215620000|2021-05-05 11:53:40|84910.6|84885.6|84914.1|84889.1|84916.1|84891.1|84910.6|84885.6|34
1620215630000|2021-05-05 11:53:50|84914.2|84889.2|84908.1|84883.1|84914.2|84889.2|84906.5|84881.5|37
1620215640000|2021-05-05 11:54:00|84908.3|84883.3|84908.2|84883.2|84908.8|84883.8|84907.6|84882.6|25
1620215650000|2021-05-05 11:54:10|84907.5|84882.5|84910.4|84885.4|84912|84887|84906.5|84881.5|23
1620215660000|2021-05-05 11:54:20|84910.7|84885.7|84914.9|84889.9|84917.3|84892.3|84910.7|84885.7|55
1620215670000|2021-05-05 11:54:30|84914.5|84889.5|84917.5|84892.5|84917.8|84892.8|84912.3|84887.3|40
1620215680000|2021-05-05 11:54:40|84913.5|84888.5|84914.2|84889.2|84918.3|84893.3|84909.4|84884.4|39
1620215690000|2021-05-05 11:54:50|84914.3|84889.3|84918|84893|84919.5|84894.5|84914.2|84889.2|40
1620215700000|2021-05-05 11:55:00|84916.2|84891.2|84910.7|84885.7|84916.7|84891.7|84909.7|84884.7|65
1620215710000|2021-05-05 11:55:10|84912.6|84887.6|84918.1|84893.1|84918.4|84893.4|84910.7|84885.7|51
1620215720000|2021-05-05 11:55:20|84917.8|84892.8|84913.6|84888.6|84920.6|84895.6|84912.5|84887.5|39
1620215730000|2021-05-05 11:55:30|84913.9|84888.9|84915.6|84890.6|84915.8|84890.8|84913|84888|34
1620215740000|2021-05-05 11:55:40|84915.7|84890.7|84917.1|84892.1|84917.5|84892.5|84915.3|84890.3|33
1620215750000|2021-05-05 11:55:50|84916.9|84891.9|84922.1|84897.1|84923.7|84898.7|84915|84890|40
1620215760000|2021-05-05 11:56:00|84922.3|84897.3|84927.1|84902.1|84927.6|84902.6|84920.2|84895.2|48
1620215770000|2021-05-05 11:56:10|84929|84904|84936.8|84911.8|84936.8|84911.8|84928.9|84903.9|56
1620215780000|2021-05-05 11:56:20|84935.2|84910.2|84932.4|84907.4|84937.2|84912.2|84931.5|84906.5|45
1620215790000|2021-05-05 11:56:30|84931.3|84906.3|84933.2|84908.2|84936.1|84911.1|84930.9|84905.9|51
1620215800000|2021-05-05 11:56:40|84933.7|84908.7|84939.4|84914.4|84939.9|84914.9|84932.5|84907.5|52
1620215810000|2021-05-05 11:56:50|84939.7|84914.7|84931.4|84906.4|84940.3|84915.3|84930.9|84905.9|52
1620215820000|2021-05-05 11:57:00|84930.9|84905.9|84930|84905|84931.3|84906.3|84929.1|84904.1|40
1620215830000|2021-05-05 11:57:10|84929.6|84904.6|84930|84905|84933.6|84908.6|84927.9|84902.9|52
1620215840000|2021-05-05 11:57:20|84931.3|84906.3|84929.2|84904.2|84931.3|84906.3|84928.7|84903.7|29
1620215850000|2021-05-05 11:57:30|84929.3|84904.3|84929.8|84904.8|84931.1|84906.1|84929.3|84904.3|38
1620215860000|2021-05-05 11:57:40|84929.7|84904.7|84945|84920|84945.3|84920.3|84929.4|84904.4|49
1620215870000|2021-05-05 11:57:50|84944.4|84919.4|84945.9|84920.9|84947.6|84922.6|84942.7|84917.7|31
1620215880000|2021-05-05 11:58:00|84946.5|84921.5|84937.3|84912.3|84946.9|84921.9|84936.4|84911.4|53
1620215890000|2021-05-05 11:58:10|84937.6|84912.6|84939.7|84914.7|84939.9|84914.9|84935.8|84910.8|48
1620215900000|2021-05-05 11:58:20|84939.6|84914.6|84937.8|84912.8|84940.1|84915.1|84937.8|84912.8|39
1620215910000|2021-05-05 11:58:30|84937.6|84912.6|84931|84906|84937.6|84912.6|84924.3|84899.3|52
1620215920000|2021-05-05 11:58:40|84931.4|84906.4|84928.8|84903.8|84933.2|84908.2|84925.5|84900.5|30
1620215930000|2021-05-05 11:58:50|84928.3|84903.3|84924.7|84899.7|84928.3|84903.3|84924.7|84899.7|39
1620215940000|2021-05-05 11:59:00|84924.8|84899.8|84923.2|84898.2|84928.1|84903.1|84919.8|84894.8|64
1620215950000|2021-05-05 11:59:10|84923.1|84898.1|84915.2|84890.2|84927.2|84902.2|84914.2|84889.2|54
1620215960000|2021-05-05 11:59:20|84919|84894|84918.1|84893.1|84919|84894|84915.7|84890.7|50
1620215970000|2021-05-05 11:59:30|84918.2|84893.2|84922.2|84897.2|84923.6|84898.6|84917.6|84892.6|40
1620215980000|2021-05-05 11:59:40|84922.3|84897.3|84929.7|84904.7|84930.6|84905.6|84922.3|84897.3|62
1620215990000|2021-05-05 11:59:50|84930.3|84905.3|84929.7|84904.7|84930.3|84905.3|84925.8|84900.8|41
1620216000000|2021-05-05 12:00:00|84929.1|84904.1|84923.1|84898.1|84929.1|84904.1|84919.4|84894.4|52
1620216010000|2021-05-05 12:00:10|84923.8|84898.8|84915.7|84890.7|84923.8|84898.8|84913.5|84888.5|51
1620216020000|2021-05-05 12:00:20|84915.8|84890.8|84919|84894|84922.3|84897.3|84915.7|84890.7|46
1620216030000|2021-05-05 12:00:30|84919.1|84894.1|84917.6|84892.6|84919.3|84894.3|84916.6|84891.6|35
1620216040000|2021-05-05 12:00:40|84917.5|84892.5|84910.4|84885.4|84917.7|84892.7|84907.3|84882.3|60
1620216050000|2021-05-05 12:00:50|84911.3|84886.3|84909.4|84884.4|84911.3|84886.3|84907.5|84882.5|40
1620216060000|2021-05-05 12:01:00|84909.7|84884.7|84910.8|84885.8|84914.8|84889.8|84909.6|84884.6|49
1620216070000|2021-05-05 12:01:10|84911.3|84886.3|84915.5|84890.5|84916.1|84891.1|84910.5|84885.5|32
1620216080000|2021-05-05 12:01:20|84915.7|84890.7|84916|84891|84916|84891|84914.9|84889.9|18
1620216090000|2021-05-05 12:01:30|84915.7|84890.7|84920.4|84895.4|84921.6|84896.6|84915.7|84890.7|45
1620216100000|2021-05-05 12:01:40|84920.5|84895.5|84921|84896|84921.1|84896.1|84920.5|84895.5|11
1620216110000|2021-05-05 12:01:50|84921.1|84896.1|84930.1|84905.1|84930.6|84905.6|84920.8|84895.8|23
1620216120000|2021-05-05 12:02:00|84930.2|84905.2|84930.6|84905.6|84930.6|84905.6|84922.5|84897.5|44
1620216130000|2021-05-05 12:02:10|84931.8|84906.8|84929|84904|84935.2|84910.2|84929|84904|39
1620216140000|2021-05-05 12:02:20|84928.8|84903.8|84924.4|84899.4|84930|84905|84924.2|84899.2|36
1620216150000|2021-05-05 12:02:30|84925.2|84900.2|84909.2|84884.2|84925.5|84900.5|84903|84878|59
1620216160000|2021-05-05 12:02:40|84909.8|84884.8|84909.1|84884.1|84909.8|84884.8|84906.5|84881.5|27
1620216170000|2021-05-05 12:02:50|84909.5|84884.5|84909.8|84884.8|84910.3|84885.3|84908.6|84883.6|20
1620216180000|2021-05-05 12:03:00|84909.9|84884.9|84907.1|84882.1|84910.1|84885.1|84900.9|84875.9|42
1620216190000|2021-05-05 12:03:10|84906.2|84881.2|84908.5|84883.5|84908.8|84883.8|84906.2|84881.2|11
1620216200000|2021-05-05 12:03:20|84908.2|84883.2|84912.1|84887.1|84913.1|84888.1|84908.2|84883.2|36
1620216210000|2021-05-05 12:03:30|84911.8|84886.8|84912.1|84887.1|84913.1|84888.1|84910.9|84885.9|26
1620216220000|2021-05-05 12:03:40|84911.9|84886.9|84912.4|84887.4|84912.5|84887.5|84911.2|84886.2|20
1620216230000|2021-05-05 12:03:50|84912.6|84887.6|84911.9|84886.9|84912.7|84887.7|84911.8|84886.8|11
1620216240000|2021-05-05 12:04:00|84911.6|84886.6|84903.6|84878.6|84912.6|84887.6|84901.3|84876.3|35
1620216250000|2021-05-05 12:04:10|84904|84879|84909.8|84884.8|84911.1|84886.1|84901.3|84876.3|24
1620216260000|2021-05-05 12:04:20|84910|84885|84907.2|84882.2|84910.5|84885.5|84905.5|84880.5|33
1620216270000|2021-05-05 12:04:30|84907.1|84882.1|84904.6|84879.6|84907.1|84882.1|84902.1|84877.1|33
1620216280000|2021-05-05 12:04:40|84904.5|84879.5|84900.3|84875.3|84904.8|84879.8|84899.5|84874.5|44
1620216290000|2021-05-05 12:04:50|84900.2|84875.2|84904.6|84879.6|84905.3|84880.3|84900|84875|34
1620216300000|2021-05-05 12:05:00|84903.7|84878.7|84904|84879|84904.8|84879.8|84903.4|84878.4|24
1620216310000|2021-05-05 12:05:10|84904.2|84879.2|84906.8|84881.8|84910.1|84885.1|84904|84879|35
1620216320000|2021-05-05 12:05:20|84906.7|84881.7|84905|84880|84906.7|84881.7|84904.3|84879.3|26
1620216330000|2021-05-05 12:05:30|84903.8|84878.8|84902.1|84877.1|84903.9|84878.9|84899.9|84874.9|27
1620216340000|2021-05-05 12:05:40|84902.7|84877.7|84902.8|84877.8|84903.4|84878.4|84901.5|84876.5|17
1620216350000|2021-05-05 12:05:50|84903.1|84878.1|84903.2|84878.2|84905.1|84880.1|84901.4|84876.4|37
1620216360000|2021-05-05 12:06:00|84903.3|84878.3|84901|84876|84904.7|84879.7|84900|84875|39
1620216370000|2021-05-05 12:06:10|84900.6|84875.6|84904.7|84879.7|84905.8|84880.8|84900.5|84875.5|23
1620216380000|2021-05-05 12:06:20|84905.2|84880.2|84908.9|84883.9|84908.9|84883.9|84903.3|84878.3|33
1620216390000|2021-05-05 12:06:30|84908.7|84883.7|84911.5|84886.5|84912.9|84887.9|84908.7|84883.7|34
1620216400000|2021-05-05 12:06:40|84911.1|84886.1|84911.8|84886.8|84913|84888|84911.1|84886.1|28
1620216410000|2021-05-05 12:06:50|84911.7|84886.7|84905.1|84880.1|84912.7|84887.7|84905.1|84880.1|18
1620216420000|2021-05-05 12:07:00|84904.6|84879.6|84916.8|84891.8|84924.7|84899.7|84903.8|84878.8|54
1620216430000|2021-05-05 12:07:10|84915|84890|84922.2|84897.2|84923.3|84898.3|84910.9|84885.9|59
1620216440000|2021-05-05 12:07:20|84922.3|84897.3|84921.5|84896.5|84926.1|84901.1|84920.1|84895.1|46
1620216450000|2021-05-05 12:07:30|84922|84897|84905.1|84880.1|84922|84897|84905.1|84880.1|38
1620216460000|2021-05-05 12:07:40|84904.7|84879.7|84912.3|84887.3|84913.1|84888.1|84904.7|84879.7|32
1620216470000|2021-05-05 12:07:50|84912.5|84887.5|84918.5|84893.5|84918.5|84893.5|84912.5|84887.5|33
1620216480000|2021-05-05 12:08:00|84917.8|84892.8|84907.3|84882.3|84917.8|84892.8|84906.2|84881.2|43
1620216490000|2021-05-05 12:08:10|84907.8|84882.8|84907.2|84882.2|84908.1|84883.1|84907.2|84882.2|14
1620216500000|2021-05-05 12:08:20|84907.1|84882.1|84907.4|84882.4|84907.8|84882.8|84905.4|84880.4|33
1620216510000|2021-05-05 12:08:30|84910.7|84885.7|84912.7|84887.7|84913.5|84888.5|84910.7|84885.7|29
1620216520000|2021-05-05 12:08:40|84911.8|84886.8|84907.3|84882.3|84911.8|84886.8|84906.7|84881.7|26
1620216530000|2021-05-05 12:08:50|84907.5|84882.5|84908.1|84883.1|84910.4|84885.4|84905.2|84880.2|37
1620216540000|2021-05-05 12:09:00|84908.6|84883.6|84911.4|84886.4|84912.2|84887.2|84908.2|84883.2|32
1620216550000|2021-05-05 12:09:10|84911.5|84886.5|84910.9|84885.9|84911.5|84886.5|84909.5|84884.5|34
1620216560000|2021-05-05 12:09:20|84910.8|84885.8|84910|84885|84910.9|84885.9|84905.2|84880.2|41
1620216570000|2021-05-05 12:09:30|84910.1|84885.1|84910.2|84885.2|84915.3|84890.3|84909.1|84884.1|28
1620216580000|2021-05-05 12:09:40|84910.1|84885.1|84910.3|84885.3|84910.9|84885.9|84906|84881|42
1620216590000|2021-05-05 12:09:50|84909.4|84884.4|84903.6|84878.6|84909.4|84884.4|84903.4|84878.4|37
1620216600000|2021-05-05 12:10:00|84903|84878|84897.6|84872.6|84903|84878|84895.9|84870.9|57
1620216610000|2021-05-05 12:10:10|84897.5|84872.5|84896.4|84871.4|84900|84875|84895.4|84870.4|31
1620216620000|2021-05-05 12:10:20|84896.1|84871.1|84888.4|84863.4|84896.1|84871.1|84888.1|84863.1|26
1620216630000|2021-05-05 12:10:30|84888|84863|84888|84863|84888.9|84863.9|84886.4|84861.4|40
1620216640000|2021-05-05 12:10:40|84887.6|84862.6|84886.5|84861.5|84889|84864|84885.6|84860.6|23
1620216650000|2021-05-05 12:10:50|84886.6|84861.6|84891.8|84866.8|84891.8|84866.8|84885.1|84860.1|35
1620216660000|2021-05-05 12:11:00|84890.8|84865.8|84892.7|84867.7|84897.1|84872.1|84884.6|84859.6|50
1620216670000|2021-05-05 12:11:10|84892.4|84867.4|84895.4|84870.4|84896.1|84871.1|84889.7|84864.7|37
1620216680000|2021-05-05 12:11:20|84895.2|84870.2|84900.5|84875.5|84901.1|84876.1|84895|84870|30
1620216690000|2021-05-05 12:11:30|84900.2|84875.2|84901|84876|84901.6|84876.6|84900.2|84875.2|20
1620216700000|2021-05-05 12:11:40|84900.3|84875.3|84901|84876|84901.2|84876.2|84900.3|84875.3|9
1620216710000|2021-05-05 12:11:50|84900.6|84875.6|84903.9|84878.9|84906.4|84881.4|84900.6|84875.6|30
1620216720000|2021-05-05 12:12:00|84902.3|84877.3|84902.1|84877.1|84903.9|84878.9|84902.1|84877.1|22
1620216730000|2021-05-05 12:12:10|84902.8|84877.8|84903.7|84878.7|84903.7|84878.7|84901.8|84876.8|20
1620216740000|2021-05-05 12:12:20|84904|84879|84912.3|84887.3|84912.3|84887.3|84903.8|84878.8|29
1620216750000|2021-05-05 12:12:30|84912.2|84887.2|84913.4|84888.4|84913.4|84888.4|84910.6|84885.6|25
1620216760000|2021-05-05 12:12:40|84914|84889|84913.4|84888.4|84914.3|84889.3|84912.2|84887.2|23
1620216770000|2021-05-05 12:12:50|84913.5|84888.5|84917.5|84892.5|84920.6|84895.6|84913.5|84888.5|29
1620216780000|2021-05-05 12:13:00|84917.2|84892.2|84917.4|84892.4|84917.7|84892.7|84915.8|84890.8|16
1620216790000|2021-05-05 12:13:10|84916.7|84891.7|84917.6|84892.6|84917.7|84892.7|84915.5|84890.5|20
1620216800000|2021-05-05 12:13:20|84918|84893|84923.3|84898.3|84925.8|84900.8|84917.9|84892.9|33
1620216810000|2021-05-05 12:13:30|84923.4|84898.4|84921.5|84896.5|84924.8|84899.8|84920.9|84895.9|27
1620216820000|2021-05-05 12:13:40|84921.7|84896.7|84921.3|84896.3|84922.6|84897.6|84921.1|84896.1|29
1620216830000|2021-05-05 12:13:50|84922.3|84897.3|84925|84900|84925|84900|84921.6|84896.6|46
1620216840000|2021-05-05 12:14:00|84924.7|84899.7|84918.7|84893.7|84924.7|84899.7|84918.2|84893.2|57
1620216850000|2021-05-05 12:14:10|84918.8|84893.8|84926.9|84901.9|84928.2|84903.2|84918.7|84893.7|37
1620216860000|2021-05-05 12:14:20|84928.1|84903.1|84951.6|84901.6|84956.5|84913.9|84927.4|84898.6|65
1620216870000|2021-05-05 12:14:30|84951.5|84901.5|84953.6|84903.6|84954.2|84904.2|84946.3|84896.3|58
1620216880000|2021-05-05 12:14:40|84953.8|84903.8|84944.4|84894.4|84954.2|84904.2|84943.2|84893.2|66
1620216890000|2021-05-05 12:14:50|84944.1|84894.1|84945.2|84895.2|84950.4|84900.4|84941.8|84891.8|67
1620216900000|2021-05-05 12:15:00|84944.9|84894.9|84945.9|84895.9|84946.5|84896.5|84940.5|84890.5|78
1620216910000|2021-05-05 12:15:10|84944.3|84894.3|84917|84867|84946.4|84896.4|84914.2|84864.2|71
1620216920000|2021-05-05 12:15:20|84919|84869|84900.3|84850.3|84919.6|84869.6|84896.5|84846.5|61
1620216930000|2021-05-05 12:15:30|84899.3|84849.3|84902|84852|84904.6|84854.6|84899.3|84849.3|59
1620216940000|2021-05-05 12:15:40|84902.3|84852.3|84902.9|84852.9|84908.1|84858.1|84901.1|84851.1|54
1620216950000|2021-05-05 12:15:50|84902.4|84852.4|84904.9|84854.9|84905.8|84855.8|84901.7|84851.7|52
1620216960000|2021-05-05 12:16:00|84904.2|84854.2|84911.6|84861.6|84912.9|84862.9|84904.2|84854.2|51
1620216970000|2021-05-05 12:16:10|84912.9|84862.9|84903.9|84878.9|84917.7|84881.3|84901.4|84861.8|50
1620216980000|2021-05-05 12:16:20|84903.5|84878.5|84922.1|84897.1|84924|84899|84903.1|84878.1|49
1620216990000|2021-05-05 12:16:30|84921.8|84896.8|84914.7|84889.7|84921.8|84896.8|84913.2|84888.2|43
1620217000000|2021-05-05 12:16:40|84913.7|84888.7|84917.6|84892.6|84917.8|84892.8|84913.7|84888.7|36
1620217010000|2021-05-05 12:16:50|84917.5|84892.5|84920|84895|84920.3|84895.3|84917.1|84892.1|31
1620217020000|2021-05-05 12:17:00|84920.2|84895.2|84930.7|84880.7|84931.1|84897.3|84918.2|84878.8|42
1620217030000|2021-05-05 12:17:10|84930.5|84880.5|84911|84886|84930.5|84886.7|84908.3|84872.1|45
1620217040000|2021-05-05 12:17:20|84911.2|84886.2|84913.2|84888.2|84913.5|84888.5|84911.1|84886.1|40
1620217050000|2021-05-05 12:17:30|84913.3|84888.3|84903.9|84878.9|84913.3|84888.3|84901.5|84876.5|34
1620217060000|2021-05-05 12:17:40|84904.8|84879.8|84909.3|84884.3|84911.4|84886.4|84904.8|84879.8|50
1620217070000|2021-05-05 12:17:50|84909.2|84884.2|84913.9|84888.9|84913.9|84888.9|84907.6|84882.6|36
1620217080000|2021-05-05 12:18:00|84914|84889|84919|84894|84919.2|84894.2|84913.8|84888.8|47
1620217090000|2021-05-05 12:18:10|84918.9|84893.9|84932.2|84907.2|84936.6|84911.6|84918.5|84893.5|54
1620217100000|2021-05-05 12:18:20|84931.5|84906.5|84929.6|84904.6|84933.6|84908.6|84928.5|84903.5|43
1620217110000|2021-05-05 12:18:30|84929.8|84904.8|84928.4|84903.4|84932.8|84907.8|84926.8|84901.8|42
1620217120000|2021-05-05 12:18:40|84929.8|84904.8|84930|84905|84932|84907|84928.9|84903.9|40
1620217130000|2021-05-05 12:18:50|84929.9|84904.9|84933.3|84908.3|84934.8|84909.8|84929.9|84904.9|43
1620217140000|2021-05-05 12:19:00|84933.1|84908.1|84940.3|84915.3|84940.3|84915.3|84930.4|84905.4|42
1620217150000|2021-05-05 12:19:10|84939.6|84914.6|84936|84911|84941.6|84916.6|84931.8|84906.8|46
1620217160000|2021-05-05 12:19:20|84936.1|84911.1|84940|84915|84940|84915|84935.5|84910.5|44
1620217170000|2021-05-05 12:19:30|84942.2|84917.2|84949|84924|84951.2|84926.2|84942|84917|60
1620217180000|2021-05-05 12:19:40|84949.1|84924.1|84954.4|84929.4|84955.8|84930.8|84945.9|84920.9|59
1620217190000|2021-05-05 12:19:50|84954.5|84929.5|84949.3|84924.3|84954.9|84929.9|84944.7|84919.7|58
1620217200000|2021-05-05 12:20:00|84948.8|84923.8|84943.5|84918.5|84948.8|84923.8|84936.3|84911.3|62
1620217210000|2021-05-05 12:20:10|84943.3|84918.3|84934.9|84909.9|84944.5|84919.5|84934.6|84909.6|48
1620217220000|2021-05-05 12:20:20|84935|84910|84931.5|84906.5|84935.7|84910.7|84928|84903|55
1620217230000|2021-05-05 12:20:30|84932.2|84907.2|84934.5|84909.5|84936.5|84911.5|84931.1|84906.1|53
1620217240000|2021-05-05 12:20:40|84933.8|84908.8|84943.3|84918.3|84943.3|84918.3|84933|84908|55
1620217250000|2021-05-05 12:20:50|84942.7|84917.7|84933.9|84908.9|84943.1|84918.1|84933.3|84908.3|46
1620217260000|2021-05-05 12:21:00|84934.1|84909.1|84938.8|84913.8|84941|84916|84932.9|84907.9|52
1620217270000|2021-05-05 12:21:10|84938.3|84913.3|84933.3|84908.3|84943.6|84918.6|84932.9|84907.9|59
1620217280000|2021-05-05 12:21:20|84933.8|84908.8|84938.4|84913.4|84942.6|84917.6|84932.6|84907.6|47
1620217290000|2021-05-05 12:21:30|84938.6|84913.6|84936.8|84911.8|84940.3|84915.3|84935.8|84910.8|33
1620217300000|2021-05-05 12:21:40|84936.7|84911.7|84929.7|84904.7|84938.3|84913.3|84928.9|84903.9|41
1620217310000|2021-05-05 12:21:50|84929.5|84904.5|84931.3|84906.3|84931.6|84906.6|84927.8|84902.8|44
1620217320000|2021-05-05 12:22:00|84929.7|84904.7|84928.6|84903.6|84932.2|84907.2|84926.5|84901.5|37
1620217330000|2021-05-05 12:22:10|84928.1|84903.1|84936.3|84911.3|84936.8|84911.8|84927.7|84902.7|36
1620217340000|2021-05-05 12:22:20|84936.1|84911.1|84943.4|84918.4|84945.2|84920.2|84936.1|84911.1|35
1620217350000|2021-05-05 12:22:30|84943.5|84918.5|84942.8|84917.8|84944.9|84919.9|84942.3|84917.3|34
1620217360000|2021-05-05 12:22:40|84942.9|84917.9|84951.7|84926.7|84952.1|84927.1|84942.9|84917.9|56
1620217370000|2021-05-05 12:22:50|84950.9|84925.9|84951.9|84926.9|84952.3|84927.3|84950.7|84925.7|50
1620217380000|2021-05-05 12:23:00|84952.1|84927.1|84957.9|84932.9|84960.4|84935.4|84951.3|84926.3|42
1620217390000|2021-05-05 12:23:10|84958.4|84933.4|84959.3|84934.3|84960.1|84935.1|84957|84932|31
1620217400000|2021-05-05 12:23:20|84958.6|84933.6|84964.8|84939.8|84965.3|84940.3|84958.6|84933.6|47
1620217410000|2021-05-05 12:23:30|84964.6|84939.6|84962.8|84937.8|84967|84942|84961.2|84936.2|41
1620217420000|2021-05-05 12:23:40|84961.8|84936.8|84945|84920|84963.5|84938.5|84945|84920|50
1620217430000|2021-05-05 12:23:50|84940.9|84915.9|84942.3|84917.3|84942.4|84917.4|84933.4|84908.4|46
1620217440000|2021-05-05 12:24:00|84942.4|84917.4|84946.2|84921.2|84954.7|84929.7|84941.6|84916.6|55
1620217450000|2021-05-05 12:24:10|84944.9|84919.9|84947.4|84922.4|84948.6|84923.6|84943.4|84918.4|38
1620217460000|2021-05-05 12:24:20|84949.6|84924.6|84947.3|84922.3|84954.2|84929.2|84943.7|84918.7|50
1620217470000|2021-05-05 12:24:30|84946.8|84921.8|84944.1|84919.1|84946.8|84921.8|84938.3|84913.3|51
1620217480000|2021-05-05 12:24:40|84944|84919|84947.3|84922.3|84949.5|84924.5|84943|84918|39
1620217490000|2021-05-05 12:24:50|84946.7|84921.7|84946.2|84921.2|84949|84924|84942.4|84917.4|47
1620217500000|2021-05-05 12:25:00|84946.6|84921.6|84940.6|84915.6|84946.6|84921.6|84940.6|84915.6|29
1620217510000|2021-05-05 12:25:10|84939.9|84914.9|84942.6|84917.6|84943.9|84918.9|84938.1|84913.1|40
1620217520000|2021-05-05 12:25:20|84943.1|84918.1|84940.6|84915.6|84943.1|84918.1|84940.3|84915.3|42
1620217530000|2021-05-05 12:25:30|84940.1|84915.1|84938.4|84913.4|84940.1|84915.1|84932.9|84907.9|47
1620217540000|2021-05-05 12:25:40|84937.6|84912.6|84941.8|84916.8|84942.4|84917.4|84937.4|84912.4|41
1620217550000|2021-05-05 12:25:50|84941.4|84916.4|84935.1|84910.1|84943.1|84918.1|84934.3|84909.3|47
1620217560000|2021-05-05 12:26:00|84935.4|84910.4|84936.7|84911.7|84937.2|84912.2|84932.1|84907.1|40
1620217570000|2021-05-05 12:26:10|84937|84912|84936.1|84911.1|84940.3|84915.3|84935.3|84910.3|37
1620217580000|2021-05-05 12:26:20|84936.3|84911.3|84935.8|84910.8|84938.8|84913.8|84935.3|84910.3|38
1620217590000|2021-05-05 12:26:30|84936.9|84911.9|84932|84907|84938.7|84913.7|84932|84907|38
1620217600000|2021-05-05 12:26:40|84933.3|84908.3|84932|84907|84934.2|84909.2|84928.5|84903.5|43
1620217610000|2021-05-05 12:26:50|84931.6|84906.6|84939.2|84914.2|84939.4|84914.4|84931|84906|39
1620217620000|2021-05-05 12:27:00|84937.7|84912.7|84945.4|84920.4|84945.4|84920.4|84937.7|84912.7|50
1620217630000|2021-05-05 12:27:10|84947.3|84922.3|84961.7|84936.7|84967.1|84942.1|84947.3|84922.3|61
1620217640000|2021-05-05 12:27:20|84961.5|84936.5|84960.7|84935.7|84963.2|84938.2|84959.2|84934.2|50
1620217650000|2021-05-05 12:27:30|84960.5|84935.5|84972.3|84947.3|84974|84949|84959.3|84934.3|48
1620217660000|2021-05-05 12:27:40|84972.2|84947.2|84983.3|84958.3|84985.8|84960.8|84969.9|84944.9|66
1620217670000|2021-05-05 12:27:50|84982.9|84957.9|84981.7|84956.7|84984.3|84959.3|84980.4|84955.4|45
1620217680000|2021-05-05 12:28:00|84980.7|84955.7|84982.5|84957.5|84984.3|84959.3|84978.1|84953.1|39
1620217690000|2021-05-05 12:28:10|84984.4|84959.4|84969.8|84944.8|84984.6|84959.6|84969.8|84944.8|48
1620217700000|2021-05-05 12:28:20|84970|84945|84978.5|84953.5|84979|84954|84967.9|84942.9|57
1620217710000|2021-05-05 12:28:30|84979.3|84954.3|84990.4|84965.4|84990.9|84965.9|84978.7|84953.7|54
1620217720000|2021-05-05 12:28:40|84990.1|84965.1|84992.6|84967.6|84993.5|84968.5|84990.1|84965.1|43
1620217730000|2021-05-05 12:28:50|84992.8|84967.8|84991.5|84966.5|84994.7|84969.7|84990.7|84965.7|50
1620217740000|2021-05-05 12:29:00|84991.3|84966.3|84992|84967|84994.2|84969.2|84990.3|84965.3|52
1620217750000|2021-05-05 12:29:10|84991.9|84966.9|84990.5|84965.5|84997.2|84972.2|84989.5|84964.5|49
1620217760000|2021-05-05 12:29:20|84990.4|84965.4|84995.9|84970.9|84996.1|84971.1|84990.2|84965.2|44
1620217770000|2021-05-05 12:29:30|84996.4|84971.4|85001.6|84976.6|85001.6|84976.6|84993.7|84968.7|41
1620217780000|2021-05-05 12:29:40|85000.8|84975.8|84991.4|84966.4|85000.8|84975.8|84991.1|84966.1|51
1620217790000|2021-05-05 12:29:50|84991.3|84966.3|85005.8|84980.8|85006.6|84981.6|84984.9|84959.9|62
1620217800000|2021-05-05 12:30:00|85006.5|84981.5|85009.6|84984.6|85021.5|84996.5|84999.1|84965.7|74
1620217810000|2021-05-05 12:30:10|85023.1|84973.1|85007.3|84982.3|85023.1|84986.9|85001.1|84973.1|66
1620217820000|2021-05-05 12:30:20|85008.7|84983.7|85009.1|84984.1|85018|84993|85007|84982|69
1620217830000|2021-05-05 12:30:30|85008|84983|85002.9|84977.9|85010.7|84985.7|85001.7|84976.7|61
1620217840000|2021-05-05 12:30:40|85003|84978|84997.2|84972.2|85008.5|84983.5|84996.8|84971.8|54
1620217850000|2021-05-05 12:30:50|84997.4|84972.4|84995.9|84970.9|85001.8|84976.8|84990.7|84965.7|66
1620217860000|2021-05-05 12:31:00|84995.7|84970.7|85004.3|84979.3|85008.2|84983.2|84995.7|84970.7|57
1620217870000|2021-05-05 12:31:10|85004.8|84979.8|85005.7|84980.7|85008|84983|85002.6|84977.6|57
1620217880000|2021-05-05 12:31:20|85004.4|84979.4|85026.5|85001.5|85026.5|85001.5|85004.4|84979.4|59
1620217890000|2021-05-05 12:31:30|85023.5|84998.5|85004.5|84979.5|85026.2|85001.2|85004.4|84979.4|75
1620217900000|2021-05-05 12:31:40|85004.3|84979.3|85005.6|84980.6|85006.2|84981.2|85000.5|84975.5|40
1620217910000|2021-05-05 12:31:50|85017.3|84967.3|85006.8|84981.8|85017.3|84982.3|85004.9|84967.3|38
1620217920000|2021-05-05 12:32:00|85011|84986|85017.5|84992.5|85024.6|84999.6|85011|84986|50
1620217930000|2021-05-05 12:32:10|85016.7|84991.7|85009.7|84984.7|85018|84993|85005.4|84980.4|54
1620217940000|2021-05-05 12:32:20|85009.6|84984.6|85014.7|84989.7|85015.5|84990.5|85005.5|84980.5|56
1620217950000|2021-05-05 12:32:30|85015.2|84990.2|85017.2|84992.2|85019.3|84994.3|85011.2|84986.2|54
1620217960000|2021-05-05 12:32:40|85016.9|84991.9|85019.3|84994.3|85023.5|84998.5|85015.9|84990.9|47
1620217970000|2021-05-05 12:32:50|85019.6|84994.6|85018|84993|85021.4|84996.4|85015.1|84990.1|40
1620217980000|2021-05-05 12:33:00|85018.5|84993.5|85017.2|84992.2|85018.9|84993.9|85016.9|84991.9|26
1620217990000|2021-05-05 12:33:10|85017.4|84992.4|85011.9|84986.9|85017.6|84992.6|85005.2|84980.2|55
1620218000000|2021-05-05 12:33:20|85013.8|84988.8|85017.4|84992.4|85024.7|84999.7|85013.1|84988.1|64
1620218010000|2021-05-05 12:33:30|85017.2|84992.2|85019.8|84994.8|85020.3|84995.3|85013.1|84988.1|50
1620218020000|2021-05-05 12:33:40|85019.7|84994.7|85019.2|84994.2|85023.6|84998.6|85015.6|84990.6|58
1620218030000|2021-05-05 12:33:50|85019.3|84994.3|85020.5|84995.5|85021.5|84996.5|85019.1|84994.1|30
1620218040000|2021-05-05 12:34:00|85020.2|84995.2|85026.9|85001.9|85026.9|85001.9|85019.7|84994.7|32
1620218050000|2021-05-05 12:34:10|85024|84999|85025.4|85000.4|85030.7|85005.7|85021.2|84996.2|66
1620218060000|2021-05-05 12:34:20|85025.6|85000.6|85026.9|85001.9|85032.2|85007.2|85024.2|84999.2|50
1620218070000|2021-05-05 12:34:30|85025.9|85000.9|85018.4|84993.4|85026.9|85001.9|85018.1|84993.1|56
1620218080000|2021-05-05 12:34:40|85017.1|84992.1|85012.4|84987.4|85021.1|84996.1|85011.3|84986.3|54
1620218090000|2021-05-05 12:34:50|85014.1|84989.1|85009.7|84984.7|85015.7|84990.7|85007.5|84982.5|62
1620218100000|2021-05-05 12:35:00|85006.6|84981.6|85011.5|84986.5|85012.5|84987.5|85006.4|84981.4|54
1620218110000|2021-05-05 12:35:10|85011.8|84986.8|85010.8|84985.8|85016.4|84991.4|85007.7|84982.7|49
1620218120000|2021-05-05 12:35:20|85011.3|84986.3|85018.7|84993.7|85019.3|84994.3|85010.6|84985.6|53
1620218130000|2021-05-05 12:35:30|85018.9|84993.9|85018.7|84993.7|85023|84998|85018.2|84993.2|45
1620218140000|2021-05-05 12:35:40|85019|84994|85016.9|84991.9|85019|84994|85016.9|84991.9|37
1620218150000|2021-05-05 12:35:50|85017.4|84992.4|85019.6|84994.6|85021.5|84996.5|85013.1|84988.1|43
1620218160000|2021-05-05 12:36:00|85019|84994|85010.1|84985.1|85019.3|84994.3|85009.7|84984.7|50
1620218170000|2021-05-05 12:36:10|85010.3|84985.3|85008.1|84983.1|85010.3|84985.3|85006|84981|42
1620218180000|2021-05-05 12:36:20|85008|84983|85008.1|84983.1|85009.2|84984.2|85006.2|84981.2|32
1620218190000|2021-05-05 12:36:30|85007.9|84982.9|85011.9|84986.9|85012.4|84987.4|85007.9|84982.9|22
1620218200000|2021-05-05 12:36:40|85012.5|84987.5|85012|84987|85013.5|84988.5|85008|84983|41
1620218210000|2021-05-05 12:36:50|85012.2|84987.2|85011.8|84986.8|85013.2|84988.2|85011.3|84986.3|29
1620218220000|2021-05-05 12:37:00|85012|84987|85008.4|84983.4|85012|84987|85007.8|84982.8|32
1620218230000|2021-05-05 12:37:10|85008.3|84983.3|85012.6|84987.6|85014.6|84989.6|85008|84983|40
1620218240000|2021-05-05 12:37:20|85011.7|84986.7|85006.3|84981.3|85012.6|84987.6|85004.5|84979.5|51
1620218250000|2021-05-05 12:37:30|85007.2|84982.2|84999.3|84974.3|85007.2|84982.2|84997.6|84972.6|61
1620218260000|2021-05-05 12:37:40|84998.9|84973.9|84995.3|84970.3|85000|84975|84995.3|84970.3|45
1620218270000|2021-05-05 12:37:50|84996|84971|84999.9|84974.9|85001.3|84976.3|84995.5|84970.5|55
1620218280000|2021-05-05 12:38:00|85000|84975|84998|84973|85000.8|84975.8|84998|84973|41
1620218290000|2021-05-05 12:38:10|84998.8|84973.8|84993.6|84968.6|84998.8|84973.8|84993.2|84968.2|43
1620218300000|2021-05-05 12:38:20|84993.4|84968.4|85000.1|84975.1|85002.1|84977.1|84991.9|84966.9|49
1620218310000|2021-05-05 12:38:30|84999.9|84974.9|84998.2|84973.2|85002.5|84977.5|84998.2|84973.2|48
1620218320000|2021-05-05 12:38:40|84997.3|84972.3|85004.7|84979.7|85006.7|84981.7|84997.3|84972.3|58
1620218330000|2021-05-05 12:38:50|85004.2|84979.2|85003.2|84978.2|85004.2|84979.2|85002|84977|23
1620218340000|2021-05-05 12:39:00|85003.1|84978.1|85005.4|84980.4|85007.1|84982.1|85001.1|84976.1|43
1620218350000|2021-05-05 12:39:10|85005.2|84980.2|85012.1|84987.1|85018.9|84993.9|85003.3|84978.3|61
1620218360000|2021-05-05 12:39:20|85011.5|84986.5|85013.8|84988.8|85015.3|84990.3|85010.5|84985.5|42
1620218370000|2021-05-05 12:39:30|85013.9|84988.9|85014.3|84989.3|85014.4|84989.4|85012.1|84987.1|36
1620218380000|2021-05-05 12:39:40|85014.8|84989.8|85016.1|84991.1|85019.6|84994.6|85014.8|84989.8|43
1620218390000|2021-05-05 12:39:50|85016.5|84991.5|85019|84994|85019.9|84994.9|85014.8|84989.8|37
1620218400000|2021-05-05 12:40:00|85018.9|84993.9|85020.4|84995.4|85021.2|84996.2|85015.1|84990.1|46
1620218410000|2021-05-05 12:40:10|85020.8|84995.8|85017.7|84992.7|85021.2|84996.2|85017.3|84992.3|32
1620218420000|2021-05-05 12:40:20|85017.6|84992.6|85018.7|84993.7|85020.9|84995.9|85017.6|84992.6|27
1620218430000|2021-05-05 12:40:30|85018.1|84993.1|85007.7|84982.7|85018.1|84993.1|85006.8|84981.8|57
1620218440000|2021-05-05 12:40:40|85008.1|84983.1|85013.3|84988.3|85014|84989|85007.5|84982.5|49
1620218450000|2021-05-05 12:40:50|85013.5|84988.5|85015|84990|85017.4|84992.4|85012.1|84987.1|51
1620218460000|2021-05-05 12:41:00|85014.9|84989.9|85008.3|84983.3|85015|84990|85007.3|84982.3|53
1620218470000|2021-05-05 12:41:10|85008.1|84983.1|85007.8|84982.8|85009|84984|85002.1|84977.1|62
1620218480000|2021-05-05 12:41:20|85007.7|84982.7|85009.4|84984.4|85010.1|84985.1|85005.3|84980.3|37
1620218490000|2021-05-05 12:41:30|85006.7|84981.7|85006.2|84981.2|85008.8|84983.8|85002.7|84977.7|58
1620218500000|2021-05-05 12:41:40|85006.3|84981.3|85008.6|84983.6|85010.1|84985.1|85002|84977|49
1620218510000|2021-05-05 12:41:50|85010.6|84985.6|85011.6|84986.6|85011.6|84986.6|85006.8|84981.8|61
1620218520000|2021-05-05 12:42:00|85011.7|84986.7|85014.2|84989.2|85015.8|84990.8|85011.4|84986.4|60
1620218530000|2021-05-05 12:42:10|85014.7|84989.7|85006.3|84981.3|85016.2|84991.2|85001.4|84976.4|67
1620218540000|2021-05-05 12:42:20|85006.7|84981.7|85006.6|84981.6|85009.6|84984.6|85004.1|84979.1|56
1620218550000|2021-05-05 12:42:30|85006.8|84981.8|84999.6|84974.6|85007.1|84982.1|84998.6|84973.6|51
1620218560000|2021-05-05 12:42:40|85000.3|84975.3|84997.1|84972.1|85002.7|84977.7|84996.2|84971.2|49
1620218570000|2021-05-05 12:42:50|84997.2|84972.2|84994.7|84969.7|84998.2|84973.2|84994.7|84969.7|43
1620218580000|2021-05-05 12:43:00|84994.5|84969.5|84996.8|84971.8|84998.7|84973.7|84992.9|84967.9|50
1620218590000|2021-05-05 12:43:10|84997|84972|84992.8|84967.8|84998.1|84973.1|84991.9|84966.9|53
1620218600000|2021-05-05 12:43:20|84993.6|84968.6|85001.2|84976.2|85001.3|84976.3|84992.1|84967.1|48
1620218610000|2021-05-05 12:43:30|85001.1|84976.1|84999|84974|85001.9|84976.9|84998.5|84973.5|39
1620218620000|2021-05-05 12:43:40|84999.4|84974.4|85000.3|84975.3|85001.9|84976.9|84999.2|84974.2|26
1620218630000|2021-05-05 12:43:50|85000.1|84975.1|84997.5|84972.5|85001.4|84976.4|84994.7|84969.7|41
1620218640000|2021-05-05 12:44:00|84997.6|84972.6|84998.8|84973.8|85000.3|84975.3|84997.2|84972.2|41
1620218650000|2021-05-05 12:44:10|84998.6|84973.6|85004.5|84979.5|85004.5|84979.5|84998.3|84973.3|49
1620218660000|2021-05-05 12:44:20|85003.4|84978.4|85000.9|84975.9|85004.7|84979.7|85000.5|84975.5|31
1620218670000|2021-05-05 12:44:30|85001.6|84976.6|85007.3|84982.3|85009.8|84984.8|84999.4|84974.4|52
1620218680000|2021-05-05 12:44:40|85007.8|84982.8|85001|84976|85010.7|84985.7|85000.5|84975.5|53
1620218690000|2021-05-05 12:44:50|85000.6|84975.6|84997.8|84972.8|85001.1|84976.1|84995.6|84970.6|61
1620218700000|2021-05-05 12:45:00|84997|84972|84997.2|84972.2|84999.9|84974.9|84995.3|84970.3|56
1620218710000|2021-05-05 12:45:10|84996.9|84971.9|84992.2|84967.2|84997.8|84972.8|84992.2|84967.2|63
1620218720000|2021-05-05 12:45:20|84992|84967|84999.3|84974.3|85000.9|84975.9|84990.1|84965.1|59
1620218730000|2021-05-05 12:45:30|84998.8|84973.8|85002|84977|85002.5|84977.5|84994|84969|45
1620218740000|2021-05-05 12:45:40|85002.5|84977.5|84988|84963|85003|84978|84988|84963|48
1620218750000|2021-05-05 12:45:50|84988.1|84963.1|85000.6|84975.6|85001|84976|84987.6|84962.6|61
1620218760000|2021-05-05 12:46:00|85000.7|84975.7|85002.2|84977.2|85004.7|84979.7|84998.9|84973.9|43
1620218770000|2021-05-05 12:46:10|84997.6|84972.6|85002.1|84977.1|85003.7|84978.7|84996.6|84971.6|56
1620218780000|2021-05-05 12:46:20|85004.5|84979.5|85001.8|84976.8|85006.3|84981.3|84999.3|84974.3|45
1620218790000|2021-05-05 12:46:30|85000.5|84975.5|84998.4|84973.4|85002.8|84977.8|84994|84969|42
1620218800000|2021-05-05 12:46:40|84998.3|84973.3|84995|84970|84998.8|84973.8|84993.5|84968.5|44
1620218810000|2021-05-05 12:46:50|84994.7|84969.7|84989.6|84964.6|84994.9|84969.9|84989.2|84964.2|49
1620218820000|2021-05-05 12:47:00|84990.3|84965.3|84994.1|84969.1|84994.1|84969.1|84988.9|84963.9|50
1620218830000|2021-05-05 12:47:10|84992.2|84967.2|84995.6|84970.6|84995.6|84970.6|84991.8|84966.8|34
1620218840000|2021-05-05 12:47:20|84996.2|84971.2|84996.5|84971.5|85001.8|84976.8|84995.6|84970.6|31
1620218850000|2021-05-05 12:47:30|84996.7|84971.7|84996|84971|84999.2|84974.2|84993.2|84968.2|42
1620218860000|2021-05-05 12:47:40|84996.2|84971.2|84995.8|84970.8|84997|84972|84994.4|84969.4|42
1620218870000|2021-05-05 12:47:50|84995|84970|84995.2|84970.2|84997.2|84972.2|84993.9|84968.9|41
1620218880000|2021-05-05 12:48:00|84995.8|84970.8|84995.1|84970.1|84996|84971|84994.5|84969.5|15
1620218890000|2021-05-05 12:48:10|84995.8|84970.8|84999.5|84974.5|84999.5|84974.5|84993.9|84968.9|25
1620218900000|2021-05-05 12:48:20|84999.6|84974.6|84998.4|84973.4|84999.7|84974.7|84996.8|84971.8|27
1620218910000|2021-05-05 12:48:30|84998|84973|84997.6|84972.6|84998.7|84973.7|84996.8|84971.8|28
1620218920000|2021-05-05 12:48:40|84996.7|84971.7|84996.9|84971.9|84998.8|84973.8|84996.1|84971.1|45
1620218930000|2021-05-05 12:48:50|84997.1|84972.1|84991.4|84966.4|85000.3|84975.3|84990.8|84965.8|53
1620218940000|2021-05-05 12:49:00|84991.1|84966.1|84982.4|84957.4|84992.1|84967.1|84982.4|84957.4|48
1620218950000|2021-05-05 12:49:10|84981.9|84956.9|84983.4|84958.4|84986.2|84961.2|84980.3|84955.3|52
1620218960000|2021-05-05 12:49:20|84983.5|84958.5|84983.7|84958.7|84984.4|84959.4|84981|84956|38
1620218970000|2021-05-05 12:49:30|84983.9|84958.9|84971.5|84946.5|84983.9|84958.9|84970.1|84945.1|49
1620218980000|2021-05-05 12:49:40|84970.4|84945.4|84960.8|84935.8|84970.4|84945.4|84955|84930|66
1620218990000|2021-05-05 12:49:50|84960.9|84935.9|84960.4|84935.4|84961.8|84936.8|84955.9|84930.9|50
1620219000000|2021-05-05 12:50:00|84960.5|84935.5|84961.4|84936.4|84962.9|84937.9|84956.1|84931.1|50
1620219010000|2021-05-05 12:50:10|84960.9|84935.9|84958.3|84933.3|84961.5|84936.5|84957.6|84932.6|39
1620219020000|2021-05-05 12:50:20|84957.9|84932.9|84955.6|84930.6|84958.2|84933.2|84955|84930|39
1620219030000|2021-05-05 12:50:30|84955.3|84930.3|84954.5|84929.5|84956.6|84931.6|84952.4|84927.4|39
1620219040000|2021-05-05 12:50:40|84955.8|84930.8|84959|84934|84959|84934|84953.2|84928.2|50
1620219050000|2021-05-05 12:50:50|84958.9|84933.9|84954.7|84929.7|84958.9|84933.9|84953.2|84928.2|34
1620219060000|2021-05-05 12:51:00|84954.8|84929.8|84951.2|84926.2|84955.2|84930.2|84950.7|84925.7|31
1620219070000|2021-05-05 12:51:10|84953.2|84928.2|84953.7|84928.7|84954|84929|84952|84927|38
1620219080000|2021-05-05 12:51:20|84953|84928|84953.8|84928.8|84956.2|84931.2|84951.9|84926.9|49
1620219090000|2021-05-05 12:51:30|84954.2|84929.2|84949.8|84924.8|84954.8|84929.8|84949.5|84924.5|47
1620219100000|2021-05-05 12:51:40|84950.1|84925.1|84956.4|84931.4|84958|84933|84949.3|84924.3|46
1620219110000|2021-05-05 12:51:50|84957.1|84932.1|84951.8|84926.8|84957.6|84932.6|84951.6|84926.6|33
1620219120000|2021-05-05 12:52:00|84952.2|84927.2|84953.1|84928.1|84953.7|84928.7|84950.7|84925.7|51
1620219130000|2021-05-05 12:52:10|84953.2|84928.2|84947.6|84922.6|84954|84929|84947.4|84922.4|45
1620219140000|2021-05-05 12:52:20|84946.8|84921.8|84945|84920|84947|84922|84943.1|84918.1|50
1620219150000|2021-05-05 12:52:30|84944.1|84919.1|84942.6|84917.6|84946.2|84921.2|84939.2|84914.2|49
1620219160000|2021-05-05 12:52:40|84940.9|84915.9|84942.3|84917.3|84943.6|84918.6|84935.7|84910.7|37
1620219170000|2021-05-05 12:52:50|84942.5|84917.5|84944.1|84919.1|84945.7|84920.7|84941.9|84916.9|49
1620219180000|2021-05-05 12:53:00|84943.9|84918.9|84950.8|84925.8|84952.2|84927.2|84937.2|84912.2|61
1620219190000|2021-05-05 12:53:10|84950.7|84925.7|84948.1|84923.1|84953.6|84928.6|84947.5|84922.5|53
1620219200000|2021-05-05 12:53:20|84948.3|84923.3|84959.2|84934.2|84961|84936|84947.8|84922.8|58
1620219210000|2021-05-05 12:53:30|84958.9|84933.9|84960.6|84935.6|84963.9|84938.9|84958.9|84933.9|43
1620219220000|2021-05-05 12:53:40|84960.4|84935.4|84956.2|84931.2|84960.4|84935.4|84955.8|84930.8|26
1620219230000|2021-05-05 12:53:50|84956.4|84931.4|84961.5|84936.5|84962.4|84937.4|84955.6|84930.6|38
1620219240000|2021-05-05 12:54:00|84963.2|84938.2|84960.2|84935.2|84966.7|84941.7|84957.3|84932.3|44
1620219250000|2021-05-05 12:54:10|84961.1|84936.1|84959|84934|84961.3|84936.3|84958.4|84933.4|26
1620219260000|2021-05-05 12:54:20|84958.8|84933.8|84957.7|84932.7|84958.9|84933.9|84957.1|84932.1|16
1620219270000|2021-05-05 12:54:30|84958|84933|84955.2|84930.2|84958|84933|84951.6|84926.6|43
1620219280000|2021-05-05 12:54:40|84954.3|84929.3|84959.6|84934.6|84959.7|84934.7|84947.3|84922.3|45
1620219290000|2021-05-05 12:54:50|84959.2|84934.2|84958.1|84933.1|84960|84935|84958|84933|37
1620219300000|2021-05-05 12:55:00|84958|84933|84958.1|84933.1|84960.4|84935.4|84957.7|84932.7|25
1620219310000|2021-05-05 12:55:10|84958.7|84933.7|84958.7|84933.7|84960.6|84935.6|84955.9|84930.9|35
1620219320000|2021-05-05 12:55:20|84958.9|84933.9|84965|84940|84965.6|84940.6|84958.1|84933.1|39
1620219330000|2021-05-05 12:55:30|84964.7|84939.7|84962.9|84937.9|84969.7|84944.7|84962.3|84937.3|47
1620219340000|2021-05-05 12:55:40|84963.5|84938.5|84968.4|84943.4|84969.8|84944.8|84963.5|84938.5|36
1620219350000|2021-05-05 12:55:50|84968.1|84943.1|84978.3|84953.3|84980.4|84955.4|84966.6|84941.6|47
1620219360000|2021-05-05 12:56:00|84979.4|84954.4|84973.2|84948.2|84979.4|84954.4|84965.7|84940.7|41
1620219370000|2021-05-05 12:56:10|84972.7|84947.7|84965.3|84940.3|84973.7|84948.7|84964.5|84939.5|47
1620219380000|2021-05-05 12:56:20|84966.4|84941.4|84966.8|84941.8|84968.2|84943.2|84965.6|84940.6|34
1620219390000|2021-05-05 12:56:30|84966.5|84941.5|84973.2|84948.2|84974.2|84949.2|84965|84940|49
1620219400000|2021-05-05 12:56:40|84974.4|84949.4|84973.9|84948.9|84975.4|84950.4|84973.6|84948.6|34
1620219410000|2021-05-05 12:56:50|84973.7|84948.7|84982.3|84957.3|84982.3|84957.3|84972.7|84947.7|33
1620219420000|2021-05-05 12:57:00|84984.7|84959.7|84974.8|84949.8|84988.9|84963.9|84973.3|84948.3|65
1620219430000|2021-05-05 12:57:10|84974.6|84949.6|84980.7|84955.7|84985.6|84960.6|84974.1|84949.1|59
1620219440000|2021-05-05 12:57:20|84982.1|84957.1|84972.1|84947.1|84982.4|84957.4|84970.8|84945.8|44
1620219450000|2021-05-05 12:57:30|84972.2|84947.2|84973.6|84948.6|84987.5|84951.6|84971.7|84937.5|42
1620219460000|2021-05-05 12:57:40|84974.2|84949.2|84974.9|84949.9|84974.9|84949.9|84970.9|84945.9|38
1620219470000|2021-05-05 12:57:50|84975.1|84950.1|84977|84952|84977|84952|84965.7|84940.7|33
1620219480000|2021-05-05 12:58:00|84976.8|84951.8|84970.1|84945.1|84978.1|84953.1|84969.8|84944.8|37
1620219490000|2021-05-05 12:58:10|84969.2|84944.2|84970.1|84945.1|84970.9|84945.9|84968.1|84943.1|37
1620219500000|2021-05-05 12:58:20|84970.7|84945.7|84976.1|84951.1|84978.2|84953.2|84969.7|84944.7|49
1620219510000|2021-05-05 12:58:30|84976.3|84951.3|84974.3|84949.3|84979.8|84954.8|84972.1|84947.1|57
1620219520000|2021-05-05 12:58:40|84974.2|84949.2|84972.2|84947.2|84974.8|84949.8|84968.1|84943.1|40
1620219530000|2021-05-05 12:58:50|84970.7|84945.7|84969.6|84944.6|84973.7|84948.7|84969.6|84944.6|37
1620219540000|2021-05-05 12:59:00|84969.5|84944.5|84974.3|84949.3|84975.1|84950.1|84968.7|84943.7|44
1620219550000|2021-05-05 12:59:10|84974.7|84949.7|84968.4|84943.4|84974.9|84949.9|84967.2|84942.2|39
1620219560000|2021-05-05 12:59:20|84969|84944|84973.5|84948.5|84974.2|84949.2|84968.4|84943.4|44
1620219570000|2021-05-05 12:59:30|84973.6|84948.6|84964.9|84939.9|84974.4|84949.4|84963.9|84938.9|52
1620219580000|2021-05-05 12:59:40|84964.7|84939.7|84969.4|84944.4|84969.7|84944.7|84964.4|84939.4|42
1620219590000|2021-05-05 12:59:50|84969.6|84944.6|84971.3|84946.3|84971.3|84946.3|84965.3|84940.3|49
1620219600000|2021-05-05 13:00:00|84972.3|84947.3|84962.7|84937.7|84972.3|84947.3|84962|84937|44
1620219610000|2021-05-05 13:00:10|84961.9|84936.9|84959.3|84934.3|84964.2|84939.2|84956.4|84931.4|43
1620219620000|2021-05-05 13:00:20|84959.4|84934.4|84959.3|84934.3|84963.7|84938.7|84955.3|84930.3|41
1620219630000|2021-05-05 13:00:30|84959|84934|84953.4|84928.4|84959|84934|84951|84926|42
1620219640000|2021-05-05 13:00:40|84950.9|84925.9|84939|84914|84953.5|84928.5|84938.8|84913.8|44
1620219650000|2021-05-05 13:00:50|84939.3|84914.3|84925.1|84900.1|84940.1|84915.1|84922|84882.6|51
1620219660000|2021-05-05 13:01:00|84923.7|84898.7|84932.2|84907.2|84932.7|84907.7|84923.4|84898.4|33
1620219670000|2021-05-05 13:01:10|84932|84907|84930.3|84905.3|84932.8|84907.8|84928.6|84903.6|31
1620219680000|2021-05-05 13:01:20|84930.8|84905.8|84934.6|84909.6|84934.6|84909.6|84928.3|84903.3|30
1620219690000|2021-05-05 13:01:30|84933.9|84908.9|84929.3|84904.3|84933.9|84908.9|84928.9|84903.9|47
1620219700000|2021-05-05 13:01:40|84928.7|84903.7|84936.4|84911.4|84938.4|84913.4|84928.7|84903.7|35
1620219710000|2021-05-05 13:01:50|84933.7|84908.7|84937.8|84912.8|84938.3|84913.3|84931|84906|46
1620219720000|2021-05-05 13:02:00|84938.2|84913.2|84937.6|84912.6|84939.1|84914.1|84933.9|84908.9|45
1620219730000|2021-05-05 13:02:10|84937.4|84912.4|84941.8|84916.8|84945.6|84920.6|84937.4|84912.4|34
1620219740000|2021-05-05 13:02:20|84942.4|84917.4|84939.7|84914.7|84944.5|84919.5|84937.6|84912.6|50
1620219750000|2021-05-05 13:02:30|84936.9|84911.9|84938.4|84913.4|84939.6|84914.6|84931|84906|47
1620219760000|2021-05-05 13:02:40|84937.5|84912.5|84937.8|84912.8|84938.4|84913.4|84936|84911|30
1620219770000|2021-05-05 13:02:50|84937.1|84912.1|84948.1|84923.1|84948.6|84923.6|84937.1|84912.1|51
1620219780000|2021-05-05 13:03:00|84947.5|84922.5|84933.6|84908.6|84949.4|84924.4|84932|84907|48
1620219790000|2021-05-05 13:03:10|84933|84908|84919.2|84894.2|84935.8|84910.8|84919.2|84894.2|60
1620219800000|2021-05-05 13:03:20|84919.4|84894.4|84918.8|84893.8|84922.3|84897.3|84912.8|84887.8|58
1620219810000|2021-05-05 13:03:30|84916.9|84891.9|84926.9|84901.9|84926.9|84901.9|84913.1|84888.1|51
1620219820000|2021-05-05 13:03:40|84926.4|84901.4|84928.2|84903.2|84928.2|84903.2|84926.4|84901.4|24
1620219830000|2021-05-05 13:03:50|84927.9|84902.9|84944.7|84919.7|84944.8|84919.8|84927.9|84902.9|47
1620219840000|2021-05-05 13:04:00|84945|84920|84952.3|84927.3|84953.5|84928.5|84943.5|84918.5|42
1620219850000|2021-05-05 13:04:10|84953.1|84928.1|84965.9|84940.9|84968.5|84943.5|84951.5|84926.5|56
1620219860000|2021-05-05 13:04:20|84965.4|84940.4|84961.6|84936.6|84966.6|84941.6|84959.9|84934.9|56
1620219870000|2021-05-05 13:04:30|84961.3|84936.3|84964.4|84939.4|84965.1|84940.1|84960.1|84935.1|50
1620219880000|2021-05-05 13:04:40|84964.3|84939.3|84954.5|84929.5|84969.4|84939.7|84952.5|84916.9|41
1620219890000|2021-05-05 13:04:50|84955.2|84930.2|84958.1|84933.1|84959.7|84934.7|84955.2|84930.2|32
1620219900000|2021-05-05 13:05:00|84957.5|84932.5|84963.3|84938.3|84964.7|84939.7|84957.2|84932.2|52
1620219910000|2021-05-05 13:05:10|84963.5|84938.5|84969.2|84944.2|84972.6|84947.6|84961.9|84936.9|63
1620219920000|2021-05-05 13:05:20|84969.4|84944.4|84951.3|84926.3|84969.4|84944.4|84946.9|84921.9|53
1620219930000|2021-05-05 13:05:30|84952.1|84927.1|84949.2|84924.2|84953.8|84928.8|84948|84923|32
1620219940000|2021-05-05 13:05:40|84950.2|84925.2|84949.8|84924.8|84957.5|84932.5|84947.8|84922.8|53
1620219950000|2021-05-05 13:05:50|84950.6|84925.6|84945.6|84920.6|84952.3|84927.3|84938.8|84913.8|58
1620219960000|2021-05-05 13:06:00|84945.7|84920.7|84952.5|84927.5|84954.4|84929.4|84945.2|84920.2|49
1620219970000|2021-05-05 13:06:10|84952.2|84927.2|84960.5|84935.5|84960.6|84935.6|84952.2|84927.2|43
1620219980000|2021-05-05 13:06:20|84958.9|84933.9|84953.1|84928.1|84960.5|84935.5|84953.1|84928.1|34
1620219990000|2021-05-05 13:06:30|84953.9|84928.9|84960.3|84935.3|84962.3|84937.3|84953.9|84928.9|46
1620220000000|2021-05-05 13:06:40|84960.2|84935.2|84955.6|84930.6|84960.8|84935.8|84955.4|84930.4|48
1620220010000|2021-05-05 13:06:50|84955.5|84930.5|84960.6|84935.6|84962.1|84937.1|84955.5|84930.5|41
1620220020000|2021-05-05 13:07:00|84959.5|84934.5|84957.8|84932.8|84959.5|84934.5|84955|84930|49
1620220030000|2021-05-05 13:07:10|84958.4|84933.4|84956.6|84931.6|84958.8|84933.8|84955.8|84930.8|42
1620220040000|2021-05-05 13:07:20|84956.5|84931.5|84956|84931|84959.3|84934.3|84954.2|84929.2|32
1620220050000|2021-05-05 13:07:30|84957.9|84932.9|84952.4|84927.4|84957.9|84932.9|84951.3|84926.3|45
1620220060000|2021-05-05 13:07:40|84953.4|84928.4|84949.5|84924.5|84953.4|84928.4|84947|84922|43
1620220070000|2021-05-05 13:07:50|84948.9|84923.9|84941.8|84916.8|84949.3|84924.3|84941.5|84916.5|48
1620220080000|2021-05-05 13:08:00|84941.5|84916.5|84938.2|84913.2|84950|84925|84938|84913|54
1620220090000|2021-05-05 13:08:10|84937.9|84912.9|84932|84907|84938.6|84913.6|84932|84907|43
1620220100000|2021-05-05 13:08:20|84931.9|84906.9|84928.9|84903.9|84933.6|84908.6|84925.1|84900.1|47
1620220110000|2021-05-05 13:08:30|84928.5|84903.5|84938.1|84913.1|84938.1|84913.1|84925.3|84900.3|55
1620220120000|2021-05-05 13:08:40|84938.5|84913.5|84943.1|84918.1|84945.2|84920.2|84938.1|84913.1|47
1620220130000|2021-05-05 13:08:50|84942.6|84917.6|84942.7|84917.7|84943.5|84918.5|84938|84913|46
1620220140000|2021-05-05 13:09:00|84942.8|84917.8|84942.5|84917.5|84945.1|84920.1|84941.8|84916.8|40
1620220150000|2021-05-05 13:09:10|84942.7|84917.7|84932.3|84907.3|84948|84923|84932.3|84907.3|53
1620220160000|2021-05-05 13:09:20|84933|84908|84929.9|84904.9|84934.4|84909.4|84928.4|84903.4|37
1620220170000|2021-05-05 13:09:30|84930.9|84905.9|84928.5|84903.5|84932.7|84907.7|84928.1|84903.1|45
1620220180000|2021-05-05 13:09:40|84926.4|84901.4|84934.6|84909.6|84935.1|84910.1|84923.6|84898.6|56
1620220190000|2021-05-05 13:09:50|84937.2|84912.2|84945.3|84920.3|84946.8|84921.8|84937.2|84912.2|50
1620220200000|2021-05-05 13:10:00|84945.2|84920.2|84942.8|84917.8|84948.8|84923.8|84942.1|84917.1|37
1620220210000|2021-05-05 13:10:10|84943|84918|84939|84914|84952.6|84927.6|84938.9|84913.9|51
1620220220000|2021-05-05 13:10:20|84939.4|84914.4|84939.4|84914.4|84943.5|84918.5|84938.5|84913.5|43
1620220230000|2021-05-05 13:10:30|84939.1|84914.1|84932.1|84907.1|84939.4|84914.4|84929.1|84904.1|53
1620220240000|2021-05-05 13:10:40|84930.4|84905.4|84926.2|84901.2|84931.3|84906.3|84925.9|84900.9|43
1620220250000|2021-05-05 13:10:50|84926|84901|84927.2|84902.2|84928.2|84903.2|84922.5|84897.5|49
1620220260000|2021-05-05 13:11:00|84927.1|84902.1|84932.5|84907.5|84935.5|84910.5|84926.7|84901.7|49
1620220270000|2021-05-05 13:11:10|84932.3|84907.3|84948|84923|84954.2|84929.2|84932.1|84907.1|60
1620220280000|2021-05-05 13:11:20|84950.4|84925.4|84947.1|84922.1|84952.6|84927.6|84944.3|84919.3|48
1620220290000|2021-05-05 13:11:30|84945.5|84920.5|84954.6|84929.6|84959.3|84934.3|84945.5|84920.5|49
1620220300000|2021-05-05 13:11:40|84954.7|84929.7|84944.9|84919.9|84954.7|84929.7|84937.5|84912.5|53
1620220310000|2021-05-05 13:11:50|84944.6|84919.6|84936.3|84911.3|84944.8|84919.8|84936.3|84911.3|49
1620220320000|2021-05-05 13:12:00|84936.4|84911.4|84926.1|84901.1|84937.5|84912.5|84924.8|84899.8|43
1620220330000|2021-05-05 13:12:10|84925.8|84900.8|84936.8|84911.8|84937.3|84912.3|84925.1|84900.1|33
1620220340000|2021-05-05 13:12:20|84937|84912|84948|84923|84948|84923|84937|84912|30
1620220350000|2021-05-05 13:12:30|84948.1|84923.1|84950.9|84925.9|84955.9|84930.9|84948.1|84923.1|39
1620220360000|2021-05-05 13:12:40|84949.9|84924.9|84953.4|84928.4|84953.4|84928.4|84948.9|84923.9|33
1620220370000|2021-05-05 13:12:50|84953.5|84928.5|84953.7|84928.7|84956.2|84931.2|84953.5|84928.5|43
1620220380000|2021-05-05 13:13:00|84954.7|84929.7|84953.7|84928.7|84955|84930|84952.5|84927.5|26
1620220390000|2021-05-05 13:13:10|84953.8|84928.8|84937.4|84912.4|84964.6|84939.6|84934.3|84909.3|59
1620220400000|2021-05-05 13:13:20|84937|84912|84954|84929|84955.2|84930.2|84936.9|84911.9|55
1620220410000|2021-05-05 13:13:30|84953.6|84928.6|84956.8|84931.8|84959.6|84934.6|84950.8|84925.8|52
1620220420000|2021-05-05 13:13:40|84957|84932|84960.4|84935.4|84964.1|84939.1|84957|84932|46
1620220430000|2021-05-05 13:13:50|84959.5|84934.5|84956.3|84931.3|84959.5|84934.5|84950.5|84925.5|42
1620220440000|2021-05-05 13:14:00|84957.9|84932.9|84954.9|84929.9|84960.8|84935.8|84953.5|84928.5|47
1620220450000|2021-05-05 13:14:10|84955.5|84930.5|84958.4|84933.4|84958.6|84933.6|84955.5|84930.5|37
1620220460000|2021-05-05 13:14:20|84958.3|84933.3|84950.3|84925.3|84959.8|84934.8|84949.4|84924.4|36
1620220470000|2021-05-05 13:14:30|84950.1|84925.1|84959.9|84934.9|84961.6|84936.6|84945.1|84920.1|47
1620220480000|2021-05-05 13:14:40|84960.3|84935.3|84962.8|84937.8|84962.9|84937.9|84958.5|84933.5|40
1620220490000|2021-05-05 13:14:50|84961.8|84936.8|84954.2|84929.2|84963.8|84938.8|84954.2|84929.2|31
1620220500000|2021-05-05 13:15:00|84953.7|84928.7|84951.6|84926.6|84955.8|84930.8|84948.8|84923.8|50
1620220510000|2021-05-05 13:15:10|84950.9|84925.9|84947|84922|84951.6|84926.6|84942.1|84917.1|39
1620220520000|2021-05-05 13:15:20|84945.9|84920.9|84945|84920|84946.9|84921.9|84938.9|84913.9|41
1620220530000|2021-05-05 13:15:30|84944.9|84919.9|84949.7|84924.7|84952.3|84927.3|84944.3|84919.3|54
1620220540000|2021-05-05 13:15:40|84949.4|84924.4|84947.8|84922.8|84958.4|84933.4|84947|84922|59
1620220550000|2021-05-05 13:15:50|84947.5|84922.5|84955.4|84930.4|84959.5|84934.5|84946.5|84921.5|46
1620220560000|2021-05-05 13:16:00|84956.1|84931.1|84949.3|84924.3|84956.1|84931.1|84948.8|84923.8|44
1620220570000|2021-05-05 13:16:10|84949.5|84924.5|84944.4|84919.4|84950.2|84925.2|84943.7|84918.7|27
1620220580000|2021-05-05 13:16:20|84942.9|84917.9|84945.6|84920.6|84946.6|84921.6|84941.8|84916.8|37
1620220590000|2021-05-05 13:16:30|84945.8|84920.8|84947|84922|84947.3|84922.3|84943|84918|42
1620220600000|2021-05-05 13:16:40|84947.1|84922.1|84951|84926|84951.4|84926.4|84946.2|84921.2|34
1620220610000|2021-05-05 13:16:50|84950.6|84925.6|84941.5|84916.5|84951|84926|84939.1|84914.1|36
1620220620000|2021-05-05 13:17:00|84940.9|84915.9|84957.9|84932.9|84960.4|84935.4|84940.9|84915.9|57
1620220630000|2021-05-05 13:17:10|84956.4|84931.4|84953.3|84928.3|84956.4|84931.4|84950.8|84925.8|45
1620220640000|2021-05-05 13:17:20|84952.7|84927.7|84955.4|84930.4|84955.5|84930.5|84951.5|84926.5|33
1620220650000|2021-05-05 13:17:30|84955.5|84930.5|84955.7|84930.7|84955.9|84930.9|84954.5|84929.5|16
1620220660000|2021-05-05 13:17:40|84955.8|84930.8|84954.9|84929.9|84955.9|84930.9|84954.7|84929.7|15
1620220670000|2021-05-05 13:17:50|84954.8|84929.8|84951.2|84926.2|84955.1|84930.1|84950.6|84925.6|35
1620220680000|2021-05-05 13:18:00|84951.3|84926.3|84947.7|84922.7|84952.3|84927.3|84943.6|84918.6|39
1620220690000|2021-05-05 13:18:10|84948|84923|84947.8|84922.8|84948|84923|84941.2|84916.2|47
1620220700000|2021-05-05 13:18:20|84947.9|84922.9|84947.7|84922.7|84950.1|84925.1|84946.5|84921.5|33
1620220710000|2021-05-05 13:18:30|84946.5|84921.5|84950.8|84925.8|84954.3|84929.3|84944.1|84919.1|50
1620220720000|2021-05-05 13:18:40|84952.5|84927.5|84955.5|84930.5|84956.3|84931.3|84952.5|84927.5|37
1620220730000|2021-05-05 13:18:50|84955.6|84930.6|84952.8|84927.8|84955.7|84930.7|84952.2|84927.2|31
1620220740000|2021-05-05 13:19:00|84953|84928|84949|84924|84953.6|84928.6|84949|84924|41
1620220750000|2021-05-05 13:19:10|84949.1|84924.1|84946.1|84921.1|84950|84925|84944.6|84919.6|37
1620220760000|2021-05-05 13:19:20|84945.4|84920.4|84941.6|84916.6|84954.7|84929.7|84941|84916|57
1620220770000|2021-05-05 13:19:30|84942.2|84917.2|84949.1|84924.1|84951.7|84926.7|84942.2|84917.2|43
1620220780000|2021-05-05 13:19:40|84948.5|84923.5|84947|84922|84949.6|84924.6|84940.2|84915.2|48
1620220790000|2021-05-05 13:19:50|84947.2|84922.2|84940|84915|84949.8|84924.8|84937.1|84912.1|49
1620220800000|2021-05-05 13:20:00|84940.3|84915.3|84952.6|84927.6|84953.5|84928.5|84939.5|84914.5|51
1620220810000|2021-05-05 13:20:10|84953.5|84928.5|84949.4|84924.4|84957.8|84932.8|84943.5|84918.5|53
1620220820000|2021-05-05 13:20:20|84948.6|84923.6|84951.6|84926.6|84954.1|84929.1|84948.4|84923.4|51
1620220830000|2021-05-05 13:20:30|84951.7|84926.7|84949.9|84924.9|84952.2|84927.2|84948.4|84923.4|41
1620220840000|2021-05-05 13:20:40|84951.4|84926.4|84955.8|84930.8|84957.8|84932.8|84950.8|84925.8|39
1620220850000|2021-05-05 13:20:50|84956.3|84931.3|84949.3|84924.3|84957.3|84932.3|84945.6|84920.6|54
1620220860000|2021-05-05 13:21:00|84950.2|84925.2|84941.2|84916.2|84951.7|84926.7|84940|84915|45
1620220870000|2021-05-05 13:21:10|84940.7|84915.7|84939.6|84914.6|84941|84916|84939.3|84914.3|31
1620220880000|2021-05-05 13:21:20|84939.2|84914.2|84933.9|84908.9|84940|84915|84932.5|84907.5|36
1620220890000|2021-05-05 13:21:30|84934.1|84909.1|84930|84905|84934.7|84909.7|84929.6|84904.6|16
1620220900000|2021-05-05 13:21:40|84929.9|84904.9|84929.8|84904.8|84930.6|84905.6|84929.4|84904.4|20
1620220910000|2021-05-05 13:21:50|84930|84905|84931.3|84906.3|84931.3|84906.3|84929.7|84904.7|26
1620220920000|2021-05-05 13:22:00|84931.4|84906.4|84942.1|84917.1|84942.1|84917.1|84929.8|84904.8|36
1620220930000|2021-05-05 13:22:10|84942.5|84917.5|84947.5|84922.5|84962.1|84937.1|84941.8|84916.8|66
1620220940000|2021-05-05 13:22:20|84947.6|84922.6|84953.7|84928.7|84953.7|84928.7|84947.6|84922.6|47
1620220950000|2021-05-05 13:22:30|84952.6|84927.6|84950.1|84925.1|84953.7|84928.7|84940.6|84915.6|62
1620220960000|2021-05-05 13:22:40|84949.6|84924.6|84946.2|84921.2|84957|84932|84944.5|84919.5|57
1620220970000|2021-05-05 13:22:50|84946.3|84921.3|84941.8|84916.8|84946.5|84921.5|84937.5|84912.5|50
1620220980000|2021-05-05 13:23:00|84942.3|84917.3|84947.4|84922.4|84951.9|84926.9|84936|84911|51
1620220990000|2021-05-05 13:23:10|84947.6|84922.6|84947.7|84922.7|84949.7|84924.7|84946.6|84921.6|31
1620221000000|2021-05-05 13:23:20|84947.8|84922.8|84945.5|84920.5|84948.3|84923.3|84945.4|84920.4|32
1620221010000|2021-05-05 13:23:30|84945.9|84920.9|84945.1|84920.1|84945.9|84920.9|84944.2|84919.2|28
1620221020000|2021-05-05 13:23:40|84945.2|84920.2|84959.4|84934.4|84962|84937|84945.2|84920.2|47
1620221030000|2021-05-05 13:23:50|84959.3|84934.3|84962|84937|84962.8|84937.8|84958.8|84933.8|32
1620221040000|2021-05-05 13:24:00|84962.2|84937.2|84956.9|84931.9|84962.5|84937.5|84956.9|84931.9|24
1620221050000|2021-05-05 13:24:10|84956.2|84931.2|84969.5|84944.5|84969.5|84944.5|84953.2|84928.2|55
1620221060000|2021-05-05 13:24:20|84970.1|84945.1|84969.2|84944.2|84971.1|84946.1|84968.1|84943.1|44
1620221070000|2021-05-05 13:24:30|84969.3|84944.3|84960.6|84935.6|84969.6|84944.6|84959.9|84934.9|42
1620221080000|2021-05-05 13:24:40|84961.2|84936.2|84961.2|84936.2|84961.8|84936.8|84958.6|84933.6|43
1620221090000|2021-05-05 13:24:50|84961.1|84936.1|84961.6|84936.6|84962.6|84937.6|84960.2|84935.2|28
1620221100000|2021-05-05 13:25:00|84962.4|84937.4|84967.6|84942.6|84967.6|84942.6|84960.7|84935.7|33
1620221110000|2021-05-05 13:25:10|84964.2|84939.2|84959.9|84934.9|84964.7|84939.7|84959.9|84934.9|45
1620221120000|2021-05-05 13:25:20|84959.8|84934.8|84953.2|84928.2|84962.1|84937.1|84953.2|84928.2|38
1620221130000|2021-05-05 13:25:30|84952.8|84927.8|84948|84923|84953.5|84928.5|84947.3|84922.3|23
1620221140000|2021-05-05 13:25:40|84948.2|84923.2|84951.2|84926.2|84951.2|84926.2|84947.3|84922.3|34
1620221150000|2021-05-05 13:25:50|84951.5|84926.5|84952.9|84927.9|84953.3|84928.3|84950.6|84925.6|22
1620221160000|2021-05-05 13:26:00|84952.5|84927.5|84948.1|84923.1|84952.5|84927.5|84940.2|84915.2|50
1620221170000|2021-05-05 13:26:10|84947.7|84922.7|84951|84926|84952.5|84927.5|84947.3|84922.3|36
1620221180000|2021-05-05 13:26:20|84950.9|84925.9|84943.3|84918.3|84951|84926|84943.3|84918.3|40
1620221190000|2021-05-05 13:26:30|84942.8|84917.8|84939.5|84914.5|84947.1|84922.1|84935.4|84910.4|51
1620221200000|2021-05-05 13:26:40|84939.6|84914.6|84939.8|84914.8|84941.4|84916.4|84939|84914|36
1620221210000|2021-05-05 13:26:50|84940.7|84915.7|84947.5|84922.5|84948.8|84923.8|84938.8|84913.8|43
1620221220000|2021-05-05 13:27:00|84950.3|84925.3|84945.6|84920.6|84950.3|84925.3|84942.7|84917.7|52
1620221230000|2021-05-05 13:27:10|84945.4|84920.4|84942.7|84917.7|84945.4|84920.4|84941.5|84916.5|32
1620221240000|2021-05-05 13:27:20|84942.9|84917.9|84947.7|84922.7|84948.5|84923.5|84942.8|84917.8|34
1620221250000|2021-05-05 13:27:30|84946.6|84921.6|84948.4|84923.4|84948.8|84923.8|84944.1|84919.1|41
1620221260000|2021-05-05 13:27:40|84948.5|84923.5|84957.2|84932.2|84957.6|84932.6|84947.7|84922.7|24
1620221270000|2021-05-05 13:27:50|84957.5|84932.5|84957.9|84932.9|84958.3|84933.3|84955.6|84930.6|38
1620221280000|2021-05-05 13:28:00|84958.1|84933.1|84941.7|84916.7|84958.1|84933.1|84941.5|84916.5|53
1620221290000|2021-05-05 13:28:10|84941.1|84916.1|84941.6|84916.6|84942.5|84917.5|84941.1|84916.1|22
1620221300000|2021-05-05 13:28:20|84942|84917|84944.5|84919.5|84946.3|84921.3|84941.4|84916.4|30
1620221310000|2021-05-05 13:28:30|84944.6|84919.6|84942.4|84917.4|84944.6|84919.6|84941.9|84916.9|35
1620221320000|2021-05-05 13:28:40|84943.1|84918.1|84955.9|84930.9|84955.9|84930.9|84940.5|84915.5|43
1620221330000|2021-05-05 13:28:50|84955|84930|84955.9|84930.9|84959.1|84934.1|84955|84930|33
1620221340000|2021-05-05 13:29:00|84955.8|84930.8|84946.1|84921.1|84956.5|84931.5|84945.4|84920.4|53
1620221350000|2021-05-05 13:29:10|84945.9|84920.9|84949.7|84924.7|84953.9|84928.9|84945.6|84920.6|46
1620221360000|2021-05-05 13:29:20|84949.8|84924.8|84944.1|84919.1|84950|84925|84943.4|84918.4|28
1620221370000|2021-05-05 13:29:30|84943.1|84918.1|84946.6|84921.6|84949.2|84924.2|84943.1|84918.1|25
1620221380000|2021-05-05 13:29:40|84947|84922|84942.8|84917.8|84947.2|84922.2|84940.5|84915.5|25
1620221390000|2021-05-05 13:29:50|84942.3|84917.3|84943.5|84918.5|84948.9|84923.9|84942.3|84917.3|30
1620221400000|2021-05-05 13:30:00|84943.7|84918.7|84941.5|84916.5|84950.3|84925.3|84941.5|84916.5|38
1620221410000|2021-05-05 13:30:10|84940.2|84915.2|84946.6|84921.6|84953.4|84928.4|84939.5|84914.5|39
1620221420000|2021-05-05 13:30:20|84946.5|84921.5|84946|84921|84948.8|84923.8|84942.6|84917.6|40
1620221430000|2021-05-05 13:30:30|84946.1|84921.1|84946.4|84921.4|84951.4|84926.4|84944|84919|39
1620221440000|2021-05-05 13:30:40|84945.6|84920.6|84941.2|84916.2|84946.3|84921.3|84940|84915|38
1620221450000|2021-05-05 13:30:50|84941.3|84916.3|84936.2|84911.2|84945.5|84920.5|84936.1|84911.1|36
1620221460000|2021-05-05 13:31:00|84935.9|84910.9|84937.7|84912.7|84937.7|84912.7|84927.3|84902.3|43
1620221470000|2021-05-05 13:31:10|84934.6|84909.6|84932.5|84907.5|84938.7|84913.7|84929.8|84904.8|41
1620221480000|2021-05-05 13:31:20|84932.4|84907.4|84939.2|84914.2|84939.8|84914.8|84929.8|84904.8|38
1620221490000|2021-05-05 13:31:30|84938.7|84913.7|84947.7|84922.7|84952.2|84927.2|84938.7|84913.7|39
1620221500000|2021-05-05 13:31:40|84947.2|84922.2|84945.2|84920.2|84954.2|84929.2|84942.2|84917.2|35
1620221510000|2021-05-05 13:31:50|84945.9|84920.9|84951.3|84926.3|84951.9|84926.9|84945.6|84920.6|30
1620221520000|2021-05-05 13:32:00|84951.4|84926.4|84942.5|84917.5|84951.4|84926.4|84942.3|84917.3|34
1620221530000|2021-05-05 13:32:10|84942.4|84917.4|84939.9|84914.9|84944|84919|84939.3|84914.3|32
1620221540000|2021-05-05 13:32:20|84940.1|84915.1|84944.1|84919.1|84945.5|84920.5|84939.3|84914.3|31
1620221550000|2021-05-05 13:32:30|84944.3|84919.3|84954.8|84929.8|84955.8|84930.8|84944.3|84919.3|40
1620221560000|2021-05-05 13:32:40|84954.6|84929.6|84955.5|84930.5|84957.1|84932.1|84949.3|84924.3|36
1620221570000|2021-05-05 13:32:50|84955|84930|84940.5|84915.5|84959|84934|84939.6|84914.6|39
1620221580000|2021-05-05 13:33:00|84939|84914|84941.4|84916.4|84942.9|84917.9|84934|84909|43
1620221590000|2021-05-05 13:33:10|84940.5|84915.5|84929.6|84904.6|84940.5|84915.5|84927.5|84902.5|34
1620221600000|2021-05-05 13:33:20|84930.5|84905.5|84942.1|84917.1|84942.2|84917.2|84929.4|84904.4|37
1620221610000|2021-05-05 13:33:30|84941.4|84916.4|84939.2|84914.2|84941.7|84916.7|84935.5|84910.5|33
1620221620000|2021-05-05 13:33:40|84939.1|84914.1|84932.9|84907.9|84939.9|84914.9|84932.7|84907.7|30
1620221630000|2021-05-05 13:33:50|84933.2|84908.2|84928.9|84903.9|84933.2|84908.2|84928.9|84903.9|31
1620221640000|2021-05-05 13:34:00|84929.1|84904.1|84926.2|84901.2|84930.1|84905.1|84923.1|84898.1|37
1620221650000|2021-05-05 13:34:10|84925.5|84900.5|84922.1|84897.1|84929.3|84904.3|84921.9|84896.9|34
1620221660000|2021-05-05 13:34:20|84921.9|84896.9|84923|84898|84926.3|84901.3|84919.9|84894.9|33
1620221670000|2021-05-05 13:34:30|84923.1|84898.1|84920.4|84895.4|84924|84899|84920.2|84895.2|23
1620221680000|2021-05-05 13:34:40|84920.1|84895.1|84921.5|84896.5|84922.7|84897.7|84919.5|84894.5|35
1620221690000|2021-05-05 13:34:50|84921.2|84896.2|84927.9|84902.9|84927.9|84902.9|84919.3|84894.3|38
1620221700000|2021-05-05 13:35:00|84927.8|84902.8|84914.9|84889.9|84929.4|84904.4|84914.9|84889.9|42
1620221710000|2021-05-05 13:35:10|84913.6|84888.6|84926.1|84901.1|84927.3|84902.3|84913.6|84888.6|40
1620221720000|2021-05-05 13:35:20|84927.1|84902.1|84930.3|84905.3|84931.6|84906.6|84926.7|84901.7|41
1620221730000|2021-05-05 13:35:30|84930.9|84905.9|84930.3|84905.3|84931.8|84906.8|84925.7|84900.7|38
1620221740000|2021-05-05 13:35:40|84932.1|84907.1|84946.4|84921.4|84949.4|84924.4|84929.9|84904.9|42
1620221750000|2021-05-05 13:35:50|84946.7|84921.7|84938.6|84913.6|84952.2|84927.2|84938.4|84913.4|39
1620221760000|2021-05-05 13:36:00|84940.6|84915.6|84939.5|84914.5|84940.8|84915.8|84935.8|84910.8|40
1620221770000|2021-05-05 13:36:10|84938.9|84913.9|84938.3|84913.3|84941.8|84916.8|84936.8|84911.8|40
1620221780000|2021-05-05 13:36:20|84938.5|84913.5|84933.6|84908.6|84938.5|84913.5|84930.1|84905.1|35
1620221790000|2021-05-05 13:36:30|84933.4|84908.4|84927|84902|84935.2|84910.2|84924.2|84899.2|40
1620221800000|2021-05-05 13:36:40|84927.8|84902.8|84927.5|84902.5|84930.8|84905.8|84925.2|84900.2|37
1620221810000|2021-05-05 13:36:50|84927.7|84902.7|84930.3|84905.3|84930.3|84905.3|84924.4|84899.4|32
1620221820000|2021-05-05 13:37:00|84928|84903|84920.3|84895.3|84929.4|84904.4|84919.2|84894.2|38
1620221830000|2021-05-05 13:37:10|84918.6|84893.6|84918.3|84893.3|84920.4|84895.4|84912.5|84887.5|37
1620221840000|2021-05-05 13:37:20|84919.3|84894.3|84920.4|84895.4|84926.5|84901.5|84919.3|84894.3|41
1620221850000|2021-05-05 13:37:30|84920.9|84895.9|84918.5|84893.5|84921.7|84896.7|84918.5|84893.5|34
1620221860000|2021-05-05 13:37:40|84917.5|84892.5|84917.5|84892.5|84920.3|84895.3|84914.5|84889.5|30
1620221870000|2021-05-05 13:37:50|84917.6|84892.6|84920.2|84895.2|84920.6|84895.6|84915.3|84890.3|40
1620221880000|2021-05-05 13:38:00|84921.5|84896.5|84920.7|84895.7|84922.2|84897.2|84918.8|84893.8|28
1620221890000|2021-05-05 13:38:10|84916.8|84891.8|84913.2|84888.2|84916.8|84891.8|84911|84886|35
1620221900000|2021-05-05 13:38:20|84913.3|84888.3|84921.2|84896.2|84922.2|84897.2|84911.2|84886.2|35
1620221910000|2021-05-05 13:38:30|84921.3|84896.3|84916.8|84891.8|84922.8|84897.8|84911.8|84886.8|38
1620221920000|2021-05-05 13:38:40|84916.6|84891.6|84926|84901|84926|84901|84916.4|84891.4|35
1620221930000|2021-05-05 13:38:50|84925.9|84900.9|84921.5|84896.5|84926.3|84901.3|84921.4|84896.4|32
1620221940000|2021-05-05 13:39:00|84920.6|84895.6|84925.8|84900.8|84927.3|84902.3|84920.6|84895.6|34
1620221950000|2021-05-05 13:39:10|84925.7|84900.7|84930.3|84905.3|84931.7|84906.7|84925|84900|35
1620221960000|2021-05-05 13:39:20|84930.8|84905.8|84920|84895|84931.4|84906.4|84919.5|84894.5|36
1620221970000|2021-05-05 13:39:30|84920.2|84895.2|84928.5|84903.5|84929.7|84904.7|84919.5|84894.5|28
1620221980000|2021-05-05 13:39:40|84928.6|84903.6|84933|84908|84934.6|84909.6|84928.1|84903.1|43
1620221990000|2021-05-05 13:39:50|84932.9|84907.9|84948.2|84923.2|84951.4|84926.4|84928.8|84903.8|35
1620222000000|2021-05-05 13:40:00|84947.6|84922.6|84940.9|84915.9|84947.6|84922.6|84938.7|84913.7|40
1620222010000|2021-05-05 13:40:10|84941.7|84916.7|84946.9|84921.9|84947.3|84922.3|84936.2|84911.2|35
1620222020000|2021-05-05 13:40:20|84944.4|84919.4|84941.5|84916.5|84946.4|84921.4|84939.1|84914.1|33
1620222030000|2021-05-05 13:40:30|84941.4|84916.4|84941.4|84916.4|84949.8|84924.8|84941.1|84916.1|38
1620222040000|2021-05-05 13:40:40|84937.8|84912.8|84940|84915|84941.1|84916.1|84937.7|84912.7|31
1620222050000|2021-05-05 13:40:50|84939.2|84914.2|84950.1|84925.1|84951.7|84926.7|84939.2|84914.2|38
1620222060000|2021-05-05 13:41:00|84949.4|84924.4|84944.6|84919.6|84949.8|84924.8|84941.2|84916.2|34
1620222070000|2021-05-05 13:41:10|84945.4|84920.4|84940.8|84915.8|84945.4|84920.4|84940.1|84915.1|32
1620222080000|2021-05-05 13:41:20|84939.6|84914.6|84940.6|84915.6|84941.9|84916.9|84939.2|84914.2|28
1620222090000|2021-05-05 13:41:30|84940.3|84915.3|84945.2|84920.2|84945.3|84920.3|84935.1|84910.1|30
1620222100000|2021-05-05 13:41:40|84945.3|84920.3|84946|84921|84950.1|84925.1|84943.8|84918.8|31
1620222110000|2021-05-05 13:41:50|84945.9|84920.9|84945.5|84920.5|84946.7|84921.7|84943.1|84918.1|34
1620222120000|2021-05-05 13:42:00|84947.5|84922.5|84948.7|84923.7|84951.8|84926.8|84946.6|84921.6|33
1620222130000|2021-05-05 13:42:10|84947.4|84922.4|84928.5|84903.5|84947.4|84922.4|84928.5|84903.5|37
1620222140000|2021-05-05 13:42:20|84928.1|84903.1|84934.9|84909.9|84940|84915|84928.1|84903.1|36
1620222150000|2021-05-05 13:42:30|84932.8|84907.8|84926.4|84901.4|84934.4|84909.4|84925.6|84900.6|35
1620222160000|2021-05-05 13:42:40|84927.3|84902.3|84932.5|84907.5|84932.5|84907.5|84925.4|84900.4|34
1620222170000|2021-05-05 13:42:50|84932.7|84907.7|84929.3|84904.3|84932.7|84907.7|84924.1|84899.1|32
1620222180000|2021-05-05 13:43:00|84929.5|84904.5|84931.4|84906.4|84932.9|84907.9|84928.4|84903.4|36
1620222190000|2021-05-05 13:43:10|84931.3|84906.3|84928.3|84903.3|84931.6|84906.6|84927|84902|33
1620222200000|2021-05-05 13:43:20|84928.4|84903.4|84930.9|84905.9|84934.6|84909.6|84927.4|84902.4|29
1620222210000|2021-05-05 13:43:30|84930.8|84905.8|84933|84908|84933|84908|84930.6|84905.6|33
1620222220000|2021-05-05 13:43:40|84932.9|84907.9|84942.3|84917.3|84945.1|84920.1|84931.6|84906.6|41
1620222230000|2021-05-05 13:43:50|84942.1|84917.1|84948|84923|84949.2|84924.2|84941.8|84916.8|27
1620222240000|2021-05-05 13:44:00|84947.9|84922.9|84953.2|84928.2|84961.1|84928.2|84947.3|84911|34
1620222250000|2021-05-05 13:44:10|84952.9|84927.9|84944.3|84919.3|84952.9|84927.9|84944.2|84919.2|35
1620222260000|2021-05-05 13:44:20|84944.7|84919.7|84941.6|84916.6|84944.7|84919.7|84941.1|84916.1|28
1620222270000|2021-05-05 13:44:30|84940.7|84915.7|84941.9|84916.9|84942|84917|84939.1|84914.1|36
1620222280000|2021-05-05 13:44:40|84941.6|84916.6|84937.3|84912.3|84941.6|84916.6|84937.3|84912.3|28
1620222290000|2021-05-05 13:44:50|84950.2|84900.2|84947.7|84897.7|84952.9|84916|84935.1|84897.7|31
1620222300000|2021-05-05 13:45:00|84948|84898|84942.3|84917.3|84948|84917.9|84937|84898|41
1620222310000|2021-05-05 13:45:10|84941.9|84916.9|84934.8|84909.8|84942.4|84917.4|84934.8|84909.8|31
1620222320000|2021-05-05 13:45:20|84935.2|84910.2|84929.8|84904.8|84940.4|84915.4|84929.4|84904.4|33
1620222330000|2021-05-05 13:45:30|84929|84904|84932.5|84907.5|84937.6|84912.6|84928.5|84903.5|32
1620222340000|2021-05-05 13:45:40|84931.7|84906.7|84931.6|84906.6|84935.3|84910.3|84931.5|84906.5|33
1620222350000|2021-05-05 13:45:50|84931.7|84906.7|84939.5|84914.5|84939.5|84914.5|84931.6|84906.6|33
1620222360000|2021-05-05 13:46:00|84938.8|84913.8|84943|84918|84945.5|84920.5|84938.1|84913.1|42
1620222370000|2021-05-05 13:46:10|84942.7|84917.7|84945.9|84920.9|84951.8|84926.8|84941.1|84916.1|34
1620222380000|2021-05-05 13:46:20|84945.3|84920.3|84953.5|84928.5|84953.5|84928.5|84944.1|84919.1|36
1620222390000|2021-05-05 13:46:30|84953.3|84928.3|84957.1|84932.1|84959|84934|84951.7|84926.7|40
1620222400000|2021-05-05 13:46:40|84957.3|84932.3|84948|84923|84957.3|84932.3|84946.5|84921.5|38
1620222410000|2021-05-05 13:46:50|84947|84922|84948.3|84923.3|84952.4|84927.4|84946.7|84921.7|37
1620222420000|2021-05-05 13:47:00|84948.1|84923.1|84946.9|84921.9|84956.4|84931.4|84946.9|84921.9|39
1620222430000|2021-05-05 13:47:10|84947.2|84922.2|84943.1|84918.1|84948|84923|84941.1|84916.1|35
1620222440000|2021-05-05 13:47:20|84942.7|84917.7|84946.9|84921.9|84946.9|84921.9|84936.2|84911.2|37
1620222450000|2021-05-05 13:47:30|84945.7|84920.7|84947.3|84922.3|84948.2|84923.2|84941.8|84916.8|34
1620222460000|2021-05-05 13:47:40|84947|84922|84940.9|84915.9|84947|84922|84939.8|84914.8|38
1620222470000|2021-05-05 13:47:50|84941|84916|84942.8|84917.8|84944.9|84919.9|84939.5|84914.5|24
1620222480000|2021-05-05 13:48:00|84942.4|84917.4|84926.3|84901.3|84942.4|84917.4|84926.3|84901.3|41
1620222490000|2021-05-05 13:48:10|84927.7|84902.7|84933.1|84908.1|84935|84910|84927.5|84902.5|31
1620222500000|2021-05-05 13:48:20|84933|84908|84927.9|84902.9|84934.2|84909.2|84927.8|84902.8|37
1620222510000|2021-05-05 13:48:30|84927.7|84902.7|84931.1|84906.1|84931.4|84906.4|84925.3|84900.3|40
1620222520000|2021-05-05 13:48:40|84931.3|84906.3|84928.1|84903.1|84933.4|84908.4|84926.2|84901.2|38
1620222530000|2021-05-05 13:48:50|84927.8|84902.8|84929.5|84904.5|84931.7|84906.7|84927.4|84902.4|36
1620222540000|2021-05-05 13:49:00|84929.6|84904.6|84929.6|84904.6|84935.6|84910.6|84928.4|84903.4|40
1620222550000|2021-05-05 13:49:10|84931|84906|84930.2|84905.2|84931|84906|84923.6|84898.6|39
1620222560000|2021-05-05 13:49:20|84929.9|84904.9|84932.1|84907.1|84939.3|84914.3|84929.9|84904.9|38
1620222570000|2021-05-05 13:49:30|84933.8|84908.8|84957.6|84932.6|84957.6|84932.6|84933.8|84908.8|36
1620222580000|2021-05-05 13:49:40|84958.8|84933.8|84967.7|84942.7|84969.6|84944.6|84956.3|84931.3|39
1620222590000|2021-05-05 13:49:50|84967.6|84942.6|84964.6|84939.6|84976.2|84951.2|84962.6|84937.6|39
1620222600000|2021-05-05 13:50:00|84966|84941|84960.8|84935.8|84972.6|84947.6|84960.8|84935.8|39
1620222610000|2021-05-05 13:50:10|84959.7|84934.7|84956.2|84931.2|84959.7|84934.7|84949.8|84924.8|37
1620222620000|2021-05-05 13:50:20|84955.6|84930.6|84952.3|84927.3|84956|84931|84951.6|84926.6|35
1620222630000|2021-05-05 13:50:30|84948.2|84923.2|84962|84937|84964.4|84939.4|84948.2|84923.2|40
1620222640000|2021-05-05 13:50:40|84962.3|84937.3|84967.3|84942.3|84969.2|84944.2|84961.4|84936.4|38
1620222650000|2021-05-05 13:50:50|84967.4|84942.4|84969.4|84944.4|84972.3|84947.3|84965.3|84940.3|34
1620222660000|2021-05-05 13:51:00|84968.4|84943.4|84965.9|84940.9|84977.7|84952.7|84964.4|84939.4|37
1620222670000|2021-05-05 13:51:10|84968.1|84943.1|84966.1|84941.1|84968.1|84943.1|84964.1|84939.1|30
1620222680000|2021-05-05 13:51:20|84966.2|84941.2|84968.3|84943.3|84978.4|84953.4|84964.9|84939.9|39
1620222690000|2021-05-05 13:51:30|84966.8|84941.8|84971.8|84946.8|84975.7|84950.7|84966.8|84941.8|37
1620222700000|2021-05-05 13:51:40|84972.1|84947.1|84965|84940|84972.7|84947.7|84963.4|84938.4|34
1620222710000|2021-05-05 13:51:50|84964.5|84939.5|84968.8|84943.8|84974.8|84949.8|84964|84939|38
1620222720000|2021-05-05 13:52:00|84968.3|84943.3|84990.3|84965.3|84993.4|84968.4|84963.5|84938.5|41
1620222730000|2021-05-05 13:52:10|84990.8|84965.8|84991.9|84966.9|84992.7|84967.7|84988.7|84963.7|37
1620222740000|2021-05-05 13:52:20|84992.8|84967.8|84996.1|84971.1|84998.2|84973.2|84991.1|84966.1|40
1620222750000|2021-05-05 13:52:30|84995.7|84970.7|84997.1|84972.1|84998.6|84973.6|84995.7|84970.7|30
1620222760000|2021-05-05 13:52:40|84997.2|84972.2|84994|84969|84997.6|84972.6|84990.2|84965.2|36
1620222770000|2021-05-05 13:52:50|84993.3|84968.3|84995.9|84970.9|84996.2|84971.2|84993.1|84968.1|37
1620222780000|2021-05-05 13:53:00|84994.2|84969.2|84998|84973|84998|84973|84989.9|84964.9|37
1620222790000|2021-05-05 13:53:10|84998.7|84973.7|85007.1|84982.1|85007.8|84982.8|84997.9|84972.9|43
1620222800000|2021-05-05 13:53:20|85009.8|84984.8|85006.1|84981.1|85011.3|84986.3|85005.7|84980.7|37
1620222810000|2021-05-05 13:53:30|85006.9|84981.9|85012.8|84987.8|85018.1|84993.1|85005.2|84980.2|41
1620222820000|2021-05-05 13:53:40|85013.6|84988.6|85006.1|84981.1|85013.6|84988.6|84998.7|84973.7|34
1620222830000|2021-05-05 13:53:50|85004.8|84979.8|85001.9|84976.9|85007|84982|85001.8|84976.8|38
1620222840000|2021-05-05 13:54:00|85001.8|84976.8|84997.8|84972.8|85005.2|84980.2|84997.8|84972.8|33
1620222850000|2021-05-05 13:54:10|84997.7|84972.7|84996.7|84971.7|84998.9|84973.9|84994.4|84969.4|42
1620222860000|2021-05-05 13:54:20|84997.1|84972.1|84994.4|84969.4|84999.9|84974.9|84992.6|84967.6|33
1620222870000|2021-05-05 13:54:30|84993.4|84968.4|84987.7|84962.7|84996.8|84971.8|84987.3|84962.3|38
1620222880000|2021-05-05 13:54:40|84985.9|84960.9|84992.8|84967.8|84993.1|84968.1|84984.1|84959.1|38
1620222890000|2021-05-05 13:54:50|84992.4|84967.4|84989.3|84964.3|84992.4|84967.4|84983.9|84958.9|37
1620222900000|2021-05-05 13:55:00|84990.5|84965.5|84974.2|84949.2|84993.4|84968.4|84974.2|84949.2|38
1620222910000|2021-05-05 13:55:10|84973.6|84948.6|84965.3|84940.3|84973.7|84948.7|84965.3|84940.3|38
1620222920000|2021-05-05 13:55:20|84965.6|84940.6|84971.7|84946.7|84971.7|84946.7|84965|84940|35
1620222930000|2021-05-05 13:55:30|84971.6|84946.6|84973.1|84948.1|84975.4|84950.4|84968.5|84943.5|38
1620222940000|2021-05-05 13:55:40|84973|84948|84979.7|84954.7|84979.7|84954.7|84971.5|84946.5|31
1620222950000|2021-05-05 13:55:50|84979.3|84954.3|84995.4|84945.4|84995.4|84962.5|84977.6|84944.5|36
1620222960000|2021-05-05 13:56:00|84985|84960|84981.4|84956.4|84985|84960|84976.6|84951.6|42
1620222970000|2021-05-05 13:56:10|84978.9|84953.9|84975.2|84950.2|84980.6|84955.6|84974.6|84949.6|40
1620222980000|2021-05-05 13:56:20|84975.3|84950.3|84974.5|84949.5|84977.5|84952.5|84972.8|84947.8|38
1620222990000|2021-05-05 13:56:30|84974.9|84949.9|84979.9|84954.9|84983|84958|84974.2|84949.2|35
1620223000000|2021-05-05 13:56:40|84978.7|84953.7|84976.6|84951.6|84980|84955|84974.3|84949.3|40
1620223010000|2021-05-05 13:56:50|84976.1|84951.1|84976.2|84951.2|84982|84957|84972.2|84947.2|38
1620223020000|2021-05-05 13:57:00|84975.7|84950.7|84975.2|84950.2|84975.9|84950.9|84971.3|84946.3|38
1620223030000|2021-05-05 13:57:10|84978|84953|84975.7|84950.7|84981|84956|84974.2|84949.2|40
1620223040000|2021-05-05 13:57:20|84974.8|84949.8|84981.3|84956.3|84982.5|84957.5|84972|84947|37
1620223050000|2021-05-05 13:57:30|84982.1|84957.1|84982.2|84957.2|84986.3|84961.3|84981.3|84956.3|35
1620223060000|2021-05-05 13:57:40|84982.9|84957.9|84986.4|84961.4|84986.4|84961.4|84981.4|84956.4|40
1620223070000|2021-05-05 13:57:50|84986.1|84961.1|84978.1|84953.1|84986.1|84961.1|84976|84951|36
1620223080000|2021-05-05 13:58:00|84979.1|84954.1|84980.1|84955.1|84982.7|84957.7|84978|84953|34
1620223090000|2021-05-05 13:58:10|84979.3|84954.3|84983.3|84958.3|84983.3|84958.3|84978.1|84953.1|27
1620223100000|2021-05-05 13:58:20|84983.4|84958.4|84978.4|84953.4|84983.5|84958.5|84976.2|84951.2|33
1620223110000|2021-05-05 13:58:30|84978.5|84953.5|84976.9|84951.9|84979.8|84954.8|84976.6|84951.6|26
1620223120000|2021-05-05 13:58:40|84976.7|84951.7|84971.9|84946.9|84977.2|84952.2|84971.9|84946.9|27
1620223130000|2021-05-05 13:58:50|84972|84947|84976.4|84951.4|84976.4|84951.4|84965.7|84940.7|35
1620223140000|2021-05-05 13:59:00|84974.9|84949.9|84977.8|84952.8|84977.8|84952.8|84974.9|84949.9|33
1620223150000|2021-05-05 13:59:10|84977.3|84952.3|84979|84954|84985.2|84955.6|84971.3|84935.2|40
1620223160000|2021-05-05 13:59:20|84978.9|84953.9|84986.2|84961.2|84987.1|84962.1|84977.4|84952.4|37
1620223170000|2021-05-05 13:59:30|84985.7|84960.7|84984.9|84959.9|84987.1|84962.1|84981.9|84956.9|37
1620223180000|2021-05-05 13:59:40|84984.8|84959.8|84989.4|84939.4|84993.4|84960.9|84979.2|84939.1|44
1620223190000|2021-05-05 13:59:50|84986|84936|84985.4|84935.4|84993.1|84943.1|84982|84932|40
1620223200000|2021-05-05 14:00:00|84988.6|84938.6|84974.3|84924.3|84988.6|84938.6|84974|84924|45
1620223210000|2021-05-05 14:00:10|84974.1|84924.1|84964.5|84939.5|84980.2|84940.6|84961.8|84924.1|44
1620223220000|2021-05-05 14:00:20|84964.9|84939.9|84970.1|84945.1|84974.5|84949.5|84963.2|84938.2|43
1620223230000|2021-05-05 14:00:30|84969.5|84944.5|84963.1|84938.1|84969.8|84944.8|84954.9|84929.9|40
1620223240000|2021-05-05 14:00:40|84963|84938|84968.7|84943.7|84970.5|84945.5|84962.6|84937.6|39
1620223250000|2021-05-05 14:00:50|84969.3|84944.3|84968|84943|84970.8|84945.8|84966.9|84941.9|41
1620223260000|2021-05-05 14:01:00|84968.2|84943.2|84972.9|84947.9|84973.4|84948.4|84967.4|84942.4|40
1620223270000|2021-05-05 14:01:10|84972.5|84947.5|84978.7|84953.7|84984.1|84959.1|84972|84947|42
1620223280000|2021-05-05 14:01:20|84977.3|84952.3|84973.5|84948.5|84989.5|84954.6|84972.6|84938.4|38
1620223290000|2021-05-05 14:01:30|84973.4|84948.4|84970.6|84945.6|84975.1|84950.1|84969.7|84944.7|36
1620223300000|2021-05-05 14:01:40|84966.6|84941.6|84967.9|84942.9|84968.8|84943.8|84964.8|84939.8|35
1620223310000|2021-05-05 14:01:50|84966.5|84941.5|84969.7|84944.7|84970.3|84945.3|84965.5|84940.5|35
1620223320000|2021-05-05 14:02:00|84969.8|84944.8|84957.9|84932.9|84969.8|84944.8|84951|84926|38
1620223330000|2021-05-05 14:02:10|84956.1|84931.1|84955.6|84930.6|84957.3|84932.3|84953.5|84928.5|36
1620223340000|2021-05-05 14:02:20|84954.5|84929.5|84962.4|84937.4|84962.7|84937.7|84952.6|84927.6|35
1620223350000|2021-05-05 14:02:30|84962.9|84937.9|84966.1|84941.1|84966.3|84941.3|84961.9|84936.9|31
1620223360000|2021-05-05 14:02:40|84966|84941|84958.8|84933.8|84966.4|84941.4|84958.8|84933.8|27
1620223370000|2021-05-05 14:02:50|84958.7|84933.7|84960.2|84935.2|84960.8|84935.8|84954.3|84929.3|38
1620223380000|2021-05-05 14:03:00|84960.3|84935.3|84958.2|84933.2|84960.3|84935.3|84952.3|84927.3|36
1620223390000|2021-05-05 14:03:10|84958.4|84933.4|84971.2|84946.2|84971.3|84946.3|84957.5|84932.5|38
1620223400000|2021-05-05 14:03:20|84971|84946|84976.3|84951.3|84986.9|84952.7|84970.6|84936.9|32
1620223410000|2021-05-05 14:03:30|84975|84950|84970.6|84945.6|84976.2|84951.2|84968.9|84943.9|38
1620223420000|2021-05-05 14:03:40|84971.3|84946.3|84967.7|84942.7|84972.6|84947.6|84964|84939|33
1620223430000|2021-05-05 14:03:50|84968|84943|84982.2|84957.2|84986.9|84958.7|84967.9|84935.8|38
1620223440000|2021-05-05 14:04:00|84982.4|84957.4|84996|84971|85004.2|84979.2|84982.4|84957.4|39
1620223450000|2021-05-05 14:04:10|84995.9|84970.9|84997|84972|84998.5|84973.5|84995.5|84970.5|36
1620223460000|2021-05-05 14:04:20|84996.8|84971.8|84995.9|84970.9|84997.3|84972.3|84995.1|84970.1|26
1620223470000|2021-05-05 14:04:30|84996|84971|84994.5|84969.5|84996.2|84971.2|84989.1|84964.1|40
1620223480000|2021-05-05 14:04:40|84994.4|84969.4|85002.4|84977.4|85002.4|84977.4|84990.3|84965.3|36
1620223490000|2021-05-05 14:04:50|85002.9|84977.9|84999.3|84974.3|85002.9|84977.9|84999.1|84974.1|34
1620223500000|2021-05-05 14:05:00|84999|84974|84992.4|84967.4|85000|84975|84992|84967|38
1620223510000|2021-05-05 14:05:10|84993.8|84968.8|85000.2|84975.2|85004.1|84979.1|84993.8|84968.8|37
1620223520000|2021-05-05 14:05:20|85000.1|84975.1|85000|84975|85003|84978|84999.3|84974.3|35
1620223530000|2021-05-05 14:05:30|85000.3|84975.3|85000.6|84975.6|85001.7|84976.7|84998.9|84973.9|32
1620223540000|2021-05-05 14:05:40|85001.2|84976.2|84995.4|84970.4|85001.2|84976.2|84995.3|84970.3|34
1620223550000|2021-05-05 14:05:50|84994|84969|85002.7|84977.7|85002.8|84977.8|84992.1|84967.1|34
1620223560000|2021-05-05 14:06:00|85001.9|84976.9|85003.9|84978.9|85006.3|84981.3|84999.1|84974.1|33
1620223570000|2021-05-05 14:06:10|85004.5|84979.5|85008.4|84983.4|85020.4|84995.4|85004.2|84979.2|40
1620223580000|2021-05-05 14:06:20|85007.1|84982.1|85020.1|84995.1|85023|84998|85006.9|84981.9|41
1620223590000|2021-05-05 14:06:30|85019.8|84994.8|85003.9|84978.9|85020.2|84995.2|85003.5|84978.5|40
1620223600000|2021-05-05 14:06:40|85004.2|84979.2|85002.6|84977.6|85004.5|84979.5|84997|84972|36
1620223610000|2021-05-05 14:06:50|85002.2|84977.2|85002|84977|85003.3|84978.3|84986.1|84961.1|41
1620223620000|2021-05-05 14:07:00|85002.8|84977.8|85022.1|84997.1|85024.8|84999.8|85001.6|84976.6|37
1620223630000|2021-05-05 14:07:10|85022.9|84997.9|85023.7|84998.7|85026.2|85001.2|85016.4|84991.4|38
1620223640000|2021-05-05 14:07:20|85022.7|84997.7|85027.5|85002.5|85029.9|85004.9|85010.6|84985.6|40
1620223650000|2021-05-05 14:07:30|85027.3|85002.3|85035.3|85010.3|85038.9|85013.9|85027.3|85002.3|33
1620223660000|2021-05-05 14:07:40|85033.5|85008.5|85026.6|85001.6|85034.3|85009.3|85021.3|84996.3|38
1620223670000|2021-05-05 14:07:50|85026.3|85001.3|85030|85005|85032.3|85007.3|85026|85001|32
1620223680000|2021-05-05 14:08:00|85029.4|85004.4|85033.9|85008.9|85036.2|85011.2|85026.6|85001.6|38
1620223690000|2021-05-05 14:08:10|85032.9|85007.9|85037.2|85012.2|85038.1|85013.1|85031.5|85006.5|41
1620223700000|2021-05-05 14:08:20|85036.4|85011.4|85031.9|85006.9|85038.7|85013.7|85024.4|84999.4|39
1620223710000|2021-05-05 14:08:30|85031.7|85006.7|85036.2|85011.2|85037.5|85012.5|85031.7|85006.7|35
1620223720000|2021-05-05 14:08:40|85036.1|85011.1|85033.6|85008.6|85038.5|85013.5|85031.3|85006.3|31
1620223730000|2021-05-05 14:08:50|85034|85009|85032|85007|85037.5|85012.5|85029.6|85004.6|32
1620223740000|2021-05-05 14:09:00|85030.5|85005.5|85037|85012|85037|85012|85030.5|85005.5|35
1620223750000|2021-05-05 14:09:10|85035.8|85010.8|85033.8|85008.8|85038.7|85013.7|85033.2|85008.2|36
1620223760000|2021-05-05 14:09:20|85033.9|85008.9|85038.3|85013.3|85039.6|85014.6|85033.8|85008.8|32
1620223770000|2021-05-05 14:09:30|85038|85013|85036.1|85011.1|85040.5|85015.5|85035.8|85010.8|36
1620223780000|2021-05-05 14:09:40|85034.7|85009.7|85036.6|85011.6|85038.8|85013.8|85031.3|85006.3|35
1620223790000|2021-05-05 14:09:50|85035.2|85010.2|85036.7|85011.7|85036.9|85011.9|85035.1|85010.1|32
1620223800000|2021-05-05 14:10:00|85036.5|85011.5|85036.3|85011.3|85036.6|85011.6|85035|85010|33
1620223810000|2021-05-05 14:10:10|85037.8|85012.8|85033.9|85008.9|85039.5|85014.5|85033.9|85008.9|39
1620223820000|2021-05-05 14:10:20|85034.8|85009.8|85019.7|84994.7|85036.2|85011.2|85019.1|84994.1|37
1620223830000|2021-05-05 14:10:30|85019|84994|85019.9|84994.9|85019.9|84994.9|85015.8|84990.8|33
1620223840000|2021-05-05 14:10:40|85019.7|84994.7|85014.7|84989.7|85019.7|84994.7|85014.7|84989.7|34
1620223850000|2021-05-05 14:10:50|85015|84990|85012.9|84987.9|85015.4|84990.4|85011.7|84986.7|27
1620223860000|2021-05-05 14:11:00|85012.8|84987.8|85004.8|84979.8|85013|84988|85004.3|84979.3|35
1620223870000|2021-05-05 14:11:10|85004.9|84979.9|85004.3|84979.3|85009.4|84984.4|85004|84979|35
1620223880000|2021-05-05 14:11:20|85004.5|84979.5|85008.8|84983.8|85010.2|84985.2|85003.1|84978.1|33
1620223890000|2021-05-05 14:11:30|85009.4|84984.4|85012.2|84987.2|85012.5|84987.5|85009.4|84984.4|37
1620223900000|2021-05-05 14:11:40|85012.4|84987.4|85010.1|84985.1|85012.4|84987.4|85010|84985|25
1620223910000|2021-05-05 14:11:50|85009.8|84984.8|85006.5|84981.5|85010.7|84985.7|85005.2|84980.2|32
1620223920000|2021-05-05 14:12:00|85007.3|84982.3|85016.9|84991.9|85016.9|84991.9|85007.3|84982.3|30
1620223930000|2021-05-05 14:12:10|85016.2|84991.2|85003.8|84978.8|85016.3|84991.3|85003.8|84978.8|30
1620223940000|2021-05-05 14:12:20|85006.1|84981.1|85006|84981|85010.2|84985.2|85005.5|84980.5|31
1620223950000|2021-05-05 14:12:30|85006.4|84981.4|84992|84967|85008|84983|84990.9|84965.9|32
1620223960000|2021-05-05 14:12:40|84992.3|84967.3|84992|84967|84994|84969|84991.1|84966.1|26
1620223970000|2021-05-05 14:12:50|84991.7|84966.7|85006.1|84981.1|85006.4|84981.4|84991.2|84966.2|31
1620223980000|2021-05-05 14:13:00|85007.7|84982.7|85012.3|84987.3|85013.6|84988.6|85005.1|84980.1|32
1620223990000|2021-05-05 14:13:10|85012.6|84987.6|85000.6|84975.6|85013.4|84988.4|85000.6|84975.6|30
1620224000000|2021-05-05 14:13:20|85002.4|84977.4|85005.6|84980.6|85008.6|84983.6|85001.3|84976.3|33
1620224010000|2021-05-05 14:13:30|85006.4|84981.4|85007.1|84982.1|85007.3|84982.3|85005.9|84980.9|25
1620224020000|2021-05-05 14:13:40|85004.2|84979.2|85001.6|84976.6|85004.2|84979.2|85000.8|84975.8|32
1620224030000|2021-05-05 14:13:50|85001.7|84976.7|85005.2|84980.2|85006.3|84981.3|85001.7|84976.7|30
1620224040000|2021-05-05 14:14:00|85001.9|84976.9|85003.1|84978.1|85005.1|84980.1|84995.1|84970.1|31
1620224050000|2021-05-05 14:14:10|85003.3|84978.3|85004.4|84979.4|85004.7|84979.7|85002|84977|26
1620224060000|2021-05-05 14:14:20|85004.7|84979.7|84999.7|84974.7|85005.3|84980.3|84999.7|84974.7|30
1620224070000|2021-05-05 14:14:30|85000|84975|85009.6|84984.6|85009.6|84984.6|85000|84975|32
1620224080000|2021-05-05 14:14:40|85010.6|84985.6|85024.2|84999.2|85029.5|85004.5|85010.6|84985.6|34
1620224090000|2021-05-05 14:14:50|85025.1|85000.1|85030.3|85005.3|85031.3|85006.3|85013.9|84988.9|32
1620224100000|2021-05-05 14:15:00|85032.5|85007.5|85033.1|85008.1|85037|85012|85031.7|85006.7|36
1620224110000|2021-05-05 14:15:10|85032.8|85007.8|85039.1|85014.1|85039.8|85014.8|85032.6|85007.6|31
1620224120000|2021-05-05 14:15:20|85041|85016|85039.7|85014.7|85043.5|85018.5|85039.7|85014.7|30
1620224130000|2021-05-05 14:15:30|85039.6|85014.6|85040.3|85015.3|85040.6|85015.6|85038.6|85013.6|23
1620224140000|2021-05-05 14:15:40|85040.2|85015.2|85043.1|85018.1|85043.1|85018.1|85039.5|85014.5|25
1620224150000|2021-05-05 14:15:50|85043.7|85018.7|85043.8|85018.8|85043.8|85018.8|85035|85010|32
1620224160000|2021-05-05 14:16:00|85043.1|85018.1|85044.9|85019.9|85045|85020|85039.9|85014.9|37
1620224170000|2021-05-05 14:16:10|85044.2|85019.2|85044.2|85019.2|85045.2|85020.2|85043.8|85018.8|26
1620224180000|2021-05-05 14:16:20|85044.3|85019.3|85041.1|85016.1|85044.3|85019.3|85039.1|85014.1|30
1620224190000|2021-05-05 14:16:30|85041.7|85016.7|85040.9|85015.9|85041.7|85016.7|85040|85015|21
1620224200000|2021-05-05 14:16:40|85040.6|85015.6|85032.5|85007.5|85040.6|85015.6|85032.5|85007.5|23
1620224210000|2021-05-05 14:16:50|85031.6|85006.6|85033.6|85008.6|85033.7|85008.7|85031.6|85006.6|22
1620224220000|2021-05-05 14:17:00|85033.5|85008.5|85034.3|85009.3|85039.9|85014.9|85033.3|85008.3|27
1620224230000|2021-05-05 14:17:10|85034.5|85009.5|85033.7|85008.7|85034.5|85009.5|85033.3|85008.3|18
1620224240000|2021-05-05 14:17:20|85033.9|85008.9|85027.3|85002.3|85035|85010|85027.3|85002.3|22
1620224250000|2021-05-05 14:17:30|85027.5|85002.5|85033|85008|85033|85008|85025.2|85000.2|20
1620224260000|2021-05-05 14:17:40|85033.4|85008.4|85028.8|85003.8|85033.4|85008.4|85025.9|85000.9|34
1620224270000|2021-05-05 14:17:50|85028.6|85003.6|85033.9|85008.9|85034.1|85009.1|85028.5|85003.5|29
1620224280000|2021-05-05 14:18:00|85033.7|85008.7|85031.8|85006.8|85039.4|85014.4|85031.1|85006.1|32
1620224290000|2021-05-05 14:18:10|85032.4|85007.4|85032|85007|85032.4|85007.4|85030.6|85005.6|22
1620224300000|2021-05-05 14:18:20|85032.1|85007.1|85034.9|85009.9|85034.9|85009.9|85031|85006|29
1620224310000|2021-05-05 14:18:30|85034.7|85009.7|85042.7|85017.7|85045.4|85020.4|85034.7|85009.7|37
1620224320000|2021-05-05 14:18:40|85044|85019|85050.9|85025.9|85051.7|85026.7|85043|85018|38
1620224330000|2021-05-05 14:18:50|85050|85025|85044.7|85019.7|85051.2|85026.2|85041.2|85016.2|38
1620224340000|2021-05-05 14:19:00|85042.4|85017.4|85037.5|85012.5|85042.4|85017.4|85035.9|85010.9|35
1620224350000|2021-05-05 14:19:10|85038.3|85013.3|85042|85017|85042.9|85017.9|85035.9|85010.9|31
1620224360000|2021-05-05 14:19:20|85043.1|85018.1|85036.4|85011.4|85043.1|85018.1|85034.4|85009.4|31
1620224370000|2021-05-05 14:19:30|85036.3|85011.3|85034.3|85009.3|85036.9|85011.9|85031.6|85006.6|28
1620224380000|2021-05-05 14:19:40|85034.5|85009.5|85035.7|85010.7|85036|85011|85032.5|85007.5|26
1620224390000|2021-05-05 14:19:50|85034.7|85009.7|85042.4|85017.4|85042.4|85017.4|85032.2|85007.2|37
1620224400000|2021-05-05 14:20:00|85042.5|85017.5|85046.4|85021.4|85052.8|85027.8|85041.8|85016.8|35
1620224410000|2021-05-05 14:20:10|85046.5|85021.5|85040.2|85015.2|85047.1|85022.1|85039|85014|35
1620224420000|2021-05-05 14:20:20|85039.8|85014.8|85040.8|85015.8|85043.7|85018.7|85039.4|85014.4|32
1620224430000|2021-05-05 14:20:30|85039.9|85014.9|85036.4|85011.4|85040|85015|85029.1|85004.1|37
1620224440000|2021-05-05 14:20:40|85037.7|85012.7|85035.1|85010.1|85038.3|85013.3|85033.9|85008.9|29
1620224450000|2021-05-05 14:20:50|85035.3|85010.3|85035.4|85010.4|85036.1|85011.1|85034.6|85009.6|24
1620224460000|2021-05-05 14:21:00|85035.6|85010.6|85036.4|85011.4|85036.5|85011.5|85034.3|85009.3|28
1620224470000|2021-05-05 14:21:10|85036.2|85011.2|85041|85016|85041.1|85016.1|85036.1|85011.1|21
1620224480000|2021-05-05 14:21:20|85041.4|85016.4|85040|85015|85042|85017|85036.8|85011.8|32
1620224490000|2021-05-05 14:21:30|85038.9|85013.9|85045.1|85020.1|85045.1|85020.1|85038.9|85013.9|34
1620224500000|2021-05-05 14:21:40|85042.9|85017.9|85040.5|85015.5|85042.9|85017.9|85039.4|85014.4|27
1620224510000|2021-05-05 14:21:50|85040.2|85015.2|85040.7|85015.7|85041.9|85016.9|85037.8|85012.8|34
1620224520000|2021-05-05 14:22:00|85040.8|85015.8|85035|85010|85040.8|85015.8|85035|85010|31
1620224530000|2021-05-05 14:22:10|85035.9|85010.9|85036.9|85011.9|85037|85012|85031.5|85006.5|35
1620224540000|2021-05-05 14:22:20|85037|85012|85045.9|85020.9|85046.4|85021.4|85036.7|85011.7|32
1620224550000|2021-05-05 14:22:30|85046.9|85021.9|85048.2|85023.2|85048.7|85023.7|85043.8|85018.8|26
1620224560000|2021-05-05 14:22:40|85047.9|85022.9|85048.1|85023.1|85048.9|85023.9|85044.6|85019.6|32
1620224570000|2021-05-05 14:22:50|85047.7|85022.7|85036.2|85011.2|85049.1|85024.1|85035.4|85010.4|33
1620224580000|2021-05-05 14:23:00|85037.1|85012.1|85032.8|85007.8|85037.3|85012.3|85030.8|85005.8|37
1620224590000|2021-05-05 14:23:10|85029.1|85004.1|85032.8|85007.8|85033.3|85008.3|85025.9|85000.9|37
1620224600000|2021-05-05 14:23:20|85032.6|85007.6|85029.6|85004.6|85033.2|85008.2|85028.3|85003.3|31
1620224610000|2021-05-05 14:23:30|85030.8|85005.8|85029.8|85004.8|85030.8|85005.8|85027.5|85002.5|32
1620224620000|2021-05-05 14:23:40|85030.3|85005.3|85029|85004|85030.4|85005.4|85028|85003|22
1620224630000|2021-05-05 14:23:50|85028.4|85003.4|85029.1|85004.1|85030.1|85005.1|85028.1|85003.1|26
1620224640000|2021-05-05 14:24:00|85031.5|85006.5|85020.1|84995.1|85033.6|85008.6|85019.7|84994.7|42
1620224650000|2021-05-05 14:24:10|85016.6|84991.6|85014.6|84989.6|85019.3|84994.3|85011.4|84986.4|34
1620224660000|2021-05-05 14:24:20|85013.7|84988.7|85007.6|84982.6|85014.7|84989.7|85007.6|84982.6|32
1620224670000|2021-05-05 14:24:30|85007.5|84982.5|84998.4|84973.4|85008|84983|84998.4|84973.4|33
1620224680000|2021-05-05 14:24:40|84998.3|84973.3|85005.7|84980.7|85006.4|84981.4|84998.3|84973.3|28
1620224690000|2021-05-05 14:24:50|85006.4|84981.4|85006.6|84981.6|85006.6|84981.6|85004.8|84979.8|24
1620224700000|2021-05-05 14:25:00|85006.7|84981.7|85003.1|84978.1|85006.7|84981.7|85001.4|84976.4|29
1620224710000|2021-05-05 14:25:10|85002.3|84977.3|84996.8|84971.8|85002.6|84977.6|84994.3|84969.3|30
1620224720000|2021-05-05 14:25:20|84996.5|84971.5|85002.3|84977.3|85002.9|84977.9|84995.8|84970.8|32
1620224730000|2021-05-05 14:25:30|85001|84976|84999.4|84974.4|85002.9|84977.9|84998.7|84973.7|35
1620224740000|2021-05-05 14:25:40|84999.5|84974.5|85001.1|84976.1|85003.6|84978.6|84996.9|84971.9|38
1620224750000|2021-05-05 14:25:50|85000.9|84975.9|85015|84990|85015.1|84990.1|85000.1|84975.1|29
1620224760000|2021-05-05 14:26:00|85015.7|84990.7|85016.1|84991.1|85016.8|84991.8|85014.3|84989.3|29
1620224770000|2021-05-05 14:26:10|85015.8|84990.8|85004.6|84979.6|85017.9|84992.9|85004|84979|35
1620224780000|2021-05-05 14:26:20|85004|84979|85005.2|84980.2|85005.6|84980.6|85000.3|84975.3|32
1620224790000|2021-05-05 14:26:30|85006.5|84981.5|85007|84982|85011.1|84986.1|85005.2|84980.2|23
1620224800000|2021-05-05 14:26:40|85007.6|84982.6|85009.5|84984.5|85009.5|84984.5|85000.7|84975.7|36
1620224810000|2021-05-05 14:26:50|85008.5|84983.5|85012.8|84987.8|85013.7|84988.7|85008.5|84983.5|30
1620224820000|2021-05-05 14:27:00|85013.4|84988.4|85012.2|84987.2|85013.9|84988.9|85012.1|84987.1|26
1620224830000|2021-05-05 14:27:10|85012.4|84987.4|85015|84990|85016.8|84991.8|85012.1|84987.1|21
1620224840000|2021-05-05 14:27:20|85015.1|84990.1|85009.6|84984.6|85015.1|84990.1|85008.9|84983.9|26
1620224850000|2021-05-05 14:27:30|85009.9|84984.9|85016|84991|85017.3|84992.3|85009.9|84984.9|35
1620224860000|2021-05-05 14:27:40|85016.1|84991.1|85020.5|84995.5|85020.6|84995.6|85015.2|84990.2|31
1620224870000|2021-05-05 14:27:50|85021.7|84996.7|85019.9|84994.9|85022.2|84997.2|85018.6|84993.6|30
1620224880000|2021-05-05 14:28:00|85020.3|84995.3|85019.3|84994.3|85023.8|84998.8|85018.4|84993.4|33
1620224890000|2021-05-05 14:28:10|85019.5|84994.5|85022.5|84997.5|85027.1|85002.1|85018.9|84993.9|39
1620224900000|2021-05-05 14:28:20|85021.9|84996.9|85028|85003|85028|85003|85021.9|84996.9|34
1620224910000|2021-05-05 14:28:30|85028.5|85003.5|85028.5|85003.5|85028.8|85003.8|85027.7|85002.7|26
1620224920000|2021-05-05 14:28:40|85028.4|85003.4|85023.4|84998.4|85028.4|85003.4|85019.7|84994.7|29
1620224930000|2021-05-05 14:28:50|85022.3|84997.3|85024.9|84999.9|85025.8|85000.8|85021.9|84996.9|28
1620224940000|2021-05-05 14:29:00|85024.7|84999.7|85015.7|84990.7|85025.1|85000.1|85014.7|84989.7|36
1620224950000|2021-05-05 14:29:10|85015.8|84990.8|85007.6|84982.6|85015.8|84990.8|85007.6|84982.6|23
1620224960000|2021-05-05 14:29:20|85007.8|84982.8|85002.3|84977.3|85008.4|84983.4|85001.7|84976.7|40
1620224970000|2021-05-05 14:29:30|85002.4|84977.4|85003.4|84978.4|85004.3|84979.3|84997.2|84972.2|39
1620224980000|2021-05-05 14:29:40|85003.9|84978.9|85002.6|84977.6|85005.8|84980.8|85001.6|84976.6|36
1620224990000|2021-05-05 14:29:50|85001.9|84976.9|85009.1|84984.1|85009.1|84984.1|85001.6|84976.6|33
1620225000000|2021-05-05 14:30:00|85008|84983|85005.2|84980.2|85008|84983|85003.8|84978.8|37
1620225010000|2021-05-05 14:30:10|85005.4|84980.4|85002|84977|85005.4|84980.4|85000.6|84975.6|35
1620225020000|2021-05-05 14:30:20|85002.7|84977.7|85009.2|84984.2|85009.2|84984.2|84997.7|84972.7|39
1620225030000|2021-05-05 14:30:30|85008.9|84983.9|85011.2|84986.2|85015.1|84990.1|85008.9|84983.9|29
1620225040000|2021-05-05 14:30:40|85011.5|84986.5|85011.6|84986.6|85013.7|84988.7|85010|84985|27
1620225050000|2021-05-05 14:30:50|85008.8|84983.8|85008.2|84983.2|85009.7|84984.7|85007.6|84982.6|31
1620225060000|2021-05-05 14:31:00|85008.4|84983.4|85009.8|84984.8|85011.9|84986.9|85004.3|84979.3|28
1620225070000|2021-05-05 14:31:10|85009.7|84984.7|85008.8|84983.8|85009.7|84984.7|85004.5|84979.5|36
1620225080000|2021-05-05 14:31:20|85009.1|84984.1|85005.1|84980.1|85009.8|84984.8|85000.7|84975.7|35
1620225090000|2021-05-05 14:31:30|85006.7|84981.7|85008.3|84983.3|85011|84986|85006.5|84981.5|35
1620225100000|2021-05-05 14:31:40|85009.3|84984.3|85005.4|84980.4|85013|84988|85005.4|84980.4|27
1620225110000|2021-05-05 14:31:50|85005.5|84980.5|85004.1|84979.1|85009.6|84984.6|85004.1|84979.1|29
1620225120000|2021-05-05 14:32:00|85005.2|84980.2|85006.3|84981.3|85006.7|84981.7|85004.8|84979.8|30
1620225130000|2021-05-05 14:32:10|85006.1|84981.1|85007.8|84982.8|85007.8|84982.8|84998.3|84973.3|38
1620225140000|2021-05-05 14:32:20|85007.3|84982.3|85006.6|84981.6|85007.9|84982.9|85004.2|84979.2|30
1620225150000|2021-05-05 14:32:30|85006.5|84981.5|85002.5|84977.5|85006.9|84981.9|85002.4|84977.4|20
1620225160000|2021-05-05 14:32:40|85002.6|84977.6|85007.4|84982.4|85007.6|84982.6|85002.3|84977.3|29
1620225170000|2021-05-05 14:32:50|85007.5|84982.5|85007.3|84982.3|85007.6|84982.6|85006.5|84981.5|14
1620225180000|2021-05-05 14:33:00|85007.2|84982.2|85011.3|84986.3|85024.8|84989.4|85006.9|84974.8|35
1620225190000|2021-05-05 14:33:10|85011.6|84986.6|85004.9|84979.9|85011.6|84986.6|85003.7|84978.7|31
1620225200000|2021-05-05 14:33:20|85006|84981|85002.6|84977.6|85006.4|84981.4|84999.5|84974.5|36
1620225210000|2021-05-05 14:33:30|85002.3|84977.3|85014.5|84964.5|85014.5|84980.8|85000.9|84964.5|34
1620225220000|2021-05-05 14:33:40|84999.3|84974.3|84993.1|84968.1|85000.8|84975.8|84991|84966|35
1620225230000|2021-05-05 14:33:50|84993.7|84968.7|84992.8|84967.8|85006.1|84968.8|84992|84955.4|32
1620225240000|2021-05-05 14:34:00|84991.6|84966.6|84976.2|84951.2|84995.7|84970.7|84974|84949|40
1620225250000|2021-05-05 14:34:10|84976|84951|84981.4|84956.4|84986|84961|84976|84951|32
1620225260000|2021-05-05 14:34:20|84981.2|84956.2|84976|84951|84981.2|84956.2|84975.8|84950.8|33
1620225270000|2021-05-05 14:34:30|84974.9|84949.9|84973.1|84948.1|84987.5|84950.7|84972.9|84936.4|26
1620225280000|2021-05-05 14:34:40|84972.7|84947.7|84972.4|84947.4|84985.6|84952.9|84971.7|84935.3|37
1620225290000|2021-05-05 14:34:50|84974.3|84949.3|84976.1|84951.1|84980.8|84955.8|84974|84949|32
1620225300000|2021-05-05 14:35:00|84975.8|84950.8|84982.8|84957.8|84985.7|84960.7|84975.8|84950.8|43
1620225310000|2021-05-05 14:35:10|84982.3|84957.3|84978.5|84953.5|84982.5|84957.5|84977.2|84952.2|34
1620225320000|2021-05-05 14:35:20|84976.1|84951.1|84971.8|84946.8|84976.1|84951.1|84968.5|84943.5|33
1620225330000|2021-05-05 14:35:30|84972.9|84947.9|84966.7|84941.7|84974.5|84949.5|84966.3|84941.3|33
1620225340000|2021-05-05 14:35:40|84968.3|84943.3|84971.6|84946.6|84973.3|84948.3|84967|84942|32
1620225350000|2021-05-05 14:35:50|84971.3|84946.3|84969.1|84944.1|84971.3|84946.3|84961.2|84936.2|38
1620225360000|2021-05-05 14:36:00|84968.5|84943.5|84971.5|84946.5|84972|84947|84968.5|84943.5|30
1620225370000|2021-05-05 14:36:10|84971.7|84946.7|84968.6|84943.6|84972|84947|84966.5|84941.5|32
1620225380000|2021-05-05 14:36:20|84968.9|84943.9|84970.6|84945.6|84970.6|84945.6|84968.5|84943.5|24
1620225390000|2021-05-05 14:36:30|84970.9|84945.9|84965.2|84940.2|84972|84947|84965.2|84940.2|30
1620225400000|2021-05-05 14:36:40|84966|84941|84974|84949|84975.7|84950.7|84965|84940|30
1620225410000|2021-05-05 14:36:50|84973.6|84948.6|84956.3|84931.3|84973.6|84948.6|84955.4|84930.4|35
1620225420000|2021-05-05 14:37:00|84956.5|84931.5|84955.6|84930.6|84957.2|84932.2|84954.9|84929.9|34
1620225430000|2021-05-05 14:37:10|84955.2|84930.2|84955.3|84930.3|84955.9|84930.9|84954.8|84929.8|24
1620225440000|2021-05-05 14:37:20|84955.5|84930.5|84952.5|84927.5|84955.5|84930.5|84950.2|84925.2|27
1620225450000|2021-05-05 14:37:30|84952.4|84927.4|84951.8|84926.8|84953.9|84928.9|84951.2|84926.2|26
1620225460000|2021-05-05 14:37:40|84952.9|84927.9|84953.8|84928.8|84954.6|84929.6|84949.7|84924.7|36
1620225470000|2021-05-05 14:37:50|84954.6|84929.6|84968.6|84943.6|84969.3|84944.3|84951.5|84926.5|37
1620225480000|2021-05-05 14:38:00|84968.4|84943.4|84965.7|84940.7|84970.1|84945.1|84964.1|84939.1|34
1620225490000|2021-05-05 14:38:10|84966|84941|84969.5|84944.5|84971.8|84946.8|84964.9|84939.9|35
1620225500000|2021-05-05 14:38:20|84970.5|84945.5|84968.1|84943.1|84970.5|84945.5|84967.9|84942.9|26
1620225510000|2021-05-05 14:38:30|84968.6|84943.6|84968.2|84943.2|84969.6|84944.6|84968.2|84943.2|18
1620225520000|2021-05-05 14:38:40|84968.3|84943.3|84972.1|84947.1|84972.1|84947.1|84968.3|84943.3|20
1620225530000|2021-05-05 14:38:50|84971.6|84946.6|84966.5|84941.5|84973.5|84948.5|84964.5|84939.5|35
1620225540000|2021-05-05 14:39:00|84966.8|84941.8|84965.2|84940.2|84966.8|84941.8|84960.6|84935.6|37
1620225550000|2021-05-05 14:39:10|84965.8|84940.8|84980.1|84955.1|84980.2|84955.2|84964.8|84939.8|39
1620225560000|2021-05-05 14:39:20|84979.5|84954.5|84967.6|84942.6|84989.6|84954.7|84967.3|84939.6|36
1620225570000|2021-05-05 14:39:30|84966.3|84941.3|84968.3|84943.3|84970.8|84945.8|84959.7|84934.7|38
1620225580000|2021-05-05 14:39:40|84966.4|84941.4|84966|84941|84967.3|84942.3|84963.2|84938.2|34
1620225590000|2021-05-05 14:39:50|84966.3|84941.3|84969.4|84944.4|84970.3|84945.3|84964.2|84939.2|35
1620225600000|2021-05-05 14:40:00|84970.1|84945.1|84957.5|84932.5|84970.5|84945.5|84957.5|84932.5|34
1620225610000|2021-05-05 14:40:10|84958.5|84933.5|84960.4|84935.4|84960.8|84935.8|84958.4|84933.4|33
1620225620000|2021-05-05 14:40:20|84961|84936|84975.2|84950.2|84976.8|84951.8|84961|84936|33
1620225630000|2021-05-05 14:40:30|84974.7|84949.7|84971.4|84946.4|84975.9|84950.9|84971.4|84946.4|28
1620225640000|2021-05-05 14:40:40|84971.5|84946.5|84969.4|84944.4|84972.6|84947.6|84968.8|84943.8|35
1620225650000|2021-05-05 14:40:50|84970.8|84945.8|84960.5|84935.5|84971|84946|84959.6|84934.6|36
1620225660000|2021-05-05 14:41:00|84960.4|84935.4|84957.9|84932.9|84962.5|84937.5|84956.6|84931.6|35
1620225670000|2021-05-05 14:41:10|84958.7|84933.7|84961.4|84936.4|84962.5|84937.5|84957.8|84932.8|28
1620225680000|2021-05-05 14:41:20|84961.2|84936.2|84957.8|84932.8|84961.2|84936.2|84956.7|84931.7|29
1620225690000|2021-05-05 14:41:30|84957.9|84932.9|84952.6|84927.6|84958|84933|84952.3|84927.3|25
1620225700000|2021-05-05 14:41:40|84952.9|84927.9|84946.9|84921.9|84953.4|84928.4|84946.5|84921.5|35
1620225710000|2021-05-05 14:41:50|84947.1|84922.1|84950.1|84925.1|84953.4|84928.4|84944.8|84919.8|29
1620225720000|2021-05-05 14:42:00|84950.3|84925.3|84943.9|84918.9|84950.3|84925.3|84941.2|84916.2|33
1620225730000|2021-05-05 14:42:10|84943.6|84918.6|84942.3|84917.3|84944.2|84919.2|84942.3|84917.3|29
1620225740000|2021-05-05 14:42:20|84942.4|84917.4|84951.5|84926.5|84951.5|84926.5|84940.8|84915.8|32
1620225750000|2021-05-05 14:42:30|84952.3|84927.3|84953|84928|84954.7|84929.7|84951.5|84926.5|29
1620225760000|2021-05-05 14:42:40|84950.7|84925.7|84942.3|84917.3|84950.9|84925.9|84942.3|84917.3|33
1620225770000|2021-05-05 14:42:50|84942.2|84917.2|84937.1|84912.1|84943.7|84918.7|84932|84907|34
1620225780000|2021-05-05 14:43:00|84937.5|84912.5|84928.8|84903.8|84938.5|84913.5|84928.6|84903.6|32
1620225790000|2021-05-05 14:43:10|84929.5|84904.5|84928.3|84903.3|84933.5|84908.5|84928.3|84903.3|39
1620225800000|2021-05-05 14:43:20|84928.4|84903.4|84933.6|84908.6|84934.3|84909.3|84926.8|84901.8|33
1620225810000|2021-05-05 14:43:30|84934|84909|84935.4|84910.4|84936|84911|84933.8|84908.8|26
1620225820000|2021-05-05 14:43:40|84935.2|84910.2|84944.4|84919.4|84945.6|84920.6|84934.7|84909.7|29
1620225830000|2021-05-05 14:43:50|84945|84920|84958.8|84933.8|84958.8|84933.8|84943.9|84918.9|35
1620225840000|2021-05-05 14:44:00|84959.3|84934.3|84959.6|84934.6|84960.3|84935.3|84958.8|84933.8|24
1620225850000|2021-05-05 14:44:10|84958.1|84933.1|84960.8|84935.8|84961.6|84936.6|84952.9|84927.9|34
1620225860000|2021-05-05 14:44:20|84960.2|84935.2|84960.3|84935.3|84962|84937|84956.9|84931.9|30
1620225870000|2021-05-05 14:44:30|84960.6|84935.6|84964.8|84939.8|84964.9|84939.9|84955.6|84930.6|34
1620225880000|2021-05-05 14:44:40|84963.6|84938.6|84972.4|84947.4|84974.1|84949.1|84963.6|84938.6|38
1620225890000|2021-05-05 14:44:50|84973|84948|84964.6|84939.6|84973|84948|84957.8|84932.8|38
1620225900000|2021-05-05 14:45:00|84963.7|84938.7|84968.4|84943.4|84968.8|84943.8|84962.9|84937.9|31
1620225910000|2021-05-05 14:45:10|84967.9|84942.9|84973.6|84948.6|84975.6|84950.6|84962.4|84937.4|38
1620225920000|2021-05-05 14:45:20|84974.6|84949.6|84977.3|84952.3|84977.3|84952.3|84970.5|84945.5|35
1620225930000|2021-05-05 14:45:30|84975.7|84950.7|84976.2|84951.2|84977.2|84952.2|84974.3|84949.3|30
1620225940000|2021-05-05 14:45:40|84974.8|84949.8|84976.6|84951.6|84978.8|84953.8|84972.6|84947.6|33
1620225950000|2021-05-05 14:45:50|84976.9|84951.9|84977|84952|84980.1|84955.1|84975.9|84950.9|28
1620225960000|2021-05-05 14:46:00|84977.9|84952.9|84979.4|84954.4|84979.4|84954.4|84975.7|84950.7|28
1620225970000|2021-05-05 14:46:10|84979.3|84954.3|84978.3|84953.3|84979.3|84954.3|84974.3|84949.3|33
1620225980000|2021-05-05 14:46:20|84979.2|84954.2|84973.4|84948.4|84988.6|84963.6|84970.5|84945.5|37
1620225990000|2021-05-05 14:46:30|84974.2|84949.2|84987.2|84962.2|84987.7|84962.7|84973.7|84948.7|35
1620226000000|2021-05-05 14:46:40|84987.4|84962.4|84990.1|84965.1|84991.7|84966.7|84986.7|84961.7|35
1620226010000|2021-05-05 14:46:50|84990.5|84965.5|84997.2|84972.2|84997.2|84972.2|84989.9|84964.9|26
1620226020000|2021-05-05 14:47:00|84997.3|84972.3|84992.5|84967.5|84998.2|84973.2|84992.5|84967.5|37
1620226030000|2021-05-05 14:47:10|84992.4|84967.4|84992.2|84967.2|84993|84968|84986.1|84961.1|37
1620226040000|2021-05-05 14:47:20|84992.3|84967.3|84989.3|84964.3|84993.3|84968.3|84989.3|84964.3|31
1620226050000|2021-05-05 14:47:30|84990.3|84965.3|84984|84959|84993.7|84968.7|84984|84959|35
1620226060000|2021-05-05 14:47:40|84983.8|84958.8|84981.1|84956.1|84987.4|84962.4|84981.1|84956.1|33
1620226070000|2021-05-05 14:47:50|84981|84956|84960.5|84935.5|84981|84956|84956.1|84931.1|39
1620226080000|2021-05-05 14:48:00|84961|84936|84963.4|84938.4|84963.7|84938.7|84956.6|84931.6|33
1620226090000|2021-05-05 14:48:10|84962.7|84937.7|84964.9|84939.9|84965.3|84940.3|84960.2|84935.2|42
1620226100000|2021-05-05 14:48:20|84966.8|84941.8|84973.4|84948.4|84973.5|84948.5|84966.8|84941.8|30
1620226110000|2021-05-05 14:48:30|84973.2|84948.2|84988.4|84963.4|84988.4|84963.4|84972.3|84947.3|25
1620226120000|2021-05-05 14:48:40|84988.9|84963.9|84970.8|84945.8|84989.2|84964.2|84969.3|84944.3|32
1620226130000|2021-05-05 14:48:50|84970.7|84945.7|84980.1|84955.1|84980.1|84955.1|84970.7|84945.7|25
1620226140000|2021-05-05 14:49:00|84982.3|84957.3|84973.6|84948.6|84982.7|84957.7|84973.6|84948.6|38
1620226150000|2021-05-05 14:49:10|84973.5|84948.5|84973|84948|84974.4|84949.4|84972.5|84947.5|25
1620226160000|2021-05-05 14:49:20|84972.9|84947.9|84969.2|84944.2|84973|84948|84966.8|84941.8|31
1620226170000|2021-05-05 14:49:30|84969|84944|84974.9|84949.9|84974.9|84949.9|84960.9|84935.9|31
1620226180000|2021-05-05 14:49:40|84977.6|84952.6|84995.3|84970.3|84995.3|84970.3|84968.7|84943.7|40
1620226190000|2021-05-05 14:49:50|84996.1|84971.1|84994.7|84969.7|84996.1|84971.1|84988.1|84963.1|37
1620226200000|2021-05-05 14:50:00|84995.2|84970.2|84985.1|84960.1|84995.2|84970.2|84984.2|84959.2|40
1620226210000|2021-05-05 14:50:10|84986.7|84961.7|84975.3|84950.3|84987.4|84962.4|84975.3|84950.3|35
1620226220000|2021-05-05 14:50:20|84974|84949|84977|84952|84977.1|84952.1|84974|84949|29
1620226230000|2021-05-05 14:50:30|84977.1|84952.1|84954.9|84929.9|84977.1|84952.1|84953.5|84928.5|36
1620226240000|2021-05-05 14:50:40|84954.5|84929.5|84954.1|84929.1|84958|84933|84953.3|84928.3|36
1620226250000|2021-05-05 14:50:50|84953.7|84928.7|84945.2|84920.2|84954.8|84929.8|84940.5|84915.5|44
1620226260000|2021-05-05 14:51:00|84944.8|84919.8|84938|84913|84945.7|84920.7|84937.2|84912.2|37
1620226270000|2021-05-05 14:51:10|84937.9|84912.9|84928.7|84903.7|84938|84913|84927.8|84902.8|36
1620226280000|2021-05-05 14:51:20|84928.3|84903.3|84906.4|84881.4|84928.9|84903.9|84906.4|84881.4|39
1620226290000|2021-05-05 14:51:30|84905.8|84880.8|84929.9|84904.9|84931.2|84906.2|84905.3|84880.3|37
1620226300000|2021-05-05 14:51:40|84930.7|84905.7|84940.5|84915.5|84940.5|84915.5|84928.1|84903.1|39
1620226310000|2021-05-05 14:51:50|84941.8|84916.8|84938.2|84913.2|84941.8|84916.8|84936.7|84911.7|32
1620226320000|2021-05-05 14:52:00|84938.5|84913.5|84945.4|84920.4|84949|84924|84927.9|84902.9|43
1620226330000|2021-05-05 14:52:10|84944.9|84919.9|84933.4|84908.4|84945.8|84920.8|84933.4|84908.4|33
1620226340000|2021-05-05 14:52:20|84935.4|84910.4|84938.3|84913.3|84945.7|84920.7|84935.4|84910.4|36
1620226350000|2021-05-05 14:52:30|84939.8|84914.8|84924.2|84899.2|84940.2|84915.2|84924.2|84899.2|38
1620226360000|2021-05-05 14:52:40|84924.3|84899.3|84949.2|84924.2|84949.6|84924.6|84922.3|84897.3|39
1620226370000|2021-05-05 14:52:50|84946.2|84921.2|84943.3|84918.3|84946.2|84921.2|84925.9|84900.9|42
1620226380000|2021-05-05 14:53:00|84943.7|84918.7|84956.5|84931.5|84958.2|84933.2|84940.9|84915.9|42
1620226390000|2021-05-05 14:53:10|84957.1|84932.1|84959.2|84934.2|84962.8|84937.8|84957.1|84932.1|32
1620226400000|2021-05-05 14:53:20|84959.5|84934.5|84963.8|84938.8|84963.8|84938.8|84951.9|84926.9|43
1620226410000|2021-05-05 14:53:30|84965.2|84940.2|84967|84942|84972.9|84947.9|84964.2|84939.2|39
1620226420000|2021-05-05 14:53:40|84966.8|84941.8|84948.6|84923.6|84966.8|84941.8|84945.1|84920.1|42
1620226430000|2021-05-05 14:53:50|84949.8|84924.8|84953.2|84928.2|84957.8|84932.8|84949.3|84924.3|35
1620226440000|2021-05-05 14:54:00|84952.8|84927.8|84946.9|84921.9|84952.8|84927.8|84942.5|84917.5|34
1620226450000|2021-05-05 14:54:10|84947.3|84922.3|84949.1|84924.1|84949.1|84924.1|84946.5|84921.5|29
1620226460000|2021-05-05 14:54:20|84949.3|84924.3|84944|84919|84949.4|84924.4|84942.6|84917.6|36
1620226470000|2021-05-05 14:54:30|84943.7|84918.7|84953.9|84928.9|84956|84931|84943.7|84918.7|31
1620226480000|2021-05-05 14:54:40|84952.3|84927.3|84952.5|84927.5|84955.2|84930.2|84949|84924|37
1620226490000|2021-05-05 14:54:50|84952.2|84927.2|84950.9|84925.9|84953.2|84928.2|84950.3|84925.3|28
1620226500000|2021-05-05 14:55:00|84949.8|84924.8|84940.4|84915.4|84949.8|84924.8|84940.2|84915.2|32
1620226510000|2021-05-05 14:55:10|84940.8|84915.8|84949.1|84924.1|84951.2|84926.2|84940.8|84915.8|36
1620226520000|2021-05-05 14:55:20|84949.8|84924.8|84951.3|84926.3|84955|84930|84947.2|84922.2|38
1620226530000|2021-05-05 14:55:30|84951.9|84926.9|84952.9|84927.9|84953.3|84928.3|84948.1|84923.1|34
1620226540000|2021-05-05 14:55:40|84952.8|84927.8|84957.8|84932.8|84961.4|84936.4|84952.2|84927.2|41
1620226550000|2021-05-05 14:55:50|84957.4|84932.4|84956|84931|84959.1|84934.1|84954|84929|35
1620226560000|2021-05-05 14:56:00|84955.7|84930.7|84956.7|84931.7|84957.7|84932.7|84950|84925|38
1620226570000|2021-05-05 14:56:10|84957.5|84932.5|84954.3|84929.3|84963|84938|84953.6|84928.6|39
1620226580000|2021-05-05 14:56:20|84953.3|84928.3|84948.8|84923.8|84954.1|84929.1|84945.6|84920.6|35
1620226590000|2021-05-05 14:56:30|84948.7|84923.7|84950|84925|84950|84925|84946.1|84921.1|32
1620226600000|2021-05-05 14:56:40|84951.2|84926.2|84948.1|84923.1|84951.8|84926.8|84942.4|84917.4|39
1620226610000|2021-05-05 14:56:50|84946|84921|84940.2|84915.2|84948.8|84923.8|84940.2|84915.2|35
1620226620000|2021-05-05 14:57:00|84940.8|84915.8|84934.3|84909.3|84941|84916|84921.2|84896.2|39
1620226630000|2021-05-05 14:57:10|84935.6|84910.6|84932.3|84907.3|84941.9|84916.9|84932.3|84907.3|37
1620226640000|2021-05-05 14:57:20|84933.2|84908.2|84932.7|84907.7|84937.3|84912.3|84929.2|84904.2|30
1620226650000|2021-05-05 14:57:30|84933|84908|84929.5|84904.5|84933|84908|84928.1|84903.1|36
1620226660000|2021-05-05 14:57:40|84929.4|84904.4|84925.7|84900.7|84930.8|84905.8|84925|84900|36
1620226670000|2021-05-05 14:57:50|84925.4|84900.4|84928.5|84903.5|84932.6|84907.6|84925.4|84900.4|37
1620226680000|2021-05-05 14:58:00|84929.1|84904.1|84925.2|84900.2|84930.4|84905.4|84923.8|84898.8|36
1620226690000|2021-05-05 14:58:10|84925.1|84900.1|84923.9|84898.9|84926|84901|84921.9|84896.9|39
1620226700000|2021-05-05 14:58:20|84924.7|84899.7|84919|84894|84925.9|84900.9|84918.8|84893.8|38
1620226710000|2021-05-05 14:58:30|84919.5|84894.5|84922.3|84897.3|84922.8|84897.8|84917.9|84892.9|33
1620226720000|2021-05-05 14:58:40|84922.6|84897.6|84926.4|84901.4|84926.8|84901.8|84917|84892|35
1620226730000|2021-05-05 14:58:50|84926.6|84901.6|84919.3|84894.3|84926.6|84901.6|84916.5|84891.5|38
1620226740000|2021-05-05 14:59:00|84918.9|84893.9|84924.7|84899.7|84924.7|84899.7|84918.9|84893.9|41
1620226750000|2021-05-05 14:59:10|84924.2|84899.2|84907.2|84882.2|84924.2|84899.2|84905|84880|37
1620226760000|2021-05-05 14:59:20|84907|84882|84894.6|84869.6|84913.7|84888.7|84892.5|84867.5|45
1620226770000|2021-05-05 14:59:30|84893.9|84868.9|84912.5|84887.5|84915.9|84890.9|84893.6|84868.6|42
1620226780000|2021-05-05 14:59:40|84912.1|84887.1|84915|84890|84916.5|84891.5|84907.9|84882.9|40
1620226790000|2021-05-05 14:59:50|84915.7|84890.7|84919.9|84894.9|84922.1|84897.1|84914|84889|39
1620226800000|2021-05-05 15:00:00|84920.9|84895.9|84929.5|84904.5|84934.8|84909.8|84920.9|84895.9|41
1620226810000|2021-05-05 15:00:10|84927.9|84902.9|84928.4|84903.4|84929.9|84904.9|84924.7|84899.7|38
1620226820000|2021-05-05 15:00:20|84928.7|84903.7|84915.7|84890.7|84930.5|84905.5|84915.7|84890.7|40
1620226830000|2021-05-05 15:00:30|84915.9|84890.9|84909.9|84884.9|84919.8|84894.8|84907.5|84882.5|38
1620226840000|2021-05-05 15:00:40|84910|84885|84915.7|84890.7|84921.3|84890.7|84909.4|84871.3|38
1620226850000|2021-05-05 15:00:50|84915.6|84890.6|84913.2|84888.2|84920.1|84895.1|84912.2|84887.2|37
1620226860000|2021-05-05 15:01:00|84912.8|84887.8|84917|84867|84917|84888.6|84896.6|84865.6|36
1620226870000|2021-05-05 15:01:10|84916.4|84866.4|84895.3|84870.3|84917.9|84879.8|84893.9|84866.4|36
1620226880000|2021-05-05 15:01:20|84893.9|84868.9|84906.5|84881.5|84913.3|84881.5|84893.9|84862.8|38
1620226890000|2021-05-05 15:01:30|84905.6|84880.6|84894.2|84869.2|84907.8|84882.4|84894.2|84857.8|39
1620226900000|2021-05-05 15:01:40|84908.5|84858.5|84892.7|84867.7|84909.1|84871.2|84891.6|84853.9|36
1620226910000|2021-05-05 15:01:50|84892.8|84867.8|84911.3|84861.3|84912.7|84875|84892|84859.2|37
1620226920000|2021-05-05 15:02:00|84911.2|84861.2|84900.6|84875.6|84917.7|84881.2|84898|84861.2|44
1620226930000|2021-05-05 15:02:10|84898.9|84873.9|84914.5|84889.5|84914.5|84889.5|84898.9|84873.9|39
1620226940000|2021-05-05 15:02:20|84913.7|84888.7|84906.6|84881.6|84915.6|84890.6|84901.5|84876.5|41
1620226950000|2021-05-05 15:02:30|84910.3|84885.3|84901.4|84876.4|84911.7|84886.7|84899.1|84874.1|39
1620226960000|2021-05-05 15:02:40|84899.9|84874.9|84892.7|84867.7|84900.9|84875.9|84891.4|84866.4|29
1620226970000|2021-05-05 15:02:50|84892.8|84867.8|84885.6|84860.6|84892.8|84867.8|84885.6|84860.6|29
1620226980000|2021-05-05 15:03:00|84884.3|84859.3|84891.8|84866.8|84893|84868|84882.6|84857.6|38
1620226990000|2021-05-05 15:03:10|84890.7|84865.7|84894.7|84869.7|84896.9|84871.9|84888.6|84863.6|36
1620227000000|2021-05-05 15:03:20|84894|84869|84893.6|84868.6|84898.9|84873.9|84892.6|84867.6|33
1620227010000|2021-05-05 15:03:30|84894.3|84869.3|84897.3|84872.3|84897.7|84872.7|84893.2|84868.2|32
1620227020000|2021-05-05 15:03:40|84897.1|84872.1|84894.4|84869.4|84898.3|84873.3|84889.8|84864.8|35
1620227030000|2021-05-05 15:03:50|84895.2|84870.2|84898.9|84873.9|84899.5|84874.5|84894|84869|24
1620227040000|2021-05-05 15:04:00|84898.8|84873.8|84891|84866|84900.2|84875.2|84888.4|84863.4|32
1620227050000|2021-05-05 15:04:10|84893.5|84868.5|84899.3|84874.3|84899.6|84874.6|84893.5|84868.5|33
1620227060000|2021-05-05 15:04:20|84899.2|84874.2|84903.2|84878.2|84903.9|84878.9|84898.7|84873.7|28
1620227070000|2021-05-05 15:04:30|84903.5|84878.5|84908.1|84883.1|84909.3|84884.3|84903.5|84878.5|33
1620227080000|2021-05-05 15:04:40|84908.2|84883.2|84906.2|84881.2|84909.5|84884.5|84906|84881|27
1620227090000|2021-05-05 15:04:50|84903.1|84878.1|84901.6|84876.6|84904.1|84879.1|84896.8|84871.8|40
1620227100000|2021-05-05 15:05:00|84902.3|84877.3|84901|84876|84903.3|84878.3|84901|84876|24
1620227110000|2021-05-05 15:05:10|84902.3|84877.3|84901.1|84876.1|84904|84879|84899.7|84874.7|21
1620227120000|2021-05-05 15:05:20|84900.9|84875.9|84900.9|84875.9|84903.7|84878.7|84899.3|84874.3|30
1620227130000|2021-05-05 15:05:30|84902.4|84877.4|84900.1|84875.1|84903.2|84878.2|84898.8|84873.8|28
1620227140000|2021-05-05 15:05:40|84899.8|84874.8|84891.3|84866.3|84900.8|84875.8|84891.3|84866.3|24
1620227150000|2021-05-05 15:05:50|84890.3|84865.3|84888.6|84863.6|84891.7|84866.7|84886.7|84861.7|31
1620227160000|2021-05-05 15:06:00|84888.5|84863.5|84887.5|84862.5|84891.4|84866.4|84886|84861|28
1620227170000|2021-05-05 15:06:10|84884.4|84859.4|84880.6|84855.6|84893|84861.4|84874.5|84841.8|38
1620227180000|2021-05-05 15:06:20|84881.3|84856.3|84884.6|84859.6|84884.6|84859.6|84880|84855|36
1620227190000|2021-05-05 15:06:30|84885|84860|84884.2|84859.2|84885.4|84860.4|84883.3|84858.3|30
1620227200000|2021-05-05 15:06:40|84886.2|84861.2|84882.9|84857.9|84887.5|84862.5|84882.8|84857.8|30
1620227210000|2021-05-05 15:06:50|84883.2|84858.2|84886.4|84861.4|84886.4|84861.4|84882.8|84857.8|26
1620227220000|2021-05-05 15:07:00|84886.5|84861.5|84884.1|84859.1|84887.3|84862.3|84884.1|84859.1|33
1620227230000|2021-05-05 15:07:10|84884.2|84859.2|84883.6|84858.6|84885.8|84860.8|84883.4|84858.4|23
1620227240000|2021-05-05 15:07:20|84883.7|84858.7|84885.3|84860.3|84885.5|84860.5|84883.2|84858.2|23
1620227250000|2021-05-05 15:07:30|84885.8|84860.8|84885.2|84860.2|84885.8|84860.8|84883.9|84858.9|26
1620227260000|2021-05-05 15:07:40|84885.4|84860.4|84883.5|84858.5|84885.4|84860.4|84883.5|84858.5|22
1620227270000|2021-05-05 15:07:50|84883.9|84858.9|84884.8|84859.8|84886.4|84861.4|84882.7|84857.7|30
1620227280000|2021-05-05 15:08:00|84885.9|84860.9|84874.8|84849.8|84885.9|84860.9|84872.4|84847.4|37
1620227290000|2021-05-05 15:08:10|84874.6|84849.6|84872.8|84847.8|84876.1|84851.1|84872.8|84847.8|28
1620227300000|2021-05-05 15:08:20|84872.6|84847.6|84878.2|84828.2|84878.2|84847.6|84860.8|84824.8|31
1620227310000|2021-05-05 15:08:30|84876.8|84826.8|84879.7|84854.7|84882.5|84857.5|84869.2|84826.6|30
1620227320000|2021-05-05 15:08:40|84879.1|84854.1|84872.5|84847.5|84879.6|84854.6|84870|84845|30
1620227330000|2021-05-05 15:08:50|84872.4|84847.4|84874.9|84849.9|84874.9|84849.9|84872.3|84847.3|26
1620227340000|2021-05-05 15:09:00|84874.1|84849.1|84872.6|84847.6|84875.7|84850.7|84872.6|84847.6|24
1620227350000|2021-05-05 15:09:10|84872.5|84847.5|84878.1|84853.1|84881.1|84856.1|84872.5|84847.5|31
1620227360000|2021-05-05 15:09:20|84877.7|84852.7|84878|84853|84878.4|84853.4|84877.1|84852.1|19
1620227370000|2021-05-05 15:09:30|84878.2|84853.2|84876.1|84851.1|84878.2|84853.2|84876.1|84851.1|24
1620227380000|2021-05-05 15:09:40|84876.5|84851.5|84875.2|84850.2|84876.7|84851.7|84873.9|84848.9|26
1620227390000|2021-05-05 15:09:50|84875|84850|84874.3|84849.3|84875.2|84850.2|84874.3|84849.3|20
1620227400000|2021-05-05 15:10:00|84874.7|84849.7|84880.1|84855.1|84881.6|84856.6|84874.7|84849.7|32
1620227410000|2021-05-05 15:10:10|84879.7|84854.7|84875.4|84850.4|84879.8|84854.8|84872.2|84847.2|32
1620227420000|2021-05-05 15:10:20|84875.3|84850.3|84875.6|84850.6|84875.9|84850.9|84871.6|84846.6|33
1620227430000|2021-05-05 15:10:30|84877.2|84852.2|84874.9|84849.9|84877.7|84852.7|84874.8|84849.8|17
1620227440000|2021-05-05 15:10:40|84875.6|84850.6|84876|84851|84877.9|84852.9|84875.4|84850.4|24
1620227450000|2021-05-05 15:10:50|84872.5|84847.5|84874.7|84849.7|84875.4|84850.4|84872.5|84847.5|24
1620227460000|2021-05-05 15:11:00|84874.8|84849.8|84882.1|84857.1|84882.1|84857.1|84871.4|84846.4|31
1620227470000|2021-05-05 15:11:10|84882.9|84857.9|84890.9|84865.9|84890.9|84865.9|84879.8|84854.8|40
1620227480000|2021-05-05 15:11:20|84891.3|84866.3|84894.8|84869.8|84899.8|84874.8|84890.2|84865.2|36
1620227490000|2021-05-05 15:11:30|84894.7|84869.7|84898.8|84873.8|84899.4|84874.4|84894.2|84869.2|36
1620227500000|2021-05-05 15:11:40|84898.2|84873.2|84903.9|84878.9|84903.9|84878.9|84893.1|84868.1|30
1620227510000|2021-05-05 15:11:50|84902.2|84877.2|84906.7|84881.7|84908.8|84883.8|84902.2|84877.2|27
1620227520000|2021-05-05 15:12:00|84907.1|84882.1|84886.1|84861.1|84907.7|84882.7|84886.1|84861.1|37
1620227530000|2021-05-05 15:12:10|84885.4|84860.4|84891.4|84866.4|84891.4|84866.4|84882.2|84857.2|34
1620227540000|2021-05-05 15:12:20|84890.5|84865.5|84898.9|84873.9|84898.9|84873.9|84890.5|84865.5|31
1620227550000|2021-05-05 15:12:30|84898.6|84873.6|84890.5|84865.5|84898.7|84873.7|84890|84865|30
1620227560000|2021-05-05 15:12:40|84890.4|84865.4|84886.4|84861.4|84891.9|84866.9|84884.4|84859.4|28
1620227570000|2021-05-05 15:12:50|84886.9|84861.9|84896.1|84871.1|84896.2|84871.2|84885.7|84860.7|30
1620227580000|2021-05-05 15:13:00|84895.2|84870.2|84883.3|84858.3|84895.8|84870.8|84880.7|84855.7|27
1620227590000|2021-05-05 15:13:10|84882.7|84857.7|84881.8|84856.8|84891|84866|84881|84856|35
1620227600000|2021-05-05 15:13:20|84881.2|84856.2|84878.1|84853.1|84881.2|84856.2|84878.1|84853.1|25
1620227610000|2021-05-05 15:13:30|84877.7|84852.7|84876.7|84851.7|84877.9|84852.9|84873.5|84848.5|30
1620227620000|2021-05-05 15:13:40|84877.1|84852.1|84878|84853|84878.5|84853.5|84876.2|84851.2|27
1620227630000|2021-05-05 15:13:50|84878.1|84853.1|84876.7|84851.7|84878.4|84853.4|84876.3|84851.3|16
1620227640000|2021-05-05 15:14:00|84876.2|84851.2|84872.4|84847.4|84877.2|84852.2|84872.4|84847.4|30
1620227650000|2021-05-05 15:14:10|84872.9|84847.9|84876.1|84851.1|84876.5|84851.5|84872.9|84847.9|24
1620227660000|2021-05-05 15:14:20|84875.6|84850.6|84874.4|84849.4|84879.7|84854.7|84874.4|84849.4|29
1620227670000|2021-05-05 15:14:30|84874|84849|84879.7|84854.7|84880.7|84855.7|84874|84849|24
1620227680000|2021-05-05 15:14:40|84881.9|84856.9|84883.3|84858.3|84884.6|84859.6|84881.4|84856.4|29
1620227690000|2021-05-05 15:14:50|84883.2|84858.2|84883.3|84858.3|84884.4|84859.4|84881.9|84856.9|26
1620227700000|2021-05-05 15:15:00|84881.8|84856.8|84885.6|84860.6|84885.7|84860.7|84881.7|84856.7|26
1620227710000|2021-05-05 15:15:10|84888|84863|84874.1|84849.1|84888.4|84863.4|84871.8|84846.8|35
1620227720000|2021-05-05 15:15:20|84872.2|84847.2|84879.2|84854.2|84879.3|84854.3|84872.2|84847.2|20
1620227730000|2021-05-05 15:15:30|84880.4|84855.4|84878.1|84853.1|84886.6|84861.6|84877|84852|33
1620227740000|2021-05-05 15:15:40|84878.3|84853.3|84870.1|84845.1|84887.1|84853.9|84870|84836.6|21
1620227750000|2021-05-05 15:15:50|84870.3|84845.3|84866|84841|84870.3|84845.3|84865.7|84840.7|23
1620227760000|2021-05-05 15:16:00|84865.7|84840.7|84867.5|84842.5|84867.7|84842.7|84863.8|84838.8|29
1620227770000|2021-05-05 15:16:10|84866.9|84841.9|84873.3|84848.3|84873.3|84848.3|84866.4|84841.4|26
1620227780000|2021-05-05 15:16:20|84876.7|84851.7|84893.5|84868.5|84894.2|84869.2|84876.7|84851.7|37
1620227790000|2021-05-05 15:16:30|84893.7|84868.7|84893.9|84868.9|84896.5|84871.5|84891.7|84866.7|33
1620227800000|2021-05-05 15:16:40|84892.7|84867.7|84896.2|84871.2|84897.4|84872.4|84891.4|84866.4|37
1620227810000|2021-05-05 15:16:50|84897.3|84872.3|84896.7|84871.7|84903.2|84878.2|84896.1|84871.1|35
1620227820000|2021-05-05 15:17:00|84897.3|84872.3|84909.6|84884.6|84910.3|84885.3|84895.5|84870.5|35
1620227830000|2021-05-05 15:17:10|84909.8|84884.8|84909.9|84884.9|84910.6|84885.6|84908.4|84883.4|24
1620227840000|2021-05-05 15:17:20|84910.1|84885.1|84921.5|84896.5|84924.3|84899.3|84910.1|84885.1|36
1620227850000|2021-05-05 15:17:30|84921.3|84896.3|84903.8|84878.8|84922.2|84897.2|84902.3|84877.3|36
1620227860000|2021-05-05 15:17:40|84904.1|84879.1|84902.6|84877.6|84904.1|84879.1|84896.1|84871.1|40
1620227870000|2021-05-05 15:17:50|84903.5|84878.5|84901.7|84876.7|84904.9|84879.9|84900.2|84875.2|30
1620227880000|2021-05-05 15:18:00|84901.5|84876.5|84901.3|84876.3|84902.5|84877.5|84896.9|84871.9|32
1620227890000|2021-05-05 15:18:10|84901.4|84876.4|84909.9|84884.9|84910.2|84885.2|84901.4|84876.4|27
1620227900000|2021-05-05 15:18:20|84909.1|84884.1|84916.6|84891.6|84916.8|84891.8|84909.1|84884.1|36
1620227910000|2021-05-05 15:18:30|84915.9|84890.9|84916.7|84891.7|84919.8|84894.8|84915.9|84890.9|36
1620227920000|2021-05-05 15:18:40|84917.2|84892.2|84915.5|84890.5|84918.2|84893.2|84912.8|84887.8|31
1620227930000|2021-05-05 15:18:50|84915.1|84890.1|84913.1|84888.1|84916|84891|84912.4|84887.4|30
1620227940000|2021-05-05 15:19:00|84912.5|84887.5|84910.6|84885.6|84913.4|84888.4|84908.9|84883.9|30
1620227950000|2021-05-05 15:19:10|84910.5|84885.5|84911.4|84886.4|84912.1|84887.1|84910.4|84885.4|29
1620227960000|2021-05-05 15:19:20|84911.6|84886.6|84908|84883|84913|84888|84908|84883|25
1620227970000|2021-05-05 15:19:30|84909|84884|84911.8|84886.8|84914.4|84889.4|84908.2|84883.2|28
1620227980000|2021-05-05 15:19:40|84912|84887|84908.8|84883.8|84912.7|84887.7|84908.8|84883.8|20
1620227990000|2021-05-05 15:19:50|84907.8|84882.8|84913|84888|84913|84888|84907.8|84882.8|12
1620228000000|2021-05-05 15:20:00|84912.8|84887.8|84915.4|84890.4|84917.4|84892.4|84912.4|84887.4|33
1620228010000|2021-05-05 15:20:10|84915.3|84890.3|84911.9|84886.9|84915.3|84890.3|84908.1|84883.1|37
1620228020000|2021-05-05 15:20:20|84912.6|84887.6|84913.1|84888.1|84913.4|84888.4|84909.5|84884.5|28
1620228030000|2021-05-05 15:20:30|84913.2|84888.2|84915.2|84890.2|84915.2|84890.2|84909.9|84884.9|24
1620228040000|2021-05-05 15:20:40|84916.6|84891.6|84911.6|84886.6|84917.7|84892.7|84911.6|84886.6|18
1620228050000|2021-05-05 15:20:50|84912.3|84887.3|84913.6|84888.6|84917.4|84892.4|84912.3|84887.3|25
1620228060000|2021-05-05 15:21:00|84913.4|84888.4|84914.9|84889.9|84915.7|84890.7|84911.4|84886.4|32
1620228070000|2021-05-05 15:21:10|84915|84890|84920.9|84895.9|84921.1|84896.1|84914.7|84889.7|29
1620228080000|2021-05-05 15:21:20|84920.8|84895.8|84917|84892|84921|84896|84915.5|84890.5|27
1620228090000|2021-05-05 15:21:30|84916.8|84891.8|84912.7|84887.7|84918.9|84893.9|84911.6|84886.6|32
1620228100000|2021-05-05 15:21:40|84912.8|84887.8|84915.5|84890.5|84916|84891|84909.7|84884.7|31
1620228110000|2021-05-05 15:21:50|84915.3|84890.3|84912.2|84887.2|84916.6|84891.6|84911.9|84886.9|26
1620228120000|2021-05-05 15:22:00|84912.3|84887.3|84909.7|84884.7|84912.9|84887.9|84907.6|84882.6|30
1620228130000|2021-05-05 15:22:10|84909.9|84884.9|84906.4|84881.4|84914.1|84889.1|84902.4|84877.4|32
1620228140000|2021-05-05 15:22:20|84906.1|84881.1|84906.8|84881.8|84907.6|84882.6|84903.6|84878.6|33
1620228150000|2021-05-05 15:22:30|84906.6|84881.6|84912.4|84887.4|84919|84894|84906.1|84881.1|35
1620228160000|2021-05-05 15:22:40|84914.9|84889.9|84931.9|84906.9|84934.5|84909.5|84913.9|84888.9|34
1620228170000|2021-05-05 15:22:50|84933.7|84908.7|84913.7|84888.7|84933.7|84908.7|84913.2|84888.2|34
1620228180000|2021-05-05 15:23:00|84913|84888|84911.7|84886.7|84916.3|84891.3|84911.3|84886.3|32
1620228190000|2021-05-05 15:23:10|84910.9|84885.9|84914|84889|84914.5|84889.5|84910.9|84885.9|29
1620228200000|2021-05-05 15:23:20|84913.6|84888.6|84913.7|84888.7|84917.7|84892.7|84913.2|84888.2|28
1620228210000|2021-05-05 15:23:30|84913.3|84888.3|84922.2|84897.2|84922.2|84897.2|84910.9|84885.9|33
1620228220000|2021-05-05 15:23:40|84921|84896|84924.7|84899.7|84926.7|84901.7|84920.8|84895.8|39
1620228230000|2021-05-05 15:23:50|84923.8|84898.8|84930.3|84880.3|84930.5|84901.2|84914.9|84879.3|27
1620228240000|2021-05-05 15:24:00|84919.6|84894.6|84925.7|84900.7|84931.7|84900.7|84917.6|84881.7|40
1620228250000|2021-05-05 15:24:10|84925|84900|84921.2|84896.2|84926.4|84901.4|84920.5|84895.5|32
1620228260000|2021-05-05 15:24:20|84920.6|84895.6|84921.8|84896.8|84924.3|84899.3|84920.4|84895.4|28
1620228270000|2021-05-05 15:24:30|84921.6|84896.6|84918.1|84893.1|84922.1|84897.1|84917.2|84892.2|23
1620228280000|2021-05-05 15:24:40|84919.3|84894.3|84917.9|84892.9|84922.9|84897.9|84917.9|84892.9|33
1620228290000|2021-05-05 15:24:50|84918.1|84893.1|84918.3|84893.3|84918.3|84893.3|84917.4|84892.4|22
1620228300000|2021-05-05 15:25:00|84918.1|84893.1|84918.4|84893.4|84919.2|84894.2|84917.6|84892.6|14
1620228310000|2021-05-05 15:25:10|84918.5|84893.5|84918.4|84893.4|84919|84894|84916.4|84891.4|26
1620228320000|2021-05-05 15:25:20|84916.3|84891.3|84920.8|84895.8|84922|84897|84915.5|84890.5|30
1620228330000|2021-05-05 15:25:30|84921.4|84896.4|84921.8|84896.8|84922.1|84897.1|84917.9|84892.9|31
1620228340000|2021-05-05 15:25:40|84922.3|84897.3|84926.2|84901.2|84927.1|84902.1|84920.5|84895.5|29
1620228350000|2021-05-05 15:25:50|84926.3|84901.3|84941.5|84916.5|84942.3|84917.3|84923.9|84898.9|35
1620228360000|2021-05-05 15:26:00|84941.9|84916.9|84950.5|84925.5|84952.3|84927.3|84937.8|84912.8|32
1620228370000|2021-05-05 15:26:10|84950.7|84925.7|84938.9|84913.9|84952|84927|84938.8|84913.8|37
1620228380000|2021-05-05 15:26:20|84939.2|84914.2|84937.9|84912.9|84940.8|84915.8|84937.9|84912.9|22
1620228390000|2021-05-05 15:26:30|84938.5|84913.5|84943|84918|84944.1|84919.1|84938.4|84913.4|27
1620228400000|2021-05-05 15:26:40|84943.1|84918.1|84937.5|84912.5|84944.2|84919.2|84936.4|84911.4|25
1620228410000|2021-05-05 15:26:50|84937.7|84912.7|84937.4|84912.4|84938.1|84913.1|84936|84911|23
1620228420000|2021-05-05 15:27:00|84936.2|84911.2|84940.5|84915.5|84940.8|84915.8|84936.1|84911.1|32
1620228430000|2021-05-05 15:27:10|84940.8|84915.8|84934.9|84909.9|84941|84916|84934.1|84909.1|28
1620228440000|2021-05-05 15:27:20|84935.4|84910.4|84929.2|84904.2|84935.7|84910.7|84928.4|84903.4|30
1620228450000|2021-05-05 15:27:30|84929.5|84904.5|84930.5|84905.5|84930.7|84905.7|84929|84904|17
1620228460000|2021-05-05 15:27:40|84930.4|84905.4|84930.5|84905.5|84930.7|84905.7|84929.1|84904.1|18
1620228470000|2021-05-05 15:27:50|84930.6|84905.6|84929.9|84904.9|84930.7|84905.7|84929.6|84904.6|22
1620228480000|2021-05-05 15:28:00|84931.1|84906.1|84929.6|84904.6|84934.5|84909.5|84929.5|84904.5|28
1620228490000|2021-05-05 15:28:10|84929.5|84904.5|84934.5|84909.5|84935.5|84910.5|84929.5|84904.5|27
1620228500000|2021-05-05 15:28:20|84934.1|84909.1|84934.9|84909.9|84935.4|84910.4|84931.1|84906.1|26
1620228510000|2021-05-05 15:28:30|84934.2|84909.2|84931.1|84906.1|84934.9|84909.9|84927.5|84902.5|23
1620228520000|2021-05-05 15:28:40|84931.9|84906.9|84925.8|84900.8|84931.9|84906.9|84925.3|84900.3|27
1620228530000|2021-05-05 15:28:50|84925.7|84900.7|84929.6|84904.6|84933.2|84908.2|84925.4|84900.4|30
1620228540000|2021-05-05 15:29:00|84929.5|84904.5|84949.6|84924.6|84950.1|84925.1|84926.9|84901.9|35
1620228550000|2021-05-05 15:29:10|84950.2|84925.2|84949.5|84924.5|84950.5|84925.5|84947.4|84922.4|29
1620228560000|2021-05-05 15:29:20|84949.7|84924.7|84949.1|84924.1|84951.5|84926.5|84945.5|84920.5|37
1620228570000|2021-05-05 15:29:30|84948.8|84923.8|84950.4|84925.4|84950.4|84925.4|84946.9|84921.9|30
1620228580000|2021-05-05 15:29:40|84950.9|84925.9|84947.4|84922.4|84950.9|84925.9|84945.7|84920.7|28
1620228590000|2021-05-05 15:29:50|84947.5|84922.5|84948|84923|84950.5|84925.5|84944.7|84919.7|34
1620228600000|2021-05-05 15:30:00|84947.3|84922.3|84952.1|84927.1|84953.3|84928.3|84946.9|84921.9|34
1620228610000|2021-05-05 15:30:10|84952|84927|84950.9|84925.9|84952.2|84927.2|84949.9|84924.9|28
1620228620000|2021-05-05 15:30:20|84951|84926|84949.5|84924.5|84951.8|84926.8|84947.3|84922.3|31
1620228630000|2021-05-05 15:30:30|84949.1|84924.1|84941.6|84916.6|84949.3|84924.3|84940.9|84915.9|35
1620228640000|2021-05-05 15:30:40|84937.5|84912.5|84941.2|84916.2|84941.5|84916.5|84936.7|84911.7|35
1620228650000|2021-05-05 15:30:50|84941.3|84916.3|84941.5|84916.5|84942.1|84917.1|84940.1|84915.1|32
1620228660000|2021-05-05 15:31:00|84941.3|84916.3|84940.8|84915.8|84941.5|84916.5|84940.5|84915.5|23
1620228670000|2021-05-05 15:31:10|84940.5|84915.5|84940.3|84915.3|84940.9|84915.9|84940.1|84915.1|21
1620228680000|2021-05-05 15:31:20|84939.5|84914.5|84937.8|84912.8|84941.5|84916.5|84937.6|84912.6|34
1620228690000|2021-05-05 15:31:30|84938|84913|84938.1|84913.1|84938.4|84913.4|84937.3|84912.3|24
1620228700000|2021-05-05 15:31:40|84938.2|84913.2|84937.6|84912.6|84938.4|84913.4|84937.2|84912.2|25
1620228710000|2021-05-05 15:31:50|84937.9|84912.9|84937.3|84912.3|84938.4|84913.4|84937|84912|21
1620228720000|2021-05-05 15:32:00|84937.6|84912.6|84941.2|84916.2|84943.1|84918.1|84937.2|84912.2|36
1620228730000|2021-05-05 15:32:10|84940.9|84915.9|84940|84915|84944.8|84919.8|84939.9|84914.9|38
1620228740000|2021-05-05 15:32:20|84939.2|84914.2|84939.6|84914.6|84941.1|84916.1|84938.3|84913.3|30
1620228750000|2021-05-05 15:32:30|84939.1|84914.1|84930.9|84905.9|84946.1|84921.1|84929.8|84895.2|33
1620228760000|2021-05-05 15:32:40|84930.6|84905.6|84928|84903|84932.6|84907.6|84928|84903|23
1620228770000|2021-05-05 15:32:50|84929.2|84904.2|84932.3|84907.3|84935.9|84910.9|84927.8|84902.8|28
1620228780000|2021-05-05 15:33:00|84934|84909|84934.3|84909.3|84935|84910|84933.5|84908.5|22
1620228790000|2021-05-05 15:33:10|84934.8|84909.8|84925.6|84900.6|84935.1|84910.1|84925.6|84900.6|15
1620228800000|2021-05-05 15:33:20|84925.9|84900.9|84920.5|84895.5|84927.8|84902.8|84919.5|84894.5|21
1620228810000|2021-05-05 15:33:30|84920.8|84895.8|84922.1|84897.1|84922.3|84897.3|84920.5|84895.5|31
1620228820000|2021-05-05 15:33:40|84921.8|84896.8|84916.6|84891.6|84921.8|84896.8|84914.7|84889.7|27
1620228830000|2021-05-05 15:33:50|84915.2|84890.2|84913|84888|84917.1|84892.1|84912.3|84887.3|30
1620228840000|2021-05-05 15:34:00|84912.8|84887.8|84917.8|84892.8|84918.5|84893.5|84911|84886|30
1620228850000|2021-05-05 15:34:10|84918.8|84893.8|84919.8|84894.8|84920.5|84895.5|84918.1|84893.1|31
1620228860000|2021-05-05 15:34:20|84919.6|84894.6|84923.1|84898.1|84923.6|84898.6|84919.3|84894.3|27
1620228870000|2021-05-05 15:34:30|84923.6|84898.6|84925.5|84900.5|84925.5|84900.5|84923.1|84898.1|20
1620228880000|2021-05-05 15:34:40|84926.3|84901.3|84927.4|84902.4|84927.8|84902.8|84925.6|84900.6|26
1620228890000|2021-05-05 15:34:50|84927.2|84902.2|84926.9|84901.9|84927.3|84902.3|84926.4|84901.4|16
1620228900000|2021-05-05 15:35:00|84927.2|84902.2|84927.4|84902.4|84927.6|84902.6|84926.6|84901.6|17
1620228910000|2021-05-05 15:35:10|84927.9|84902.9|84927.4|84902.4|84927.9|84902.9|84926.7|84901.7|18
1620228920000|2021-05-05 15:35:20|84927.8|84902.8|84928.5|84903.5|84931.2|84906.2|84927.6|84902.6|16
1620228930000|2021-05-05 15:35:30|84929.3|84904.3|84928.5|84903.5|84929.3|84904.3|84927.6|84902.6|20
1620228940000|2021-05-05 15:35:40|84927.7|84902.7|84931.9|84906.9|84932.3|84907.3|84927.7|84902.7|18
1620228950000|2021-05-05 15:35:50|84931.5|84906.5|84931.1|84906.1|84932.2|84907.2|84930.8|84905.8|17
1620228960000|2021-05-05 15:36:00|84930.5|84905.5|84926.3|84901.3|84931.6|84906.6|84924.6|84899.6|32
1620228970000|2021-05-05 15:36:10|84925.4|84900.4|84923.3|84898.3|84927.4|84902.4|84922.6|84897.6|26
1620228980000|2021-05-05 15:36:20|84923.4|84898.4|84919.8|84894.8|84924.4|84899.4|84919.8|84894.8|27
1620228990000|2021-05-05 15:36:30|84920.2|84895.2|84947.5|84897.5|84948.4|84911.6|84920.2|84883.7|27
1620229000000|2021-05-05 15:36:40|84948|84898|84934.2|84909.2|84950.4|84912.6|84929.8|84891.9|36
1620229010000|2021-05-05 15:36:50|84933.8|84908.8|84929|84904|84935.7|84910.7|84928.7|84903.7|35
1620229020000|2021-05-05 15:37:00|84928.7|84903.7|84927.8|84902.8|84929|84904|84926.3|84901.3|31
1620229030000|2021-05-05 15:37:10|84927.7|84902.7|84928.1|84903.1|84929.2|84904.2|84927.7|84902.7|27
1620229040000|2021-05-05 15:37:20|84928.2|84903.2|84930.3|84905.3|84931.2|84906.2|84928.2|84903.2|19
1620229050000|2021-05-05 15:37:30|84930.6|84905.6|84928.7|84903.7|84930.7|84905.7|84928|84903|17
1620229060000|2021-05-05 15:37:40|84928.8|84903.8|84929.4|84904.4|84929.7|84904.7|84928.3|84903.3|20
1620229070000|2021-05-05 15:37:50|84929.2|84904.2|84928.4|84903.4|84929.6|84904.6|84927.9|84902.9|20
1620229080000|2021-05-05 15:38:00|84927.8|84902.8|84927.7|84902.7|84934.6|84909.6|84925.8|84900.8|31
1620229090000|2021-05-05 15:38:10|84928.3|84903.3|84922.7|84897.7|84928.5|84903.5|84922.7|84897.7|20
1620229100000|2021-05-05 15:38:20|84921.4|84896.4|84925.3|84900.3|84926|84901|84921.4|84896.4|26
1620229110000|2021-05-05 15:38:30|84925|84900|84923.1|84898.1|84925.5|84900.5|84923.1|84898.1|17
1620229120000|2021-05-05 15:38:40|84923.3|84898.3|84922.1|84897.1|84923.9|84898.9|84920.7|84895.7|27
1620229130000|2021-05-05 15:38:50|84921|84896|84919.9|84894.9|84921.5|84896.5|84919.4|84894.4|21
1620229140000|2021-05-05 15:39:00|84920.2|84895.2|84921.4|84896.4|84924.8|84899.8|84920.2|84895.2|22
1620229150000|2021-05-05 15:39:10|84922.4|84897.4|84922.9|84897.9|84922.9|84897.9|84921.1|84896.1|19
1620229160000|2021-05-05 15:39:20|84922.2|84897.2|84922.6|84897.6|84923.2|84898.2|84921.7|84896.7|19
1620229170000|2021-05-05 15:39:30|84922.7|84897.7|84922|84897|84923|84898|84921.6|84896.6|11
1620229180000|2021-05-05 15:39:40|84922.2|84897.2|84925.3|84900.3|84927.4|84902.4|84921.3|84896.3|27
1620229190000|2021-05-05 15:39:50|84933.6|84883.6|84936.1|84886.1|84936.1|84886.1|84933.6|84883.6|26
1620229200000|2021-05-05 15:40:00|84935.7|84885.7|84923.3|84898.3|84935.9|84898.8|84923|84884.6|21
1620229210000|2021-05-05 15:40:10|84923.5|84898.5|84923.3|84898.3|84923.5|84898.5|84922.7|84897.7|9
1620229220000|2021-05-05 15:40:20|84923|84898|84922.4|84897.4|84923|84898|84921.4|84896.4|18
1620229230000|2021-05-05 15:40:30|84921.9|84896.9|84922.6|84897.6|84923.2|84898.2|84921.9|84896.9|19
1620229240000|2021-05-05 15:40:40|84922.8|84897.8|84922|84897|84924.2|84899.2|84920.5|84895.5|24
1620229250000|2021-05-05 15:40:50|84921.5|84896.5|84921.2|84896.2|84921.5|84896.5|84920.2|84895.2|25
1620229260000|2021-05-05 15:41:00|84920.7|84895.7|84920.9|84895.9|84921|84896|84920.3|84895.3|14
1620229270000|2021-05-05 15:41:10|84919.7|84894.7|84920.1|84895.1|84921.5|84896.5|84919.7|84894.7|23
1620229280000|2021-05-05 15:41:20|84920.2|84895.2|84920.7|84895.7|84920.8|84895.8|84918.9|84893.9|18
1620229290000|2021-05-05 15:41:30|84920.3|84895.3|84927.2|84877.2|84927.2|84895.4|84916.5|84877.1|30
1620229300000|2021-05-05 15:41:40|84927.6|84877.6|84908.1|84858.1|84932.4|84894.8|84906.9|84856.9|39
1620229310000|2021-05-05 15:41:50|84909|84859|84906.4|84856.4|84910.6|84860.6|84902.9|84852.9|40
1620229320000|2021-05-05 15:42:00|84907.1|84857.1|84895.4|84845.4|84907.1|84866.9|84891.2|84844.9|32
1620229330000|2021-05-05 15:42:10|84893.8|84843.8|84912.8|84887.8|84917.6|84889.5|84881.5|84843.8|36
1620229340000|2021-05-05 15:42:20|84911.4|84886.4|84941.9|84891.9|84943|84893|84910.8|84880.4|30
1620229350000|2021-05-05 15:42:30|84942.4|84892.4|84930.1|84880.1|84942.4|84892.4|84914.1|84864.1|41
1620229360000|2021-05-05 15:42:40|84929.1|84879.1|84926.9|84876.9|84930|84880|84926.6|84876.6|28
1620229370000|2021-05-05 15:42:50|84926.5|84876.5|84921.9|84871.9|84927|84877|84921.9|84871.9|19
1620229380000|2021-05-05 15:43:00|84920.7|84870.7|84927.2|84877.2|84927.2|84877.2|84919.5|84869.5|34
1620229390000|2021-05-05 15:43:10|84926.3|84876.3|84916.3|84866.3|84933.9|84883.9|84916.3|84866.3|38
1620229400000|2021-05-05 15:43:20|84919.1|84869.1|84905.4|84855.4|84924|84874|84896.3|84846.3|38
1620229410000|2021-05-05 15:43:30|84906|84856|84915.3|84865.3|84915.3|84865.3|84903.8|84853.8|39
1620229420000|2021-05-05 15:43:40|84915.6|84865.6|84929|84879|84943.8|84901.8|84913.7|84863.7|39
1620229430000|2021-05-05 15:43:50|84929.8|84879.8|84945.8|84895.8|84946.1|84896.1|84926.6|84876.6|43
1620229440000|2021-05-05 15:44:00|84946|84896|84945.3|84895.3|84957.2|84907.2|84943.5|84893.5|35
1620229450000|2021-05-05 15:44:10|84945|84895|84944.2|84894.2|84946.9|84896.9|84942.5|84892.5|26
1620229460000|2021-05-05 15:44:20|84942.9|84892.9|84943.5|84893.5|84946.3|84896.3|84925.5|84875.5|34
1620229470000|2021-05-05 15:44:30|84945|84895|84954.3|84904.3|84959.2|84909.2|84941.6|84891.6|45
1620229480000|2021-05-05 15:44:40|84953.1|84903.1|84957.1|84907.1|84962.8|84912.8|84952.8|84902.8|39
1620229490000|2021-05-05 15:44:50|84957.2|84907.2|84955.9|84905.9|84959|84909|84955.1|84905.1|39
1620229500000|2021-05-05 15:45:00|84956.3|84906.3|84958|84908|84958.6|84908.6|84956|84906|25
1620229510000|2021-05-05 15:45:10|84958.2|84908.2|84961.9|84911.9|84962.1|84912.1|84956.6|84906.6|24
1620229520000|2021-05-05 15:45:20|84961.5|84911.5|84959.5|84909.5|84962.2|84912.2|84959.2|84909.2|23
1620229530000|2021-05-05 15:45:30|84959.7|84909.7|84964.6|84914.6|84965.5|84915.5|84959.7|84909.7|27
1620229540000|2021-05-05 15:45:40|84965.3|84915.3|84964.1|84914.1|84969.1|84919.1|84962.8|84912.8|40
1620229550000|2021-05-05 15:45:50|84964.8|84914.8|84965|84915|84965.5|84915.5|84962.5|84912.5|25
1620229560000|2021-05-05 15:46:00|84964.5|84914.5|84963.8|84913.8|84965.9|84915.9|84963.2|84913.2|37
1620229570000|2021-05-05 15:46:10|84963|84913|84968.2|84918.2|84969.3|84919.3|84962|84912|27
1620229580000|2021-05-05 15:46:20|84967.1|84917.1|84956.7|84906.7|84967.9|84917.9|84956.5|84906.5|37
1620229590000|2021-05-05 15:46:30|84956.9|84906.9|84959.6|84909.6|84959.7|84909.7|84956.9|84906.9|33
1620229600000|2021-05-05 15:46:40|84959.5|84909.5|84959.6|84909.6|84960.4|84910.4|84955.8|84905.8|37
1620229610000|2021-05-05 15:46:50|84959.2|84909.2|84959.5|84909.5|84959.6|84909.6|84958.2|84908.2|18
1620229620000|2021-05-05 15:47:00|84962|84912|84966.3|84916.3|84966.3|84916.3|84960.5|84910.5|27
1620229630000|2021-05-05 15:47:10|84966.4|84916.4|84965.9|84915.9|84966.4|84916.4|84964.2|84914.2|21
1620229640000|2021-05-05 15:47:20|84966.7|84916.7|84962.7|84912.7|84966.7|84916.7|84961.8|84911.8|26
1620229650000|2021-05-05 15:47:30|84963.6|84913.6|84965.2|84915.2|84965.4|84927.1|84952.1|84911|23
1620229660000|2021-05-05 15:47:40|84964.2|84914.2|84964.6|84914.6|84965.1|84915.1|84962|84912|24
1620229670000|2021-05-05 15:47:50|84964.5|84914.5|84962.8|84912.8|84964.5|84914.5|84960|84910|24
1620229680000|2021-05-05 15:48:00|84962.7|84912.7|84961.9|84911.9|84962.8|84912.8|84960.9|84910.9|16
1620229690000|2021-05-05 15:48:10|84962|84912|84957|84907|84962.4|84912.4|84957|84907|21
1620229700000|2021-05-05 15:48:20|84957.4|84907.4|84947.9|84897.9|84959.8|84909.8|84947.1|84897.1|28
1620229710000|2021-05-05 15:48:30|84948.1|84898.1|84927.7|84877.7|84949.4|84899.4|84926.3|84876.3|42
1620229720000|2021-05-05 15:48:40|84927.4|84877.4|84930.3|84880.3|84933.1|84883.1|84926.5|84876.5|38
1620229730000|2021-05-05 15:48:50|84930.4|84880.4|84931.2|84881.2|84931.2|84881.2|84929.1|84879.1|22
1620229740000|2021-05-05 15:49:00|84930.9|84880.9|84928.9|84878.9|84930.9|84880.9|84927.6|84877.6|21
1620229750000|2021-05-05 15:49:10|84929.2|84879.2|84938.9|84888.9|84938.9|84888.9|84928.3|84878.3|24
1620229760000|2021-05-05 15:49:20|84940.8|84890.8|84938.3|84888.3|84945.2|84908.1|84933.1|84887.1|25
1620229770000|2021-05-05 15:49:30|84938|84888|84938.4|84888.4|84941.2|84903.5|84927|84886.2|34
1620229780000|2021-05-05 15:49:40|84938|84888|84940.6|84890.6|84940.7|84890.7|84937.3|84887.3|23
1620229790000|2021-05-05 15:49:50|84939.9|84889.9|84938|84888|84941.5|84891.5|84937.9|84887.9|25
1620229800000|2021-05-05 15:50:00|84938.1|84888.1|84940.7|84890.7|84941.1|84891.1|84937.2|84887.2|27
1620229810000|2021-05-05 15:50:10|84940.5|84890.5|84940.7|84890.7|84941.5|84891.5|84940.4|84890.4|17
1620229820000|2021-05-05 15:50:20|84940.6|84890.6|84935.6|84885.6|84941|84899.2|84924.2|84885.3|24
1620229830000|2021-05-05 15:50:30|84936.1|84886.1|84938.1|84888.1|84938.2|84888.2|84935.6|84885.6|17
1620229840000|2021-05-05 15:50:40|84937.7|84887.7|84937.5|84887.5|84938.3|84888.3|84936.8|84886.8|21
1620229850000|2021-05-05 15:50:50|84937.6|84887.6|84936.1|84886.1|84938|84888|84936|84886|17
1620229860000|2021-05-05 15:51:00|84936.5|84886.5|84923.1|84898.1|84936.5|84899.9|84921.1|84883.8|32
1620229870000|2021-05-05 15:51:10|84922.9|84897.9|84926|84901|84926|84901|84922.5|84897.5|24
1620229880000|2021-05-05 15:51:20|84925.8|84900.8|84923.6|84898.6|84925.8|84900.8|84923.6|84898.6|22
1620229890000|2021-05-05 15:51:30|84923.9|84898.9|84924.3|84899.3|84924.5|84899.5|84922.4|84897.4|21
1620229900000|2021-05-05 15:51:40|84923.3|84898.3|84923.4|84898.4|84924.8|84899.8|84923.2|84898.2|20
1620229910000|2021-05-05 15:51:50|84923.5|84898.5|84923.4|84898.4|84923.8|84898.8|84922.5|84897.5|17
1620229920000|2021-05-05 15:52:00|84923.3|84898.3|84931.3|84906.3|84931.3|84906.3|84922.6|84897.6|16
1620229930000|2021-05-05 15:52:10|84932.4|84907.4|84925|84900|84949.2|84907.6|84924.3|84887.3|26
1620229940000|2021-05-05 15:52:20|84924.9|84899.9|84933.4|84883.4|84939.3|84901.3|84920.4|84883.4|17
1620229950000|2021-05-05 15:52:30|84933.2|84883.2|84933.4|84883.4|84935|84895.7|84917.7|84880.9|33
1620229960000|2021-05-05 15:52:40|84933.6|84883.6|84927.4|84902.4|84934.3|84902.4|84926.7|84883.6|16
1620229970000|2021-05-05 15:52:50|84927.2|84902.2|84924.4|84899.4|84927.9|84902.9|84924.4|84899.4|30
1620229980000|2021-05-05 15:53:00|84924.6|84899.6|84918.5|84893.5|84924.6|84899.6|84918.5|84893.5|25
1620229990000|2021-05-05 15:53:10|84918.6|84893.6|84917.1|84892.1|84919.1|84894.1|84917.1|84892.1|30
1620230000000|2021-05-05 15:53:20|84916.5|84891.5|84916.7|84891.7|84930.2|84893|84916.2|84878.2|24
1620230010000|2021-05-05 15:53:30|84917.2|84892.2|84920|84895|84933.4|84895|84916.3|84880.6|26
1620230020000|2021-05-05 15:53:40|84920.7|84895.7|84919.8|84894.8|84920.7|84895.7|84919.7|84894.7|14
1620230030000|2021-05-05 15:53:50|84919.9|84894.9|84921.2|84896.2|84921.7|84896.7|84919.9|84894.9|16
1620230040000|2021-05-05 15:54:00|84922|84897|84921.5|84896.5|84922.1|84897.1|84920.2|84895.2|18
1620230050000|2021-05-05 15:54:10|84921.4|84896.4|84922.3|84897.3|84922.5|84897.5|84921.4|84896.4|17
1620230060000|2021-05-05 15:54:20|84921.9|84896.9|84921.8|84896.8|84922.1|84897.1|84921.2|84896.2|14
1620230070000|2021-05-05 15:54:30|84921.5|84896.5|84921.8|84896.8|84922.1|84897.1|84920.9|84895.9|14
1620230080000|2021-05-05 15:54:40|84921.9|84896.9|84922.2|84897.2|84922.3|84897.3|84921.5|84896.5|12
1620230090000|2021-05-05 15:54:50|84922.1|84897.1|84924.8|84899.8|84936.5|84900.1|84921.7|84885.6|16
1620230100000|2021-05-05 15:55:00|84937.3|84887.3|84933.8|84883.8|84937.3|84887.3|84933.7|84883.7|24
1620230110000|2021-05-05 15:55:10|84933.5|84883.5|84934|84884|84934.2|84884.2|84933.4|84883.4|14
1620230120000|2021-05-05 15:55:20|84933.9|84883.9|84921.4|84896.4|84934.1|84896.6|84920.9|84883.6|13
1620230130000|2021-05-05 15:55:30|84921.3|84896.3|84917.5|84892.5|84921.4|84896.4|84917.5|84892.5|18
1620230140000|2021-05-05 15:55:40|84918.1|84893.1|84917.4|84892.4|84918.1|84893.1|84916.9|84891.9|13
1620230150000|2021-05-05 15:55:50|84917.5|84892.5|84918.2|84893.2|84918.4|84893.4|84917.4|84892.4|13
1620230160000|2021-05-05 15:56:00|84918|84893|84921.3|84896.3|84921.3|84896.3|84918|84893|24
1620230170000|2021-05-05 15:56:10|84921.4|84896.4|84920.9|84895.9|84921.5|84896.5|84920.5|84895.5|22
1620230180000|2021-05-05 15:56:20|84920.7|84895.7|84919.3|84894.3|84922.1|84897.1|84919.3|84894.3|16
1620230190000|2021-05-05 15:56:30|84919.2|84894.2|84922|84897|84922|84897|84918.9|84893.9|18
1620230200000|2021-05-05 15:56:40|84921.9|84896.9|84921.9|84896.9|84922.5|84897.5|84921.9|84896.9|13
1620230210000|2021-05-05 15:56:50|84922.3|84897.3|84920.6|84895.6|84922.4|84897.4|84920.5|84895.5|18
1620230220000|2021-05-05 15:57:00|84921.9|84896.9|84936.7|84886.7|84936.9|84900.2|84921.3|84884.9|22
1620230230000|2021-05-05 15:57:10|84937.3|84887.3|84924.3|84899.3|84937.3|84900.2|84923.8|84886.8|19
1620230240000|2021-05-05 15:57:20|84924.4|84899.4|84924.4|84899.4|84924.6|84899.6|84924.3|84899.3|9
1620230250000|2021-05-05 15:57:30|84923.8|84898.8|84921.6|84896.6|84923.8|84898.8|84911.8|84886.8|37
1620230260000|2021-05-05 15:57:40|84921.7|84896.7|84922.8|84897.8|84923|84898|84921.3|84896.3|29
1620230270000|2021-05-05 15:57:50|84923|84898|84925.9|84900.9|84927.6|84902.6|84922.3|84897.3|32
1620230280000|2021-05-05 15:58:00|84925.3|84900.3|84926.8|84901.8|84926.9|84901.9|84925|84900|26
1620230290000|2021-05-05 15:58:10|84926.7|84901.7|84926.4|84901.4|84926.7|84901.7|84925.4|84900.4|18
1620230300000|2021-05-05 15:58:20|84926.5|84901.5|84925.6|84900.6|84927.9|84902.9|84924.4|84899.4|23
1620230310000|2021-05-05 15:58:30|84925|84900|84926|84901|84926|84901|84925|84900|19
1620230320000|2021-05-05 15:58:40|84925.6|84900.6|84922.1|84897.1|84926.3|84901.3|84920.8|84895.8|23
1620230330000|2021-05-05 15:58:50|84922|84897|84924.4|84899.4|84924.8|84899.8|84921.9|84896.9|27
1620230340000|2021-05-05 15:59:00|84924.3|84899.3|84926.6|84901.6|84927.4|84902.4|84922.2|84897.2|28
1620230350000|2021-05-05 15:59:10|84927.2|84902.2|84922.3|84897.3|84927.7|84902.7|84921.6|84896.6|34
1620230360000|2021-05-05 15:59:20|84922.9|84897.9|84923.7|84898.7|84923.7|84898.7|84922|84897|28
1620230370000|2021-05-05 15:59:30|84925|84900|84923.1|84898.1|84926.4|84901.4|84922.6|84897.6|33
1620230380000|2021-05-05 15:59:40|84923|84898|84920.8|84895.8|84925.5|84900.5|84920.2|84895.2|33
1620230390000|2021-05-05 15:59:50|84920.9|84895.9|84911.1|84886.1|84921.3|84896.3|84911.1|84886.1|36
1620230400000|2021-05-05 16:00:00|84910.9|84885.9|84941.1|84891.1|84942.3|84892.3|84910.2|84871.3|35
1620230410000|2021-05-05 16:00:10|84942.7|84892.7|84918.4|84868.4|84944.4|84894.4|84916|84866|32
1620230420000|2021-05-05 16:00:20|84916.9|84866.9|84914.7|84864.7|84917.8|84867.8|84912.8|84862.8|37
1620230430000|2021-05-05 16:00:30|84915.6|84865.6|84913.3|84863.3|84915.6|84865.6|84911.3|84861.3|35
1620230440000|2021-05-05 16:00:40|84913.5|84863.5|84911.7|84861.7|84915.5|84865.5|84911.7|84861.7|27
1620230450000|2021-05-05 16:00:50|84911.8|84861.8|84912.5|84862.5|84913.2|84863.2|84910.3|84860.3|27
1620230460000|2021-05-05 16:01:00|84913|84863|84941.6|84891.6|84941.7|84891.7|84912|84862.7|34
1620230470000|2021-05-05 16:01:10|84943|84893|84936.9|84886.9|84943|84893|84933.6|84883.6|31
1620230480000|2021-05-05 16:01:20|84937.5|84887.5|84933.4|84883.4|84937.7|84887.7|84933.2|84883.2|30
1620230490000|2021-05-05 16:01:30|84933.3|84883.3|84924.6|84874.6|84933.4|84883.4|84924|84874|30
1620230500000|2021-05-05 16:01:40|84924.3|84874.3|84920.3|84870.3|84924.7|84874.7|84917.5|84867.5|25
1620230510000|2021-05-05 16:01:50|84920.8|84870.8|84922.4|84897.4|84933.5|84897.4|84919.1|84869.1|35
1620230520000|2021-05-05 16:02:00|84922.3|84897.3|84936.7|84886.7|84936.7|84897.3|84921.1|84882.1|32
1620230530000|2021-05-05 16:02:10|84935.8|84885.8|84948.3|84898.3|84949.9|84899.9|84935.2|84885.2|34
1620230540000|2021-05-05 16:02:20|84949.4|84899.4|84942|84892|84954.3|84904.3|84941.7|84891.7|37
1620230550000|2021-05-05 16:02:30|84941.3|84891.3|84934.1|84884.1|84941.3|84891.3|84933.8|84883.8|28
1620230560000|2021-05-05 16:02:40|84933.8|84883.8|84937.5|84887.5|84938|84888|84932.7|84882.7|19
1620230570000|2021-05-05 16:02:50|84938.4|84888.4|84938.4|84888.4|84938.6|84888.6|84937.4|84887.4|24
1620230580000|2021-05-05 16:03:00|84938.6|84888.6|84938.8|84888.8|84941.4|84891.4|84937.9|84887.9|26
1620230590000|2021-05-05 16:03:10|84938.9|84888.9|84939.4|84889.4|84942.2|84892.2|84938.9|84888.9|16
1620230600000|2021-05-05 16:03:20|84939.5|84889.5|84940.1|84890.1|84940.7|84890.7|84939.3|84889.3|17
1620230610000|2021-05-05 16:03:30|84939.8|84889.8|84942.9|84892.9|84945.4|84895.4|84938.7|84888.7|22
1620230620000|2021-05-05 16:03:40|84950.2|84900.2|84946|84896|84950.2|84900.2|84941.8|84891.8|28
1620230630000|2021-05-05 16:03:50|84945.8|84895.8|84944.3|84894.3|84945.9|84895.9|84943.9|84893.9|21
1620230640000|2021-05-05 16:04:00|84944.6|84894.6|84926.8|84876.8|84945.1|84895.1|84926.8|84876.8|31
1620230650000|2021-05-05 16:04:10|84926.6|84876.6|84938.9|84888.9|84939.3|84889.3|84926.6|84876.6|34
1620230660000|2021-05-05 16:04:20|84939|84889|84935.4|84885.4|84939.4|84889.4|84928|84878|36
1620230670000|2021-05-05 16:04:30|84935.5|84885.5|84925.3|84875.3|84937.5|84887.5|84925.1|84875.1|29
1620230680000|2021-05-05 16:04:40|84925.5|84875.5|84934.3|84884.3|84934.4|84886.3|84910|84870.5|30
1620230690000|2021-05-05 16:04:50|84935.3|84885.3|84938.2|84888.2|84940.3|84890.3|84927.9|84877.9|33
1620230700000|2021-05-05 16:05:00|84938.6|84888.6|84961|84911|84962.3|84912.3|84938.2|84888.2|36
1620230710000|2021-05-05 16:05:10|84956.4|84906.4|84953.9|84903.9|84956.4|84906.4|84952.9|84902.9|25
1620230720000|2021-05-05 16:05:20|84954.6|84904.6|84957.9|84907.9|84958.7|84908.7|84952.1|84902.1|29
1620230730000|2021-05-05 16:05:30|84957.8|84907.8|84956|84906|84958.6|84908.6|84956|84906|17
1620230740000|2021-05-05 16:05:40|84957|84907|84951.6|84901.6|84957.6|84907.6|84947.6|84897.6|23
1620230750000|2021-05-05 16:05:50|84952|84902|84951.1|84901.1|84952.9|84907.6|84930.4|84895.9|28
1620230760000|2021-05-05 16:06:00|84951.3|84901.3|84955|84905|84955.2|84905.2|84950.7|84900.7|21
1620230770000|2021-05-05 16:06:10|84954.9|84904.9|84955|84905|84955.4|84905.4|84954.3|84904.3|17
1620230780000|2021-05-05 16:06:20|84954.2|84904.2|84952|84902|84954.2|84904.2|84948.6|84898.6|27
1620230790000|2021-05-05 16:06:30|84951.6|84901.6|84951.7|84901.7|84953.8|84914.8|84939|84899.4|24
1620230800000|2021-05-05 16:06:40|84952|84902|84954.7|84904.7|84955.6|84905.6|84951.4|84901.4|13
1620230810000|2021-05-05 16:06:50|84954.1|84904.1|84950.5|84900.5|84954.1|84904.1|84948.4|84898.4|25
1620230820000|2021-05-05 16:07:00|84951.2|84901.2|84950.6|84900.6|84951.2|84901.2|84947.7|84897.7|25
1620230830000|2021-05-05 16:07:10|84950.8|84900.8|84955|84905|84955.3|84905.3|84950.8|84900.8|21
1620230840000|2021-05-05 16:07:20|84954.8|84904.8|84955.9|84905.9|84956.7|84906.7|84954.7|84904.7|28
1620230850000|2021-05-05 16:07:30|84956|84906|84955.5|84905.5|84956|84906|84955.2|84905.2|21
1620230860000|2021-05-05 16:07:40|84955.6|84905.6|84962|84912|84962|84912|84955.2|84905.2|21
1620230870000|2021-05-05 16:07:50|84961|84911|84959.3|84909.3|84961|84911|84959.3|84909.3|16
1620230880000|2021-05-05 16:08:00|84959.4|84909.4|84958.6|84908.6|84960.8|84910.8|84958.6|84908.6|16
1620230890000|2021-05-05 16:08:10|84959|84909|84957.3|84907.3|84959.3|84909.3|84957.3|84907.3|16
1620230900000|2021-05-05 16:08:20|84957.4|84907.4|84961.6|84911.6|84963.4|84913.4|84955.5|84905.5|32
1620230910000|2021-05-05 16:08:30|84961.8|84911.8|84962.9|84912.9|84963.9|84913.9|84960.9|84910.9|24
1620230920000|2021-05-05 16:08:40|84962.7|84912.7|84962.2|84912.2|84963.2|84913.2|84962.2|84912.2|17
1620230930000|2021-05-05 16:08:50|84963.1|84913.1|84960.8|84910.8|84963.3|84913.3|84960.8|84910.8|26
1620230940000|2021-05-05 16:09:00|84963.2|84913.2|84957.8|84907.8|84963.4|84913.4|84957.8|84907.8|27
1620230950000|2021-05-05 16:09:10|84957.4|84907.4|84962.5|84912.5|84963.1|84913.1|84957.4|84907.4|20
1620230960000|2021-05-05 16:09:20|84962.6|84912.6|84961.1|84911.1|84963.3|84913.3|84960.3|84910.3|28
1620230970000|2021-05-05 16:09:30|84961.9|84911.9|84962.3|84912.3|84962.6|84912.6|84961|84911|13
1620230980000|2021-05-05 16:09:40|84961.9|84911.9|84962.6|84912.6|84964.1|84914.1|84961.9|84911.9|12
1620230990000|2021-05-05 16:09:50|84962.5|84912.5|84960.1|84910.1|84963.2|84913.2|84958|84908|24
1620231000000|2021-05-05 16:10:00|84960.7|84910.7|84953.9|84903.9|84961.8|84911.8|84953.8|84903.8|29
1620231010000|2021-05-05 16:10:10|84957.2|84907.2|84958.9|84908.9|84959.3|84909.3|84954.4|84904.4|28
1620231020000|2021-05-05 16:10:20|84958.4|84908.4|84958.6|84908.6|84959.9|84909.9|84957.9|84907.9|27
1620231030000|2021-05-05 16:10:30|84958.5|84908.5|84954.8|84904.8|84958.6|84908.6|84953.9|84903.9|27
1620231040000|2021-05-05 16:10:40|84954.7|84904.7|84958.3|84908.3|84959.5|84909.5|84954|84904|30
1620231050000|2021-05-05 16:10:50|84957.9|84907.9|84956.3|84906.3|84959|84909|84956.2|84906.2|13
1620231060000|2021-05-05 16:11:00|84956.5|84906.5|84949.3|84899.3|84956.5|84906.5|84946.9|84896.9|32
1620231070000|2021-05-05 16:11:10|84949.4|84899.4|84947.7|84897.7|84949.4|84899.4|84947.6|84897.6|22
1620231080000|2021-05-05 16:11:20|84948|84898|84948.4|84898.4|84948.5|84898.5|84947.8|84897.8|19
1620231090000|2021-05-05 16:11:30|84948.1|84898.1|84949.8|84899.8|84950.8|84912.3|84934.7|84898.1|16
1620231100000|2021-05-05 16:11:40|84949|84899|84949.9|84899.9|84951.3|84901.3|84948.9|84898.9|13
1620231110000|2021-05-05 16:11:50|84949.7|84899.7|84950.3|84900.3|84952.4|84902.4|84949.7|84899.7|7
1620231120000|2021-05-05 16:12:00|84949.8|84899.8|84950.2|84900.2|84956.1|84906.1|84949.7|84899.7|17
1620231130000|2021-05-05 16:12:10|84950|84900|84947.6|84897.6|84950.2|84900.2|84946.3|84896.3|24
1620231140000|2021-05-05 16:12:20|84947.4|84897.4|84946.9|84896.9|84947.9|84897.9|84946.1|84896.1|14
1620231150000|2021-05-05 16:12:30|84947|84897|84948|84898|84948|84898|84946.2|84896.2|23
1620231160000|2021-05-05 16:12:40|84948.1|84898.1|84948|84898|84950.1|84900.1|84947.7|84897.7|14
1620231170000|2021-05-05 16:12:50|84933.2|84908.2|84935.3|84910.3|84936.1|84911.1|84933.2|84908.2|19
1620231180000|2021-05-05 16:13:00|84935.8|84910.8|84949|84899|84949.9|84911.4|84935.5|84894.4|26
1620231190000|2021-05-05 16:13:10|84949.6|84899.6|84946.6|84896.6|84949.6|84899.6|84941.9|84891.9|30
1620231200000|2021-05-05 16:13:20|84946.1|84896.1|84945.7|84895.7|84946.7|84896.7|84944.7|84894.7|15
1620231210000|2021-05-05 16:13:30|84945.6|84895.6|84936.7|84911.7|84951.2|84913.3|84934.8|84894.5|22
1620231220000|2021-05-05 16:13:40|84936.8|84911.8|84936.7|84911.7|84938|84913|84936.2|84911.2|16
1620231230000|2021-05-05 16:13:50|84936.8|84911.8|84937.1|84912.1|84938.3|84913.3|84935.3|84910.3|17
1620231240000|2021-05-05 16:14:00|84939.1|84914.1|84936.8|84911.8|84940.2|84915.2|84936.8|84911.8|32
1620231250000|2021-05-05 16:14:10|84936.6|84911.6|84947.4|84897.4|84947.5|84912.6|84933.1|84896|32
1620231260000|2021-05-05 16:14:20|84947.6|84897.6|84946.3|84896.3|84947.8|84897.8|84945.9|84895.9|28
1620231270000|2021-05-05 16:14:30|84946.5|84896.5|84949|84899|84950|84900|84945|84895|30
1620231280000|2021-05-05 16:14:40|84949.2|84899.2|84947.7|84897.7|84949.4|84899.4|84946.4|84896.4|28
1620231290000|2021-05-05 16:14:50|84949.5|84899.5|84946.3|84896.3|84949.5|84899.5|84946.2|84896.2|25
1620231300000|2021-05-05 16:15:00|84946.6|84896.6|84946.9|84896.9|84947.5|84897.5|84946.2|84896.2|25
1620231310000|2021-05-05 16:15:10|84947.7|84897.7|84947.2|84897.2|84948.6|84898.6|84946.3|84896.3|27
1620231320000|2021-05-05 16:15:20|84947.3|84897.3|84941.9|84891.9|84948.1|84898.1|84941.8|84891.8|36
1620231330000|2021-05-05 16:15:30|84941.6|84891.6|84942.4|84892.4|84944.4|84894.4|84941.6|84891.6|39
1620231340000|2021-05-05 16:15:40|84942.2|84892.2|84940|84890|84943.1|84893.1|84939.7|84889.7|34
1620231350000|2021-05-05 16:15:50|84940.4|84890.4|84936.8|84886.8|84941.4|84891.4|84936.8|84886.8|30
1620231360000|2021-05-05 16:16:00|84937.8|84887.8|84934.4|84884.4|84937.8|84887.8|84933.6|84883.6|38
1620231370000|2021-05-05 16:16:10|84935.9|84885.9|84934.6|84884.6|84936.2|84886.2|84933.6|84883.6|35
1620231380000|2021-05-05 16:16:20|84934.7|84884.7|84935|84885|84935.8|84885.8|84934.3|84884.3|34
1620231390000|2021-05-05 16:16:30|84934.7|84884.7|84933.9|84883.9|84935.4|84885.4|84933.5|84883.5|34
1620231400000|2021-05-05 16:16:40|84934.2|84884.2|84934.4|84884.4|84936.3|84886.3|84933.6|84883.6|30
1620231410000|2021-05-05 16:16:50|84934.3|84884.3|84934.3|84884.3|84936.1|84886.1|84934.1|84884.1|32
1620231420000|2021-05-05 16:17:00|84933.7|84883.7|84935.7|84885.7|84935.7|84885.7|84932.1|84882.1|32
1620231430000|2021-05-05 16:17:10|84935.4|84885.4|84933.5|84883.5|84935.6|84885.6|84933.4|84883.4|31
1620231440000|2021-05-05 16:17:20|84933.9|84883.9|84934.3|84884.3|84934.6|84884.6|84933.2|84883.2|29
1620231450000|2021-05-05 16:17:30|84934.6|84884.6|84930.6|84880.6|84935.8|84885.8|84930.2|84880.2|28
1620231460000|2021-05-05 16:17:40|84931.5|84881.5|84931.9|84881.9|84932.6|84882.6|84927.6|84877.6|15
1620231470000|2021-05-05 16:17:50|84932.1|84882.1|84936.8|84886.8|84937|84887|84932.1|84882.1|23
1620231480000|2021-05-05 16:18:00|84938.3|84888.3|84938.8|84888.8|84940|84890|84936.9|84886.9|29
1620231490000|2021-05-05 16:18:10|84938.3|84888.3|84937.2|84887.2|84939.3|84889.3|84937.2|84887.2|17
1620231500000|2021-05-05 16:18:20|84937.3|84887.3|84939.9|84889.9|84942.2|84892.2|84936.6|84886.6|25
1620231510000|2021-05-05 16:18:30|84939.6|84889.6|84934.7|84909.7|84945.3|84910.3|84931.9|84889.6|31
1620231520000|2021-05-05 16:18:40|84934.9|84909.9|84956.4|84906.4|84956.4|84911.1|84933.4|84897.8|34
1620231530000|2021-05-05 16:18:50|84955.7|84905.7|84956|84906|84957.2|84907.2|84954.5|84904.5|31
1620231540000|2021-05-05 16:19:00|84955.9|84905.9|84960.4|84910.4|84960.9|84910.9|84955.9|84905.9|32
1620231550000|2021-05-05 16:19:10|84962.4|84912.4|84963.5|84913.5|84963.6|84913.6|84960|84910|29
1620231560000|2021-05-05 16:19:20|84964.2|84914.2|84964.1|84914.1|84964.9|84914.9|84963.3|84913.3|31
1620231570000|2021-05-05 16:19:30|84963.7|84913.7|84965.2|84915.2|84965.2|84915.2|84963.4|84913.4|20
1620231580000|2021-05-05 16:19:40|84965.9|84915.9|84972.1|84922.1|84973.8|84923.8|84965.7|84915.7|36
1620231590000|2021-05-05 16:19:50|84972.2|84922.2|84977|84927|84977.4|84927.4|84971.6|84921.6|35
1620231600000|2021-05-05 16:20:00|84976.9|84926.9|84971.4|84921.4|84979.5|84929.5|84971.4|84921.4|31
1620231610000|2021-05-05 16:20:10|84971|84921|84970.6|84920.6|84973|84923|84969.7|84919.7|39
1620231620000|2021-05-05 16:20:20|84970.7|84920.7|84972.8|84922.8|84973|84923|84970.7|84920.7|26
1620231630000|2021-05-05 16:20:30|84973.7|84923.7|84971.9|84921.9|84977|84927|84971.9|84921.9|28
1620231640000|2021-05-05 16:20:40|84972.1|84922.1|84979.4|84929.4|84980.8|84930.8|84972.1|84922.1|19
1620231650000|2021-05-05 16:20:50|84979.5|84929.5|84979.7|84929.7|84981|84931|84979.1|84929.1|25
1620231660000|2021-05-05 16:21:00|84979.9|84929.9|84980|84930|84987.1|84937.1|84979.6|84929.6|37
1620231670000|2021-05-05 16:21:10|84979.8|84929.8|84977.8|84927.8|84979.8|84929.8|84976.5|84926.5|26
1620231680000|2021-05-05 16:21:20|84977.7|84927.7|84974.7|84924.7|84977.7|84927.7|84974.4|84924.4|20
1620231690000|2021-05-05 16:21:30|84975.2|84925.2|84975.8|84925.8|84976.7|84926.7|84974.9|84924.9|28
1620231700000|2021-05-05 16:21:40|84975.9|84925.9|84974|84924|84976|84926|84973.7|84923.7|21
1620231710000|2021-05-05 16:21:50|84973.9|84923.9|84973.7|84923.7|84974.9|84924.9|84973.2|84923.2|18
1620231720000|2021-05-05 16:22:00|84974.1|84924.1|84973|84923|84975|84925|84972.6|84922.6|17
1620231730000|2021-05-05 16:22:10|84973.2|84923.2|84974.4|84924.4|84974.4|84924.4|84972.8|84922.8|14
1620231740000|2021-05-05 16:22:20|84974.3|84924.3|84978.5|84928.5|84979.3|84929.3|84974.3|84924.3|22
1620231750000|2021-05-05 16:22:30|84978.4|84928.4|84977.2|84927.2|84979.2|84929.2|84976.5|84926.5|24
1620231760000|2021-05-05 16:22:40|84976.9|84926.9|84975.6|84925.6|84976.9|84926.9|84975.3|84925.3|22
1620231770000|2021-05-05 16:22:50|84975.7|84925.7|84975.5|84925.5|84976.1|84926.1|84974.9|84924.9|12
1620231780000|2021-05-05 16:23:00|84975.4|84925.4|84975|84925|84976|84926|84975|84925|13
1620231790000|2021-05-05 16:23:10|84975.1|84925.1|84975.1|84925.1|84976.4|84926.4|84975|84925|15
1620231800000|2021-05-05 16:23:20|84975.8|84925.8|84964.3|84939.3|84979.4|84939.5|84963.5|84925.8|24
1620231810000|2021-05-05 16:23:30|84964.1|84939.1|84963.9|84938.9|84964.4|84939.4|84963.5|84938.5|21
1620231820000|2021-05-05 16:23:40|84963.8|84938.8|84974.9|84924.9|84976.6|84938.8|84963|84924.9|17
1620231830000|2021-05-05 16:23:50|84975|84925|84974.1|84924.1|84975.3|84925.3|84973.1|84923.1|19
1620231840000|2021-05-05 16:24:00|84974|84924|84971.8|84921.8|84974.5|84924.5|84971.2|84921.2|23
1620231850000|2021-05-05 16:24:10|84971.7|84921.7|84971.3|84921.3|84972.2|84922.2|84971.1|84921.1|22
1620231860000|2021-05-05 16:24:20|84971.4|84921.4|84971.1|84921.1|84972.2|84922.2|84970.7|84920.7|14
1620231870000|2021-05-05 16:24:30|84970.9|84920.9|84972.6|84922.6|84972.8|84922.8|84970.9|84920.9|16
1620231880000|2021-05-05 16:24:40|84972.3|84922.3|84972.2|84922.2|84972.3|84922.3|84971.9|84921.9|11
1620231890000|2021-05-05 16:24:50|84972|84922|84956.9|84931.9|84972.6|84931.9|84956.9|84921.2|20
1620231900000|2021-05-05 16:25:00|84955.8|84930.8|84969.1|84919.1|84970.6|84930.8|84955.8|84918|23
1620231910000|2021-05-05 16:25:10|84969.2|84919.2|84962|84912|84969.2|84919.2|84961.5|84911.5|29
1620231920000|2021-05-05 16:25:20|84962.2|84912.2|84961.9|84911.9|84964.4|84914.4|84961.6|84911.6|20
1620231930000|2021-05-05 16:25:30|84961.1|84911.1|84969.5|84919.5|84970.8|84920.8|84960.9|84910.9|29
1620231940000|2021-05-05 16:25:40|84969.4|84919.4|84968|84918|84970.4|84920.4|84967.5|84917.5|26
1620231950000|2021-05-05 16:25:50|84968.1|84918.1|84967.6|84917.6|84968.9|84918.9|84964.1|84914.1|30
1620231960000|2021-05-05 16:26:00|84968.2|84918.2|84967.9|84917.9|84969.6|84919.6|84967.6|84917.6|34
1620231970000|2021-05-05 16:26:10|84967.8|84917.8|84968.3|84918.3|84968.8|84918.8|84967.3|84917.3|26
1620231980000|2021-05-05 16:26:20|84967.7|84917.7|84975|84925|84975.4|84925.4|84967.2|84917.2|26
1620231990000|2021-05-05 16:26:30|84978.1|84928.1|84974|84924|84978.1|84928.1|84970.7|84920.7|28
1620232000000|2021-05-05 16:26:40|84975|84925|84971.4|84921.4|84975|84925|84970.7|84920.7|10
1620232010000|2021-05-05 16:26:50|84970.7|84920.7|84983.2|84933.2|84984.8|84943.5|84964.2|84918.8|26
1620232020000|2021-05-05 16:27:00|84984.4|84934.4|84984.5|84934.5|84985.4|84935.4|84981.8|84931.8|33
1620232030000|2021-05-05 16:27:10|84984.7|84934.7|84983.7|84933.7|84985.4|84935.4|84983.7|84933.7|23
1620232040000|2021-05-05 16:27:20|84984.1|84934.1|84974.3|84924.3|84984.4|84934.4|84974.3|84924.3|30
1620232050000|2021-05-05 16:27:30|84974|84924|84976.2|84926.2|84976.3|84926.3|84972.1|84922.1|29
1620232060000|2021-05-05 16:27:40|84976.1|84926.1|84976|84926|84978.1|84928.1|84974.8|84924.8|26
1620232070000|2021-05-05 16:27:50|84975.3|84925.3|84989.7|84939.7|84991.8|84951.3|84972.3|84924.5|26
1620232080000|2021-05-05 16:28:00|84988.5|84938.5|84988.1|84938.1|84988.6|84938.6|84986.9|84936.9|27
1620232090000|2021-05-05 16:28:10|84988.3|84938.3|84991.3|84941.3|84993.1|84943.1|84986.8|84936.8|19
1620232100000|2021-05-05 16:28:20|84991.9|84941.9|84974.8|84949.8|84991.9|84949.8|84972.1|84936.1|26
1620232110000|2021-05-05 16:28:30|84974.2|84949.2|84992.9|84942.9|84992.9|84957.4|84974.2|84941.6|29
1620232120000|2021-05-05 16:28:40|84992.6|84942.6|84978.6|84953.6|84993|84956.4|84978.6|84941.8|27
1620232130000|2021-05-05 16:28:50|84977.9|84952.9|84989|84939|84991.9|84952.9|84977.4|84938.8|28
1620232140000|2021-05-05 16:29:00|84988.7|84938.7|84988.6|84938.6|84990.2|84940.2|84987.9|84937.9|20
1620232150000|2021-05-05 16:29:10|84988.3|84938.3|84989.9|84939.9|84989.9|84939.9|84988.3|84938.3|21
1620232160000|2021-05-05 16:29:20|84989.5|84939.5|84990.4|84940.4|84992.4|84942.4|84988.2|84938.2|36
1620232170000|2021-05-05 16:29:30|84990.3|84940.3|84975.5|84950.5|84991|84955.3|84974.6|84936.9|29
1620232180000|2021-05-05 16:29:40|84974.4|84949.4|84973.3|84948.3|84977.9|84952.9|84972.8|84947.8|34
1620232190000|2021-05-05 16:29:50|84973.4|84948.4|84974.7|84949.7|84976.3|84951.3|84973.4|84948.4|24
1620232200000|2021-05-05 16:30:00|84974.9|84949.9|84990.1|84940.1|84990.5|84953.6|84973.7|84936.5|33
1620232210000|2021-05-05 16:30:10|84990.2|84940.2|84989.4|84939.4|84990.5|84940.5|84988.6|84938.6|17
1620232220000|2021-05-05 16:30:20|84989.1|84939.1|84986.2|84936.2|84996.9|84960.3|84976.7|84932.7|37
1620232230000|2021-05-05 16:30:30|84984.8|84934.8|84981.7|84931.7|84985.1|84935.1|84979.2|84929.2|35
1620232240000|2021-05-05 16:30:40|84982.1|84932.1|84979.4|84929.4|84982.2|84932.2|84977.1|84927.1|23
1620232250000|2021-05-05 16:30:50|84979.5|84929.5|84977.7|84927.7|84980.2|84930.2|84971.9|84921.9|36
1620232260000|2021-05-05 16:31:00|84978.4|84928.4|84975.9|84925.9|84978.4|84928.4|84975.9|84925.9|30
1620232270000|2021-05-05 16:31:10|84977.3|84927.3|84975.2|84925.2|84978|84928|84973.8|84923.8|30
1620232280000|2021-05-05 16:31:20|84974.9|84924.9|84975.1|84925.1|84976.3|84926.3|84972.8|84922.8|31
1620232290000|2021-05-05 16:31:30|84975.2|84925.2|84973.9|84923.9|84975.7|84925.7|84973.9|84923.9|14
1620232300000|2021-05-05 16:31:40|84974.9|84924.9|84975.9|84925.9|84977.8|84927.8|84974.7|84924.7|29
1620232310000|2021-05-05 16:31:50|84976.5|84926.5|84977.6|84927.6|84978|84928|84974.2|84924.2|29
1620232320000|2021-05-05 16:32:00|84977.9|84927.9|84960|84910|84977.9|84927.9|84944.5|84907.1|36
1620232330000|2021-05-05 16:32:10|84960.2|84910.2|84959.4|84909.4|84961.5|84911.5|84958.9|84908.9|34
1620232340000|2021-05-05 16:32:20|84959.3|84909.3|84958.6|84908.6|84960.7|84910.7|84958.1|84908.1|35
1620232350000|2021-05-05 16:32:30|84958.5|84908.5|84944.8|84919.8|84960.4|84922.1|84944.1|84908.5|25
1620232360000|2021-05-05 16:32:40|84944.6|84919.6|84953.1|84903.1|84955.8|84920.7|84944|84900.5|21
1620232370000|2021-05-05 16:32:50|84954.1|84904.1|84954.6|84904.6|84955.5|84905.5|84953.9|84903.9|23
1620232380000|2021-05-05 16:33:00|84954.4|84904.4|84946.6|84896.6|84954.4|84904.4|84946|84896|29
1620232390000|2021-05-05 16:33:10|84946.2|84896.2|84948.3|84898.3|84949.6|84899.6|84945.5|84895.5|26
1620232400000|2021-05-05 16:33:20|84947.7|84897.7|84949.7|84899.7|84950.1|84900.1|84946.8|84896.8|29
1620232410000|2021-05-05 16:33:30|84949.8|84899.8|84949.4|84899.4|84952.8|84902.8|84949.4|84899.4|22
1620232420000|2021-05-05 16:33:40|84949.3|84899.3|84948|84898|84949.7|84899.7|84946.7|84896.7|20
1620232430000|2021-05-05 16:33:50|84947.8|84897.8|84950.4|84900.4|84954|84904|84947.8|84897.8|28
1620232440000|2021-05-05 16:34:00|84950.8|84900.8|84962.4|84912.4|84964|84914|84950.3|84900.3|34
1620232450000|2021-05-05 16:34:10|84961.8|84911.8|84972.1|84922.1|84972.1|84922.1|84961.1|84911.1|39
1620232460000|2021-05-05 16:34:20|84973.4|84923.4|84974.2|84924.2|84975.8|84925.8|84971.9|84921.9|28
1620232470000|2021-05-05 16:34:30|84973.9|84923.9|84977.1|84927.1|84977.8|84927.8|84973.9|84923.9|22
1620232480000|2021-05-05 16:34:40|84976.9|84926.9|84978.2|84928.2|84978.6|84928.6|84973.4|84923.4|29
1620232490000|2021-05-05 16:34:50|84978.3|84928.3|84985.2|84935.2|84986.1|84936.1|84977.9|84927.9|25
1620232500000|2021-05-05 16:35:00|84985.1|84935.1|84984.9|84934.9|84986.1|84936.1|84982.7|84932.7|28
1620232510000|2021-05-05 16:35:10|84985|84935|84982.6|84932.6|84985|84935|84981.7|84931.7|29
1620232520000|2021-05-05 16:35:20|84982.5|84932.5|84981.3|84931.3|84982.9|84932.9|84980.1|84930.1|28
1620232530000|2021-05-05 16:35:30|84981.8|84931.8|84982|84932|84982.6|84932.6|84981.5|84931.5|22
1620232540000|2021-05-05 16:35:40|84982.1|84932.1|84979.1|84929.1|84982.2|84932.2|84977.8|84927.8|29
1620232550000|2021-05-05 16:35:50|84978|84928|84979.5|84929.5|84980.2|84930.2|84978|84928|23
1620232560000|2021-05-05 16:36:00|84979.6|84929.6|84982.7|84932.7|84983|84933|84979.5|84929.5|23
1620232570000|2021-05-05 16:36:10|84982.9|84932.9|84984.6|84934.6|84986|84936|84982.7|84932.7|23
1620232580000|2021-05-05 16:36:20|84984.5|84934.5|84983.9|84933.9|84984.5|84934.5|84980.9|84930.9|26
1620232590000|2021-05-05 16:36:30|84983.7|84933.7|84984.2|84934.2|84984.4|84934.4|84983.5|84933.5|15
1620232600000|2021-05-05 16:36:40|84983.4|84933.4|84980.8|84930.8|84983.4|84933.4|84980.7|84930.7|26
1620232610000|2021-05-05 16:36:50|84980.3|84930.3|84980.8|84930.8|84981.6|84931.6|84980.3|84930.3|24
1620232620000|2021-05-05 16:37:00|84980.6|84930.6|84981|84931|84981.2|84931.2|84980.6|84930.6|16
1620232630000|2021-05-05 16:37:10|84980.9|84930.9|84980.7|84930.7|84981.2|84931.2|84980.2|84930.2|17
1620232640000|2021-05-05 16:37:20|84980.9|84930.9|84978.6|84928.6|84981.1|84931.1|84977.9|84927.9|14
1620232650000|2021-05-05 16:37:30|84978.3|84928.3|84979.8|84929.8|84980.8|84930.8|84977.8|84927.8|14
1620232660000|2021-05-05 16:37:40|84980.2|84930.2|84980.2|84930.2|84981|84931|84979|84929|20
1620232670000|2021-05-05 16:37:50|84980|84930|84956|84906|84981.2|84931.2|84956|84906|35
1620232680000|2021-05-05 16:38:00|84957|84907|84955.9|84905.9|84957.9|84907.9|84955.1|84905.1|36
1620232690000|2021-05-05 16:38:10|84956.1|84906.1|84959.8|84909.8|84960.4|84910.4|84956.1|84906.1|29
1620232700000|2021-05-05 16:38:20|84959.4|84909.4|84959.4|84909.4|84961.1|84911.1|84958|84908|29
1620232710000|2021-05-05 16:38:30|84960.5|84910.5|84961|84911|84962.1|84912.1|84959.4|84909.4|32
1620232720000|2021-05-05 16:38:40|84961.2|84911.2|84961.2|84911.2|84963|84913|84960.5|84910.5|26
1620232730000|2021-05-05 16:38:50|84961.3|84911.3|84961.7|84911.7|84962.8|84912.8|84961.2|84911.2|16
1620232740000|2021-05-05 16:39:00|84961.9|84911.9|84962.2|84912.2|84962.2|84912.2|84961|84911|19
1620232750000|2021-05-05 16:39:10|84961.5|84911.5|84964.2|84914.2|84965.6|84915.6|84961.3|84911.3|20
1620232760000|2021-05-05 16:39:20|84963.8|84913.8|84979.3|84929.3|84979.3|84933.5|84952.9|84913.8|34
1620232770000|2021-05-05 16:39:30|84978.4|84928.4|84986.4|84936.4|84987.3|84937.3|84977.9|84927.9|34
1620232780000|2021-05-05 16:39:40|84986.3|84936.3|84989.5|84939.5|84992.6|84942.6|84984.5|84934.5|33
1620232790000|2021-05-05 16:39:50|84990|84940|84991.5|84941.5|84991.5|84941.5|84988.2|84938.2|37
1620232800000|2021-05-05 16:40:00|84992|84942|84981|84931|84992|84942|84981|84931|38
1620232810000|2021-05-05 16:40:10|84981.4|84931.4|84964.9|84914.9|84982.8|84932.8|84964.2|84914.2|39
1620232820000|2021-05-05 16:40:20|84966.1|84916.1|84966.8|84916.8|84968.5|84918.5|84965.5|84915.5|26
1620232830000|2021-05-05 16:40:30|84967.1|84917.1|84970.8|84920.8|84971.9|84921.9|84966|84916|31
1620232840000|2021-05-05 16:40:40|84971|84921|84971.7|84921.7|84971.7|84921.7|84970.1|84920.1|25
1620232850000|2021-05-05 16:40:50|84971.9|84921.9|84971.8|84921.8|84973.6|84923.6|84971.1|84921.1|20
1620232860000|2021-05-05 16:41:00|84972.2|84922.2|84972.6|84922.6|84974.7|84924.7|84972|84922|25
1620232870000|2021-05-05 16:41:10|84971.5|84921.5|84971.5|84921.5|84973.2|84923.2|84970.3|84920.3|23
1620232880000|2021-05-05 16:41:20|84971.4|84921.4|84973|84923|84974.7|84924.7|84971|84921|32
1620232890000|2021-05-05 16:41:30|84971.3|84921.3|84972.8|84922.8|84972.8|84922.8|84970|84920|22
1620232900000|2021-05-05 16:41:40|84971.8|84921.8|84971.8|84921.8|84972.5|84922.5|84969.9|84919.9|33
1620232910000|2021-05-05 16:41:50|84971.5|84921.5|84970.7|84920.7|84973.6|84923.6|84970.6|84920.6|23
1620232920000|2021-05-05 16:42:00|84970.3|84920.3|84971|84921|84971.6|84921.6|84970.3|84920.3|21
1620232930000|2021-05-05 16:42:10|84971.1|84921.1|84971.9|84921.9|84972.1|84922.1|84970.1|84920.1|25
1620232940000|2021-05-05 16:42:20|84972.1|84922.1|84971.4|84921.4|84972.1|84922.1|84970.8|84920.8|11
1620232950000|2021-05-05 16:42:30|84971.6|84921.6|84972.8|84922.8|84972.8|84922.8|84971.5|84921.5|14
1620232960000|2021-05-05 16:42:40|84972.5|84922.5|84970.9|84920.9|84973|84923|84970.8|84920.8|18
1620232970000|2021-05-05 16:42:50|84970.6|84920.6|84968.9|84918.9|84971.2|84921.2|84966.1|84916.1|20
1620232980000|2021-05-05 16:43:00|84969.9|84919.9|84970.4|84920.4|84970.9|84920.9|84969.5|84919.5|19
1620232990000|2021-05-05 16:43:10|84970.2|84920.2|84969.4|84919.4|84971.6|84921.6|84969.4|84919.4|22
1620233000000|2021-05-05 16:43:20|84969.1|84919.1|84968.8|84918.8|84969.5|84919.5|84968.3|84918.3|25
1620233010000|2021-05-05 16:43:30|84969|84919|84968.7|84918.7|84970.1|84920.1|84968|84918|24
1620233020000|2021-05-05 16:43:40|84968.8|84918.8|84970.1|84920.1|84971.1|84921.1|84964.8|84914.8|32
1620233030000|2021-05-05 16:43:50|84969.3|84919.3|84968.6|84918.6|84970.9|84920.9|84967.7|84917.7|19
1620233040000|2021-05-05 16:44:00|84968.3|84918.3|84970.9|84920.9|84970.9|84920.9|84967.8|84917.8|20
1620233050000|2021-05-05 16:44:10|84970.5|84920.5|84970.6|84920.6|84971.8|84921.8|84970.5|84920.5|17
1620233060000|2021-05-05 16:44:20|84971.9|84921.9|84971.6|84921.6|84972.5|84922.5|84971.1|84921.1|17
1620233070000|2021-05-05 16:44:30|84972.5|84922.5|84961.4|84936.4|84975.3|84936.4|84959.3|84922.1|26
1620233080000|2021-05-05 16:44:40|84961.6|84936.6|84960.3|84935.3|84961.6|84936.6|84959.7|84934.7|18
1620233090000|2021-05-05 16:44:50|84960.2|84935.2|84959.4|84934.4|84960.9|84935.9|84958.6|84933.6|23
1620233100000|2021-05-05 16:45:00|84959|84934|84958.9|84933.9|84959.8|84934.8|84958.3|84933.3|17
1620233110000|2021-05-05 16:45:10|84959.7|84934.7|84979.7|84929.7|84981.1|84934.7|84959.7|84926.5|21
1620233120000|2021-05-05 16:45:20|84979.6|84929.6|84978.2|84928.2|84980.8|84930.8|84977.4|84927.4|23
1620233130000|2021-05-05 16:45:30|84977.7|84927.7|84976.8|84926.8|84977.7|84927.7|84975.5|84925.5|28
1620233140000|2021-05-05 16:45:40|84977.2|84927.2|84977|84927|84977.5|84927.5|84975.8|84925.8|13
1620233150000|2021-05-05 16:45:50|84977.2|84927.2|84980|84930|84983.6|84933.6|84976.6|84926.6|30
1620233160000|2021-05-05 16:46:00|84981.4|84931.4|84981|84931|84983.3|84933.3|84980.2|84930.2|31
1620233170000|2021-05-05 16:46:10|84981.1|84931.1|84983.9|84933.9|84983.9|84933.9|84980.7|84930.7|20
1620233180000|2021-05-05 16:46:20|84983.8|84933.8|84984|84934|84984|84934|84982.2|84932.2|22
1620233190000|2021-05-05 16:46:30|84982.3|84932.3|84982.8|84932.8|84986.1|84936.1|84982.1|84932.1|22
1620233200000|2021-05-05 16:46:40|84983|84933|84983.8|84933.8|84984.3|84934.3|84982.5|84932.5|17
1620233210000|2021-05-05 16:46:50|84983.7|84933.7|84984.1|84934.1|84984.2|84934.2|84981|84931|26
1620233220000|2021-05-05 16:47:00|84983.6|84933.6|84984.8|84934.8|84985|84935|84983.1|84933.1|21
1620233230000|2021-05-05 16:47:10|84984.4|84934.4|84983.4|84933.4|84985.1|84935.1|84983.4|84933.4|16
1620233240000|2021-05-05 16:47:20|84984.2|84934.2|84985.5|84935.5|84986.4|84936.4|84984.2|84934.2|24
1620233250000|2021-05-05 16:47:30|84986.1|84936.1|84986.3|84936.3|84987.2|84937.2|84985.6|84935.6|24
1620233260000|2021-05-05 16:47:40|84987|84937|84985.7|84935.7|84987.1|84937.1|84985.4|84935.4|12
1620233270000|2021-05-05 16:47:50|84985.6|84935.6|84986.5|84936.5|84986.8|84936.8|84985.6|84935.6|21
1620233280000|2021-05-05 16:48:00|84986.3|84936.3|84988.7|84938.7|84989.6|84939.6|84986.3|84936.3|22
1620233290000|2021-05-05 16:48:10|84989.1|84939.1|84989.1|84939.1|84989.2|84939.2|84987.3|84937.3|27
1620233300000|2021-05-05 16:48:20|84989.2|84939.2|84989.3|84939.3|84990.2|84940.2|84988.2|84938.2|21
1620233310000|2021-05-05 16:48:30|84989.5|84939.5|84994.5|84944.5|84994.9|84944.9|84988.8|84938.8|24
1620233320000|2021-05-05 16:48:40|84994.1|84944.1|84990.3|84940.3|84994.3|84944.3|84989|84939|27
1620233330000|2021-05-05 16:48:50|84990.1|84940.1|84990.8|84940.8|84993.4|84943.4|84989.4|84939.4|25
1620233340000|2021-05-05 16:49:00|84990.1|84940.1|84992.7|84942.7|84992.8|84942.8|84989.4|84939.4|32
1620233350000|2021-05-05 16:49:10|84992.1|84942.1|84991.1|84941.1|84993.3|84943.3|84991.1|84941.1|19
1620233360000|2021-05-05 16:49:20|84991.6|84941.6|84993.2|84943.2|84994.1|84944.1|84991.3|84941.3|20
1620233370000|2021-05-05 16:49:30|84993.3|84943.3|84993.9|84943.9|84995|84945|84992.8|84942.8|17
1620233380000|2021-05-05 16:49:40|84993|84943|84995.8|84945.8|84995.8|84945.8|84992.1|84942.1|21
1620233390000|2021-05-05 16:49:50|84996|84946|84995.8|84945.8|84996.9|84946.9|84994.6|84944.6|32
1620233400000|2021-05-05 16:50:00|84996.1|84946.1|84994.4|84944.4|84997.5|84947.5|84993.4|84943.4|30
1620233410000|2021-05-05 16:50:10|84993.3|84943.3|84989|84939|84995.7|84945.7|84987.6|84937.6|28
1620233420000|2021-05-05 16:50:20|84989.8|84939.8|84990|84940|84991.4|84941.4|84988.2|84938.2|35
1620233430000|2021-05-05 16:50:30|84990.1|84940.1|84990.4|84940.4|84992|84942|84989.3|84939.3|31
1620233440000|2021-05-05 16:50:40|84989.3|84939.3|84990.7|84940.7|84990.7|84940.7|84989|84939|11
1620233450000|2021-05-05 16:50:50|84990.4|84940.4|84989.3|84939.3|84991.2|84941.2|84988.4|84938.4|20
1620233460000|2021-05-05 16:51:00|84989|84939|84988.2|84938.2|84989.2|84939.2|84987.3|84937.3|24
1620233470000|2021-05-05 16:51:10|84988.5|84938.5|84988.8|84938.8|84990.4|84940.4|84988.3|84938.3|17
1620233480000|2021-05-05 16:51:20|84987.1|84937.1|84985.3|84935.3|84988.4|84938.4|84984.4|84934.4|17
1620233490000|2021-05-05 16:51:30|84984|84934|84984.7|84934.7|84986.5|84936.5|84983.9|84933.9|16
1620233500000|2021-05-05 16:51:40|84984.9|84934.9|84985.4|84935.4|84989.3|84939.3|84983.4|84933.4|24
1620233510000|2021-05-05 16:51:50|84986.3|84936.3|84985.1|84935.1|84986.9|84936.9|84985.1|84935.1|17
1620233520000|2021-05-05 16:52:00|84987.1|84937.1|84986|84936|84987.6|84937.6|84986|84936|18
1620233530000|2021-05-05 16:52:10|84986.6|84936.6|84980.2|84930.2|84987.1|84937.1|84980.1|84930.1|22
1620233540000|2021-05-05 16:52:20|84980.5|84930.5|84983.7|84933.7|84985.8|84935.8|84980.4|84930.4|25
1620233550000|2021-05-05 16:52:30|84984.4|84934.4|84984.6|84934.6|84985|84935|84983.7|84933.7|9
1620233560000|2021-05-05 16:52:40|84984.5|84934.5|84985.4|84935.4|84985.5|84935.5|84983.1|84933.1|16
1620233570000|2021-05-05 16:52:50|84985.7|84935.7|84985.8|84935.8|84985.8|84935.8|84984.9|84934.9|8
1620233580000|2021-05-05 16:53:00|84985.4|84935.4|84984.9|84934.9|84985.4|84935.4|84983.2|84933.2|15
1620233590000|2021-05-05 16:53:10|84984.8|84934.8|84981.9|84931.9|84984.8|84948.2|84971.4|84931.4|13
1620233600000|2021-05-05 16:53:20|84981.6|84931.6|84982.8|84932.8|84983.8|84933.8|84981.6|84931.6|17
1620233610000|2021-05-05 16:53:30|84981.9|84931.9|84984.3|84934.3|84985.4|84935.4|84981.8|84931.8|16
1620233620000|2021-05-05 16:53:40|84984.2|84934.2|84985|84935|84985.3|84935.3|84984.2|84934.2|15
1620233630000|2021-05-05 16:53:50|84985.1|84935.1|84985.8|84935.8|84986.4|84936.4|84983.6|84933.6|18
1620233640000|2021-05-05 16:54:00|84985.7|84935.7|84984.7|84934.7|84986.8|84936.8|84983.8|84933.8|20
1620233650000|2021-05-05 16:54:10|84984.2|84934.2|84985|84935|84985.9|84935.9|84984.2|84934.2|15
1620233660000|2021-05-05 16:54:20|84984.5|84934.5|84975.4|84950.4|84990.4|84953|84975.4|84934.3|9
1620233670000|2021-05-05 16:54:30|84975.8|84950.8|84990.1|84940.1|84990.5|84953.1|84975.8|84940|12
1620233680000|2021-05-05 16:54:40|84990.7|84940.7|84989.2|84939.2|84990.7|84940.7|84988.7|84938.7|15
1620233690000|2021-05-05 16:54:50|84988.9|84938.9|84988.3|84938.3|84988.9|84938.9|84986.7|84936.7|11
1620233700000|2021-05-05 16:55:00|84987.8|84937.8|84989.3|84939.3|84989.4|84939.4|84987.7|84937.7|8
1620233710000|2021-05-05 16:55:10|84989.1|84939.1|84989.8|84939.8|84990.3|84940.3|84988.1|84938.1|9
1620233720000|2021-05-05 16:55:20|84989.5|84939.5|84976.8|84951.8|84991.5|84953|84976.8|84938.5|16
1620233730000|2021-05-05 16:55:30|84976.2|84951.2|84976.5|84951.5|84978.5|84953.5|84975.3|84950.3|12
1620233740000|2021-05-05 16:55:40|84976.9|84951.9|84977.6|84952.6|84978.6|84953.6|84976.7|84951.7|15
1620233750000|2021-05-05 16:55:50|84977.4|84952.4|84977.9|84952.9|84978.3|84953.3|84977.4|84952.4|8
1620233760000|2021-05-05 16:56:00|84977.7|84952.7|84990.5|84940.5|84992.5|84952.7|84977.7|84939.2|22
1620233770000|2021-05-05 16:56:10|84990.4|84940.4|84990.5|84940.5|84991.5|84941.5|84988.5|84938.5|17
1620233780000|2021-05-05 16:56:20|84991.2|84941.2|84991.2|84941.2|84992.6|84942.6|84990.2|84940.2|21
1620233790000|2021-05-05 16:56:30|84991.3|84941.3|84991.2|84941.2|84991.5|84941.5|84988.9|84938.9|15
1620233800000|2021-05-05 16:56:40|84991.3|84941.3|84990.8|84940.8|84992.4|84942.4|84990.8|84940.8|8
1620233810000|2021-05-05 16:56:50|84991|84941|84990.4|84940.4|84991.3|84941.3|84990.4|84940.4|10
1620233820000|2021-05-05 16:57:00|84990.2|84940.2|84991.8|84941.8|84993.5|84943.5|84990.2|84940.2|18
1620233830000|2021-05-05 16:57:10|84991.6|84941.6|84991.2|84941.2|84992.6|84942.6|84990.3|84940.3|21
1620233840000|2021-05-05 16:57:20|84991.1|84941.1|84991.9|84941.9|84991.9|84941.9|84991.1|84941.1|16
1620233850000|2021-05-05 16:57:30|84992.3|84942.3|84993.7|84943.7|84995.3|84945.3|84992.3|84942.3|22
1620233860000|2021-05-05 16:57:40|84993.6|84943.6|84995.7|84945.7|84996.1|84946.1|84993.6|84943.6|25
1620233870000|2021-05-05 16:57:50|84995.5|84945.5|84998.9|84948.9|84999.9|84949.9|84995.4|84945.4|30
1620233880000|2021-05-05 16:58:00|84999.2|84949.2|85003.8|84953.8|85004.4|84954.4|84998.4|84948.4|29
1620233890000|2021-05-05 16:58:10|85004.3|84954.3|85006|84956|85006.8|84956.8|85004.3|84954.3|26
1620233900000|2021-05-05 16:58:20|85006.8|84956.8|85007.9|84957.9|85008.7|84958.7|85005.9|84955.9|18
1620233910000|2021-05-05 16:58:30|85008.3|84958.3|85008.5|84958.5|85010|84960|85007.6|84957.6|26
1620233920000|2021-05-05 16:58:40|85009|84959|85011.9|84961.9|85012.6|84962.6|85009|84959|20
1620233930000|2021-05-05 16:58:50|85012.1|84962.1|85013.3|84963.3|85014.4|84964.4|85012.1|84962.1|24
1620233940000|2021-05-05 16:59:00|85013.1|84963.1|85013.9|84963.9|85017|84967|85011.9|84961.9|35
1620233950000|2021-05-05 16:59:10|85015.6|84965.6|85020|84970|85020|84970|85015.6|84965.6|22
1620233960000|2021-05-05 16:59:20|85019.2|84969.2|85018.5|84968.5|85022.1|84972.1|85017.3|84967.3|27
1620233970000|2021-05-05 16:59:30|85019|84969|85020|84970|85020|84970|85017.9|84967.9|25
1620233980000|2021-05-05 16:59:40|85019.1|84969.1|85018|84968|85019.5|84969.5|85016|84966|28
1620233990000|2021-05-05 16:59:50|85018.7|84968.7|85016.6|84966.6|85018.7|84968.7|85016.3|84966.3|23
1620234000000|2021-05-05 17:00:00|85007.9|84982.9|85008.3|84983.3|85009.5|84984.5|85004.1|84979.1|31
1620234010000|2021-05-05 17:00:10|85008.2|84983.2|85016.1|84991.1|85029.1|84992.5|85008|84979.1|31
1620234020000|2021-05-05 17:00:20|85015.6|84990.6|85024.5|84974.5|85025.5|84990.7|85012.5|84974.5|31
1620234030000|2021-05-05 17:00:30|85024.4|84974.4|85015.5|84990.5|85024.4|84990.7|85010.1|84973.5|30
1620234040000|2021-05-05 17:00:40|85017.1|84992.1|85014|84989|85030.7|84994|85012.2|84978|41
1620234050000|2021-05-05 17:00:50|85013.6|84988.6|85018.4|84993.4|85019.5|84994.5|85013.6|84988.6|43
1620234060000|2021-05-05 17:01:00|85014.3|84989.3|85016.3|84991.3|85017.7|84992.7|85011.7|84986.7|44
1620234070000|2021-05-05 17:01:10|85017.1|84992.1|85017.8|84992.8|85026.2|84993.1|85014.4|84976.2|43
1620234080000|2021-05-05 17:01:20|85017.9|84992.9|85015.7|84990.7|85018.2|84993.2|85012.1|84987.1|41
1620234090000|2021-05-05 17:01:30|85015.8|84990.8|85026.2|84976.2|85028.6|84994.1|85013.3|84975.4|37
1620234100000|2021-05-05 17:01:40|85026.6|84976.6|85026.5|84976.5|85026.8|84976.8|85024.9|84974.9|18
1620234110000|2021-05-05 17:01:50|85026.8|84976.8|85023.8|84973.8|85030.6|84992.5|85014.3|84973.5|28
1620234120000|2021-05-05 17:02:00|85024|84974|85012.8|84987.8|85026.6|84988.5|85009.1|84971.4|38
1620234130000|2021-05-05 17:02:10|85014.1|84989.1|85015.8|84990.8|85015.9|84990.9|85008.8|84983.8|40
1620234140000|2021-05-05 17:02:20|85014.9|84989.9|85030.3|84980.3|85030.3|84992.6|85012.3|84980.3|23
1620234150000|2021-05-05 17:02:30|85031.5|84981.5|85014.5|84989.5|85031.5|84989.5|85012.1|84972.1|27
1620234160000|2021-05-05 17:02:40|85014.4|84989.4|85015.2|84990.2|85015.2|84990.2|85014|84989|11
1620234170000|2021-05-05 17:02:50|85015|84990|85014.8|84989.8|85015.5|84990.5|85014.4|84989.4|17
1620234180000|2021-05-05 17:03:00|85012.9|84987.9|85012.7|84987.7|85012.9|84987.9|85010.8|84985.8|24
1620234190000|2021-05-05 17:03:10|85013.1|84988.1|85012.7|84987.7|85013.2|84988.2|85012.5|84987.5|18
1620234200000|2021-05-05 17:03:20|85012.6|84987.6|85013.2|84988.2|85013.3|84988.3|85012.6|84987.6|12
1620234210000|2021-05-05 17:03:30|85013|84988|85029.7|84979.7|85029.7|84989.2|85013|84977.2|13
1620234220000|2021-05-05 17:03:40|85029|84979|85015.9|84990.9|85029.4|84990.9|85015.2|84978.8|17
1620234230000|2021-05-05 17:03:50|85016|84991|85015.8|84990.8|85016.4|84991.4|85015.2|84990.2|13
1620234240000|2021-05-05 17:04:00|85015.6|84990.6|85028.3|84978.3|85029.5|84991.6|85015.5|84978.3|24
1620234250000|2021-05-05 17:04:10|85028.5|84978.5|85031.9|84981.9|85032.5|84982.5|85025.4|84975.4|28
1620234260000|2021-05-05 17:04:20|85030.6|84980.6|85030|84980|85032.9|84982.9|85028.3|84978.3|19
1620234270000|2021-05-05 17:04:30|85030.3|84980.3|85033.8|84983.8|85034.9|84984.9|85030.1|84980.1|36
1620234280000|2021-05-05 17:04:40|85034.3|84984.3|85034.1|84984.1|85034.9|84984.9|85032.7|84982.7|28
1620234290000|2021-05-05 17:04:50|85034|84984|85031|84981|85034.8|84984.8|85031|84981|28
1620234300000|2021-05-05 17:05:00|85031.7|84981.7|85030.8|84980.8|85036|84986|85030.3|84980.3|29
1620234310000|2021-05-05 17:05:10|85031.1|84981.1|85030.7|84980.7|85032.3|84982.3|85030.5|84980.5|20
1620234320000|2021-05-05 17:05:20|85030.9|84980.9|85031.6|84981.6|85031.6|84981.6|85030.6|84980.6|13
1620234330000|2021-05-05 17:05:30|85031.7|84981.7|85027.3|84977.3|85032.2|84982.2|85027.1|84977.1|20
1620234340000|2021-05-05 17:05:40|85026.3|84976.3|85028.1|84978.1|85028.7|84978.7|85026.3|84976.3|27
1620234350000|2021-05-05 17:05:50|85027.9|84977.9|85027|84977|85028.3|84978.3|85026.9|84976.9|20
1620234360000|2021-05-05 17:06:00|85024.5|84974.5|85023.4|84973.4|85025|84975|85023.4|84973.4|16
1620234370000|2021-05-05 17:06:10|85023.2|84973.2|85022.8|84972.8|85024.2|84974.2|85022.1|84972.1|18
1620234380000|2021-05-05 17:06:20|85023|84973|85023.9|84973.9|85024.1|84974.1|85022.2|84972.2|24
1620234390000|2021-05-05 17:06:30|85024|84974|85024.1|84974.1|85024.2|84974.2|85023.2|84973.2|16
1620234400000|2021-05-05 17:06:40|85024|84974|85023.7|84973.7|85024.1|84974.1|85022.7|84972.7|17
1620234410000|2021-05-05 17:06:50|85023.9|84973.9|85023.4|84973.4|85023.9|84973.9|85022.9|84972.9|10
1620234420000|2021-05-05 17:07:00|85023.3|84973.3|85022.8|84972.8|85024|84974|85022.2|84972.2|15
1620234430000|2021-05-05 17:07:10|85022.9|84972.9|85019.8|84969.8|85023.5|84973.5|85019.2|84969.2|16
1620234440000|2021-05-05 17:07:20|85020.3|84970.3|85022.1|84972.1|85023|84973|85019.4|84969.4|9
1620234450000|2021-05-05 17:07:30|85022.2|84972.2|85023.9|84973.9|85024.1|84974.1|85021.6|84971.6|14
1620234460000|2021-05-05 17:07:40|85023.8|84973.8|85025.7|84975.7|85027.5|84977.5|85023.2|84973.2|24
1620234470000|2021-05-05 17:07:50|85025.5|84975.5|85020.6|84970.6|85028.3|84978.3|85020.5|84970.5|27
1620234480000|2021-05-05 17:08:00|85020.8|84970.8|85022.2|84972.2|85022.5|84972.5|85020.8|84970.8|13
1620234490000|2021-05-05 17:08:10|85022.1|84972.1|85022.2|84972.2|85022.3|84972.3|85021.4|84971.4|11
1620234500000|2021-05-05 17:08:20|85021.8|84971.8|85020.1|84970.1|85021.8|84971.8|85019.3|84969.3|21
1620234510000|2021-05-05 17:08:30|85019.7|84969.7|85018.7|84968.7|85019.7|84969.7|85017.3|84967.3|13
1620234520000|2021-05-05 17:08:40|85018.3|84968.3|85020.4|84970.4|85020.5|84970.5|85017.5|84967.5|15
1620234530000|2021-05-05 17:08:50|85019.9|84969.9|85017.1|84967.1|85019.9|84969.9|85015.9|84965.9|23
1620234540000|2021-05-05 17:09:00|85016.8|84966.8|85015.6|84965.6|85016.8|84966.8|85015|84965|19
1620234550000|2021-05-05 17:09:10|85015.3|84965.3|85015.9|84965.9|85018.7|84968.7|85014.9|84964.9|22
1620234560000|2021-05-05 17:09:20|85015.7|84965.7|85016.6|84966.6|85016.6|84966.6|85015|84965|16
1620234570000|2021-05-05 17:09:30|85015.5|84965.5|85017.1|84967.1|85017.1|84967.1|85015.2|84965.2|11
1620234580000|2021-05-05 17:09:40|85017.6|84967.6|85014.4|84964.4|85017.6|84967.6|85014.4|84964.4|10
1620234590000|2021-05-05 17:09:50|85014.6|84964.6|85016.6|84966.6|85017.7|84967.7|85014.6|84964.6|16
1620234600000|2021-05-05 17:10:00|85014.7|84964.7|85014.6|84964.6|85015.7|84965.7|85012.1|84962.1|26
1620234610000|2021-05-05 17:10:10|85014.2|84964.2|85015.6|84965.6|85017|84967|85014.1|84964.1|19
1620234620000|2021-05-05 17:10:20|85016.1|84966.1|85017.5|84967.5|85018.3|84968.3|85015.8|84965.8|29
1620234630000|2021-05-05 17:10:30|85017.6|84967.6|85018.6|84968.6|85022.2|84972.2|85016.6|84966.6|31
1620234640000|2021-05-05 17:10:40|85018.2|84968.2|85017.4|84967.4|85019.1|84969.1|85017.4|84967.4|16
1620234650000|2021-05-05 17:10:50|85017.6|84967.6|85018.6|84968.6|85018.8|84968.8|85016.5|84966.5|20
1620234660000|2021-05-05 17:11:00|85016.5|84966.5|85017.3|84967.3|85017.8|84967.8|85015.8|84965.8|22
1620234670000|2021-05-05 17:11:10|85017.5|84967.5|85017.2|84967.2|85017.9|84967.9|85017|84967|9
1620234680000|2021-05-05 17:11:20|85017.4|84967.4|85017|84967|85017.9|84967.9|85015.7|84965.7|10
1620234690000|2021-05-05 17:11:30|85016.7|84966.7|85017.2|84967.2|85018.3|84968.3|85016.3|84966.3|20
1620234700000|2021-05-05 17:11:40|85017|84967|85016.8|84966.8|85017.5|84967.5|85016.4|84966.4|12
1620234710000|2021-05-05 17:11:50|85016.7|84966.7|85020.3|84970.3|85020.9|84970.9|85016.4|84966.4|21
1620234720000|2021-05-05 17:12:00|85020.4|84970.4|85021|84971|85022|84972|85020.4|84970.4|11
1620234730000|2021-05-05 17:12:10|85020.9|84970.9|85020.1|84970.1|85021.6|84971.6|85019.4|84969.4|11
1620234740000|2021-05-05 17:12:20|85020|84970|85008.9|84983.9|85020.1|84984.9|85007.9|84970|8
1620234750000|2021-05-05 17:12:30|85008.3|84983.3|85010.6|84985.6|85010.6|84985.6|85008.3|84983.3|6
1620234760000|2021-05-05 17:12:40|85010.1|84985.1|85009.2|84984.2|85010.1|84985.1|85009.1|84984.1|7
1620234770000|2021-05-05 17:12:50|85009.4|84984.4|85010.8|84985.8|85010.8|84985.8|85009.4|84984.4|3
1620234780000|2021-05-05 17:13:00|85010|84985|85009.1|84984.1|85010|84985|85008.3|84983.3|18
1620234790000|2021-05-05 17:13:10|85007.1|84982.1|85004.7|84979.7|85007.1|84982.1|85004.7|84979.7|9
1620234800000|2021-05-05 17:13:20|85009.4|84984.4|85006.3|84981.3|85009.4|84984.4|85006|84981|7
1620234810000|2021-05-05 17:13:30|85006.5|84981.5|85007.7|84982.7|85007.7|84982.7|85006.5|84981.5|8
1620234820000|2021-05-05 17:13:40|85007.6|84982.6|85004.8|84979.8|85009.4|84984.4|85004.8|84979.8|9
1620234830000|2021-05-05 17:13:50|85004.7|84979.7|85006.3|84981.3|85006.3|84981.3|85004.4|84979.4|11
1620234840000|2021-05-05 17:14:00|85006|84981|85019.7|84969.7|85020.4|84981.6|85005.7|84969|22
1620234850000|2021-05-05 17:14:10|85019.5|84969.5|85007.1|84982.1|85019.7|84982.6|85007.1|84968.7|12
1620234860000|2021-05-05 17:14:20|85006.7|84981.7|85007.6|84982.6|85008.2|84983.2|85006.3|84981.3|10
1620234870000|2021-05-05 17:14:30|85007.2|84982.2|85022.2|84972.2|85022.2|84982.8|85006.9|84968.1|18
1620234880000|2021-05-05 17:14:40|85022.7|84972.7|85023.2|84973.2|85024.2|84974.2|85021.6|84971.6|27
1620234890000|2021-05-05 17:14:50|85023.3|84973.3|85012.4|84987.4|85024.5|84987.4|85012.4|84973.3|14
1620234900000|2021-05-05 17:15:00|85012|84987|85013.5|84988.5|85013.7|84988.7|85012|84987|15
1620234910000|2021-05-05 17:15:10|85013.6|84988.6|85015.5|84990.5|85016.8|84991.8|85013|84988|27
1620234920000|2021-05-05 17:15:20|85015.7|84990.7|85016.2|84991.2|85018|84993|85015.6|84990.6|17
1620234930000|2021-05-05 17:15:30|85015.9|84990.9|85018.4|84993.4|85018.4|84993.4|85015.9|84990.9|16
1620234940000|2021-05-05 17:15:40|85018.2|84993.2|85019|84994|85019.2|84994.2|85017.4|84992.4|17
1620234950000|2021-05-05 17:15:50|85018.9|84993.9|85019.9|84994.9|85021.7|84996.7|85018.9|84993.9|18
1620234960000|2021-05-05 17:16:00|85033.4|84983.4|85019.1|84994.1|85034.4|84995.2|85019.1|84983.4|21
1620234970000|2021-05-05 17:16:10|85019.2|84994.2|85019.2|84994.2|85019.3|84994.3|85017.1|84992.1|24
1620234980000|2021-05-05 17:16:20|85019.4|84994.4|85021.3|84996.3|85021.3|84996.3|85019|84994|13
1620234990000|2021-05-05 17:16:30|85021.1|84996.1|85020.1|84995.1|85021.5|84996.5|85019.7|84994.7|16
1620235000000|2021-05-05 17:16:40|85019.9|84994.9|85019.1|84994.1|85019.9|84994.9|85018.4|84993.4|16
1620235010000|2021-05-05 17:16:50|85019.3|84994.3|85020.1|84995.1|85020.2|84995.2|85018.3|84993.3|13
1620235020000|2021-05-05 17:17:00|85020.2|84995.2|85020.2|84995.2|85020.2|84995.2|85019.6|84994.6|12
1620235030000|2021-05-05 17:17:10|85019.5|84994.5|85018.9|84993.9|85019.7|84994.7|85017.8|84992.8|14
1620235040000|2021-05-05 17:17:20|85018.6|84993.6|85013.8|84988.8|85018.6|84993.6|85011.8|84986.8|21
1620235050000|2021-05-05 17:17:30|85015|84990|85015.9|84990.9|85015.9|84990.9|85014.9|84989.9|9
1620235060000|2021-05-05 17:17:40|85016.2|84991.2|85016.7|84991.7|85016.7|84991.7|85016.1|84991.1|6
1620235070000|2021-05-05 17:17:50|85016.6|84991.6|85016.5|84991.5|85016.6|84991.6|85015.7|84990.7|4
1620235080000|2021-05-05 17:18:00|85016.9|84991.9|85016|84991|85016.9|84991.9|85015.8|84990.8|10
1620235090000|2021-05-05 17:18:10|85015.3|84990.3|85016.6|84991.6|85016.9|84991.9|85015.3|84990.3|9
1620235100000|2021-05-05 17:18:20|85016.5|84991.5|85017.2|84992.2|85017.2|84992.2|85016.5|84991.5|10
1620235110000|2021-05-05 17:18:30|85017.1|84992.1|85015.9|84990.9|85017.1|84992.1|85015.2|84990.2|13
1620235120000|2021-05-05 17:18:40|85016|84991|85019.1|84994.1|85019.2|84994.2|85015.7|84990.7|18
1620235130000|2021-05-05 17:18:50|85017.7|84992.7|85019.8|84994.8|85020.2|84995.2|85017.7|84992.7|12
1620235140000|2021-05-05 17:19:00|85019.5|84994.5|85015.6|84990.6|85019.7|84994.7|85015.6|84990.6|26
1620235150000|2021-05-05 17:19:10|85016.4|84991.4|85016.9|84991.9|85017.1|84992.1|85014.8|84989.8|11
1620235160000|2021-05-05 17:19:20|85017.1|84992.1|85017.5|84992.5|85017.6|84992.6|85016.7|84991.7|14
1620235170000|2021-05-05 17:19:30|85017.6|84992.6|85015.1|84990.1|85017.7|84992.7|85013.6|84988.6|16
1620235180000|2021-05-05 17:19:40|85015|84990|85014|84989|85015.2|84990.2|85013.4|84988.4|8
1620235190000|2021-05-05 17:19:50|85014.1|84989.1|85013.9|84988.9|85015|84990|85013.9|84988.9|8
1620235200000|2021-05-05 17:20:00|85014|84989|85013|84988|85014.6|84989.6|85012.5|84987.5|14
1620235210000|2021-05-05 17:20:10|85013.1|84988.1|85012.7|84987.7|85013.5|84988.5|85012.5|84987.5|15
1620235220000|2021-05-05 17:20:20|85012.8|84987.8|85022|84972|85022.6|84987.8|85010.6|84972|11
1620235230000|2021-05-05 17:20:30|85021.8|84971.8|85009.2|84984.2|85021.8|84984.8|85008.6|84971.8|15
1620235240000|2021-05-05 17:20:40|85008.8|84983.8|85009.2|84984.2|85009.5|84984.5|85008.5|84983.5|13
1620235250000|2021-05-05 17:20:50|85009.3|84984.3|85008.4|84983.4|85009.7|84984.7|85007.9|84982.9|8
1620235260000|2021-05-05 17:21:00|85008.3|84983.3|85005.6|84980.6|85021.1|84983.5|85005.1|84968.9|28
1620235270000|2021-05-05 17:21:10|85005.5|84980.5|85006.9|84981.9|85006.9|84981.9|85005.5|84980.5|13
1620235280000|2021-05-05 17:21:20|85006.6|84981.6|85006.2|84981.2|85006.9|84981.9|85006|84981|15
1620235290000|2021-05-05 17:21:30|85006|84981|85006.1|84981.1|85007.4|84982.4|85005|84980|12
1620235300000|2021-05-05 17:21:40|85006.6|84981.6|85006.9|84981.9|85007.1|84982.1|85006|84981|10
1620235310000|2021-05-05 17:21:50|85006.5|84981.5|85007.2|84982.2|85007.2|84982.2|85006.5|84981.5|3
1620235320000|2021-05-05 17:22:00|85007.1|84982.1|85007.6|84982.6|85007.9|84982.9|85006.8|84981.8|7
1620235330000|2021-05-05 17:22:10|85006.7|84981.7|85007.6|84982.6|85007.7|84982.7|85006.4|84981.4|11
1620235340000|2021-05-05 17:22:20|85008.2|84983.2|85020.6|84970.6|85020.6|84983.5|85007.7|84970.2|12
1620235350000|2021-05-05 17:22:30|85020.4|84970.4|85021.1|84971.1|85021.1|84971.1|85019.2|84969.2|12
1620235360000|2021-05-05 17:22:40|85020.2|84970.2|85022.1|84972.1|85022.4|84972.4|85020.2|84970.2|13
1620235370000|2021-05-05 17:22:50|85022.2|84972.2|85021.5|84971.5|85022.9|84972.9|85021.5|84971.5|10
1620235380000|2021-05-05 17:23:00|85021.4|84971.4|85021.6|84971.6|85022.2|84972.2|85020.9|84970.9|18
1620235390000|2021-05-05 17:23:10|85022.1|84972.1|85021.5|84971.5|85022.2|84972.2|85021|84971|13
1620235400000|2021-05-05 17:23:20|85021.7|84971.7|85008.8|84983.8|85021.8|84983.8|85008.8|84971|12
1620235410000|2021-05-05 17:23:30|85008.9|84983.9|85008.6|84983.6|85009.3|84984.3|85008.6|84983.6|12
1620235420000|2021-05-05 17:23:40|85008.9|84983.9|85008.5|84983.5|85009.6|84984.6|85008.5|84983.5|9
1620235430000|2021-05-05 17:23:50|85008.8|84983.8|85008.6|84983.6|85009.5|84984.5|85008.6|84983.6|8
1620235440000|2021-05-05 17:24:00|85008.9|84983.9|85009.7|84984.7|85010.2|84985.2|85008.9|84983.9|10
1620235450000|2021-05-05 17:24:10|85009.2|84984.2|85008.7|84983.7|85010|84985|85007.7|84982.7|12
1620235460000|2021-05-05 17:24:20|85008.5|84983.5|85006.4|84981.4|85009.6|84984.6|85004.7|84979.7|17
1620235470000|2021-05-05 17:24:30|85007|84982|85006.3|84981.3|85007|84982|85005.4|84980.4|7
1620235480000|2021-05-05 17:24:40|85005.3|84980.3|85005.9|84980.9|85006.8|84981.8|85005|84980|14
1620235490000|2021-05-05 17:24:50|85006|84981|85005.6|84980.6|85006.4|84981.4|85005.6|84980.6|14
1620235500000|2021-05-05 17:25:00|85005.5|84980.5|85003|84978|85005.5|84980.5|85001.1|84976.1|22
1620235510000|2021-05-05 17:25:10|85002.9|84977.9|85000.7|84975.7|85002.9|84977.9|84999.5|84974.5|27
1620235520000|2021-05-05 17:25:20|85001|84976|85001.3|84976.3|85001.8|84976.8|84999.1|84974.1|26
1620235530000|2021-05-05 17:25:30|85001.6|84976.6|84996.2|84971.2|85001.6|84976.6|84996.1|84971.1|16
1620235540000|2021-05-05 17:25:40|84996|84971|84997|84972|84999.7|84974.7|84995.5|84970.5|27
1620235550000|2021-05-05 17:25:50|84996.2|84971.2|84993.1|84968.1|84997.5|84972.5|84990.1|84965.1|29
1620235560000|2021-05-05 17:26:00|84992.9|84967.9|84993.1|84968.1|84993.4|84968.4|84992.1|84967.1|23
1620235570000|2021-05-05 17:26:10|84993.2|84968.2|84990|84965|84993.2|84968.2|84988.7|84963.7|25
1620235580000|2021-05-05 17:26:20|84989.7|84964.7|84991.6|84966.6|84991.9|84966.9|84989|84964|22
1620235590000|2021-05-05 17:26:30|84992.2|84967.2|84994.2|84969.2|84994.9|84969.9|84992|84967|19
1620235600000|2021-05-05 17:26:40|84993.5|84968.5|84994.3|84969.3|84994.6|84969.6|84993.5|84968.5|23
1620235610000|2021-05-05 17:26:50|84994.2|84969.2|84992.9|84967.9|84994.7|84969.7|84992.9|84967.9|17
1620235620000|2021-05-05 17:27:00|84992.8|84967.8|84993|84968|84993.7|84968.7|84992|84967|21
1620235630000|2021-05-05 17:27:10|84992.9|84967.9|84993.5|84968.5|84993.5|84968.5|84991.9|84966.9|11
1620235640000|2021-05-05 17:27:20|84993.4|84968.4|84992|84967|84993.9|84968.9|84991.9|84966.9|16
1620235650000|2021-05-05 17:27:30|84991.7|84966.7|84989.7|84964.7|84991.7|84966.7|84989.7|84964.7|22
1620235660000|2021-05-05 17:27:40|84990|84965|84990.8|84965.8|84991.2|84966.2|84989.7|84964.7|19
1620235670000|2021-05-05 17:27:50|84992.8|84967.8|85005.3|84955.3|85005.4|84968.2|84992.4|84954.6|16
1620235680000|2021-05-05 17:28:00|85005.4|84955.4|84993.7|84968.7|85005.5|84971.2|84993.7|84955.4|21
1620235690000|2021-05-05 17:28:10|84994.5|84969.5|85004.4|84954.4|85004.4|84969.5|84991.2|84954.4|10
1620235700000|2021-05-05 17:28:20|85004.9|84954.9|85003.6|84953.6|85005.3|84955.3|85002.8|84952.8|21
1620235710000|2021-05-05 17:28:30|85003.9|84953.9|85000.8|84950.8|85003.9|84953.9|85000.8|84950.8|20
1620235720000|2021-05-05 17:28:40|85000.9|84950.9|84987.3|84962.3|85000.9|84962.6|84985.7|84949.8|24
1620235730000|2021-05-05 17:28:50|84987.4|84962.4|84988|84963|84988|84963|84987.4|84962.4|11
1620235740000|2021-05-05 17:29:00|84987.4|84962.4|84987.5|84962.5|84987.7|84962.7|84985.6|84960.6|16
1620235750000|2021-05-05 17:29:10|84987.6|84962.6|84987.1|84962.1|84988.5|84963.5|84985.7|84960.7|15
1620235760000|2021-05-05 17:29:20|84986.8|84961.8|84987.3|84962.3|84987.5|84962.5|84986|84961|10
1620235770000|2021-05-05 17:29:30|84985.7|84960.7|84986.3|84961.3|84986.9|84961.9|84985.3|84960.3|13
1620235780000|2021-05-05 17:29:40|84985.9|84960.9|84986.5|84961.5|84986.5|84961.5|84985|84960|10
1620235790000|2021-05-05 17:29:50|84986.3|84961.3|84984.8|84959.8|84986.8|84961.8|84982.5|84957.5|22
1620235800000|2021-05-05 17:30:00|84985|84960|84985.7|84960.7|84985.7|84960.7|84983.8|84958.8|20
1620235810000|2021-05-05 17:30:10|84985.5|84960.5|84985.7|84960.7|84985.7|84960.7|84985.1|84960.1|13
1620235820000|2021-05-05 17:30:20|84985.9|84960.9|84984.9|84959.9|84985.9|84960.9|84984.9|84959.9|12
1620235830000|2021-05-05 17:30:30|84984.8|84959.8|84985.5|84960.5|84986.4|84961.4|84984.7|84959.7|16
1620235840000|2021-05-05 17:30:40|84983.8|84958.8|84995.5|84945.5|84996.5|84959.3|84983.5|84944.6|27
1620235850000|2021-05-05 17:30:50|84995.9|84945.9|84996|84946|84996.5|84946.5|84995.5|84945.5|10
1620235860000|2021-05-05 17:31:00|84996.2|84946.2|84996.3|84946.3|84996.9|84946.9|84996.2|84946.2|14
1620235870000|2021-05-05 17:31:10|84996.1|84946.1|84996.7|84946.7|84996.7|84946.7|84995.8|84945.8|16
1620235880000|2021-05-05 17:31:20|84996.4|84946.4|84980.6|84955.6|84996.4|84957.1|84979.3|84941.7|26
1620235890000|2021-05-05 17:31:30|84980.1|84955.1|84980.4|84955.4|84980.5|84955.5|84979.4|84954.4|15
1620235900000|2021-05-05 17:31:40|84981|84956|84979.5|84954.5|84981|84956|84979|84954|17
1620235910000|2021-05-05 17:31:50|84979.2|84954.2|84982.3|84957.3|84994|84957.5|84978.8|84943.7|20
1620235920000|2021-05-05 17:32:00|84982|84957|84981.5|84956.5|84982.1|84957.1|84980.7|84955.7|20
1620235930000|2021-05-05 17:32:10|84981.6|84956.6|84983.5|84958.5|84993.7|84958.7|84980.3|84943.7|16
1620235940000|2021-05-05 17:32:20|84981.2|84956.2|84979.1|84954.1|84981.2|84956.2|84978.9|84953.9|12
1620235950000|2021-05-05 17:32:30|84979.3|84954.3|84980.8|84955.8|84981.7|84956.7|84979.3|84954.3|13
1620235960000|2021-05-05 17:32:40|84980.6|84955.6|84980|84955|84980.6|84955.6|84979.1|84954.1|8
1620235970000|2021-05-05 17:32:50|84979.5|84954.5|84978.9|84953.9|84979.9|84954.9|84978.9|84953.9|11
1620235980000|2021-05-05 17:33:00|84979|84954|84979.3|84954.3|84979.5|84954.5|84978.6|84953.6|18
1620235990000|2021-05-05 17:33:10|84979.5|84954.5|84978.3|84953.3|84979.5|84954.5|84978.1|84953.1|15
1620236000000|2021-05-05 17:33:20|84977.9|84952.9|84978.9|84953.9|84979.2|84954.2|84977.9|84952.9|10
1620236010000|2021-05-05 17:33:30|84978.6|84953.6|84979.1|84954.1|84979.9|84954.9|84978.4|84953.4|13
1620236020000|2021-05-05 17:33:40|84979|84954|84978.5|84953.5|84979.6|84954.6|84978.3|84953.3|11
1620236030000|2021-05-05 17:33:50|84978|84953|84979.2|84954.2|84979.3|84954.3|84978|84953|11
1620236040000|2021-05-05 17:34:00|84979.1|84954.1|84979.2|84954.2|84979.3|84954.3|84978.5|84953.5|14
1620236050000|2021-05-05 17:34:10|84979.4|84954.4|84979.4|84954.4|84979.4|84954.4|84978.7|84953.7|11
1620236060000|2021-05-05 17:34:20|84979.1|84954.1|84978.5|84953.5|84979.1|84954.1|84977.1|84952.1|18
1620236070000|2021-05-05 17:34:30|84977.8|84952.8|84977.4|84952.4|84979.5|84954.5|84977|84952|15
1620236080000|2021-05-05 17:34:40|84977.2|84952.2|84978.2|84953.2|84978.7|84953.7|84977.2|84952.2|13
1620236090000|2021-05-05 17:34:50|84977.7|84952.7|84979.4|84954.4|84979.9|84954.9|84977.3|84952.3|21
1620236100000|2021-05-05 17:35:00|84977.6|84952.6|84978.2|84953.2|84979.3|84954.3|84977.3|84952.3|24
1620236110000|2021-05-05 17:35:10|84978.5|84953.5|84977.5|84952.5|84980.1|84955.1|84976.8|84951.8|17
1620236120000|2021-05-05 17:35:20|84977.4|84952.4|84978.4|84953.4|84978.4|84953.4|84976.4|84951.4|22
1620236130000|2021-05-05 17:35:30|84978.8|84953.8|84991.3|84941.3|84991.8|84953.8|84976.8|84940|26
1620236140000|2021-05-05 17:35:40|84991.4|84941.4|84988.9|84938.9|84991.4|84941.4|84988.7|84938.7|13
1620236150000|2021-05-05 17:35:50|84988.5|84938.5|84989.9|84939.9|84990.3|84940.3|84988.5|84938.5|13
1620236160000|2021-05-05 17:36:00|84990.1|84940.1|84992.6|84942.6|84993.9|84943.9|84990.1|84940.1|25
1620236170000|2021-05-05 17:36:10|84993.1|84943.1|84991.1|84941.1|84993.5|84943.5|84990.2|84940.2|27
1620236180000|2021-05-05 17:36:20|84991|84941|84991|84941|84991.2|84941.2|84990.6|84940.6|14
1620236190000|2021-05-05 17:36:30|84991.2|84941.2|84978.3|84953.3|84991.2|84953.3|84978.3|84938.8|15
1620236200000|2021-05-05 17:36:40|84978.6|84953.6|84976.4|84951.4|84979.9|84954.9|84976.4|84951.4|19
1620236210000|2021-05-05 17:36:50|84976.7|84951.7|84976.7|84951.7|84977|84952|84976.5|84951.5|8
1620236220000|2021-05-05 17:37:00|84976.8|84951.8|84976.8|84951.8|84977.2|84952.2|84976.2|84951.2|8
1620236230000|2021-05-05 17:37:10|84976.9|84951.9|84987.7|84937.7|84987.7|84952.8|84975.4|84937.7|18
1620236240000|2021-05-05 17:37:20|84988|84938|84990.3|84940.3|84990.3|84940.3|84988|84938|17
1620236250000|2021-05-05 17:37:30|84990.2|84940.2|84990.1|84940.1|84991.5|84941.5|84990.1|84940.1|18
1620236260000|2021-05-05 17:37:40|84990.2|84940.2|84989.8|84939.8|84990.3|84940.3|84989.5|84939.5|7
1620236270000|2021-05-05 17:37:50|84990.1|84940.1|84987.6|84937.6|84990.1|84940.1|84987.6|84937.6|26
1620236280000|2021-05-05 17:38:00|84987.9|84937.9|84986.1|84936.1|84987.9|84937.9|84984.5|84934.5|21
1620236290000|2021-05-05 17:38:10|84986|84936|84985.1|84935.1|84986|84936|84983.9|84933.9|12
1620236300000|2021-05-05 17:38:20|84984.8|84934.8|84963.5|84938.5|84984.8|84939.9|84962.8|84933.2|31
1620236310000|2021-05-05 17:38:30|84963.6|84938.6|84961.9|84936.9|84963.9|84938.9|84961.4|84936.4|16
1620236320000|2021-05-05 17:38:40|84962.4|84937.4|84961.8|84936.8|84963.6|84938.6|84959.8|84934.8|19
1620236330000|2021-05-05 17:38:50|84962.8|84937.8|84963.1|84938.1|84963.5|84938.5|84960|84935|24
1620236340000|2021-05-05 17:39:00|84962.8|84937.8|84972.2|84922.2|84972.9|84939.4|84962.3|84921.1|25
1620236350000|2021-05-05 17:39:10|84971.7|84921.7|84972.7|84922.7|84973.1|84923.1|84971.4|84921.4|29
1620236360000|2021-05-05 17:39:20|84972.8|84922.8|84971.7|84921.7|84973.1|84923.1|84971.7|84921.7|15
1620236370000|2021-05-05 17:39:30|84972.2|84922.2|84973.9|84923.9|84974.3|84924.3|84972|84922|25
1620236380000|2021-05-05 17:39:40|84974|84924|84974.6|84924.6|84974.8|84924.8|84973.2|84923.2|20
1620236390000|2021-05-05 17:39:50|84974.7|84924.7|84975.1|84925.1|84977.2|84927.2|84974.5|84924.5|16
1620236400000|2021-05-05 17:40:00|84974.7|84924.7|84977.5|84927.5|84978.5|84928.5|84974.3|84924.3|17
1620236410000|2021-05-05 17:40:10|84977.7|84927.7|84976.5|84926.5|84977.7|84927.7|84976.4|84926.4|15
1620236420000|2021-05-05 17:40:20|84976.3|84926.3|84976.7|84926.7|84976.7|84926.7|84976|84926|19
1620236430000|2021-05-05 17:40:30|84976.9|84926.9|84974.1|84924.1|84976.9|84926.9|84973.9|84923.9|20
1620236440000|2021-05-05 17:40:40|84973.6|84923.6|84971.4|84921.4|84974.1|84924.1|84969.9|84919.9|26
1620236450000|2021-05-05 17:40:50|84971.2|84921.2|84969.7|84919.7|84972.3|84922.3|84969.7|84919.7|22
1620236460000|2021-05-05 17:41:00|84969.8|84919.8|84969.2|84919.2|84970|84920|84968.6|84918.6|25
1620236470000|2021-05-05 17:41:10|84969.1|84919.1|84969.7|84919.7|84970.5|84920.5|84969.1|84919.1|20
1620236480000|2021-05-05 17:41:20|84969.1|84919.1|84968.2|84918.2|84969.5|84919.5|84967.7|84917.7|19
1620236490000|2021-05-05 17:41:30|84968.1|84918.1|84967.3|84917.3|84968.2|84918.2|84967|84917|18
1620236500000|2021-05-05 17:41:40|84967.1|84917.1|84967.4|84917.4|84967.9|84917.9|84967.1|84917.1|13
1620236510000|2021-05-05 17:41:50|84967.5|84917.5|84968.3|84918.3|84971.2|84921.2|84967.5|84917.5|24
1620236520000|2021-05-05 17:42:00|84968.5|84918.5|84967.4|84917.4|84968.9|84918.9|84966.9|84916.9|18
1620236530000|2021-05-05 17:42:10|84966.9|84916.9|84967.4|84917.4|84967.8|84917.8|84966.9|84916.9|10
1620236540000|2021-05-05 17:42:20|84967.3|84917.3|84966.8|84916.8|84967.6|84917.6|84966.8|84916.8|13
1620236550000|2021-05-05 17:42:30|84967.4|84917.4|84968.1|84918.1|84968.7|84929.5|84953.7|84916.5|16
1620236560000|2021-05-05 17:42:40|84968.2|84918.2|84969.4|84919.4|84970.9|84920.9|84965.2|84915.2|18
1620236570000|2021-05-05 17:42:50|84967|84917|84967.1|84917.1|84967.8|84917.8|84965.1|84915.1|30
1620236580000|2021-05-05 17:43:00|84967.8|84917.8|84968.1|84918.1|84968.2|84918.2|84966.2|84916.2|19
1620236590000|2021-05-05 17:43:10|84968.5|84918.5|84968.5|84918.5|84968.6|84918.6|84967.9|84917.9|18
1620236600000|2021-05-05 17:43:20|84968.4|84918.4|84968.4|84918.4|84968.4|84918.4|84968.1|84918.1|9
1620236610000|2021-05-05 17:43:30|84968.5|84918.5|84965.6|84915.6|84968.9|84918.9|84964.9|84914.9|23
1620236620000|2021-05-05 17:43:40|84965.7|84915.7|84965.1|84915.1|84967.1|84917.1|84964.9|84914.9|18
1620236630000|2021-05-05 17:43:50|84965.2|84915.2|84965.3|84915.3|84965.4|84915.4|84964.9|84914.9|9
1620236640000|2021-05-05 17:44:00|84965.5|84915.5|84953.1|84928.1|84965.8|84928.1|84951.9|84915.5|8
1620236650000|2021-05-05 17:44:10|84952.6|84927.6|84952|84927|84954.8|84929.8|84952|84927|9
1620236660000|2021-05-05 17:44:20|84953|84928|84954.8|84929.8|84954.8|84929.8|84953|84928|10
1620236670000|2021-05-05 17:44:30|84954.7|84929.7|84954.8|84929.8|84954.9|84929.9|84952.2|84927.2|15
1620236680000|2021-05-05 17:44:40|84954.7|84929.7|84968.6|84918.6|84969.1|84929.7|84953.7|84917.5|12
1620236690000|2021-05-05 17:44:50|84968.2|84918.2|84968.9|84918.9|84968.9|84918.9|84967.5|84917.5|13
1620236700000|2021-05-05 17:45:00|84969|84919|84969.2|84919.2|84969.2|84919.2|84968.9|84918.9|10
1620236710000|2021-05-05 17:45:10|84969.1|84919.1|84968.4|84918.4|84969.1|84919.1|84966.9|84916.9|13
1620236720000|2021-05-05 17:45:20|84967.1|84917.1|84969.5|84919.5|84969.7|84919.7|84967.1|84917.1|20
1620236730000|2021-05-05 17:45:30|84969.9|84919.9|84969.5|84919.5|84970.2|84920.2|84968.7|84918.7|12
1620236740000|2021-05-05 17:45:40|84969.4|84919.4|84969.3|84919.3|84969.6|84919.6|84968.7|84918.7|11
1620236750000|2021-05-05 17:45:50|84969.5|84919.5|84972.8|84922.8|84974|84924|84968.4|84918.4|20
1620236760000|2021-05-05 17:46:00|84973.1|84923.1|84976.2|84926.2|84977.2|84927.2|84973.1|84923.1|25
1620236770000|2021-05-05 17:46:10|84975.9|84925.9|84978.7|84928.7|84980.8|84930.8|84975.9|84925.9|28
1620236780000|2021-05-05 17:46:20|84978.9|84928.9|84980.3|84930.3|84980.3|84930.3|84977.3|84927.3|25
1620236790000|2021-05-05 17:46:30|84980.2|84930.2|84979.9|84929.9|84980.8|84930.8|84979.1|84929.1|18
1620236800000|2021-05-05 17:46:40|84980|84930|84978.4|84928.4|84980|84930|84978|84928|17
1620236810000|2021-05-05 17:46:50|84979.1|84929.1|84978.8|84928.8|84979.3|84929.3|84977.9|84927.9|12
1620236820000|2021-05-05 17:47:00|84978|84928|84981.1|84931.1|84981.1|84931.1|84978|84928|18
1620236830000|2021-05-05 17:47:10|84981.3|84931.3|84980.7|84930.7|84982|84932|84980.7|84930.7|8
1620236840000|2021-05-05 17:47:20|84980.9|84930.9|84981.1|84931.1|84981.3|84931.3|84980.7|84930.7|10
1620236850000|2021-05-05 17:47:30|84980.3|84930.3|84966.2|84941.2|84983|84941.5|84965|84925.4|35
1620236860000|2021-05-05 17:47:40|84965.6|84940.6|84964.2|84939.2|84966.4|84941.4|84963.9|84938.9|22
1620236870000|2021-05-05 17:47:50|84964.4|84939.4|84964.6|84939.6|84965.3|84940.3|84964.3|84939.3|17
1620236880000|2021-05-05 17:48:00|84964.5|84939.5|84976.9|84926.9|84977.4|84940.7|84964.4|84926.9|24
1620236890000|2021-05-05 17:48:10|84977.3|84927.3|84977.7|84927.7|84978.7|84928.7|84977.1|84927.1|29
1620236900000|2021-05-05 17:48:20|84977.6|84927.6|84977|84927|84977.9|84927.9|84976.9|84926.9|18
1620236910000|2021-05-05 17:48:30|84977.2|84927.2|84978.6|84928.6|84978.8|84928.8|84977|84927|12
1620236920000|2021-05-05 17:48:40|84978.2|84928.2|84977.2|84927.2|84978.4|84928.4|84974.8|84924.8|24
1620236930000|2021-05-05 17:48:50|84976.9|84926.9|84979.4|84929.4|84981.4|84931.4|84975.9|84925.9|34
1620236940000|2021-05-05 17:49:00|84979|84929|84984.1|84934.1|84984.5|84934.5|84979|84929|27
1620236950000|2021-05-05 17:49:10|84984.2|84934.2|84983.2|84933.2|84985|84935|84982.5|84932.5|17
1620236960000|2021-05-05 17:49:20|84983.7|84933.7|84981.6|84931.6|84983.9|84933.9|84981.3|84931.3|20
1620236970000|2021-05-05 17:49:30|84981.5|84931.5|84980.8|84930.8|84982.2|84932.2|84979.7|84929.7|22
1620236980000|2021-05-05 17:49:40|84980.6|84930.6|84974|84924|84981.6|84931.6|84974|84924|28
1620236990000|2021-05-05 17:49:50|84973.3|84923.3|84964.5|84939.5|84977.4|84940.4|84964.1|84923.3|24
1620237000000|2021-05-05 17:50:00|84964.7|84939.7|84973.9|84923.9|84977.9|84939.8|84964.7|84923.9|19
1620237010000|2021-05-05 17:50:10|84975.1|84925.1|84973.4|84923.4|84975.1|84925.1|84972.6|84922.6|17
1620237020000|2021-05-05 17:50:20|84973.2|84923.2|84972|84922|84973.8|84923.8|84972|84922|12
1620237030000|2021-05-05 17:50:30|84971.9|84921.9|84969.7|84919.7|84971.9|84921.9|84969.7|84919.7|12
1620237040000|2021-05-05 17:50:40|84970|84920|84970.9|84920.9|84971.5|84921.5|84970|84920|13
1620237050000|2021-05-05 17:50:50|84970.7|84920.7|84968.6|84918.6|84971.4|84921.4|84968.2|84918.2|21
1620237060000|2021-05-05 17:51:00|84968.2|84918.2|84970.6|84920.6|84970.9|84920.9|84968.2|84918.2|25
1620237070000|2021-05-05 17:51:10|84970.8|84920.8|84970.4|84920.4|84971.1|84921.1|84969.7|84919.7|12
1620237080000|2021-05-05 17:51:20|84970.2|84920.2|84971.3|84921.3|84971.5|84921.5|84970.2|84920.2|12
1620237090000|2021-05-05 17:51:30|84971.4|84921.4|84973.6|84923.6|84974.4|84924.4|84971.2|84921.2|19
1620237100000|2021-05-05 17:51:40|84973.9|84923.9|84973.3|84923.3|84973.9|84923.9|84972.7|84922.7|24
1620237110000|2021-05-05 17:51:50|84973.2|84923.2|84973|84923|84974.1|84924.1|84972.6|84922.6|21
1620237120000|2021-05-05 17:52:00|84973.1|84923.1|84972.2|84922.2|84974.1|84924.1|84971.6|84921.6|17
1620237130000|2021-05-05 17:52:10|84971.6|84921.6|84970.8|84920.8|84972.2|84922.2|84970.8|84920.8|12
1620237140000|2021-05-05 17:52:20|84970.4|84920.4|84956.6|84931.6|84971.6|84932.5|84956.6|84919.1|20
1620237150000|2021-05-05 17:52:30|84956|84931|84956|84931|84956.4|84931.4|84955.1|84930.1|15
1620237160000|2021-05-05 17:52:40|84956.8|84931.8|84967.4|84917.4|84969.5|84931.8|84955.9|84916.1|26
1620237170000|2021-05-05 17:52:50|84967.2|84917.2|84967|84917|84968.6|84918.6|84966.8|84916.8|15
1620237180000|2021-05-05 17:53:00|84968.3|84918.3|84963|84913|84968.3|84918.3|84962.9|84912.9|24
1620237190000|2021-05-05 17:53:10|84963.1|84913.1|84962.5|84912.5|84964.3|84914.3|84960.5|84910.5|24
1620237200000|2021-05-05 17:53:20|84964.4|84914.4|84963|84913|84964.4|84914.4|84962.5|84912.5|23
1620237210000|2021-05-05 17:53:30|84962.8|84912.8|84963.2|84913.2|84963.9|84913.9|84961.8|84911.8|18
1620237220000|2021-05-05 17:53:40|84961.8|84911.8|84961.7|84911.7|84963.7|84913.7|84961.2|84911.2|16
1620237230000|2021-05-05 17:53:50|84962.1|84912.1|84961.5|84911.5|84963|84913|84961.1|84911.1|13
1620237240000|2021-05-05 17:54:00|84957.7|84907.7|84961.4|84911.4|84961.4|84911.4|84956.2|84906.2|31
1620237250000|2021-05-05 17:54:10|84962.7|84912.7|84966.7|84916.7|84967.9|84917.9|84961.2|84911.2|34
1620237260000|2021-05-05 17:54:20|84966.8|84916.8|84963.2|84913.2|84967.5|84917.5|84962.2|84912.2|27
1620237270000|2021-05-05 17:54:30|84963|84913|84959.6|84909.6|84963.1|84913.1|84958.1|84908.1|30
1620237280000|2021-05-05 17:54:40|84959.9|84909.9|84958.8|84908.8|84959.9|84909.9|84957.4|84907.4|25
1620237290000|2021-05-05 17:54:50|84958.7|84908.7|84964.2|84914.2|84964.4|84914.4|84958.5|84908.5|24
1620237300000|2021-05-05 17:55:00|84964.5|84914.5|84965.3|84915.3|84968.1|84918.1|84964.1|84914.1|30
1620237310000|2021-05-05 17:55:10|84964.8|84914.8|84963.4|84913.4|84964.8|84914.8|84961.4|84911.4|21
1620237320000|2021-05-05 17:55:20|84963|84913|84962.7|84912.7|84963.2|84913.2|84962.5|84912.5|15
1620237330000|2021-05-05 17:55:30|84962.8|84912.8|84965|84915|84967.4|84917.4|84962.8|84912.8|21
1620237340000|2021-05-05 17:55:40|84965.5|84915.5|84965.4|84915.4|84966.9|84916.9|84965.1|84915.1|19
1620237350000|2021-05-05 17:55:50|84965.2|84915.2|84964.9|84914.9|84965.5|84915.5|84964.4|84914.4|19
1620237360000|2021-05-05 17:56:00|84965.1|84915.1|84961.4|84911.4|84965.1|84927.4|84951.8|84908.6|26
1620237370000|2021-05-05 17:56:10|84961.8|84911.8|84962.6|84912.6|84964.6|84914.6|84960.7|84910.7|29
1620237380000|2021-05-05 17:56:20|84961.8|84911.8|84956.2|84906.2|84962.2|84912.2|84956.1|84906.1|25
1620237390000|2021-05-05 17:56:30|84956.7|84906.7|84961.2|84911.2|84961.2|84911.2|84956.7|84906.7|32
1620237400000|2021-05-05 17:56:40|84958.8|84908.8|84961.7|84911.7|84962.4|84912.4|84958.7|84908.7|24
1620237410000|2021-05-05 17:56:50|84960.4|84910.4|84964.6|84914.6|84965.3|84915.3|84959.3|84909.3|36
1620237420000|2021-05-05 17:57:00|84963.2|84913.2|84965.3|84915.3|84965.4|84915.4|84962.7|84912.7|30
1620237430000|2021-05-05 17:57:10|84965.4|84915.4|84965.6|84915.6|84966|84916|84963.8|84913.8|26
1620237440000|2021-05-05 17:57:20|84965.2|84915.2|84965.7|84915.7|84965.8|84915.8|84964.3|84914.3|23
1620237450000|2021-05-05 17:57:30|84965.8|84915.8|84961.3|84911.3|84965.8|84915.8|84952.5|84902.5|38
1620237460000|2021-05-05 17:57:40|84961|84911|84962.1|84912.1|84963.8|84913.8|84961|84911|37
1620237470000|2021-05-05 17:57:50|84961.8|84911.8|84962.3|84912.3|84964.7|84914.7|84961.8|84911.8|31
1620237480000|2021-05-05 17:58:00|84962.5|84912.5|84960.1|84910.1|84962.5|84912.5|84941|84891|38
1620237490000|2021-05-05 17:58:10|84964.3|84914.3|84962.1|84912.1|84967.1|84917.1|84962.1|84912.1|26
1620237500000|2021-05-05 17:58:20|84964.8|84914.8|84960.4|84910.4|84967|84917|84960.4|84910.4|29
1620237510000|2021-05-05 17:58:30|84960.5|84910.5|84957|84907|84960.7|84922.2|84944.2|84906.9|16
1620237520000|2021-05-05 17:58:40|84957.2|84907.2|84956.1|84906.1|84957.2|84907.2|84956.1|84906.1|14
1620237530000|2021-05-05 17:58:50|84956.3|84906.3|84957.1|84907.1|84957.9|84907.9|84956.3|84906.3|13
1620237540000|2021-05-05 17:59:00|84956.8|84906.8|84946.5|84921.5|84957.5|84921.5|84945.1|84906.8|14
1620237550000|2021-05-05 17:59:10|84947.9|84922.9|84957.9|84907.9|84959|84922.9|84946|84907.8|24
1620237560000|2021-05-05 17:59:20|84960.1|84910.1|84959.2|84909.2|84960.5|84910.5|84959.2|84909.2|16
1620237570000|2021-05-05 17:59:30|84959|84909|84958.8|84908.8|84959.7|84909.7|84957.5|84907.5|15
1620237580000|2021-05-05 17:59:40|84959|84909|84958.9|84908.9|84961.1|84911.1|84958.9|84908.9|21
1620237590000|2021-05-05 17:59:50|84958.4|84908.4|84965.3|84915.3|84965.9|84915.9|84958.4|84908.4|21
1620237600000|2021-05-05 18:00:00|84965.6|84915.6|84959.7|84909.7|84967.3|84917.6|84935.4|84897.7|34
1620237610000|2021-05-05 18:00:10|84959.8|84909.8|84958.2|84908.2|84960.3|84910.3|84958.2|84908.2|25
1620237620000|2021-05-05 18:00:20|84958.3|84908.3|84959.3|84909.3|84960.2|84910.2|84958.3|84908.3|26
1620237630000|2021-05-05 18:00:30|84959.4|84909.4|84946.9|84921.9|84959.6|84921.9|84944.7|84900.3|29
1620237640000|2021-05-05 18:00:40|84946.7|84921.7|84951.2|84926.2|84951.8|84926.8|84946.7|84921.7|29
1620237650000|2021-05-05 18:00:50|84952.4|84927.4|84968.2|84918.2|84968.5|84929.5|84952.4|84916.8|28
1620237660000|2021-05-05 18:01:00|84968.3|84918.3|84957.1|84932.1|84969.8|84933.8|84942.7|84913.1|39
1620237670000|2021-05-05 18:01:10|84954.9|84929.9|84958|84933|84958.6|84933.6|84954.9|84929.9|27
1620237680000|2021-05-05 18:01:20|84957.7|84932.7|84957.8|84932.8|84958.2|84933.2|84956.2|84931.2|24
1620237690000|2021-05-05 18:01:30|84956.8|84931.8|84955.5|84905.5|84958.3|84931.8|84937.3|84898.5|35
1620237700000|2021-05-05 18:01:40|84956.5|84906.5|84954.8|84904.8|84957.8|84907.8|84954.6|84904.6|30
1620237710000|2021-05-05 18:01:50|84954.6|84904.6|84957.8|84907.8|84958.2|84908.2|84954.1|84904.1|25
1620237720000|2021-05-05 18:02:00|84958.2|84908.2|84966.5|84916.5|84967.2|84924.9|84937.8|84904.5|38
1620237730000|2021-05-05 18:02:10|84967.2|84917.2|84971.1|84921.1|84973.1|84923.1|84964.9|84914.9|31
1620237740000|2021-05-05 18:02:20|84972|84922|84973.9|84923.9|84980.5|84930.5|84972|84922|34
1620237750000|2021-05-05 18:02:30|84972.7|84922.7|84972.1|84947.1|84986.3|84950.3|84970.9|84920.9|37
1620237760000|2021-05-05 18:02:40|84972.8|84947.8|84971.9|84946.9|84973.6|84948.6|84969.9|84944.9|25
1620237770000|2021-05-05 18:02:50|84972.2|84947.2|84972.1|84947.1|84973.3|84948.3|84971.2|84946.2|16
1620237780000|2021-05-05 18:03:00|84971.5|84946.5|84977.2|84952.2|84977.2|84952.2|84971.5|84946.5|28
1620237790000|2021-05-05 18:03:10|84974.2|84949.2|84975.1|84950.1|84976|84951|84974.2|84949.2|23
1620237800000|2021-05-05 18:03:20|84975.5|84950.5|84976|84951|84976|84951|84975.2|84950.2|23
1620237810000|2021-05-05 18:03:30|84975.9|84950.9|84985.8|84935.8|84986|84951|84973.6|84934.6|26
1620237820000|2021-05-05 18:03:40|84986.1|84936.1|84984.2|84934.2|84986.1|84936.1|84984.2|84934.2|20
1620237830000|2021-05-05 18:03:50|84985.2|84935.2|84984.5|84934.5|84986.2|84936.2|84983.9|84933.9|23
1620237840000|2021-05-05 18:04:00|84984.4|84934.4|84985.8|84935.8|84986.1|84936.1|84984.4|84934.4|26
1620237850000|2021-05-05 18:04:10|84985.3|84935.3|84985.7|84935.7|84987.8|84937.8|84985.3|84935.3|22
1620237860000|2021-05-05 18:04:20|84986|84936|84986.2|84936.2|84986.4|84936.4|84984.7|84934.7|18
1620237870000|2021-05-05 18:04:30|84986.1|84936.1|84985.9|84935.9|84986.3|84936.3|84985.8|84935.8|17
1620237880000|2021-05-05 18:04:40|84985.8|84935.8|84986.8|84936.8|84986.8|84936.8|84984.4|84934.4|17
1620237890000|2021-05-05 18:04:50|84987.1|84937.1|84976.7|84951.7|84988.4|84952.8|84975.3|84937.1|30
1620237900000|2021-05-05 18:05:00|84976.9|84951.9|84964.7|84939.7|84977.1|84952.1|84964.6|84939.6|31
1620237910000|2021-05-05 18:05:10|84964.4|84939.4|84969.8|84944.8|84969.8|84944.8|84962.2|84937.2|34
1620237920000|2021-05-05 18:05:20|84969.3|84944.3|84970.3|84945.3|84970.3|84945.3|84968.5|84943.5|28
1620237930000|2021-05-05 18:05:30|84970.2|84945.2|84971|84946|84971.2|84946.2|84969.7|84944.7|20
1620237940000|2021-05-05 18:05:40|84971.4|84946.4|84971.1|84946.1|84971.5|84946.5|84970.7|84945.7|17
1620237950000|2021-05-05 18:05:50|84971.2|84946.2|84971.3|84946.3|84971.4|84946.4|84970.7|84945.7|11
1620237960000|2021-05-05 18:06:00|84971.1|84946.1|84971.4|84946.4|84971.4|84946.4|84970.9|84945.9|15
1620237970000|2021-05-05 18:06:10|84971.3|84946.3|84966.9|84941.9|84971.4|84946.4|84966.6|84941.6|26
1620237980000|2021-05-05 18:06:20|84979.2|84929.2|84977.9|84927.9|84979.9|84929.9|84977|84927|23
1620237990000|2021-05-05 18:06:30|84977.6|84927.6|84975.3|84925.3|84979.4|84929.4|84975.1|84925.1|30
1620238000000|2021-05-05 18:06:40|84975.5|84925.5|84976.6|84926.6|84977.2|84927.2|84975.4|84925.4|18
1620238010000|2021-05-05 18:06:50|84976.5|84926.5|84976.5|84926.5|84976.9|84926.9|84975.5|84925.5|21
1620238020000|2021-05-05 18:07:00|84976.4|84926.4|84975.6|84925.6|84976.8|84926.8|84975.4|84925.4|20
1620238030000|2021-05-05 18:07:10|84975.4|84925.4|84976|84926|84976.3|84926.3|84975.4|84925.4|20
1620238040000|2021-05-05 18:07:20|84976.4|84926.4|84975|84925|84976.4|84926.4|84975|84925|18
1620238050000|2021-05-05 18:07:30|84975.2|84925.2|84975|84925|84975.8|84925.8|84974.5|84924.5|15
1620238060000|2021-05-05 18:07:40|84974.7|84924.7|84975.7|84925.7|84975.8|84925.8|84974.7|84924.7|14
1620238070000|2021-05-05 18:07:50|84975.8|84925.8|84972.7|84922.7|84975.8|84925.8|84970.4|84920.4|30
1620238080000|2021-05-05 18:08:00|84973.2|84923.2|84974.6|84924.6|84975|84925|84971.4|84921.4|26
1620238090000|2021-05-05 18:08:10|84974.9|84924.9|84973.1|84923.1|84974.9|84924.9|84972.4|84922.4|23
1620238100000|2021-05-05 18:08:20|84973.3|84923.3|84973.4|84923.4|84973.4|84923.4|84971.8|84921.8|16
1620238110000|2021-05-05 18:08:30|84972.4|84922.4|84973.1|84923.1|84973.8|84923.8|84972.1|84922.1|23
1620238120000|2021-05-05 18:08:40|84973.4|84923.4|84972.6|84922.6|84973.4|84923.4|84972.2|84922.2|19
1620238130000|2021-05-05 18:08:50|84971.9|84921.9|84972|84922|84972.2|84922.2|84971.5|84921.5|15
1620238140000|2021-05-05 18:09:00|84972.4|84922.4|84973.5|84923.5|84973.5|84923.5|84972.2|84922.2|19
1620238150000|2021-05-05 18:09:10|84973.4|84923.4|84977.4|84927.4|84977.5|84927.5|84973.4|84923.4|20
1620238160000|2021-05-05 18:09:20|84977.5|84927.5|84978.4|84928.4|84978.7|84928.7|84977|84927|18
1620238170000|2021-05-05 18:09:30|84978.1|84928.1|84978.4|84928.4|84978.5|84928.5|84977.9|84927.9|11
1620238180000|2021-05-05 18:09:40|84978.7|84928.7|84978.8|84928.8|84978.8|84928.8|84978|84928|15
1620238190000|2021-05-05 18:09:50|84978.9|84928.9|84978.8|84928.8|84979.2|84929.2|84978.8|84928.8|9
1620238200000|2021-05-05 18:10:00|84978.9|84928.9|84979.1|84929.1|84979.5|84929.5|84978.6|84928.6|20
1620238210000|2021-05-05 18:10:10|84978.8|84928.8|84977.9|84927.9|84979.4|84929.4|84977.9|84927.9|21
1620238220000|2021-05-05 18:10:20|84978|84928|84979.4|84929.4|84979.5|84929.5|84978|84928|12
1620238230000|2021-05-05 18:10:30|84981.7|84931.7|84978.9|84928.9|84981.7|84931.7|84978.7|84928.7|19
1620238240000|2021-05-05 18:10:40|84979.2|84929.2|84964.7|84939.7|84979.2|84941.9|84964.6|84928.7|22
1620238250000|2021-05-05 18:10:50|84964.6|84939.6|84969|84944|84969|84944|84964.6|84939.6|22
1620238260000|2021-05-05 18:11:00|84967.4|84942.4|84967.5|84942.5|84968.4|84943.4|84966.3|84941.3|22
1620238270000|2021-05-05 18:11:10|84968.1|84943.1|84966.4|84941.4|84968.1|84943.1|84965.3|84940.3|18
1620238280000|2021-05-05 18:11:20|84966.5|84941.5|84962.9|84937.9|84966.8|84941.8|84961.8|84936.8|26
1620238290000|2021-05-05 18:11:30|84963.6|84938.6|84963.3|84938.3|84963.6|84938.6|84962.6|84937.6|13
1620238300000|2021-05-05 18:11:40|84963.7|84938.7|84977.4|84927.4|84977.4|84939|84961.2|84925.7|19
1620238310000|2021-05-05 18:11:50|84976.4|84926.4|84977.2|84927.2|84979.7|84929.7|84975.9|84925.9|19
1620238320000|2021-05-05 18:12:00|84977.8|84927.8|84980.1|84930.1|84982.4|84932.4|84977.2|84927.2|33
1620238330000|2021-05-05 18:12:10|84980|84930|84980|84930|84981|84931|84979.2|84929.2|27
1620238340000|2021-05-05 18:12:20|84979.9|84929.9|84979.9|84929.9|84980.7|84930.7|84979.1|84929.1|23
1620238350000|2021-05-05 18:12:30|84979.8|84929.8|84981.5|84931.5|84981.5|84931.5|84979.8|84929.8|24
1620238360000|2021-05-05 18:12:40|84982.3|84932.3|84980.8|84930.8|84982.5|84932.5|84979.1|84929.1|22
1620238370000|2021-05-05 18:12:50|84980.9|84930.9|84978.2|84928.2|84981.8|84931.8|84976.3|84926.3|33
1620238380000|2021-05-05 18:13:00|84978.3|84928.3|84978.7|84928.7|84979|84929|84977.3|84927.3|23
1620238390000|2021-05-05 18:13:10|84978.4|84928.4|84978.7|84928.7|84978.7|84928.7|84977.4|84927.4|16
1620238400000|2021-05-05 18:13:20|84978.5|84928.5|84974.4|84924.4|84979|84929|84974|84924|33
1620238410000|2021-05-05 18:13:30|84974.5|84924.5|84974.1|84924.1|84976.1|84926.1|84973.7|84923.7|24
1620238420000|2021-05-05 18:13:40|84974.4|84924.4|84975.5|84925.5|84975.8|84925.8|84974.4|84924.4|15
1620238430000|2021-05-05 18:13:50|84976.2|84926.2|84976.1|84926.1|84976.9|84926.9|84975.5|84925.5|18
1620238440000|2021-05-05 18:14:00|84963.5|84938.5|84972.4|84922.4|84973.7|84940|84960.6|84922.4|32
1620238450000|2021-05-05 18:14:10|84972.9|84922.9|84972.5|84922.5|84974|84924|84971.1|84921.1|21
1620238460000|2021-05-05 18:14:20|84973.1|84923.1|84972.5|84922.5|84974.5|84924.5|84972.4|84922.4|19
1620238470000|2021-05-05 18:14:30|84971.9|84921.9|84975.7|84925.7|84975.7|84925.7|84969.5|84919.5|25
1620238480000|2021-05-05 18:14:40|84975.4|84925.4|84973.4|84923.4|84975.9|84925.9|84973.3|84923.3|29
1620238490000|2021-05-05 18:14:50|84973.2|84923.2|84972.5|84922.5|84973.5|84923.5|84971.2|84921.2|20
1620238500000|2021-05-05 18:15:00|84971.6|84921.6|84970.2|84920.2|84971.6|84921.6|84968.3|84918.3|25
1620238510000|2021-05-05 18:15:10|84969.8|84919.8|84967.5|84917.5|84969.8|84919.8|84967.1|84917.1|30
1620238520000|2021-05-05 18:15:20|84967.4|84917.4|84963.8|84913.8|84968.4|84918.4|84963.8|84913.8|29
1620238530000|2021-05-05 18:15:30|84961.6|84911.6|84961.5|84911.5|84966.3|84916.3|84960.5|84910.5|31
1620238540000|2021-05-05 18:15:40|84962.7|84912.7|84963.6|84913.6|84965|84915|84962.7|84912.7|24
1620238550000|2021-05-05 18:15:50|84963.8|84913.8|84950.5|84925.5|84964.4|84925.7|84947.5|84909.8|25
1620238560000|2021-05-05 18:16:00|84950.6|84925.6|84963|84913|84964.9|84926.1|84949.8|84912.9|29
1620238570000|2021-05-05 18:16:10|84963.3|84913.3|84963.2|84913.2|84963.5|84913.5|84960.9|84910.9|22
1620238580000|2021-05-05 18:16:20|84963.1|84913.1|84964.5|84914.5|84965.3|84915.3|84962.8|84912.8|28
1620238590000|2021-05-05 18:16:30|84963.6|84913.6|84961.4|84911.4|84963.6|84913.6|84959.8|84909.8|26
1620238600000|2021-05-05 18:16:40|84961.2|84911.2|84959.2|84909.2|84961.2|84911.2|84958|84908|26
1620238610000|2021-05-05 18:16:50|84959.5|84909.5|84962.7|84912.7|84962.9|84912.9|84959.3|84909.3|22
1620238620000|2021-05-05 18:17:00|84962.8|84912.8|84967.1|84917.1|84968.4|84918.4|84961.7|84911.7|31
1620238630000|2021-05-05 18:17:10|84967.5|84917.5|84964.8|84914.8|84967.5|84917.5|84964.5|84914.5|24
1620238640000|2021-05-05 18:17:20|84964.9|84914.9|84965.1|84915.1|84965.8|84915.8|84962.2|84912.2|30
1620238650000|2021-05-05 18:17:30|84966|84916|84966.9|84916.9|84967.1|84917.1|84965.7|84915.7|14
1620238660000|2021-05-05 18:17:40|84965.5|84915.5|84965.7|84915.7|84965.8|84915.8|84964.6|84914.6|16
1620238670000|2021-05-05 18:17:50|84965.9|84915.9|84967.8|84917.8|84969.4|84919.4|84964.4|84914.4|19
1620238680000|2021-05-05 18:18:00|84966.8|84916.8|84968.7|84918.7|84970.4|84920.4|84966.3|84916.3|13
1620238690000|2021-05-05 18:18:10|84969|84919|84967.8|84917.8|84970.3|84920.3|84967.8|84917.8|10
1620238700000|2021-05-05 18:18:20|84967.6|84917.6|84968.7|84918.7|84971.9|84921.9|84967.6|84917.6|23
1620238710000|2021-05-05 18:18:30|84966.8|84916.8|84955.3|84930.3|84969.8|84932.3|84955.2|84915.2|26
1620238720000|2021-05-05 18:18:40|84957.5|84932.5|84959.9|84934.9|84961.3|84936.3|84955.4|84930.4|15
1620238730000|2021-05-05 18:18:50|84959|84934|84958|84933|84960.9|84935.9|84957.9|84932.9|21
1620238740000|2021-05-05 18:19:00|84957.5|84932.5|84961|84936|84962.9|84937.9|84957.5|84932.5|19
1620238750000|2021-05-05 18:19:10|84974.1|84924.1|84971.3|84921.3|84975.4|84925.4|84971.2|84921.2|16
1620238760000|2021-05-05 18:19:20|84971.2|84921.2|84973.2|84923.2|84973.6|84923.6|84971.2|84921.2|19
1620238770000|2021-05-05 18:19:30|84973.6|84923.6|84971.8|84921.8|84973.6|84923.6|84971.8|84921.8|22
1620238780000|2021-05-05 18:19:40|84971.9|84921.9|84960|84935|84972.2|84935.8|84959.3|84921.1|11
1620238790000|2021-05-05 18:19:50|84959.6|84934.6|84970.7|84920.7|84973.1|84934.6|84959|84920.6|23
1620238800000|2021-05-05 18:20:00|84970|84920|84970.5|84920.5|84971.3|84921.3|84970|84920|14
1620238810000|2021-05-05 18:20:10|84970.7|84920.7|84973.5|84923.5|84974.9|84924.9|84970.7|84920.7|25
1620238820000|2021-05-05 18:20:20|84973.8|84923.8|84970.8|84920.8|84974|84924|84966.3|84916.3|27
1620238830000|2021-05-05 18:20:30|84971.2|84921.2|84970|84920|84971.7|84921.7|84969.8|84919.8|17
1620238840000|2021-05-05 18:20:40|84969.9|84919.9|84970.2|84920.2|84971.1|84921.1|84967.9|84917.9|25
1620238850000|2021-05-05 18:20:50|84971.5|84921.5|84969.5|84919.5|84971.5|84921.5|84969.4|84919.4|26
1620238860000|2021-05-05 18:21:00|84969.7|84919.7|84970.8|84920.8|84970.8|84920.8|84969.7|84919.7|19
1620238870000|2021-05-05 18:21:10|84971|84921|84973.5|84923.5|84975.1|84925.1|84970.6|84920.6|23
1620238880000|2021-05-05 18:21:20|84972.6|84922.6|84974.5|84924.5|84974.6|84924.6|84972.3|84922.3|17
1620238890000|2021-05-05 18:21:30|84974.6|84924.6|84975|84925|84976.5|84926.5|84974.5|84924.5|17
1620238900000|2021-05-05 18:21:40|84974.8|84924.8|84974.4|84924.4|84975|84925|84974.1|84924.1|23
1620238910000|2021-05-05 18:21:50|84973.9|84923.9|84972.1|84922.1|84973.9|84923.9|84971.7|84921.7|17
1620238920000|2021-05-05 18:22:00|84972.2|84922.2|84972.3|84922.3|84973|84923|84971.7|84921.7|14
1620238930000|2021-05-05 18:22:10|84972.1|84922.1|84973.7|84923.7|84973.9|84923.9|84971.8|84921.8|22
1620238940000|2021-05-05 18:22:20|84974.3|84924.3|84972|84922|84975|84925|84969.5|84919.5|36
1620238950000|2021-05-05 18:22:30|84971.7|84921.7|84971|84921|84972.2|84922.2|84970.2|84920.2|24
1620238960000|2021-05-05 18:22:40|84971.2|84921.2|84970.4|84920.4|84972|84922|84970.4|84920.4|19
1620238970000|2021-05-05 18:22:50|84971|84921|84968.4|84918.4|84971.3|84932.6|84957.6|84918.4|23
1620238980000|2021-05-05 18:23:00|84968.5|84918.5|84970.3|84920.3|84970.4|84920.4|84968.1|84918.1|25
1620238990000|2021-05-05 18:23:10|84970.5|84920.5|84970.1|84920.1|84970.6|84920.6|84969.3|84919.3|19
1620239000000|2021-05-05 18:23:20|84969.3|84919.3|84969.7|84919.7|84970.3|84920.3|84969.1|84919.1|15
1620239010000|2021-05-05 18:23:30|84970.1|84920.1|84956.9|84931.9|84970.2|84931.9|84956.9|84919.2|15
1620239020000|2021-05-05 18:23:40|84956.3|84931.3|84969.1|84919.1|84970|84932.3|84956.2|84918.8|22
1620239030000|2021-05-05 18:23:50|84969.4|84919.4|84969.4|84919.4|84970.1|84920.1|84968.7|84918.7|28
1620239040000|2021-05-05 18:24:00|84969.6|84919.6|84970.2|84920.2|84970.8|84920.8|84969.3|84919.3|16
1620239050000|2021-05-05 18:24:10|84970.3|84920.3|84957.3|84932.3|84970.5|84933.4|84957.3|84919.6|16
1620239060000|2021-05-05 18:24:20|84957.4|84932.4|84958.6|84933.6|84958.8|84933.8|84957.4|84932.4|16
1620239070000|2021-05-05 18:24:30|84958.7|84933.7|84957.6|84932.6|84959.1|84934.1|84956.2|84931.2|17
1620239080000|2021-05-05 18:24:40|84957.7|84932.7|84969.1|84919.1|84969.7|84933.3|84955.8|84919.1|20
1620239090000|2021-05-05 18:24:50|84968.9|84918.9|84969.9|84919.9|84970.7|84920.7|84968.9|84918.9|23
1620239100000|2021-05-05 18:25:00|84970.2|84920.2|84969.1|84919.1|84970.7|84920.7|84969.1|84919.1|16
1620239110000|2021-05-05 18:25:10|84969.6|84919.6|84970.1|84920.1|84970.4|84920.4|84969.2|84919.2|16
1620239120000|2021-05-05 18:25:20|84969.7|84919.7|84969.7|84919.7|84971.7|84921.7|84969.7|84919.7|14
1620239130000|2021-05-05 18:25:30|84970|84920|84972.7|84922.7|84972.7|84922.7|84968.4|84918.4|25
1620239140000|2021-05-05 18:25:40|84972.1|84922.1|84978.4|84928.4|84978.5|84928.5|84969.1|84919.1|29
1620239150000|2021-05-05 18:25:50|84978|84928|84977.4|84927.4|84978.4|84928.4|84976.9|84926.9|22
1620239160000|2021-05-05 18:26:00|84977.3|84927.3|84978.7|84928.7|84978.9|84928.9|84977.3|84927.3|16
1620239170000|2021-05-05 18:26:10|84978.9|84928.9|84978.7|84928.7|84979.7|84929.7|84978.3|84928.3|18
1620239180000|2021-05-05 18:26:20|84979.2|84929.2|84979.7|84929.7|84980.2|84930.2|84978.3|84928.3|21
1620239190000|2021-05-05 18:26:30|84979.6|84929.6|84981.4|84931.4|84982.3|84932.3|84979.6|84929.6|27
1620239200000|2021-05-05 18:26:40|84981.2|84931.2|84967.8|84942.8|84982.8|84945.3|84967.7|84929.9|25
1620239210000|2021-05-05 18:26:50|84967.5|84942.5|84967.9|84942.9|84969.7|84944.7|84967.5|84942.5|24
1620239220000|2021-05-05 18:27:00|84968.4|84943.4|84968.4|84943.4|84968.6|84943.6|84968|84943|18
1620239230000|2021-05-05 18:27:10|84968.5|84943.5|84964.8|84939.8|84969.4|84944.4|84964.8|84939.8|17
1620239240000|2021-05-05 18:27:20|84965.9|84940.9|84974.2|84924.2|84975.2|84941|84963.2|84922.9|33
1620239250000|2021-05-05 18:27:30|84973.3|84923.3|84974.5|84924.5|84975.1|84925.1|84970|84920|29
1620239260000|2021-05-05 18:27:40|84974.1|84924.1|84974.1|84924.1|84974.6|84924.6|84973.2|84923.2|21
1620239270000|2021-05-05 18:27:50|84974|84924|84974.7|84924.7|84974.9|84924.9|84973.9|84923.9|13
1620239280000|2021-05-05 18:28:00|84974.5|84924.5|84975.3|84925.3|84975.4|84925.4|84973.8|84923.8|14
1620239290000|2021-05-05 18:28:10|84975.2|84925.2|84976|84926|84978.1|84928.1|84974.2|84924.2|18
1620239300000|2021-05-05 18:28:20|84977|84927|84974.2|84924.2|84977.8|84927.8|84974.2|84924.2|19
1620239310000|2021-05-05 18:28:30|84971.7|84921.7|84971|84921|84973.2|84923.2|84971|84921|33
1620239320000|2021-05-05 18:28:40|84970.8|84920.8|84971.8|84921.8|84972.4|84922.4|84970.8|84920.8|22
1620239330000|2021-05-05 18:28:50|84971.5|84921.5|84970.8|84920.8|84972|84922|84970.8|84920.8|15
1620239340000|2021-05-05 18:29:00|84970.9|84920.9|84968.5|84918.5|84971.5|84921.5|84966.5|84916.5|20
1620239350000|2021-05-05 18:29:10|84968.4|84918.4|84968|84918|84969.3|84919.3|84967.5|84917.5|24
1620239360000|2021-05-05 18:29:20|84968.7|84918.7|84968.5|84918.5|84969.1|84919.1|84968|84918|22
1620239370000|2021-05-05 18:29:30|84967.3|84917.3|84955.2|84930.2|84968.1|84930.5|84954.9|84916.8|24
1620239380000|2021-05-05 18:29:40|84954.9|84929.9|84954.9|84929.9|84955.1|84930.1|84954.2|84929.2|17
1620239390000|2021-05-05 18:29:50|84954.7|84929.7|84954.9|84929.9|84956.3|84931.3|84954.3|84929.3|20
1620239400000|2021-05-05 18:30:00|84953.4|84928.4|84964.1|84914.1|84966.1|84930|84952.2|84911.9|36
1620239410000|2021-05-05 18:30:10|84964.4|84914.4|84964.8|84914.8|84965|84915|84963.7|84913.7|23
1620239420000|2021-05-05 18:30:20|84964.3|84914.3|84964.1|84914.1|84964.6|84914.6|84963.8|84913.8|19
1620239430000|2021-05-05 18:30:30|84964|84914|84964.6|84914.6|84965.3|84915.3|84964|84914|15
1620239440000|2021-05-05 18:30:40|84965|84915|84951.6|84926.6|84965.8|84927.6|84951.6|84915|13
1620239450000|2021-05-05 18:30:50|84951.3|84926.3|84954.3|84929.3|84955.3|84930.3|84950.5|84925.5|26
1620239460000|2021-05-05 18:31:00|84954.6|84929.6|84953.2|84928.2|84954.6|84929.6|84951.8|84926.8|23
1620239470000|2021-05-05 18:31:10|84953|84928|84953.9|84928.9|84953.9|84928.9|84953|84928|12
1620239480000|2021-05-05 18:31:20|84953.4|84928.4|84952.7|84927.7|84953.6|84928.6|84951.5|84926.5|12
1620239490000|2021-05-05 18:31:30|84952.4|84927.4|84953.9|84928.9|84954.1|84929.1|84952.3|84927.3|18
1620239500000|2021-05-05 18:31:40|84953.6|84928.6|84954.1|84929.1|84954.2|84929.2|84953.1|84928.1|15
1620239510000|2021-05-05 18:31:50|84953.5|84928.5|84953|84928|84954|84929|84952.5|84927.5|28
1620239520000|2021-05-05 18:32:00|84953.1|84928.1|84954.3|84929.3|84954.4|84929.4|84952.8|84927.8|20
1620239530000|2021-05-05 18:32:10|84954.2|84929.2|84968.3|84918.3|84969.5|84929.2|84953.9|84915|20
1620239540000|2021-05-05 18:32:20|84965.3|84915.3|84966.7|84916.7|84968.1|84918.1|84965.3|84915.3|14
1620239550000|2021-05-05 18:32:30|84967.1|84917.1|84965.1|84915.1|84967.1|84917.1|84963.1|84913.1|22
1620239560000|2021-05-05 18:32:40|84966|84916|84965.9|84915.9|84966.8|84916.8|84964.1|84914.1|20
1620239570000|2021-05-05 18:32:50|84960.6|84910.6|84963.8|84913.8|84965.9|84915.9|84960.6|84910.6|34
1620239580000|2021-05-05 18:33:00|84962.9|84912.9|84962.8|84912.8|84964.7|84914.7|84962.7|84912.7|33
1620239590000|2021-05-05 18:33:10|84963.1|84913.1|84963.5|84913.5|84964.4|84914.4|84963.1|84913.1|22
1620239600000|2021-05-05 18:33:20|84963.8|84913.8|84964.9|84914.9|84965.3|84915.3|84963.6|84913.6|27
1620239610000|2021-05-05 18:33:30|84964.6|84914.6|84962|84912|84964.6|84914.6|84961|84911|23
1620239620000|2021-05-05 18:33:40|84962.1|84912.1|84961.6|84911.6|84962.4|84912.4|84961.1|84911.1|24
1620239630000|2021-05-05 18:33:50|84962.2|84912.2|84962.3|84912.3|84963.2|84913.2|84962|84912|15
1620239640000|2021-05-05 18:34:00|84962.4|84912.4|84962.5|84912.5|84962.7|84912.7|84961.8|84911.8|17
1620239650000|2021-05-05 18:34:10|84962.6|84912.6|84963|84913|84963|84913|84961.9|84911.9|18
1620239660000|2021-05-05 18:34:20|84962.9|84912.9|84966.2|84916.2|84966.2|84928.4|84950.1|84912.9|24
1620239670000|2021-05-05 18:34:30|84965.1|84915.1|84963.4|84913.4|84965.1|84915.1|84962.7|84912.7|13
1620239680000|2021-05-05 18:34:40|84963.8|84913.8|84963.3|84913.3|84964.2|84914.2|84962.3|84912.3|20
1620239690000|2021-05-05 18:34:50|84963.4|84913.4|84963|84913|84963.4|84913.4|84962.3|84912.3|14
1620239700000|2021-05-05 18:35:00|84962.8|84912.8|84964.6|84914.6|84965.4|84915.4|84962.8|84912.8|26
1620239710000|2021-05-05 18:35:10|84964.4|84914.4|84965.3|84915.3|84965.4|84915.4|84964|84914|17
1620239720000|2021-05-05 18:35:20|84964.9|84914.9|84964.9|84914.9|84965.9|84915.9|84964.1|84914.1|19
1620239730000|2021-05-05 18:35:30|84965.6|84915.6|84964.6|84914.6|84965.8|84915.8|84964.6|84914.6|16
1620239740000|2021-05-05 18:35:40|84964.2|84914.2|84951.3|84926.3|84965.9|84929.3|84951.2|84914.2|24
1620239750000|2021-05-05 18:35:50|84952.2|84927.2|84956.5|84931.5|84957|84932|84951|84926|20
1620239760000|2021-05-05 18:36:00|84955.1|84930.1|84955.4|84930.4|84956.7|84931.7|84954.2|84929.2|18
1620239770000|2021-05-05 18:36:10|84954.8|84929.8|84954.8|84929.8|84955.9|84930.9|84953.2|84928.2|26
1620239780000|2021-05-05 18:36:20|84950.7|84925.7|84963.1|84913.1|84963.1|84926.4|84947.4|84909.6|28
1620239790000|2021-05-05 18:36:30|84962.8|84912.8|84960.3|84910.3|84962.8|84912.8|84959.6|84909.6|26
1620239800000|2021-05-05 18:36:40|84960.2|84910.2|84963.8|84913.8|84963.9|84913.9|84959.9|84909.9|17
1620239810000|2021-05-05 18:36:50|84964.1|84914.1|84960.5|84910.5|84964.1|84914.1|84960.5|84910.5|16
1620239820000|2021-05-05 18:37:00|84960.9|84910.9|84960|84910|84961.7|84911.7|84960|84910|15
1620239830000|2021-05-05 18:37:10|84960.2|84910.2|84954.7|84904.7|84962.3|84912.3|84954.7|84904.7|16
1620239840000|2021-05-05 18:37:20|84954.9|84904.9|84953.9|84903.9|84954.9|84904.9|84947.6|84897.6|29
1620239850000|2021-05-05 18:37:30|84953.7|84903.7|84953.6|84903.6|84954.1|84904.1|84953.3|84903.3|15
1620239860000|2021-05-05 18:37:40|84953.9|84903.9|84947.2|84897.2|84954.7|84904.7|84944.9|84894.9|30
1620239870000|2021-05-05 18:37:50|84950.1|84900.1|84953.6|84903.6|84954.7|84904.7|84950.1|84900.1|37
1620239880000|2021-05-05 18:38:00|84954.2|84904.2|84953.1|84903.1|84954.5|84904.5|84952.3|84902.3|26
1620239890000|2021-05-05 18:38:10|84952.8|84902.8|84953.2|84903.2|84953.7|84903.7|84952.7|84902.7|25
1620239900000|2021-05-05 18:38:20|84952.8|84902.8|84953.7|84903.7|84955.5|84905.5|84952.8|84902.8|11
1620239910000|2021-05-05 18:38:30|84953.3|84903.3|84949.2|84899.2|84953.3|84903.3|84946.3|84896.3|30
1620239920000|2021-05-05 18:38:40|84949.4|84899.4|84948.2|84898.2|84949.5|84899.5|84947.7|84897.7|22
1620239930000|2021-05-05 18:38:50|84948.4|84898.4|84949.2|84899.2|84949.9|84899.9|84948|84898|18
1620239940000|2021-05-05 18:39:00|84949.7|84899.7|84950.6|84900.6|84950.6|84900.6|84948.2|84898.2|24
1620239950000|2021-05-05 18:39:10|84950.8|84900.8|84953.4|84903.4|84954.5|84904.5|84950.1|84900.1|24
1620239960000|2021-05-05 18:39:20|84952.9|84902.9|84953.4|84903.4|84955.7|84905.7|84948.3|84898.3|21
1620239970000|2021-05-05 18:39:30|84952.6|84902.6|84952.3|84902.3|84954.3|84904.3|84951.9|84901.9|21
1620239980000|2021-05-05 18:39:40|84954.3|84904.3|84955.8|84905.8|84955.8|84905.8|84952.8|84902.8|20
1620239990000|2021-05-05 18:39:50|84954.6|84904.6|84954.4|84904.4|84956|84906|84953.9|84903.9|20
1620240000000|2021-05-05 18:40:00|84955.1|84905.1|84954.1|84904.1|84956.1|84906.1|84954|84904|18
1620240010000|2021-05-05 18:40:10|84954.8|84904.8|84949.3|84899.3|84954.8|84904.8|84948.8|84898.8|27
1620240020000|2021-05-05 18:40:20|84949.8|84899.8|84948.4|84898.4|84949.8|84899.8|84948.3|84898.3|28
1620240030000|2021-05-05 18:40:30|84948.8|84898.8|84949|84899|84949|84899|84948.4|84898.4|12
1620240040000|2021-05-05 18:40:40|84949.2|84899.2|84950.6|84900.6|84950.7|84900.7|84948.6|84898.6|16
1620240050000|2021-05-05 18:40:50|84950.4|84900.4|84948.9|84898.9|84950.7|84900.7|84948.9|84898.9|17
1620240060000|2021-05-05 18:41:00|84949|84899|84949|84899|84949.6|84899.6|84948.4|84898.4|21
1620240070000|2021-05-05 18:41:10|84949.6|84899.6|84949.1|84899.1|84949.6|84899.6|84949|84899|13
1620240080000|2021-05-05 18:41:20|84949.2|84899.2|84949.9|84899.9|84951.7|84901.7|84949.1|84899.1|23
1620240090000|2021-05-05 18:41:30|84949.4|84899.4|84952.1|84902.1|84952.3|84902.3|84949.1|84899.1|24
1620240100000|2021-05-05 18:41:40|84952.2|84902.2|84951.9|84901.9|84952.2|84902.2|84951.9|84901.9|16
1620240110000|2021-05-05 18:41:50|84952|84902|84952.4|84902.4|84952.5|84902.5|84951.5|84901.5|11
1620240120000|2021-05-05 18:42:00|84952.9|84902.9|84940.2|84915.2|84952.9|84915.4|84940|84902.3|7
1620240130000|2021-05-05 18:42:10|84940.6|84915.6|84940.1|84915.1|84942.1|84917.1|84939.7|84914.7|19
1620240140000|2021-05-05 18:42:20|84941.1|84916.1|84938.7|84913.7|84941.1|84916.1|84938|84913|31
1620240150000|2021-05-05 18:42:30|84938.8|84913.8|84943.1|84918.1|84943.1|84918.1|84937.7|84912.7|20
1620240160000|2021-05-05 18:42:40|84943.5|84918.5|84943.7|84918.7|84945.1|84920.1|84942.8|84917.8|21
1620240170000|2021-05-05 18:42:50|84943.6|84918.6|84943.8|84918.8|84944.1|84919.1|84942.9|84917.9|19
1620240180000|2021-05-05 18:43:00|84943.5|84918.5|84948.5|84923.5|84948.5|84923.5|84943.5|84918.5|30
1620240190000|2021-05-05 18:43:10|84947.1|84922.1|84965.4|84915.4|84966|84927.2|84947|84914.8|36
1620240200000|2021-05-05 18:43:20|84965|84915|84965.1|84915.1|84965.4|84915.4|84964.5|84914.5|15
1620240210000|2021-05-05 18:43:30|84965.4|84915.4|84964.7|84914.7|84965.4|84915.4|84964.6|84914.6|13
1620240220000|2021-05-05 18:43:40|84964.9|84914.9|84964.2|84914.2|84964.9|84914.9|84961.1|84911.1|30
1620240230000|2021-05-05 18:43:50|84964.4|84914.4|84964.3|84914.3|84964.6|84914.6|84963.2|84913.2|24
1620240240000|2021-05-05 18:44:00|84964.2|84914.2|84963.1|84913.1|84964.7|84914.7|84962.8|84912.8|22
1620240250000|2021-05-05 18:44:10|84963.2|84913.2|84963.3|84913.3|84963.7|84913.7|84962.7|84912.7|18
1620240260000|2021-05-05 18:44:20|84963.7|84913.7|84964.9|84914.9|84965.3|84915.3|84962.4|84912.4|33
1620240270000|2021-05-05 18:44:30|84964.8|84914.8|84958.8|84908.8|84964.8|84914.8|84958.4|84908.4|36
1620240280000|2021-05-05 18:44:40|84958.5|84908.5|84961.1|84911.1|84961.5|84911.5|84958|84908|28
1620240290000|2021-05-05 18:44:50|84961.2|84911.2|84959.8|84909.8|84961.5|84911.5|84959.8|84909.8|25
1620240300000|2021-05-05 18:45:00|84959.7|84909.7|84959.4|84909.4|84959.7|84909.7|84959.2|84909.2|20
1620240310000|2021-05-05 18:45:10|84959.5|84909.5|84960.1|84910.1|84960.3|84910.3|84959.4|84909.4|8
1620240320000|2021-05-05 18:45:20|84960.3|84910.3|84960|84910|84960.4|84910.4|84959.9|84909.9|15
1620240330000|2021-05-05 18:45:30|84959.8|84909.8|84960.5|84910.5|84961.2|84911.2|84959.8|84909.8|24
1620240340000|2021-05-05 18:45:40|84960.3|84910.3|84960.4|84910.4|84960.6|84910.6|84959.6|84909.6|16
1620240350000|2021-05-05 18:45:50|84960.6|84910.6|84961.9|84911.9|84961.9|84911.9|84960.6|84910.6|16
1620240360000|2021-05-05 18:46:00|84962|84912|84962.5|84912.5|84963.9|84913.9|84961.9|84911.9|29
1620240370000|2021-05-05 18:46:10|84963.3|84913.3|84964.6|84914.6|84965.2|84915.2|84963.3|84913.3|26
1620240380000|2021-05-05 18:46:20|84964.4|84914.4|84963.1|84913.1|84965.6|84915.6|84963.1|84913.1|20
1620240390000|2021-05-05 18:46:30|84964.1|84914.1|84963.8|84913.8|84964.4|84914.4|84963.5|84913.5|12
1620240400000|2021-05-05 18:46:40|84963.7|84913.7|84964|84914|84964|84914|84963.7|84913.7|7
1620240410000|2021-05-05 18:46:50|84963.5|84913.5|84962.9|84912.9|84964|84914|84962.9|84912.9|16
1620240420000|2021-05-05 18:47:00|84962.8|84912.8|84961.7|84911.7|84962.8|84912.8|84961.5|84911.5|9
1620240430000|2021-05-05 18:47:10|84961.6|84911.6|84947|84922|84961.6|84924|84946.5|84911.5|14
1620240440000|2021-05-05 18:47:20|84947.3|84922.3|84952.7|84927.7|84952.7|84927.7|84947.3|84922.3|20
1620240450000|2021-05-05 18:47:30|84952.4|84927.4|84953|84928|84954.5|84929.5|84952.2|84927.2|15
1620240460000|2021-05-05 18:47:40|84952.9|84927.9|84953.2|84928.2|84953.2|84928.2|84951.5|84926.5|14
1620240470000|2021-05-05 18:47:50|84952.4|84927.4|84950.3|84925.3|84952.4|84927.4|84950|84925|10
1620240480000|2021-05-05 18:48:00|84950.2|84925.2|84949.5|84924.5|84950.7|84925.7|84949.3|84924.3|21
1620240490000|2021-05-05 18:48:10|84949.1|84924.1|84947.8|84922.8|84949.5|84924.5|84947.8|84922.8|21
1620240500000|2021-05-05 18:48:20|84947.7|84922.7|84942.1|84917.1|84947.7|84922.7|84942.1|84917.1|21
1620240510000|2021-05-05 18:48:30|84942.5|84917.5|84954.9|84904.9|84955.5|84917.6|84942.5|84904.9|21
1620240520000|2021-05-05 18:48:40|84955|84905|84954.8|84904.8|84955.7|84905.7|84954.7|84904.7|18
1620240530000|2021-05-05 18:48:50|84954.7|84904.7|84954.7|84904.7|84954.8|84904.8|84954|84904|11
1620240540000|2021-05-05 18:49:00|84954.2|84904.2|84948|84898|84954.3|84914.2|84936.8|84897.3|23
1620240550000|2021-05-05 18:49:10|84946.7|84896.7|84949.6|84899.6|84950.1|84900.1|84946.5|84896.5|25
1620240560000|2021-05-05 18:49:20|84947.8|84897.8|84951.5|84901.5|84951.7|84901.7|84947.8|84897.8|23
1620240570000|2021-05-05 18:49:30|84951.7|84901.7|84950.8|84900.8|84951.7|84901.7|84950.5|84900.5|19
1620240580000|2021-05-05 18:49:40|84950.9|84900.9|84951|84901|84951|84901|84948|84898|26
1620240590000|2021-05-05 18:49:50|84950.8|84900.8|84953.3|84903.3|84954.6|84904.6|84950.8|84900.8|24
1620240600000|2021-05-05 18:50:00|84954.1|84904.1|84954.4|84904.4|84954.5|84904.5|84952.2|84902.2|27
1620240610000|2021-05-05 18:50:10|84954.9|84904.9|84954|84904|84955.2|84905.2|84953.4|84903.4|20
1620240620000|2021-05-05 18:50:20|84954.1|84904.1|84955.2|84905.2|84955.4|84905.4|84954.1|84904.1|20
1620240630000|2021-05-05 18:50:30|84955.4|84905.4|84955.1|84905.1|84956.4|84906.4|84953|84903|25
1620240640000|2021-05-05 18:50:40|84955.2|84905.2|84954.3|84904.3|84956|84906|84953.8|84903.8|23
1620240650000|2021-05-05 18:50:50|84954.4|84904.4|84955.2|84905.2|84955.8|84905.8|84953.1|84903.1|27
1620240660000|2021-05-05 18:51:00|84955.9|84905.9|84956.2|84906.2|84956.2|84906.2|84955.5|84905.5|13
1620240670000|2021-05-05 18:51:10|84955.9|84905.9|84955.2|84905.2|84956.9|84906.9|84955.2|84905.2|14
1620240680000|2021-05-05 18:51:20|84955.9|84905.9|84955.4|84905.4|84955.9|84905.9|84954.6|84904.6|22
1620240690000|2021-05-05 18:51:30|84955.5|84905.5|84959.6|84909.6|84959.6|84909.6|84955.1|84905.1|21
1620240700000|2021-05-05 18:51:40|84959.5|84909.5|84957.2|84907.2|84961.1|84911.1|84954.7|84904.7|25
1620240710000|2021-05-05 18:51:50|84957.6|84907.6|84955.8|84905.8|84957.9|84907.9|84955|84905|23
1620240720000|2021-05-05 18:52:00|84955.9|84905.9|84958|84908|84958.2|84908.2|84953.1|84903.1|25
1620240730000|2021-05-05 18:52:10|84957.9|84907.9|84958.9|84908.9|84959.1|84909.1|84957.3|84907.3|12
1620240740000|2021-05-05 18:52:20|84958.7|84908.7|84955.3|84905.3|84959.4|84909.4|84954.8|84904.8|21
1620240750000|2021-05-05 18:52:30|84955|84905|84955.4|84905.4|84957.1|84907.1|84954.5|84904.5|29
1620240760000|2021-05-05 18:52:40|84954.7|84904.7|84953.3|84903.3|84955.9|84905.9|84951.6|84901.6|27
1620240770000|2021-05-05 18:52:50|84953|84903|84954.2|84904.2|84955.5|84905.5|84952.4|84902.4|38
1620240780000|2021-05-05 18:53:00|84954.5|84904.5|84957.3|84907.3|84957.6|84907.6|84953.8|84903.8|27
1620240790000|2021-05-05 18:53:10|84958.2|84908.2|84956.1|84906.1|84958.2|84908.2|84951.3|84901.3|38
1620240800000|2021-05-05 18:53:20|84956.3|84906.3|84956.9|84906.9|84957.9|84907.9|84955.5|84905.5|28
1620240810000|2021-05-05 18:53:30|84957|84907|84957.4|84907.4|84958.2|84908.2|84957|84907|26
1620240820000|2021-05-05 18:53:40|84957.3|84907.3|84958.3|84908.3|84958.6|84908.6|84957.3|84907.3|15
1620240830000|2021-05-05 18:53:50|84958.5|84908.5|84956.1|84906.1|84959.6|84909.6|84955.9|84905.9|24
1620240840000|2021-05-05 18:54:00|84956.3|84906.3|84956.3|84906.3|84956.9|84906.9|84955.9|84905.9|16
1620240850000|2021-05-05 18:54:10|84956.8|84906.8|84956.8|84906.8|84957.8|84907.8|84956.8|84906.8|17
1620240860000|2021-05-05 18:54:20|84956.9|84906.9|84957.8|84907.8|84957.8|84907.8|84956|84906|12
1620240870000|2021-05-05 18:54:30|84956.8|84906.8|84957.5|84907.5|84957.8|84907.8|84956.8|84906.8|13
1620240880000|2021-05-05 18:54:40|84957.6|84907.6|84957.9|84907.9|84958.1|84908.1|84956.8|84906.8|12
1620240890000|2021-05-05 18:54:50|84958.3|84908.3|84958.7|84908.7|84958.7|84908.7|84958.3|84908.3|5
1620240900000|2021-05-05 18:55:00|84958.5|84908.5|84957.1|84907.1|84958.5|84908.5|84957.1|84907.1|14
1620240910000|2021-05-05 18:55:10|84956.9|84906.9|84945.6|84920.6|84957.6|84920.7|84944.6|84906.3|21
1620240920000|2021-05-05 18:55:20|84945.4|84920.4|84954.4|84904.4|84955.6|84920.7|84944.2|84903.8|18
1620240930000|2021-05-05 18:55:30|84954.1|84904.1|84954.2|84904.2|84955.1|84905.1|84952.6|84902.6|25
1620240940000|2021-05-05 18:55:40|84954|84904|84952.5|84902.5|84954.4|84904.4|84952.3|84902.3|20
1620240950000|2021-05-05 18:55:50|84952.6|84902.6|84953.9|84903.9|84953.9|84903.9|84951.1|84901.1|24
1620240960000|2021-05-05 18:56:00|84953.8|84903.8|84955|84905|84957.6|84907.6|84953.4|84903.4|25
1620240970000|2021-05-05 18:56:10|84954.7|84904.7|84955.1|84905.1|84955.8|84905.8|84954.5|84904.5|17
1620240980000|2021-05-05 18:56:20|84953.2|84903.2|84951.1|84901.1|84953.4|84903.4|84950.2|84900.2|21
1620240990000|2021-05-05 18:56:30|84951.3|84901.3|84952|84902|84953.9|84903.9|84950.7|84900.7|28
1620241000000|2021-05-05 18:56:40|84951.8|84901.8|84953.6|84903.6|84953.9|84903.9|84951.8|84901.8|19
1620241010000|2021-05-05 18:56:50|84953.8|84903.8|84954.3|84904.3|84955.3|84905.3|84952.7|84902.7|22
1620241020000|2021-05-05 18:57:00|84954.4|84904.4|84953.9|84903.9|84955.4|84905.4|84953.7|84903.7|19
1620241030000|2021-05-05 18:57:10|84953.6|84903.6|84956.7|84906.7|84956.7|84906.7|84953.6|84903.6|17
1620241040000|2021-05-05 18:57:20|84956.3|84906.3|84953.8|84903.8|84957.1|84907.1|84953|84903|25
1620241050000|2021-05-05 18:57:30|84953.5|84903.5|84953.3|84903.3|84954.7|84904.7|84952.7|84902.7|24
1620241060000|2021-05-05 18:57:40|84953.5|84903.5|84955.8|84905.8|84955.8|84905.8|84952.8|84902.8|15
1620241070000|2021-05-05 18:57:50|84954.9|84904.9|84943.4|84918.4|84955.8|84919|84943.4|84904.9|13
1620241080000|2021-05-05 18:58:00|84943.6|84918.6|84944.6|84919.6|84946.3|84921.3|84943.6|84918.6|20
1620241090000|2021-05-05 18:58:10|84944.5|84919.5|84945.8|84920.8|84946.8|84921.8|84944.5|84919.5|25
1620241100000|2021-05-05 18:58:20|84945.1|84920.1|84947.6|84922.6|84948|84923|84944.4|84919.4|24
1620241110000|2021-05-05 18:58:30|84947.4|84922.4|84946.7|84921.7|84947.4|84922.4|84946|84921|17
1620241120000|2021-05-05 18:58:40|84946.4|84921.4|84949.8|84924.8|84961.2|84925.9|84946.4|84910.1|23
1620241130000|2021-05-05 18:58:50|84949.6|84924.6|84949.8|84924.8|84950.5|84925.5|84948.5|84923.5|19
1620241140000|2021-05-05 18:59:00|84949.5|84924.5|84962.6|84937.6|84962.6|84937.6|84949|84924|35
1620241150000|2021-05-05 18:59:10|84962.3|84937.3|84963.9|84938.9|84966.9|84941.9|84962.3|84937.3|37
1620241160000|2021-05-05 18:59:20|84965.3|84940.3|84968.3|84943.3|84969|84944|84963.8|84938.8|37
1620241170000|2021-05-05 18:59:30|84968.8|84943.8|84979|84929|84980.3|84944.1|84968|84927|37
1620241180000|2021-05-05 18:59:40|84979.5|84929.5|84962.2|84937.2|84979.5|84939.1|84961.7|84928.9|35
1620241190000|2021-05-05 18:59:50|84962.6|84937.6|84961.6|84936.6|84962.6|84937.6|84958.7|84933.7|40
1620241200000|2021-05-05 19:00:00|84962.8|84937.8|84964.6|84939.6|84965.3|84940.3|84962.8|84937.8|32
1620241210000|2021-05-05 19:00:10|84964.7|84939.7|84966.7|84941.7|84967.1|84942.1|84964.7|84939.7|22
1620241220000|2021-05-05 19:00:20|84966.6|84941.6|84962.8|84937.8|84966.6|84941.6|84962.4|84937.4|19
1620241230000|2021-05-05 19:00:30|84963.4|84938.4|84962|84937|84963.4|84938.4|84959.5|84934.5|26
1620241240000|2021-05-05 19:00:40|84962.1|84937.1|84964.9|84939.9|84964.9|84939.9|84961.7|84936.7|26
1620241250000|2021-05-05 19:00:50|84965.1|84940.1|84964.6|84939.6|84967.9|84942.9|84963.8|84938.8|29
1620241260000|2021-05-05 19:01:00|84964.8|84939.8|84967.4|84942.4|84967.6|84942.6|84964|84939|25
1620241270000|2021-05-05 19:01:10|84967.3|84942.3|84968.2|84943.2|84970.7|84945.7|84966.7|84941.7|20
1620241280000|2021-05-05 19:01:20|84968.8|84943.8|84965.2|84940.2|84970.5|84945.5|84964.7|84939.7|22
1620241290000|2021-05-05 19:01:30|84965.7|84940.7|84966.4|84941.4|84971.2|84946.2|84964.2|84939.2|15
1620241300000|2021-05-05 19:01:40|84968|84943|84981.4|84931.4|84981.8|84943.8|84966.9|84931.1|14
1620241310000|2021-05-05 19:01:50|84980.8|84930.8|84981.1|84931.1|84981.6|84931.6|84980|84930|13
1620241320000|2021-05-05 19:02:00|84980.9|84930.9|84969|84944|84981.6|84944.1|84968.3|84930.6|14
1620241330000|2021-05-05 19:02:10|84969.3|84944.3|84968.3|84943.3|84970.3|84945.3|84967.3|84942.3|24
1620241340000|2021-05-05 19:02:20|84968.2|84943.2|84972.5|84947.5|84972.5|84947.5|84966.8|84941.8|29
1620241350000|2021-05-05 19:02:30|84971.9|84946.9|84971.8|84946.8|84973.7|84948.7|84969.2|84944.2|35
1620241360000|2021-05-05 19:02:40|84970.5|84945.5|84970.8|84945.8|84973.1|84948.1|84970.5|84945.5|19
1620241370000|2021-05-05 19:02:50|84972.7|84947.7|84971.9|84946.9|84973.1|84948.1|84971.9|84946.9|13
1620241380000|2021-05-05 19:03:00|84972.2|84947.2|84973.1|84948.1|84973.7|84948.7|84972.2|84947.2|16
1620241390000|2021-05-05 19:03:10|84973.6|84948.6|84976|84951|84977.5|84952.5|84973.6|84948.6|18
1620241400000|2021-05-05 19:03:20|84976.2|84951.2|84973.4|84948.4|84976.2|84951.2|84973.1|84948.1|30
1620241410000|2021-05-05 19:03:30|84973.5|84948.5|84972.2|84947.2|84973.5|84948.5|84971.9|84946.9|17
1620241420000|2021-05-05 19:03:40|84972.3|84947.3|84972.9|84947.9|84975.7|84950.7|84972.3|84947.3|15
1620241430000|2021-05-05 19:03:50|84974.9|84949.9|84969.9|84944.9|84975.2|84950.2|84969.7|84944.7|23
1620241440000|2021-05-05 19:04:00|84969.3|84944.3|84970.9|84945.9|84970.9|84945.9|84967.2|84942.2|24
1620241450000|2021-05-05 19:04:10|84971.1|84946.1|84970.7|84945.7|84971.5|84946.5|84969.6|84944.6|19
1620241460000|2021-05-05 19:04:20|84969.6|84944.6|84983.6|84933.6|84984|84944.6|84969.1|84932.6|12
1620241470000|2021-05-05 19:04:30|84983.5|84933.5|84984|84934|84984.2|84934.2|84983.2|84933.2|14
1620241480000|2021-05-05 19:04:40|84982.5|84932.5|84971.7|84946.7|84982.5|84946.8|84966.9|84930.9|16
1620241490000|2021-05-05 19:04:50|84970.1|84945.1|84966.4|84941.4|84970.1|84945.1|84963.5|84938.5|27
1620241500000|2021-05-05 19:05:00|84965.7|84940.7|84963.4|84938.4|84967.3|84942.3|84963.2|84938.2|22
1620241510000|2021-05-05 19:05:10|84963.5|84938.5|84975|84925|84976.1|84938.5|84963.2|84923.2|18
1620241520000|2021-05-05 19:05:20|84975.8|84925.8|84959.2|84934.2|84976.5|84939.3|84959.1|84925.8|26
1620241530000|2021-05-05 19:05:30|84959.3|84934.3|84971.3|84921.3|84972.3|84934.9|84959.3|84920.9|15
1620241540000|2021-05-05 19:05:40|84971|84921|84971.9|84921.9|84971.9|84921.9|84971|84921|9
1620241550000|2021-05-05 19:05:50|84971.1|84921.1|84971.6|84921.6|84972|84922|84971.1|84921.1|13
1620241560000|2021-05-05 19:06:00|84972.3|84922.3|84958.3|84933.3|84972.3|84933.3|84958.3|84921.3|5
1620241570000|2021-05-05 19:06:10|84958.2|84933.2|84960.3|84935.3|84960.3|84935.3|84958.2|84933.2|10
1620241580000|2021-05-05 19:06:20|84959.8|84934.8|84960.3|84935.3|84960.3|84935.3|84959.2|84934.2|11
1620241590000|2021-05-05 19:06:30|84960.1|84935.1|84959.5|84934.5|84960.1|84935.1|84958.9|84933.9|10
1620241600000|2021-05-05 19:06:40|84958.7|84933.7|84957.7|84932.7|84958.9|84933.9|84956.9|84931.9|20
1620241610000|2021-05-05 19:06:50|84958.4|84933.4|84957.9|84932.9|84958.4|84933.4|84957.8|84932.8|7
1620241620000|2021-05-05 19:07:00|84958|84933|84967.3|84917.3|84971.3|84933.3|84958|84916.9|23
1620241630000|2021-05-05 19:07:10|84967.2|84917.2|84967.9|84917.9|84968|84918|84966.6|84916.6|20
1620241640000|2021-05-05 19:07:20|84967.8|84917.8|84967.4|84917.4|84967.8|84917.8|84967.2|84917.2|12
1620241650000|2021-05-05 19:07:30|84967.7|84917.7|84972.8|84922.8|84972.8|84922.8|84967.4|84917.4|22
1620241660000|2021-05-05 19:07:40|84974.1|84924.1|84975.2|84925.2|84975.3|84925.3|84972.7|84922.7|25
1620241670000|2021-05-05 19:07:50|84975.4|84925.4|84974.7|84924.7|84975.6|84925.6|84972|84922|25
1620241680000|2021-05-05 19:08:00|84974.3|84924.3|84972.9|84922.9|84975.8|84925.8|84972.9|84922.9|24
1620241690000|2021-05-05 19:08:10|84972.7|84922.7|84975.4|84925.4|84976.6|84926.6|84971.7|84921.7|21
1620241700000|2021-05-05 19:08:20|84978|84928|84977|84927|84978.5|84928.5|84976.3|84926.3|15
1620241710000|2021-05-05 19:08:30|84977.1|84927.1|84976.7|84926.7|84977.2|84927.2|84975.9|84925.9|14
1620241720000|2021-05-05 19:08:40|84976.5|84926.5|84973.9|84923.9|84976.7|84926.7|84972.2|84922.2|30
1620241730000|2021-05-05 19:08:50|84973.2|84923.2|84972.6|84922.6|84973.2|84923.2|84972.3|84922.3|23
1620241740000|2021-05-05 19:09:00|84972.4|84922.4|84969.3|84919.3|84972.4|84922.4|84968.7|84918.7|30
1620241750000|2021-05-05 19:09:10|84969.1|84919.1|84969.6|84919.6|84970|84920|84968.5|84918.5|20
1620241760000|2021-05-05 19:09:20|84969.5|84919.5|84969.4|84919.4|84970.6|84920.6|84969.1|84919.1|27
1620241770000|2021-05-05 19:09:30|84969.6|84919.6|84968.9|84918.9|84969.8|84919.8|84968.9|84918.9|23
1620241780000|2021-05-05 19:09:40|84969.6|84919.6|84973|84923|84973.6|84923.6|84969.6|84919.6|26
1620241790000|2021-05-05 19:09:50|84971.9|84921.9|84974|84924|84974.2|84924.2|84970|84920|31
1620241800000|2021-05-05 19:10:00|84973.9|84923.9|84976|84926|84976.6|84926.6|84973.8|84923.8|21
1620241810000|2021-05-05 19:10:10|84977|84927|84975.5|84925.5|84977.4|84927.4|84974.6|84924.6|27
1620241820000|2021-05-05 19:10:20|84975.6|84925.6|84977.1|84927.1|84978.9|84928.9|84975.4|84925.4|28
1620241830000|2021-05-05 19:10:30|84976.9|84926.9|84976.6|84926.6|84977.4|84927.4|84975.9|84925.9|26
1620241840000|2021-05-05 19:10:40|84975.6|84925.6|84975.6|84925.6|84977|84927|84975.4|84925.4|18
1620241850000|2021-05-05 19:10:50|84975.7|84925.7|84974.8|84924.8|84975.9|84925.9|84974|84924|23
1620241860000|2021-05-05 19:11:00|84974.7|84924.7|84972.8|84922.8|84974.7|84924.7|84972.6|84922.6|18
1620241870000|2021-05-05 19:11:10|84972.9|84922.9|84973.1|84923.1|84973.8|84923.8|84972.9|84922.9|15
1620241880000|2021-05-05 19:11:20|84973|84923|84973.3|84923.3|84973.7|84923.7|84972.5|84922.5|16
1620241890000|2021-05-05 19:11:30|84973.4|84923.4|84976.6|84926.6|84976.6|84926.6|84973.4|84923.4|20
1620241900000|2021-05-05 19:11:40|84976.4|84926.4|84977.1|84927.1|84977.5|84927.5|84976.2|84926.2|26
1620241910000|2021-05-05 19:11:50|84977.2|84927.2|84977.3|84927.3|84977.5|84927.5|84977.2|84927.2|11
1620241920000|2021-05-05 19:12:00|84977.4|84927.4|84977.1|84927.1|84978.5|84928.5|84977.1|84927.1|23
1620241930000|2021-05-05 19:12:10|84977.3|84927.3|84974.4|84924.4|84977.3|84927.3|84974.1|84924.1|30
1620241940000|2021-05-05 19:12:20|84974.2|84924.2|84975.5|84925.5|84975.7|84925.7|84974.1|84924.1|20
1620241950000|2021-05-05 19:12:30|84975.6|84925.6|84976.1|84926.1|84976.1|84926.1|84974.2|84924.2|20
1620241960000|2021-05-05 19:12:40|84976|84926|84976.2|84926.2|84976.5|84926.5|84975.7|84925.7|16
1620241970000|2021-05-05 19:12:50|84976.1|84926.1|84976.3|84926.3|84976.3|84926.3|84975.1|84925.1|15
1620241980000|2021-05-05 19:13:00|84976.2|84926.2|84978|84928|84978.2|84928.2|84976.2|84926.2|18
1620241990000|2021-05-05 19:13:10|84977.5|84927.5|84978.4|84928.4|84979.4|84929.4|84977.4|84927.4|26
1620242000000|2021-05-05 19:13:20|84978.3|84928.3|84965.8|84940.8|84978.8|84941.3|84963.9|84928.2|24
1620242010000|2021-05-05 19:13:30|84965.7|84940.7|84965.5|84940.5|84965.7|84940.7|84964.4|84939.4|20
1620242020000|2021-05-05 19:13:40|84965.4|84940.4|84965.5|84940.5|84966|84941|84964.5|84939.5|15
1620242030000|2021-05-05 19:13:50|84965.8|84940.8|84965.8|84940.8|84966.4|84941.4|84965.4|84940.4|16
1620242040000|2021-05-05 19:14:00|84966.1|84941.1|84965.8|84940.8|84966.3|84941.3|84964.3|84939.3|21
1620242050000|2021-05-05 19:14:10|84965.5|84940.5|84966.1|84941.1|84966.4|84941.4|84965.5|84940.5|15
1620242060000|2021-05-05 19:14:20|84965.1|84940.1|84966.2|84941.2|84966.5|84941.5|84963.9|84938.9|14
1620242070000|2021-05-05 19:14:30|84967.2|84942.2|84965.3|84940.3|84967.2|84942.2|84965.3|84940.3|13
1620242080000|2021-05-05 19:14:40|84965.5|84940.5|84965.9|84940.9|84966.1|84941.1|84964.8|84939.8|25
1620242090000|2021-05-05 19:14:50|84965.6|84940.6|84962.4|84937.4|84967|84942|84962.1|84937.1|17
1620242100000|2021-05-05 19:15:00|84963.3|84938.3|84965.2|84940.2|84965.8|84940.8|84963.1|84938.1|24
1620242110000|2021-05-05 19:15:10|84965.3|84940.3|84963.6|84938.6|84965.3|84940.3|84962.8|84937.8|26
1620242120000|2021-05-05 19:15:20|84963.8|84938.8|84963.1|84938.1|84964|84939|84963.1|84938.1|14
1620242130000|2021-05-05 19:15:30|84963.2|84938.2|84964.1|84939.1|84964.4|84939.4|84963.1|84938.1|15
1620242140000|2021-05-05 19:15:40|84963.9|84938.9|84963.6|84938.6|84963.9|84938.9|84963.3|84938.3|14
1620242150000|2021-05-05 19:15:50|84963.7|84938.7|84963.6|84938.6|84963.7|84938.7|84963.1|84938.1|17
1620242160000|2021-05-05 19:16:00|84963.3|84938.3|84963.3|84938.3|84964.4|84939.4|84962.9|84937.9|22
1620242170000|2021-05-05 19:16:10|84963.1|84938.1|84963.6|84938.6|84963.8|84938.8|84963.1|84938.1|13
1620242180000|2021-05-05 19:16:20|84963.5|84938.5|84963.1|84938.1|84963.5|84938.5|84962.6|84937.6|13
1620242190000|2021-05-05 19:16:30|84963|84938|84962.9|84937.9|84963.8|84938.8|84962.6|84937.6|14
1620242200000|2021-05-05 19:16:40|84963|84938|84960.3|84935.3|84963.4|84938.4|84960.3|84935.3|21
1620242210000|2021-05-05 19:16:50|84960.6|84935.6|84961|84936|84961|84936|84960.5|84935.5|11
1620242220000|2021-05-05 19:17:00|84960.8|84935.8|84961.2|84936.2|84961.4|84936.4|84960.8|84935.8|12
1620242230000|2021-05-05 19:17:10|84961.1|84936.1|84961|84936|84961.4|84936.4|84960.9|84935.9|16
1620242240000|2021-05-05 19:17:20|84961.2|84936.2|84962.3|84937.3|84963.2|84938.2|84961|84936|14
1620242250000|2021-05-05 19:17:30|84962.5|84937.5|84963.6|84938.6|84964.2|84939.2|84962.1|84937.1|16
1620242260000|2021-05-05 19:17:40|84963.8|84938.8|84964.9|84939.9|84964.9|84939.9|84963.4|84938.4|13
1620242270000|2021-05-05 19:17:50|84964.8|84939.8|84963.7|84938.7|84965.1|84940.1|84963.7|84938.7|17
1620242280000|2021-05-05 19:18:00|84964.6|84939.6|84967|84942|84967|84942|84964.3|84939.3|17
1620242290000|2021-05-05 19:18:10|84966.9|84941.9|84969.3|84944.3|84980.7|84944.3|84965.1|84928.5|16
1620242300000|2021-05-05 19:18:20|84969.5|84944.5|84968.6|84943.6|84969.8|84944.8|84968.3|84943.3|21
1620242310000|2021-05-05 19:18:30|84968.8|84943.8|84968.6|84943.6|84969.8|84944.8|84966.2|84941.2|24
1620242320000|2021-05-05 19:18:40|84968.8|84943.8|84966.4|84941.4|84968.8|84943.8|84965.4|84940.4|24
1620242330000|2021-05-05 19:18:50|84966.5|84941.5|84965.2|84940.2|84966.8|84941.8|84965|84940|11
1620242340000|2021-05-05 19:19:00|84964.7|84939.7|84964.9|84939.9|84965.2|84940.2|84964.7|84939.7|11
1620242350000|2021-05-05 19:19:10|84965.2|84940.2|84964.4|84939.4|84965.2|84940.2|84964.1|84939.1|8
1620242360000|2021-05-05 19:19:20|84962.8|84937.8|84956.2|84931.2|84962.8|84937.8|84954.6|84929.6|26
1620242370000|2021-05-05 19:19:30|84956.3|84931.3|84958.3|84933.3|84958.4|84933.4|84955.6|84930.6|15
1620242380000|2021-05-05 19:19:40|84958.4|84933.4|84957.9|84932.9|84958.7|84933.7|84957.9|84932.9|8
1620242390000|2021-05-05 19:19:50|84958|84933|84957.8|84932.8|84958|84933|84957.3|84932.3|10
1620242400000|2021-05-05 19:20:00|84958|84933|84957.6|84932.6|84958.5|84933.5|84956.6|84931.6|16
1620242410000|2021-05-05 19:20:10|84958.1|84933.1|84957.4|84932.4|84958.1|84933.1|84956.9|84931.9|11
1620242420000|2021-05-05 19:20:20|84956.9|84931.9|84957.7|84932.7|84957.8|84932.8|84956.3|84931.3|18
1620242430000|2021-05-05 19:20:30|84956.6|84931.6|84956.8|84931.8|84957.3|84932.3|84955|84930|22
1620242440000|2021-05-05 19:20:40|84956.9|84931.9|84957.7|84932.7|84957.9|84932.9|84956.8|84931.8|11
1620242450000|2021-05-05 19:20:50|84957.8|84932.8|84957.8|84932.8|84958|84933|84957.4|84932.4|11
1620242460000|2021-05-05 19:21:00|84957.5|84932.5|84958|84933|84958|84933|84957.2|84932.2|13
1620242470000|2021-05-05 19:21:10|84957.9|84932.9|84957.3|84932.3|84959.8|84934.8|84956.9|84931.9|27
1620242480000|2021-05-05 19:21:20|84957.2|84932.2|84957.4|84932.4|84957.6|84932.6|84956.7|84931.7|17
1620242490000|2021-05-05 19:21:30|84957.2|84932.2|84958.8|84933.8|84958.8|84933.8|84957|84932|16
1620242500000|2021-05-05 19:21:40|84958.9|84933.9|84957.5|84932.5|84959.5|84934.5|84957.3|84932.3|17
1620242510000|2021-05-05 19:21:50|84957.7|84932.7|84957.4|84932.4|84957.7|84932.7|84957|84932|16
1620242520000|2021-05-05 19:22:00|84957.5|84932.5|84957.3|84932.3|84957.5|84932.5|84956.9|84931.9|19
1620242530000|2021-05-05 19:22:10|84957.4|84932.4|84957.6|84932.6|84957.8|84932.8|84957.1|84932.1|13
1620242540000|2021-05-05 19:22:20|84956.4|84931.4|84955.9|84930.9|84956.7|84931.7|84955.7|84930.7|14
1620242550000|2021-05-05 19:22:30|84956.5|84931.5|84957|84932|84958.7|84933.7|84954.2|84929.2|15
1620242560000|2021-05-05 19:22:40|84956.6|84931.6|84956.5|84931.5|84958|84933|84953.2|84928.2|26
1620242570000|2021-05-05 19:22:50|84958.4|84933.4|84958.4|84933.4|84959.1|84934.1|84957.2|84932.2|23
1620242580000|2021-05-05 19:23:00|84957.6|84932.6|84967.3|84942.3|84968.1|84943.1|84957|84932|30
1620242590000|2021-05-05 19:23:10|84967.6|84942.6|84965.5|84940.5|84967.8|84942.8|84965.5|84940.5|25
1620242600000|2021-05-05 19:23:20|84965.3|84940.3|84963.4|84938.4|84965.4|84940.4|84963.3|84938.3|17
1620242610000|2021-05-05 19:23:30|84962.3|84937.3|84961.9|84936.9|84963.4|84938.4|84961.2|84936.2|24
1620242620000|2021-05-05 19:23:40|84962.1|84937.1|84962.5|84937.5|84963.6|84938.6|84961.9|84936.9|17
1620242630000|2021-05-05 19:23:50|84962.4|84937.4|84962.2|84937.2|84962.6|84937.6|84961.9|84936.9|16
1620242640000|2021-05-05 19:24:00|84962.1|84937.1|84962.9|84937.9|84963.4|84938.4|84959.6|84934.6|26
1620242650000|2021-05-05 19:24:10|84963.4|84938.4|84964.6|84939.6|84965.1|84940.1|84963.4|84938.4|10
1620242660000|2021-05-05 19:24:20|84966.4|84941.4|84965.9|84940.9|84966.4|84941.4|84963|84938|17
1620242670000|2021-05-05 19:24:30|84966.9|84941.9|84965.1|84940.1|84967.3|84942.3|84965.1|84940.1|9
1620242680000|2021-05-05 19:24:40|84964.7|84939.7|84965.3|84940.3|84966.1|84941.1|84964.2|84939.2|17
1620242690000|2021-05-05 19:24:50|84964.2|84939.2|84963.5|84938.5|84964.8|84939.8|84962.5|84937.5|18
1620242700000|2021-05-05 19:25:00|84963|84938|84965.3|84940.3|84966.2|84941.2|84962.9|84937.9|25
1620242710000|2021-05-05 19:25:10|84965.4|84940.4|84967.7|84942.7|84967.7|84942.7|84965.3|84940.3|25
1620242720000|2021-05-05 19:25:20|84967.4|84942.4|84970|84945|84970.1|84945.1|84967.2|84942.2|21
1620242730000|2021-05-05 19:25:30|84968.3|84943.3|84966.8|84941.8|84968.7|84943.7|84966.3|84941.3|26
1620242740000|2021-05-05 19:25:40|84967|84942|84963.8|84938.8|84968.9|84943.9|84961.7|84936.7|18
1620242750000|2021-05-05 19:25:50|84964.2|84939.2|84961.3|84936.3|84965|84940|84959.9|84934.9|32
1620242760000|2021-05-05 19:26:00|84961.4|84936.4|84965.3|84940.3|84965.7|84940.7|84961.2|84936.2|28
1620242770000|2021-05-05 19:26:10|84965.8|84940.8|84962.3|84937.3|84965.8|84940.8|84962.3|84937.3|18
1620242780000|2021-05-05 19:26:20|84962.8|84937.8|84961.9|84936.9|84963.3|84938.3|84960.9|84935.9|20
1620242790000|2021-05-05 19:26:30|84961.5|84936.5|84969.8|84919.8|84972.6|84936.5|84956.2|84918.8|27
1620242800000|2021-05-05 19:26:40|84969.4|84919.4|84968.9|84918.9|84969.8|84919.8|84968.1|84918.1|21
1620242810000|2021-05-05 19:26:50|84968.5|84918.5|84968.7|84918.7|84970|84920|84968.2|84918.2|20
1620242820000|2021-05-05 19:27:00|84968.4|84918.4|84972.6|84922.6|84973|84923|84968.4|84918.4|25
1620242830000|2021-05-05 19:27:10|84972.4|84922.4|84972|84922|84972.9|84922.9|84969.4|84919.4|21
1620242840000|2021-05-05 19:27:20|84971.2|84921.2|84971.8|84921.8|84971.9|84921.9|84970.9|84920.9|14
1620242850000|2021-05-05 19:27:30|84971.3|84921.3|84970.2|84920.2|84971.6|84921.6|84969.8|84919.8|14
1620242860000|2021-05-05 19:27:40|84969|84919|84968.9|84918.9|84969.7|84919.7|84967.4|84917.4|20
1620242870000|2021-05-05 19:27:50|84967.9|84917.9|84968.9|84918.9|84969.8|84919.8|84965|84915|23
1620242880000|2021-05-05 19:28:00|84969.8|84919.8|84970.2|84920.2|84971.2|84921.2|84968.1|84918.1|24
1620242890000|2021-05-05 19:28:10|84969.9|84919.9|84973.7|84923.7|84974.8|84924.8|84969.9|84919.9|23
1620242900000|2021-05-05 19:28:20|84973.6|84923.6|84973.9|84923.9|84975|84925|84972.6|84922.6|17
1620242910000|2021-05-05 19:28:30|84973.5|84923.5|84974.4|84924.4|84974.4|84924.4|84973.4|84923.4|8
1620242920000|2021-05-05 19:28:40|84974.5|84924.5|84974.4|84924.4|84975.1|84925.1|84973.6|84923.6|16
1620242930000|2021-05-05 19:28:50|84974.6|84924.6|84964.3|84939.3|84975.1|84941.3|84963.3|84923.7|17
1620242940000|2021-05-05 19:29:00|84965.2|84940.2|84964.4|84939.4|84966.6|84941.6|84963.3|84938.3|24
1620242950000|2021-05-05 19:29:10|84964.1|84939.1|84961|84936|84964.1|84939.1|84961|84936|17
1620242960000|2021-05-05 19:29:20|84961.1|84936.1|84961.3|84936.3|84962.3|84937.3|84961.1|84936.1|10
1620242970000|2021-05-05 19:29:30|84961.5|84936.5|84961.3|84936.3|84962.2|84937.2|84960.2|84935.2|19
1620242980000|2021-05-05 19:29:40|84961.2|84936.2|84958.3|84933.3|84961.3|84936.3|84958.3|84933.3|23
1620242990000|2021-05-05 19:29:50|84957.5|84932.5|84958.8|84933.8|84958.8|84933.8|84954.1|84929.1|25
1620243000000|2021-05-05 19:30:00|84959.7|84934.7|84978|84928|84978.4|84936.2|84959.7|84922.6|26
1620243010000|2021-05-05 19:30:10|84978.3|84928.3|84984|84934|84985.4|84935.4|84977.4|84927.4|31
1620243020000|2021-05-05 19:30:20|84983.8|84933.8|84982.5|84932.5|84983.8|84933.8|84981.9|84931.9|22
1620243030000|2021-05-05 19:30:30|84982.2|84932.2|84980.9|84930.9|84982.5|84932.5|84980.9|84930.9|16
1620243040000|2021-05-05 19:30:40|84981.1|84931.1|84980.9|84930.9|84983.6|84933.6|84980.7|84930.7|19
1620243050000|2021-05-05 19:30:50|84982.3|84932.3|84982.4|84932.4|84983|84933|84981.3|84931.3|16
1620243060000|2021-05-05 19:31:00|84982.3|84932.3|84981.9|84931.9|84982.5|84932.5|84980.9|84930.9|19
1620243070000|2021-05-05 19:31:10|84981.8|84931.8|84990.3|84940.3|84990.9|84940.9|84980.4|84930.4|26
1620243080000|2021-05-05 19:31:20|84991.6|84941.6|84984.6|84934.6|84991.6|84941.6|84984.6|84934.6|31
1620243090000|2021-05-05 19:31:30|84983.7|84933.7|84987.3|84937.3|84988.9|84938.9|84983.7|84933.7|27
1620243100000|2021-05-05 19:31:40|84987.4|84937.4|84987.8|84937.8|84987.9|84937.9|84984.7|84934.7|27
1620243110000|2021-05-05 19:31:50|84988.5|84938.5|84984.8|84934.8|84988.5|84938.5|84984.8|84934.8|15
1620243120000|2021-05-05 19:32:00|84984.6|84934.6|84986.8|84936.8|84989.5|84939.5|84983.6|84933.6|21
1620243130000|2021-05-05 19:32:10|84986.3|84936.3|84990|84940|84990|84940|84985.3|84935.3|26
1620243140000|2021-05-05 19:32:20|84990.1|84940.1|84991.7|84941.7|84992.4|84942.4|84989.1|84939.1|31
1620243150000|2021-05-05 19:32:30|84990.9|84940.9|84989.5|84939.5|84991.2|84941.2|84989.2|84939.2|23
1620243160000|2021-05-05 19:32:40|84989.6|84939.6|84991.5|84941.5|84992.2|84942.2|84989.5|84939.5|19
1620243170000|2021-05-05 19:32:50|84991.8|84941.8|84991.4|84941.4|84991.8|84941.8|84991.2|84941.2|11
1620243180000|2021-05-05 19:33:00|84991.5|84941.5|84991.7|84941.7|84992.4|84942.4|84990.7|84940.7|21
1620243190000|2021-05-05 19:33:10|84991.8|84941.8|84991.6|84941.6|84993.6|84943.6|84991.3|84941.3|15
1620243200000|2021-05-05 19:33:20|84991.4|84941.4|84990|84940|84991.6|84941.6|84989.4|84939.4|26
1620243210000|2021-05-05 19:33:30|84989.8|84939.8|84989.5|84939.5|84990|84940|84989.4|84939.4|17
1620243220000|2021-05-05 19:33:40|84989.4|84939.4|84990.3|84940.3|84990.5|84940.5|84989.3|84939.3|20
1620243230000|2021-05-05 19:33:50|84990.4|84940.4|84988.8|84938.8|84991.5|84941.5|84988.8|84938.8|17
1620243240000|2021-05-05 19:34:00|84989.2|84939.2|84990.8|84940.8|84990.8|84940.8|84989|84939|20
1620243250000|2021-05-05 19:34:10|84991.1|84941.1|84990.3|84940.3|84991.2|84941.2|84989.8|84939.8|18
1620243260000|2021-05-05 19:34:20|84990|84940|84989.7|84939.7|84990.6|84940.6|84989.3|84939.3|13
1620243270000|2021-05-05 19:34:30|84989.8|84939.8|84989.2|84939.2|84989.8|84939.8|84988.7|84938.7|17
1620243280000|2021-05-05 19:34:40|84989.6|84939.6|84990.9|84940.9|84991.2|84941.2|84987.1|84937.1|23
1620243290000|2021-05-05 19:34:50|84990.7|84940.7|84994.4|84944.4|84994.9|84944.9|84990.5|84940.5|20
1620243300000|2021-05-05 19:35:00|84993.4|84943.4|84986.9|84936.9|84993.4|84943.4|84986.2|84936.2|26
1620243310000|2021-05-05 19:35:10|84986.8|84936.8|84986.4|84936.4|84987.1|84937.1|84985.9|84935.9|22
1620243320000|2021-05-05 19:35:20|84986.3|84936.3|84982.6|84932.6|84986.4|84936.4|84981.5|84931.5|27
1620243330000|2021-05-05 19:35:30|84982.9|84932.9|84986.9|84936.9|84986.9|84936.9|84982.2|84932.2|18
1620243340000|2021-05-05 19:35:40|84986.4|84936.4|84985.2|84935.2|84986.4|84936.4|84983.2|84933.2|15
1620243350000|2021-05-05 19:35:50|84983.4|84933.4|84985.1|84935.1|84985.3|84935.3|84983.4|84933.4|22
1620243360000|2021-05-05 19:36:00|84983.6|84933.6|84985|84935|84986.2|84936.2|84983|84933|27
1620243370000|2021-05-05 19:36:10|84984.9|84934.9|84984|84934|84985.5|84935.5|84983.6|84933.6|16
1620243380000|2021-05-05 19:36:20|84984.6|84934.6|84986.7|84936.7|84987.3|84937.3|84984.5|84934.5|17
1620243390000|2021-05-05 19:36:30|84986|84936|84986.4|84936.4|84987.7|84937.7|84985.5|84935.5|21
1620243400000|2021-05-05 19:36:40|84986.8|84936.8|84982.6|84932.6|84987.7|84937.7|84981.6|84931.6|19
1620243410000|2021-05-05 19:36:50|84983|84933|84985.7|84935.7|84986.1|84936.1|84982.6|84932.6|23
1620243420000|2021-05-05 19:37:00|84983.7|84933.7|84980.7|84930.7|84986.8|84936.8|84977.7|84927.7|31
1620243430000|2021-05-05 19:37:10|84980.3|84930.3|84981.5|84931.5|84982.6|84932.6|84979.9|84929.9|30
1620243440000|2021-05-05 19:37:20|84981.1|84931.1|84983.9|84933.9|84988|84938|84980.6|84930.6|21
1620243450000|2021-05-05 19:37:30|84983.7|84933.7|84985|84935|84987.6|84937.6|84982.6|84932.6|31
1620243460000|2021-05-05 19:37:40|84985.5|84935.5|84984.4|84934.4|84985.8|84935.8|84984.1|84934.1|25
1620243470000|2021-05-05 19:37:50|84985.1|84935.1|84985.1|84935.1|84985.6|84935.6|84984.4|84934.4|22
1620243480000|2021-05-05 19:38:00|84985.6|84935.6|84984.5|84934.5|84986.4|84936.4|84984.3|84934.3|25
1620243490000|2021-05-05 19:38:10|84984.8|84934.8|84983.3|84933.3|84984.9|84934.9|84981.4|84931.4|34
1620243500000|2021-05-05 19:38:20|84983.7|84933.7|84982.3|84932.3|84984|84934|84982.2|84932.2|26
1620243510000|2021-05-05 19:38:30|84982.4|84932.4|84982.6|84932.6|84983.8|84933.8|84981.8|84931.8|33
1620243520000|2021-05-05 19:38:40|84982.3|84932.3|84979.4|84929.4|84983.3|84933.3|84978.6|84928.6|30
1620243530000|2021-05-05 19:38:50|84979.5|84929.5|84979|84929|84979.5|84929.5|84978|84928|31
1620243540000|2021-05-05 19:39:00|84978.8|84928.8|84981.3|84931.3|84981.5|84931.5|84978.6|84928.6|26
1620243550000|2021-05-05 19:39:10|84980.9|84930.9|84980.1|84930.1|84981.2|84931.2|84977.1|84927.1|30
1620243560000|2021-05-05 19:39:20|84978.1|84928.1|84977.1|84927.1|84978.4|84928.4|84974.9|84924.9|29
1620243570000|2021-05-05 19:39:30|84977.4|84927.4|84983.9|84933.9|84984.6|84934.6|84977.4|84927.4|21
1620243580000|2021-05-05 19:39:40|84982.8|84932.8|84985.4|84935.4|84986|84936|84982.8|84932.8|29
1620243590000|2021-05-05 19:39:50|84985.1|84935.1|84982.9|84932.9|84986.7|84936.7|84982.9|84932.9|22
1620243600000|2021-05-05 19:40:00|84983.2|84933.2|84980.9|84930.9|84985.1|84935.1|84978.8|84928.8|39
1620243610000|2021-05-05 19:40:10|84981.3|84931.3|84972.5|84922.5|84981.3|84931.3|84956.7|84906.7|41
1620243620000|2021-05-05 19:40:20|84973.9|84923.9|84972.7|84922.7|84974.3|84924.3|84968.3|84918.3|44
1620243630000|2021-05-05 19:40:30|84972.9|84922.9|84971.8|84921.8|84974.4|84924.4|84969.6|84919.6|35
1620243640000|2021-05-05 19:40:40|84972.7|84922.7|84978|84928|84978.3|84928.3|84972.7|84922.7|22
1620243650000|2021-05-05 19:40:50|84977.9|84927.9|84977.5|84927.5|84977.9|84927.9|84971.5|84921.5|37
1620243660000|2021-05-05 19:41:00|84974.1|84924.1|84983.6|84933.6|84987.9|84937.9|84972.9|84922.9|44
1620243670000|2021-05-05 19:41:10|84983.7|84933.7|84989|84939|84999.8|84949.8|84982|84932|41
1620243680000|2021-05-05 19:41:20|84987.4|84937.4|84988.3|84938.3|84993.1|84943.1|84985.8|84935.8|39
1620243690000|2021-05-05 19:41:30|84988.5|84938.5|84990.6|84940.6|84991.2|84941.2|84988.5|84938.5|28
1620243700000|2021-05-05 19:41:40|84991|84941|84987.4|84937.4|84991.2|84941.2|84986.5|84936.5|29
1620243710000|2021-05-05 19:41:50|84986.5|84936.5|84989.3|84939.3|84990|84940|84986.5|84936.5|23
1620243720000|2021-05-05 19:42:00|84989|84939|84988.3|84938.3|84989.9|84939.9|84987.5|84937.5|23
1620243730000|2021-05-05 19:42:10|84988.4|84938.4|84957.3|84907.3|84989.2|84939.2|84946.9|84837.5|31
1620243740000|2021-05-05 19:42:20|84957.9|84907.9|84960.7|84910.7|84967.4|84917.4|84955|84905|39
1620243750000|2021-05-05 19:42:30|84958.7|84908.7|84952.6|84902.6|84959.7|84909.7|84951.3|84901.3|44
1620243760000|2021-05-05 19:42:40|84951.7|84901.7|84949|84899|84954.4|84904.4|84948.7|84898.7|41
1620243770000|2021-05-05 19:42:50|84949.3|84899.3|84952.1|84902.1|84952.5|84902.5|84948.2|84898.2|29
1620243780000|2021-05-05 19:43:00|84952.5|84902.5|84952.7|84902.7|84953.4|84903.4|84951.6|84901.6|22
1620243790000|2021-05-05 19:43:10|84952.6|84902.6|84951.8|84901.8|84952.9|84902.9|84951.4|84901.4|15
1620243800000|2021-05-05 19:43:20|84951.6|84901.6|84951.4|84901.4|84952.4|84902.4|84951.3|84901.3|18
1620243810000|2021-05-05 19:43:30|84951.6|84901.6|84951.9|84901.9|84952|84902|84950.9|84900.9|18
1620243820000|2021-05-05 19:43:40|84951.7|84901.7|84952|84902|84952.4|84902.4|84950.3|84900.3|13
1620243830000|2021-05-05 19:43:50|84952.1|84902.1|84950.8|84900.8|84952.1|84902.1|84950.1|84900.1|13
1620243840000|2021-05-05 19:44:00|84951|84901|84945.1|84895.1|84951|84901|84943.1|84893.1|25
1620243850000|2021-05-05 19:44:10|84942.5|84892.5|84943.3|84893.3|84944.3|84894.3|84941.5|84891.5|28
1620243860000|2021-05-05 19:44:20|84943.5|84893.5|84941.1|84891.1|84943.5|84893.5|84941|84891|23
1620243870000|2021-05-05 19:44:30|84941.8|84891.8|84940.8|84890.8|84942.1|84892.1|84939.9|84889.9|16
1620243880000|2021-05-05 19:44:40|84939.4|84889.4|84940.6|84890.6|84941.2|84891.2|84938.6|84888.6|19
1620243890000|2021-05-05 19:44:50|84941.1|84891.1|84941.2|84891.2|84941.9|84891.9|84940.2|84890.2|11
1620243900000|2021-05-05 19:45:00|84940.6|84890.6|84942.6|84892.6|84945.1|84895.1|84940.4|84890.4|21
1620243910000|2021-05-05 19:45:10|84943.6|84893.6|84943.5|84893.5|84945.5|84895.5|84942.9|84892.9|26
1620243920000|2021-05-05 19:45:20|84943.8|84893.8|84944.5|84894.5|84944.8|84894.8|84941.9|84891.9|22
1620243930000|2021-05-05 19:45:30|84944.7|84894.7|84945.2|84895.2|84945.7|84895.7|84942.9|84892.9|20
1620243940000|2021-05-05 19:45:40|84945.7|84895.7|84945.5|84895.5|84946.2|84896.2|84945|84895|16
1620243950000|2021-05-05 19:45:50|84946|84896|84947.3|84897.3|84947.3|84897.3|84944.7|84894.7|11
1620243960000|2021-05-05 19:46:00|84946.1|84896.1|84943.9|84893.9|84946.8|84896.8|84943.9|84893.9|19
1620243970000|2021-05-05 19:46:10|84943.8|84893.8|84940.6|84890.6|84943.8|84893.8|84940.6|84890.6|20
1620243980000|2021-05-05 19:46:20|84940.7|84890.7|84939.2|84889.2|84941|84891|84938.6|84888.6|19
1620243990000|2021-05-05 19:46:30|84939.3|84889.3|84940.3|84890.3|84942.1|84892.1|84939.1|84889.1|27
1620244000000|2021-05-05 19:46:40|84939.4|84889.4|84936.2|84886.2|84945.8|84895.8|84935.1|84885.1|40
1620244010000|2021-05-05 19:46:50|84937.2|84887.2|84936.9|84886.9|84940.2|84890.2|84933.8|84883.8|43
1620244020000|2021-05-05 19:47:00|84935.7|84885.7|84933.2|84883.2|84935.7|84885.7|84932.4|84882.4|43
1620244030000|2021-05-05 19:47:10|84932.7|84882.7|84930.7|84880.7|84933.1|84883.1|84929.5|84879.5|37
1620244040000|2021-05-05 19:47:20|84930.2|84880.2|84930.6|84880.6|84931|84881|84929.6|84879.6|26
1620244050000|2021-05-05 19:47:30|84930.2|84880.2|84930|84880|84931.3|84881.3|84929.9|84879.9|25
1620244060000|2021-05-05 19:47:40|84926.5|84876.5|84930.3|84880.3|84931.5|84881.5|84926.5|84876.5|25
1620244070000|2021-05-05 19:47:50|84929.9|84879.9|84929.7|84879.7|84930|84880|84928.5|84878.5|29
1620244080000|2021-05-05 19:48:00|84929.8|84879.8|84931|84881|84931.2|84881.2|84927.9|84877.9|27
1620244090000|2021-05-05 19:48:10|84930.6|84880.6|84930.1|84880.1|84930.9|84880.9|84928.6|84878.6|22
1620244100000|2021-05-05 19:48:20|84930.7|84880.7|84927.4|84877.4|84930.7|84880.7|84927.3|84877.3|21
1620244110000|2021-05-05 19:48:30|84927.1|84877.1|84924.8|84874.8|84928.1|84878.1|84924.8|84874.8|22
1620244120000|2021-05-05 19:48:40|84925.2|84875.2|84918|84868|84925.7|84875.7|84915.3|84865.3|45
1620244130000|2021-05-05 19:48:50|84919.9|84869.9|84914.7|84864.7|84921.1|84871.1|84914.7|84864.7|43
1620244140000|2021-05-05 19:49:00|84916.7|84866.7|84917.9|84867.9|84919.4|84869.4|84914.1|84864.1|44
1620244150000|2021-05-05 19:49:10|84918|84868|84924.2|84874.2|84928.5|84878.5|84916.2|84866.2|44
1620244160000|2021-05-05 19:49:20|84925.6|84875.6|84924.2|84874.2|84926.1|84876.1|84922.4|84872.4|29
1620244170000|2021-05-05 19:49:30|84921.1|84871.1|84922.6|84872.6|84925.2|84875.2|84920.1|84870.1|30
1620244180000|2021-05-05 19:49:40|84922.2|84872.2|84918.5|84868.5|84922.2|84872.2|84917.5|84867.5|23
1620244190000|2021-05-05 19:49:50|84919.3|84869.3|84919.2|84869.2|84920.9|84870.9|84917.2|84867.2|23
1620244200000|2021-05-05 19:50:00|84919.7|84869.7|84919.4|84869.4|84923.2|84873.2|84918.9|84868.9|33
1620244210000|2021-05-05 19:50:10|84919.2|84869.2|84919.9|84869.9|84922|84872|84919.2|84869.2|22
1620244220000|2021-05-05 19:50:20|84920.1|84870.1|84919|84869|84920.8|84870.8|84919|84869|27
1620244230000|2021-05-05 19:50:30|84918.6|84868.6|84919.1|84869.1|84919.7|84869.7|84918.6|84868.6|23
1620244240000|2021-05-05 19:50:40|84918.4|84868.4|84921.3|84871.3|84921.5|84871.5|84918.4|84868.4|21
1620244250000|2021-05-05 19:50:50|84921.4|84871.4|84919.3|84869.3|84921.4|84871.4|84918.8|84868.8|15
1620244260000|2021-05-05 19:51:00|84919.4|84869.4|84920.3|84870.3|84920.3|84870.3|84914.6|84864.6|27
1620244270000|2021-05-05 19:51:10|84920.8|84870.8|84918.7|84868.7|84922.7|84872.7|84918|84868|26
1620244280000|2021-05-05 19:51:20|84918.5|84868.5|84922.8|84872.8|84923.1|84873.1|84916.9|84866.9|26
1620244290000|2021-05-05 19:51:30|84923.5|84873.5|84925.8|84875.8|84927.3|84877.3|84923.5|84873.5|26
1620244300000|2021-05-05 19:51:40|84926.7|84876.7|84928.4|84878.4|84929.1|84879.1|84926.5|84876.5|24
1620244310000|2021-05-05 19:51:50|84927.8|84877.8|84934.8|84884.8|84935.4|84885.4|84927.8|84877.8|33
1620244320000|2021-05-05 19:52:00|84935|84885|84937|84887|84937.3|84887.3|84933.9|84883.9|24
1620244330000|2021-05-05 19:52:10|84936.5|84886.5|84935.1|84885.1|84937.3|84887.3|84934.8|84884.8|25
1620244340000|2021-05-05 19:52:20|84935.7|84885.7|84930.8|84880.8|84935.9|84885.9|84930.4|84880.4|29
1620244350000|2021-05-05 19:52:30|84931|84881|84929.9|84879.9|84932|84882|84928.6|84878.6|27
1620244360000|2021-05-05 19:52:40|84929.8|84879.8|84924.9|84874.9|84929.8|84879.8|84923.4|84873.4|28
1620244370000|2021-05-05 19:52:50|84923.8|84873.8|84924.7|84874.7|84926|84876|84923.7|84873.7|21
1620244380000|2021-05-05 19:53:00|84924.6|84874.6|84924.9|84874.9|84925.8|84875.8|84924.2|84874.2|32
1620244390000|2021-05-05 19:53:10|84925|84875|84926|84876|84926.7|84876.7|84925|84875|32
1620244400000|2021-05-05 19:53:20|84926.1|84876.1|84926|84876|84927|84877|84925.9|84875.9|25
1620244410000|2021-05-05 19:53:30|84926.1|84876.1|84926.7|84876.7|84927.7|84877.7|84926|84876|20
1620244420000|2021-05-05 19:53:40|84926.8|84876.8|84917.4|84867.4|84927.2|84877.2|84915.6|84865.6|30
1620244430000|2021-05-05 19:53:50|84917.2|84867.2|84919.6|84869.6|84919.9|84869.9|84916.3|84866.3|31
1620244440000|2021-05-05 19:54:00|84919.4|84869.4|84921.6|84871.6|84923|84873|84919.1|84869.1|25
1620244450000|2021-05-05 19:54:10|84921.5|84871.5|84922.2|84872.2|84922.2|84872.2|84920.7|84870.7|20
1620244460000|2021-05-05 19:54:20|84922.3|84872.3|84923.3|84873.3|84923.5|84873.5|84914.8|84864.8|31
1620244470000|2021-05-05 19:54:30|84923.5|84873.5|84924.7|84874.7|84925.5|84875.5|84922.1|84872.1|30
1620244480000|2021-05-05 19:54:40|84924.5|84874.5|84922.6|84872.6|84924.5|84874.5|84921.4|84871.4|26
1620244490000|2021-05-05 19:54:50|84922.7|84872.7|84921.7|84871.7|84922.7|84872.7|84921.3|84871.3|13
1620244500000|2021-05-05 19:55:00|84921.1|84871.1|84916.3|84866.3|84921.3|84871.3|84915.1|84865.1|29
1620244510000|2021-05-05 19:55:10|84916.1|84866.1|84908.6|84858.6|84917.6|84867.6|84905.9|84855.9|32
1620244520000|2021-05-05 19:55:20|84908.5|84858.5|84904.6|84854.6|84910.4|84860.4|84904.6|84854.6|34
1620244530000|2021-05-05 19:55:30|84904|84854|84902|84852|84904.1|84854.1|84901.9|84851.9|28
1620244540000|2021-05-05 19:55:40|84901.8|84851.8|84902.5|84852.5|84902.5|84852.5|84901.2|84851.2|25
1620244550000|2021-05-05 19:55:50|84902.4|84852.4|84906.6|84856.6|84907.3|84857.3|84902.4|84852.4|33
1620244560000|2021-05-05 19:56:00|84905.9|84855.9|84904.7|84854.7|84906.6|84856.6|84903.7|84853.7|26
1620244570000|2021-05-05 19:56:10|84904.5|84854.5|84894|84844|84905.8|84855.8|84894|84844|31
1620244580000|2021-05-05 19:56:20|84891.3|84841.3|84892.3|84842.3|84892.4|84842.4|84887.8|84837.8|30
1620244590000|2021-05-05 19:56:30|84894|84844|84902|84852|84902.7|84852.7|84894|84844|29
1620244600000|2021-05-05 19:56:40|84902.2|84852.2|84901.2|84851.2|84902.5|84852.5|84900.5|84850.5|27
1620244610000|2021-05-05 19:56:50|84901.5|84851.5|84896.4|84846.4|84901.5|84851.5|84895.4|84845.4|24
1620244620000|2021-05-05 19:57:00|84896.1|84846.1|84893.9|84843.9|84897.8|84847.8|84893.8|84843.8|24
1620244630000|2021-05-05 19:57:10|84895|84845|84897.4|84847.4|84898.8|84848.8|84892.1|84842.1|29
1620244640000|2021-05-05 19:57:20|84896.8|84846.8|84897.6|84847.6|84897.6|84847.6|84895.4|84845.4|25
1620244650000|2021-05-05 19:57:30|84898.7|84848.7|84899.8|84849.8|84899.8|84849.8|84891.9|84841.9|32
1620244660000|2021-05-05 19:57:40|84896.9|84846.9|84892.9|84842.9|84896.9|84846.9|84892.9|84842.9|29
1620244670000|2021-05-05 19:57:50|84892.7|84842.7|84891.5|84841.5|84893.3|84843.3|84888|84838|29
1620244680000|2021-05-05 19:58:00|84890.2|84840.2|84893|84843|84894|84844|84888.7|84838.7|39
1620244690000|2021-05-05 19:58:10|84893.2|84843.2|84896.5|84846.5|84896.5|84846.5|84892.4|84842.4|30
1620244700000|2021-05-05 19:58:20|84895.7|84845.7|84897.1|84847.1|84899.5|84862.7|84885.8|84845.5|32
1620244710000|2021-05-05 19:58:30|84896.9|84846.9|84897.5|84847.5|84900.1|84850.1|84896.1|84846.1|24
1620244720000|2021-05-05 19:58:40|84897.4|84847.4|84897.3|84847.3|84902.2|84852.2|84897.1|84847.1|34
1620244730000|2021-05-05 19:58:50|84896.6|84846.6|84898.5|84848.5|84900.9|84850.9|84895.8|84845.8|32
1620244740000|2021-05-05 19:59:00|84899.4|84849.4|84894|84844|84901.5|84851.5|84891.8|84841.8|32
1620244750000|2021-05-05 19:59:10|84891.5|84841.5|84884.6|84834.6|84891.5|84841.5|84884.2|84834.2|33
1620244760000|2021-05-05 19:59:20|84884.4|84834.4|84885.9|84835.9|84887.4|84837.4|84872.7|84822.7|32
1620244770000|2021-05-05 19:59:30|84886.1|84836.1|84891|84841|84894.3|84844.3|84885.5|84835.5|40
1620244780000|2021-05-05 19:59:40|84890.9|84840.9|84887.5|84837.5|84890.9|84840.9|84886.4|84836.4|39
1620244790000|2021-05-05 19:59:50|84887.6|84837.6|84890.1|84840.1|84890.4|84840.4|84887.6|84837.6|35
1620244800000|2021-05-05 20:00:00|84892.4|84842.4|84884.4|84834.4|84895.4|84845.4|84882.6|84832.6|41
1620244810000|2021-05-05 20:00:10|84884.9|84834.9|84875.6|84825.6|84887.6|84837.6|84873.7|84823.7|42
1620244820000|2021-05-05 20:00:20|84876.1|84826.1|84870.6|84820.6|84876.7|84826.7|84870.6|84820.6|38
1620244830000|2021-05-05 20:00:30|84871.6|84821.6|84869.9|84819.9|84872.5|84822.5|84869.8|84819.8|24
1620244840000|2021-05-05 20:00:40|84869.7|84819.7|84872.4|84822.4|84874.4|84824.4|84867.8|84817.8|28
1620244850000|2021-05-05 20:00:50|84871.8|84821.8|84867.8|84817.8|84871.8|84821.8|84867.7|84817.7|26
1620244860000|2021-05-05 20:01:00|84868.3|84818.3|84868.6|84818.6|84870.2|84820.2|84868.3|84818.3|20
1620244870000|2021-05-05 20:01:10|84869.5|84819.5|84866.9|84816.9|84869.5|84819.5|84866.9|84816.9|25
1620244880000|2021-05-05 20:01:20|84866.7|84816.7|84867.6|84817.6|84867.6|84817.6|84866.7|84816.7|22
1620244890000|2021-05-05 20:01:30|84867.5|84817.5|84866.5|84816.5|84867.5|84817.5|84866.3|84816.3|16
1620244900000|2021-05-05 20:01:40|84866.4|84816.4|84873.1|84823.1|84874.1|84824.1|84866.4|84816.4|19
1620244910000|2021-05-05 20:01:50|84874|84824|84874.1|84824.1|84874.6|84824.6|84872.3|84822.3|24
1620244920000|2021-05-05 20:02:00|84875|84825|84873.7|84823.7|84875|84825|84871.4|84821.4|29
1620244930000|2021-05-05 20:02:10|84873.6|84823.6|84872.3|84822.3|84874.1|84824.1|84870|84820|31
1620244940000|2021-05-05 20:02:20|84872.5|84822.5|84872.1|84822.1|84872.8|84822.8|84871.6|84821.6|25
1620244950000|2021-05-05 20:02:30|84871.9|84821.9|84871.9|84821.9|84872.7|84822.7|84871.6|84821.6|20
1620244960000|2021-05-05 20:02:40|84871.5|84821.5|84871.6|84821.6|84872.3|84822.3|84871.5|84821.5|8
1620244970000|2021-05-05 20:02:50|84871.5|84821.5|84872.8|84822.8|84873.2|84823.2|84871|84821|15
1620244980000|2021-05-05 20:03:00|84872.6|84822.6|84874.4|84824.4|84875.5|84825.5|84872.6|84822.6|17
1620244990000|2021-05-05 20:03:10|84874.5|84824.5|84872.9|84822.9|84874.8|84824.8|84872.2|84822.2|19
1620245000000|2021-05-05 20:03:20|84872.8|84822.8|84874.2|84824.2|84874.2|84824.2|84872.5|84822.5|22
1620245010000|2021-05-05 20:03:30|84874.1|84824.1|84873.7|84823.7|84875.7|84825.7|84872.8|84822.8|17
1620245020000|2021-05-05 20:03:40|84873.8|84823.8|84874.6|84824.6|84874.6|84824.6|84873.7|84823.7|11
1620245030000|2021-05-05 20:03:50|84874.7|84824.7|84875.5|84825.5|84875.8|84825.8|84874.4|84824.4|13
1620245040000|2021-05-05 20:04:00|84874.9|84824.9|84878.2|84828.2|84878.9|84828.9|84873.2|84823.2|28
1620245050000|2021-05-05 20:04:10|84878|84828|84878.7|84828.7|84879.6|84829.6|84877.3|84827.3|20
1620245060000|2021-05-05 20:04:20|84878.4|84828.4|84878|84828|84879.2|84829.2|84877.6|84827.6|22
1620245070000|2021-05-05 20:04:30|84877.8|84827.8|84878.5|84828.5|84879.9|84829.9|84876.8|84826.8|17
1620245080000|2021-05-05 20:04:40|84878.2|84828.2|84877.7|84827.7|84878.2|84828.2|84877.1|84827.1|13
1620245090000|2021-05-05 20:04:50|84877.8|84827.8|84877.7|84827.7|84877.9|84827.9|84876.7|84826.7|10
1620245100000|2021-05-05 20:05:00|84878.3|84828.3|84875.3|84825.3|84880.2|84845.5|84867.4|84824.4|19
1620245110000|2021-05-05 20:05:10|84877.2|84827.2|84870.8|84820.8|84877.2|84827.2|84870.6|84820.6|23
1620245120000|2021-05-05 20:05:20|84871.9|84821.9|84871.6|84821.6|84873.1|84823.1|84870.4|84820.4|16
1620245130000|2021-05-05 20:05:30|84872|84822|84869.3|84819.3|84872|84822|84869|84819|18
1620245140000|2021-05-05 20:05:40|84869.6|84819.6|84865|84815|84869.9|84819.9|84863.2|84813.2|27
1620245150000|2021-05-05 20:05:50|84864.7|84814.7|84864.4|84814.4|84865.4|84815.4|84863.5|84813.5|20
1620245160000|2021-05-05 20:06:00|84866|84816|84865.6|84815.6|84866.3|84816.3|84865.4|84815.4|14
1620245170000|2021-05-05 20:06:10|84865.9|84815.9|84862.9|84812.9|84865.9|84815.9|84861.8|84811.8|22
1620245180000|2021-05-05 20:06:20|84862.7|84812.7|84861.4|84811.4|84863.2|84813.2|84859.6|84809.6|24
1620245190000|2021-05-05 20:06:30|84861|84811|84861.5|84811.5|84863.1|84813.1|84861|84811|24
1620245200000|2021-05-05 20:06:40|84861.3|84811.3|84861.7|84811.7|84862.9|84812.9|84861.3|84811.3|21
1620245210000|2021-05-05 20:06:50|84861.6|84811.6|84861.4|84811.4|84861.8|84811.8|84860.8|84810.8|19
1620245220000|2021-05-05 20:07:00|84861.2|84811.2|84861.6|84811.6|84862.2|84812.2|84860.8|84810.8|24
1620245230000|2021-05-05 20:07:10|84861.5|84811.5|84860|84810|84864.5|84814.5|84859.7|84809.7|32
1620245240000|2021-05-05 20:07:20|84860.4|84810.4|84864.7|84814.7|84865.1|84815.1|84860.4|84810.4|23
1620245250000|2021-05-05 20:07:30|84864.9|84814.9|84863.1|84813.1|84865.1|84815.1|84862.7|84812.7|35
1620245260000|2021-05-05 20:07:40|84863|84813|84863.5|84813.5|84864.4|84814.4|84861.8|84811.8|38
1620245270000|2021-05-05 20:07:50|84863.8|84813.8|84871.3|84821.3|84871.3|84821.3|84861.9|84811.9|31
1620245280000|2021-05-05 20:08:00|84870.4|84820.4|84870.7|84820.7|84873.4|84823.4|84870.4|84820.4|30
1620245290000|2021-05-05 20:08:10|84870.9|84820.9|84872.1|84822.1|84873.5|84823.5|84870.4|84820.4|29
1620245300000|2021-05-05 20:08:20|84872.3|84822.3|84874.2|84824.2|84874.2|84824.2|84871.8|84821.8|24
1620245310000|2021-05-05 20:08:30|84873.7|84823.7|84873.5|84823.5|84873.9|84823.9|84873|84823|8
1620245320000|2021-05-05 20:08:40|84872.9|84822.9|84872.2|84822.2|84873.4|84823.4|84871.9|84821.9|15
1620245330000|2021-05-05 20:08:50|84871.9|84821.9|84871.2|84821.2|84872.4|84822.4|84871.2|84821.2|19
1620245340000|2021-05-05 20:09:00|84871.7|84821.7|84873|84823|84873.1|84823.1|84871.7|84821.7|18
1620245350000|2021-05-05 20:09:10|84873.4|84823.4|84878.4|84828.4|84878.6|84828.6|84872.6|84822.6|8
1620245360000|2021-05-05 20:09:20|84878.1|84828.1|84877.5|84827.5|84879|84829|84876.9|84826.9|18
1620245370000|2021-05-05 20:09:30|84877.6|84827.6|84878.3|84828.3|84878.3|84828.3|84876.9|84826.9|9
1620245380000|2021-05-05 20:09:40|84878.2|84828.2|84875.8|84825.8|84878.2|84828.2|84875.8|84825.8|16
1620245390000|2021-05-05 20:09:50|84876.4|84826.4|84876.7|84826.7|84877.6|84827.6|84875.8|84825.8|11
1620245400000|2021-05-05 20:10:00|84875.7|84825.7|84874.3|84824.3|84876.3|84826.3|84874.1|84824.1|12
1620245410000|2021-05-05 20:10:10|84874.8|84824.8|84875.3|84825.3|84875.5|84825.5|84870.5|84820.5|13
1620245420000|2021-05-05 20:10:20|84875.2|84825.2|84873.7|84823.7|84875.2|84825.2|84873.2|84823.2|9
1620245430000|2021-05-05 20:10:30|84874.4|84824.4|84874.3|84824.3|84874.7|84824.7|84873.3|84823.3|14
1620245440000|2021-05-05 20:10:40|84874.2|84824.2|84872.8|84822.8|84874.7|84824.7|84872.6|84822.6|10
1620245450000|2021-05-05 20:10:50|84873.4|84823.4|84873|84823|84875.5|84825.5|84873|84823|14
1620245460000|2021-05-05 20:11:00|84872.8|84822.8|84874.7|84824.7|84874.9|84824.9|84872.8|84822.8|11
1620245470000|2021-05-05 20:11:10|84874.4|84824.4|84875|84825|84875|84825|84873.7|84823.7|12
1620245480000|2021-05-05 20:11:20|84875.3|84825.3|84873.3|84823.3|84875.3|84825.3|84872.6|84822.6|9
1620245490000|2021-05-05 20:11:30|84873.1|84823.1|84874.2|84824.2|84874.2|84824.2|84872.9|84822.9|15
1620245500000|2021-05-05 20:11:40|84873.5|84823.5|84872.4|84822.4|84873.5|84823.5|84871.9|84821.9|20
1620245510000|2021-05-05 20:11:50|84872|84822|84873.8|84823.8|84875.7|84825.7|84871.7|84821.7|18
1620245520000|2021-05-05 20:12:00|84874.9|84824.9|84875.6|84825.6|84875.6|84825.6|84874.1|84824.1|29
1620245530000|2021-05-05 20:12:10|84874.6|84824.6|84874.6|84824.6|84875.3|84825.3|84874.1|84824.1|15
1620245540000|2021-05-05 20:12:20|84874.9|84824.9|84874.8|84824.8|84874.9|84824.9|84874.2|84824.2|15
1620245550000|2021-05-05 20:12:30|84874.7|84824.7|84876.2|84826.2|84876.2|84826.2|84872.9|84822.9|17
1620245560000|2021-05-05 20:12:40|84876.3|84826.3|84876.6|84826.6|84876.7|84826.7|84876.3|84826.3|5
1620245570000|2021-05-05 20:12:50|84876.5|84826.5|84876.2|84826.2|84877.1|84827.1|84875.9|84825.9|16
1620245580000|2021-05-05 20:13:00|84876.1|84826.1|84876.7|84826.7|84877.1|84827.1|84875.8|84825.8|22
1620245590000|2021-05-05 20:13:10|84876.1|84826.1|84876.2|84826.2|84876.3|84826.3|84875.4|84825.4|14
1620245600000|2021-05-05 20:13:20|84876.1|84826.1|84875.3|84825.3|84876.1|84826.1|84874.6|84824.6|9
1620245610000|2021-05-05 20:13:30|84874.7|84824.7|84875.1|84825.1|84875.4|84825.4|84874.7|84824.7|8
1620245620000|2021-05-05 20:13:40|84874.6|84824.6|84875.4|84825.4|84875.8|84825.8|84874.6|84824.6|9
1620245630000|2021-05-05 20:13:50|84875.3|84825.3|84876.3|84826.3|84876.3|84826.3|84874.1|84824.1|6
1620245640000|2021-05-05 20:14:00|84876.2|84826.2|84876.7|84826.7|84876.9|84826.9|84874.6|84824.6|11
1620245650000|2021-05-05 20:14:10|84876.5|84826.5|84876.9|84826.9|84878.7|84828.7|84875.5|84825.5|23
1620245660000|2021-05-05 20:14:20|84878.2|84828.2|84878.2|84828.2|84878.9|84828.9|84877.5|84827.5|17
1620245670000|2021-05-05 20:14:30|84877.9|84827.9|84877.6|84827.6|84878.4|84828.4|84876.7|84826.7|16
1620245680000|2021-05-05 20:14:40|84877.5|84827.5|84879|84829|84880.2|84830.2|84877.4|84827.4|13
1620245690000|2021-05-05 20:14:50|84879.1|84829.1|84874.2|84824.2|84879.4|84829.4|84874.2|84824.2|25
1620245700000|2021-05-05 20:15:00|84874.7|84824.7|84874.2|84824.2|84874.7|84824.7|84873.5|84823.5|21
1620245710000|2021-05-05 20:15:10|84874.6|84824.6|84874.1|84824.1|84874.8|84824.8|84873.9|84823.9|9
1620245720000|2021-05-05 20:15:20|84874.2|84824.2|84874.7|84824.7|84874.7|84824.7|84873.7|84823.7|10
1620245730000|2021-05-05 20:15:30|84874.2|84824.2|84873.9|84823.9|84874.9|84824.9|84873.9|84823.9|8
1620245740000|2021-05-05 20:15:40|84873.7|84823.7|84873.3|84823.3|84875.1|84825.1|84873.3|84823.3|12
1620245750000|2021-05-05 20:15:50|84873.9|84823.9|84874.2|84824.2|84874.8|84824.8|84873.9|84823.9|14
1620245760000|2021-05-05 20:16:00|84874.1|84824.1|84874.2|84824.2|84874.7|84824.7|84874.1|84824.1|9
1620245770000|2021-05-05 20:16:10|84874.7|84824.7|84875.1|84825.1|84875.3|84825.3|84874.1|84824.1|8
1620245780000|2021-05-05 20:16:20|84874.9|84824.9|84874.4|84824.4|84875.3|84825.3|84874.3|84824.3|17
1620245790000|2021-05-05 20:16:30|84874.5|84824.5|84873.7|84823.7|84874.8|84824.8|84873.7|84823.7|7
1620245800000|2021-05-05 20:16:40|84874.7|84824.7|84873.7|84823.7|84874.8|84824.8|84873.1|84823.1|12
1620245810000|2021-05-05 20:16:50|84873.6|84823.6|84873.3|84823.3|84874.6|84824.6|84873.1|84823.1|10
1620245820000|2021-05-05 20:17:00|84873.4|84823.4|84873.6|84823.6|84874.4|84824.4|84873.3|84823.3|13
1620245830000|2021-05-05 20:17:10|84873.7|84823.7|84871.4|84821.4|84874.8|84824.8|84871.4|84821.4|21
1620245840000|2021-05-05 20:17:20|84872|84822|84871.4|84821.4|84872|84822|84870.7|84820.7|21
1620245850000|2021-05-05 20:17:30|84871.2|84821.2|84870.6|84820.6|84872.4|84822.4|84870.5|84820.5|10
1620245860000|2021-05-05 20:17:40|84870.9|84820.9|84872.4|84822.4|84872.6|84822.6|84870.8|84820.8|10
1620245870000|2021-05-05 20:17:50|84870.3|84820.3|84873.3|84823.3|84874.1|84824.1|84870.3|84820.3|16
1620245880000|2021-05-05 20:18:00|84873|84823|84873.3|84823.3|84874|84824|84873|84823|11
1620245890000|2021-05-05 20:18:10|84874.5|84824.5|84874.7|84824.7|84874.7|84824.7|84874|84824|9
1620245900000|2021-05-05 20:18:20|84874.6|84824.6|84875.3|84825.3|84875.3|84825.3|84874.3|84824.3|4
1620245910000|2021-05-05 20:18:30|84875.7|84825.7|84875.4|84825.4|84875.8|84825.8|84875.4|84825.4|8
1620245920000|2021-05-05 20:18:40|84875.5|84825.5|84875.5|84825.5|84875.7|84825.7|84875.3|84825.3|7
1620245930000|2021-05-05 20:18:50|84875.6|84825.6|84875.2|84825.2|84875.6|84825.6|84874.7|84824.7|10
1620245940000|2021-05-05 20:19:00|84874.6|84824.6|84876.3|84826.3|84876.6|84826.6|84874|84824|13
1620245950000|2021-05-05 20:19:10|84875.6|84825.6|84874.4|84824.4|84876|84826|84874.3|84824.3|11
1620245960000|2021-05-05 20:19:20|84874.5|84824.5|84877.8|84827.8|84877.8|84827.8|84874.4|84824.4|19
1620245970000|2021-05-05 20:19:30|84876.5|84826.5|84879.1|84829.1|84879.1|84829.1|84874.5|84824.5|8
1620245980000|2021-05-05 20:19:40|84879|84829|84878.2|84828.2|84879.1|84829.1|84878.2|84828.2|15
1620245990000|2021-05-05 20:19:50|84880.1|84830.1|84878.3|84828.3|84880.5|84830.5|84878.3|84828.3|9
1620246000000|2021-05-05 20:20:00|84878.1|84828.1|84880.9|84830.9|84881.7|84831.7|84878.1|84828.1|23
1620246010000|2021-05-05 20:20:10|84880.7|84830.7|84881.4|84831.4|84881.4|84831.4|84879.8|84829.8|12
1620246020000|2021-05-05 20:20:20|84881.1|84831.1|84882.2|84832.2|84883.1|84833.1|84880.5|84830.5|15
1620246030000|2021-05-05 20:20:30|84884.1|84834.1|84882.8|84832.8|84884.1|84834.1|84879.6|84829.6|10
1620246040000|2021-05-05 20:20:40|84884.4|84834.4|84882.8|84832.8|84884.4|84834.4|84882.3|84832.3|5
1620246050000|2021-05-05 20:20:50|84883.6|84833.6|84884.4|84834.4|84884.5|84834.5|84882.6|84832.6|6
1620246060000|2021-05-05 20:21:00|84884.3|84834.3|84884.3|84834.3|84885.2|84835.2|84883.1|84833.1|17
1620246070000|2021-05-05 20:21:10|84883|84833|84883.7|84833.7|84884.6|84834.6|84882.6|84832.6|17
1620246080000|2021-05-05 20:21:20|84883.6|84833.6|84883|84833|84884.1|84834.1|84882.4|84832.4|14
1620246090000|2021-05-05 20:21:30|84882.9|84832.9|84882.6|84832.6|84884|84834|84882.1|84832.1|8
1620246100000|2021-05-05 20:21:40|84882.4|84832.4|84881.7|84831.7|84882.8|84832.8|84881.5|84831.5|8
1620246110000|2021-05-05 20:21:50|84882.1|84832.1|84880.9|84830.9|84882.1|84832.1|84880.8|84830.8|5
1620246120000|2021-05-05 20:22:00|84880.7|84830.7|84883|84833|84884.3|84834.3|84880.7|84830.7|7
1620246130000|2021-05-05 20:22:10|84882.7|84832.7|84882.3|84832.3|84883.6|84833.6|84882|84832|12
1620246140000|2021-05-05 20:22:20|84884|84834|84881.7|84831.7|84884.6|84834.6|84881.7|84831.7|16
1620246150000|2021-05-05 20:22:30|84880.9|84830.9|84881.8|84831.8|84883.5|84833.5|84880.9|84830.9|22
1620246160000|2021-05-05 20:22:40|84881.6|84831.6|84880.7|84830.7|84882.1|84832.1|84878.6|84828.6|22
1620246170000|2021-05-05 20:22:50|84881.1|84831.1|84878.1|84828.1|84881.3|84831.3|84877.7|84827.7|17
1620246180000|2021-05-05 20:23:00|84878|84828|84878.1|84828.1|84878.1|84828.1|84877.1|84827.1|7
1620246190000|2021-05-05 20:23:10|84878|84828|84878.5|84828.5|84878.5|84828.5|84877.4|84827.4|13
1620246200000|2021-05-05 20:23:20|84878.4|84828.4|84878.9|84828.9|84879.3|84829.3|84877.4|84827.4|11
1620246210000|2021-05-05 20:23:30|84879.1|84829.1|84878.4|84828.4|84879.2|84829.2|84877.8|84827.8|9
1620246220000|2021-05-05 20:23:40|84877.4|84827.4|84878.9|84828.9|84878.9|84828.9|84877.3|84827.3|8
1620246230000|2021-05-05 20:23:50|84878.4|84828.4|84878.4|84828.4|84879.9|84829.9|84877.8|84827.8|14
1620246240000|2021-05-05 20:24:00|84879.2|84829.2|84879.2|84829.2|84879.4|84829.4|84877.4|84827.4|8
1620246250000|2021-05-05 20:24:10|84877.8|84827.8|84878.4|84828.4|84878.4|84828.4|84877.8|84827.8|3
1620246260000|2021-05-05 20:24:20|84878.8|84828.8|84878.7|84828.7|84878.8|84828.8|84878.1|84828.1|5
1620246270000|2021-05-05 20:24:30|84879|84829|84879.2|84829.2|84879.3|84829.3|84879|84829|5
1620246280000|2021-05-05 20:24:40|84877.6|84827.6|84878.7|84828.7|84880.4|84830.4|84877.6|84827.6|7
1620246290000|2021-05-05 20:24:50|84879.4|84829.4|84881.9|84831.9|84882.6|84832.6|84877.2|84827.2|16
1620246300000|2021-05-05 20:25:00|84882.3|84832.3|84891.2|84841.2|84891.2|84841.2|84882.3|84832.3|22
1620246310000|2021-05-05 20:25:10|84889.3|84839.3|84896.2|84846.2|84897.1|84847.1|84889|84839|16
1620246320000|2021-05-05 20:25:20|84894.3|84844.3|84889.8|84839.8|84894.5|84844.5|84889.8|84839.8|19
1620246330000|2021-05-05 20:25:30|84891.3|84841.3|84888.6|84838.6|84891.3|84841.3|84888.6|84838.6|12
1620246340000|2021-05-05 20:25:40|84889.6|84839.6|84888.3|84838.3|84889.6|84839.6|84888.3|84838.3|8
1620246350000|2021-05-05 20:25:50|84888.7|84838.7|84880.4|84855.4|84890|84855.4|84880.1|84838.7|9
1620246360000|2021-05-05 20:26:00|84880.2|84855.2|84890.8|84840.8|84890.8|84856.3|84880.1|84840.8|6
1620246370000|2021-05-05 20:26:10|84889.6|84839.6|84889.4|84839.4|84892.4|84842.4|84887.8|84837.8|18
1620246380000|2021-05-05 20:26:20|84889.2|84839.2|84888.4|84838.4|84890.3|84840.3|84888.1|84838.1|6
1620246390000|2021-05-05 20:26:30|84888.7|84838.7|84889.1|84839.1|84891.1|84841.1|84888.6|84838.6|8
1620246400000|2021-05-05 20:26:40|84889|84839|84886.7|84836.7|84889|84839|84886.6|84836.6|6
1620246410000|2021-05-05 20:26:50|84886.3|84836.3|84887.4|84837.4|84890.3|84840.3|84886.3|84836.3|9
1620246420000|2021-05-05 20:27:00|84887.5|84837.5|84887.5|84837.5|84887.9|84837.9|84886.6|84836.6|7
1620246430000|2021-05-05 20:27:10|84890.9|84840.9|84889|84839|84892.8|84842.8|84888.8|84838.8|9
1620246440000|2021-05-05 20:27:20|84888.6|84838.6|84888.1|84838.1|84888.6|84838.6|84887.8|84837.8|8
1620246450000|2021-05-05 20:27:30|84890.7|84840.7|84889.1|84839.1|84890.7|84840.7|84889.1|84839.1|5
1620246460000|2021-05-05 20:27:40|84891.1|84841.1|84888.8|84838.8|84891.1|84841.1|84887.8|84837.8|7
1620246470000|2021-05-05 20:27:50|84885|84835|84886|84836|84887.5|84837.5|84885|84835|8
1620246480000|2021-05-05 20:28:00|84885.4|84835.4|84887.1|84837.1|84887.4|84837.4|84885.4|84835.4|13
1620246490000|2021-05-05 20:28:10|84887|84837|84888.8|84838.8|84890.9|84840.9|84887|84837|5
1620246500000|2021-05-05 20:28:20|84888.9|84838.9|84888|84838|84888.9|84838.9|84887|84837|7
1620246510000|2021-05-05 20:28:30|84887.8|84837.8|84886.9|84836.9|84888.1|84838.1|84886.2|84836.2|14
1620246520000|2021-05-05 20:28:40|84886.3|84836.3|84889.9|84839.9|84890|84840|84885.3|84835.3|12
1620246530000|2021-05-05 20:28:50|84890.8|84840.8|84887.9|84837.9|84890.8|84840.8|84887.8|84837.8|11
1620246540000|2021-05-05 20:29:00|84888.5|84838.5|84889.6|84839.6|84889.6|84839.6|84887.8|84837.8|14
1620246550000|2021-05-05 20:29:10|84889.4|84839.4|84893.9|84843.9|84893.9|84843.9|84888.8|84838.8|20
1620246560000|2021-05-05 20:29:20|84895.5|84845.5|84891.6|84841.6|84895.5|84845.5|84891.6|84841.6|9
1620246570000|2021-05-05 20:29:30|84892.9|84842.9|84891.4|84841.4|84892.9|84842.9|84891.1|84841.1|12
1620246580000|2021-05-05 20:29:40|84891.9|84841.9|84895.4|84845.4|84899|84849|84891.9|84841.9|10
1620246590000|2021-05-05 20:29:50|84899|84849|84892.6|84842.6|84899|84849|84891.3|84841.3|10
1620246600000|2021-05-05 20:30:00|84892|84842|84892.3|84842.3|84892.5|84842.5|84888.2|84838.2|20
1620246610000|2021-05-05 20:30:10|84890.7|84840.7|84887.9|84837.9|84891.7|84841.7|84886|84836|26
1620246620000|2021-05-05 20:30:20|84887.7|84837.7|84881.6|84831.6|84890.2|84840.2|84881.6|84831.6|24
1620246630000|2021-05-05 20:30:30|84881.7|84831.7|84884.4|84834.4|84885.8|84835.8|84881.2|84831.2|19
1620246640000|2021-05-05 20:30:40|84884.6|84834.6|84885|84835|84886.1|84836.1|84884.3|84834.3|10
1620246650000|2021-05-05 20:30:50|84884.7|84834.7|84883.8|84833.8|84885.6|84835.6|84883.8|84833.8|10
1620246660000|2021-05-05 20:31:00|84883.6|84833.6|84882.4|84832.4|84883.9|84833.9|84882.4|84832.4|7
1620246670000|2021-05-05 20:31:10|84884.2|84834.2|84881.9|84831.9|84884.2|84834.2|84881.9|84831.9|6
1620246680000|2021-05-05 20:31:20|84885.5|84835.5|84882.2|84832.2|84886.1|84836.1|84882.2|84832.2|12
1620246690000|2021-05-05 20:31:30|84881.9|84831.9|84882.5|84832.5|84882.8|84832.8|84881.9|84831.9|5
1620246700000|2021-05-05 20:31:40|84881.7|84831.7|84884.7|84834.7|84886.5|84836.5|84881.7|84831.7|8
1620246710000|2021-05-05 20:31:50|84884.6|84834.6|84883.8|84833.8|84885.4|84835.4|84883.7|84833.7|4
1620246720000|2021-05-05 20:32:00|84883.3|84833.3|84885.6|84835.6|84885.6|84835.6|84881.2|84831.2|15
1620246730000|2021-05-05 20:32:10|84884.9|84834.9|84884.3|84834.3|84886.1|84836.1|84880.2|84830.2|15
1620246740000|2021-05-05 20:32:20|84884.7|84834.7|84880.6|84830.6|84884.7|84834.7|84880.6|84830.6|11
1620246750000|2021-05-05 20:32:30|84880.5|84830.5|84881.1|84831.1|84882.4|84832.4|84880.5|84830.5|11
1620246760000|2021-05-05 20:32:40|84881|84831|84881.7|84831.7|84881.7|84831.7|84880.7|84830.7|4
1620246770000|2021-05-05 20:32:50|84882.2|84832.2|84882.1|84832.1|84882.9|84832.9|84879.5|84829.5|12
1620246780000|2021-05-05 20:33:00|84882|84832|84881.1|84831.1|84883.2|84833.2|84881.1|84831.1|12
1620246790000|2021-05-05 20:33:10|84880.5|84830.5|84881.9|84831.9|84883.5|84833.5|84880.5|84830.5|12
1620246800000|2021-05-05 20:33:20|84882.2|84832.2|84883.7|84833.7|84883.7|84833.7|84879.5|84829.5|13
1620246810000|2021-05-05 20:33:30|84882.7|84832.7|84881.2|84831.2|84882.7|84832.7|84881.1|84831.1|11
1620246820000|2021-05-05 20:33:40|84882.3|84832.3|84882.9|84832.9|84883|84833|84882.3|84832.3|9
1620246830000|2021-05-05 20:33:50|84882.8|84832.8|84883.3|84833.3|84883.6|84833.6|84879|84829|12
1620246840000|2021-05-05 20:34:00|84883.1|84833.1|84883.2|84833.2|84885.2|84835.2|84882.2|84832.2|11
1620246850000|2021-05-05 20:34:10|84882.6|84832.6|84881.7|84831.7|84882.6|84832.6|84880|84830|14
1620246860000|2021-05-05 20:34:20|84882|84832|84881.3|84831.3|84882.1|84832.1|84880.4|84830.4|15
1620246870000|2021-05-05 20:34:30|84880.5|84830.5|84880.1|84830.1|84881.8|84831.8|84879.9|84829.9|9
1620246880000|2021-05-05 20:34:40|84880.3|84830.3|84884.2|84834.2|84885.9|84835.9|84880.3|84830.3|15
1620246890000|2021-05-05 20:34:50|84885.4|84835.4|84885.8|84835.8|84888|84838|84885.1|84835.1|13
1620246900000|2021-05-05 20:35:00|84886.5|84836.5|84884.9|84834.9|84887.3|84837.3|84884.9|84834.9|10
1620246910000|2021-05-05 20:35:10|84885|84835|84885.5|84835.5|84885.5|84835.5|84884.8|84834.8|6
1620246920000|2021-05-05 20:35:20|84886.7|84836.7|84884.5|84834.5|84886.7|84836.7|84882.1|84832.1|13
1620246930000|2021-05-05 20:35:30|84883.1|84833.1|84883.7|84833.7|84884.2|84834.2|84880|84830|15
1620246940000|2021-05-05 20:35:40|84884.5|84834.5|84888.5|84838.5|84891.6|84841.6|84883.3|84833.3|26
1620246950000|2021-05-05 20:35:50|84889.5|84839.5|84888.3|84838.3|84889.5|84839.5|84887.7|84837.7|12
1620246960000|2021-05-05 20:36:00|84887.5|84837.5|84888.7|84838.7|84890.5|84840.5|84887.5|84837.5|15
1620246970000|2021-05-05 20:36:10|84891|84841|84889.2|84839.2|84891.3|84841.3|84889.2|84839.2|11
1620246980000|2021-05-05 20:36:20|84891.8|84841.8|84886.9|84836.9|84891.8|84841.8|84886.9|84836.9|6
1620246990000|2021-05-05 20:36:30|84887.1|84837.1|84887.8|84837.8|84888.3|84838.3|84887|84837|8
1620247000000|2021-05-05 20:36:40|84887.9|84837.9|84883.7|84833.7|84887.9|84837.9|84883.2|84833.2|13
1620247010000|2021-05-05 20:36:50|84884.4|84834.4|84885.9|84835.9|84886|84836|84884.4|84834.4|9
1620247020000|2021-05-05 20:37:00|84885.8|84835.8|84885.7|84835.7|84886.1|84836.1|84885.5|84835.5|8
1620247030000|2021-05-05 20:37:10|84883.5|84833.5|84885.5|84835.5|84886|84836|84883.5|84833.5|9
1620247040000|2021-05-05 20:37:20|84884.7|84834.7|84883.7|84833.7|84885.7|84835.7|84882.8|84832.8|13
1620247050000|2021-05-05 20:37:30|84884.4|84834.4|84884.9|84834.9|84886.2|84836.2|84883.5|84833.5|9
1620247060000|2021-05-05 20:37:40|84884.8|84834.8|84885.8|84835.8|84886.3|84836.3|84884.8|84834.8|11
1620247070000|2021-05-05 20:37:50|84885.7|84835.7|84884.6|84834.6|84886.5|84836.5|84884.6|84834.6|10
1620247080000|2021-05-05 20:38:00|84884.7|84834.7|84884.4|84834.4|84884.7|84834.7|84883.2|84833.2|10
1620247090000|2021-05-05 20:38:10|84883.7|84833.7|84884.5|84834.5|84884.5|84834.5|84883.2|84833.2|11
1620247100000|2021-05-05 20:38:20|84884.9|84834.9|84884.7|84834.7|84886.4|84836.4|84884|84834|10
1620247110000|2021-05-05 20:38:30|84886.5|84836.5|84883.9|84833.9|84886.5|84836.5|84882.3|84832.3|12
1620247120000|2021-05-05 20:38:40|84883.2|84833.2|84885.1|84835.1|84885.2|84835.2|84883.2|84833.2|11
1620247130000|2021-05-05 20:38:50|84884.9|84834.9|84889.8|84839.8|84889.8|84839.8|84883.5|84833.5|14
1620247140000|2021-05-05 20:39:00|84889.9|84839.9|84888.5|84838.5|84891.2|84841.2|84888.2|84838.2|14
1620247150000|2021-05-05 20:39:10|84889.3|84839.3|84889|84839|84889.5|84839.5|84887.5|84837.5|11
1620247160000|2021-05-05 20:39:20|84888.9|84838.9|84890.4|84840.4|84891.3|84841.3|84888.9|84838.9|12
1620247170000|2021-05-05 20:39:30|84892.7|84842.7|84889.4|84839.4|84892.7|84842.7|84889.4|84839.4|8
1620247180000|2021-05-05 20:39:40|84889.2|84839.2|84886.1|84836.1|84889.2|84839.2|84886.1|84836.1|17
1620247190000|2021-05-05 20:39:50|84886.2|84836.2|84886.9|84836.9|84889.3|84839.3|84886.1|84836.1|10
1620247200000|2021-05-05 20:40:00|84886.4|84836.4|84885.4|84835.4|84888.1|84838.1|84885.4|84835.4|10
1620247210000|2021-05-05 20:40:10|84886|84836|84887.6|84837.6|84887.7|84837.7|84885.7|84835.7|9
1620247220000|2021-05-05 20:40:20|84887.1|84837.1|84885.7|84835.7|84888.3|84838.3|84883.7|84833.7|16
1620247230000|2021-05-05 20:40:30|84885.8|84835.8|84887.1|84837.1|84887.1|84837.1|84884.5|84834.5|17
1620247240000|2021-05-05 20:40:40|84886.8|84836.8|84886.6|84836.6|84886.8|84836.8|84885.7|84835.7|5
1620247250000|2021-05-05 20:40:50|84886.5|84836.5|84885.7|84835.7|84886.8|84836.8|84884.4|84834.4|12
1620247260000|2021-05-05 20:41:00|84885.6|84835.6|84885.3|84835.3|84885.8|84835.8|84884.6|84834.6|14
1620247270000|2021-05-05 20:41:10|84885.9|84835.9|84888.5|84838.5|84889.2|84839.2|84884.3|84834.3|12
1620247280000|2021-05-05 20:41:20|84889.6|84839.6|84889.7|84839.7|84892.5|84842.5|84889.2|84839.2|19
1620247290000|2021-05-05 20:41:30|84890.7|84840.7|84890.5|84840.5|84891.1|84841.1|84889.6|84839.6|9
1620247300000|2021-05-05 20:41:40|84890.4|84840.4|84888.7|84838.7|84890.6|84840.6|84888.6|84838.6|11
1620247310000|2021-05-05 20:41:50|84888.6|84838.6|84889.8|84839.8|84891.9|84841.9|84888.1|84838.1|15
1620247320000|2021-05-05 20:42:00|84889|84839|84889.2|84839.2|84889.4|84839.4|84888.2|84838.2|7
1620247330000|2021-05-05 20:42:10|84889.4|84839.4|84890.2|84840.2|84890.5|84840.5|84887.8|84837.8|19
1620247340000|2021-05-05 20:42:20|84890.4|84840.4|84889.7|84839.7|84890.8|84840.8|84889.2|84839.2|12
1620247350000|2021-05-05 20:42:30|84889.2|84839.2|84888.3|84838.3|84890.6|84840.6|84888|84838|15
1620247360000|2021-05-05 20:42:40|84888.9|84838.9|84887.6|84837.6|84889.3|84839.3|84887.2|84837.2|10
1620247370000|2021-05-05 20:42:50|84886.9|84836.9|84889.1|84839.1|84889.8|84839.8|84886.9|84836.9|15
1620247380000|2021-05-05 20:43:00|84887.8|84837.8|84880.9|84830.9|84887.8|84837.8|84879.4|84829.4|17
1620247390000|2021-05-05 20:43:10|84884|84834|84887.6|84837.6|84888.9|84838.9|84884|84834|36
1620247400000|2021-05-05 20:43:20|84888.2|84838.2|84892.4|84842.4|84893.5|84843.5|84886.9|84836.9|19
1620247410000|2021-05-05 20:43:30|84894.2|84844.2|84894.3|84844.3|84894.6|84844.6|84890.3|84840.3|27
1620247420000|2021-05-05 20:43:40|84894.5|84844.5|84891.2|84841.2|84896|84846|84890.4|84840.4|31
1620247430000|2021-05-05 20:43:50|84891|84841|84888.6|84838.6|84891.1|84841.1|84886.1|84836.1|27
1620247440000|2021-05-05 20:44:00|84888.3|84838.3|84889.7|84839.7|84890.6|84840.6|84888.3|84838.3|19
1620247450000|2021-05-05 20:44:10|84888.2|84838.2|84887.9|84837.9|84888.2|84838.2|84886.5|84836.5|16
1620247460000|2021-05-05 20:44:20|84887.1|84837.1|84888.6|84838.6|84888.7|84838.7|84885.9|84835.9|17
1620247470000|2021-05-05 20:44:30|84888.9|84838.9|84886.3|84836.3|84888.9|84838.9|84885.4|84835.4|25
1620247480000|2021-05-05 20:44:40|84887.2|84837.2|84887.4|84837.4|84888.7|84838.7|84886.6|84836.6|11
1620247490000|2021-05-05 20:44:50|84886.9|84836.9|84887.5|84837.5|84888.8|84838.8|84886.8|84836.8|24
1620247500000|2021-05-05 20:45:00|84896.6|84846.6|84923|84839.5|84923.6|84863.2|84896.6|84839.1|42
1620247510000|2021-05-05 20:45:10|84919.1|84840.3|84914.9|84815.5|84924|84855.9|84893.5|84815.5|38
1620247520000|2021-05-05 20:45:20|84903.6|84815.8|84930|84838.3|84947|84840.4|84903.6|84815.5|45
1620247530000|2021-05-05 20:45:30|84928.5|84839.7|84935.2|84824.2|84939.3|84839.7|84873.8|84762.8|43
1620247540000|2021-05-05 20:45:40|84931|84820|84961.5|84850.5|84961.5|84850.5|84920.1|84809.1|45
1620247550000|2021-05-05 20:45:50|84958.4|84847.4|84949.7|84838.7|84965.5|84854.5|84947.4|84836.4|44
1620247560000|2021-05-05 20:46:00|84949.5|84838.5|84959.2|84848.2|84959.2|84848.2|84934.7|84823.7|44
1620247570000|2021-05-05 20:46:10|84953.3|84842.3|84941.9|84830.9|84957|84846|84931.6|84820.6|45
1620247580000|2021-05-05 20:46:20|84942.3|84831.3|84918.7|84828.1|84951.4|84840.4|84911.5|84815.7|44
1620247590000|2021-05-05 20:46:30|84924.6|84821.8|84918|84832.8|84944.4|84833.4|84914.4|84817.9|45
1620247600000|2021-05-05 20:46:40|84915.2|84830.6|84911.9|84824.9|84921.4|84836.3|84910.9|84823.7|44
1620247610000|2021-05-05 20:46:50|84911.4|84826.3|84911.8|84824.2|84946.5|84839.2|84908|84821.7|45
1620247620000|2021-05-05 20:47:00|84912.9|84824.9|84915.7|84831.5|84921.7|84832.2|84905.9|84821.7|44
1620247630000|2021-05-05 20:47:10|84917.1|84832.1|84909.4|84825.7|84918|84834|84902.1|84808.6|44
1620247640000|2021-05-05 20:47:20|84908.5|84821.4|84901.9|84828.2|84935|84830.8|84901.7|84804.8|45
1620247650000|2021-05-05 20:47:30|84908.8|84825.4|84924.6|84824|84949.5|84838.5|84904|84817.7|44
1620247660000|2021-05-05 20:47:40|84928|84820.2|84939.4|84828.4|84945.4|84834.4|84920.4|84818.4|45
1620247670000|2021-05-05 20:47:50|84939|84828|84940.9|84845.8|84945.7|84847|84929.7|84823.5|44
1620247680000|2021-05-05 20:48:00|84938.1|84832.8|84939.7|84832|84958.6|84850.3|84934.6|84830.5|45
1620247690000|2021-05-05 20:48:10|84937.5|84835.6|84921.8|84829|84947.8|84850.7|84918.8|84820.9|44
1620247700000|2021-05-05 20:48:20|84923.1|84828.6|84917.1|84840.9|84926.5|84842.5|84911.5|84828.4|43
1620247710000|2021-05-05 20:48:30|84916.9|84841.1|84915.7|84841.5|84917.6|84852.9|84900.4|84835.9|40
1620247720000|2021-05-05 20:48:40|84913.6|84841.4|84910.5|84838.8|84914|84841.4|84909.5|84834.8|39
1620247730000|2021-05-05 20:48:50|84910.4|84837|84913.8|84841.7|84917.7|84843|84908.5|84836.8|29
1620247740000|2021-05-05 20:49:00|84902.9|84852.9|84903.9|84853.9|84914.5|84855|84902.9|84843.7|26
1620247750000|2021-05-05 20:49:10|84904|84854|84905.6|84833.7|84916.5|84855.9|84894.8|84830.9|28
1620247760000|2021-05-05 20:49:20|84907.1|84833.5|84892.3|84842.3|84907.3|84845.5|84891.9|84828.5|35
1620247770000|2021-05-05 20:49:30|84892.9|84842.9|84906|84835.1|84916.6|84843.4|84892.8|84830|39
1620247780000|2021-05-05 20:49:40|84896.1|84846.1|84896.4|84846.4|84904.3|84846.5|84894.5|84832.6|17
1620247790000|2021-05-05 20:49:50|84896.2|84846.2|84894.3|84844.3|84908.9|84846.9|84892.1|84830.9|30
1620247800000|2021-05-05 20:50:00|84894.2|84844.2|84893.9|84843.9|84907.3|84845.7|84891.7|84827.4|33
1620247810000|2021-05-05 20:50:10|84894.2|84844.2|84895.9|84845.9|84906.3|84847.8|84892.5|84832.1|38
1620247820000|2021-05-05 20:50:20|84895.3|84845.3|84906.9|84836.8|84907.4|84848.4|84893.4|84834.9|30
1620247830000|2021-05-05 20:50:30|84897|84847|84894.8|84844.8|84905.4|84849.6|84893.4|84834.1|31
1620247840000|2021-05-05 20:50:40|84895.6|84845.6|84895.4|84845.4|84897.7|84847.7|84894.4|84844.4|27
1620247850000|2021-05-05 20:50:50|84895.3|84845.3|84895.8|84845.8|84908.1|84849.9|84892.7|84826.2|23
1620247860000|2021-05-05 20:51:00|84895|84845|84897|84847|84908.1|84848|84893.9|84834.9|27
1620247870000|2021-05-05 20:51:10|84898.3|84848.3|84895.7|84845.7|84907.4|84848.3|84894.2|84831.4|24
1620247880000|2021-05-05 20:51:20|84892.7|84842.7|84894.8|84844.8|84903.5|84845.4|84889.7|84832|16
1620247890000|2021-05-05 20:51:30|84905.3|84833.3|84894.9|84844.9|84905.8|84845.2|84893.1|84833.1|17
1620247900000|2021-05-05 20:51:40|84894.4|84844.4|84896.3|84846.3|84908.4|84848.2|84894|84835.8|23
1620247910000|2021-05-05 20:51:50|84895.5|84845.5|84895.9|84845.9|84906|84846.9|84888.7|84830.9|27
1620247920000|2021-05-05 20:52:00|84896.1|84846.1|84897.4|84847.4|84910.1|84849.1|84890.8|84828.9|37
1620247930000|2021-05-05 20:52:10|84896.1|84846.1|84892.8|84842.8|84906.6|84846.1|84891.9|84831.1|30
1620247940000|2021-05-05 20:52:20|84893.3|84843.3|84890.5|84840.5|84904.8|84843.3|84889.3|84828.1|21
1620247950000|2021-05-05 20:52:30|84891.3|84841.3|84891.6|84841.6|84898.6|84842.5|84886.7|84826.5|37
1620247960000|2021-05-05 20:52:40|84892.5|84842.5|84889.4|84839.4|84894.8|84844.8|84886.5|84836.5|30
1620247970000|2021-05-05 20:52:50|84890.3|84840.3|84899|84828.6|84899|84840.3|84888.6|84828.6|9
1620247980000|2021-05-05 20:53:00|84888.8|84838.8|84887.2|84837.2|84900.5|84840.7|84886.7|84826.7|17
1620247990000|2021-05-05 20:53:10|84888.2|84838.2|84887.8|84837.8|84890.4|84840.4|84887.3|84837.3|11
1620248000000|2021-05-05 20:53:20|84888.1|84838.1|84885.8|84835.8|84901.8|84841.5|84885.4|84828.3|22
1620248010000|2021-05-05 20:53:30|84885.6|84835.6|84893|84843|84904.1|84843|84884.7|84829.3|35
1620248020000|2021-05-05 20:53:40|84892.3|84842.3|84894.1|84844.1|84894.1|84844.1|84890.7|84840.7|12
1620248030000|2021-05-05 20:53:50|84894|84844|84891.1|84841.1|84904.4|84844.6|84888.3|84828.3|21
1620248040000|2021-05-05 20:54:00|84893|84843|84892.2|84842.2|84902.8|84846.5|84888.1|84831.5|20
1620248050000|2021-05-05 20:54:10|84893.2|84843.2|84897.3|84847.3|84904.2|84848|84893.2|84833.3|23
1620248060000|2021-05-05 20:54:20|84897.2|84847.2|84895.8|84845.8|84905.6|84850.9|84891.9|84832.6|34
1620248070000|2021-05-05 20:54:30|84895.7|84845.7|84895.4|84845.4|84908.3|84847.3|84894.9|84834.3|11
1620248080000|2021-05-05 20:54:40|84895.7|84845.7|84897.9|84847.9|84898.2|84848.2|84895.5|84845.5|18
1620248090000|2021-05-05 20:54:50|84898.1|84848.1|84898.8|84848.8|84899.4|84849.4|84898|84848|12
1620248100000|2021-05-05 20:55:00|84898.6|84848.6|84887|84837|84904.2|84848.6|84885.8|84826.2|28
1620248110000|2021-05-05 20:55:10|84887.1|84837.1|84888.3|84838.3|84896.1|84840.2|84884.9|84819.3|22
1620248120000|2021-05-05 20:55:20|84889.2|84839.2|84887.9|84837.9|84889.7|84839.7|84885.9|84835.9|19
1620248130000|2021-05-05 20:55:30|84887.8|84837.8|84887.1|84837.1|84887.8|84837.8|84886.5|84836.5|11
1620248140000|2021-05-05 20:55:40|84887.4|84837.4|84891.5|84841.5|84892.9|84841.5|84883.6|84822.4|21
1620248150000|2021-05-05 20:55:50|84890.4|84840.4|84889.8|84839.8|84908.8|84844.2|84889.7|84832.6|16
1620248160000|2021-05-05 20:56:00|84890.3|84840.3|84891.8|84841.8|84898.9|84842.9|84886.8|84823.9|27
1620248170000|2021-05-05 20:56:10|84891.4|84841.4|84890.8|84840.8|84894|84844|84890.8|84840.8|11
1620248180000|2021-05-05 20:56:20|84892.4|84842.4|84887.8|84837.8|84898.2|84843|84887.4|84824.8|15
1620248190000|2021-05-05 20:56:30|84887.9|84837.9|84890.5|84840.5|84890.9|84840.9|84887.9|84837.9|12
1620248200000|2021-05-05 20:56:40|84890.1|84840.1|84890.4|84840.4|84891|84841|84889.6|84839.6|18
1620248210000|2021-05-05 20:56:50|84889.9|84839.9|84902.6|84827.9|84907.8|84844.8|84889.7|84825|20
1620248220000|2021-05-05 20:57:00|84905.6|84825|84901.8|84828.3|84905.6|84838.8|84883.5|84820.1|24
1620248230000|2021-05-05 20:57:10|84908.3|84826.5|84902.6|84812|84913.8|84836.2|84885.4|84812|36
1620248240000|2021-05-05 20:57:20|84901.9|84811.3|84903.6|84825.8|84914.1|84825.8|84901.9|84811.2|22
1620248250000|2021-05-05 20:57:30|84903.3|84824.2|84903.6|84811.7|84917.6|84842.1|84892.1|84811.7|9
1620248260000|2021-05-05 20:57:40|84907.2|84821.7|84898.2|84822.3|84907.2|84824.3|84896.9|84814.5|15
1620248270000|2021-05-05 20:57:50|84905.6|84822.7|84909.3|84821.8|84917.4|84829.3|84895.3|84814.6|27
1620248280000|2021-05-05 20:58:00|84906.6|84821.7|84894|84812.1|84914.9|84826.6|84894|84812.1|14
1620248290000|2021-05-05 20:58:10|84892|84817|84904.8|84814.4|84904.9|84833.1|84882.5|84812|22
1620248300000|2021-05-05 20:58:20|84900|84818.1|84900.6|84811|84905.4|84822.9|84898.5|84811|23
1620248310000|2021-05-05 20:58:30|84903.7|84816.4|84910|84824.1|84916.4|84836.2|84886.2|84814|35
1620248320000|2021-05-05 20:58:40|84910.7|84821.5|84907.4|84814.6|84913.4|84825.3|84903.3|84814.2|33
1620248330000|2021-05-05 20:58:50|84904.9|84819.4|84905.7|84819.1|84909.2|84819.4|84901.4|84815.3|18
1620248340000|2021-05-05 20:59:00|84905.5|84818.9|84900.6|84823.3|84911|84824.5|84892|84814.1|19
1620248350000|2021-05-05 20:59:10|84898.5|84823|84898.4|84821.6|84898.7|84823.8|84898.1|84821.5|4
1620248360000|2021-05-05 20:59:20|84896|84823|84898.9|84827.7|84899.9|84837.4|84886.8|84822.7|10
1620248370000|2021-05-05 20:59:30|84882.8|84832.8|84880.7|84830.7|84883.2|84833.2|84880.5|84830.5|9
1620248380000|2021-05-05 20:59:40|84881.5|84831.5|84898.1|84822.4|84898.1|84833.6|84881.5|84822.4|12
1620248390000|2021-05-05 20:59:50|84894.8|84824.2|84900|84825.7|84901.6|84835.8|84884.6|84822.9|17
1620248400000|2021-05-05 21:00:00|84913.5|84802.5|84913|84807|84913.5|84809|84910.5|84802.5|5
1620248410000|2021-05-05 21:00:10|84908.9|84809|84909.3|84798.3|84911.5|84809|84908.9|84798.3|6
1620248420000|2021-05-05 21:00:20|84909.1|84798.1|84911.2|84800.2|84916.1|84805.1|84909.1|84798.1|6
1620248430000|2021-05-05 21:00:30|84911.4|84800.4|84910|84799|84912.2|84801.2|84905|84794|8
1620248440000|2021-05-05 21:00:40|84910.1|84799.1|84911.9|84800.9|84912.4|84801.4|84910.1|84799.1|3
1620248450000|2021-05-05 21:00:50|84916.5|84805.5|84911.9|84800.9|84916.5|84805.5|84911.9|84800.9|2
1620248460000|2021-05-05 21:01:00|84914|84803|84909.3|84798.3|84914|84803|84909.3|84798.3|5
1620248470000|2021-05-05 21:01:10|84908.9|84797.9|84906.4|84795.4|84908.9|84797.9|84902.1|84791.1|5
1620248490000|2021-05-05 21:01:30|84906.2|84795.2|84907.4|84796.4|84907.4|84796.4|84906.2|84795.2|2
1620248500000|2021-05-05 21:01:40|84908.1|84797.1|84908.1|84797.1|84908.1|84797.1|84908.1|84797.1|1
1620248520000|2021-05-05 21:02:00|84905.9|84794.9|84905.9|84794.9|84905.9|84794.9|84905.9|84794.9|1
1620248530000|2021-05-05 21:02:10|84907.5|84796.5|84906|84795|84908.5|84797.5|84906|84795|3
1620248540000|2021-05-05 21:02:20|84905.4|84794.4|84905.4|84794.4|84905.4|84794.4|84905.4|84794.4|1
1620248560000|2021-05-05 21:02:40|84906.2|84795.2|84906.2|84795.2|84906.2|84795.2|84906.2|84795.2|1
1620248570000|2021-05-05 21:02:50|84904.9|84793.9|84904.9|84793.9|84904.9|84793.9|84904.9|84793.9|1
1620248580000|2021-05-05 21:03:00|84907|84796|84907|84796|84907|84796|84907|84796|1
1620248660000|2021-05-05 21:04:20|84908.4|84797.4|84909.3|84798.3|84909.4|84798.4|84908.4|84797.4|3
1620248680000|2021-05-05 21:04:40|84905.2|84794.2|84905.2|84794.2|84905.2|84794.2|84905.2|84794.2|1
1620248700000|2021-05-05 21:05:00|84896.5|84785.5|84908.1|84797.1|84908.1|84797.1|84896.5|84785.5|4
1620248710000|2021-05-05 21:05:10|84915.9|84804.9|84913.8|84802.8|84916.1|84805.1|84913.8|84802.8|5
1620248720000|2021-05-05 21:05:20|84914|84803|84897.7|84786.7|84914|84803|84897.7|84786.7|2
1620248730000|2021-05-05 21:05:30|84901.8|84806.5|84914.7|84803.7|84914.7|84806.5|84901.8|84803.4|3
1620248740000|2021-05-05 21:05:40|84915.4|84804.4|84906.5|84795.5|84915.5|84804.5|84892.4|84781.4|4
1620248750000|2021-05-05 21:05:50|84910|84799|84908.2|84797.2|84910|84799|84908.2|84797.2|3
1620248760000|2021-05-05 21:06:00|84907.7|84796.7|84903.4|84792.4|84910.5|84799.5|84903.4|84792.4|5
1620248770000|2021-05-05 21:06:10|84908.9|84797.9|84908.9|84797.9|84908.9|84797.9|84904.6|84793.6|3
1620248780000|2021-05-05 21:06:20|84917|84806|84897.8|84786.8|84917|84806|84897.8|84786.8|2
1620248790000|2021-05-05 21:06:30|84895.1|84784.1|84900.5|84789.5|84900.5|84789.5|84895.1|84784.1|2
1620248800000|2021-05-05 21:06:40|84900.2|84789.2|84900.2|84789.2|84900.2|84789.2|84900.2|84789.2|1
1620248810000|2021-05-05 21:06:50|84915.5|84804.5|84890|84779|84915.5|84804.5|84886.8|84775.8|3
1620248820000|2021-05-05 21:07:00|84900.9|84789.9|84914.9|84803.9|84914.9|84803.9|84895.9|84784.9|11
1620248830000|2021-05-05 21:07:10|84914.7|84803.7|84908|84797|84917.8|84806.8|84902.8|84791.8|15
1620248840000|2021-05-05 21:07:20|84905.3|84794.3|84906.4|84795.4|84907.3|84796.3|84905.2|84794.2|6
1620248850000|2021-05-05 21:07:30|84904.9|84793.9|84899.4|84788.4|84906.5|84795.5|84899.4|84788.4|4
1620248860000|2021-05-05 21:07:40|84901.5|84790.5|84889.5|84778.5|84901.5|84790.5|84889.5|84778.5|3
1620248870000|2021-05-05 21:07:50|84900.2|84789.2|84860.6|84749.6|84900.2|84789.2|84860.4|84749.4|5
1620248880000|2021-05-05 21:08:00|84835.5|84724.5|84895.1|84784.1|84912.4|84801.4|84835.4|84724.4|10
1620248890000|2021-05-05 21:08:10|84892.6|84781.6|84907.1|84796.1|84912.1|84801.1|84892.6|84781.6|9
1620248900000|2021-05-05 21:08:20|84915.3|84804.3|84813.1|84702.1|84915.8|84804.8|84813.1|84702.1|4
1620248960000|2021-05-05 21:09:20|84752.8|84641.8|84752.8|84641.8|84752.8|84641.8|84752.8|84641.8|1
1620248970000|2021-05-05 21:09:30|84736.6|84625.6|84736.6|84625.6|84736.6|84625.6|84736.6|84625.6|1
1620248990000|2021-05-05 21:09:50|84726.9|84615.9|84726.9|84615.9|84726.9|84615.9|84726.9|84615.9|1
1620249020000|2021-05-05 21:10:20|84796.4|84685.4|84870.5|84759.5|84870.5|84759.5|84796.4|84685.4|3
1620249030000|2021-05-05 21:10:30|84853.7|84742.7|84853.7|84742.7|84853.7|84742.7|84853.7|84742.7|1
1620249040000|2021-05-05 21:10:40|84868.6|84757.6|84868.6|84757.6|84868.6|84757.6|84868.6|84757.6|1
1620249050000|2021-05-05 21:10:50|84873.8|84762.8|84913.3|84802.3|84931.2|84820.2|84873.8|84762.8|10
1620249060000|2021-05-05 21:11:00|84913.7|84802.7|84920.2|84809.2|84921.9|84810.9|84902.9|84791.9|12
1620249070000|2021-05-05 21:11:10|84922.9|84811.9|84896|84785|84922.9|84811.9|84891.7|84780.7|11
1620249080000|2021-05-05 21:11:20|84896.4|84785.4|84911.8|84800.8|84911.8|84800.8|84896.4|84785.4|11
1620249090000|2021-05-05 21:11:30|84912.6|84801.6|84901|84790|84912.6|84801.6|84889.4|84778.4|17
1620249100000|2021-05-05 21:11:40|84888.9|84777.9|84906.6|84795.6|84907.3|84796.3|84888.9|84777.9|14
1620249110000|2021-05-05 21:11:50|84905.4|84794.4|84913.9|84802.9|84914.4|84803.4|84903.9|84792.9|15
1620249120000|2021-05-05 21:12:00|84913.4|84802.4|84906.8|84795.8|84914|84803|84901.9|84790.9|11
1620249130000|2021-05-05 21:12:10|84906.3|84795.3|84908.7|84797.7|84909.9|84798.9|84906.3|84795.3|10
1620249140000|2021-05-05 21:12:20|84908.3|84797.3|84871.3|84760.3|84908.4|84797.4|84869.5|84758.5|11
1620249150000|2021-05-05 21:12:30|84870.1|84759.1|84878|84767|84878|84767|84869.5|84758.5|6
1620249160000|2021-05-05 21:12:40|84875.7|84764.7|84872.5|84761.5|84892|84781|84862.6|84751.6|7
1620249170000|2021-05-05 21:12:50|84869.4|84758.4|84868.2|84757.2|84874|84763|84863.4|84752.4|6
1620249180000|2021-05-05 21:13:00|84874.3|84763.3|84865.9|84754.9|84874.3|84763.3|84860.7|84749.7|6
1620249190000|2021-05-05 21:13:10|84914.6|84803.6|84924.7|84813.7|84926.9|84815.9|84914.6|84803.6|10
1620249200000|2021-05-05 21:13:20|84927.1|84816.1|84914.8|84803.8|84927.1|84816.1|84913.8|84802.8|7
1620249210000|2021-05-05 21:13:30|84920.7|84809.7|84919.1|84808.1|84921.7|84810.7|84919.1|84808.1|8
1620249220000|2021-05-05 21:13:40|84919.3|84808.3|84910.2|84799.2|84922.9|84811.9|84903.3|84792.3|10
1620249230000|2021-05-05 21:13:50|84910.1|84799.1|84917.1|84806.1|84919.8|84808.8|84904.2|84793.2|8
1620249240000|2021-05-05 21:14:00|84916.8|84805.8|84919.3|84808.3|84920|84809|84907.7|84796.7|10
1620249250000|2021-05-05 21:14:10|84918.6|84807.6|84918.1|84807.1|84919.2|84808.2|84911.3|84800.3|7
1620249260000|2021-05-05 21:14:20|84918.4|84807.4|84914.6|84803.6|84920.7|84809.7|84913.2|84802.2|6
1620249270000|2021-05-05 21:14:30|84916.4|84805.4|84917.6|84806.6|84917.9|84806.9|84910.2|84799.2|6
1620249280000|2021-05-05 21:14:40|84917.7|84806.7|84914.3|84803.3|84924.4|84813.4|84910.8|84799.8|9
1620249290000|2021-05-05 21:14:50|84922.6|84811.6|84929.3|84818.3|84931.2|84820.2|84921.3|84810.3|9
1620249300000|2021-05-05 21:15:00|84929.9|84818.9|84928.6|84817.6|84932.3|84821.3|84918.3|84807.3|12
1620249310000|2021-05-05 21:15:10|84938.9|84827.9|84941.8|84830.8|84941.9|84830.9|84933.2|84822.2|6
1620249320000|2021-05-05 21:15:20|84921.3|84810.3|84928.4|84817.4|84928.6|84817.6|84921.3|84810.3|4
1620249330000|2021-05-05 21:15:30|84934.1|84823.1|84929.5|84818.5|84934.1|84823.1|84922.5|84811.5|5
1620249340000|2021-05-05 21:15:40|84929.4|84818.4|84929.2|84818.2|84929.4|84818.4|84928.4|84817.4|3
1620249350000|2021-05-05 21:15:50|84929.1|84818.1|84923|84812|84929.1|84818.1|84905.7|84794.7|8
1620249360000|2021-05-05 21:16:00|84920.2|84809.2|84921.7|84810.7|84922.1|84811.1|84918.5|84807.5|8
1620249370000|2021-05-05 21:16:10|84919.1|84808.1|84920.7|84809.7|84920.8|84809.8|84919.1|84808.1|4
1620249380000|2021-05-05 21:16:20|84908.7|84797.7|84921.2|84810.2|84921.2|84810.2|84908.7|84797.7|6
1620249390000|2021-05-05 21:16:30|84920.8|84809.8|84924.1|84813.1|84924.3|84813.3|84919.3|84808.3|8
1620249400000|2021-05-05 21:16:40|84925.3|84814.3|84924.2|84813.2|84925.3|84814.3|84924.2|84813.2|4
1620249410000|2021-05-05 21:16:50|84910.9|84799.9|84922.1|84811.1|84922.1|84811.1|84910.9|84799.9|4
1620249420000|2021-05-05 21:17:00|84920.2|84809.2|84760.1|84649.1|84927.5|84816.5|84736.1|84625.1|5
1620249560000|2021-05-05 21:19:20|84829.4|84718.4|84834.4|84723.4|84845.7|84734.7|84828.1|84717.1|12
1620249570000|2021-05-05 21:19:30|84839.2|84728.2|84836.1|84725.1|84849.5|84738.5|84831.6|84720.6|18
1620249580000|2021-05-05 21:19:40|84842.3|84731.3|84847.6|84736.6|84849.3|84738.3|84842.3|84731.3|12
1620249590000|2021-05-05 21:19:50|84849.9|84738.9|84852.5|84741.5|84854.4|84743.4|84840.4|84729.4|10
1620249600000|2021-05-05 21:20:00|84840.5|84729.5|84851.8|84740.8|84852|84741|84840.5|84729.5|10
1620249610000|2021-05-05 21:20:10|84855.2|84744.2|84867.3|84756.3|84869.6|84758.6|84848.8|84737.8|10
1620249620000|2021-05-05 21:20:20|84858.2|84747.2|84870|84759|84872.3|84761.3|84858.2|84747.2|6
1620249630000|2021-05-05 21:20:30|84870.8|84759.8|84830.6|84719.6|84871.2|84760.2|84830.6|84719.6|14
1620249640000|2021-05-05 21:20:40|84835.8|84724.8|84835.8|84724.8|84835.8|84724.8|84835.8|84724.8|1
1620249650000|2021-05-05 21:20:50|84832.5|84721.5|84834.6|84723.6|84834.6|84723.6|84816.6|84705.6|6
1620249660000|2021-05-05 21:21:00|84832.1|84721.1|84859.8|84748.8|84862.3|84751.3|84832|84721|8
1620249670000|2021-05-05 21:21:10|84858.5|84747.5|84839|84728|84860.5|84749.5|84829.4|84718.4|10
1620249680000|2021-05-05 21:21:20|84845.9|84734.9|84824.6|84713.6|84848|84737|84824.6|84713.6|6
1620249690000|2021-05-05 21:21:30|84816.4|84705.4|84854.9|84743.9|84854.9|84743.9|84816.4|84705.4|6
1620249700000|2021-05-05 21:21:40|84851.2|84740.2|84840.2|84729.2|84851.2|84740.2|84824.1|84713.1|7
1620249710000|2021-05-05 21:21:50|84837.3|84726.3|84855.8|84744.8|84855.8|84744.8|84837.3|84726.3|4
1620249720000|2021-05-05 21:22:00|84836|84725|84846.5|84735.5|84846.5|84735.5|84835.2|84724.2|4
1620249730000|2021-05-05 21:22:10|84848.6|84737.6|84851|84740|84851|84740|84848.2|84737.2|3
1620249740000|2021-05-05 21:22:20|84849.4|84738.4|84851.6|84740.6|84851.6|84740.6|84843|84732|3
1620249750000|2021-05-05 21:22:30|84850.5|84739.5|84848.6|84737.6|84850.5|84739.5|84847.4|84736.4|7
1620249760000|2021-05-05 21:22:40|84846.2|84735.2|84825.8|84714.8|84846.2|84735.2|84824.2|84713.2|4
1620249770000|2021-05-05 21:22:50|84839.8|84728.8|84837.3|84726.3|84839.8|84728.8|84836.5|84725.5|5
1620249780000|2021-05-05 21:23:00|84838.5|84727.5|84856.8|84745.8|84860.9|84749.9|84837.9|84726.9|5
1620249790000|2021-05-05 21:23:10|84857.8|84746.8|84837.2|84726.2|84857.8|84746.8|84801.2|84690.2|7
1620249800000|2021-05-05 21:23:20|84838.9|84727.9|84848.3|84737.3|84848.3|84737.3|84838.7|84727.7|7
1620249810000|2021-05-05 21:23:30|84846|84735|84841.7|84730.7|84846|84735|84841.7|84730.7|5
1620249820000|2021-05-05 21:23:40|84860|84749|84853.9|84742.9|84860|84749|84804.5|84693.5|8
1620249830000|2021-05-05 21:23:50|84855.8|84744.8|84854.5|84743.5|84858.1|84747.1|84854.5|84743.5|4
1620249840000|2021-05-05 21:24:00|84857.3|84746.3|84858.2|84747.2|84859.9|84748.9|84857.1|84746.1|6
1620249850000|2021-05-05 21:24:10|84860.1|84749.1|84838.1|84727.1|84860.1|84749.1|84826|84715|5
1620249860000|2021-05-05 21:24:20|84836.6|84725.6|84837.9|84726.9|84840.9|84729.9|84836.6|84725.6|3
1620249870000|2021-05-05 21:24:30|84836|84725|84851.1|84740.1|84851.8|84740.8|84809.6|84698.6|6
1620249880000|2021-05-05 21:24:40|84850|84739|84850.7|84739.7|84851.6|84740.6|84850|84739|7
1620249890000|2021-05-05 21:24:50|84850.3|84739.3|84851|84740|84851|84740|84850|84739|4
1620249900000|2021-05-05 21:25:00|84853.5|84742.5|84836.5|84725.5|84853.5|84742.5|84825.1|84714.1|7
1620249910000|2021-05-05 21:25:10|84839.1|84728.1|84833.7|84722.7|84839.1|84728.1|84833.7|84722.7|4
1620249920000|2021-05-05 21:25:20|84838.6|84727.6|84836.8|84725.8|84844.2|84733.2|84824.3|84713.3|8
1620249930000|2021-05-05 21:25:30|84838.9|84727.9|84850.6|84739.6|84850.7|84739.7|84838.8|84727.8|4
1620249940000|2021-05-05 21:25:40|84850.7|84739.7|84851.7|84740.7|84851.7|84740.7|84850.7|84739.7|2
1620249950000|2021-05-05 21:25:50|84851.3|84740.3|84846.4|84735.4|84851.3|84740.3|84842.7|84731.7|4
1620249960000|2021-05-05 21:26:00|84827.9|84716.9|84841.1|84730.1|84857.4|84746.4|84827.9|84716.9|6
1620249970000|2021-05-05 21:26:10|84840.7|84729.7|84853.9|84742.9|84853.9|84742.9|84838.2|84727.2|4
1620249980000|2021-05-05 21:26:20|84812.2|84701.2|84822.8|84711.8|84822.8|84711.8|84812.2|84701.2|3
1620249990000|2021-05-05 21:26:30|84828.3|84717.3|84854.4|84743.4|84854.4|84743.4|84828.3|84717.3|4
1620250010000|2021-05-05 21:26:50|84840.4|84729.4|84849.6|84738.6|84849.6|84738.6|84840.4|84729.4|3
1620250020000|2021-05-05 21:27:00|84846.8|84735.8|84849.6|84738.6|84849.6|84738.6|84845.1|84734.1|3
1620250030000|2021-05-05 21:27:10|84848.1|84737.1|84854.4|84743.4|84854.4|84743.4|84848.1|84737.1|2
1620250040000|2021-05-05 21:27:20|84844.3|84733.3|84854.4|84743.4|84854.4|84743.4|84844.3|84733.3|2
1620250050000|2021-05-05 21:27:30|84850|84739|84851.4|84740.4|84879.7|84768.7|84850|84739|6
1620250060000|2021-05-05 21:27:40|84845.8|84734.8|84847.3|84736.3|84847.3|84736.3|84844.5|84733.5|5
1620250070000|2021-05-05 21:27:50|84844.6|84733.6|84848.8|84737.8|84848.8|84737.8|84844.6|84733.6|2
1620250080000|2021-05-05 21:28:00|84847.4|84736.4|84848.3|84737.3|84848.3|84737.3|84841.9|84730.9|4
1620250090000|2021-05-05 21:28:10|84853.1|84742.1|84853.1|84742.1|84853.1|84742.1|84853.1|84742.1|1
1620250100000|2021-05-05 21:28:20|84843.4|84732.4|84853.1|84742.1|84853.1|84742.1|84843.4|84732.4|2
1620250110000|2021-05-05 21:28:30|84853.8|84742.8|84854.1|84743.1|84854.6|84743.6|84843.9|84732.9|17
1620250120000|2021-05-05 21:28:40|84846|84735|84842.7|84731.7|84856.9|84745.9|84829.9|84718.9|45
1620250130000|2021-05-05 21:28:50|84849.5|84738.5|84848.5|84737.5|84850.9|84739.9|84839.2|84728.2|33
1620250140000|2021-05-05 21:29:00|84847|84736|84840.9|84729.9|84849.1|84738.1|84830|84719|17
1620250150000|2021-05-05 21:29:10|84831.4|84720.4|84855.1|84744.1|84857.4|84746.4|84830.1|84719.1|33
1620250160000|2021-05-05 21:29:20|84854.6|84743.6|84850.4|84739.4|84854.6|84743.6|84844.4|84733.4|10
1620250170000|2021-05-05 21:29:30|84846.3|84735.3|84847.7|84736.7|84852.4|84741.4|84837.4|84726.4|41
1620250180000|2021-05-05 21:29:40|84838.4|84727.4|84851.5|84740.5|84851.5|84740.5|84837|84726|8
1620250190000|2021-05-05 21:29:50|84814.6|84703.6|84845.1|84734.1|84845.1|84734.1|84814.6|84703.6|22
1620250200000|2021-05-05 21:30:00|84833.4|84722.4|84853.7|84742.7|84854|84743|84833.4|84722.4|9
1620250210000|2021-05-05 21:30:10|84861.8|84750.8|84850|84739|84861.8|84750.8|84843.4|84732.4|9
1620250220000|2021-05-05 21:30:20|84813.2|84702.2|84840.8|84729.8|84842.4|84731.4|84813.2|84702.2|6
1620250230000|2021-05-05 21:30:30|84845.8|84734.8|84838.6|84727.6|84845.8|84734.8|84838.6|84727.6|3
1620250240000|2021-05-05 21:30:40|84843.5|84732.5|84854.5|84743.5|84861.5|84750.5|84843.5|84732.5|9
1620250250000|2021-05-05 21:30:50|84824.1|84713.1|84837.4|84726.4|84837.5|84726.5|84824.1|84713.1|6
1620250260000|2021-05-05 21:31:00|84842.8|84731.8|84848.3|84737.3|84851.6|84740.6|84842.8|84731.8|12
1620250270000|2021-05-05 21:31:10|84803.6|84692.6|84841.1|84730.1|84844.1|84733.1|84803.6|84692.6|3
1620250280000|2021-05-05 21:31:20|84848|84737|84848.4|84737.4|84849.8|84738.8|84847.8|84736.8|6
1620250290000|2021-05-05 21:31:30|84852|84741|84851.8|84740.8|84852|84741|84849.6|84738.6|4
1620250300000|2021-05-05 21:31:40|84852.9|84741.9|84847|84736|84852.9|84741.9|84841.6|84730.6|6
1620250310000|2021-05-05 21:31:50|84847.1|84736.1|84849.9|84738.9|84849.9|84738.9|84847.1|84736.1|2
1620250320000|2021-05-05 21:32:00|84843.5|84732.5|84851.2|84740.2|84851.2|84740.2|84843.5|84732.5|3
1620250330000|2021-05-05 21:32:10|84842.7|84731.7|84851.2|84740.2|84851.2|84740.2|84842.7|84731.7|5
1620250340000|2021-05-05 21:32:20|84847.2|84736.2|84853.9|84742.9|84853.9|84742.9|84847.2|84736.2|3
1620250350000|2021-05-05 21:32:30|84851.6|84740.6|84844.7|84733.7|84851.6|84740.6|84835.1|84724.1|4
1620250360000|2021-05-05 21:32:40|84849.3|84738.3|84846.6|84735.6|84849.3|84738.3|84846.6|84735.6|3
1620250370000|2021-05-05 21:32:50|84848.4|84737.4|84849|84738|84850.4|84739.4|84846|84735|6
1620250380000|2021-05-05 21:33:00|84860.1|84749.1|84857.5|84746.5|84860.1|84749.1|84856.9|84745.9|4
1620250390000|2021-05-05 21:33:10|84840.2|84729.2|84842.9|84731.9|84846.6|84735.6|84840.2|84729.2|4
1620250400000|2021-05-05 21:33:20|84847.8|84736.8|84849.7|84738.7|84849.7|84738.7|84847.8|84736.8|2
1620250410000|2021-05-05 21:33:30|84847.4|84736.4|84846.7|84735.7|84847.4|84736.4|84844.2|84733.2|4
1620250420000|2021-05-05 21:33:40|84845.9|84734.9|84859.3|84748.3|84859.3|84748.3|84845.9|84734.9|3
1620250440000|2021-05-05 21:34:00|84864|84753|84832.3|84721.3|84864|84753|84814.5|84703.5|9
1620250450000|2021-05-05 21:34:10|84837.4|84726.4|84852.9|84741.9|84852.9|84741.9|84835.4|84724.4|6
1620250460000|2021-05-05 21:34:20|84857.4|84746.4|84828|84717|84857.4|84746.4|84819|84708|5
1620250470000|2021-05-05 21:34:30|84847.1|84736.1|84850.5|84739.5|84850.5|84739.5|84847|84736|12
1620250480000|2021-05-05 21:34:40|84848.6|84737.6|84840.5|84729.5|84848.6|84737.6|84817.6|84706.6|9
1620250490000|2021-05-05 21:34:50|84838.9|84727.9|84859.6|84748.6|84861.3|84750.3|84838.9|84727.9|6
1620250500000|2021-05-05 21:35:00|84861.5|84750.5|84860.8|84749.8|84862.4|84751.4|84858.9|84747.9|8
1620250510000|2021-05-05 21:35:10|84862.2|84751.2|84847.2|84736.2|84862.2|84751.2|84827.8|84716.8|12
1620250520000|2021-05-05 21:35:20|84849.6|84738.6|84849.4|84738.4|84849.7|84738.7|84849.2|84738.2|4
1620250530000|2021-05-05 21:35:30|84846.9|84735.9|84849.6|84738.6|84849.6|84738.6|84846.9|84735.9|5
1620250540000|2021-05-05 21:35:40|84848.6|84737.6|84838.9|84727.9|84848.6|84737.6|84825.6|84714.6|7
1620250550000|2021-05-05 21:35:50|84837.7|84726.7|84856.6|84745.6|84856.6|84745.6|84835.3|84724.3|8
1620250560000|2021-05-05 21:36:00|84858.9|84747.9|84865.2|84754.2|84865.2|84754.2|84858.3|84747.3|7
1620250570000|2021-05-05 21:36:10|84853.1|84742.1|84864|84753|84864.2|84753.2|84853.1|84742.1|5
1620250580000|2021-05-05 21:36:20|84854.8|84743.8|84858.5|84747.5|84858.5|84747.5|84854.8|84743.8|3
1620250590000|2021-05-05 21:36:30|84862.4|84751.4|84848.7|84737.7|84862.4|84751.4|84848.7|84737.7|5
1620250600000|2021-05-05 21:36:40|84860|84749|84854.7|84743.7|84861.3|84750.3|84854.7|84743.7|11
1620250610000|2021-05-05 21:36:50|84855.6|84744.6|84858.5|84747.5|84859.8|84748.8|84854.4|84743.4|16
1620250620000|2021-05-05 21:37:00|84856.8|84745.8|84861.4|84750.4|84861.5|84750.5|84856.8|84745.8|6
1620250630000|2021-05-05 21:37:10|84860.7|84749.7|84865.2|84754.2|84865.2|84754.2|84860.7|84749.7|3
1620250640000|2021-05-05 21:37:20|84859.6|84748.6|84852.3|84741.3|84864|84753|84852.3|84741.3|4
1620250650000|2021-05-05 21:37:30|84847.3|84736.3|84844.8|84733.8|84851.2|84740.2|84844.8|84733.8|3
1620250660000|2021-05-05 21:37:40|84861.2|84750.2|84861.2|84750.2|84861.2|84750.2|84852.4|84741.4|3
1620250670000|2021-05-05 21:37:50|84847.1|84736.1|84849.9|84738.9|84852.5|84741.5|84847|84736|10
1620250680000|2021-05-05 21:38:00|84844.8|84733.8|84849.9|84738.9|84853.9|84742.9|84844.8|84733.8|5
1620250690000|2021-05-05 21:38:10|84847|84736|84851|84740|84851|84740|84846|84735|6
1620250700000|2021-05-05 21:38:20|84860.7|84749.7|84860.6|84749.6|84860.7|84749.7|84860.6|84749.6|2
1620250710000|2021-05-05 21:38:30|84860.3|84749.3|84875.2|84764.2|84875.2|84764.2|84860.3|84749.3|3
1620250720000|2021-05-05 21:38:40|84876.1|84765.1|84872.2|84761.2|84894.4|84783.4|84863.1|84752.1|5
1620250730000|2021-05-05 21:38:50|84878.4|84767.4|84877.3|84766.3|84878.4|84767.4|84868.9|84757.9|6
1620250740000|2021-05-05 21:39:00|84866|84755|84859.8|84748.8|84874|84763|84859.8|84748.8|3
1620250750000|2021-05-05 21:39:10|84852.5|84741.5|84863|84752|84892.4|84781.4|84840.6|84729.6|12
1620250760000|2021-05-05 21:39:20|84866.3|84755.3|84895.9|84784.9|84896|84785|84866.3|84755.3|17
1620250770000|2021-05-05 21:39:30|84873.8|84762.8|84892.7|84781.7|84893.8|84782.8|84873.8|84762.8|14
1620250780000|2021-05-05 21:39:40|84891.6|84780.6|84886.6|84775.6|84895|84784|84886.6|84775.6|15
1620250790000|2021-05-05 21:39:50|84888|84777|84888.1|84777.1|84889.9|84778.9|84885.2|84774.2|9
1620250800000|2021-05-05 21:40:00|84889.3|84778.3|84880.5|84769.5|84891.8|84780.8|84877.9|84766.9|7
1620250810000|2021-05-05 21:40:10|84885|84774|84900.4|84789.4|84901.4|84790.4|84885|84774|12
1620250820000|2021-05-05 21:40:20|84900.3|84789.3|84886.3|84775.3|84901|84790|84874.4|84763.4|12
1620250830000|2021-05-05 21:40:30|84884.5|84773.5|84892.3|84781.3|84892.5|84781.5|84884.5|84773.5|14
1620250840000|2021-05-05 21:40:40|84888.9|84777.9|84881.6|84770.6|84892.8|84781.8|84881.2|84770.2|12
1620250850000|2021-05-05 21:40:50|84888.1|84777.1|84891.3|84780.3|84892.2|84781.2|84883.6|84772.6|8
1620250860000|2021-05-05 21:41:00|84886.1|84775.1|84900.6|84789.6|84901.1|84790.1|84886.1|84775.1|9
1620250870000|2021-05-05 21:41:10|84898.6|84787.6|84895.6|84784.6|84899.8|84788.8|84895.6|84784.6|5
1620250880000|2021-05-05 21:41:20|84876.9|84765.9|84887.8|84776.8|84887.8|84776.8|84876.9|84765.9|5
1620250890000|2021-05-05 21:41:30|84882.5|84771.5|84896.5|84785.5|84899.5|84788.5|84882.5|84771.5|9
1620250900000|2021-05-05 21:41:40|84870.9|84759.9|84870.1|84759.1|84876.7|84765.7|84870.1|84759.1|3
1620250910000|2021-05-05 21:41:50|84882.6|84771.6|84896.4|84785.4|84900|84789|84880.4|84769.4|8
1620250920000|2021-05-05 21:42:00|84896.5|84785.5|84892.5|84781.5|84896.5|84785.5|84878.6|84767.6|9
1620250930000|2021-05-05 21:42:10|84894.2|84783.2|84895.1|84784.1|84897.9|84786.9|84894.2|84783.2|6
1620250940000|2021-05-05 21:42:20|84892.6|84781.6|84889.4|84778.4|84892.6|84781.6|84872.2|84761.2|9
1620250950000|2021-05-05 21:42:30|84893.9|84782.9|84894.4|84783.4|84898.7|84787.7|84892.7|84781.7|9
1620250960000|2021-05-05 21:42:40|84870|84759|84885.8|84774.8|84892.7|84781.7|84870|84759|10
1620250970000|2021-05-05 21:42:50|84888.1|84777.1|84896.7|84785.7|84898.7|84787.7|84888.1|84777.1|11
1620250980000|2021-05-05 21:43:00|84895.6|84784.6|84887.8|84776.8|84895.6|84784.6|84881.8|84770.8|8
1620250990000|2021-05-05 21:43:10|84887.5|84776.5|84892.3|84781.3|84892.9|84781.9|84884.7|84773.7|15
1620251000000|2021-05-05 21:43:20|84893.9|84782.9|84886|84775|84898.1|84787.1|84865.3|84754.3|15
1620251010000|2021-05-05 21:43:30|84892.6|84781.6|84896.4|84785.4|84896.4|84785.4|84890.7|84779.7|12
1620251020000|2021-05-05 21:43:40|84896|84785|84881.6|84770.6|84896|84785|84878.8|84767.8|13
1620251030000|2021-05-05 21:43:50|84884.7|84773.7|84886.5|84775.5|84888.9|84777.9|84884.5|84773.5|5
1620251040000|2021-05-05 21:44:00|84888.4|84777.4|84881.8|84770.8|84891.3|84780.3|84878.3|84767.3|10
1620251050000|2021-05-05 21:44:10|84872.7|84761.7|84883|84772|84883|84772|84872.7|84761.7|6
1620251060000|2021-05-05 21:44:20|84879.8|84768.8|84893.7|84782.7|84893.7|84782.7|84879.8|84768.8|9
1620251070000|2021-05-05 21:44:30|84893.9|84782.9|84872.1|84761.1|84893.9|84782.9|84866.3|84755.3|5
1620251080000|2021-05-05 21:44:40|84877.2|84766.2|84894|84783|84894|84783|84877.2|84766.2|8
1620251090000|2021-05-05 21:44:50|84893.7|84782.7|84893.2|84782.2|84894|84783|84893.2|84782.2|3
1620251100000|2021-05-05 21:45:00|84894.8|84783.8|84894.1|84783.1|84895|84784|84888.6|84777.6|14
1620251110000|2021-05-05 21:45:10|84894.3|84783.3|84894.2|84783.2|84895.3|84784.3|84894.2|84783.2|11
1620251120000|2021-05-05 21:45:20|84894.5|84783.5|84892.5|84781.5|84894.5|84783.5|84892.5|84781.5|7
1620251130000|2021-05-05 21:45:30|84884.5|84773.5|84893.5|84782.5|84894.2|84783.2|84870.3|84759.3|13
1620251140000|2021-05-05 21:45:40|84893.8|84782.8|84892.3|84781.3|84894|84783|84892.3|84781.3|4
1620251150000|2021-05-05 21:45:50|84882.9|84771.9|84888.4|84777.4|84889.9|84778.9|84882.9|84771.9|11
1620251160000|2021-05-05 21:46:00|84888.1|84777.1|84891|84780|84891.2|84780.2|84888.1|84777.1|9
1620251170000|2021-05-05 21:46:10|84890.7|84779.7|84883|84772|84891.3|84780.3|84882.6|84771.6|16
1620251180000|2021-05-05 21:46:20|84883.3|84772.3|84885.4|84774.4|84886.9|84775.9|84882.8|84771.8|26
1620251190000|2021-05-05 21:46:30|84885.9|84774.9|84887.4|84776.4|84888.6|84777.6|84885.9|84774.9|7
1620251200000|2021-05-05 21:46:40|84886.7|84775.7|84878.5|84767.5|84888.1|84777.1|84876.2|84765.2|11
1620251210000|2021-05-05 21:46:50|84880|84769|84885.9|84774.9|84885.9|84774.9|84880|84769|7
1620251220000|2021-05-05 21:47:00|84885.8|84774.8|84889|84778|84889|84778|84881.9|84770.9|20
1620251230000|2021-05-05 21:47:10|84887.4|84776.4|84890|84779|84891.5|84780.5|84885.8|84774.8|9
1620251240000|2021-05-05 21:47:20|84888.6|84777.6|84881.2|84770.2|84888.6|84777.6|84876.3|84765.3|10
1620251250000|2021-05-05 21:47:30|84882.4|84771.4|84884.5|84773.5|84887.4|84776.4|84882.4|84771.4|5
1620251260000|2021-05-05 21:47:40|84885.3|84774.3|84885.7|84774.7|84887.1|84776.1|84885.3|84774.3|7
1620251270000|2021-05-05 21:47:50|84883|84772|84870.3|84759.3|84883|84772|84870.3|84759.3|3
1620251280000|2021-05-05 21:48:00|84864.6|84753.6|84870.3|84759.3|84870.3|84759.3|84864.6|84753.6|2
1620251290000|2021-05-05 21:48:10|84883.7|84772.7|84882.7|84771.7|84884.6|84773.6|84880.5|84769.5|7
1620251300000|2021-05-05 21:48:20|84885.3|84774.3|84882.8|84771.8|84885.3|84774.3|84882.8|84771.8|2
1620251310000|2021-05-05 21:48:30|84886.6|84775.6|84882.2|84771.2|84886.6|84775.6|84877.6|84766.6|9
1620251320000|2021-05-05 21:48:40|84883.8|84772.8|84885.3|84774.3|84885.5|84774.5|84883.1|84772.1|6
1620251330000|2021-05-05 21:48:50|84884.9|84773.9|84882.9|84771.9|84884.9|84773.9|84882.9|84771.9|4
1620251340000|2021-05-05 21:49:00|84885.3|84774.3|84886.8|84775.8|84886.8|84775.8|84874.6|84763.6|6
1620251350000|2021-05-05 21:49:10|84887.6|84776.6|84887.1|84776.1|84890.7|84779.7|84886|84775|11
1620251360000|2021-05-05 21:49:20|84884.4|84773.4|84881.7|84770.7|84884.7|84773.7|84881.7|84770.7|6
1620251370000|2021-05-05 21:49:30|84881.9|84770.9|84881.3|84770.3|84881.9|84770.9|84881.3|84770.3|2
1620251380000|2021-05-05 21:49:40|84870.3|84759.3|84882.9|84771.9|84886.4|84775.4|84870.3|84759.3|5
1620251390000|2021-05-05 21:49:50|84883.7|84772.7|84887.3|84776.3|84891.9|84780.9|84883.7|84772.7|3
1620251400000|2021-05-05 21:50:00|84890.2|84779.2|84887.3|84776.3|84890.2|84779.2|84887.3|84776.3|2
1620251410000|2021-05-05 21:50:10|84864.4|84753.4|84882|84771|84882|84771|84864.4|84753.4|6
1620251420000|2021-05-05 21:50:20|84889.6|84778.6|84891.8|84780.8|84894.6|84783.6|84889.6|84778.6|11
1620251430000|2021-05-05 21:50:30|84868.1|84757.1|84880.2|84769.2|84883.3|84772.3|84868.1|84757.1|3
1620251440000|2021-05-05 21:50:40|84887|84776|84883.8|84772.8|84887.2|84776.2|84883.8|84772.8|4
1620251450000|2021-05-05 21:50:50|84884.9|84773.9|84888.2|84777.2|84888.6|84777.6|84871.7|84760.7|18
1620251460000|2021-05-05 21:51:00|84885.5|84774.5|84887.9|84776.9|84889.1|84778.1|84883.9|84772.9|8
1620251470000|2021-05-05 21:51:10|84870.6|84759.6|84883.6|84772.6|84884.3|84773.3|84870.6|84759.6|8
1620251480000|2021-05-05 21:51:20|84881.4|84770.4|84882.5|84771.5|84882.5|84771.5|84879.7|84768.7|7
1620251490000|2021-05-05 21:51:30|84876.9|84765.9|84885.8|84774.8|84887|84776|84876.9|84765.9|16
1620251500000|2021-05-05 21:51:40|84886.8|84775.8|84869.1|84758.1|84891.9|84780.9|84869.1|84758.1|5
1620251510000|2021-05-05 21:51:50|84854.6|84743.6|84881.7|84770.7|84884.5|84773.5|84852.4|84741.4|15
1620251520000|2021-05-05 21:52:00|84880.8|84769.8|84883.2|84772.2|84884|84773|84880.8|84769.8|5
1620251530000|2021-05-05 21:52:10|84872.4|84761.4|84884.6|84773.6|84884.9|84773.9|84872.4|84761.4|8
1620251540000|2021-05-05 21:52:20|84882.8|84771.8|84888.5|84777.5|84892.3|84781.3|84882.8|84771.8|9
1620251550000|2021-05-05 21:52:30|84870.3|84759.3|84880.7|84769.7|84881.3|84770.3|84870.3|84759.3|10
1620251560000|2021-05-05 21:52:40|84879.4|84768.4|84880.7|84769.7|84881|84770|84879.4|84768.4|4
1620251570000|2021-05-05 21:52:50|84879.1|84768.1|84880.8|84769.8|84888.9|84777.9|84879.1|84768.1|3
1620251580000|2021-05-05 21:53:00|84881.1|84770.1|84880.4|84769.4|84881.1|84770.1|84874.1|84763.1|6
1620251590000|2021-05-05 21:53:10|84879.1|84768.1|84883.2|84772.2|84883.2|84772.2|84871.7|84760.7|16
1620251600000|2021-05-05 21:53:20|84883.3|84772.3|84885.5|84774.5|84896.7|84785.7|84875.6|84764.6|9
1620251610000|2021-05-05 21:53:30|84889.4|84778.4|84886.5|84775.5|84889.7|84778.7|84886.5|84775.5|5
1620251620000|2021-05-05 21:53:40|84885.6|84774.6|84881|84770|84889.6|84778.6|84865.9|84754.9|12
1620251630000|2021-05-05 21:53:50|84889|84778|84877.9|84766.9|84889|84778|84870.3|84759.3|7
1620251640000|2021-05-05 21:54:00|84881.1|84770.1|84886.3|84775.3|84886.7|84775.7|84877.4|84766.4|13
1620251650000|2021-05-05 21:54:10|84885.8|84774.8|84890|84779|84890|84779|84883|84772|7
1620251660000|2021-05-05 21:54:20|84891.1|84780.1|84880.5|84769.5|84891.1|84780.1|84870.1|84759.1|11
1620251670000|2021-05-05 21:54:30|84876.4|84765.4|84896|84785|84897.7|84786.7|84876.4|84765.4|11
1620251680000|2021-05-05 21:54:40|84893|84782|84893.6|84782.6|84893.6|84782.6|84889.9|84778.9|8
1620251690000|2021-05-05 21:54:50|84890.3|84779.3|84880.4|84769.4|84891.9|84780.9|84876.4|84765.4|7
1620251700000|2021-05-05 21:55:00|84880.2|84769.2|84886.4|84775.4|84886.4|84775.4|84880.2|84769.2|7
1620251710000|2021-05-05 21:55:10|84879.7|84768.7|84884.6|84773.6|84884.6|84773.6|84878.9|84767.9|5
1620251720000|2021-05-05 21:55:20|84882.2|84771.2|84883.1|84772.1|84885.9|84774.9|84882.2|84771.2|10
1620251730000|2021-05-05 21:55:30|84884.2|84773.2|84884.9|84773.9|84886.1|84775.1|84883.1|84772.1|11
1620251740000|2021-05-05 21:55:40|84885.1|84774.1|84880.7|84769.7|84885.1|84774.1|84880.7|84769.7|4
1620251750000|2021-05-05 21:55:50|84883.2|84772.2|84883.5|84772.5|84883.9|84772.9|84881.5|84770.5|8
1620251760000|2021-05-05 21:56:00|84883|84772|84880.8|84769.8|84883.8|84772.8|84880.4|84769.4|5
1620251770000|2021-05-05 21:56:10|84883.4|84772.4|84879.8|84768.8|84883.4|84772.4|84879.8|84768.8|4
1620251780000|2021-05-05 21:56:20|84882.7|84771.7|84884.7|84773.7|84884.7|84773.7|84882.7|84771.7|10
1620251790000|2021-05-05 21:56:30|84875.3|84764.3|84882.2|84771.2|84883.5|84772.5|84875.3|84764.3|8
1620251800000|2021-05-05 21:56:40|84883.1|84772.1|84883.9|84772.9|84883.9|84772.9|84883.1|84772.1|2
1620251810000|2021-05-05 21:56:50|84884.2|84773.2|84883.1|84772.1|84884.3|84773.3|84881.1|84770.1|8
1620251820000|2021-05-05 21:57:00|84883.5|84772.5|84883.6|84772.6|84884.7|84773.7|84883.2|84772.2|6
1620251830000|2021-05-05 21:57:10|84883.9|84772.9|84883.4|84772.4|84883.9|84772.9|84883.1|84772.1|3
1620251840000|2021-05-05 21:57:20|84883.7|84772.7|84884.3|84773.3|84885.6|84774.6|84881.7|84770.7|13
1620251850000|2021-05-05 21:57:30|84882.5|84771.5|84883.3|84772.3|84883.9|84772.9|84879.5|84768.5|8
1620251860000|2021-05-05 21:57:40|84883.7|84772.7|84883.1|84772.1|84883.7|84772.7|84881.9|84770.9|4
1620251870000|2021-05-05 21:57:50|84882.3|84771.3|84883|84772|84883|84772|84882.3|84771.3|4
1620251880000|2021-05-05 21:58:00|84882.6|84771.6|84882.5|84771.5|84883.1|84772.1|84881.3|84770.3|5
1620251890000|2021-05-05 21:58:10|84882.7|84771.7|84881.8|84770.8|84882.7|84771.7|84881.2|84770.2|4
1620251900000|2021-05-05 21:58:20|84884.2|84773.2|84886.4|84775.4|84888.2|84777.2|84884.2|84773.2|12
1620251910000|2021-05-05 21:58:30|84885.7|84774.7|84890.1|84779.1|84890.1|84779.1|84884.9|84773.9|8
1620251920000|2021-05-05 21:58:40|84885.5|84774.5|84889.2|84778.2|84889.2|84778.2|84885.5|84774.5|5
1620251930000|2021-05-05 21:58:50|84888.3|84777.3|84884.5|84773.5|84888.3|84777.3|84883.2|84772.2|10
1620251940000|2021-05-05 21:59:00|84884.2|84773.2|84883.9|84772.9|84884.5|84773.5|84883.3|84772.3|4
1620251950000|2021-05-05 21:59:10|84879.6|84768.6|84882.6|84771.6|84882.6|84771.6|84879.6|84768.6|5
1620251960000|2021-05-05 21:59:20|84882.5|84771.5|84885.8|84774.8|84892.3|84781.3|84882.5|84771.5|16
1620251970000|2021-05-05 21:59:30|84891|84780|84883.3|84772.3|84891|84780|84883.3|84772.3|7
1620251980000|2021-05-05 21:59:40|84883.1|84772.1|84881.4|84770.4|84885.3|84774.3|84881.4|84770.4|4
1620251990000|2021-05-05 21:59:50|84883.3|84772.3|84886.4|84775.4|84889.1|84778.1|84882.1|84771.1|7
1620252000000|2021-05-05 22:00:00|84885.8|84774.8|84880.6|84769.6|84886.8|84775.8|84868.5|84757.5|41
1620252010000|2021-05-05 22:00:10|84885|84774|84889.2|84778.2|84902.4|84791.4|84871.5|84760.5|42
1620252020000|2021-05-05 22:00:20|84883.7|84772.7|84881.4|84770.4|84895.5|84784.5|84876.7|84765.7|44
1620252030000|2021-05-05 22:00:30|84881|84770|84885|84774|84894.8|84783.8|84874.8|84763.8|44
1620252040000|2021-05-05 22:00:40|84888.3|84777.3|84899.6|84788.6|84911.9|84800.9|84879.5|84768.5|45
1620252050000|2021-05-05 22:00:50|84894.7|84783.7|84913.5|84802.5|84919.5|84809|84894.7|84783.7|41
1620252060000|2021-05-05 22:01:00|84910.7|84799.7|84908.2|84797.2|84912.4|84801.4|84905.3|84794.3|42
1620252070000|2021-05-05 22:01:10|84909.2|84798.2|84910.8|84799.8|84911.3|84800.3|84907.3|84796.4|42
1620252080000|2021-05-05 22:01:20|84911.5|84800.5|84909|84798|84911.5|84800.5|84906.4|84795.4|41
1620252090000|2021-05-05 22:01:30|84908.5|84797.5|84913.6|84802.6|84913.8|84807.9|84901.1|84792|37
1620252100000|2021-05-05 22:01:40|84901.8|84803.9|84909.1|84801.4|84914.1|84805.1|84901.8|84799|45
1620252110000|2021-05-05 22:01:50|84910.1|84800.8|84907.2|84799.6|84912.4|84803.6|84904.8|84798.7|44
1620252120000|2021-05-05 22:02:00|84909.1|84803.7|84905.2|84799.8|84909.1|84804.3|84899|84793.8|44
1620252130000|2021-05-05 22:02:10|84906.3|84799.2|84906.8|84799.3|84908.2|84803.4|84901|84797.3|43
1620252140000|2021-05-05 22:02:20|84905.2|84801.7|84906.6|84799.3|84907.7|84809.4|84898.4|84797.9|45
1620252150000|2021-05-05 22:02:30|84903.5|84801|84906.4|84799.8|84910.2|84805.5|84898.7|84797.5|44
1620252160000|2021-05-05 22:02:40|84906.1|84799.4|84907.3|84804.9|84909|84808.9|84897.9|84798|42
1620252170000|2021-05-05 22:02:50|84905.2|84804.7|84900.2|84804.4|84907.3|84806.9|84897.3|84802.4|18
1620252180000|2021-05-05 22:03:00|84900|84801.8|84898|84800.4|84906.6|84813.6|84893.5|84799.3|38
1620252190000|2021-05-05 22:03:10|84905.3|84803.7|84896.6|84805.3|84905.3|84809.3|84893.9|84798.2|44
1620252200000|2021-05-05 22:03:20|84901.1|84799.9|84903.9|84799.5|84903.9|84808.1|84894|84798|42
1620252210000|2021-05-05 22:03:30|84897.1|84801.6|84915.8|84804.8|84921.4|84810.4|84895.9|84798.6|42
1620252220000|2021-05-05 22:03:40|84899.7|84807.8|84906.1|84811.4|84922.3|84813.5|84899.7|84803.5|44
1620252230000|2021-05-05 22:03:50|84902.3|84810.6|84919|84815.3|84921.7|84820|84901.2|84806.9|43
1620252240000|2021-05-05 22:04:00|84918.3|84815.2|84906.1|84810.2|84920.5|84816.8|84900.1|84805.7|43
1620252250000|2021-05-05 22:04:10|84902.9|84807.5|84906.8|84809.8|84912.4|84818.8|84899.8|84806.2|45
1620252260000|2021-05-05 22:04:20|84905.2|84810.5|84905.6|84809|84924.6|84830.4|84896.3|84805.2|44
1620252270000|2021-05-05 22:04:30|84905.7|84805.6|84905.6|84812|84923.9|84841.9|84899.6|84805.6|44
1620252280000|2021-05-05 22:04:40|84907.6|84815.3|84903.4|84814.9|84939.4|84830.1|84898.2|84806.5|44
1620252290000|2021-05-05 22:04:50|84899.6|84813.9|84907.5|84810.6|84917.4|84826.3|84894.9|84807.1|44
1620252300000|2021-05-05 22:05:00|84906.5|84810.9|84908.5|84809.4|84918.9|84814.7|84903.9|84803.8|42
1620252310000|2021-05-05 22:05:10|84910.5|84807.2|84904.4|84804.8|84916.4|84813.6|84903.4|84804.6|42
1620252320000|2021-05-05 22:05:20|84903.4|84805.9|84909.7|84811.3|84912.1|84815.6|84899.9|84805.9|41
1620252330000|2021-05-05 22:05:30|84911.1|84808.7|84903.1|84805.6|84914.8|84814.3|84898.4|84805|39
1620252340000|2021-05-05 22:05:40|84904.1|84807.4|84906.9|84809.4|84910|84819.2|84896.2|84806.4|42
1620252350000|2021-05-05 22:05:50|84907.1|84809.6|84920.6|84809.6|84920.6|84816.4|84898.9|84805.3|42
1620252360000|2021-05-05 22:06:00|84919.9|84809.5|84929.9|84818.9|84937.6|84826.6|84912.1|84809.5|44
1620252370000|2021-05-05 22:06:10|84931.2|84820.2|84942.3|84831.3|84944.1|84833.1|84914.1|84803.1|44
1620252380000|2021-05-05 22:06:20|84934.3|84823.3|84923.8|84814|84936.2|84825.2|84910.2|84810.1|42
1620252390000|2021-05-05 22:06:30|84921.8|84814.5|84933.5|84822.5|84948.5|84837.5|84912.1|84809.8|43
1620252400000|2021-05-05 22:06:40|84933.3|84822.3|84932.2|84827.4|84958.8|84847.8|84924.8|84813.8|44
1620252410000|2021-05-05 22:06:50|84933|84822|84937.7|84840.7|84946.1|84841.1|84920.4|84809.4|38
1620252420000|2021-05-05 22:07:00|84936.8|84845.7|84924|84813|84947|84845.7|84916|84805|39
1620252430000|2021-05-05 22:07:10|84924.1|84813.1|84924.1|84813.1|84942.6|84832.6|84917.9|84806.9|44
1620252440000|2021-05-05 22:07:20|84924.4|84813.4|84928.3|84821.3|84942.2|84831.2|84921.2|84810.2|42
1620252450000|2021-05-05 22:07:30|84929.4|84820.7|84944.7|84833.7|84944.7|84833.7|84925.5|84817|32
1620252460000|2021-05-05 22:07:40|84944.2|84833.2|84933.1|84822.1|84953.4|84842.4|84927.9|84816.9|45
1620252470000|2021-05-05 22:07:50|84932.9|84821.9|84934.4|84827|84944.5|84833.5|84930.2|84819.2|38
1620252480000|2021-05-05 22:08:00|84936.2|84828.4|84939.1|84828.1|84948.7|84837.7|84927.1|84816.1|39
1620252490000|2021-05-05 22:08:10|84931.7|84820.7|84920.6|84809.6|84958.3|84847.3|84920.6|84809.6|43
1620252500000|2021-05-05 22:08:20|84924.3|84813.3|84926.9|84824.6|84940.3|84829.3|84921|84810|42
1620252510000|2021-05-05 22:08:30|84925|84825.2|84956.1|84845.1|84956.1|84845.1|84919.9|84815.7|36
1620252520000|2021-05-05 22:08:40|84955.7|84844.7|84936.6|84825.6|84955.7|84844.7|84921.5|84810.5|44
1620252530000|2021-05-05 22:08:50|84938.1|84827.1|84926.8|84825.1|84945.5|84834.5|84922|84811|44
1620252540000|2021-05-05 22:09:00|84926.7|84824.7|84930|84819|84939.5|84831.4|84919.9|84819|36
1620252550000|2021-05-05 22:09:10|84933.4|84822.4|84938.4|84827.4|84949.3|84838.3|84923.5|84816.9|44
1620252560000|2021-05-05 22:09:20|84938.9|84827.9|84938.1|84827.1|84949.6|84838.6|84929.6|84818.6|44
1620252570000|2021-05-05 22:09:30|84933|84822|84934.6|84823.6|84945.9|84834.9|84926.8|84817.1|32
1620252580000|2021-05-05 22:09:40|84937.2|84826.2|84933.5|84822.5|84946.4|84835.4|84925|84814|44
1620252590000|2021-05-05 22:09:50|84939.2|84828.2|84941.1|84835.7|84947.8|84836.8|84928.9|84817.9|44
1620252600000|2021-05-05 22:10:00|84941|84838.6|84941.3|84830.3|84942.7|84846.3|84925.7|84820.6|42
1620252610000|2021-05-05 22:10:10|84940.7|84829.7|84935.6|84824.6|84953.5|84842.5|84926.5|84815.5|43
1620252620000|2021-05-05 22:10:20|84931.7|84820.7|84930.5|84819.5|84951.9|84840.9|84926.9|84815.9|44
1620252630000|2021-05-05 22:10:30|84930.4|84819.4|84947.4|84839.7|84950.9|84842.6|84928.8|84817.8|43
1620252640000|2021-05-05 22:10:40|84944.4|84839.8|84935.8|84824.8|84948|84839.9|84930.5|84819.5|45
1620252650000|2021-05-05 22:10:50|84939.4|84828.4|84934.5|84823.5|84949.2|84838.2|84931.3|84820.3|44
1620252660000|2021-05-05 22:11:00|84937.3|84826.3|84935.9|84824.9|84949.1|84838.1|84930.1|84819.1|43
1620252670000|2021-05-05 22:11:10|84937|84826|84939.7|84828.7|84948.8|84841.1|84921.6|84810.6|44
1620252680000|2021-05-05 22:11:20|84934.1|84823.1|84937.2|84826.2|84952.2|84841.2|84933.4|84822.4|45
1620252690000|2021-05-05 22:11:30|84937.5|84826.5|84936.1|84825.1|84948|84837|84932.9|84821.9|43
1620252700000|2021-05-05 22:11:40|84939.8|84828.8|84936.3|84833.5|84948.1|84840|84933.5|84822.5|44
1620252710000|2021-05-05 22:11:50|84939.5|84828.5|84942.8|84831.8|84946.1|84835.4|84927.3|84816.3|45
1620252720000|2021-05-05 22:12:00|84937.1|84826.1|84933.1|84822.1|84948|84837|84927.6|84816.6|44
1620252730000|2021-05-05 22:12:10|84939|84828|84938.7|84827.7|84950|84839|84930.4|84819.4|45
1620252740000|2021-05-05 22:12:20|84938.5|84827.5|84940.3|84829.3|84941.2|84833.7|84927.5|84816.5|44
1620252750000|2021-05-05 22:12:30|84939.8|84828.8|84937.9|84826.9|84942.4|84831.4|84927.7|84816.7|45
1620252760000|2021-05-05 22:12:40|84934.5|84823.5|84939.4|84828.4|84946.1|84835.1|84928.2|84818|44
1620252770000|2021-05-05 22:12:50|84935|84824|84936.5|84825.5|84945.1|84834.1|84930|84819|45
1620252780000|2021-05-05 22:13:00|84930.2|84819.2|84937.5|84826.5|84942.1|84831.1|84925.3|84814.3|42
1620252790000|2021-05-05 22:13:10|84939.4|84828.4|84929.6|84818.6|84953.1|84844.8|84929.6|84818.6|44
1620252800000|2021-05-05 22:13:20|84933|84822|84934.3|84823.3|84943.4|84832.9|84927.3|84816.3|45
1620252810000|2021-05-05 22:13:30|84936.1|84825.1|84940.7|84829.7|84949.1|84838.1|84928.3|84817.3|44
1620252820000|2021-05-05 22:13:40|84942.4|84831.4|84933.7|84822.7|84948.4|84837.4|84921.6|84810.6|45
1620252830000|2021-05-05 22:13:50|84936.1|84825.1|84941.8|84830.8|84943.4|84832.4|84927.5|84816.5|43
1620252840000|2021-05-05 22:14:00|84939.2|84828.2|84937.7|84826.7|84940.6|84829.6|84926|84815|44
1620252850000|2021-05-05 22:14:10|84929.7|84818.7|84938.7|84827.7|84944|84833|84929.7|84818.7|44
1620252860000|2021-05-05 22:14:20|84936.4|84825.4|84928.9|84824.7|84944.5|84833.5|84928.9|84818.1|42
1620252870000|2021-05-05 22:14:30|84940.9|84829.9|84938.4|84827.4|84954.7|84843.7|84927.8|84816.8|45
1620252880000|2021-05-05 22:14:40|84933.5|84822.5|84938.6|84827.6|84948.7|84837.7|84927.9|84816.9|43
1620252890000|2021-05-05 22:14:50|84935.4|84824.4|84934.7|84823.7|84945.8|84834.8|84928.4|84817.4|44
1620252900000|2021-05-05 22:15:00|84934.5|84823.5|84947.1|84836.1|84954.5|84843.5|84927.4|84816.4|44
1620252910000|2021-05-05 22:15:10|84942|84831|84945.7|84834.7|84951.9|84840.9|84925.5|84814.5|44
1620252920000|2021-05-05 22:15:20|84944.2|84833.2|84944.4|84833.4|84949.3|84838.3|84939.4|84828.4|44
1620252930000|2021-05-05 22:15:30|84946|84835|84942|84831|84946.7|84835.7|84939.4|84828.4|40
1620252940000|2021-05-05 22:15:40|84942.1|84831.1|84947|84836|84947.1|84836.1|84941.2|84830.2|32
1620252950000|2021-05-05 22:15:50|84946.6|84835.6|84936.8|84825.8|84947.7|84836.7|84936.1|84825.1|39
1620252960000|2021-05-05 22:16:00|84937.5|84826.5|84933.2|84822.2|84938.3|84827.3|84929.3|84818.3|45
1620252970000|2021-05-05 22:16:10|84933.7|84822.7|84930|84819|84937.1|84826.1|84929.8|84818.8|42
1620252980000|2021-05-05 22:16:20|84930.1|84819.1|84933|84822|84936.5|84825.5|84929|84819.1|43
1620252990000|2021-05-05 22:16:30|84935.7|84824.7|84933.1|84822.1|84937.8|84826.8|84927.8|84816.8|44
1620253000000|2021-05-05 22:16:40|84936.1|84825.1|84934.7|84825.2|84940.5|84835.6|84930.6|84822|45
1620253010000|2021-05-05 22:16:50|84935|84824|84934.3|84827|84937.4|84827.6|84928.2|84820.1|44
1620253020000|2021-05-05 22:17:00|84930.2|84827.4|84929.2|84818.2|84946.3|84835.3|84925.6|84814.6|43
1620253030000|2021-05-05 22:17:10|84932.2|84821.2|84927.6|84816.6|84935.3|84824.3|84926.1|84815.1|45
1620253040000|2021-05-05 22:17:20|84929.1|84818.1|84929.8|84818.8|84934.6|84823.6|84923.6|84812.6|43
1620253050000|2021-05-05 22:17:30|84927.2|84816.2|84933.1|84822.1|84938.9|84829|84927.2|84816.2|41
1620253060000|2021-05-05 22:17:40|84934.6|84823.6|84928.5|84831.4|84935.5|84831.4|84926.4|84823.6|32
1620253070000|2021-05-05 22:17:50|84928.3|84831.6|84925.6|84835.8|84929.3|84835.8|84922.4|84827.9|15
1620253080000|2021-05-05 22:18:00|84932.4|84833.9|84933.1|84826.3|84940.9|84839.1|84918.1|84818.2|44
1620253090000|2021-05-05 22:18:10|84932.6|84824.5|84932|84821|84937.5|84830.2|84924.3|84818|45
1620253100000|2021-05-05 22:18:20|84933|84822|84929.1|84818.1|84936.4|84825.4|84926.1|84815.1|43
1620253110000|2021-05-05 22:18:30|84927.3|84816.3|84927.5|84816.5|84928.1|84820.4|84921.4|84815.8|17
1620253120000|2021-05-05 22:18:40|84927.8|84816.8|84927.4|84816.4|84927.8|84826.4|84917.9|84813.9|19
1620253130000|2021-05-05 22:18:50|84927.5|84816.5|84929.4|84818.4|84929.4|84825.5|84920.4|84816.3|17
1620253140000|2021-05-05 22:19:00|84928.3|84817.3|84932.9|84821.9|84939.3|84828.3|84924.1|84814.2|37
1620253150000|2021-05-05 22:19:10|84932.5|84821.5|84929.5|84818.5|84934.3|84823.3|84926.9|84817.2|43
1620253160000|2021-05-05 22:19:20|84927.5|84816.5|84923.6|84819.5|84928.6|84819.5|84923.6|84812.9|23
1620253170000|2021-05-05 22:19:30|84928|84817|84921.6|84820.4|84928.1|84820.4|84920.4|84816|12
1620253180000|2021-05-05 22:19:40|84924.8|84819|84925.4|84822.3|84925.4|84828.1|84918.9|84819|9
1620253190000|2021-05-05 22:19:50|84925.7|84822.8|84922.1|84823.6|84932.8|84828.7|84915.6|84818.6|33
1620253200000|2021-05-05 22:20:00|84921.7|84825.9|84930.7|84819.7|84931.4|84828.6|84917|84819.5|18
1620253210000|2021-05-05 22:20:10|84929.7|84818.7|84923.1|84819.6|84932.2|84825.7|84920.3|84815.8|27
1620253220000|2021-05-05 22:20:20|84921.9|84820.6|84924.7|84828.6|84929.6|84828.9|84920.8|84818.9|29
1620253230000|2021-05-05 22:20:30|84921.6|84822|84919|84823.1|84927.9|84826|84915.6|84821.5|28
1620253240000|2021-05-05 22:20:40|84918.4|84825|84920.2|84821.5|84935.5|84832.1|84917.3|84819.5|37
1620253250000|2021-05-05 22:20:50|84925.7|84822.8|84914.8|84823.7|84930.6|84829.9|84914.8|84820.5|32
1620253260000|2021-05-05 22:21:00|84918.4|84820.4|84923.4|84818.2|84926.6|84830.3|84915.3|84814.5|32
1620253270000|2021-05-05 22:21:10|84922.9|84820.2|84920.7|84829.1|84931.4|84831.7|84913.5|84820.2|30
1620253280000|2021-05-05 22:21:20|84920.9|84828.8|84926.5|84821.8|84930.9|84831.6|84918.7|84817.6|26
1620253290000|2021-05-05 22:21:30|84925.6|84822.2|84931.6|84822.3|84938.4|84830.9|84922.6|84816.8|44
1620253300000|2021-05-05 22:21:40|84930.2|84825.3|84928.2|84823.7|84931.9|84832|84921|84821.5|38
1620253310000|2021-05-05 22:21:50|84928.1|84821.9|84931.8|84834.4|84932.2|84834.4|84923|84818.9|32
1620253320000|2021-05-05 22:22:00|84929|84831.5|84931|84828.5|84931|84833.3|84923.7|84827.1|15
1620253330000|2021-05-05 22:22:10|84930.6|84827.5|84919|84832.2|84931.8|84835|84919|84827.1|23
1620253340000|2021-05-05 22:22:20|84918.5|84830.2|84918.4|84833.8|84920.1|84833.8|84916|84828.9|42
1620253350000|2021-05-05 22:22:30|84920.5|84831.9|84919.1|84818.2|84923.7|84833.1|84912.3|84818.2|41
1620253360000|2021-05-05 22:22:40|84912.5|84818.4|84919.2|84822|84934|84833.8|84912.5|84817.7|44
1620253370000|2021-05-05 22:22:50|84919|84821.6|84925.8|84821.3|84925.8|84824.9|84915.4|84815.9|42
1620253380000|2021-05-05 22:23:00|84925.7|84826.8|84917.1|84827.8|84940.9|84834.6|84913.8|84820.7|44
1620253390000|2021-05-05 22:23:10|84917.9|84828.4|84915.2|84824.8|84930.2|84829|84914.2|84821.5|44
1620253400000|2021-05-05 22:23:20|84915.7|84826.2|84914.4|84820.4|84920.6|84828.7|84912.1|84820.4|15
1620253410000|2021-05-05 22:23:30|84913|84825.8|84914.4|84833.8|84919.5|84833.8|84911.2|84825.8|22
1620253420000|2021-05-05 22:23:40|84921.8|84827.9|84916.6|84826.2|84925.4|84835.6|84908.5|84822.2|39
1620253430000|2021-05-05 22:23:50|84908.2|84824.3|84915.3|84824|84917.5|84830.5|84907.7|84822|23
1620253440000|2021-05-05 22:24:00|84915.4|84824.1|84922.9|84828.3|84929.7|84835|84908.8|84821.5|41
1620253450000|2021-05-05 22:24:10|84925.4|84826.1|84913.7|84816|84925.4|84830.9|84906.7|84809|44
1620253460000|2021-05-05 22:24:20|84912.3|84816.8|84919|84811.1|84919|84819.4|84908.9|84811.1|24
1620253470000|2021-05-05 22:24:30|84920.1|84813.2|84912.7|84817.5|84920.1|84822.9|84908|84813.2|27
1620253480000|2021-05-05 22:24:40|84910|84819.4|84903.1|84815.8|84914.1|84819.4|84903.1|84815.4|14
1620253490000|2021-05-05 22:24:50|84912.3|84814.3|84909.3|84815.9|84915.4|84821.6|84903|84812.3|42
1620253500000|2021-05-05 22:25:00|84907.7|84817.3|84904.4|84819.5|84910.6|84821.9|84898.5|84813.9|21
1620253510000|2021-05-05 22:25:10|84903.8|84815.8|84903.5|84819.2|84908.9|84821.7|84899.7|84815.8|23
1620253520000|2021-05-05 22:25:20|84905.6|84818.4|84897.8|84814.7|84905.6|84820.9|84897.7|84813.1|24
1620253530000|2021-05-05 22:25:30|84906.6|84813.6|84902.9|84817.9|84907.8|84819.9|84894|84809|16
1620253540000|2021-05-05 22:25:40|84894.8|84821.1|84897.5|84818.5|84903.4|84821.2|84890.1|84814.9|15
1620253550000|2021-05-05 22:25:50|84904.4|84814.1|84902.9|84814.6|84905.3|84819.2|84894.2|84810.3|34
1620253560000|2021-05-05 22:26:00|84902.6|84815.3|84895.6|84813.8|84907.3|84820.2|84895.6|84811|16
1620253570000|2021-05-05 22:26:10|84898.5|84814.5|84905|84819.9|84913|84826.4|84894.7|84810.8|28
1620253580000|2021-05-05 22:26:20|84902.3|84820.3|84904.5|84822.1|84909.1|84822.4|84898.8|84814.5|21
1620253590000|2021-05-05 22:26:30|84906.3|84818.2|84903|84825.2|84906.7|84825.3|84902.5|84818.2|15
1620253600000|2021-05-05 22:26:40|84906.1|84820.9|84901.3|84811.3|84906.6|84824.8|84901.3|84811.3|8
1620253610000|2021-05-05 22:26:50|84903|84813.8|84906.7|84825.1|84907.1|84825.1|84900.7|84813.8|12
1620253620000|2021-05-05 22:27:00|84911.9|84823.9|84910.6|84821.3|84911.9|84828.5|84902.6|84820.3|11
1620253630000|2021-05-05 22:27:10|84914.2|84817.8|84904.3|84814.1|84914.2|84826.5|84903.7|84814.1|17
1620253640000|2021-05-05 22:27:20|84907.8|84811.7|84906.4|84827.2|84908.3|84827.2|84903.1|84811.7|9
1620253650000|2021-05-05 22:27:30|84907.2|84826|84905.8|84818.5|84911.7|84826|84897.5|84812|24
1620253660000|2021-05-05 22:27:40|84907.2|84821.1|84899.1|84824.3|84907.2|84824.3|84899.1|84819.6|3
1620253670000|2021-05-05 22:27:50|84896.8|84813|84899.7|84819|84902.5|84819|84896.8|84813|8
1620253680000|2021-05-05 22:28:00|84899.4|84818.7|84901.5|84823.5|84909.9|84823.5|84899.3|84809.7|10
1620253690000|2021-05-05 22:28:10|84891|84813.7|84895.9|84816|84910.6|84830.2|84880.2|84805.8|21
1620253700000|2021-05-05 22:28:20|84895|84811.5|84897.8|84811.7|84906.9|84815.6|84894.1|84802.3|27
1620253710000|2021-05-05 22:28:30|84899.5|84807.6|84906.9|84813.4|84906.9|84815.8|84897.9|84807.6|18
1620253720000|2021-05-05 22:28:40|84897.7|84814.3|84903.2|84810.4|84906.3|84814.3|84892.3|84806.3|16
1620253730000|2021-05-05 22:28:50|84903.1|84812.2|84901.6|84818.1|84910.3|84822.5|84898.7|84811.1|35
1620253740000|2021-05-05 22:29:00|84901.5|84819.3|84904.6|84822.6|84906.3|84827.2|84897.7|84818.8|33
1620253750000|2021-05-05 22:29:10|84899.8|84825.9|84895.6|84823.7|84923.7|84827.6|84895.6|84817.6|40
1620253760000|2021-05-05 22:29:20|84895|84824.3|84913.8|84825.7|84916.9|84826.7|84895|84817.5|30
1620253770000|2021-05-05 22:29:30|84912.7|84826.3|84920.7|84823.7|84932.8|84833.6|84908.8|84817.6|38
1620253780000|2021-05-05 22:29:40|84916.8|84825.5|84920.1|84824.3|84924.8|84829.2|84912.4|84821.4|14
1620253790000|2021-05-05 22:29:50|84919|84827.9|84909|84823.6|84923.4|84828.9|84909|84820.5|12
1620253800000|2021-05-05 22:30:00|84909.2|84823.4|84918|84818.1|84922.6|84823.4|84907.2|84811.5|33
1620253810000|2021-05-05 22:30:10|84917.1|84821.8|84903.2|84809.4|84920.5|84826.4|84897.8|84809.3|41
1620253820000|2021-05-05 22:30:20|84902.6|84809.2|84899.1|84811.5|84903.6|84811.5|84896.8|84809.1|21
1620253830000|2021-05-05 22:30:30|84898.8|84811.8|84900.1|84807.6|84903.1|84811.8|84895.5|84804.9|27
1620253840000|2021-05-05 22:30:40|84901.1|84805.6|84898.1|84799.5|84901.4|84811.8|84891.6|84799.5|34
1620253850000|2021-05-05 22:30:50|84895.7|84805.9|84895.5|84806.8|84903.7|84814.9|84890.8|84800.5|36
1620253860000|2021-05-05 22:31:00|84894.1|84807.8|84900|84811.4|84902.2|84816.2|84894|84807.8|31
1620253870000|2021-05-05 22:31:10|84899.5|84811.9|84896|84808.4|84903.2|84814.5|84891.7|84808.4|20
1620253880000|2021-05-05 22:31:20|84897.8|84806.1|84899.5|84810.7|84903|84817|84892.7|84805.1|23
1620253890000|2021-05-05 22:31:30|84901.2|84808.8|84893.1|84812.3|84901.2|84812.3|84892.4|84806.6|9
1620253900000|2021-05-05 22:31:40|84895.3|84809.6|84894.3|84815.2|84902.9|84818.7|84891.6|84805.4|19
1620253910000|2021-05-05 22:31:50|84890.9|84815|84896.9|84811.5|84898.3|84816.7|84889.8|84808.1|29
1620253920000|2021-05-05 22:32:00|84896.5|84811|84888.7|84815|84896.5|84825.2|84874.8|84805.3|19
1620253930000|2021-05-05 22:32:10|84899|84804.2|84894.3|84806.3|84899|84811.8|84884|84801.8|24
1620253940000|2021-05-05 22:32:20|84891.4|84809.2|84902|84810.2|84902.2|84818.3|84888.6|84806.8|29
1620253950000|2021-05-05 22:32:30|84898.6|84813.4|84901.5|84810.7|84907.1|84830.8|84880.1|84805|13
1620253960000|2021-05-05 22:32:40|84896.3|84814.7|84896.3|84808.8|84901.7|84820.9|84893|84803.4|12
1620253970000|2021-05-05 22:32:50|84894.5|84810.9|84895|84807.7|84895.8|84827|84876|84805|21
1620253980000|2021-05-05 22:33:00|84888.2|84807.9|84887.4|84812.5|84896.3|84816.8|84886.5|84804.2|18
1620253990000|2021-05-05 22:33:10|84891.6|84810.5|84891.1|84814.6|84901.9|84814.8|84885.8|84803.2|24
1620254000000|2021-05-05 22:33:20|84889.6|84815.9|84883.3|84805.4|84896|84829.1|84876|84805.4|17
1620254010000|2021-05-05 22:33:30|84879.2|84799.8|84891.4|84800.4|84891.4|84808.1|84879.2|84799.8|28
1620254020000|2021-05-05 22:33:40|84889|84804.4|84888.2|84807.6|84896.8|84807.6|84887.8|84801.1|16
1620254030000|2021-05-05 22:33:50|84890.6|84804.9|84885.7|84804.4|84892.4|84810.3|84881.2|84800|11
1620254040000|2021-05-05 22:34:00|84885.3|84806|84886.5|84804.9|84886.9|84809.3|84882.2|84804.9|12
1620254050000|2021-05-05 22:34:10|84887.5|84806.9|84891.9|84813.4|84899.9|84827.6|84877.6|84806.3|36
1620254060000|2021-05-05 22:34:20|84897|84813.3|84887.6|84814|84897|84814.8|84887.6|84808.5|20
1620254070000|2021-05-05 22:34:30|84887.2|84813.7|84897.4|84809.8|84897.4|84813.7|84887.1|84809.8|12
1620254080000|2021-05-05 22:34:40|84896.5|84813.8|84892.1|84820.7|84896.5|84831.2|84881.2|84813.8|15
1620254090000|2021-05-05 22:34:50|84894.2|84818.5|84898.7|84813.2|84906.7|84819.6|84887|84807.5|23
1620254100000|2021-05-05 22:35:00|84899.2|84814.5|84897.9|84819.2|84905.5|84819.3|84895.5|84813|15
1620254110000|2021-05-05 22:35:10|84898.1|84819.3|84903.9|84818.8|84903.9|84820.5|84895.3|84816.2|14
1620254120000|2021-05-05 22:35:20|84902.2|84820.4|84903.7|84817.5|84907.2|84820.4|84900|84814.6|19
1620254130000|2021-05-05 22:35:30|84906.1|84816.6|84895.5|84820.9|84906.1|84820.9|84895.5|84812.1|8
1620254140000|2021-05-05 22:35:40|84881.7|84831.7|84895.2|84820.6|84895.2|84831.7|84881.7|84820.6|3
1620254150000|2021-05-05 22:35:50|84897|84819.2|84893.5|84819.4|84897|84819.4|84893.5|84812.3|4
1620254160000|2021-05-05 22:36:00|84893.9|84822.1|84899.1|84818.5|84909.6|84822.1|84893.9|84809.5|11
1620254170000|2021-05-05 22:36:10|84900|84815.9|84899.2|84817.8|84901.4|84820.8|84895.3|84815.9|6
1620254180000|2021-05-05 22:36:20|84895.7|84811.5|84898.1|84816.6|84899.7|84820|84894.4|84811.5|7
1620254190000|2021-05-05 22:36:30|84898.2|84815.6|84898.2|84817.4|84900.2|84823.1|84893.7|84815.6|9
1620254200000|2021-05-05 22:36:40|84900.3|84817.3|84899.3|84810.8|84900.6|84817.3|84895.5|84810.6|10
1620254210000|2021-05-05 22:36:50|84908.8|84806.3|84904.6|84810.5|84908.8|84815.4|84897.1|84806.3|8
1620254220000|2021-05-05 22:37:00|84901.2|84811.6|84900.4|84815.3|84905.1|84815.5|84897.3|84810.8|12
1620254230000|2021-05-05 22:37:10|84902.5|84812.8|84894.1|84819.3|84902.5|84819.3|84894.1|84811.8|8
1620254240000|2021-05-05 22:37:20|84895.4|84818.1|84898.2|84815.2|84898.2|84820.1|84892.5|84815.2|8
1620254250000|2021-05-05 22:37:30|84894.4|84818.2|84881.2|84831.2|84899.5|84831.2|84881.1|84811.5|10
1620254260000|2021-05-05 22:37:40|84880.3|84830.3|84893.9|84820.4|84894|84833.9|84880.3|84820.4|10
1620254270000|2021-05-05 22:37:50|84894.2|84821.2|84893.1|84818.5|84897.7|84821.2|84892.7|84812.2|8
1620254280000|2021-05-05 22:38:00|84894.5|84819.7|84894.7|84820.9|84895.6|84834.2|84881|84819.2|10
1620254290000|2021-05-05 22:38:10|84892.3|84814|84891.7|84820.9|84895.5|84820.9|84890.5|84813.7|8
1620254300000|2021-05-05 22:38:20|84883.9|84833.9|84892.2|84821.5|84896.9|84835.7|84883.9|84817.5|5
1620254310000|2021-05-05 22:38:30|84891.6|84821.2|84893.4|84822|84895.3|84832.9|84882.1|84819.3|8
1620254320000|2021-05-05 22:38:40|84893.7|84822.2|84902.7|84824.2|84907.7|84840.8|84883.2|84808.5|28
1620254330000|2021-05-05 22:38:50|84903|84824.4|84905|84824.9|84908.9|84831.9|84900.6|84821|36
1620254340000|2021-05-05 22:39:00|84904.8|84825.5|84909.6|84829|84909.6|84830|84900.1|84821.6|28
1620254350000|2021-05-05 22:39:10|84907.7|84827.6|84894.4|84844.4|84915.4|84844.4|84894.4|84820|12
1620254360000|2021-05-05 22:39:20|84909.6|84835.5|84912.9|84826.8|84912.9|84843.7|84893.7|84826.3|27
1620254370000|2021-05-05 22:39:30|84904.2|84833.3|84896|84846|84909.3|84848.3|84896|84833.3|5
1620254380000|2021-05-05 22:39:40|84908.1|84832.3|84903.5|84829.4|84908.1|84832.3|84902.8|84826.3|5
1620254390000|2021-05-05 22:39:50|84904|84832.4|84895.9|84845.9|84905.5|84845.9|84895.9|84831.5|3
1620254400000|2021-05-05 22:40:00|84901.8|84824.4|84904.2|84832.7|84904.5|84838.8|84888.8|84824.4|12
1620254410000|2021-05-05 22:40:10|84893.3|84843.3|84907|84836|84907|84846.3|84893.3|84831.7|4
1620254420000|2021-05-05 22:40:20|84905.4|84822.7|84905.8|84816.9|84908.4|84844|84892.7|84816.9|8
1620254430000|2021-05-05 22:40:30|84908.9|84819.4|84891.7|84841.7|84910.4|84841.7|84891.7|84819.4|14
1620254440000|2021-05-05 22:40:40|84907.1|84833|84895.9|84845.9|84907.1|84847.9|84895.6|84833|7
1620254450000|2021-05-05 22:40:50|84898.4|84848.4|84890.9|84840.9|84900.3|84848.4|84890.9|84826.7|5
1620254460000|2021-05-05 22:41:00|84893.2|84843.2|84906.8|84828.1|84906.8|84846|84892.9|84828.1|13
1620254470000|2021-05-05 22:41:10|84891.1|84841.1|84907|84826.8|84907|84842.4|84889.5|84825.5|30
1620254480000|2021-05-05 22:41:20|84906.8|84824.8|84908|84823.6|84919.5|84842|84890.4|84823.4|36
1620254490000|2021-05-05 22:41:30|84910.9|84822.1|84911.1|84826.9|84911.4|84843.4|84893.4|84822|23
1620254500000|2021-05-05 22:41:40|84908.5|84829|84906.8|84828.9|84908.5|84831.5|84902.1|84820.8|12
1620254510000|2021-05-05 22:41:50|84906.7|84829.4|84907.1|84830.5|84910.1|84833.1|84905.6|84826.9|11
1620254520000|2021-05-05 22:42:00|84910|84831.7|84907.6|84827.9|84910|84831.7|84901.1|84822.9|7
1620254530000|2021-05-05 22:42:10|84906.8|84829.2|84904.7|84832.3|84907.8|84842.4|84891.8|84825|13
1620254540000|2021-05-05 22:42:20|84895.4|84845.4|84902.5|84832.4|84909.2|84845.4|84892.2|84822.9|18
1620254550000|2021-05-05 22:42:30|84891.8|84841.8|84928.6|84836.4|84928.6|84844.6|84891.8|84828.8|31
1620254560000|2021-05-05 22:42:40|84926.6|84837.9|84922|84836.5|84931.3|84840|84919.4|84830.9|32
1620254570000|2021-05-05 22:42:50|84921.9|84836.2|84927.1|84836.1|84928.5|84839.4|84917|84834.3|30
1620254580000|2021-05-05 22:43:00|84925|84837.1|84926.4|84839.2|84930|84839.2|84925|84833.9|12
1620254590000|2021-05-05 22:43:10|84922.4|84841.1|84917.2|84847.2|84922.6|84847.2|84916.1|84835.2|24
1620254600000|2021-05-05 22:43:20|84924|84843.7|84923.2|84842.6|84925.2|84856.4|84906.4|84836.5|21
1620254610000|2021-05-05 22:43:30|84921.6|84844.5|84920.5|84839.1|84928.8|84844.5|84919.2|84835.3|24
1620254620000|2021-05-05 22:43:40|84919.9|84839.7|84922.2|84836.5|84926.1|84841.7|84915.6|84835.1|27
1620254630000|2021-05-05 22:43:50|84920.5|84837.5|84933|84838.9|84935.3|84838.9|84920.5|84834|26
1620254640000|2021-05-05 22:44:00|84932.4|84839.3|84934.7|84850.5|84945.3|84854.8|84928.4|84839.3|44
1620254650000|2021-05-05 22:44:10|84932.7|84846.9|84944.5|84853.9|84952.9|84853.9|84925.6|84842.6|40
1620254660000|2021-05-05 22:44:20|84943.1|84860.8|84954.9|84859.7|84956.6|84860.8|84941.9|84849.4|22
1620254670000|2021-05-05 22:44:30|84953.5|84860.4|84950.8|84855|84958.5|84863|84950.8|84855|19
1620254680000|2021-05-05 22:44:40|84954.9|84855.5|84963.5|84854.5|84963.5|84860.6|84951.5|84854.5|17
1620254690000|2021-05-05 22:44:50|84955.5|84867.6|84950.2|84857.7|84965|84867.6|84946.9|84852.3|16
1620254700000|2021-05-05 22:45:00|84950.7|84857.1|84945.7|84843.4|84954.1|84861.4|84937.3|84843.4|30
1620254710000|2021-05-05 22:45:10|84943.2|84842.9|84940.1|84851.4|84950.6|84852.4|84938.4|84842.9|30
1620254720000|2021-05-05 22:45:20|84939.2|84851.8|84944.6|84852.8|84946.9|84852.8|84939.2|84846.8|29
1620254730000|2021-05-05 22:45:30|84944.7|84852.5|84946.6|84854.2|84946.6|84854.6|84941.5|84852.4|22
1620254740000|2021-05-05 22:45:40|84946.9|84854.5|84934.7|84853.5|84946.9|84857.5|84934.7|84849.3|28
1620254750000|2021-05-05 22:45:50|84938.5|84856.8|84935.9|84859.2|84946.5|84859.2|84935.9|84845.6|13
1620254760000|2021-05-05 22:46:00|84939.7|84854.7|84937.6|84855.3|84949|84859.5|84936.4|84850.2|30
1620254770000|2021-05-05 22:46:10|84941.7|84853.3|84943.8|84859.6|84946.6|84859.9|84935|84851.6|25
1620254780000|2021-05-05 22:46:20|84940.6|84852.9|84940|84856.4|84941.4|84858.2|84936.7|84852.9|13
1620254790000|2021-05-05 22:46:30|84941.2|84854.8|84943.4|84853.3|84947.5|84857.6|84930.7|84850.5|20
1620254800000|2021-05-05 22:46:40|84942.3|84854.4|84936.6|84853.5|84942.4|84857.5|84932.7|84850.5|14
1620254810000|2021-05-05 22:46:50|84931.7|84852.8|84934.3|84855.4|84937.3|84855.4|84931.7|84845.7|16
1620254820000|2021-05-05 22:47:00|84933.6|84854.6|84934.8|84851.8|84935.4|84855.5|84932.2|84851|9
1620254830000|2021-05-05 22:47:10|84936.3|84851.1|84942.5|84850.5|84943.2|84857.2|84931.5|84849.4|10
1620254840000|2021-05-05 22:47:20|84941.4|84848.4|84936.9|84852.8|84941.4|84852.8|84934.5|84843.3|13
1620254850000|2021-05-05 22:47:30|84935.4|84853.4|84945.4|84854.8|84946.5|84859.1|84933.2|84851.2|20
1620254860000|2021-05-05 22:47:40|84932.5|84861.9|84938.9|84857.3|84948.3|84861.9|84932.5|84849.2|8
1620254870000|2021-05-05 22:47:50|84939|84857.6|84938.1|84851.6|84942.8|84857.6|84936.3|84851.5|16
1620254880000|2021-05-05 22:48:00|84937.6|84852.6|84938.2|84852.5|84943.8|84853.8|84937.2|84849.1|13
1620254890000|2021-05-05 22:48:10|84942.2|84851.6|84937.3|84844.3|84944.4|84851.6|84936.7|84843.7|5
1620254900000|2021-05-05 22:48:20|84937|84848.4|84940.7|84851|84946.2|84851|84937|84842.1|10
1620254910000|2021-05-05 22:48:30|84942.9|84849.1|84934.5|84848.5|84943.4|84850|84932|84844.9|6
1620254920000|2021-05-05 22:48:40|84931|84854.5|84935.3|84853|84936.1|84854.7|84931|84851.5|7
1620254930000|2021-05-05 22:48:50|84932.2|84851.5|84942.6|84854.1|84944.1|84855.4|84932.2|84843.7|12
1620254940000|2021-05-05 22:49:00|84945.3|84852|84942.4|84861.3|84957.8|84866.1|84937.6|84846.8|14
1620254950000|2021-05-05 22:49:10|84939.3|84863.2|84939.4|84865.9|84943.1|84865.9|84938.6|84861.8|10
1620254960000|2021-05-05 22:49:20|84942.9|84858|84947|84864.5|84948|84864.5|84940.7|84855|22
1620254970000|2021-05-05 22:49:30|84942.6|84864.9|84944.9|84863.5|84955.6|84867.3|84940.8|84855.5|11
1620254980000|2021-05-05 22:49:40|84942.6|84865.5|84942|84864.9|84945.7|84865.5|84942|84863.4|12
1620254990000|2021-05-05 22:49:50|84943.1|84866.4|84942.1|84859.5|84945|84866.4|84935.5|84855.2|12
1620255000000|2021-05-05 22:50:00|84941.9|84859.4|84943|84863.7|84951|84863.7|84941.9|84856.6|15
1620255010000|2021-05-05 22:50:10|84937.4|84854.3|84945.1|84857.3|84945.1|84874.4|84924.4|84854.3|6
1620255020000|2021-05-05 22:50:20|84943.7|84860.4|84945.7|84859.2|84947.5|84863.4|84940|84855.2|17
1620255030000|2021-05-05 22:50:30|84946.4|84858.1|84941.9|84856.5|84946.6|84862.6|84940.2|84855.1|18
1620255040000|2021-05-05 22:50:40|84943.2|84857|84939.6|84857.9|84943.2|84860.7|84935.4|84855.7|18
1620255050000|2021-05-05 22:50:50|84941.1|84859.1|84948.9|84860.9|84950.2|84864|84932.1|84852.8|39
1620255060000|2021-05-05 22:51:00|84947.5|84861.1|84942.7|84854.2|84949.4|84862.3|84941.4|84848.7|37
1620255070000|2021-05-05 22:51:10|84942.6|84853.6|84942.1|84859.6|84944.9|84859.8|84940.9|84853.6|18
1620255080000|2021-05-05 22:51:20|84942.3|84859.1|84951.1|84861.7|84951.1|84863.5|84941.8|84855.3|23
1620255090000|2021-05-05 22:51:30|84948.7|84864.1|84943.9|84857.1|84957.5|84879.4|84943.9|84857.1|32
1620255100000|2021-05-05 22:51:40|84947.7|84846.9|84949.1|84860.4|84952.9|84861|84941.5|84846.9|27
1620255110000|2021-05-05 22:51:50|84952|84857.2|84948.3|84852|84952|84867.3|84943.3|84852|29
1620255120000|2021-05-05 22:52:00|84949.4|84856.1|84953.6|84861.7|84955.5|84865.4|84946.1|84855.2|19
1620255130000|2021-05-05 22:52:10|84958|84857.3|84941.8|84866.9|84958.2|84866.9|84940.7|84856.7|20
1620255140000|2021-05-05 22:52:20|84942.2|84866.8|84943.4|84860.6|84948.2|84867.4|84940|84857.8|27
1620255150000|2021-05-05 22:52:30|84938.9|84862.7|84952.9|84872.6|84955.7|84873.1|84938.9|84862.3|19
1620255160000|2021-05-05 22:52:40|84950.2|84873|84953.5|84869.7|84956.7|84874.3|84950.2|84868|23
1620255170000|2021-05-05 22:52:50|84954.4|84869.4|84949|84876.7|84957.2|84889.6|84939.6|84869.4|10
1620255180000|2021-05-05 22:53:00|84955|84869.1|84951.8|84874.9|84957.5|84874.9|84950.2|84864.8|20
1620255190000|2021-05-05 22:53:10|84956.5|84865.7|84953.4|84875.5|84956.5|84875.9|84947|84865.7|12
1620255200000|2021-05-05 22:53:20|84955|84872.7|84947.7|84866.2|84956.4|84873.8|84946.1|84863.3|18
1620255210000|2021-05-05 22:53:30|84948|84866.4|84946.3|84871.3|84956.7|84871.3|84935.9|84853.3|32
1620255220000|2021-05-05 22:53:40|84950|84878.5|84957.3|84875.9|84959.3|84891.4|84932.1|84868.2|41
1620255230000|2021-05-05 22:53:50|84955.7|84881.4|84943.6|84893.6|84957.8|84894.7|84942.7|84876.8|45
1620255240000|2021-05-05 22:54:00|84943|84893|84951.7|84872.3|84960|84894.2|84934.9|84866.6|42
1620255250000|2021-05-05 22:54:10|84952.9|84874.6|84952.4|84873.4|84957.1|84875.9|84948.3|84870.2|42
1620255260000|2021-05-05 22:54:20|84951.6|84873.6|84919.5|84869.5|84955|84877.1|84919.5|84855.2|29
1620255270000|2021-05-05 22:54:30|84920.7|84870.7|84934.3|84827.3|84934.3|84874.5|84920|84827.3|22
1620255280000|2021-05-05 22:54:40|84925.8|84828.6|84921.8|84833|84929.1|84857.8|84907.8|84828.6|25
1620255290000|2021-05-05 22:54:50|84921|84835.1|84922.3|84833.3|84926.3|84843.4|84916.5|84830.1|40
1620255300000|2021-05-05 22:55:00|84922.6|84832.7|84923.4|84829.8|84925.1|84837.1|84916.1|84825.5|37
1620255310000|2021-05-05 22:55:10|84924.4|84830.9|84920.5|84831.8|84926.6|84837.6|84918|84830.7|25
1620255320000|2021-05-05 22:55:20|84922.6|84830.5|84924.5|84844.2|84928.3|84844.4|84919.4|84830.5|28
1620255330000|2021-05-05 22:55:30|84926.4|84843.4|84923.9|84846|84927.7|84847.4|84923.6|84841.4|21
1620255340000|2021-05-05 22:55:40|84920|84848.7|84921.9|84840.9|84925|84848.7|84915.9|84838.4|9
1620255350000|2021-05-05 22:55:50|84924.5|84839.2|84920.9|84848.2|84925.5|84848.2|84920.9|84839.2|14
1620255360000|2021-05-05 22:56:00|84919.2|84847.3|84922.5|84843.8|84925.7|84848.4|84916.4|84836.6|19
1620255370000|2021-05-05 22:56:10|84922.2|84843.3|84909|84859|84922.5|84859|84909|84841.3|11
1620255380000|2021-05-05 22:56:20|84912.1|84833.9|84916.1|84822.2|84923.1|84852|84900.8|84817|22
1620255390000|2021-05-05 22:56:30|84918.1|84822.6|84923.2|84828.4|84925.3|84832.6|84913.2|84821.2|22
1620255400000|2021-05-05 22:56:40|84921.8|84829|84918.9|84833.4|84921.8|84834.6|84912.8|84824.6|34
1620255410000|2021-05-05 22:56:50|84918.6|84832.5|84911.7|84835.4|84926.4|84839.9|84910.7|84816.3|33
1620255420000|2021-05-05 22:57:00|84912.8|84834.6|84919.1|84841.3|84921.1|84841.3|84909.8|84832|28
1620255430000|2021-05-05 22:57:10|84921.3|84834.6|84917.2|84828.2|84921.3|84839.4|84911.7|84826.6|30
1620255440000|2021-05-05 22:57:20|84917.3|84828.1|84924.3|84847.7|84930.1|84857.9|84907.8|84828.1|34
1620255450000|2021-05-05 22:57:30|84922.5|84848.9|84921.5|84848.5|84932|84848.9|84918.5|84838.1|23
1620255460000|2021-05-05 22:57:40|84909.4|84859.4|84925.4|84842.5|84929|84860.8|84909.4|84840.3|21
1620255470000|2021-05-05 22:57:50|84925.3|84844.1|84926.1|84844.6|84928.2|84846.8|84923|84844|12
1620255480000|2021-05-05 22:58:00|84924.5|84845.5|84922.8|84839.3|84925|84846.1|84917.2|84836.8|18
1620255490000|2021-05-05 22:58:10|84919.2|84840.8|84919.1|84845.4|84924.8|84845.6|84918.3|84837.8|13
1620255500000|2021-05-05 22:58:20|84920.3|84845.8|84919.6|84845.7|84927|84856.9|84904.8|84841.4|14
1620255510000|2021-05-05 22:58:30|84918|84845.9|84921.1|84848.7|84925.2|84849|84917.8|84844.7|19
1620255520000|2021-05-05 22:58:40|84921.2|84847.8|84923|84844.5|84924.3|84849.7|84919.5|84844|12
1620255530000|2021-05-05 22:58:50|84924.7|84847.6|84908.3|84858.3|84924.7|84858.3|84906.6|84836.3|10
1620255540000|2021-05-05 22:59:00|84919.1|84846.7|84924.4|84847.2|84924.4|84848.5|84919.1|84846.7|13
1620255550000|2021-05-05 22:59:10|84923.6|84847.6|84922.4|84848.9|84923.6|84861.2|84910.7|84847.6|14
1620255560000|2021-05-05 22:59:20|84922.9|84849|84918.2|84846.9|84923.7|84857.7|84904.5|84839|10
1620255570000|2021-05-05 22:59:30|84921.4|84846.7|84897.6|84847.6|84921.4|84850.4|84893.2|84827.7|20
1620255580000|2021-05-05 22:59:40|84896.9|84846.9|84908.4|84835.1|84914.8|84849.6|84896.5|84829|22
1620255590000|2021-05-05 22:59:50|84913.9|84830.7|84908.1|84833.3|84914.5|84846.9|84895.8|84830.7|21
1620255600000|2021-05-05 23:00:00|84909.2|84835.3|84897.2|84847.2|84909.2|84851.2|84894.6|84835.3|32
1620255610000|2021-05-05 23:00:10|84896|84846|84895.8|84845.8|84896.7|84846.7|84894|84844|20
1620255620000|2021-05-05 23:00:20|84895.5|84845.5|84896.3|84846.3|84896.7|84846.7|84895.5|84845.5|10
1620255630000|2021-05-05 23:00:30|84896.2|84846.2|84898.8|84848.8|84900.4|84850.4|84893.8|84843.8|29
1620255640000|2021-05-05 23:00:40|84897.6|84847.6|84902|84852|84902|84852|84897.2|84847.2|14
1620255650000|2021-05-05 23:00:50|84900.6|84850.6|84903.5|84853.5|84904.3|84854.3|84900.4|84850.4|11
1620255660000|2021-05-05 23:01:00|84901.7|84851.7|84899.4|84849.4|84901.7|84851.7|84894.3|84844.3|27
1620255670000|2021-05-05 23:01:10|84900.1|84850.1|84897.3|84847.3|84900.1|84850.1|84895.9|84845.9|20
1620255680000|2021-05-05 23:01:20|84896.8|84846.8|84898|84848|84899.1|84849.1|84894.4|84844.4|25
1620255690000|2021-05-05 23:01:30|84898.3|84848.3|84896.4|84846.4|84898.3|84848.3|84894.5|84844.5|9
1620255700000|2021-05-05 23:01:40|84896.3|84846.3|84894.6|84844.6|84897.6|84847.6|84892.8|84842.8|18
1620255710000|2021-05-05 23:01:50|84895.3|84845.3|84892.3|84842.3|84896.6|84846.6|84891.3|84841.3|21
1620255720000|2021-05-05 23:02:00|84892|84842|84893.5|84843.5|84893.5|84843.5|84892|84842|6
1620255730000|2021-05-05 23:02:10|84892.9|84842.9|84894.6|84844.6|84894.6|84844.6|84891.8|84841.8|11
1620255740000|2021-05-05 23:02:20|84893.6|84843.6|84895.3|84845.3|84896.5|84846.5|84893.4|84843.4|10
1620255750000|2021-05-05 23:02:30|84895.1|84845.1|84890.9|84840.9|84898.3|84848.3|84887.3|84837.3|24
1620255760000|2021-05-05 23:02:40|84891.1|84841.1|84889.3|84839.3|84892.2|84842.2|84889.2|84839.2|33
1620255770000|2021-05-05 23:02:50|84891|84841|84891.2|84841.2|84892.1|84842.1|84889|84839|34
1620255780000|2021-05-05 23:03:00|84889.7|84839.7|84887.7|84837.7|84891|84841|84887.7|84837.7|38
1620255790000|2021-05-05 23:03:10|84887.4|84837.4|84889.7|84839.7|84891.2|84841.2|84887.2|84837.2|33
1620255800000|2021-05-05 23:03:20|84889.2|84839.2|84888|84838|84890.9|84840.9|84886.3|84836.3|32
1620255810000|2021-05-05 23:03:30|84889.1|84839.1|84887.6|84837.6|84892.4|84842.4|84887.5|84837.5|9
1620255820000|2021-05-05 23:03:40|84887.9|84837.9|84888.7|84838.7|84889.1|84839.1|84887.6|84837.6|13
1620255830000|2021-05-05 23:03:50|84888.2|84838.2|84882.1|84832.1|84889.6|84839.6|84882.1|84832.1|9
1620255840000|2021-05-05 23:04:00|84884.6|84834.6|84886.9|84836.9|84887.4|84837.4|84884.6|84834.6|7
1620255850000|2021-05-05 23:04:10|84886|84836|84886.3|84836.3|84888.7|84838.7|84885.9|84835.9|14
1620255860000|2021-05-05 23:04:20|84886.5|84836.5|84928.7|84843|84928.7|84852.5|84881.9|84831.9|33
1620255870000|2021-05-05 23:04:30|84924.2|84847.2|84909.3|84859.3|84924.2|84860.9|84905.9|84840.6|39
1620255880000|2021-05-05 23:04:40|84909.1|84859.1|84908.3|84858.3|84922.4|84860.6|84905.6|84845.6|31
1620255890000|2021-05-05 23:04:50|84908.6|84858.6|84907.2|84857.2|84918.7|84858.6|84906.8|84846.3|20
1620255900000|2021-05-05 23:05:00|84907.5|84857.5|84906.2|84856.2|84907.5|84857.5|84905.6|84855.6|12
1620255910000|2021-05-05 23:05:10|84906.4|84856.4|84906.1|84856.1|84916.7|84857.2|84905.5|84843.9|14
1620255920000|2021-05-05 23:05:20|84916.6|84846.2|84905.9|84855.9|84916.7|84856.1|84905.4|84846.2|6
1620255930000|2021-05-05 23:05:30|84907|84857|84906.2|84856.2|84907|84857|84905.6|84855.6|9
1620255940000|2021-05-05 23:05:40|84906.6|84856.6|84906.4|84856.4|84919.8|84861.4|84905.9|84845.9|14
1620255950000|2021-05-05 23:05:50|84905.1|84855.1|84906.2|84856.2|84906.3|84856.3|84904.5|84854.5|8
1620255960000|2021-05-05 23:06:00|84905.2|84855.2|84921.8|84851.4|84923.2|84860.8|84904.7|84845.9|31
1620255970000|2021-05-05 23:06:10|84910.6|84860.6|84922.1|84851.3|84923.5|84863|84910.3|84848.3|16
1620255980000|2021-05-05 23:06:20|84922.5|84851.7|84910.6|84860.6|84922.5|84861.5|84910.2|84851.3|14
1620255990000|2021-05-05 23:06:30|84909.7|84859.7|84911.9|84861.9|84911.9|84861.9|84909.7|84859.7|9
1620256000000|2021-05-05 23:06:40|84912.1|84862.1|84911|84861|84912.1|84862.1|84910.7|84860.7|9
1620256010000|2021-05-05 23:06:50|84911.4|84861.4|84910.9|84860.9|84923.2|84862.2|84909.4|84849.2|18
1620256020000|2021-05-05 23:07:00|84910.4|84860.4|84905.9|84855.9|84917.1|84860.4|84905.7|84846.7|16
1620256030000|2021-05-05 23:07:10|84905.7|84855.7|84904.9|84854.9|84921.7|84862.4|84904.9|84844.7|19
1620256040000|2021-05-05 23:07:20|84904.7|84854.7|84920.1|84849.8|84921.7|84863.2|84904.6|84848.9|19
1620256050000|2021-05-05 23:07:30|84921.4|84850|84922.4|84851.9|84924.8|84865.3|84905.8|84849.9|18
1620256060000|2021-05-05 23:07:40|84922.6|84851.8|84911.7|84861.7|84922.7|84862.5|84911.2|84850.7|11
1620256070000|2021-05-05 23:07:50|84912.1|84862.1|84910.2|84860.2|84919.8|84862.1|84909.5|84849.8|7
1620256080000|2021-05-05 23:08:00|84910.8|84860.8|84906.6|84856.6|84916.7|84866.7|84905.2|84855.2|11
1620256090000|2021-05-05 23:08:10|84905.9|84855.9|84906.7|84856.7|84907.7|84857.7|84905.5|84855.5|12
1620256100000|2021-05-05 23:08:20|84906.2|84856.2|84910|84860|84910|84860|84905.6|84855.6|11
1620256110000|2021-05-05 23:08:30|84909.9|84859.9|84908|84858|84918.2|84860|84907.2|84847.9|9
1620256120000|2021-05-05 23:08:40|84907.4|84857.4|84907.6|84857.6|84922.2|84859.7|84906.2|84844.1|10
1620256130000|2021-05-05 23:08:50|84907.3|84857.3|84917.7|84844.1|84919.4|84857.4|84905.7|84844.1|17
1620256140000|2021-05-05 23:09:00|84918.2|84844.2|84914.7|84844.6|84919.5|84859.9|84905|84834.9|31
1620256150000|2021-05-05 23:09:10|84915.5|84843.8|84914.5|84843.4|84917.9|84844.2|84914.5|84839.6|18
1620256160000|2021-05-05 23:09:20|84903.2|84853.2|84915.7|84844.8|84919|84853.2|84903.2|84844.2|11
1620256170000|2021-05-05 23:09:30|84916.2|84844|84905.3|84855.3|84916.2|84856.4|84904.6|84844|5
1620256180000|2021-05-05 23:09:40|84905.5|84855.5|84903.2|84853.2|84917.6|84855.5|84903.2|84842.9|7
1620256190000|2021-05-05 23:09:50|84903.6|84853.6|84903.9|84853.9|84904.3|84854.3|84902.3|84852.3|7
1620256200000|2021-05-05 23:10:00|84904|84854|84902.4|84852.4|84913|84856.3|84901.6|84842.8|19
1620256210000|2021-05-05 23:10:10|84902.6|84852.6|84918.9|84841|84919.7|84857.8|84902.3|84841|22
1620256220000|2021-05-05 23:10:20|84918.6|84841.1|84914.7|84844.7|84918.6|84858.6|84905.7|84841.1|15
1620256230000|2021-05-05 23:10:30|84903.9|84843.9|84904.9|84854.9|84916.5|84854.9|84903.8|84843.4|7
1620256240000|2021-05-05 23:10:40|84904.2|84854.2|84907.3|84857.3|84907.5|84857.5|84904.2|84854.2|6
1620256250000|2021-05-05 23:10:50|84905.8|84855.8|84904.8|84854.8|84905.8|84855.8|84903.7|84853.7|7
1620256260000|2021-05-05 23:11:00|84905.3|84855.3|84903.4|84853.4|84905.3|84855.3|84903.1|84853.1|5
1620256270000|2021-05-05 23:11:10|84902.6|84852.6|84906.1|84856.1|84907|84857|84902.6|84852.6|5
1620256280000|2021-05-05 23:11:20|84906.6|84856.6|84902.8|84852.8|84906.6|84856.6|84901.7|84851.7|4
1620256290000|2021-05-05 23:11:30|84903.4|84853.4|84903.9|84853.9|84903.9|84853.9|84901.6|84851.6|7
1620256300000|2021-05-05 23:11:40|84901.8|84851.8|84907.5|84857.5|84907.5|84857.5|84901.8|84851.8|7
1620256310000|2021-05-05 23:11:50|84909.7|84859.7|84907.9|84857.9|84909.7|84859.7|84906.6|84856.6|11
1620256320000|2021-05-05 23:12:00|84920.6|84846.8|84920.8|84846.4|84921.5|84861.6|84906.2|84843.7|20
1620256330000|2021-05-05 23:12:10|84921|84847.2|84909.7|84859.7|84923.5|84863.2|84907.9|84847.2|18
1620256340000|2021-05-05 23:12:20|84905.9|84855.9|84908.4|84858.4|84909.9|84859.9|84905.9|84855.9|11
1620256350000|2021-05-05 23:12:30|84909|84859|84909.5|84859.5|84922.7|84861.2|84906.9|84851.5|16
1620256360000|2021-05-05 23:12:40|84908.7|84858.7|84904.3|84854.3|84925.1|84858.7|84904.3|84839.4|17
1620256370000|2021-05-05 23:12:50|84905.9|84855.9|84920|84848.7|84920.8|84855.9|84905.6|84844.5|6
1620256380000|2021-05-05 23:13:00|84920.4|84847.7|84908.5|84858.5|84920.4|84858.9|84907.6|84847.3|10
1620256390000|2021-05-05 23:13:10|84909.1|84859.1|84925.8|84851.8|84925.8|84859.7|84909.1|84851.2|6
1620256400000|2021-05-05 23:13:20|84923|84848.5|84907.7|84857.7|84923|84861.8|84907.1|84848.1|16
1620256410000|2021-05-05 23:13:30|84908|84858|84908.5|84858.5|84922.6|84862.8|84906.6|84848.8|23
1620256420000|2021-05-05 23:13:40|84924.3|84841.4|84923.2|84848.1|84924.3|84860.4|84907.2|84841.4|14
1620256430000|2021-05-05 23:13:50|84923.1|84848.3|84915.1|84865.1|84923.1|84865.2|84908.9|84848.3|11
1620256440000|2021-05-05 23:14:00|84912.4|84862.4|84905.5|84855.5|84919.8|84862.5|84904.6|84841.9|11
1620256450000|2021-05-05 23:14:10|84908.4|84858.4|84909.5|84859.5|84914.1|84864.1|84908.2|84858.2|14
1620256460000|2021-05-05 23:14:20|84910.1|84860.1|84909.6|84859.6|84921.4|84860.7|84907.1|84847.9|20
1620256470000|2021-05-05 23:14:30|84909.2|84859.2|84909|84859|84910|84860|84908.3|84858.3|17
1620256480000|2021-05-05 23:14:40|84908.1|84858.1|84909.8|84859.8|84910.4|84860.4|84908|84858|10
1620256490000|2021-05-05 23:14:50|84910.2|84860.2|84909.4|84859.4|84910.2|84860.2|84908.8|84858.8|10
1620256500000|2021-05-05 23:15:00|84909.6|84859.6|84902|84852|84909.6|84859.6|84901|84851|31
1620256510000|2021-05-05 23:15:10|84905.3|84855.3|84903.6|84853.6|84905.5|84855.5|84903.4|84853.4|10
1620256520000|2021-05-05 23:15:20|84903.7|84853.7|84902.4|84852.4|84903.9|84853.9|84901.5|84851.5|7
1620256530000|2021-05-05 23:15:30|84904.6|84854.6|84902.6|84852.6|84905.1|84855.1|84902.5|84852.5|8
1620256540000|2021-05-05 23:15:40|84902.4|84852.4|84900.9|84850.9|84902.7|84852.7|84897.5|84847.5|20
1620256550000|2021-05-05 23:15:50|84899.7|84849.7|84898.8|84848.8|84899.7|84849.7|84897.7|84847.7|9
1620256560000|2021-05-05 23:16:00|84897.9|84847.9|84902.6|84852.6|84908.8|84858.8|84897.9|84847.9|34
1620256570000|2021-05-05 23:16:10|84901.7|84851.7|84906.1|84856.1|84907.3|84857.3|84901.7|84851.7|15
1620256580000|2021-05-05 23:16:20|84904.6|84854.6|84905.4|84855.4|84907|84857|84904.6|84854.6|13
1620256590000|2021-05-05 23:16:30|84905.5|84855.5|84906.5|84856.5|84938.8|84867.8|84903.9|84846.9|36
1620256600000|2021-05-05 23:16:40|84908.4|84858.4|84906.9|84856.9|84911.6|84861.6|84906.9|84856.9|33
1620256610000|2021-05-05 23:16:50|84906.7|84856.7|84923.3|84852.2|84932|84864.8|84905.4|84847.9|28
1620256620000|2021-05-05 23:17:00|84922.8|84852.3|84908.6|84858.6|84925.2|84861.9|84905.8|84847.5|37
1620256630000|2021-05-05 23:17:10|84908.7|84858.7|84905.4|84855.4|84918.5|84858.7|84905|84846.7|24
1620256640000|2021-05-05 23:17:20|84905.3|84855.3|84906.2|84856.2|84906.2|84856.2|84904|84854|11
1620256650000|2021-05-05 23:17:30|84905.7|84855.7|84905.2|84855.2|84906.6|84856.6|84905.2|84855.2|11
1620256660000|2021-05-05 23:17:40|84904.2|84854.2|84903.1|84853.1|84911.1|84861.1|84900.6|84850.6|37
1620256670000|2021-05-05 23:17:50|84901.9|84851.9|84904.5|84854.5|84905.5|84855.5|84898.5|84848.5|39
1620256680000|2021-05-05 23:18:00|84903.5|84853.5|84903.3|84853.3|84906.8|84856.8|84900.9|84850.9|25
1620256690000|2021-05-05 23:18:10|84903.1|84853.1|84904.3|84854.3|84905.7|84855.7|84899.5|84849.5|26
1620256700000|2021-05-05 23:18:20|84905.2|84855.2|84905.3|84855.3|84907.4|84857.4|84903.4|84853.4|27
1620256710000|2021-05-05 23:18:30|84905.4|84855.4|84908.3|84858.3|84910|84860|84904.6|84854.6|23
1620256720000|2021-05-05 23:18:40|84907.5|84857.5|84907.3|84857.3|84909.5|84859.5|84906.6|84856.6|12
1620256730000|2021-05-05 23:18:50|84907.2|84857.2|84899.8|84849.8|84907.2|84857.2|84898.8|84848.8|31
1620256740000|2021-05-05 23:19:00|84902.8|84852.8|84899.2|84849.2|84902.8|84852.8|84899.2|84849.2|42
1620256750000|2021-05-05 23:19:10|84899.1|84849.1|84915.9|84845.5|84946.7|84869.4|84898.5|84845.5|43
1620256760000|2021-05-05 23:19:20|84904.7|84854.7|84908.1|84858.1|84921.1|84861.4|84904.3|84845.6|27
1620256770000|2021-05-05 23:19:30|84906.8|84856.8|84910.2|84860.2|84910.4|84860.4|84906.8|84856.8|15
1620256780000|2021-05-05 23:19:40|84910|84860|84909.7|84859.7|84910.3|84860.3|84909.4|84859.4|8
1620256790000|2021-05-05 23:19:50|84910|84860|84923.8|84850.7|84923.8|84863|84906.5|84846.1|14
1620256800000|2021-05-05 23:20:00|84930.2|84847.8|84903.3|84853.3|84930.2|84858.7|84901.7|84847.8|27
1620256810000|2021-05-05 23:20:10|84903.1|84853.1|84898.9|84825.2|84917|84858|84895.4|84820.5|35
1620256820000|2021-05-05 23:20:20|84894.4|84822.7|84865.5|84815.5|84897.6|84832.6|84860.2|84805.2|43
1620256830000|2021-05-05 23:20:30|84897.5|84814.1|84909.2|84817.5|84945.9|84834.9|84897.5|84814.1|44
1620256840000|2021-05-05 23:20:40|84909.9|84818.3|84916.3|84827.4|84927.8|84830.8|84908.1|84813|43
1620256850000|2021-05-05 23:20:50|84915.5|84828.5|84917|84830.8|84923.3|84832.4|84909.3|84823.4|41
1620256860000|2021-05-05 23:21:00|84918.2|84829|84917|84828.2|84925.2|84835.8|84910.1|84827.3|27
1620256870000|2021-05-05 23:21:10|84916.6|84827.8|84907.9|84831.6|84916.6|84833.3|84907.3|84827.8|26
1620256880000|2021-05-05 23:21:20|84907.1|84831.1|84925.5|84875.5|84950|84875.5|84907.1|84831|23
1620256890000|2021-05-05 23:21:30|84925.7|84875.7|84941.9|84865.3|84944.8|84875.7|84925.7|84859.5|26
1620256900000|2021-05-05 23:21:40|84940.9|84865|84936.3|84866.2|84942.9|84866.3|84936.3|84863.3|23
1620256910000|2021-05-05 23:21:50|84939.7|84866.3|84920.3|84870.3|84939.9|84876.1|84920.3|84861.9|25
1620256920000|2021-05-05 23:22:00|84920.4|84870.4|84931.4|84858|84931.7|84873.8|84919.1|84858|23
1620256930000|2021-05-05 23:22:10|84931.1|84858.6|84920.1|84870.1|84931.1|84870.5|84918.6|84858.6|13
1620256940000|2021-05-05 23:22:20|84920|84870|84912.9|84862.9|84929.9|84870|84912.9|84859.8|13
1620256950000|2021-05-05 23:22:30|84915.6|84865.6|84915.7|84865.7|84917.2|84867.2|84913.6|84863.6|26
1620256960000|2021-05-05 23:22:40|84915.5|84865.5|84914.4|84864.4|84918.9|84868.9|84913.5|84863.5|32
1620256970000|2021-05-05 23:22:50|84914.3|84864.3|84913|84863|84916.8|84866.8|84913|84863|27
1620256980000|2021-05-05 23:23:00|84912.4|84862.4|84910.7|84860.7|84913.2|84863.2|84910.7|84860.7|13
1620256990000|2021-05-05 23:23:10|84910.8|84860.8|84908.9|84858.9|84911.2|84861.2|84908.9|84858.9|16
1620257000000|2021-05-05 23:23:20|84909.3|84859.3|84907.9|84857.9|84909.3|84859.3|84907.9|84857.9|7
1620257010000|2021-05-05 23:23:30|84907.2|84857.2|84908.6|84858.6|84910.2|84860.2|84907.2|84857.2|15
1620257020000|2021-05-05 23:23:40|84907.3|84857.3|84907.7|84857.7|84908.5|84858.5|84907.3|84857.3|8
1620257030000|2021-05-05 23:23:50|84907.9|84857.9|84907.5|84857.5|84909.1|84859.1|84907.2|84857.2|28
1620257040000|2021-05-05 23:24:00|84907.3|84857.3|84911.2|84861.2|84916.2|84866.2|84907|84857|33
1620257050000|2021-05-05 23:24:10|84910.5|84860.5|84909.4|84859.4|84910.5|84860.5|84909.3|84859.3|19
1620257060000|2021-05-05 23:24:20|84909.2|84859.2|84911.4|84861.4|84915|84865|84905.3|84855.3|38
1620257070000|2021-05-05 23:24:30|84910.9|84860.9|84907.4|84857.4|84912.2|84862.2|84905.2|84855.2|38
1620257080000|2021-05-05 23:24:40|84907.7|84857.7|84910.6|84860.6|84914.8|84864.8|84906.8|84856.8|25
1620257090000|2021-05-05 23:24:50|84910.5|84860.5|84911.1|84861.1|84912.8|84862.8|84907.7|84857.7|42
1620257100000|2021-05-05 23:25:00|84910.3|84860.3|84910.1|84860.1|84911.5|84861.5|84907.1|84857.1|36
1620257110000|2021-05-05 23:25:10|84909.4|84859.4|84910.1|84860.1|84912.3|84862.3|84906.5|84856.5|24
1620257120000|2021-05-05 23:25:20|84909.7|84859.7|84911.4|84861.4|84914.1|84864.1|84908.1|84858.1|31
1620257130000|2021-05-05 23:25:30|84910.8|84860.8|84912.9|84862.9|84913.9|84863.9|84909|84859|40
1620257140000|2021-05-05 23:25:40|84911.8|84861.8|84911|84861|84912.7|84862.7|84907.8|84857.8|27
1620257150000|2021-05-05 23:25:50|84909.7|84859.7|84907.1|84857.1|84911.1|84861.1|84906.2|84856.2|34
1620257160000|2021-05-05 23:26:00|84906.9|84856.9|84904|84854|84907.5|84857.5|84904|84854|32
1620257170000|2021-05-05 23:26:10|84903.9|84853.9|84905.3|84855.3|84906.5|84856.5|84903.9|84853.9|17
1620257180000|2021-05-05 23:26:20|84904.7|84854.7|84905.4|84855.4|84905.7|84855.7|84904.3|84854.3|8
1620257190000|2021-05-05 23:26:30|84904.4|84854.4|84902.8|84852.8|84905.9|84855.9|84902.8|84852.8|17
1620257200000|2021-05-05 23:26:40|84903.4|84853.4|84901.9|84851.9|84903.9|84853.9|84901.8|84851.8|11
1620257210000|2021-05-05 23:26:50|84902.4|84852.4|84901.3|84851.3|84905.5|84855.5|84901.3|84851.3|14
1620257220000|2021-05-05 23:27:00|84901.4|84851.4|84900.9|84850.9|84904.5|84854.5|84899.8|84849.8|27
1620257230000|2021-05-05 23:27:10|84899.4|84849.4|84903.5|84853.5|84904.6|84854.6|84899.4|84849.4|31
1620257240000|2021-05-05 23:27:20|84903.3|84853.3|84903.2|84853.2|84903.6|84853.6|84901.6|84851.6|14
1620257250000|2021-05-05 23:27:30|84903.3|84853.3|84903|84853|84907.2|84857.2|84901.4|84851.4|25
1620257260000|2021-05-05 23:27:40|84905.3|84855.3|84904.6|84854.6|84905.7|84855.7|84901.5|84851.5|34
1620257270000|2021-05-05 23:27:50|84904.4|84854.4|84900.7|84850.7|84904.4|84854.4|84900.7|84850.7|5
1620257280000|2021-05-05 23:28:00|84899.8|84849.8|84904.7|84854.7|84905|84855|84899.8|84849.8|29
1620257290000|2021-05-05 23:28:10|84904.9|84854.9|84903.3|84853.3|84905.5|84855.5|84900.7|84850.7|36
1620257300000|2021-05-05 23:28:20|84904.6|84854.6|84925|84875|84938.6|84876.6|84899.8|84849.8|41
1620257310000|2021-05-05 23:28:30|84921.9|84871.9|84913.4|84863.4|84932.6|84872.3|84911.5|84860|31
1620257320000|2021-05-05 23:28:40|84913.6|84863.6|84909.9|84859.9|84919.2|84869.2|84909.9|84859.9|39
1620257330000|2021-05-05 23:28:50|84909.7|84859.7|84910.1|84860.1|84913|84863|84908.9|84858.9|37
1620257340000|2021-05-05 23:29:00|84910|84860|84907.6|84857.6|84911.4|84861.4|84906.9|84856.9|34
1620257350000|2021-05-05 23:29:10|84905.4|84855.4|84915.4|84865.4|84933.9|84874.7|84905.4|84855.4|42
1620257360000|2021-05-05 23:29:20|84916.4|84866.4|84916.7|84866.7|84939.1|84871.2|84914.3|84857.2|44
1620257370000|2021-05-05 23:29:30|84917|84867|84915.6|84865.6|84929.3|84872|84912.9|84858.5|43
1620257380000|2021-05-05 23:29:40|84913|84863|84914.9|84864.9|84930.2|84867.8|84909.9|84857.3|43
1620257390000|2021-05-05 23:29:50|84915.7|84865.7|84917.1|84867.1|84918|84868|84911.9|84861.9|44
1620257400000|2021-05-05 23:30:00|84914.6|84864.6|84942.7|84867.4|84942.7|84876|84914.6|84857.8|45
1620257410000|2021-05-05 23:30:10|84942.2|84865.8|84916.5|84866.5|84942.2|84874.4|84916.3|84857.3|43
1620257420000|2021-05-05 23:30:20|84918.3|84868.3|84919.8|84869.8|84928.5|84871.4|84910.4|84851.2|43
1620257430000|2021-05-05 23:30:30|84919.7|84869.7|84916.6|84866.6|84932.5|84872.7|84913.1|84858.4|43
1620257440000|2021-05-05 23:30:40|84916.8|84866.8|84920.5|84870.5|84936.7|84874.9|84912.4|84856|44
1620257450000|2021-05-05 23:30:50|84922.9|84872.9|84917.6|84867.6|84922.9|84872.9|84914.2|84864.2|45
1620257460000|2021-05-05 23:31:00|84918.9|84868.9|84917.2|84867.2|84920.3|84870.3|84912.8|84862.8|42
1620257470000|2021-05-05 23:31:10|84916.7|84866.7|84915.8|84865.8|84918|84868|84911.3|84861.3|44
1620257480000|2021-05-05 23:31:20|84917.4|84867.4|84910.9|84860.9|84917.9|84867.9|84910.8|84860.8|42
1620257490000|2021-05-05 23:31:30|84910.3|84860.3|84910.1|84860.1|84912.7|84862.7|84906.2|84856.2|39
1620257500000|2021-05-05 23:31:40|84909.8|84859.8|84906|84856|84911.2|84861.2|84906|84856|39
1620257510000|2021-05-05 23:31:50|84905.5|84855.5|84907.2|84857.2|84909.5|84859.5|84903.7|84853.7|39
1620257520000|2021-05-05 23:32:00|84907.3|84857.3|84922.3|84872.3|84937.4|84872.8|84903.6|84852.7|39
1620257530000|2021-05-05 23:32:10|84919.7|84869.7|84879.1|84829.1|84940.8|84874.5|84877.8|84821.5|43
1620257540000|2021-05-05 23:32:20|84879.7|84829.7|84873|84823|84892.4|84832.6|84870.3|84820.3|44
1620257550000|2021-05-05 23:32:30|84872.9|84822.9|84938|84857.7|84953.9|84874.8|84870.8|84820.8|44
1620257560000|2021-05-05 23:32:40|84935.6|84858|84922.3|84835.1|84939.3|84858.7|84919.9|84826.5|44
1620257570000|2021-05-05 23:32:50|84915.2|84837.8|84894.5|84844.5|84917.6|84850.8|84894.5|84834.7|45
1620257580000|2021-05-05 23:33:00|84895.2|84845.2|84882.1|84832.1|84907.1|84845.2|84880.8|84827.3|42
1620257590000|2021-05-05 23:33:10|84880.6|84830.6|84874.3|84824.3|84882.1|84832.1|84873.9|84823.9|43
1620257600000|2021-05-05 23:33:20|84875.1|84825.1|84922|84837.7|84934.1|84844.8|84871.1|84821.1|38
1620257610000|2021-05-05 23:33:30|84925.5|84837.8|84927.7|84836.8|84930.7|84843.5|84916.9|84831.7|45
1620257620000|2021-05-05 23:33:40|84926.4|84838.7|84924.5|84846.6|84936.7|84853.5|84919.1|84837.1|44
1620257630000|2021-05-05 23:33:50|84933.4|84847|84930.8|84845.9|84940.4|84850|84923.2|84843.5|44
1620257640000|2021-05-05 23:34:00|84933|84848.5|84932.4|84840.2|84944.4|84851.3|84929.6|84836.9|45
1620257650000|2021-05-05 23:34:10|84931.4|84840.8|84926.3|84842.7|84932.2|84848.3|84918.7|84838.6|44
1620257660000|2021-05-05 23:34:20|84922.7|84844.2|84917.3|84845.4|84923.2|84859.1|84899.3|84837.8|45
1620257670000|2021-05-05 23:34:30|84917.5|84845.2|84912.6|84842.5|84921.3|84852.2|84900.8|84836.4|43
1620257680000|2021-05-05 23:34:40|84911.8|84841.5|84917.9|84844|84920|84848.6|84898.6|84837|45
1620257690000|2021-05-05 23:34:50|84921|84843.6|84913|84835.2|84921|84849.3|84895.2|84832.7|44
1620257700000|2021-05-05 23:35:00|84912.3|84836.5|84893.1|84843.1|84912.3|84847|84890.3|84829.3|44
1620257710000|2021-05-05 23:35:10|84892.8|84842.8|84889.4|84839.4|84899.2|84844.6|84885.3|84827.9|42
1620257720000|2021-05-05 23:35:20|84888.7|84838.7|84882.2|84832.2|84888.7|84838.7|84882.2|84832.2|36
1620257730000|2021-05-05 23:35:30|84882|84832|84881.9|84831.9|84883.7|84833.7|84879.6|84829.6|29
1620257740000|2021-05-05 23:35:40|84879.9|84829.9|84884.9|84834.9|84933.5|84842.1|84876.1|84826.1|43
1620257750000|2021-05-05 23:35:50|84884.3|84834.3|84881.5|84831.5|84884.7|84834.7|84881.2|84831.2|29
1620257760000|2021-05-05 23:36:00|84882.4|84832.4|84875.6|84825.6|84882.9|84832.9|84874.7|84824.7|28
1620257770000|2021-05-05 23:36:10|84875.5|84825.5|84873.3|84823.3|84876.9|84826.9|84872.9|84822.9|23
1620257780000|2021-05-05 23:36:20|84874.1|84824.1|84873.5|84823.5|84874.8|84824.8|84872.6|84822.6|16
1620257790000|2021-05-05 23:36:30|84873.2|84823.2|84872.6|84822.6|84874|84824|84872.6|84822.6|10
1620257800000|2021-05-05 23:36:40|84872.2|84822.2|84871.7|84821.7|84872.2|84822.2|84871.6|84821.6|14
1620257810000|2021-05-05 23:36:50|84872.2|84822.2|84871.3|84821.3|84872.2|84822.2|84871.2|84821.2|9
1620257820000|2021-05-05 23:37:00|84871.1|84821.1|84872.3|84822.3|84874|84824|84870.6|84820.6|21
1620257830000|2021-05-05 23:37:10|84871.3|84821.3|84870.9|84820.9|84871.9|84821.9|84870.4|84820.4|13
1620257840000|2021-05-05 23:37:20|84869.1|84819.1|84870.4|84820.4|84871.9|84821.9|84869.1|84819.1|18
1620257850000|2021-05-05 23:37:30|84870.9|84820.9|84871.2|84821.2|84871.2|84821.2|84868.5|84818.5|12
1620257860000|2021-05-05 23:37:40|84871.1|84821.1|84872.3|84822.3|84873.1|84823.1|84870.6|84820.6|17
1620257870000|2021-05-05 23:37:50|84872.4|84822.4|84872.1|84822.1|84872.4|84822.4|84872|84822|15
1620257880000|2021-05-05 23:38:00|84872.4|84822.4|84871.6|84821.6|84872.4|84822.4|84871.5|84821.5|6
1620257890000|2021-05-05 23:38:10|84870.7|84820.7|84872.7|84822.7|84873.2|84823.2|84870.7|84820.7|7
1620257900000|2021-05-05 23:38:20|84872.8|84822.8|84871.8|84821.8|84872.8|84822.8|84871.8|84821.8|3
1620257910000|2021-05-05 23:38:30|84871|84821|84869.8|84819.8|84871|84821|84869.8|84819.8|7
1620257920000|2021-05-05 23:38:40|84869.5|84819.5|84870.5|84820.5|84870.8|84820.8|84869.5|84819.5|5
1620257930000|2021-05-05 23:38:50|84871.4|84821.4|84870.3|84820.3|84871.6|84821.6|84870.2|84820.2|10
1620257940000|2021-05-05 23:39:00|84870|84820|84871.7|84821.7|84873.2|84823.2|84869.8|84819.8|9
1620257950000|2021-05-05 23:39:10|84871.6|84821.6|84872.6|84822.6|84872.9|84822.9|84870.2|84820.2|10
1620257960000|2021-05-05 23:39:20|84871.9|84821.9|84872|84822|84877.5|84827.5|84870.5|84820.5|24
1620257970000|2021-05-05 23:39:30|84871.6|84821.6|84869.8|84819.8|84873.5|84823.5|84869.3|84819.3|16
1620257980000|2021-05-05 23:39:40|84870|84820|84871.2|84821.2|84872.4|84822.4|84870|84820|11
1620257990000|2021-05-05 23:39:50|84872|84822|84870.5|84820.5|84872.1|84822.1|84870.5|84820.5|5
1620258000000|2021-05-05 23:40:00|84870.3|84820.3|84868.1|84818.1|84870.3|84820.3|84867.6|84817.6|11
1620258010000|2021-05-05 23:40:10|84867.9|84817.9|84872|84822|84873|84823|84867.9|84817.9|17
1620258020000|2021-05-05 23:40:20|84870.3|84820.3|84872.9|84822.9|84873.8|84823.8|84870.3|84820.3|17
1620258030000|2021-05-05 23:40:30|84869.1|84819.1|84871.9|84821.9|84873.8|84823.8|84867.9|84817.9|34
1620258040000|2021-05-05 23:40:40|84868.6|84818.6|84869.3|84819.3|84873|84823|84868.6|84818.6|14
1620258050000|2021-05-05 23:40:50|84867.6|84817.6|84872.2|84822.2|84872.2|84822.2|84867.6|84817.6|9
1620258060000|2021-05-05 23:41:00|84871.4|84821.4|84868.8|84818.8|84871.4|84821.4|84868.8|84818.8|15
1620258070000|2021-05-05 23:41:10|84869.2|84819.2|84867.5|84817.5|84871.3|84821.3|84867.1|84817.1|19
1620258080000|2021-05-05 23:41:20|84867.4|84817.4|84873.6|84823.6|84874.2|84824.2|84866.8|84816.8|37
1620258090000|2021-05-05 23:41:30|84872.7|84822.7|84872.6|84822.6|84874.8|84824.8|84867|84817|45
1620258100000|2021-05-05 23:41:40|84873.3|84823.3|84875.9|84825.9|84875.9|84825.9|84868.6|84818.6|41
1620258110000|2021-05-05 23:41:50|84874.9|84824.9|84873.8|84823.8|84875|84825|84871.8|84821.8|20
1620258120000|2021-05-05 23:42:00|84874.3|84824.3|84874.2|84824.2|84876.6|84826.6|84873.5|84823.5|12
1620258130000|2021-05-05 23:42:10|84872.6|84822.6|84877.9|84827.9|84920.1|84841.2|84871.6|84813.5|21
1620258140000|2021-05-05 23:42:20|84874.5|84824.5|84873.1|84823.1|84877.7|84827.7|84871.1|84821.1|18
1620258150000|2021-05-05 23:42:30|84871|84821|84871.4|84821.4|84874.5|84824.5|84871|84821|13
1620258160000|2021-05-05 23:42:40|84872.1|84822.1|84872.3|84822.3|84872.5|84822.5|84871.9|84821.9|6
1620258170000|2021-05-05 23:42:50|84874.6|84824.6|84869.8|84819.8|84874.6|84824.6|84868.4|84818.4|13
1620258180000|2021-05-05 23:43:00|84870.3|84820.3|84869.7|84819.7|84870.3|84820.3|84869.4|84819.4|7
1620258190000|2021-05-05 23:43:10|84869.6|84819.6|84873.9|84823.9|84873.9|84823.9|84869.6|84819.6|21
1620258200000|2021-05-05 23:43:20|84873.2|84823.2|84870.3|84820.3|84873.4|84823.4|84870.3|84820.3|9
1620258210000|2021-05-05 23:43:30|84869.6|84819.6|84863.7|84813.7|84869.9|84819.9|84862.7|84812.7|28
1620258220000|2021-05-05 23:43:40|84866.8|84816.8|84863.3|84813.3|84866.8|84816.8|84861.9|84811.9|11
1620258230000|2021-05-05 23:43:50|84862.1|84812.1|84861.8|84811.8|84865|84815|84860.3|84810.3|17
1620258240000|2021-05-05 23:44:00|84864.5|84814.5|84864.1|84814.1|84866.8|84816.8|84861|84811|33
1620258250000|2021-05-05 23:44:10|84863.4|84813.4|84864.9|84814.9|84864.9|84814.9|84859.9|84809.9|18
1620258260000|2021-05-05 23:44:20|84865|84815|84861.4|84811.4|84866.6|84816.6|84860.5|84810.5|23
1620258270000|2021-05-05 23:44:30|84861.9|84811.9|84867.4|84817.4|84909.1|84838.6|84861.9|84811.9|21
1620258280000|2021-05-05 23:44:40|84868.2|84818.2|84867.3|84817.3|84869.8|84819.8|84864.7|84814.7|10
1620258290000|2021-05-05 23:44:50|84867.9|84817.9|84863.7|84813.7|84868.6|84818.6|84863.4|84813.4|41
1620258300000|2021-05-05 23:45:00|84862.8|84812.8|84863.9|84813.9|84865|84815|84862.8|84812.8|12
1620258310000|2021-05-05 23:45:10|84863.8|84813.8|84865|84815|84866.5|84816.5|84863.7|84813.7|12
1620258320000|2021-05-05 23:45:20|84863.8|84813.8|84864.3|84814.3|84864.3|84814.3|84863.3|84813.3|14
1620258330000|2021-05-05 23:45:30|84863.3|84813.3|84856.7|84806.7|84863.4|84813.4|84856.7|84806.7|9
1620258340000|2021-05-05 23:45:40|84857.2|84807.2|84860.9|84810.9|84862.9|84812.9|84857.2|84807.2|15
1620258350000|2021-05-05 23:45:50|84860.5|84810.5|84861.3|84811.3|84862.8|84812.8|84859.8|84809.8|19
1620258360000|2021-05-05 23:46:00|84861.4|84811.4|84860.8|84810.8|84861.7|84811.7|84860.2|84810.2|18
1620258370000|2021-05-05 23:46:10|84860.1|84810.1|84861.3|84811.3|84861.3|84811.3|84858.6|84808.6|9
1620258380000|2021-05-05 23:46:20|84860.6|84810.6|84862.3|84812.3|84862.7|84812.7|84858.9|84808.9|21
1620258390000|2021-05-05 23:46:30|84861.8|84811.8|84860.9|84810.9|84862.6|84812.6|84860.9|84810.9|15
1620258400000|2021-05-05 23:46:40|84861.2|84811.2|84862.8|84812.8|84864.8|84814.8|84860.9|84810.9|12
1620258410000|2021-05-05 23:46:50|84862.6|84812.6|84859.9|84809.9|84863|84813|84859.8|84809.8|17
1620258420000|2021-05-05 23:47:00|84859.7|84809.7|84858.2|84808.2|84859.9|84809.9|84858.2|84808.2|15
1620258430000|2021-05-05 23:47:10|84858.8|84808.8|84857.3|84807.3|84861.7|84811.7|84857.3|84807.3|19
1620258440000|2021-05-05 23:47:20|84860.8|84810.8|84859|84809|84860.8|84810.8|84857.9|84807.9|12
1620258450000|2021-05-05 23:47:30|84858.3|84808.3|84857.9|84807.9|84859.6|84809.6|84857.9|84807.9|12
1620258460000|2021-05-05 23:47:40|84858|84808|84861.4|84811.4|84861.9|84811.9|84857.3|84807.3|20
1620258470000|2021-05-05 23:47:50|84861.2|84811.2|84859.2|84809.2|84861.5|84811.5|84858.9|84808.9|14
1620258480000|2021-05-05 23:48:00|84859.1|84809.1|84862.6|84812.6|84863.8|84813.8|84859.1|84809.1|28
1620258490000|2021-05-05 23:48:10|84862.8|84812.8|84860.5|84810.5|84863|84813|84860.1|84810.1|15
1620258500000|2021-05-05 23:48:20|84861.2|84811.2|84858.4|84808.4|84861.3|84811.3|84858.4|84808.4|21
1620258510000|2021-05-05 23:48:30|84858.1|84808.1|84858.4|84808.4|84859|84809|84857.6|84807.6|13
1620258520000|2021-05-05 23:48:40|84860.7|84810.7|84859.7|84809.7|84862.3|84812.3|84859.1|84809.1|20
1620258530000|2021-05-05 23:48:50|84860|84810|84859.5|84809.5|84862.2|84812.2|84859.5|84809.5|14
1620258540000|2021-05-05 23:49:00|84859.6|84809.6|84862.5|84812.5|84864.9|84814.9|84859.6|84809.6|22
1620258550000|2021-05-05 23:49:10|84862.4|84812.4|84862.7|84812.7|84863.5|84813.5|84861.4|84811.4|10
1620258560000|2021-05-05 23:49:20|84862.3|84812.3|84858.5|84808.5|84863.8|84813.8|84858.5|84808.5|25
1620258570000|2021-05-05 23:49:30|84858.7|84808.7|84860.4|84810.4|84861.7|84811.7|84857.4|84807.4|16
1620258580000|2021-05-05 23:49:40|84860.5|84810.5|84860.4|84810.4|84862.7|84812.7|84859.4|84809.4|18
1620258590000|2021-05-05 23:49:50|84860.9|84810.9|84860.1|84810.1|84861.7|84811.7|84859.4|84809.4|15
1620258600000|2021-05-05 23:50:00|84860|84810|84860.6|84810.6|84864.4|84814.4|84859|84809|33
1620258610000|2021-05-05 23:50:10|84860.5|84810.5|84858.7|84808.7|84862|84812|84857.8|84807.8|13
1620258620000|2021-05-05 23:50:20|84858.8|84808.8|84860.8|84810.8|84864|84814|84857.8|84807.8|14
1620258630000|2021-05-05 23:50:30|84859.5|84809.5|84867.7|84817.7|84874.2|84824.2|84859.5|84809.5|33
1620258640000|2021-05-05 23:50:40|84868.1|84818.1|84867.4|84817.4|84869.4|84819.4|84867.4|84817.4|10
1620258650000|2021-05-05 23:50:50|84867.9|84817.9|84868.7|84818.7|84870.4|84820.4|84867|84817|22
1620258660000|2021-05-05 23:51:00|84868.8|84818.8|84864.3|84814.3|84869|84819|84864.3|84814.3|16
1620258670000|2021-05-05 23:51:10|84865.3|84815.3|84867.8|84817.8|84867.8|84817.8|84864.8|84814.8|12
1620258680000|2021-05-05 23:51:20|84867|84817|84866.4|84816.4|84868.2|84818.2|84866.4|84816.4|27
1620258690000|2021-05-05 23:51:30|84866.3|84816.3|84864.9|84814.9|84866.6|84816.6|84864.9|84814.9|12
1620258700000|2021-05-05 23:51:40|84865|84815|84865.2|84815.2|84866.7|84816.7|84864.3|84814.3|16
1620258710000|2021-05-05 23:51:50|84865.4|84815.4|84863.5|84813.5|84865.4|84815.4|84863.5|84813.5|12
1620258720000|2021-05-05 23:52:00|84863.3|84813.3|84861.9|84811.9|84863.3|84813.3|84861.4|84811.4|16
1620258730000|2021-05-05 23:52:10|84861.6|84811.6|84863.7|84813.7|84867.1|84817.1|84860.5|84810.5|27
1620258740000|2021-05-05 23:52:20|84863.5|84813.5|84861.1|84811.1|84864.3|84814.3|84861.1|84811.1|21
1620258750000|2021-05-05 23:52:30|84860.7|84810.7|84858.4|84808.4|84862.2|84812.2|84858.4|84808.4|12
1620258760000|2021-05-05 23:52:40|84857.6|84807.6|84861.8|84811.8|84861.8|84811.8|84857.6|84807.6|15
1620258770000|2021-05-05 23:52:50|84861.4|84811.4|84858|84808|84861.4|84811.4|84858|84808|22
1620258780000|2021-05-05 23:53:00|84856.2|84806.2|84855.3|84805.3|84858.7|84808.7|84854.1|84804.1|26
1620258790000|2021-05-05 23:53:10|84855.2|84805.2|84854.7|84804.7|84856.1|84806.1|84854.7|84804.7|12
1620258800000|2021-05-05 23:53:20|84854.3|84804.3|84853.3|84803.3|84857.5|84807.5|84853.3|84803.3|20
1620258810000|2021-05-05 23:53:30|84853.8|84803.8|84854.5|84804.5|84857.2|84807.2|84853|84803|17
1620258820000|2021-05-05 23:53:40|84853.7|84803.7|84856.7|84806.7|84859|84809|84853.7|84803.7|19
1620258830000|2021-05-05 23:53:50|84857.1|84807.1|84857.5|84807.5|84858|84808|84856|84806|15
1620258840000|2021-05-05 23:54:00|84856.2|84806.2|84854.2|84804.2|84858.9|84808.9|84851.6|84801.6|28
1620258850000|2021-05-05 23:54:10|84853.8|84803.8|84851.7|84801.7|84853.8|84803.8|84851.4|84801.4|20
1620258860000|2021-05-05 23:54:20|84850.8|84800.8|84853.1|84803.1|84854.1|84804.1|84850.6|84800.6|17
1620258870000|2021-05-05 23:54:30|84853|84803|84851.9|84801.9|84853.1|84803.1|84851.2|84801.2|28
1620258880000|2021-05-05 23:54:40|84852|84802|84853.2|84803.2|84856.6|84806.6|84852|84802|24
1620258890000|2021-05-05 23:54:50|84853.6|84803.6|84852.1|84802.1|84853.8|84803.8|84850.3|84800.3|14
1620258900000|2021-05-05 23:55:00|84851.8|84801.8|84850.6|84800.6|84851.8|84801.8|84850.4|84800.4|19
1620258910000|2021-05-05 23:55:10|84850.8|84800.8|84853.7|84803.7|84854.4|84804.4|84849.1|84799.1|31
1620258920000|2021-05-05 23:55:20|84854.1|84804.1|84850.3|84800.3|84854.1|84804.1|84850.3|84800.3|21
1620258930000|2021-05-05 23:55:30|84850.4|84800.4|84850.9|84800.9|84853.6|84803.6|84848.5|84798.5|32
1620258940000|2021-05-05 23:55:40|84850.7|84800.7|84848.4|84798.4|84850.9|84800.9|84848.4|84798.4|9
1620258950000|2021-05-05 23:55:50|84848.8|84798.8|84849.3|84799.3|84852.1|84802.1|84848.8|84798.8|13
1620258960000|2021-05-05 23:56:00|84848.9|84798.9|84848.8|84798.8|84850.3|84800.3|84848.3|84798.3|15
1620258970000|2021-05-05 23:56:10|84850.5|84800.5|84849.4|84799.4|84850.8|84800.8|84848.1|84798.1|30
1620258980000|2021-05-05 23:56:20|84848.5|84798.5|84851.1|84801.1|84854.6|84804.6|84848.2|84798.2|38
1620258990000|2021-05-05 23:56:30|84851.6|84801.6|84851.5|84801.5|84853.2|84803.2|84850.9|84800.9|26
1620259000000|2021-05-05 23:56:40|84851.2|84801.2|84851.2|84801.2|84853.8|84803.8|84849.8|84799.8|14
1620259010000|2021-05-05 23:56:50|84851.6|84801.6|84852.4|84802.4|84853.5|84803.5|84851.2|84801.2|11
1620259020000|2021-05-05 23:57:00|84852|84802|84847.8|84797.8|84852|84802|84847.8|84797.8|15
1620259030000|2021-05-05 23:57:10|84851.5|84801.5|84851.5|84801.5|84853|84803|84849.6|84799.6|23
1620259040000|2021-05-05 23:57:20|84851.4|84801.4|84850.9|84800.9|84852.8|84802.8|84850.2|84800.2|11
1620259050000|2021-05-05 23:57:30|84852.7|84802.7|84857.2|84807.2|84857.6|84807.6|84852.7|84802.7|28
1620259060000|2021-05-05 23:57:40|84856.7|84806.7|84853.6|84803.6|84857.3|84807.3|84851.9|84801.9|33
1620259070000|2021-05-05 23:57:50|84853.7|84803.7|84853.7|84803.7|84855.8|84805.8|84852.3|84802.3|40
1620259080000|2021-05-05 23:58:00|84854|84804|84856.8|84806.8|84856.8|84806.8|84853.3|84803.3|35
1620259090000|2021-05-05 23:58:10|84854.3|84804.3|84848.8|84798.8|84854.8|84804.8|84848.4|84798.4|37
1620259100000|2021-05-05 23:58:20|84850.4|84800.4|84846.5|84796.5|84855|84805|84846.5|84796.5|41
1620259110000|2021-05-05 23:58:30|84847.7|84797.7|84851.2|84801.2|84851.7|84801.7|84847.7|84797.7|38
1620259120000|2021-05-05 23:58:40|84851.1|84801.1|84852.2|84802.2|84853.1|84803.1|84849.3|84799.3|34
1620259130000|2021-05-05 23:58:50|84852.3|84802.3|84850.8|84800.8|84855.1|84805.1|84850.8|84800.8|28
1620259140000|2021-05-05 23:59:00|84850.4|84800.4|84850.9|84800.9|84853.1|84803.1|84849.1|84799.1|34
1620259150000|2021-05-05 23:59:10|84851.3|84801.3|84850.2|84800.2|84852.6|84802.6|84849.9|84799.9|29
1620259160000|2021-05-05 23:59:20|84850.1|84800.1|84847.3|84797.3|84852.1|84802.1|84847.3|84797.3|32
1620259170000|2021-05-05 23:59:30|84848|84798|84849.7|84799.7|84852.4|84802.4|84847.8|84797.8|36
1620259180000|2021-05-05 23:59:40|84848.4|84798.4|84851.3|84801.3|84854.4|84804.4|84846.6|84796.6|42
1620259190000|2021-05-05 23:59:50|84849.8|84799.8|84847.2|84797.2|84849.8|84799.8|84845.5|84795.5|28
1620259200000|2021-05-06 00:00:00|84848.3|84798.3|84846.8|84796.8|84849.4|84799.4|84844.4|84794.4|37
1620259210000|2021-05-06 00:00:10|84846.3|84796.3|84847.5|84797.5|84849.2|84799.2|84845.4|84795.4|29
1620259220000|2021-05-06 00:00:20|84847.2|84797.2|84841.6|84791.6|84847.2|84797.2|84840.9|84790.9|33
1620259230000|2021-05-06 00:00:30|84842.9|84792.9|84843.6|84793.6|84845.6|84795.6|84841.8|84791.8|29
1620259240000|2021-05-06 00:00:40|84842.7|84792.7|84840.5|84790.5|84843.7|84793.7|84840.1|84790.1|30
1620259250000|2021-05-06 00:00:50|84838.1|84788.1|84845.8|84795.8|84845.8|84795.8|84835.6|84785.6|44
1620259260000|2021-05-06 00:01:00|84846.5|84796.5|84833.6|84783.6|84848.6|84798.6|84833.6|84783.6|38
1620259270000|2021-05-06 00:01:10|84833.4|84783.4|84833.3|84783.3|84833.9|84783.9|84832.4|84782.4|24
1620259280000|2021-05-06 00:01:20|84833.4|84783.4|84830.9|84780.9|84833.8|84783.8|84830.9|84780.9|24
1620259290000|2021-05-06 00:01:30|84833.1|84783.1|84841.4|84791.4|84866.5|84794.3|84833.1|84780.2|36
1620259300000|2021-05-06 00:01:40|84842.3|84792.3|84846|84796|84848.1|84798.1|84841.4|84791.4|40
1620259310000|2021-05-06 00:01:50|84845.1|84795.1|84840.8|84790.8|84846.2|84796.2|84840.8|84790.8|42
1620259320000|2021-05-06 00:02:00|84841|84791|84837.6|84787.6|84844.6|84794.6|84837.6|84787.6|39
1620259330000|2021-05-06 00:02:10|84838.4|84788.4|84837.8|84787.8|84838.7|84788.7|84836.6|84786.6|30
1620259340000|2021-05-06 00:02:20|84837.2|84787.2|84836.1|84786.1|84837.4|84787.4|84835.9|84785.9|22
1620259350000|2021-05-06 00:02:30|84835.9|84785.9|84832.8|84782.8|84837.6|84787.6|84832|84782|25
1620259360000|2021-05-06 00:02:40|84832.6|84782.6|84835.7|84785.7|84837.7|84787.7|84831.9|84781.9|24
1620259370000|2021-05-06 00:02:50|84835.4|84785.4|84836.8|84786.8|84837.3|84787.3|84835|84785|23
1620259380000|2021-05-06 00:03:00|84836.4|84786.4|84836.8|84786.8|84837|84787|84835.9|84785.9|22
1620259390000|2021-05-06 00:03:10|84836.4|84786.4|84835.7|84785.7|84836.6|84786.6|84835|84785|15
1620259400000|2021-05-06 00:03:20|84835.2|84785.2|84838.3|84788.3|84838.3|84788.3|84834.9|84784.9|18
1620259410000|2021-05-06 00:03:30|84837.6|84787.6|84845.7|84795.7|84853.3|84803.3|84836.6|84786.6|29
1620259420000|2021-05-06 00:03:40|84844.3|84794.3|84848.1|84798.1|84860.1|84810.1|84841.5|84791.5|42
1620259430000|2021-05-06 00:03:50|84846.5|84796.5|84839.6|84789.6|84862.6|84812.6|84838|84788|41
1620259440000|2021-05-06 00:04:00|84839|84789|84839.6|84789.6|84841.3|84791.3|84838.1|84788.1|35
1620259450000|2021-05-06 00:04:10|84839.5|84789.5|84838.5|84788.5|84839.6|84789.6|84837.5|84787.5|39
1620259460000|2021-05-06 00:04:20|84839.3|84789.3|84839.4|84789.4|84840.5|84790.5|84839.2|84789.2|20
1620259470000|2021-05-06 00:04:30|84839.7|84789.7|84840|84790|84840|84790|84839.1|84789.1|17
1620259480000|2021-05-06 00:04:40|84839.5|84789.5|84843.3|84793.3|84843.6|84793.6|84839.5|84789.5|27
1620259490000|2021-05-06 00:04:50|84843|84793|84845.5|84795.5|84869.2|84808.1|84842.2|84792.2|34
1620259500000|2021-05-06 00:05:00|84845.4|84795.4|84845.7|84795.7|84849.5|84799.5|84845.3|84795.3|22
1620259510000|2021-05-06 00:05:10|84845.8|84795.8|84847.4|84797.4|84848.3|84798.3|84845.4|84795.4|23
1620259520000|2021-05-06 00:05:20|84846.4|84796.4|84847.2|84797.2|84847.2|84797.2|84845.4|84795.4|26
1620259530000|2021-05-06 00:05:30|84847.1|84797.1|84845.6|84795.6|84848.7|84798.7|84845.5|84795.5|23
1620259540000|2021-05-06 00:05:40|84846.1|84796.1|84848.1|84798.1|84849.7|84799.7|84845.2|84795.2|25
1620259550000|2021-05-06 00:05:50|84848.9|84798.9|84851.7|84801.7|84852|84802|84846.9|84796.9|36
1620259560000|2021-05-06 00:06:00|84851.4|84801.4|84847.5|84797.5|84851.4|84801.4|84847.5|84797.5|27
1620259570000|2021-05-06 00:06:10|84847.3|84797.3|84849.3|84799.3|84849.3|84799.3|84847.3|84797.3|23
1620259580000|2021-05-06 00:06:20|84849.5|84799.5|84857.8|84807.8|84858.8|84808.8|84849.5|84799.5|24
1620259590000|2021-05-06 00:06:30|84858|84808|84858.5|84808.5|84860.3|84810.3|84856.1|84806.1|31
1620259600000|2021-05-06 00:06:40|84858.2|84808.2|84858.5|84808.5|84859.5|84809.5|84857|84807|26
1620259610000|2021-05-06 00:06:50|84858.6|84808.6|84854.7|84804.7|84858.6|84808.6|84854.4|84804.4|26
1620259620000|2021-05-06 00:07:00|84854.4|84804.4|84855.1|84805.1|84855.2|84805.2|84854.1|84804.1|18
1620259630000|2021-05-06 00:07:10|84855|84805|84855.4|84805.4|84856.5|84806.5|84854.2|84804.2|16
1620259640000|2021-05-06 00:07:20|84855.6|84805.6|84852.9|84802.9|84855.6|84805.6|84852.9|84802.9|18
1620259650000|2021-05-06 00:07:30|84853.3|84803.3|84854.1|84804.1|84856.6|84806.6|84853|84803|21
1620259660000|2021-05-06 00:07:40|84854.2|84804.2|84854|84804|84854.3|84804.3|84853.4|84803.4|18
1620259670000|2021-05-06 00:07:50|84853.7|84803.7|84854.4|84804.4|84855.5|84805.5|84853.2|84803.2|19
1620259680000|2021-05-06 00:08:00|84854.7|84804.7|84854.2|84804.2|84855.2|84805.2|84853.1|84803.1|10
1620259690000|2021-05-06 00:08:10|84854.4|84804.4|84860|84810|84861.2|84811.2|84854.4|84804.4|31
1620259700000|2021-05-06 00:08:20|84861.1|84811.1|84859.9|84809.9|84861.1|84811.1|84857.8|84807.8|20
1620259710000|2021-05-06 00:08:30|84860.2|84810.2|84860.1|84810.1|84860.3|84810.3|84858.4|84808.4|20
1620259720000|2021-05-06 00:08:40|84860.2|84810.2|84868.6|84818.6|84868.6|84818.6|84855.4|84805.4|32
1620259730000|2021-05-06 00:08:50|84869.4|84819.4|84859.7|84809.7|84869.8|84819.8|84858.8|84808.8|34
1620259740000|2021-05-06 00:09:00|84859.6|84809.6|84857.9|84807.9|84860.4|84810.4|84857.6|84807.6|25
1620259750000|2021-05-06 00:09:10|84858.1|84808.1|84858|84808|84858.2|84808.2|84857.1|84807.1|10
1620259760000|2021-05-06 00:09:20|84858.6|84808.6|84859.3|84809.3|84860.8|84810.8|84858.1|84808.1|20
1620259770000|2021-05-06 00:09:30|84859.6|84809.6|84859|84809|84860.4|84810.4|84859|84809|14
1620259780000|2021-05-06 00:09:40|84859.6|84809.6|84860.1|84810.1|84861.2|84811.2|84858.8|84808.8|14
1620259790000|2021-05-06 00:09:50|84860.3|84810.3|84857|84807|84860.4|84810.4|84856.4|84806.4|12
1620259800000|2021-05-06 00:10:00|84856.6|84806.6|84865.6|84815.6|84868|84818|84856.6|84806.6|23
1620259810000|2021-05-06 00:10:10|84866.7|84816.7|84863.8|84813.8|84866.7|84816.7|84863.8|84813.8|21
1620259820000|2021-05-06 00:10:20|84863.7|84813.7|84863.7|84813.7|84864.5|84814.5|84862.6|84812.6|20
1620259830000|2021-05-06 00:10:30|84863.1|84813.1|84859.9|84809.9|84863.1|84813.1|84858|84808|28
1620259840000|2021-05-06 00:10:40|84861.4|84811.4|84860.8|84810.8|84862.4|84812.4|84860.5|84810.5|16
1620259850000|2021-05-06 00:10:50|84860.7|84810.7|84861.5|84811.5|84862.1|84812.1|84860.3|84810.3|14
1620259860000|2021-05-06 00:11:00|84861.4|84811.4|84859|84809|84861.4|84811.4|84857.7|84807.7|27
1620259870000|2021-05-06 00:11:10|84858.4|84808.4|84854.8|84804.8|84858.4|84808.4|84854.1|84804.1|16
1620259880000|2021-05-06 00:11:20|84855|84805|84855.5|84805.5|84855.6|84805.6|84854|84804|14
1620259890000|2021-05-06 00:11:30|84857.7|84807.7|84852.8|84802.8|84857.7|84807.7|84852.8|84802.8|22
1620259900000|2021-05-06 00:11:40|84852.9|84802.9|84859.6|84809.6|84859.6|84809.6|84851.6|84801.6|22
1620259910000|2021-05-06 00:11:50|84861.4|84811.4|84851.1|84801.1|84863.2|84813.2|84850.7|84800.7|36
1620259920000|2021-05-06 00:12:00|84851.4|84801.4|84852.5|84802.5|84853.2|84803.2|84850.4|84800.4|18
1620259930000|2021-05-06 00:12:10|84852.7|84802.7|84855.1|84805.1|84855.5|84805.5|84850.8|84800.8|15
1620259940000|2021-05-06 00:12:20|84855|84805|84854.6|84804.6|84855.2|84805.2|84854|84804|15
1620259950000|2021-05-06 00:12:30|84854.3|84804.3|84856|84806|84857.8|84807.8|84854.2|84804.2|19
1620259960000|2021-05-06 00:12:40|84856.2|84806.2|84855.1|84805.1|84856.6|84806.6|84854.9|84804.9|8
1620259970000|2021-05-06 00:12:50|84855.2|84805.2|84855.8|84805.8|84857.2|84807.2|84855|84805|17
1620259980000|2021-05-06 00:13:00|84855.7|84805.7|84855.2|84805.2|84855.7|84805.7|84854.7|84804.7|9
1620259990000|2021-05-06 00:13:10|84854.8|84804.8|84857.6|84807.6|84859.7|84809.7|84854.8|84804.8|21
1620260000000|2021-05-06 00:13:20|84857.9|84807.9|84860|84810|84860|84810|84857.5|84807.5|11
1620260010000|2021-05-06 00:13:30|84859.4|84809.4|84858.6|84808.6|84862.2|84812.2|84857.4|84807.4|22
1620260020000|2021-05-06 00:13:40|84860.1|84810.1|84859.1|84809.1|84860.8|84810.8|84859.1|84809.1|16
1620260030000|2021-05-06 00:13:50|84859|84809|84859|84809|84860.2|84810.2|84858.7|84808.7|21
1620260040000|2021-05-06 00:14:00|84858.5|84808.5|84857.6|84807.6|84859.1|84809.1|84857.6|84807.6|19
1620260050000|2021-05-06 00:14:10|84857.7|84807.7|84858.3|84808.3|84860.4|84810.4|84857.7|84807.7|11
1620260060000|2021-05-06 00:14:20|84858.5|84808.5|84857.3|84807.3|84858.9|84808.9|84855|84805|17
1620260070000|2021-05-06 00:14:30|84856.9|84806.9|84856|84806|84857.6|84807.6|84855.5|84805.5|11
1620260080000|2021-05-06 00:14:40|84856.1|84806.1|84854.6|84804.6|84856.1|84806.1|84854.6|84804.6|11
1620260090000|2021-05-06 00:14:50|84855.3|84805.3|84856.9|84806.9|84857.5|84807.5|84854.6|84804.6|14
1620260100000|2021-05-06 00:15:00|84857.5|84807.5|84856.4|84806.4|84858.6|84808.6|84856.2|84806.2|22
1620260110000|2021-05-06 00:15:10|84856.3|84806.3|84856.1|84806.1|84856.3|84806.3|84855.2|84805.2|23
1620260120000|2021-05-06 00:15:20|84856|84806|84858.4|84808.4|84858.4|84808.4|84856|84806|23
1620260130000|2021-05-06 00:15:30|84858.2|84808.2|84856.6|84806.6|84858.8|84808.8|84856.2|84806.2|15
1620260140000|2021-05-06 00:15:40|84857.5|84807.5|84856.9|84806.9|84857.5|84807.5|84856.1|84806.1|15
1620260150000|2021-05-06 00:15:50|84856.7|84806.7|84855.9|84805.9|84856.8|84806.8|84855.6|84805.6|15
1620260160000|2021-05-06 00:16:00|84856|84806|84856.5|84806.5|84858.3|84808.3|84854.6|84804.6|22
1620260170000|2021-05-06 00:16:10|84856.6|84806.6|84855.4|84805.4|84856.7|84806.7|84855.1|84805.1|17
1620260180000|2021-05-06 00:16:20|84855.2|84805.2|84856.6|84806.6|84856.6|84806.6|84854.8|84804.8|15
1620260190000|2021-05-06 00:16:30|84856.5|84806.5|84854.9|84804.9|84861.6|84811.6|84854.9|84804.9|28
1620260200000|2021-05-06 00:16:40|84855.2|84805.2|84854.3|84804.3|84855.2|84805.2|84854.1|84804.1|10
1620260210000|2021-05-06 00:16:50|84854.6|84804.6|84855.3|84805.3|84855.5|84805.5|84854.3|84804.3|10
1620260220000|2021-05-06 00:17:00|84855.4|84805.4|84855.6|84805.6|84857.3|84807.3|84855.2|84805.2|6
1620260230000|2021-05-06 00:17:10|84855.2|84805.2|84858.3|84808.3|84858.3|84808.3|84854.5|84804.5|15
1620260240000|2021-05-06 00:17:20|84857.3|84807.3|84855.7|84805.7|84857.9|84807.9|84854.6|84804.6|15
1620260250000|2021-05-06 00:17:30|84855.1|84805.1|84859.9|84809.9|84859.9|84809.9|84855.1|84805.1|11
1620260260000|2021-05-06 00:17:40|84859.7|84809.7|84860.3|84810.3|84861|84811|84858.8|84808.8|17
1620260270000|2021-05-06 00:17:50|84860.2|84810.2|84857.4|84807.4|84860.4|84810.4|84857.4|84807.4|20
1620260280000|2021-05-06 00:18:00|84857.8|84807.8|84855.9|84805.9|84858.6|84808.6|84855.2|84805.2|22
1620260290000|2021-05-06 00:18:10|84855.5|84805.5|84856.6|84806.6|84858.1|84808.1|84855.2|84805.2|13
1620260300000|2021-05-06 00:18:20|84856.7|84806.7|84853.8|84803.8|84856.9|84806.9|84853.8|84803.8|18
1620260310000|2021-05-06 00:18:30|84854.6|84804.6|84855.1|84805.1|84855.4|84805.4|84853.8|84803.8|11
1620260320000|2021-05-06 00:18:40|84855.2|84805.2|84855.5|84805.5|84856.1|84806.1|84854.1|84804.1|13
1620260330000|2021-05-06 00:18:50|84855.2|84805.2|84855|84805|84856.6|84806.6|84853.9|84803.9|19
1620260340000|2021-05-06 00:19:00|84855.4|84805.4|84856.5|84806.5|84857.8|84807.8|84854.9|84804.9|22
1620260350000|2021-05-06 00:19:10|84857.9|84807.9|84857.4|84807.4|84858|84808|84856.7|84806.7|20
1620260360000|2021-05-06 00:19:20|84857.8|84807.8|84857.6|84807.6|84858.8|84808.8|84857.2|84807.2|18
1620260370000|2021-05-06 00:19:30|84857.7|84807.7|84858.8|84808.8|84860.4|84810.4|84857.3|84807.3|21
1620260380000|2021-05-06 00:19:40|84858.6|84808.6|84858.2|84808.2|84859.3|84809.3|84858.2|84808.2|16
1620260390000|2021-05-06 00:19:50|84858.3|84808.3|84858|84808|84858.9|84808.9|84857.9|84807.9|15
1620260400000|2021-05-06 00:20:00|84857.3|84807.3|84857.6|84807.6|84861.9|84811.9|84857.2|84807.2|21
1620260410000|2021-05-06 00:20:10|84857.1|84807.1|84856.6|84806.6|84857.2|84807.2|84853.7|84803.7|21
1620260420000|2021-05-06 00:20:20|84856.3|84806.3|84854.2|84804.2|84856.3|84806.3|84853.9|84803.9|19
1620260430000|2021-05-06 00:20:30|84854.1|84804.1|84854.1|84804.1|84854.8|84804.8|84853.3|84803.3|14
1620260440000|2021-05-06 00:20:40|84854.2|84804.2|84855.7|84805.7|84857|84807|84853.9|84803.9|20
1620260450000|2021-05-06 00:20:50|84855.1|84805.1|84856.2|84806.2|84857.1|84807.1|84855.1|84805.1|17
1620260460000|2021-05-06 00:21:00|84856.4|84806.4|84854.7|84804.7|84857.4|84807.4|84854.6|84804.6|17
1620260470000|2021-05-06 00:21:10|84854.9|84804.9|84855.3|84805.3|84855.3|84805.3|84853.9|84803.9|12
1620260480000|2021-05-06 00:21:20|84855.1|84805.1|84856.4|84806.4|84857|84807|84855.1|84805.1|20
1620260490000|2021-05-06 00:21:30|84856.5|84806.5|84857|84807|84858.8|84808.8|84856.5|84806.5|15
1620260500000|2021-05-06 00:21:40|84855.7|84805.7|84856.3|84806.3|84857.6|84807.6|84855.7|84805.7|15
1620260510000|2021-05-06 00:21:50|84855.5|84805.5|84856|84806|84856.3|84806.3|84854.5|84804.5|20
1620260520000|2021-05-06 00:22:00|84856.4|84806.4|84856.6|84806.6|84859.1|84809.1|84855.8|84805.8|14
1620260530000|2021-05-06 00:22:10|84858|84808|84856.3|84806.3|84858|84808|84856.3|84806.3|11
1620260540000|2021-05-06 00:22:20|84855.5|84805.5|84856.2|84806.2|84856.2|84806.2|84855|84805|8
1620260550000|2021-05-06 00:22:30|84856.3|84806.3|84855.9|84805.9|84858.4|84808.4|84855.5|84805.5|15
1620260560000|2021-05-06 00:22:40|84856.8|84806.8|84856.2|84806.2|84857.7|84807.7|84855.2|84805.2|16
1620260570000|2021-05-06 00:22:50|84856.3|84806.3|84857.8|84807.8|84858.2|84808.2|84855.4|84805.4|17
1620260580000|2021-05-06 00:23:00|84857.7|84807.7|84857.2|84807.2|84858.3|84808.3|84856.5|84806.5|23
1620260590000|2021-05-06 00:23:10|84855.9|84805.9|84856|84806|84856.2|84806.2|84855.7|84805.7|13
1620260600000|2021-05-06 00:23:20|84856.1|84806.1|84855.4|84805.4|84856.5|84806.5|84855.2|84805.2|12
1620260610000|2021-05-06 00:23:30|84855.3|84805.3|84854.9|84804.9|84861|84811|84854.9|84804.9|23
1620260620000|2021-05-06 00:23:40|84855.3|84805.3|84857.4|84807.4|84858.4|84808.4|84854.6|84804.6|21
1620260630000|2021-05-06 00:23:50|84857.5|84807.5|84855.4|84805.4|84857.5|84807.5|84853.7|84803.7|31
1620260640000|2021-05-06 00:24:00|84855.7|84805.7|84856.6|84806.6|84857.8|84807.8|84853.2|84803.2|33
1620260650000|2021-05-06 00:24:10|84856.5|84806.5|84856.1|84806.1|84856.7|84806.7|84855.7|84805.7|20
1620260660000|2021-05-06 00:24:20|84856|84806|84859.8|84809.8|84859.9|84809.9|84856|84806|17
1620260670000|2021-05-06 00:24:30|84859.7|84809.7|84858.9|84808.9|84860|84810|84857.8|84807.8|10
1620260680000|2021-05-06 00:24:40|84858.8|84808.8|84859.5|84809.5|84860.4|84810.4|84858.6|84808.6|14
1620260690000|2021-05-06 00:24:50|84859.8|84809.8|84859.7|84809.7|84859.8|84809.8|84858.6|84808.6|12
1620260700000|2021-05-06 00:25:00|84859.9|84809.9|84858.9|84808.9|84859.9|84809.9|84858.8|84808.8|9
1620260710000|2021-05-06 00:25:10|84858.8|84808.8|84859|84809|84860|84810|84858.6|84808.6|11
1620260720000|2021-05-06 00:25:20|84858.8|84808.8|84859.7|84809.7|84859.9|84809.9|84858.8|84808.8|17
1620260730000|2021-05-06 00:25:30|84859.5|84809.5|84857.8|84807.8|84859.5|84809.5|84856.4|84806.4|23
1620260740000|2021-05-06 00:25:40|84857.7|84807.7|84858|84808|84858|84808|84856.6|84806.6|18
1620260750000|2021-05-06 00:25:50|84858.5|84808.5|84856.6|84806.6|84858.6|84808.6|84856.3|84806.3|16
1620260760000|2021-05-06 00:26:00|84856.4|84806.4|84856.2|84806.2|84857.2|84807.2|84855.7|84805.7|21
1620260770000|2021-05-06 00:26:10|84855.9|84805.9|84858.7|84808.7|84859.2|84809.2|84855.6|84805.6|15
1620260780000|2021-05-06 00:26:20|84858.4|84808.4|84857.9|84807.9|84858.6|84808.6|84856.4|84806.4|15
1620260790000|2021-05-06 00:26:30|84858|84808|84857.2|84807.2|84860.7|84810.7|84857.2|84807.2|22
1620260800000|2021-05-06 00:26:40|84856.9|84806.9|84858.9|84808.9|84858.9|84808.9|84856.9|84806.9|22
1620260810000|2021-05-06 00:26:50|84859.1|84809.1|84862.8|84812.8|84863.7|84813.7|84859.1|84809.1|21
1620260820000|2021-05-06 00:27:00|84862.5|84812.5|84858.4|84808.4|84862.5|84812.5|84858.4|84808.4|16
1620260830000|2021-05-06 00:27:10|84858.5|84808.5|84858.4|84808.4|84859.2|84809.2|84858.3|84808.3|13
1620260840000|2021-05-06 00:27:20|84860.3|84810.3|84858.8|84808.8|84860.3|84810.3|84858.5|84808.5|8
1620260850000|2021-05-06 00:27:30|84858.9|84808.9|84858|84808|84859.9|84809.9|84858|84808|13
1620260860000|2021-05-06 00:27:40|84858.3|84808.3|84858.1|84808.1|84858.6|84808.6|84857.1|84807.1|21
1620260870000|2021-05-06 00:27:50|84859.3|84809.3|84858.6|84808.6|84860.1|84810.1|84858.5|84808.5|14
1620260880000|2021-05-06 00:28:00|84858.7|84808.7|84856.5|84806.5|84858.7|84808.7|84856.3|84806.3|19
1620260890000|2021-05-06 00:28:10|84856.3|84806.3|84854|84804|84856.7|84806.7|84854|84804|12
1620260900000|2021-05-06 00:28:20|84854.6|84804.6|84855.5|84805.5|84856.4|84806.4|84854.6|84804.6|11
1620260910000|2021-05-06 00:28:30|84855.7|84805.7|84866.9|84816.9|84869.4|84819.4|84855.5|84805.5|28
1620260920000|2021-05-06 00:28:40|84866.4|84816.4|84870|84820|84870.5|84820.5|84866.4|84816.4|21
1620260930000|2021-05-06 00:28:50|84870.6|84820.6|84869.6|84819.6|84871.3|84821.3|84868.9|84818.9|16
1620260940000|2021-05-06 00:29:00|84869.3|84819.3|84870.7|84820.7|84870.7|84820.7|84868.7|84818.7|16
1620260950000|2021-05-06 00:29:10|84870.6|84820.6|84867.7|84817.7|84870.6|84820.6|84867.7|84817.7|19
1620260960000|2021-05-06 00:29:20|84867.9|84817.9|84870.7|84820.7|84870.7|84820.7|84867.4|84817.4|8
1620260970000|2021-05-06 00:29:30|84870.8|84820.8|84876.3|84826.3|84877.4|84827.4|84867.6|84817.6|21
1620260980000|2021-05-06 00:29:40|84878.2|84828.2|84872.8|84822.8|84878.4|84828.4|84872.7|84822.7|33
1620260990000|2021-05-06 00:29:50|84873.9|84823.9|84870.4|84820.4|84873.9|84823.9|84870|84820|37
1620261000000|2021-05-06 00:30:00|84870.5|84820.5|84870.7|84820.7|84871.4|84821.4|84869.7|84819.7|22
1620261010000|2021-05-06 00:30:10|84870.4|84820.4|84872.5|84822.5|84873.4|84823.4|84869.1|84819.1|20
1620261020000|2021-05-06 00:30:20|84872.4|84822.4|84872.9|84822.9|84874.8|84824.8|84870.5|84820.5|22
1620261030000|2021-05-06 00:30:30|84873.2|84823.2|84873.7|84823.7|84875.3|84825.3|84870.5|84820.5|21
1620261040000|2021-05-06 00:30:40|84873.6|84823.6|84870.9|84820.9|84873.6|84823.6|84870.8|84820.8|17
1620261050000|2021-05-06 00:30:50|84870.8|84820.8|84871.3|84821.3|84874.7|84824.7|84870.4|84820.4|19
1620261060000|2021-05-06 00:31:00|84871.5|84821.5|84869.8|84819.8|84872.5|84822.5|84868.9|84818.9|24
1620261070000|2021-05-06 00:31:10|84870.2|84820.2|84868.3|84818.3|84870.2|84820.2|84866.1|84816.1|13
1620261080000|2021-05-06 00:31:20|84868.1|84818.1|84869.4|84819.4|84872.8|84822.8|84868.1|84818.1|25
1620261090000|2021-05-06 00:31:30|84869.1|84819.1|84866.4|84816.4|84869.2|84819.2|84866.3|84816.3|22
1620261100000|2021-05-06 00:31:40|84866.5|84816.5|84865|84815|84866.8|84816.8|84864.9|84814.9|10
1620261110000|2021-05-06 00:31:50|84863.9|84813.9|84865.9|84815.9|84866.7|84816.7|84863.9|84813.9|16
1620261120000|2021-05-06 00:32:00|84865.7|84815.7|84865.9|84815.9|84866.9|84816.9|84864.5|84814.5|22
1620261130000|2021-05-06 00:32:10|84865.8|84815.8|84867.1|84817.1|84868.1|84818.1|84865.8|84815.8|17
1620261140000|2021-05-06 00:32:20|84867.3|84817.3|84868|84818|84869.8|84819.8|84867.1|84817.1|28
1620261150000|2021-05-06 00:32:30|84868.2|84818.2|84869.3|84819.3|84869.9|84819.9|84868|84818|21
1620261160000|2021-05-06 00:32:40|84869|84819|84869|84819|84869.3|84819.3|84868.8|84818.8|7
1620261170000|2021-05-06 00:32:50|84868.7|84818.7|84867.4|84817.4|84870.7|84820.7|84867.4|84817.4|27
1620261180000|2021-05-06 00:33:00|84867.7|84817.7|84867.1|84817.1|84868.9|84818.9|84866.9|84816.9|16
1620261190000|2021-05-06 00:33:10|84867.2|84817.2|84868.1|84818.1|84868.4|84818.4|84867.2|84817.2|14
1620261200000|2021-05-06 00:33:20|84872.7|84822.7|84871.7|84821.7|84873.6|84823.6|84871.6|84821.6|21
1620261210000|2021-05-06 00:33:30|84871.6|84821.6|84876.3|84826.3|84877.5|84827.5|84871.5|84821.5|24
1620261220000|2021-05-06 00:33:40|84876.1|84826.1|84875.4|84825.4|84877.3|84827.3|84874.9|84824.9|16
1620261230000|2021-05-06 00:33:50|84873.4|84823.4|84874.8|84824.8|84876.7|84826.7|84873.4|84823.4|17
1620261240000|2021-05-06 00:34:00|84874.7|84824.7|84875|84825|84875.4|84825.4|84874.3|84824.3|16
1620261250000|2021-05-06 00:34:10|84874.3|84824.3|84873.4|84823.4|84874.8|84824.8|84872.8|84822.8|16
1620261260000|2021-05-06 00:34:20|84873.2|84823.2|84875.5|84825.5|84875.5|84825.5|84872.5|84822.5|12
1620261270000|2021-05-06 00:34:30|84875.3|84825.3|84875.3|84825.3|84875.7|84825.7|84872.6|84822.6|13
1620261280000|2021-05-06 00:34:40|84875|84825|84875.2|84825.2|84876.1|84826.1|84873|84823|28
1620261290000|2021-05-06 00:34:50|84875.3|84825.3|84875.2|84825.2|84875.7|84825.7|84874.2|84824.2|9
1620261300000|2021-05-06 00:35:00|84874.4|84824.4|84879.7|84829.7|84879.7|84829.7|84874.4|84824.4|25
1620261310000|2021-05-06 00:35:10|84878.3|84828.3|84876.5|84826.5|84879.7|84829.7|84876.1|84826.1|21
1620261320000|2021-05-06 00:35:20|84875.4|84825.4|84874.9|84824.9|84875.5|84825.5|84874.6|84824.6|8
1620261330000|2021-05-06 00:35:30|84875|84825|84874.1|84824.1|84875.2|84825.2|84874|84824|8
1620261340000|2021-05-06 00:35:40|84874.2|84824.2|84878|84828|84879.1|84829.1|84873.9|84823.9|17
1620261350000|2021-05-06 00:35:50|84877.5|84827.5|84877|84827|84877.7|84827.7|84876.8|84826.8|20
1620261360000|2021-05-06 00:36:00|84876.9|84826.9|84874.6|84824.6|84877.5|84827.5|84874.6|84824.6|29
1620261370000|2021-05-06 00:36:10|84875.1|84825.1|84876.9|84826.9|84877.3|84827.3|84873.2|84823.2|20
1620261380000|2021-05-06 00:36:20|84875.8|84825.8|84875.6|84825.6|84876.8|84826.8|84875.3|84825.3|22
1620261390000|2021-05-06 00:36:30|84875.9|84825.9|84875|84825|84877.3|84827.3|84875|84825|18
1620261400000|2021-05-06 00:36:40|84875.2|84825.2|84877.7|84827.7|84880.3|84830.3|84875|84825|25
1620261410000|2021-05-06 00:36:50|84877.8|84827.8|84878|84828|84878.4|84828.4|84877.4|84827.4|18
1620261420000|2021-05-06 00:37:00|84877.6|84827.6|84879.8|84829.8|84880.4|84830.4|84877.6|84827.6|8
1620261430000|2021-05-06 00:37:10|84879.7|84829.7|84879.7|84829.7|84884|84834|84879.4|84829.4|32
1620261440000|2021-05-06 00:37:20|84880.1|84830.1|84877.9|84827.9|84880.6|84830.6|84877.9|84827.9|23
1620261450000|2021-05-06 00:37:30|84878.7|84828.7|84878.1|84828.1|84878.7|84828.7|84876.6|84826.6|22
1620261460000|2021-05-06 00:37:40|84877.6|84827.6|84877.5|84827.5|84879.2|84829.2|84876.4|84826.4|17
1620261470000|2021-05-06 00:37:50|84876.7|84826.7|84875.9|84825.9|84876.7|84826.7|84875.9|84825.9|11
1620261480000|2021-05-06 00:38:00|84876.1|84826.1|84875.4|84825.4|84879.4|84829.4|84875.4|84825.4|13
1620261490000|2021-05-06 00:38:10|84876.1|84826.1|84879|84829|84881|84831|84875.5|84825.5|25
1620261500000|2021-05-06 00:38:20|84879.1|84829.1|84880.2|84830.2|84880.2|84830.2|84878.8|84828.8|21
1620261510000|2021-05-06 00:38:30|84879.9|84829.9|84880.5|84830.5|84881.3|84831.3|84879|84829|20
1620261520000|2021-05-06 00:38:40|84881|84831|84880|84830|84881|84831|84879.9|84829.9|14
1620261530000|2021-05-06 00:38:50|84880.2|84830.2|84880|84830|84880.2|84830.2|84879.1|84829.1|17
1620261540000|2021-05-06 00:39:00|84879.9|84829.9|84879.8|84829.8|84881.2|84831.2|84878|84828|22
1620261550000|2021-05-06 00:39:10|84880.4|84830.4|84878.9|84828.9|84880.4|84830.4|84878.7|84828.7|16
1620261560000|2021-05-06 00:39:20|84879.1|84829.1|84878.9|84828.9|84882.3|84832.3|84877.9|84827.9|24
1620261570000|2021-05-06 00:39:30|84878.4|84828.4|84878.4|84828.4|84880.2|84830.2|84877.3|84827.3|15
1620261580000|2021-05-06 00:39:40|84877.5|84827.5|84879.2|84829.2|84880|84830|84876|84826|21
1620261590000|2021-05-06 00:39:50|84878.9|84828.9|84876.9|84826.9|84878.9|84828.9|84876.9|84826.9|19
1620261600000|2021-05-06 00:40:00|84876.7|84826.7|84877.4|84827.4|84879|84829|84875.1|84825.1|27
1620261610000|2021-05-06 00:40:10|84877.1|84827.1|84878.2|84828.2|84879|84829|84877|84827|21
1620261620000|2021-05-06 00:40:20|84878.5|84828.5|84879.5|84829.5|84880.8|84830.8|84878.5|84828.5|6
1620261630000|2021-05-06 00:40:30|84879.2|84829.2|84878.4|84828.4|84879.5|84829.5|84877|84827|18
1620261640000|2021-05-06 00:40:40|84878.2|84828.2|84877.5|84827.5|84879.5|84829.5|84877.5|84827.5|22
1620261650000|2021-05-06 00:40:50|84877.6|84827.6|84878|84828|84878.8|84828.8|84876.5|84826.5|21
1620261660000|2021-05-06 00:41:00|84878.6|84828.6|84886|84836|84886.6|84836.6|84877.3|84827.3|26
1620261670000|2021-05-06 00:41:10|84885.8|84835.8|84885.1|84835.1|84886.7|84836.7|84884.9|84834.9|16
1620261680000|2021-05-06 00:41:20|84885.3|84835.3|84884.8|84834.8|84885.5|84835.5|84884.2|84834.2|26
1620261690000|2021-05-06 00:41:30|84884.9|84834.9|84883.8|84833.8|84885|84835|84883.6|84833.6|17
1620261700000|2021-05-06 00:41:40|84884|84834|84885.6|84835.6|84886.3|84836.3|84882.9|84832.9|19
1620261710000|2021-05-06 00:41:50|84884.7|84834.7|84883.9|84833.9|84884.8|84834.8|84883|84833|26
1620261720000|2021-05-06 00:42:00|84884.1|84834.1|84883.2|84833.2|84884.6|84834.6|84882.2|84832.2|24
1620261730000|2021-05-06 00:42:10|84883.5|84833.5|84885.2|84835.2|84885.3|84835.3|84883.3|84833.3|25
1620261740000|2021-05-06 00:42:20|84885.1|84835.1|84885.3|84835.3|84885.5|84835.5|84884.6|84834.6|18
1620261750000|2021-05-06 00:42:30|84884.6|84834.6|84884.5|84834.5|84885|84835|84884.3|84834.3|16
1620261760000|2021-05-06 00:42:40|84884.4|84834.4|84889.9|84839.9|84890.7|84840.7|84884.4|84834.4|17
1620261770000|2021-05-06 00:42:50|84888.8|84838.8|84888|84838|84889.9|84839.9|84887.3|84837.3|18
1620261780000|2021-05-06 00:43:00|84888.3|84838.3|84889.1|84839.1|84890.5|84840.5|84887.2|84837.2|15
1620261790000|2021-05-06 00:43:10|84888.9|84838.9|84893.6|84843.6|84895|84845|84888.4|84838.4|24
1620261800000|2021-05-06 00:43:20|84894.3|84844.3|84893.8|84843.8|84894.3|84844.3|84892.7|84842.7|25
1620261810000|2021-05-06 00:43:30|84893.2|84843.2|84891.4|84841.4|84893.2|84843.2|84890.6|84840.6|21
1620261820000|2021-05-06 00:43:40|84891.2|84841.2|84889.7|84839.7|84892.5|84842.5|84889.7|84839.7|17
1620261830000|2021-05-06 00:43:50|84889.9|84839.9|84891|84841|84891.1|84841.1|84889.2|84839.2|15
1620261840000|2021-05-06 00:44:00|84890.9|84840.9|84890.4|84840.4|84892.2|84842.2|84889.8|84839.8|26
1620261850000|2021-05-06 00:44:10|84890.9|84840.9|84892|84842|84894.4|84844.4|84890.1|84840.1|19
1620261860000|2021-05-06 00:44:20|84891.6|84841.6|84891.2|84841.2|84892.3|84842.3|84891.1|84841.1|15
1620261870000|2021-05-06 00:44:30|84891.1|84841.1|84891.9|84841.9|84892.5|84842.5|84890.8|84840.8|22
1620261880000|2021-05-06 00:44:40|84891.7|84841.7|84894.2|84844.2|84894.4|84844.4|84890.2|84840.2|25
1620261890000|2021-05-06 00:44:50|84894.4|84844.4|84891|84841|84894.6|84844.6|84891|84841|35
1620261900000|2021-05-06 00:45:00|84890.9|84840.9|84892.4|84842.4|84893.4|84843.4|84890.7|84840.7|28
1620261910000|2021-05-06 00:45:10|84892.1|84842.1|84890.8|84840.8|84892.4|84842.4|84886.9|84836.9|19
1620261920000|2021-05-06 00:45:20|84891.3|84841.3|84891.2|84841.2|84891.8|84841.8|84891|84841|13
1620261930000|2021-05-06 00:45:30|84890.2|84840.2|84889.5|84839.5|84890.7|84840.7|84887.8|84837.8|29
1620261940000|2021-05-06 00:45:40|84890.4|84840.4|84891.3|84841.3|84892.3|84842.3|84888.8|84838.8|23
1620261950000|2021-05-06 00:45:50|84890.8|84840.8|84890.7|84840.7|84891.8|84841.8|84888.4|84838.4|21
1620261960000|2021-05-06 00:46:00|84891.1|84841.1|84889.7|84839.7|84892.7|84842.7|84889.6|84839.6|32
1620261970000|2021-05-06 00:46:10|84888.8|84838.8|84890|84840|84894|84844|84888.8|84838.8|27
1620261980000|2021-05-06 00:46:20|84890.5|84840.5|84892.3|84842.3|84892.5|84842.5|84889.2|84839.2|29
1620261990000|2021-05-06 00:46:30|84892.2|84842.2|84891.5|84841.5|84893.3|84843.3|84891.2|84841.2|20
1620262000000|2021-05-06 00:46:40|84891.4|84841.4|84891.8|84841.8|84891.8|84841.8|84891.2|84841.2|10
1620262010000|2021-05-06 00:46:50|84891.5|84841.5|84892.4|84842.4|84892.5|84842.5|84888.6|84838.6|25
1620262020000|2021-05-06 00:47:00|84892|84842|84891.4|84841.4|84892.5|84842.5|84890.2|84840.2|26
1620262030000|2021-05-06 00:47:10|84890.7|84840.7|84891.8|84841.8|84891.8|84841.8|84888.3|84838.3|30
1620262040000|2021-05-06 00:47:20|84891.2|84841.2|84890.5|84840.5|84891.3|84841.3|84890.3|84840.3|15
1620262050000|2021-05-06 00:47:30|84890.3|84840.3|84890.4|84840.4|84891.4|84841.4|84890.3|84840.3|12
1620262060000|2021-05-06 00:47:40|84890.6|84840.6|84888.3|84838.3|84891.4|84841.4|84887.8|84837.8|22
1620262070000|2021-05-06 00:47:50|84887.8|84837.8|84886.1|84836.1|84887.9|84837.9|84886.1|84836.1|16
1620262080000|2021-05-06 00:48:00|84886.7|84836.7|84889|84839|84889.8|84839.8|84885.8|84835.8|25
1620262090000|2021-05-06 00:48:10|84889.2|84839.2|84885.2|84835.2|84889.3|84839.3|84885|84835|23
1620262100000|2021-05-06 00:48:20|84884.7|84834.7|84886.8|84836.8|84887|84837|84884.7|84834.7|22
1620262110000|2021-05-06 00:48:30|84886.6|84836.6|84887.2|84837.2|84887.4|84837.4|84885.9|84835.9|25
1620262120000|2021-05-06 00:48:40|84887.1|84837.1|84886|84836|84887.8|84837.8|84885.4|84835.4|23
1620262130000|2021-05-06 00:48:50|84885.9|84835.9|84886.1|84836.1|84886.7|84836.7|84885.5|84835.5|28
1620262140000|2021-05-06 00:49:00|84886.4|84836.4|84891.3|84841.3|84892.2|84842.2|84886.1|84836.1|26
1620262150000|2021-05-06 00:49:10|84891.2|84841.2|84890|84840|84891.6|84841.6|84889.1|84839.1|37
1620262160000|2021-05-06 00:49:20|84889.7|84839.7|84888.8|84838.8|84891.1|84841.1|84888.8|84838.8|29
1620262170000|2021-05-06 00:49:30|84889.2|84839.2|84887.7|84837.7|84889.9|84839.9|84887.4|84837.4|25
1620262180000|2021-05-06 00:49:40|84887.8|84837.8|84889.1|84839.1|84890.9|84840.9|84887.8|84837.8|30
1620262190000|2021-05-06 00:49:50|84889.3|84839.3|84890.1|84840.1|84891.3|84841.3|84889.1|84839.1|20
1620262200000|2021-05-06 00:50:00|84890|84840|84888.5|84838.5|84890.2|84840.2|84888|84838|21
1620262210000|2021-05-06 00:50:10|84889.3|84839.3|84888.4|84838.4|84889.4|84839.4|84888.4|84838.4|12
1620262220000|2021-05-06 00:50:20|84888.5|84838.5|84889.2|84839.2|84889.5|84839.5|84888.4|84838.4|23
1620262230000|2021-05-06 00:50:30|84889.3|84839.3|84886.5|84836.5|84889.3|84839.3|84886.5|84836.5|27
1620262240000|2021-05-06 00:50:40|84886.8|84836.8|84886.2|84836.2|84887.2|84837.2|84886.2|84836.2|17
1620262250000|2021-05-06 00:50:50|84886.1|84836.1|84887.6|84837.6|84888.1|84838.1|84886.1|84836.1|16
1620262260000|2021-05-06 00:51:00|84887.3|84837.3|84886.7|84836.7|84888.6|84838.6|84886.7|84836.7|19
1620262270000|2021-05-06 00:51:10|84886.2|84836.2|84889.2|84839.2|84889.2|84839.2|84884.4|84834.4|27
1620262280000|2021-05-06 00:51:20|84888.5|84838.5|84891.3|84841.3|84891.6|84841.6|84888.5|84838.5|29
1620262290000|2021-05-06 00:51:30|84892.5|84842.5|84892.1|84842.1|84895.9|84845.9|84890.8|84840.8|32
1620262300000|2021-05-06 00:51:40|84892.3|84842.3|84893|84843|84895.3|84845.3|84889.8|84839.8|41
1620262310000|2021-05-06 00:51:50|84891.1|84841.1|84890.8|84840.8|84895|84845|84890.1|84840.1|37
1620262320000|2021-05-06 00:52:00|84892.4|84842.4|84892.9|84842.9|84898.1|84848.1|84891.4|84841.4|39
1620262330000|2021-05-06 00:52:10|84891.4|84841.4|84888.8|84838.8|84892.1|84842.1|84887.5|84837.5|42
1620262340000|2021-05-06 00:52:20|84891.3|84841.3|84891.7|84841.7|84893.3|84843.3|84889.2|84839.2|40
1620262350000|2021-05-06 00:52:30|84891.5|84841.5|84893.9|84843.9|84893.9|84843.9|84890.4|84840.4|21
1620262360000|2021-05-06 00:52:40|84894.2|84844.2|84897.5|84847.5|84897.5|84847.5|84891.9|84841.9|31
1620262370000|2021-05-06 00:52:50|84901.5|84851.5|84900.9|84850.9|84901.5|84851.5|84896.8|84846.8|29
1620262380000|2021-05-06 00:53:00|84901.3|84851.3|84907.1|84857.1|84909.3|84859.3|84901.2|84851.2|32
1620262390000|2021-05-06 00:53:10|84906.4|84856.4|84912.6|84862.6|84912.6|84862.6|84905.7|84855.7|40
1620262400000|2021-05-06 00:53:20|84911.2|84861.2|84912.3|84862.3|84914.1|84864.1|84907.5|84857.5|36
1620262410000|2021-05-06 00:53:30|84912.2|84862.2|84912.4|84862.4|84913.2|84863.2|84911.2|84861.2|24
1620262420000|2021-05-06 00:53:40|84911.7|84861.7|84909.6|84859.6|84912.9|84862.9|84905.7|84855.7|31
1620262430000|2021-05-06 00:53:50|84908.6|84858.6|84909.5|84859.5|84911.6|84861.6|84907.6|84857.6|36
1620262440000|2021-05-06 00:54:00|84909.6|84859.6|84911.8|84861.8|84912|84862|84908.9|84858.9|32
1620262450000|2021-05-06 00:54:10|84912|84862|84916.1|84866.1|84916.2|84866.2|84911.1|84861.1|36
1620262460000|2021-05-06 00:54:20|84917.6|84867.6|84924.2|84874.2|84925.5|84875.5|84917.6|84867.6|38
1620262470000|2021-05-06 00:54:30|84924|84874|84931.4|84881.4|84931.6|84881.6|84922.3|84872.3|37
1620262480000|2021-05-06 00:54:40|84931.7|84881.7|84938.1|84888.1|84938.2|84888.2|84929.7|84879.7|42
1620262490000|2021-05-06 00:54:50|84938.5|84888.5|84934.4|84884.4|84939.7|84889.7|84933.9|84883.9|44
1620262500000|2021-05-06 00:55:00|84932.9|84882.9|84933|84883|84942.8|84885.7|84929.1|84868.6|34
1620262510000|2021-05-06 00:55:10|84932.8|84882.8|84934.4|84884.4|84937.4|84887.4|84930.2|84880.2|37
1620262520000|2021-05-06 00:55:20|84936.4|84886.4|84935.4|84885.4|84939|84889|84933.9|84883.9|38
1620262530000|2021-05-06 00:55:30|84936.1|84886.1|84933.6|84883.6|84936.4|84886.4|84933.3|84883.3|21
1620262540000|2021-05-06 00:55:40|84933.5|84883.5|84939.7|84889.7|84940.3|84890.3|84933.2|84883.2|30
1620262550000|2021-05-06 00:55:50|84938.4|84888.4|84925|84875|84938.9|84888.9|84918.7|84868.7|35
1620262560000|2021-05-06 00:56:00|84925.3|84875.3|84923.8|84873.8|84929.5|84879.5|84923.6|84873.6|40
1620262570000|2021-05-06 00:56:10|84923.9|84873.9|84926.8|84876.8|84926.9|84876.9|84922.5|84872.5|31
1620262580000|2021-05-06 00:56:20|84926|84876|84926.5|84876.5|84926.5|84876.5|84924.6|84874.6|19
1620262590000|2021-05-06 00:56:30|84926.4|84876.4|84926|84876|84926.4|84876.4|84925.4|84875.4|15
1620262600000|2021-05-06 00:56:40|84924.5|84874.5|84925.4|84875.4|84928.3|84878.3|84924.5|84874.5|22
1620262610000|2021-05-06 00:56:50|84924.7|84874.7|84925.7|84875.7|84926.1|84876.1|84924.2|84874.2|16
1620262620000|2021-05-06 00:57:00|84924.2|84874.2|84927.4|84877.4|84927.4|84877.4|84924.2|84874.2|25
1620262630000|2021-05-06 00:57:10|84927.8|84877.8|84928.2|84878.2|84928.7|84878.7|84927.8|84877.8|18
1620262640000|2021-05-06 00:57:20|84928.3|84878.3|84924.6|84874.6|84928.9|84878.9|84924.5|84874.5|20
1620262650000|2021-05-06 00:57:30|84924.4|84874.4|84921.3|84871.3|84925.5|84875.5|84919.9|84869.9|26
1620262660000|2021-05-06 00:57:40|84920.3|84870.3|84918.1|84868.1|84922.3|84872.3|84916.9|84866.9|30
1620262670000|2021-05-06 00:57:50|84918.2|84868.2|84918.1|84868.1|84918.3|84868.3|84914.9|84864.9|13
1620262680000|2021-05-06 00:58:00|84918|84868|84918.9|84868.9|84920.1|84870.1|84914.9|84864.9|32
1620262690000|2021-05-06 00:58:10|84919.2|84869.2|84922.1|84872.1|84923|84873|84919.2|84869.2|22
1620262700000|2021-05-06 00:58:20|84922.6|84872.6|84924.2|84874.2|84924.2|84874.2|84921.1|84871.1|34
1620262710000|2021-05-06 00:58:30|84924|84874|84926.6|84876.6|84926.6|84876.6|84922.1|84872.1|34
1620262720000|2021-05-06 00:58:40|84926.5|84876.5|84924.3|84874.3|84926.5|84876.5|84922.7|84872.7|16
1620262730000|2021-05-06 00:58:50|84924.7|84874.7|84924.4|84874.4|84925.2|84875.2|84924.2|84874.2|13
1620262740000|2021-05-06 00:59:00|84924.5|84874.5|84925.9|84875.9|84927.1|84877.1|84924.1|84874.1|24
1620262750000|2021-05-06 00:59:10|84926.1|84876.1|84924.2|84874.2|84926.1|84876.1|84923.1|84873.1|20
1620262760000|2021-05-06 00:59:20|84925.7|84875.7|84925.8|84875.8|84927.1|84877.1|84925|84875|28
1620262770000|2021-05-06 00:59:30|84925.7|84875.7|84927.1|84877.1|84927.3|84877.3|84924.8|84874.8|23
1620262780000|2021-05-06 00:59:40|84927|84877|84924.7|84874.7|84927.2|84877.2|84923.7|84873.7|31
1620262790000|2021-05-06 00:59:50|84924.8|84874.8|84926.5|84876.5|84926.8|84876.8|84924.8|84874.8|30
1620262800000|2021-05-06 01:00:00|84926.4|84876.4|84925.9|84875.9|84933.4|84882.4|84918.5|84856.4|43
1620262810000|2021-05-06 01:00:10|84924.2|84874.2|84926.3|84876.3|84926.7|84876.7|84923.3|84873.3|35
1620262820000|2021-05-06 01:00:20|84926.1|84876.1|84927|84877|84927.8|84877.8|84925.9|84875.9|26
1620262830000|2021-05-06 01:00:30|84927.5|84877.5|84925.5|84875.5|84927.8|84877.8|84924.3|84874.3|35
1620262840000|2021-05-06 01:00:40|84924.9|84874.9|84928.9|84878.9|84929.1|84879.1|84924.1|84874.1|32
1620262850000|2021-05-06 01:00:50|84929.1|84879.1|84932.1|84882.1|84932.1|84882.1|84929|84879|20
1620262860000|2021-05-06 01:01:00|84932|84882|84930.1|84880.1|84932|84882|84928.5|84878.5|33
1620262870000|2021-05-06 01:01:10|84930.4|84880.4|84929.3|84879.3|84930.4|84880.4|84926.8|84876.8|26
1620262880000|2021-05-06 01:01:20|84928|84878|84929.5|84879.5|84930|84880|84927.6|84877.6|24
1620262890000|2021-05-06 01:01:30|84927.5|84877.5|84932.6|84882.6|84932.6|84882.6|84926.9|84876.9|29
1620262900000|2021-05-06 01:01:40|84931.3|84881.3|84930.6|84880.6|84934|84884|84928.9|84878.9|30
1620262910000|2021-05-06 01:01:50|84931.6|84881.6|84931.5|84881.5|84932.4|84882.4|84929.3|84879.3|37
1620262920000|2021-05-06 01:02:00|84931.4|84881.4|84930.5|84880.5|84932.2|84882.2|84928.8|84878.8|38
1620262930000|2021-05-06 01:02:10|84931.1|84881.1|84926.4|84876.4|84933.6|84883.6|84925.9|84875.9|41
1620262940000|2021-05-06 01:02:20|84926.3|84876.3|84923.8|84873.8|84927.3|84877.3|84922.5|84872.5|26
1620262950000|2021-05-06 01:02:30|84923.6|84873.6|84923.6|84873.6|84924.8|84874.8|84920.8|84870.8|39
1620262960000|2021-05-06 01:02:40|84923.9|84873.9|84925.5|84875.5|84925.5|84875.5|84923.7|84873.7|23
1620262970000|2021-05-06 01:02:50|84925.6|84875.6|84925|84875|84926.3|84876.3|84924.6|84874.6|18
1620262980000|2021-05-06 01:03:00|84924.9|84874.9|84927|84877|84928.5|84878.5|84924.6|84874.6|35
1620262990000|2021-05-06 01:03:10|84927.9|84877.9|84907.9|84857.9|84928.5|84878.5|84906.3|84856.3|36
1620263000000|2021-05-06 01:03:20|84907.4|84857.4|84909.2|84859.2|84912.6|84862.6|84904.3|84854.3|26
1620263010000|2021-05-06 01:03:30|84909.4|84859.4|84902.8|84852.8|84909.7|84859.7|84902.8|84852.8|22
1620263020000|2021-05-06 01:03:40|84903.6|84853.6|84904.6|84854.6|84905.2|84855.2|84903.6|84853.6|11
1620263030000|2021-05-06 01:03:50|84904.5|84854.5|84905.5|84855.5|84906.6|84856.6|84903.7|84853.7|23
1620263040000|2021-05-06 01:04:00|84903.1|84853.1|84905|84855|84905|84855|84903|84853|20
1620263050000|2021-05-06 01:04:10|84904.9|84854.9|84904.9|84854.9|84905.4|84855.4|84904.2|84854.2|19
1620263060000|2021-05-06 01:04:20|84905.2|84855.2|84910.5|84860.5|84914.6|84864.6|84904.6|84854.6|26
1620263070000|2021-05-06 01:04:30|84910.4|84860.4|84911.2|84861.2|84912.3|84862.3|84909.5|84859.5|31
1620263080000|2021-05-06 01:04:40|84910.9|84860.9|84912.5|84862.5|84913.2|84863.2|84908|84858|28
1620263090000|2021-05-06 01:04:50|84912.8|84862.8|84912.9|84862.9|84913.5|84863.5|84911.7|84861.7|24
1620263100000|2021-05-06 01:05:00|84912.8|84862.8|84911.4|84861.4|84913|84863|84909.3|84859.3|23
1620263110000|2021-05-06 01:05:10|84911.5|84861.5|84910.3|84860.3|84912|84862|84910.1|84860.1|27
1620263120000|2021-05-06 01:05:20|84910.2|84860.2|84912.3|84862.3|84914.3|84864.3|84909.9|84859.9|35
1620263130000|2021-05-06 01:05:30|84912.4|84862.4|84912|84862|84913.3|84863.3|84910.2|84860.2|23
1620263140000|2021-05-06 01:05:40|84911.8|84861.8|84910.1|84860.1|84912.2|84862.2|84909.4|84859.4|24
1620263150000|2021-05-06 01:05:50|84910|84860|84910.2|84860.2|84911.3|84861.3|84909.8|84859.8|23
1620263160000|2021-05-06 01:06:00|84910.1|84860.1|84910.7|84860.7|84911.9|84861.9|84909.3|84859.3|31
1620263170000|2021-05-06 01:06:10|84909.6|84859.6|84911|84861|84912.3|84862.3|84908.9|84858.9|23
1620263180000|2021-05-06 01:06:20|84910.1|84860.1|84910.2|84860.2|84910.7|84860.7|84908.6|84858.6|20
1620263190000|2021-05-06 01:06:30|84910.4|84860.4|84911.2|84861.2|84912.9|84862.9|84909.5|84859.5|19
1620263200000|2021-05-06 01:06:40|84911.4|84861.4|84913.4|84863.4|84913.4|84863.4|84910.8|84860.8|19
1620263210000|2021-05-06 01:06:50|84913.6|84863.6|84911.2|84861.2|84916.3|84866.3|84908.8|84858.8|28
1620263220000|2021-05-06 01:07:00|84911.5|84861.5|84911.1|84861.1|84911.6|84861.6|84909.6|84859.6|25
1620263230000|2021-05-06 01:07:10|84911|84861|84911.2|84861.2|84911.2|84861.2|84908.6|84858.6|24
1620263240000|2021-05-06 01:07:20|84910.8|84860.8|84910.7|84860.7|84911.7|84861.7|84910.2|84860.2|21
1620263250000|2021-05-06 01:07:30|84911|84861|84907.9|84857.9|84911.6|84861.6|84907.8|84857.8|20
1620263260000|2021-05-06 01:07:40|84908|84858|84911.7|84861.7|84911.7|84861.7|84907.1|84857.1|21
1620263270000|2021-05-06 01:07:50|84911.1|84861.1|84910.9|84860.9|84912.2|84862.2|84910.5|84860.5|24
1620263280000|2021-05-06 01:08:00|84911|84861|84911.4|84861.4|84911.4|84861.4|84909.7|84859.7|19
1620263290000|2021-05-06 01:08:10|84911.1|84861.1|84909.7|84859.7|84911.3|84861.3|84909.3|84859.3|14
1620263300000|2021-05-06 01:08:20|84910|84860|84914.2|84864.2|84914.3|84864.3|84908.9|84858.9|30
1620263310000|2021-05-06 01:08:30|84913.8|84863.8|84919.3|84869.3|84923.3|84873.3|84908.7|84858.7|31
1620263320000|2021-05-06 01:08:40|84920.1|84870.1|84916.3|84866.3|84927.8|84877.8|84916.3|84866.3|34
1620263330000|2021-05-06 01:08:50|84916.7|84866.7|84922|84872|84922.2|84872.2|84916.7|84866.7|39
1620263340000|2021-05-06 01:09:00|84921.8|84871.8|84918.3|84868.3|84922.1|84872.1|84918.3|84868.3|26
1620263350000|2021-05-06 01:09:10|84918.1|84868.1|84924.3|84874.3|84924.3|84874.3|84917.9|84867.9|41
1620263360000|2021-05-06 01:09:20|84924.1|84874.1|84920.6|84870.6|84926.2|84876.2|84918.2|84868.2|28
1620263370000|2021-05-06 01:09:30|84920.8|84870.8|84921.1|84871.1|84921.2|84871.2|84918.3|84868.3|29
1620263380000|2021-05-06 01:09:40|84920.2|84870.2|84925.9|84875.9|84927.6|84877.6|84919.2|84869.2|32
1620263390000|2021-05-06 01:09:50|84925.8|84875.8|84921.6|84871.6|84927.7|84877.7|84919.3|84869.3|30
1620263400000|2021-05-06 01:10:00|84921.5|84871.5|84924.5|84874.5|84925|84875|84919.6|84869.6|26
1620263410000|2021-05-06 01:10:10|84924.4|84874.4|84922.9|84872.9|84924.4|84874.4|84921.3|84871.3|18
1620263420000|2021-05-06 01:10:20|84923.3|84873.3|84921.3|84871.3|84923.5|84873.5|84920.7|84870.7|22
1620263430000|2021-05-06 01:10:30|84921.4|84871.4|84920.1|84870.1|84923.3|84873.3|84918.7|84868.7|24
1620263440000|2021-05-06 01:10:40|84920.6|84870.6|84920.9|84870.9|84920.9|84870.9|84919.5|84869.5|16
1620263450000|2021-05-06 01:10:50|84920.5|84870.5|84919.4|84869.4|84920.9|84870.9|84918.1|84868.1|21
1620263460000|2021-05-06 01:11:00|84919.8|84869.8|84916.2|84866.2|84921.6|84871.6|84916.2|84866.2|31
1620263470000|2021-05-06 01:11:10|84915.9|84865.9|84906.1|84856.1|84915.9|84865.9|84904.3|84854.3|35
1620263480000|2021-05-06 01:11:20|84906.4|84856.4|84907.6|84857.6|84907.7|84857.7|84905.3|84855.3|23
1620263490000|2021-05-06 01:11:30|84902.9|84852.9|84902.9|84852.9|84903.5|84853.5|84898.8|84848.8|34
1620263500000|2021-05-06 01:11:40|84903.6|84853.6|84900.5|84850.5|84903.7|84853.7|84897.7|84847.7|19
1620263510000|2021-05-06 01:11:50|84901.3|84851.3|84899.7|84849.7|84903.3|84853.3|84897.6|84847.6|26
1620263520000|2021-05-06 01:12:00|84899.5|84849.5|84903.6|84853.6|84903.6|84853.6|84898.7|84848.7|24
1620263530000|2021-05-06 01:12:10|84902.9|84852.9|84906.8|84856.8|84908.1|84858.1|84902.9|84852.9|31
1620263540000|2021-05-06 01:12:20|84908.3|84858.3|84907.4|84857.4|84910.2|84860.2|84905.3|84855.3|24
1620263550000|2021-05-06 01:12:30|84907.3|84857.3|84901.4|84851.4|84907.3|84857.3|84898.8|84848.8|40
1620263560000|2021-05-06 01:12:40|84902.3|84852.3|84903.5|84853.5|84904|84854|84901.9|84851.9|36
1620263570000|2021-05-06 01:12:50|84903.2|84853.2|84903.8|84853.8|84905.1|84855.1|84901.4|84851.4|39
1620263580000|2021-05-06 01:13:00|84902|84852|84895.4|84845.4|84902|84852|84893.1|84843.1|30
1620263590000|2021-05-06 01:13:10|84896.2|84846.2|84899.7|84849.7|84902.2|84852.2|84896.1|84846.1|39
1620263600000|2021-05-06 01:13:20|84900.2|84850.2|84900.1|84850.1|84903.2|84853.2|84898.3|84848.3|34
1620263610000|2021-05-06 01:13:30|84900.7|84850.7|84898.2|84848.2|84901.9|84851.9|84898.2|84848.2|24
1620263620000|2021-05-06 01:13:40|84900|84850|84897.9|84847.9|84900|84850|84897.4|84847.4|23
1620263630000|2021-05-06 01:13:50|84898.5|84848.5|84897.6|84847.6|84898.8|84848.8|84897.4|84847.4|20
1620263640000|2021-05-06 01:14:00|84895.3|84845.3|84894.9|84844.9|84897.2|84847.2|84894.8|84844.8|28
1620263650000|2021-05-06 01:14:10|84895|84845|84896.8|84846.8|84896.9|84846.9|84893.2|84843.2|21
1620263660000|2021-05-06 01:14:20|84897|84847|84901.3|84851.3|84902|84852|84894.5|84844.5|31
1620263670000|2021-05-06 01:14:30|84901.5|84851.5|84899.7|84849.7|84902|84852|84896.5|84846.5|31
1620263680000|2021-05-06 01:14:40|84900.7|84850.7|84900.8|84850.8|84902|84852|84897.7|84847.7|34
1620263690000|2021-05-06 01:14:50|84900.6|84850.6|84900.8|84850.8|84906.3|84856.3|84899.7|84849.7|41
1620263700000|2021-05-06 01:15:00|84901.1|84851.1|84903.3|84853.3|84906|84856|84900.5|84850.5|40
1620263710000|2021-05-06 01:15:10|84904|84854|84905.8|84855.8|84905.8|84855.8|84903.8|84853.8|31
1620263720000|2021-05-06 01:15:20|84905.9|84855.9|84903.6|84853.6|84907|84857|84903.4|84853.4|23
1620263730000|2021-05-06 01:15:30|84904.1|84854.1|84901|84851|84904.2|84854.2|84901|84851|19
1620263740000|2021-05-06 01:15:40|84901.1|84851.1|84894.2|84844.2|84902.4|84852.4|84892.7|84842.7|33
1620263750000|2021-05-06 01:15:50|84893.8|84843.8|84893.7|84843.7|84894.1|84844.1|84891.8|84841.8|25
1620263760000|2021-05-06 01:16:00|84893.4|84843.4|84890.3|84840.3|84894.3|84844.3|84889.9|84839.9|32
1620263770000|2021-05-06 01:16:10|84890.4|84840.4|84889.5|84839.5|84891.1|84841.1|84889.5|84839.5|17
1620263780000|2021-05-06 01:16:20|84889.4|84839.4|84892.4|84842.4|84892.7|84842.7|84888.3|84838.3|32
1620263790000|2021-05-06 01:16:30|84892|84842|84893.3|84843.3|84896.1|84846.1|84892|84842|37
1620263800000|2021-05-06 01:16:40|84892.6|84842.6|84894|84844|84895.2|84845.2|84892.5|84842.5|31
1620263810000|2021-05-06 01:16:50|84893.9|84843.9|84895|84845|84896.4|84846.4|84893.9|84843.9|25
1620263820000|2021-05-06 01:17:00|84894.9|84844.9|84896.3|84846.3|84897|84847|84894.5|84844.5|34
1620263830000|2021-05-06 01:17:10|84895.3|84845.3|84895.4|84845.4|84896.4|84846.4|84893.8|84843.8|37
1620263840000|2021-05-06 01:17:20|84895.7|84845.7|84890.1|84840.1|84896|84846|84889.3|84839.3|38
1620263850000|2021-05-06 01:17:30|84890.5|84840.5|84890.4|84840.4|84892|84842|84889.4|84839.4|29
1620263860000|2021-05-06 01:17:40|84890|84840|84893.9|84843.9|84893.9|84843.9|84889.5|84839.5|27
1620263870000|2021-05-06 01:17:50|84894.3|84844.3|84893.3|84843.3|84896.3|84846.3|84891.9|84841.9|32
1620263880000|2021-05-06 01:18:00|84893|84843|84897.1|84847.1|84898.9|84848.9|84891.6|84841.6|34
1620263890000|2021-05-06 01:18:10|84898.3|84848.3|84896.1|84846.1|84899.2|84849.2|84896.1|84846.1|32
1620263900000|2021-05-06 01:18:20|84896|84846|84895.5|84845.5|84898.3|84848.3|84895.5|84845.5|37
1620263910000|2021-05-06 01:18:30|84896.3|84846.3|84896.2|84846.2|84896.9|84846.9|84895.6|84845.6|17
1620263920000|2021-05-06 01:18:40|84894.6|84844.6|84894.3|84844.3|84896.7|84846.7|84893.4|84843.4|29
1620263930000|2021-05-06 01:18:50|84893.8|84843.8|84896.3|84846.3|84896.3|84846.3|84893.8|84843.8|29
1620263940000|2021-05-06 01:19:00|84896.6|84846.6|84894.2|84844.2|84896.6|84846.6|84893.1|84843.1|20
1620263950000|2021-05-06 01:19:10|84894.4|84844.4|84896.4|84846.4|84896.9|84846.9|84893.6|84843.6|24
1620263960000|2021-05-06 01:19:20|84896.8|84846.8|84892.2|84842.2|84896.8|84846.8|84892.2|84842.2|17
1620263970000|2021-05-06 01:19:30|84890.3|84840.3|84889.9|84839.9|84891.1|84841.1|84887.3|84837.3|23
1620263980000|2021-05-06 01:19:40|84891.2|84841.2|84890.2|84840.2|84891.4|84841.4|84889|84839|23
1620263990000|2021-05-06 01:19:50|84889.9|84839.9|84891.2|84841.2|84891.2|84841.2|84888|84838|24
1620264000000|2021-05-06 01:20:00|84891.8|84841.8|84896.2|84846.2|84897.6|84847.6|84890.9|84840.9|27
1620264010000|2021-05-06 01:20:10|84896.3|84846.3|84897|84847|84899.2|84849.2|84895.2|84845.2|24
1620264020000|2021-05-06 01:20:20|84897.3|84847.3|84891|84841|84897.9|84847.9|84889.8|84839.8|26
1620264030000|2021-05-06 01:20:30|84891.1|84841.1|84892.2|84842.2|84895.9|84845.9|84890.7|84840.7|28
1620264040000|2021-05-06 01:20:40|84892.3|84842.3|84892.1|84842.1|84892.6|84842.6|84888.9|84838.9|24
1620264050000|2021-05-06 01:20:50|84892.3|84842.3|84889.9|84839.9|84892.3|84842.3|84886.9|84836.9|37
1620264060000|2021-05-06 01:21:00|84890.1|84840.1|84889.4|84839.4|84890.5|84840.5|84885.3|84835.3|39
1620264070000|2021-05-06 01:21:10|84889|84839|84888.1|84838.1|84889|84839|84886.5|84836.5|22
1620264080000|2021-05-06 01:21:20|84888.3|84838.3|84887.8|84837.8|84890.1|84840.1|84887.7|84837.7|24
1620264090000|2021-05-06 01:21:30|84888.2|84838.2|84881.3|84831.3|84888.2|84838.2|84880.8|84830.8|30
1620264100000|2021-05-06 01:21:40|84881.1|84831.1|84885.3|84835.3|84885.3|84835.3|84880.5|84830.5|25
1620264110000|2021-05-06 01:21:50|84885.5|84835.5|84884.8|84834.8|84886|84836|84883.8|84833.8|26
1620264120000|2021-05-06 01:22:00|84885.1|84835.1|84879.9|84829.9|84885.1|84835.1|84878.4|84828.4|32
1620264130000|2021-05-06 01:22:10|84878.9|84828.9|84881.3|84831.3|84883.2|84833.2|84878.9|84828.9|17
1620264140000|2021-05-06 01:22:20|84881.7|84831.7|84880.5|84830.5|84883.7|84833.7|84880.5|84830.5|24
1620264150000|2021-05-06 01:22:30|84880.9|84830.9|84879.3|84829.3|84881.4|84831.4|84875.6|84825.6|37
1620264160000|2021-05-06 01:22:40|84878.7|84828.7|84876.3|84826.3|84878.7|84828.7|84874.8|84824.8|26
1620264170000|2021-05-06 01:22:50|84876.4|84826.4|84879.4|84829.4|84879.7|84829.7|84876.4|84826.4|28
1620264180000|2021-05-06 01:23:00|84879.2|84829.2|84874.8|84824.8|84880.2|84830.2|84874.3|84824.3|33
1620264190000|2021-05-06 01:23:10|84875.1|84825.1|84875.1|84825.1|84875.9|84825.9|84873.7|84823.7|18
1620264200000|2021-05-06 01:23:20|84874.9|84824.9|84875.2|84825.2|84875.4|84825.4|84874.1|84824.1|15
1620264210000|2021-05-06 01:23:30|84875.1|84825.1|84874.9|84824.9|84875.4|84825.4|84874.1|84824.1|20
1620264220000|2021-05-06 01:23:40|84874.8|84824.8|84874.1|84824.1|84874.8|84824.8|84873.4|84823.4|23
1620264230000|2021-05-06 01:23:50|84874.5|84824.5|84870|84820|84874.5|84824.5|84870|84820|31
1620264240000|2021-05-06 01:24:00|84870.3|84820.3|84870.3|84820.3|84870.8|84820.8|84868|84818|31
1620264250000|2021-05-06 01:24:10|84870|84820|84869.4|84819.4|84870.5|84820.5|84869.1|84819.1|28
1620264260000|2021-05-06 01:24:20|84869.6|84819.6|84866.7|84816.7|84869.6|84819.6|84864.9|84814.9|30
1620264270000|2021-05-06 01:24:30|84866.4|84816.4|84858.3|84808.3|84866.5|84816.5|84858.3|84808.3|31
1620264280000|2021-05-06 01:24:40|84860.9|84810.9|84859.5|84809.5|84860.9|84810.9|84857.1|84807.1|28
1620264290000|2021-05-06 01:24:50|84860.4|84810.4|84862.2|84812.2|84863.1|84813.1|84859.6|84809.6|28
1620264300000|2021-05-06 01:25:00|84863.7|84813.7|84857.6|84807.6|84863.7|84813.7|84855.4|84805.4|29
1620264310000|2021-05-06 01:25:10|84858.2|84808.2|84855.4|84805.4|84858.4|84808.4|84850.8|84800.8|31
1620264320000|2021-05-06 01:25:20|84856.5|84806.5|84851.4|84801.4|84856.5|84806.5|84851.4|84801.4|34
1620264330000|2021-05-06 01:25:30|84852.1|84802.1|84848.2|84798.2|84852.7|84802.7|84848.2|84798.2|23
1620264340000|2021-05-06 01:25:40|84849.9|84799.9|84849.3|84799.3|84852.5|84802.5|84847.3|84797.3|41
1620264350000|2021-05-06 01:25:50|84848.8|84798.8|84848.1|84798.1|84851|84801|84845.4|84795.4|35
1620264360000|2021-05-06 01:26:00|84848.8|84798.8|84850.9|84800.9|84850.9|84800.9|84844.5|84794.5|30
1620264370000|2021-05-06 01:26:10|84856|84806|84857|84807|84858.3|84808.3|84851.7|84801.7|40
1620264380000|2021-05-06 01:26:20|84856.9|84806.9|84855.5|84805.5|84857.2|84807.2|84853.6|84803.6|23
1620264390000|2021-05-06 01:26:30|84854.9|84804.9|84855.9|84805.9|84856.1|84806.1|84853.1|84803.1|20
1620264400000|2021-05-06 01:26:40|84853.5|84803.5|84858.8|84808.8|84859.4|84809.4|84853.5|84803.5|37
1620264410000|2021-05-06 01:26:50|84858.7|84808.7|84858.1|84808.1|84860|84810|84857.4|84807.4|30
1620264420000|2021-05-06 01:27:00|84858.2|84808.2|84855.2|84805.2|84858.7|84808.7|84855.1|84805.1|31
1620264430000|2021-05-06 01:27:10|84857.8|84807.8|84856|84806|84857.8|84807.8|84852.7|84802.7|24
1620264440000|2021-05-06 01:27:20|84856.1|84806.1|84857.1|84807.1|84857.4|84807.4|84853.1|84803.1|20
1620264450000|2021-05-06 01:27:30|84856.8|84806.8|84857|84807|84860.4|84810.4|84855.9|84805.9|20
1620264460000|2021-05-06 01:27:40|84857.7|84807.7|84858.5|84808.5|84859.6|84809.6|84855.9|84805.9|29
1620264470000|2021-05-06 01:27:50|84858.4|84808.4|84857.2|84807.2|84859.1|84809.1|84856.9|84806.9|21
1620264480000|2021-05-06 01:28:00|84857.1|84807.1|84857.1|84807.1|84858.4|84808.4|84856.8|84806.8|26
1620264490000|2021-05-06 01:28:10|84856.9|84806.9|84860.2|84810.2|84860.3|84810.3|84856.9|84806.9|23
1620264500000|2021-05-06 01:28:20|84859.9|84809.9|84858.5|84808.5|84860.2|84810.2|84855.1|84805.1|31
1620264510000|2021-05-06 01:28:30|84858.3|84808.3|84857.2|84807.2|84858.8|84808.8|84853.8|84803.8|22
1620264520000|2021-05-06 01:28:40|84856.4|84806.4|84852.1|84802.1|84857.1|84807.1|84851.6|84801.6|24
1620264530000|2021-05-06 01:28:50|84852.3|84802.3|84849.8|84799.8|84852.4|84802.4|84849.7|84799.7|15
1620264540000|2021-05-06 01:29:00|84850.2|84800.2|84851.7|84801.7|84854.1|84804.1|84850.2|84800.2|23
1620264550000|2021-05-06 01:29:10|84851.5|84801.5|84855.7|84805.7|84857.7|84807.7|84850.7|84800.7|32
1620264560000|2021-05-06 01:29:20|84857.7|84807.7|84855.8|84805.8|84858.5|84808.5|84853.8|84803.8|29
1620264570000|2021-05-06 01:29:30|84854.9|84804.9|84856.4|84806.4|84858.6|84808.6|84854.6|84804.6|25
1620264580000|2021-05-06 01:29:40|84856.3|84806.3|84856.2|84806.2|84856.5|84806.5|84855.1|84805.1|22
1620264590000|2021-05-06 01:29:50|84856.4|84806.4|84857.2|84807.2|84857.2|84807.2|84855.4|84805.4|20
1620264600000|2021-05-06 01:30:00|84856.2|84806.2|84856.9|84806.9|84857.9|84807.9|84856.2|84806.2|29
1620264610000|2021-05-06 01:30:10|84857.3|84807.3|84859.4|84809.4|84860.9|84810.9|84853.8|84803.8|39
1620264620000|2021-05-06 01:30:20|84859.6|84809.6|84858.7|84808.7|84860.3|84810.3|84858.6|84808.6|31
1620264630000|2021-05-06 01:30:30|84858.4|84808.4|84864.8|84814.8|84864.8|84814.8|84857.9|84807.9|34
1620264640000|2021-05-06 01:30:40|84865.3|84815.3|84862.6|84812.6|84865.8|84815.8|84862|84812|34
1620264650000|2021-05-06 01:30:50|84862.5|84812.5|84861.6|84811.6|84863.7|84813.7|84861.5|84811.5|26
1620264660000|2021-05-06 01:31:00|84861.2|84811.2|84862|84812|84862.7|84812.7|84861.2|84811.2|22
1620264670000|2021-05-06 01:31:10|84860.7|84810.7|84863|84813|84864.2|84814.2|84859.4|84809.4|24
1620264680000|2021-05-06 01:31:20|84863.1|84813.1|84863|84813|84864|84814|84861.6|84811.6|20
1620264690000|2021-05-06 01:31:30|84863.6|84813.6|84862.5|84812.5|84864.6|84814.6|84859.5|84809.5|22
1620264700000|2021-05-06 01:31:40|84861.8|84811.8|84863.4|84813.4|84863.4|84813.4|84860.8|84810.8|28
1620264710000|2021-05-06 01:31:50|84861.5|84811.5|84863.8|84813.8|84864.8|84814.8|84860.2|84810.2|18
1620264720000|2021-05-06 01:32:00|84863.6|84813.6|84864.8|84814.8|84866.2|84816.2|84861.8|84811.8|34
1620264730000|2021-05-06 01:32:10|84865.5|84815.5|84862|84812|84865.9|84815.9|84859.8|84809.8|16
1620264740000|2021-05-06 01:32:20|84860.6|84810.6|84863.2|84813.2|84864.8|84814.8|84860.4|84810.4|22
1620264750000|2021-05-06 01:32:30|84865.1|84815.1|84862.1|84812.1|84865.1|84815.1|84861.6|84811.6|26
1620264760000|2021-05-06 01:32:40|84861.3|84811.3|84862.9|84812.9|84862.9|84812.9|84858.9|84808.9|28
1620264770000|2021-05-06 01:32:50|84863|84813|84862|84812|84863|84813|84859.4|84809.4|19
1620264780000|2021-05-06 01:33:00|84862.1|84812.1|84860.6|84810.6|84862.1|84812.1|84860.1|84810.1|17
1620264790000|2021-05-06 01:33:10|84860.8|84810.8|84864.4|84814.4|84864.4|84814.4|84859.6|84809.6|22
1620264800000|2021-05-06 01:33:20|84864.5|84814.5|84861.2|84811.2|84864.7|84814.7|84861.2|84811.2|20
1620264810000|2021-05-06 01:33:30|84862.4|84812.4|84865.9|84815.9|84869.5|84819.5|84862.4|84812.4|23
1620264820000|2021-05-06 01:33:40|84869.3|84819.3|84869.6|84819.6|84871.6|84821.6|84864.3|84814.3|15
1620264830000|2021-05-06 01:33:50|84866.9|84816.9|84870.5|84820.5|84873.5|84823.5|84866.6|84816.6|17
1620264840000|2021-05-06 01:34:00|84870.7|84820.7|84869.3|84819.3|84875.6|84825.6|84867.8|84817.8|20
1620264850000|2021-05-06 01:34:10|84867.1|84817.1|84872.3|84822.3|84875.2|84825.2|84867.1|84817.1|17
1620264860000|2021-05-06 01:34:20|84872.2|84822.2|84872.2|84822.2|84874.3|84824.3|84871.4|84821.4|19
1620264870000|2021-05-06 01:34:30|84871.3|84821.3|84871.5|84821.5|84874.6|84824.6|84871.3|84821.3|23
1620264880000|2021-05-06 01:34:40|84871.3|84821.3|84870.5|84820.5|84876.2|84826.2|84870.5|84820.5|26
1620264890000|2021-05-06 01:34:50|84870.4|84820.4|84869.1|84819.1|84872.7|84822.7|84868.9|84818.9|24
1620264900000|2021-05-06 01:35:00|84869.7|84819.7|84869.2|84819.2|84870.7|84820.7|84868.8|84818.8|24
1620264910000|2021-05-06 01:35:10|84869.7|84819.7|84870.1|84820.1|84870.1|84820.1|84868.4|84818.4|17
1620264920000|2021-05-06 01:35:20|84871|84821|84869.2|84819.2|84871.1|84821.1|84867.4|84817.4|24
1620264930000|2021-05-06 01:35:30|84869.8|84819.8|84869.2|84819.2|84871.1|84821.1|84867.5|84817.5|22
1620264940000|2021-05-06 01:35:40|84867.5|84817.5|84868.2|84818.2|84870.4|84820.4|84867.5|84817.5|31
1620264950000|2021-05-06 01:35:50|84869.3|84819.3|84868.6|84818.6|84870.5|84820.5|84868.4|84818.4|21
1620264960000|2021-05-06 01:36:00|84868.9|84818.9|84869.1|84819.1|84870.6|84820.6|84868.6|84818.6|25
1620264970000|2021-05-06 01:36:10|84869.3|84819.3|84869.8|84819.8|84870.4|84820.4|84868.9|84818.9|24
1620264980000|2021-05-06 01:36:20|84869.5|84819.5|84871.7|84821.7|84871.9|84821.9|84868.7|84818.7|26
1620264990000|2021-05-06 01:36:30|84869.5|84819.5|84867.5|84817.5|84870.8|84820.8|84864.9|84814.9|38
1620265000000|2021-05-06 01:36:40|84866.5|84816.5|84864.7|84814.7|84870.5|84820.5|84864.4|84814.4|24
1620265010000|2021-05-06 01:36:50|84864.8|84814.8|84865.6|84815.6|84866.3|84816.3|84864.2|84814.2|17
1620265020000|2021-05-06 01:37:00|84865.9|84815.9|84866.7|84816.7|84869.5|84819.5|84865.4|84815.4|35
1620265030000|2021-05-06 01:37:10|84866.5|84816.5|84866.5|84816.5|84867.9|84817.9|84865.3|84815.3|22
1620265040000|2021-05-06 01:37:20|84867.1|84817.1|84867.1|84817.1|84867.8|84817.8|84866.1|84816.1|19
1620265050000|2021-05-06 01:37:30|84866.9|84816.9|84865.5|84815.5|84867|84817|84864.2|84814.2|24
1620265060000|2021-05-06 01:37:40|84864.1|84814.1|84865.2|84815.2|84866.9|84816.9|84864.1|84814.1|12
1620265070000|2021-05-06 01:37:50|84866.7|84816.7|84867|84817|84867.7|84817.7|84864.1|84814.1|21
1620265080000|2021-05-06 01:38:00|84867.5|84817.5|84866|84816|84868.7|84818.7|84864.9|84814.9|18
1620265090000|2021-05-06 01:38:10|84866.2|84816.2|84864.8|84814.8|84866.7|84816.7|84864.7|84814.7|15
1620265100000|2021-05-06 01:38:20|84864.6|84814.6|84870.1|84820.1|84870.3|84820.3|84864.6|84814.6|11
1620265110000|2021-05-06 01:38:30|84869.8|84819.8|84866.3|84816.3|84869.8|84819.8|84865.5|84815.5|16
1620265120000|2021-05-06 01:38:40|84866|84816|84863.5|84813.5|84866.1|84816.1|84863.5|84813.5|15
1620265130000|2021-05-06 01:38:50|84864|84814|84869.9|84819.9|84870.8|84820.8|84861.3|84811.3|33
1620265140000|2021-05-06 01:39:00|84869.2|84819.2|84869.6|84819.6|84872.5|84822.5|84867.9|84817.9|30
1620265150000|2021-05-06 01:39:10|84868.8|84818.8|84869.6|84819.6|84870.5|84820.5|84868.7|84818.7|23
1620265160000|2021-05-06 01:39:20|84869.3|84819.3|84868.7|84818.7|84870|84820|84868.2|84818.2|10
1620265170000|2021-05-06 01:39:30|84868.4|84818.4|84872.1|84822.1|84872.1|84822.1|84867.6|84817.6|20
1620265180000|2021-05-06 01:39:40|84874.2|84824.2|84872.8|84822.8|84875.4|84825.4|84870.3|84820.3|21
1620265190000|2021-05-06 01:39:50|84870.7|84820.7|84872.9|84822.9|84874.5|84824.5|84870.7|84820.7|21
1620265200000|2021-05-06 01:40:00|84873|84823|84872.5|84822.5|84874.3|84824.3|84871.9|84821.9|18
1620265210000|2021-05-06 01:40:10|84872.6|84822.6|84867.3|84817.3|84874.2|84824.2|84863.4|84813.4|25
1620265220000|2021-05-06 01:40:20|84867.7|84817.7|84866.4|84816.4|84870.4|84820.4|84866.4|84816.4|23
1620265230000|2021-05-06 01:40:30|84867.2|84817.2|84873.4|84823.4|84874.8|84824.8|84865.5|84815.5|31
1620265240000|2021-05-06 01:40:40|84874.2|84824.2|84870.9|84820.9|84876.3|84826.3|84868.4|84818.4|30
1620265250000|2021-05-06 01:40:50|84871.4|84821.4|84873.4|84823.4|84873.6|84823.6|84871.4|84821.4|28
1620265260000|2021-05-06 01:41:00|84873.3|84823.3|84873.7|84823.7|84874.4|84824.4|84872.2|84822.2|25
1620265270000|2021-05-06 01:41:10|84873.8|84823.8|84874.2|84824.2|84875.3|84825.3|84872.5|84822.5|25
1620265280000|2021-05-06 01:41:20|84874.3|84824.3|84875.2|84825.2|84875.2|84825.2|84872|84822|22
1620265290000|2021-05-06 01:41:30|84875.9|84825.9|84872.8|84822.8|84878.8|84828.8|84871.4|84821.4|37
1620265300000|2021-05-06 01:41:40|84869.9|84819.9|84871.8|84821.8|84876|84826|84869.9|84819.9|28
1620265310000|2021-05-06 01:41:50|84872|84822|84871.9|84821.9|84874|84824|84870.9|84820.9|20
1620265320000|2021-05-06 01:42:00|84872.2|84822.2|84870.2|84820.2|84872.9|84822.9|84870.2|84820.2|29
1620265330000|2021-05-06 01:42:10|84870.1|84820.1|84865.8|84815.8|84873.4|84823.4|84863.5|84813.5|33
1620265340000|2021-05-06 01:42:20|84865.4|84815.4|84867.6|84817.6|84870.1|84820.1|84865.4|84815.4|26
1620265350000|2021-05-06 01:42:30|84867.5|84817.5|84868.1|84818.1|84868.8|84818.8|84867.5|84817.5|13
1620265360000|2021-05-06 01:42:40|84866.9|84816.9|84868|84818|84870.4|84820.4|84865|84815|17
1620265370000|2021-05-06 01:42:50|84867.4|84817.4|84867.2|84817.2|84869.5|84819.5|84863.8|84813.8|22
1620265380000|2021-05-06 01:43:00|84866.8|84816.8|84864.7|84814.7|84867.5|84817.5|84862.5|84812.5|36
1620265390000|2021-05-06 01:43:10|84862.5|84812.5|84863.7|84813.7|84864.2|84814.2|84859.1|84809.1|37
1620265400000|2021-05-06 01:43:20|84863.6|84813.6|84862.2|84812.2|84864.9|84814.9|84862.2|84812.2|24
1620265410000|2021-05-06 01:43:30|84860.3|84810.3|84861.5|84811.5|84862.6|84812.6|84860.3|84810.3|11
1620265420000|2021-05-06 01:43:40|84861.4|84811.4|84861.1|84811.1|84862.5|84812.5|84860.8|84810.8|16
1620265430000|2021-05-06 01:43:50|84860.6|84810.6|84861|84811|84862.3|84812.3|84860.6|84810.6|19
1620265440000|2021-05-06 01:44:00|84860.2|84810.2|84862.7|84812.7|84862.7|84812.7|84859.9|84809.9|22
1620265450000|2021-05-06 01:44:10|84864.9|84814.9|84863.7|84813.7|84865.7|84815.7|84861.7|84811.7|25
1620265460000|2021-05-06 01:44:20|84868.1|84818.1|84862.9|84812.9|84868.1|84818.1|84861.8|84811.8|30
1620265470000|2021-05-06 01:44:30|84862.2|84812.2|84862.4|84812.4|84862.7|84812.7|84861.6|84811.6|17
1620265480000|2021-05-06 01:44:40|84862.3|84812.3|84862.1|84812.1|84862.4|84812.4|84861.3|84811.3|22
1620265490000|2021-05-06 01:44:50|84861.9|84811.9|84858.5|84808.5|84862|84812|84858.5|84808.5|25
1620265500000|2021-05-06 01:45:00|84859.1|84809.1|84859.6|84809.6|84859.6|84809.6|84857.6|84807.6|29
1620265510000|2021-05-06 01:45:10|84859.4|84809.4|84859|84809|84859.8|84809.8|84858.4|84808.4|26
1620265520000|2021-05-06 01:45:20|84858.8|84808.8|84856.8|84806.8|84859.2|84809.2|84856.8|84806.8|21
1620265530000|2021-05-06 01:45:30|84856.7|84806.7|84858.3|84808.3|84858.3|84808.3|84856|84806|22
1620265540000|2021-05-06 01:45:40|84858.4|84808.4|84857.3|84807.3|84858.7|84808.7|84856.4|84806.4|17
1620265550000|2021-05-06 01:45:50|84857|84807|84857.2|84807.2|84857.2|84807.2|84854|84804|17
1620265560000|2021-05-06 01:46:00|84857.3|84807.3|84859.1|84809.1|84859.2|84809.2|84856.1|84806.1|22
1620265570000|2021-05-06 01:46:10|84858.7|84808.7|84858.7|84808.7|84860|84810|84858.4|84808.4|12
1620265580000|2021-05-06 01:46:20|84859.2|84809.2|84857.7|84807.7|84860.9|84810.9|84857.7|84807.7|15
1620265590000|2021-05-06 01:46:30|84858.1|84808.1|84859.5|84809.5|84860.1|84810.1|84857.2|84807.2|15
1620265600000|2021-05-06 01:46:40|84857.4|84807.4|84857.2|84807.2|84858.5|84808.5|84856.7|84806.7|16
1620265610000|2021-05-06 01:46:50|84856.4|84806.4|84855.8|84805.8|84859.1|84809.1|84855.8|84805.8|22
1620265620000|2021-05-06 01:47:00|84856.1|84806.1|84855.7|84805.7|84856.1|84806.1|84853.8|84803.8|22
1620265630000|2021-05-06 01:47:10|84855.8|84805.8|84854.8|84804.8|84855.9|84805.9|84853.8|84803.8|26
1620265640000|2021-05-06 01:47:20|84854.7|84804.7|84855.3|84805.3|84855.6|84805.6|84853.3|84803.3|26
1620265650000|2021-05-06 01:47:30|84855.2|84805.2|84851|84801|84856.5|84806.5|84848.5|84798.5|34
1620265660000|2021-05-06 01:47:40|84851.1|84801.1|84846.5|84796.5|84851.6|84801.6|84846.5|84796.5|27
1620265670000|2021-05-06 01:47:50|84847.2|84797.2|84847.3|84797.3|84847.7|84797.7|84845.6|84795.6|21
1620265680000|2021-05-06 01:48:00|84847.5|84797.5|84846.9|84796.9|84847.8|84797.8|84846|84796|23
1620265690000|2021-05-06 01:48:10|84846.8|84796.8|84845.2|84795.2|84846.8|84796.8|84844.3|84794.3|21
1620265700000|2021-05-06 01:48:20|84844.2|84794.2|84851.3|84801.3|84854.3|84804.3|84843.6|84793.6|27
1620265710000|2021-05-06 01:48:30|84851.2|84801.2|84850.3|84800.3|84851.7|84801.7|84849|84799|36
1620265720000|2021-05-06 01:48:40|84849.5|84799.5|84851.1|84801.1|84854.4|84804.4|84848.6|84798.6|37
1620265730000|2021-05-06 01:48:50|84851.7|84801.7|84850.9|84800.9|84853.2|84803.2|84848.7|84798.7|39
1620265740000|2021-05-06 01:49:00|84851.7|84801.7|84849.9|84799.9|84853|84803|84847.9|84797.9|36
1620265750000|2021-05-06 01:49:10|84848.4|84798.4|84850.6|84800.6|84853.4|84803.4|84848.1|84798.1|20
1620265760000|2021-05-06 01:49:20|84850.5|84800.5|84853.5|84803.5|84858.3|84808.3|84849|84799|25
1620265770000|2021-05-06 01:49:30|84854.1|84804.1|84855.9|84805.9|84858.2|84808.2|84853.3|84803.3|28
1620265780000|2021-05-06 01:49:40|84855.8|84805.8|84858.1|84808.1|84860.7|84810.7|84855.4|84805.4|27
1620265790000|2021-05-06 01:49:50|84857|84807|84858.7|84808.7|84858.7|84808.7|84857|84807|22
1620265800000|2021-05-06 01:50:00|84858.2|84808.2|84861.7|84811.7|84862.5|84812.5|84857.7|84807.7|27
1620265810000|2021-05-06 01:50:10|84861.6|84811.6|84860.8|84810.8|84866.7|84816.7|84859.2|84809.2|32
1620265820000|2021-05-06 01:50:20|84861.5|84811.5|84859.7|84809.7|84862|84812|84859.2|84809.2|19
1620265830000|2021-05-06 01:50:30|84860|84810|84863.3|84813.3|84866.3|84816.3|84858.9|84808.9|31
1620265840000|2021-05-06 01:50:40|84864.5|84814.5|84860.1|84810.1|84867.4|84817.4|84859.8|84809.8|30
1620265850000|2021-05-06 01:50:50|84860.5|84810.5|84859.7|84809.7|84861.6|84811.6|84857.7|84807.7|28
1620265860000|2021-05-06 01:51:00|84860.3|84810.3|84857.6|84807.6|84861.5|84811.5|84857.6|84807.6|24
1620265870000|2021-05-06 01:51:10|84856.8|84806.8|84854.4|84804.4|84859.6|84809.6|84854.4|84804.4|24
1620265880000|2021-05-06 01:51:20|84855.9|84805.9|84848.4|84798.4|84856.4|84806.4|84847.5|84797.5|32
1620265890000|2021-05-06 01:51:30|84849.5|84799.5|84848.3|84798.3|84851.3|84801.3|84846.3|84796.3|24
1620265900000|2021-05-06 01:51:40|84848.7|84798.7|84851.9|84801.9|84852.6|84802.6|84847.3|84797.3|29
1620265910000|2021-05-06 01:51:50|84852.8|84802.8|84850.9|84800.9|84855.5|84805.5|84850.9|84800.9|40
1620265920000|2021-05-06 01:52:00|84851.7|84801.7|84847.2|84797.2|84851.7|84801.7|84846.5|84796.5|31
1620265930000|2021-05-06 01:52:10|84846.3|84796.3|84845.4|84795.4|84849.4|84799.4|84844.5|84794.5|30
1620265940000|2021-05-06 01:52:20|84845|84795|84848.4|84798.4|84849.1|84799.1|84844.7|84794.7|27
1620265950000|2021-05-06 01:52:30|84848.6|84798.6|84848.1|84798.1|84848.6|84798.6|84847.4|84797.4|17
1620265960000|2021-05-06 01:52:40|84848.4|84798.4|84848.7|84798.7|84848.7|84798.7|84847.7|84797.7|19
1620265970000|2021-05-06 01:52:50|84848.3|84798.3|84848.4|84798.4|84848.7|84798.7|84847.9|84797.9|16
1620265980000|2021-05-06 01:53:00|84848.6|84798.6|84849.4|84799.4|84850.2|84800.2|84848.5|84798.5|18
1620265990000|2021-05-06 01:53:10|84848.4|84798.4|84849|84799|84849|84799|84848.1|84798.1|20
1620266000000|2021-05-06 01:53:20|84849.2|84799.2|84848|84798|84849.5|84799.5|84848|84798|11
1620266010000|2021-05-06 01:53:30|84848.2|84798.2|84848.9|84798.9|84848.9|84798.9|84848.1|84798.1|16
1620266020000|2021-05-06 01:53:40|84848.7|84798.7|84848.6|84798.6|84849.7|84799.7|84848.3|84798.3|14
1620266030000|2021-05-06 01:53:50|84849.1|84799.1|84849.5|84799.5|84849.9|84799.9|84849.1|84799.1|11
1620266040000|2021-05-06 01:54:00|84850|84800|84848.8|84798.8|84851.1|84801.1|84848.6|84798.6|22
1620266050000|2021-05-06 01:54:10|84848.6|84798.6|84848.9|84798.9|84850.1|84800.1|84846.9|84796.9|20
1620266060000|2021-05-06 01:54:20|84848.4|84798.4|84850.2|84800.2|84850.2|84800.2|84848.1|84798.1|15
1620266070000|2021-05-06 01:54:30|84848.9|84798.9|84848.9|84798.9|84849.3|84799.3|84847.4|84797.4|13
1620266080000|2021-05-06 01:54:40|84848.6|84798.6|84847.9|84797.9|84849.9|84799.9|84847.9|84797.9|24
1620266090000|2021-05-06 01:54:50|84849.2|84799.2|84849.3|84799.3|84849.7|84799.7|84848|84798|23
1620266100000|2021-05-06 01:55:00|84849.2|84799.2|84850.5|84800.5|84850.8|84800.8|84848.3|84798.3|27
1620266110000|2021-05-06 01:55:10|84850.6|84800.6|84848.2|84798.2|84850.9|84800.9|84848.1|84798.1|17
1620266120000|2021-05-06 01:55:20|84848|84798|84848.5|84798.5|84850|84800|84847.8|84797.8|26
1620266130000|2021-05-06 01:55:30|84848.4|84798.4|84850|84800|84850.2|84800.2|84848.4|84798.4|21
1620266140000|2021-05-06 01:55:40|84848|84798|84853.6|84803.6|84854.3|84804.3|84848|84798|28
1620266150000|2021-05-06 01:55:50|84852.7|84802.7|84851.7|84801.7|84853.5|84803.5|84850.2|84800.2|15
1620266160000|2021-05-06 01:56:00|84850.9|84800.9|84852.3|84802.3|84852.3|84802.3|84849.3|84799.3|23
1620266170000|2021-05-06 01:56:10|84851.3|84801.3|84858|84808|84860.6|84810.6|84851.3|84801.3|33
1620266180000|2021-05-06 01:56:20|84857.8|84807.8|84862.7|84812.7|84862.7|84812.7|84857.3|84807.3|34
1620266190000|2021-05-06 01:56:30|84862.4|84812.4|84856.5|84806.5|84862.6|84812.6|84855.1|84805.1|34
1620266200000|2021-05-06 01:56:40|84856.4|84806.4|84855.7|84805.7|84857|84807|84855|84805|33
1620266210000|2021-05-06 01:56:50|84855.8|84805.8|84851.6|84801.6|84855.8|84805.8|84851.3|84801.3|27
1620266220000|2021-05-06 01:57:00|84851.8|84801.8|84851.7|84801.7|84852.4|84802.4|84849.9|84799.9|33
1620266230000|2021-05-06 01:57:10|84851.8|84801.8|84851.7|84801.7|84852.7|84802.7|84850.2|84800.2|31
1620266240000|2021-05-06 01:57:20|84851.9|84801.9|84853.1|84803.1|84853.8|84803.8|84851.4|84801.4|31
1620266250000|2021-05-06 01:57:30|84852.4|84802.4|84853.4|84803.4|84853.7|84803.7|84851.6|84801.6|34
1620266260000|2021-05-06 01:57:40|84852.5|84802.5|84851.9|84801.9|84853.4|84803.4|84851.4|84801.4|25
1620266270000|2021-05-06 01:57:50|84852.1|84802.1|84848.4|84798.4|84852.6|84802.6|84848.1|84798.1|21
1620266280000|2021-05-06 01:58:00|84849.9|84799.9|84848.6|84798.6|84850.8|84800.8|84846.9|84796.9|25
1620266290000|2021-05-06 01:58:10|84848.7|84798.7|84845.1|84795.1|84851.2|84801.2|84845.1|84795.1|30
1620266300000|2021-05-06 01:58:20|84845.2|84795.2|84845|84795|84845.2|84795.2|84844.3|84794.3|20
1620266310000|2021-05-06 01:58:30|84845.1|84795.1|84847.6|84797.6|84849.1|84799.1|84844.7|84794.7|30
1620266320000|2021-05-06 01:58:40|84848.1|84798.1|84851.1|84801.1|84852.9|84802.9|84846.8|84796.8|26
1620266330000|2021-05-06 01:58:50|84851.4|84801.4|84852.4|84802.4|84852.6|84802.6|84848.8|84798.8|32
1620266340000|2021-05-06 01:59:00|84852.5|84802.5|84853.6|84803.6|84853.7|84803.7|84851.6|84801.6|34
1620266350000|2021-05-06 01:59:10|84853.5|84803.5|84852.7|84802.7|84855.3|84805.3|84852.6|84802.6|21
1620266360000|2021-05-06 01:59:20|84853.3|84803.3|84845.9|84795.9|84853.3|84803.3|84845.1|84795.1|37
1620266370000|2021-05-06 01:59:30|84846.2|84796.2|84847.6|84797.6|84848.5|84798.5|84845.1|84795.1|30
1620266380000|2021-05-06 01:59:40|84847.9|84797.9|84846.5|84796.5|84849.5|84799.5|84846.5|84796.5|29
1620266390000|2021-05-06 01:59:50|84846.6|84796.6|84849.4|84799.4|84849.4|84799.4|84844.6|84794.6|27
1620266400000|2021-05-06 02:00:00|84847.6|84797.6|84845.4|84795.4|84849.4|84799.4|84843.1|84793.1|38
1620266410000|2021-05-06 02:00:10|84845.3|84795.3|84845.8|84795.8|84847.2|84797.2|84845.2|84795.2|31
1620266420000|2021-05-06 02:00:20|84845.7|84795.7|84847.4|84797.4|84847.5|84797.5|84844.5|84794.5|33
1620266430000|2021-05-06 02:00:30|84847.9|84797.9|84846.4|84796.4|84848.5|84798.5|84845.2|84795.2|35
1620266440000|2021-05-06 02:00:40|84846.7|84796.7|84845.7|84795.7|84847.7|84797.7|84845.1|84795.1|30
1620266450000|2021-05-06 02:00:50|84846.8|84796.8|84848.8|84798.8|84849.2|84799.2|84845.6|84795.6|30
1620266460000|2021-05-06 02:01:00|84851.3|84801.3|84846.2|84796.2|84851.3|84801.3|84844.6|84794.6|15
1620266470000|2021-05-06 02:01:10|84845.6|84795.6|84847.5|84797.5|84851|84801|84845.6|84795.6|36
1620266480000|2021-05-06 02:01:20|84848.3|84798.3|84852.7|84802.7|84852.7|84802.7|84847.6|84797.6|33
1620266490000|2021-05-06 02:01:30|84852.6|84802.6|84848.7|84798.7|84852.6|84802.6|84846.9|84796.9|21
1620266500000|2021-05-06 02:01:40|84847.4|84797.4|84849|84799|84850.8|84800.8|84847.4|84797.4|29
1620266510000|2021-05-06 02:01:50|84849.1|84799.1|84848.1|84798.1|84851.3|84801.3|84848|84798|17
1620266520000|2021-05-06 02:02:00|84848.3|84798.3|84848.5|84798.5|84853|84803|84848.3|84798.3|28
1620266530000|2021-05-06 02:02:10|84849.2|84799.2|84849.8|84799.8|84852.5|84802.5|84849.2|84799.2|30
1620266540000|2021-05-06 02:02:20|84849.6|84799.6|84852|84802|84852.2|84802.2|84847.9|84797.9|38
1620266550000|2021-05-06 02:02:30|84851.7|84801.7|84851.5|84801.5|84853.7|84803.7|84850.9|84800.9|22
1620266560000|2021-05-06 02:02:40|84851.4|84801.4|84851.1|84801.1|84854.3|84804.3|84850.5|84800.5|34
1620266570000|2021-05-06 02:02:50|84851.2|84801.2|84850.7|84800.7|84853.3|84803.3|84849.8|84799.8|31
1620266580000|2021-05-06 02:03:00|84850|84800|84855.1|84805.1|84856.5|84806.5|84850|84800|32
1620266590000|2021-05-06 02:03:10|84855|84805|84850.4|84800.4|84856.3|84806.3|84850.3|84800.3|37
1620266600000|2021-05-06 02:03:20|84849.8|84799.8|84851.9|84801.9|84853.3|84803.3|84849.6|84799.6|30
1620266610000|2021-05-06 02:03:30|84852.1|84802.1|84849.9|84799.9|84852.4|84802.4|84849.5|84799.5|22
1620266620000|2021-05-06 02:03:40|84849.4|84799.4|84850.8|84800.8|84850.8|84800.8|84849.1|84799.1|22
1620266630000|2021-05-06 02:03:50|84850.9|84800.9|84850.7|84800.7|84851.3|84801.3|84850|84800|22
1620266640000|2021-05-06 02:04:00|84850.6|84800.6|84850.9|84800.9|84851.9|84801.9|84847.7|84797.7|25
1620266650000|2021-05-06 02:04:10|84850.6|84800.6|84850.1|84800.1|84851.6|84801.6|84849.6|84799.6|24
1620266660000|2021-05-06 02:04:20|84850.2|84800.2|84853.2|84803.2|84853.2|84803.2|84849|84799|25
1620266670000|2021-05-06 02:04:30|84850.7|84800.7|84851.2|84801.2|84853.6|84803.6|84850.4|84800.4|25
1620266680000|2021-05-06 02:04:40|84850.9|84800.9|84851.2|84801.2|84852.3|84802.3|84850.4|84800.4|20
1620266690000|2021-05-06 02:04:50|84851.4|84801.4|84856.2|84806.2|84859.1|84809.1|84851.4|84801.4|26
1620266700000|2021-05-06 02:05:00|84855.5|84805.5|84856.5|84806.5|84857.9|84807.9|84855.3|84805.3|17
1620266710000|2021-05-06 02:05:10|84855.8|84805.8|84856.7|84806.7|84856.7|84806.7|84854.3|84804.3|18
1620266720000|2021-05-06 02:05:20|84856.1|84806.1|84852.6|84802.6|84856.1|84806.1|84851.5|84801.5|12
1620266730000|2021-05-06 02:05:30|84852|84802|84857.6|84807.6|84862.1|84812.1|84851.7|84801.7|24
1620266740000|2021-05-06 02:05:40|84857.7|84807.7|84861.9|84811.9|84864.4|84814.4|84856.4|84806.4|28
1620266750000|2021-05-06 02:05:50|84862|84812|84861|84811|84863.1|84813.1|84861|84811|16
1620266760000|2021-05-06 02:06:00|84860.8|84810.8|84861.2|84811.2|84861.8|84811.8|84860.7|84810.7|15
1620266770000|2021-05-06 02:06:10|84861.3|84811.3|84861.7|84811.7|84862.6|84812.6|84860.7|84810.7|28
1620266780000|2021-05-06 02:06:20|84860.9|84810.9|84863.4|84813.4|84867|84817|84860.9|84810.9|28
1620266790000|2021-05-06 02:06:30|84864.8|84814.8|84866.3|84816.3|84866.9|84816.9|84863.1|84813.1|20
1620266800000|2021-05-06 02:06:40|84866.1|84816.1|84864.6|84814.6|84866.7|84816.7|84864.1|84814.1|19
1620266810000|2021-05-06 02:06:50|84864.5|84814.5|84863.7|84813.7|84864.7|84814.7|84862.7|84812.7|23
1620266820000|2021-05-06 02:07:00|84862.8|84812.8|84864.6|84814.6|84864.9|84814.9|84862.8|84812.8|16
1620266830000|2021-05-06 02:07:10|84866.7|84816.7|84868|84818|84871.2|84821.2|84865.6|84815.6|36
1620266840000|2021-05-06 02:07:20|84867.9|84817.9|84863.5|84813.5|84872.4|84822.4|84862.2|84812.2|38
1620266850000|2021-05-06 02:07:30|84864.6|84814.6|84864.5|84814.5|84866.9|84816.9|84863.3|84813.3|25
1620266860000|2021-05-06 02:07:40|84865.4|84815.4|84864.1|84814.1|84865.7|84815.7|84863.2|84813.2|19
1620266870000|2021-05-06 02:07:50|84863.2|84813.2|84866.2|84816.2|84866.6|84816.6|84863.2|84813.2|18
1620266880000|2021-05-06 02:08:00|84864.8|84814.8|84867.4|84817.4|84867.4|84817.4|84862.8|84812.8|24
1620266890000|2021-05-06 02:08:10|84866|84816|84861.8|84811.8|84866|84816|84860.7|84810.7|18
1620266900000|2021-05-06 02:08:20|84864|84814|84867.3|84817.3|84868.7|84818.7|84863.6|84813.6|14
1620266910000|2021-05-06 02:08:30|84868.3|84818.3|84865|84815|84868.3|84818.3|84864.4|84814.4|20
1620266920000|2021-05-06 02:08:40|84865.1|84815.1|84862.1|84812.1|84868.1|84818.1|84861.9|84811.9|34
1620266930000|2021-05-06 02:08:50|84862.6|84812.6|84859.7|84809.7|84863.3|84813.3|84859.7|84809.7|29
1620266940000|2021-05-06 02:09:00|84859.4|84809.4|84862.4|84812.4|84862.8|84812.8|84858.8|84808.8|25
1620266950000|2021-05-06 02:09:10|84862.1|84812.1|84863.3|84813.3|84867.4|84817.4|84862.1|84812.1|30
1620266960000|2021-05-06 02:09:20|84863.4|84813.4|84860.5|84810.5|84865|84815|84860.5|84810.5|37
1620266970000|2021-05-06 02:09:30|84861|84811|84860.3|84810.3|84863|84813|84860.3|84810.3|26
1620266980000|2021-05-06 02:09:40|84860.4|84810.4|84861.2|84811.2|84862|84812|84860.2|84810.2|24
1620266990000|2021-05-06 02:09:50|84861.1|84811.1|84861.1|84811.1|84861.1|84811.1|84859.2|84809.2|9
1620267000000|2021-05-06 02:10:00|84861.5|84811.5|84860.4|84810.4|84863.5|84813.5|84860.2|84810.2|23
1620267010000|2021-05-06 02:10:10|84861|84811|84857.5|84807.5|84862.3|84812.3|84857.2|84807.2|29
1620267020000|2021-05-06 02:10:20|84857.9|84807.9|84857.9|84807.9|84858.7|84808.7|84856.8|84806.8|22
1620267030000|2021-05-06 02:10:30|84857.7|84807.7|84858.5|84808.5|84858.5|84808.5|84856.5|84806.5|13
1620267040000|2021-05-06 02:10:40|84858.1|84808.1|84856.3|84806.3|84858.6|84808.6|84855.8|84805.8|22
1620267050000|2021-05-06 02:10:50|84857.9|84807.9|84858.2|84808.2|84858.2|84808.2|84855.3|84805.3|31
1620267060000|2021-05-06 02:11:00|84857.8|84807.8|84859.7|84809.7|84861.5|84811.5|84855.9|84805.9|28
1620267070000|2021-05-06 02:11:10|84861.5|84811.5|84863.4|84813.4|84864|84814|84860|84810|24
1620267080000|2021-05-06 02:11:20|84864.8|84814.8|84855.1|84805.1|84866.3|84816.3|84853.1|84803.1|39
1620267090000|2021-05-06 02:11:30|84855.8|84805.8|84853.8|84803.8|84857.2|84807.2|84852.4|84802.4|32
1620267100000|2021-05-06 02:11:40|84853.5|84803.5|84855.2|84805.2|84856.1|84806.1|84852.7|84802.7|21
1620267110000|2021-05-06 02:11:50|84852.5|84802.5|84856.7|84806.7|84856.8|84806.8|84852.4|84802.4|20
1620267120000|2021-05-06 02:12:00|84855.5|84805.5|84857.6|84807.6|84858|84808|84855|84805|27
1620267130000|2021-05-06 02:12:10|84857.8|84807.8|84855.2|84805.2|84858.2|84808.2|84853.8|84803.8|32
1620267140000|2021-05-06 02:12:20|84855.7|84805.7|84856.2|84806.2|84856.3|84806.3|84854.1|84804.1|29
1620267150000|2021-05-06 02:12:30|84856.4|84806.4|84854.9|84804.9|84858.4|84808.4|84854|84804|31
1620267160000|2021-05-06 02:12:40|84854.7|84804.7|84855.3|84805.3|84855.4|84805.4|84853.7|84803.7|20
1620267170000|2021-05-06 02:12:50|84853.6|84803.6|84856.9|84806.9|84860.6|84810.6|84853.2|84803.2|27
1620267180000|2021-05-06 02:13:00|84857.8|84807.8|84857.9|84807.9|84858.7|84808.7|84856|84806|26
1620267190000|2021-05-06 02:13:10|84857.8|84807.8|84857.7|84807.7|84859.2|84809.2|84855.8|84805.8|25
1620267200000|2021-05-06 02:13:20|84857.8|84807.8|84857.3|84807.3|84859.3|84809.3|84855.1|84805.1|32
1620267210000|2021-05-06 02:13:30|84856.9|84806.9|84856.5|84806.5|84858.7|84808.7|84854.5|84804.5|27
1620267220000|2021-05-06 02:13:40|84856.2|84806.2|84856.7|84806.7|84857.5|84807.5|84855.9|84805.9|23
1620267230000|2021-05-06 02:13:50|84855.8|84805.8|84855.3|84805.3|84856.2|84806.2|84855.3|84805.3|19
1620267240000|2021-05-06 02:14:00|84855.4|84805.4|84859.9|84809.9|84861.9|84811.9|84855.4|84805.4|32
1620267250000|2021-05-06 02:14:10|84859.4|84809.4|84856.9|84806.9|84860.4|84810.4|84856|84806|27
1620267260000|2021-05-06 02:14:20|84857.4|84807.4|84856.9|84806.9|84857.9|84807.9|84855.5|84805.5|16
1620267270000|2021-05-06 02:14:30|84856.5|84806.5|84858.5|84808.5|84860.3|84810.3|84855.5|84805.5|28
1620267280000|2021-05-06 02:14:40|84858.3|84808.3|84855.2|84805.2|84858.3|84808.3|84854.4|84804.4|28
1620267290000|2021-05-06 02:14:50|84855.7|84805.7|84854.9|84804.9|84856|84806|84853.9|84803.9|28
1620267300000|2021-05-06 02:15:00|84854.8|84804.8|84856.2|84806.2|84856.3|84806.3|84852.8|84802.8|42
1620267310000|2021-05-06 02:15:10|84855.4|84805.4|84853.7|84803.7|84858.4|84808.4|84850.9|84800.9|33
1620267320000|2021-05-06 02:15:20|84854.5|84804.5|84856.9|84806.9|84859.9|84809.9|84852.8|84802.8|22
1620267330000|2021-05-06 02:15:30|84857.6|84807.6|84858.9|84808.9|84859.1|84809.1|84855.2|84805.2|27
1620267340000|2021-05-06 02:15:40|84858.2|84808.2|84858.4|84808.4|84859|84809|84855.2|84805.2|26
1620267350000|2021-05-06 02:15:50|84859|84809|84860|84810|84861.1|84811.1|84856.8|84806.8|32
1620267360000|2021-05-06 02:16:00|84860.2|84810.2|84857.1|84807.1|84860.2|84810.2|84855.8|84805.8|31
1620267370000|2021-05-06 02:16:10|84857.2|84807.2|84859.3|84809.3|84860.7|84810.7|84855.8|84805.8|32
1620267380000|2021-05-06 02:16:20|84859.8|84809.8|84858.1|84808.1|84860.6|84810.6|84858.1|84808.1|28
1620267390000|2021-05-06 02:16:30|84857.9|84807.9|84857.8|84807.8|84862.4|84812.4|84857.8|84807.8|35
1620267400000|2021-05-06 02:16:40|84858.5|84808.5|84859.8|84809.8|84860.2|84810.2|84857|84807|21
1620267410000|2021-05-06 02:16:50|84860.2|84810.2|84860.3|84810.3|84861.1|84811.1|84857.3|84807.3|30
1620267420000|2021-05-06 02:17:00|84860.2|84810.2|84860.6|84810.6|84861.3|84811.3|84858.6|84808.6|25
1620267430000|2021-05-06 02:17:10|84860.5|84810.5|84860.9|84810.9|84861.2|84811.2|84857|84807|16
1620267440000|2021-05-06 02:17:20|84858.8|84808.8|84859.4|84809.4|84860.6|84810.6|84855.1|84805.1|26
1620267450000|2021-05-06 02:17:30|84860.3|84810.3|84858.6|84808.6|84860.3|84810.3|84856.7|84806.7|14
1620267460000|2021-05-06 02:17:40|84858.1|84808.1|84857.9|84807.9|84861.7|84811.7|84857.5|84807.5|21
1620267470000|2021-05-06 02:17:50|84860|84810|84860.5|84810.5|84861.8|84811.8|84858.2|84808.2|26
1620267480000|2021-05-06 02:18:00|84861.4|84811.4|84861.5|84811.5|84862.9|84812.9|84860.3|84810.3|23
1620267490000|2021-05-06 02:18:10|84861.4|84811.4|84861.2|84811.2|84861.8|84811.8|84859.2|84809.2|26
1620267500000|2021-05-06 02:18:20|84860.9|84810.9|84847.2|84797.2|84860.9|84810.9|84846|84796|27
1620267510000|2021-05-06 02:18:30|84848|84798|84849|84799|84851.8|84801.8|84847.6|84797.6|31
1620267520000|2021-05-06 02:18:40|84849.8|84799.8|84850.4|84800.4|84852.1|84802.1|84849.6|84799.6|39
1620267530000|2021-05-06 02:18:50|84851|84801|84850.7|84800.7|84851.3|84801.3|84849.9|84799.9|22
1620267540000|2021-05-06 02:19:00|84851.1|84801.1|84852.7|84802.7|84853.5|84803.5|84849.9|84799.9|23
1620267550000|2021-05-06 02:19:10|84852.6|84802.6|84852|84802|84853.9|84803.9|84849.1|84799.1|32
1620267560000|2021-05-06 02:19:20|84850.1|84800.1|84854.3|84804.3|84854.7|84804.7|84849.8|84799.8|33
1620267570000|2021-05-06 02:19:30|84854.2|84804.2|84853.3|84803.3|84854.6|84804.6|84850|84800|29
1620267580000|2021-05-06 02:19:40|84853.1|84803.1|84853.9|84803.9|84853.9|84803.9|84849.2|84799.2|25
1620267590000|2021-05-06 02:19:50|84853.6|84803.6|84854.1|84804.1|84855.2|84805.2|84851.2|84801.2|21
1620267600000|2021-05-06 02:20:00|84852.4|84802.4|84854.3|84804.3|84854.9|84804.9|84848.3|84798.3|32
1620267610000|2021-05-06 02:20:10|84851.6|84801.6|84850.1|84800.1|84854.5|84804.5|84850.1|84800.1|33
1620267620000|2021-05-06 02:20:20|84853.1|84803.1|84849.1|84799.1|84853.7|84803.7|84849.1|84799.1|28
1620267630000|2021-05-06 02:20:30|84850.5|84800.5|84850.5|84800.5|84853.3|84803.3|84849.5|84799.5|28
1620267640000|2021-05-06 02:20:40|84850.1|84800.1|84848.5|84798.5|84853.5|84803.5|84847.6|84797.6|24
1620267650000|2021-05-06 02:20:50|84848.3|84798.3|84852.6|84802.6|84853.4|84803.4|84848.1|84798.1|36
1620267660000|2021-05-06 02:21:00|84849.6|84799.6|84852.9|84802.9|84854.2|84804.2|84849.6|84799.6|28
1620267670000|2021-05-06 02:21:10|84852.4|84802.4|84851.5|84801.5|84862.3|84812.3|84848.6|84798.6|38
1620267680000|2021-05-06 02:21:20|84850.6|84800.6|84849.3|84799.3|84855.7|84805.7|84849.2|84799.2|35
1620267690000|2021-05-06 02:21:30|84848.6|84798.6|84849.6|84799.6|84853.1|84803.1|84848.6|84798.6|32
1620267700000|2021-05-06 02:21:40|84849.5|84799.5|84846|84796|84849.9|84799.9|84845.5|84795.5|22
1620267710000|2021-05-06 02:21:50|84847.8|84797.8|84845.7|84795.7|84849.4|84799.4|84841.5|84791.5|26
1620267720000|2021-05-06 02:22:00|84844.7|84794.7|84845.6|84795.6|84850.4|84800.4|84840.4|84790.4|28
1620267730000|2021-05-06 02:22:10|84845.3|84795.3|84844.8|84794.8|84847.5|84797.5|84843.1|84793.1|25
1620267740000|2021-05-06 02:22:20|84844.6|84794.6|84844.9|84794.9|84846.9|84796.9|84843.1|84793.1|33
1620267750000|2021-05-06 02:22:30|84845.3|84795.3|84846.6|84796.6|84847.7|84797.7|84845.3|84795.3|36
1620267760000|2021-05-06 02:22:40|84846.8|84796.8|84845|84795|84848.3|84798.3|84844.7|84794.7|25
1620267770000|2021-05-06 02:22:50|84844.3|84794.3|84844.7|84794.7|84846.5|84796.5|84844.3|84794.3|23
1620267780000|2021-05-06 02:23:00|84845.3|84795.3|84844.3|84794.3|84848.5|84798.5|84844.3|84794.3|31
1620267790000|2021-05-06 02:23:10|84843.3|84793.3|84845.6|84795.6|84847.1|84797.1|84842.1|84792.1|21
1620267800000|2021-05-06 02:23:20|84845.9|84795.9|84847.7|84797.7|84849.6|84799.6|84844.3|84794.3|40
1620267810000|2021-05-06 02:23:30|84847.9|84797.9|84846.2|84796.2|84849.9|84799.9|84846.2|84796.2|18
1620267820000|2021-05-06 02:23:40|84846.1|84796.1|84839.9|84789.9|84849.4|84799.4|84838.3|84788.3|31
1620267830000|2021-05-06 02:23:50|84839.5|84789.5|84841.2|84791.2|84841.4|84791.4|84837.6|84787.6|40
1620267840000|2021-05-06 02:24:00|84842|84792|84845.3|84795.3|84848.5|84798.5|84840.9|84790.9|41
1620267850000|2021-05-06 02:24:10|84844.7|84794.7|84845.5|84795.5|84845.7|84795.7|84843.3|84793.3|20
1620267860000|2021-05-06 02:24:20|84845.4|84795.4|84846.3|84796.3|84846.9|84796.9|84844|84794|18
1620267870000|2021-05-06 02:24:30|84845.4|84795.4|84843.7|84793.7|84847.9|84797.9|84843.7|84793.7|23
1620267880000|2021-05-06 02:24:40|84843.1|84793.1|84845.5|84795.5|84846.8|84796.8|84843.1|84793.1|28
1620267890000|2021-05-06 02:24:50|84845.6|84795.6|84843.8|84793.8|84845.6|84795.6|84843.1|84793.1|26
1620267900000|2021-05-06 02:25:00|84843.2|84793.2|84846.6|84796.6|84847.3|84797.3|84843|84793|36
1620267910000|2021-05-06 02:25:10|84844.7|84794.7|84844.6|84794.6|84849.7|84799.7|84842.2|84792.2|37
1620267920000|2021-05-06 02:25:20|84843.2|84793.2|84845.9|84795.9|84847.3|84797.3|84843.2|84793.2|22
1620267930000|2021-05-06 02:25:30|84846.1|84796.1|84845.3|84795.3|84846.9|84796.9|84842.5|84792.5|14
1620267940000|2021-05-06 02:25:40|84845.9|84795.9|84845.9|84795.9|84847.8|84797.8|84843.6|84793.6|24
1620267950000|2021-05-06 02:25:50|84846.5|84796.5|84844.4|84794.4|84846.8|84796.8|84844.4|84794.4|24
1620267960000|2021-05-06 02:26:00|84846.5|84796.5|84845.2|84795.2|84846.8|84796.8|84841.3|84791.3|23
1620267970000|2021-05-06 02:26:10|84844.4|84794.4|84846.6|84796.6|84848.3|84798.3|84844.3|84794.3|23
1620267980000|2021-05-06 02:26:20|84846.9|84796.9|84849|84799|84855.1|84805.1|84846.9|84796.9|31
1620267990000|2021-05-06 02:26:30|84848.4|84798.4|84849.6|84799.6|84850.8|84800.8|84848|84798|18
1620268000000|2021-05-06 02:26:40|84849|84799|84849.5|84799.5|84850.7|84800.7|84848.6|84798.6|16
1620268010000|2021-05-06 02:26:50|84848.9|84798.9|84848.5|84798.5|84850|84800|84848|84798|24
1620268020000|2021-05-06 02:27:00|84848.3|84798.3|84851.6|84801.6|84852.6|84802.6|84848|84798|23
1620268030000|2021-05-06 02:27:10|84848.3|84798.3|84847.7|84797.7|84850.1|84800.1|84844.1|84794.1|24
1620268040000|2021-05-06 02:27:20|84847.6|84797.6|84844|84794|84848.7|84798.7|84842.7|84792.7|24
1620268050000|2021-05-06 02:27:30|84844.2|84794.2|84843.4|84793.4|84844.3|84794.3|84842.1|84792.1|14
1620268060000|2021-05-06 02:27:40|84844|84794|84842.9|84792.9|84844.6|84794.6|84841.9|84791.9|12
1620268070000|2021-05-06 02:27:50|84842.7|84792.7|84844.6|84794.6|84846.7|84796.7|84836.7|84786.7|16
1620268080000|2021-05-06 02:28:00|84842.9|84792.9|84846.1|84796.1|84846.1|84796.1|84842.7|84792.7|14
1620268090000|2021-05-06 02:28:10|84842.4|84792.4|84843.2|84793.2|84843.6|84793.6|84841.9|84791.9|19
1620268100000|2021-05-06 02:28:20|84843.7|84793.7|84838.2|84788.2|84843.8|84793.8|84837.4|84787.4|24
1620268110000|2021-05-06 02:28:30|84836.7|84786.7|84837|84787|84842.5|84792.5|84836.7|84786.7|27
1620268120000|2021-05-06 02:28:40|84837.2|84787.2|84837.1|84787.1|84840.2|84790.2|84835.8|84785.8|16
1620268130000|2021-05-06 02:28:50|84836.1|84786.1|84839.3|84789.3|84840|84790|84835.5|84785.5|24
1620268140000|2021-05-06 02:29:00|84839.8|84789.8|84834.4|84784.4|84840.1|84790.1|84834.4|84784.4|17
1620268150000|2021-05-06 02:29:10|84836|84786|84839.9|84789.9|84840.8|84790.8|84832.4|84782.4|17
1620268160000|2021-05-06 02:29:20|84840.3|84790.3|84830.1|84780.1|84840.3|84790.3|84830.1|84780.1|14
1620268170000|2021-05-06 02:29:30|84833.5|84783.5|84833.5|84783.5|84835.9|84785.9|84832.2|84782.2|11
1620268180000|2021-05-06 02:29:40|84833.3|84783.3|84834.4|84784.4|84834.4|84784.4|84831.3|84781.3|8
1620268190000|2021-05-06 02:29:50|84836.2|84786.2|84836.5|84786.5|84836.6|84786.6|84830.4|84780.4|15
1620268200000|2021-05-06 02:30:00|84831.4|84781.4|84837|84787|84837.2|84787.2|84831.4|84781.4|21
1620268210000|2021-05-06 02:30:10|84837.2|84787.2|84833.2|84783.2|84837.3|84787.3|84832.8|84782.8|17
1620268220000|2021-05-06 02:30:20|84833|84783|84836.5|84786.5|84836.5|84786.5|84831.6|84781.6|21
1620268230000|2021-05-06 02:30:30|84833|84783|84837.2|84787.2|84838.9|84788.9|84832.2|84782.2|23
1620268240000|2021-05-06 02:30:40|84828.9|84778.9|84834.7|84784.7|84835.6|84785.6|84828.9|84778.9|14
1620268250000|2021-05-06 02:30:50|84835.1|84785.1|84833.1|84783.1|84837.6|84787.6|84832.2|84782.2|26
1620268260000|2021-05-06 02:31:00|84833.3|84783.3|84838.1|84788.1|84840.5|84790.5|84833.3|84783.3|26
1620268270000|2021-05-06 02:31:10|84837.8|84787.8|84841.4|84791.4|84841.6|84791.6|84835.4|84785.4|27
1620268280000|2021-05-06 02:31:20|84841.2|84791.2|84841.2|84791.2|84841.2|84791.2|84835.7|84785.7|15
1620268290000|2021-05-06 02:31:30|84841.1|84791.1|84829.3|84779.3|84841.2|84791.2|84829.3|84779.3|25
1620268300000|2021-05-06 02:31:40|84831.2|84781.2|84834.7|84784.7|84836.1|84786.1|84831.2|84781.2|21
1620268310000|2021-05-06 02:31:50|84832.4|84782.4|84833.6|84783.6|84835.1|84785.1|84832.4|84782.4|21
1620268320000|2021-05-06 02:32:00|84833.5|84783.5|84833|84783|84838.8|84788.8|84832.4|84782.4|28
1620268330000|2021-05-06 02:32:10|84833.3|84783.3|84833.9|84783.9|84838.3|84788.3|84833.3|84783.3|24
1620268340000|2021-05-06 02:32:20|84834.4|84784.4|84840.7|84790.7|84840.7|84790.7|84833.4|84783.4|28
1620268350000|2021-05-06 02:32:30|84840|84790|84839.1|84789.1|84841.5|84791.5|84837.2|84787.2|25
1620268360000|2021-05-06 02:32:40|84838|84788|84840.4|84790.4|84843.7|84793.7|84838|84788|14
1620268370000|2021-05-06 02:32:50|84841.4|84791.4|84841.4|84791.4|84842.5|84792.5|84840.4|84790.4|20
1620268380000|2021-05-06 02:33:00|84841.8|84791.8|84841.2|84791.2|84841.8|84791.8|84840.1|84790.1|14
1620268390000|2021-05-06 02:33:10|84841.3|84791.3|84839.4|84789.4|84841.3|84791.3|84837.8|84787.8|11
1620268400000|2021-05-06 02:33:20|84839.2|84789.2|84839.5|84789.5|84842.6|84792.6|84838.3|84788.3|21
1620268410000|2021-05-06 02:33:30|84839.3|84789.3|84841.1|84791.1|84842.6|84792.6|84835.1|84785.1|18
1620268420000|2021-05-06 02:33:40|84843.1|84793.1|84843.2|84793.2|84843.3|84793.3|84840.5|84790.5|13
1620268430000|2021-05-06 02:33:50|84843.3|84793.3|84840.7|84790.7|84844.5|84794.5|84839|84789|22
1620268440000|2021-05-06 02:34:00|84840.8|84790.8|84841.7|84791.7|84842.9|84792.9|84839.3|84789.3|23
1620268450000|2021-05-06 02:34:10|84841.3|84791.3|84845.1|84795.1|84847.6|84797.6|84841.3|84791.3|25
1620268460000|2021-05-06 02:34:20|84845.4|84795.4|84844.7|84794.7|84846.1|84796.1|84843.2|84793.2|16
1620268470000|2021-05-06 02:34:30|84844.9|84794.9|84844.3|84794.3|84845.4|84795.4|84843.3|84793.3|15
1620268480000|2021-05-06 02:34:40|84844|84794|84844.2|84794.2|84847|84797|84838.6|84788.6|18
1620268490000|2021-05-06 02:34:50|84842.7|84792.7|84844.2|84794.2|84847.2|84797.2|84840.6|84790.6|27
1620268500000|2021-05-06 02:35:00|84844.9|84794.9|84845.1|84795.1|84846.5|84796.5|84844.5|84794.5|25
1620268510000|2021-05-06 02:35:10|84845.2|84795.2|84845.1|84795.1|84846.1|84796.1|84844.4|84794.4|18
1620268520000|2021-05-06 02:35:20|84845|84795|84846.5|84796.5|84849.9|84799.9|84842.9|84792.9|17
1620268530000|2021-05-06 02:35:30|84846.1|84796.1|84846.3|84796.3|84846.8|84796.8|84842.5|84792.5|11
1620268540000|2021-05-06 02:35:40|84846|84796|84847.4|84797.4|84848.1|84798.1|84845.4|84795.4|11
1620268550000|2021-05-06 02:35:50|84847.5|84797.5|84850.5|84800.5|84850.5|84800.5|84846.4|84796.4|15
1620268560000|2021-05-06 02:36:00|84846.3|84796.3|84848.4|84798.4|84850.2|84800.2|84846.3|84796.3|15
1620268570000|2021-05-06 02:36:10|84848.5|84798.5|84848.3|84798.3|84849.1|84799.1|84847.3|84797.3|17
1620268580000|2021-05-06 02:36:20|84847.8|84797.8|84848.3|84798.3|84848.6|84798.6|84847|84797|13
1620268590000|2021-05-06 02:36:30|84847.8|84797.8|84847.8|84797.8|84850.1|84800.1|84843.2|84793.2|18
1620268600000|2021-05-06 02:36:40|84847.9|84797.9|84846.2|84796.2|84848.4|84798.4|84846.2|84796.2|22
1620268610000|2021-05-06 02:36:50|84846.7|84796.7|84845.4|84795.4|84848.8|84798.8|84845.4|84795.4|20
1620268620000|2021-05-06 02:37:00|84845.6|84795.6|84846.6|84796.6|84846.6|84796.6|84845|84795|13
1620268630000|2021-05-06 02:37:10|84843.2|84793.2|84843.6|84793.6|84847.4|84797.4|84843.2|84793.2|17
1620268640000|2021-05-06 02:37:20|84845.1|84795.1|84845.3|84795.3|84845.5|84795.5|84843.2|84793.2|11
1620268650000|2021-05-06 02:37:30|84845|84795|84845.8|84795.8|84846|84796|84844.4|84794.4|11
1620268660000|2021-05-06 02:37:40|84846.1|84796.1|84846.5|84796.5|84846.5|84796.5|84844.8|84794.8|21
1620268670000|2021-05-06 02:37:50|84847|84797|84845.3|84795.3|84848.2|84798.2|84844.8|84794.8|21
1620268680000|2021-05-06 02:38:00|84844.6|84794.6|84846|84796|84853.1|84803.1|84843.9|84793.9|20
1620268690000|2021-05-06 02:38:10|84847.7|84797.7|84849.5|84799.5|84851.7|84801.7|84847.7|84797.7|17
1620268700000|2021-05-06 02:38:20|84849.7|84799.7|84853.5|84803.5|84853.5|84803.5|84849.7|84799.7|17
1620268710000|2021-05-06 02:38:30|84853.6|84803.6|84851.1|84801.1|84853.6|84803.6|84848.4|84798.4|17
1620268720000|2021-05-06 02:38:40|84850.6|84800.6|84856|84806|84857.5|84807.5|84847.9|84797.9|18
1620268730000|2021-05-06 02:38:50|84855.9|84805.9|84857.4|84807.4|84857.8|84807.8|84851.5|84801.5|30
1620268740000|2021-05-06 02:39:00|84857.2|84807.2|84860.9|84810.9|84863.6|84813.6|84855.8|84805.8|25
1620268750000|2021-05-06 02:39:10|84861.6|84811.6|84863.3|84813.3|84867.5|84817.5|84860.5|84810.5|38
1620268760000|2021-05-06 02:39:20|84863.8|84813.8|84865.4|84815.4|84866.2|84816.2|84861.2|84811.2|37
1620268770000|2021-05-06 02:39:30|84866.2|84816.2|84882|84832|84882|84832|84865.9|84815.9|40
1620268780000|2021-05-06 02:39:40|84879.4|84829.4|84883|84833|84883.1|84833.1|84876.9|84826.9|38
1620268790000|2021-05-06 02:39:50|84882.8|84832.8|84878.3|84828.3|84883.1|84833.1|84878|84828|31
1620268800000|2021-05-06 02:40:00|84878.5|84828.5|84884.9|84834.9|84887.8|84837.8|84878.5|84828.5|34
1620268810000|2021-05-06 02:40:10|84886|84836|84887.1|84837.1|84894.5|84844.5|84884.6|84834.6|44
1620268820000|2021-05-06 02:40:20|84887.4|84837.4|84885.4|84835.4|84894.3|84844.3|84885.4|84835.4|41
1620268830000|2021-05-06 02:40:30|84886.7|84836.7|84883.5|84833.5|84887.7|84837.7|84878.9|84828.9|37
1620268840000|2021-05-06 02:40:40|84883.1|84833.1|84882|84832|84886.3|84836.3|84881.4|84831.4|36
1620268850000|2021-05-06 02:40:50|84882.6|84832.6|84887.5|84837.5|84887.6|84837.6|84882.1|84832.1|31
1620268860000|2021-05-06 02:41:00|84884.9|84834.9|84885.6|84835.6|84889|84839|84883.7|84833.7|38
1620268870000|2021-05-06 02:41:10|84886.2|84836.2|84886.5|84836.5|84892.4|84842.4|84885.7|84835.7|38
1620268880000|2021-05-06 02:41:20|84888.4|84838.4|84890.6|84840.6|84891.1|84841.1|84888.4|84838.4|35
1620268890000|2021-05-06 02:41:30|84892.2|84842.2|84892.9|84842.9|84896.5|84846.5|84891.5|84841.5|36
1620268900000|2021-05-06 02:41:40|84893|84843|84890.8|84840.8|84897.3|84847.3|84888.9|84838.9|38
1620268910000|2021-05-06 02:41:50|84893.7|84843.7|84893.4|84843.4|84896.8|84846.8|84891.2|84841.2|30
1620268920000|2021-05-06 02:42:00|84898.5|84848.5|84894.2|84844.2|84901.2|84851.2|84892.5|84842.5|39
1620268930000|2021-05-06 02:42:10|84906.5|84856.5|84954.2|84904.2|84957.3|84907.3|84906.5|84856.5|44
1620268940000|2021-05-06 02:42:20|84954.9|84904.9|84955.1|84905.1|84956.2|84906.2|84951.6|84901.6|35
1620268950000|2021-05-06 02:42:30|84957|84907|84961|84911|84961.4|84911.4|84955.9|84905.9|38
1620268960000|2021-05-06 02:42:40|84960.8|84910.8|84950.8|84900.8|84961.1|84911.1|84950.8|84900.8|34
1620268970000|2021-05-06 02:42:50|84950.3|84900.3|84954.8|84904.8|84958.7|84908.7|84948.5|84898.5|31
1620268980000|2021-05-06 02:43:00|84955.1|84905.1|84956.7|84906.7|84958.9|84908.9|84953.5|84903.5|32
1620268990000|2021-05-06 02:43:10|84958|84908|84949.2|84899.2|84958.3|84908.3|84946.2|84896.2|40
1620269000000|2021-05-06 02:43:20|84950.2|84900.2|84938.8|84888.8|84950.8|84900.8|84934.3|84884.3|40
1620269010000|2021-05-06 02:43:30|84937.7|84887.7|84940.8|84890.8|84945.3|84895.3|84937.4|84887.4|32
1620269020000|2021-05-06 02:43:40|84941|84891|84940.4|84890.4|84944.3|84894.3|84937.9|84887.9|39
1620269030000|2021-05-06 02:43:50|84940.3|84890.3|84938.3|84888.3|84941.2|84891.2|84937.1|84887.1|33
1620269040000|2021-05-06 02:44:00|84938.4|84888.4|84937.1|84887.1|84938.6|84888.6|84936.6|84886.6|21
1620269050000|2021-05-06 02:44:10|84938.6|84888.6|84923.2|84873.2|84938.7|84888.7|84922.5|84872.5|30
1620269060000|2021-05-06 02:44:20|84927.1|84877.1|84932.2|84882.2|84939.6|84889.6|84925.6|84875.6|38
1620269070000|2021-05-06 02:44:30|84930.7|84880.7|84941|84891|84943.6|84893.6|84930.7|84880.7|42
1620269080000|2021-05-06 02:44:40|84939.9|84889.9|84935.1|84885.1|84940.7|84890.7|84929.8|84879.8|36
1620269090000|2021-05-06 02:44:50|84935.2|84885.2|84935.9|84885.9|84935.9|84885.9|84930.6|84880.6|20
1620269100000|2021-05-06 02:45:00|84935.4|84885.4|84920.8|84870.8|84935.4|84885.4|84920|84870|38
1620269110000|2021-05-06 02:45:10|84922.6|84872.6|84928.5|84878.5|84930.4|84880.4|84920.5|84870.5|44
1620269120000|2021-05-06 02:45:20|84928.6|84878.6|84930.3|84880.3|84934.4|84884.4|84925.9|84875.9|38
1620269130000|2021-05-06 02:45:30|84930.8|84880.8|84937.8|84887.8|84940.8|84890.8|84923.2|84873.2|44
1620269140000|2021-05-06 02:45:40|84940.3|84890.3|84949.4|84899.4|84949.4|84899.4|84938.6|84888.6|33
1620269150000|2021-05-06 02:45:50|84949.8|84899.8|84948.3|84898.3|84955|84905|84943.6|84893.6|40
1620269160000|2021-05-06 02:46:00|84949.3|84899.3|84954.4|84904.4|84961.5|84911.5|84944.8|84894.8|39
1620269170000|2021-05-06 02:46:10|84955.2|84905.2|84962.1|84912.1|84962.2|84912.2|84953.9|84903.9|38
1620269180000|2021-05-06 02:46:20|84962.2|84912.2|84971.5|84921.5|84972.6|84922.6|84956|84906|40
1620269190000|2021-05-06 02:46:30|84972.1|84922.1|84971.2|84921.2|84981.9|84931.9|84968.1|84918.1|44
1620269200000|2021-05-06 02:46:40|84968.8|84918.8|84972.7|84922.7|84978.4|84928.4|84968|84918|43
1620269210000|2021-05-06 02:46:50|84973|84923|84969.9|84919.9|84976.4|84926.4|84967.5|84917.5|43
1620269220000|2021-05-06 02:47:00|84969.3|84919.3|84979.9|84929.9|84982.6|84932.6|84967.7|84917.7|43
1620269230000|2021-05-06 02:47:10|84979.4|84929.4|84984.8|84934.8|84988|84938|84977.8|84927.8|41
1620269240000|2021-05-06 02:47:20|84983.8|84933.8|84986.6|84936.6|84991.3|84941.3|84983.7|84933.7|42
1620269250000|2021-05-06 02:47:30|84986.3|84936.3|84989.2|84939.2|84989.5|84939.5|84983.4|84933.4|38
1620269260000|2021-05-06 02:47:40|84986.8|84936.8|84990.4|84940.4|84992.1|84942.1|84986.7|84936.7|39
1620269270000|2021-05-06 02:47:50|84990.2|84940.2|84992.6|84942.6|84993.2|84943.2|84990|84940|36
1620269280000|2021-05-06 02:48:00|84992.7|84942.7|84997.7|84947.7|85000.2|84950.2|84992.4|84942.4|40
1620269290000|2021-05-06 02:48:10|84997.8|84947.8|85002.2|84952.2|85005.9|84955.9|84996.4|84946.4|36
1620269300000|2021-05-06 02:48:20|85002.8|84952.8|85008.8|84958.8|85009.8|84959.8|85001.8|84951.8|42
1620269310000|2021-05-06 02:48:30|85009.5|84959.5|85009.3|84959.3|85011.1|84961.1|85007.5|84957.5|36
1620269320000|2021-05-06 02:48:40|85009.8|84959.8|85007.4|84957.4|85012.9|84962.9|85003.5|84953.5|35
1620269330000|2021-05-06 02:48:50|85007.1|84957.1|85004|84954|85009.4|84959.4|85003.6|84953.6|39
1620269340000|2021-05-06 02:49:00|85004.8|84954.8|85014.2|84964.2|85014.2|84964.2|85004.8|84954.8|43
1620269350000|2021-05-06 02:49:10|85016.2|84966.2|85016.4|84966.4|85020.9|84970.9|85009.6|84959.6|43
1620269360000|2021-05-06 02:49:20|85017|84967|85015.1|84965.1|85020.9|84970.9|85012.1|84962.1|43
1620269370000|2021-05-06 02:49:30|85016.9|84966.9|85018.6|84968.6|85020.1|84970.1|85014.9|84964.9|43
1620269380000|2021-05-06 02:49:40|85017.8|84967.8|85012.8|84962.8|85020.3|84970.3|85010.6|84960.6|44
1620269390000|2021-05-06 02:49:50|85010.8|84960.8|85008.7|84958.7|85016.6|84966.6|85007.2|84957.2|44
1620269400000|2021-05-06 02:50:00|85008.5|84958.5|85009.2|84959.2|85013.4|84963.4|85002|84952|43
1620269410000|2021-05-06 02:50:10|85009.3|84959.3|85009.8|84959.8|85011.8|84961.8|85007.5|84957.5|42
1620269420000|2021-05-06 02:50:20|85009.6|84959.6|85010|84960|85014.2|84964.2|85008.8|84958.8|42
1620269430000|2021-05-06 02:50:30|85011.6|84961.6|85012.1|84962.1|85012.8|84962.8|85006.2|84956.2|40
1620269440000|2021-05-06 02:50:40|85011.5|84961.5|85015.4|84965.4|85015.6|84965.6|85010.1|84960.1|43
1620269450000|2021-05-06 02:50:50|85015.5|84965.5|85016.2|84966.2|85018.4|84968.4|85015.2|84965.2|32
1620269460000|2021-05-06 02:51:00|85014.6|84964.6|85017.8|84967.8|85019.2|84969.2|85014.5|84964.5|37
1620269470000|2021-05-06 02:51:10|85016.5|84966.5|85019.5|84969.5|85021.5|84971.5|85015.9|84965.9|36
1620269480000|2021-05-06 02:51:20|85019.7|84969.7|85017|84967|85020.6|84970.6|85012.9|84962.9|35
1620269490000|2021-05-06 02:51:30|85016.7|84966.7|85017.3|84967.3|85018.6|84968.6|85012.1|84962.1|32
1620269500000|2021-05-06 02:51:40|85017|84967|85020.7|84970.7|85021.1|84971.1|85015.6|84965.6|27
1620269510000|2021-05-06 02:51:50|85020.3|84970.3|85021.6|84971.6|85024.2|84974.2|85019.8|84969.8|31
1620269520000|2021-05-06 02:52:00|85021.5|84971.5|85019.8|84969.8|85023.9|84973.9|85018.4|84968.4|37
1620269530000|2021-05-06 02:52:10|85019.5|84969.5|85016|84966|85021.1|84971.1|85015.7|84965.7|27
1620269540000|2021-05-06 02:52:20|85016.3|84966.3|85016.1|84966.1|85019.6|84969.6|85012.9|84962.9|38
1620269550000|2021-05-06 02:52:30|85017.3|84967.3|85020.9|84970.9|85021.6|84971.6|85015.1|84965.1|32
1620269560000|2021-05-06 02:52:40|85021|84971|85019.1|84969.1|85023|84973|85018.9|84968.9|22
1620269570000|2021-05-06 02:52:50|85019.2|84969.2|85019.3|84969.3|85022.3|84972.3|85017.7|84967.7|38
1620269580000|2021-05-06 02:53:00|85019.9|84969.9|85024.9|84974.9|85026.4|84976.4|85019.5|84969.5|36
1620269590000|2021-05-06 02:53:10|85024.1|84974.1|85025.2|84975.2|85025.2|84975.2|85022.4|84972.4|24
1620269600000|2021-05-06 02:53:20|85024.4|84974.4|85026.6|84976.6|85028.3|84978.3|85022.8|84972.8|34
1620269610000|2021-05-06 02:53:30|85025.8|84975.8|85030.9|84980.9|85030.9|84980.9|85023.3|84973.3|25
1620269620000|2021-05-06 02:53:40|85030.6|84980.6|85031.8|84981.8|85032.6|84982.6|85027.9|84977.9|32
1620269630000|2021-05-06 02:53:50|85032.2|84982.2|85034.6|84984.6|85034.6|84984.6|85031.8|84981.8|26
1620269640000|2021-05-06 02:54:00|85034.8|84984.8|85033.5|84983.5|85036.4|84986.4|85031.7|84981.7|36
1620269650000|2021-05-06 02:54:10|85033.8|84983.8|85028.8|84978.8|85035.3|84985.3|85027.9|84977.9|32
1620269660000|2021-05-06 02:54:20|85028.5|84978.5|85026.8|84976.8|85029.4|84979.4|85024.5|84974.5|33
1620269670000|2021-05-06 02:54:30|85026.4|84976.4|85030.2|84980.2|85030.5|84980.5|85025|84975|28
1620269680000|2021-05-06 02:54:40|85030.1|84980.1|85029.8|84979.8|85031.3|84981.3|85028.4|84978.4|37
1620269690000|2021-05-06 02:54:50|85030.5|84980.5|85027.1|84977.1|85030.5|84980.5|85024.2|84974.2|37
1620269700000|2021-05-06 02:55:00|85027.8|84977.8|85027.5|84977.5|85030.3|84980.3|85026.8|84976.8|23
1620269710000|2021-05-06 02:55:10|85027.6|84977.6|85026.8|84976.8|85029.1|84979.1|85025.5|84975.5|31
1620269720000|2021-05-06 02:55:20|85026.6|84976.6|85023.6|84973.6|85027.5|84977.5|85022.8|84972.8|35
1620269730000|2021-05-06 02:55:30|85022.7|84972.7|85023.2|84973.2|85024.1|84974.1|85022.2|84972.2|23
1620269740000|2021-05-06 02:55:40|85023.1|84973.1|85019.6|84969.6|85024.9|84974.9|85016.6|84966.6|33
1620269750000|2021-05-06 02:55:50|85019.9|84969.9|85023.3|84973.3|85023.9|84973.9|85018.8|84968.8|29
1620269760000|2021-05-06 02:56:00|85023.1|84973.1|85024.5|84974.5|85026.2|84976.2|85022.2|84972.2|26
1620269770000|2021-05-06 02:56:10|85024.8|84974.8|85017.7|84967.7|85025.1|84975.1|85017.7|84967.7|39
1620269780000|2021-05-06 02:56:20|85019.9|84969.9|85018.6|84968.6|85021.6|84971.6|85018.3|84968.3|29
1620269790000|2021-05-06 02:56:30|85018.7|84968.7|85018.4|84968.4|85020.6|84970.6|85016.8|84966.8|18
1620269800000|2021-05-06 02:56:40|85019|84969|85017.8|84967.8|85019.2|84969.2|85014.8|84964.8|31
1620269810000|2021-05-06 02:56:50|85017.5|84967.5|85007.9|84957.9|85017.9|84967.9|85007.3|84957.3|30
1620269820000|2021-05-06 02:57:00|85007.4|84957.4|85005.8|84955.8|85010.3|84960.3|85004.4|84954.4|37
1620269830000|2021-05-06 02:57:10|85008.6|84958.6|85007.9|84957.9|85009.6|84959.6|85006.5|84956.5|37
1620269840000|2021-05-06 02:57:20|85008.5|84958.5|85006.6|84956.6|85008.8|84958.8|85003.1|84953.1|40
1620269850000|2021-05-06 02:57:30|85006.5|84956.5|85005.8|84955.8|85007.8|84957.8|85005.5|84955.5|33
1620269860000|2021-05-06 02:57:40|85005.6|84955.6|85007.4|84957.4|85009.5|84959.5|85005.6|84955.6|33
1620269870000|2021-05-06 02:57:50|85006.8|84956.8|85004.9|84954.9|85008.1|84958.1|85003.6|84953.6|33
1620269880000|2021-05-06 02:58:00|85003.9|84953.9|85000.9|84950.9|85006.9|84956.9|85000|84950|36
1620269890000|2021-05-06 02:58:10|85001.1|84951.1|85001.5|84951.5|85003.9|84953.9|85000.3|84950.3|33
1620269900000|2021-05-06 02:58:20|85001.6|84951.6|84985.8|84935.8|85002.9|84952.9|84984.8|84934.8|31
1620269910000|2021-05-06 02:58:30|84984.5|84934.5|84986.3|84936.3|84989|84939|84981.1|84931.1|37
1620269920000|2021-05-06 02:58:40|84988|84938|84992.2|84942.2|84992.2|84942.2|84984.8|84934.8|36
1620269930000|2021-05-06 02:58:50|84994.3|84944.3|84988.4|84938.4|84994.3|84944.3|84986.7|84936.7|37
1620269940000|2021-05-06 02:59:00|84988.5|84938.5|84984.9|84934.9|84990|84940|84983.2|84933.2|36
1620269950000|2021-05-06 02:59:10|84984.5|84934.5|84988|84938|84988.3|84938.3|84982.8|84932.8|27
1620269960000|2021-05-06 02:59:20|84989.3|84939.3|84990.4|84940.4|84992.2|84942.2|84988.2|84938.2|37
1620269970000|2021-05-06 02:59:30|84990.5|84940.5|84986.6|84936.6|84992.1|84942.1|84985.9|84935.9|37
1620269980000|2021-05-06 02:59:40|84987.6|84937.6|84990.5|84940.5|84992.6|84942.6|84986.3|84936.3|29
1620269990000|2021-05-06 02:59:50|84990.7|84940.7|84988.7|84938.7|84990.9|84940.9|84986.3|84936.3|31
1620270000000|2021-05-06 03:00:00|84988.2|84938.2|84994.5|84944.5|84996|84946|84988.2|84938.2|31
1620270010000|2021-05-06 03:00:10|84994|84944|85001.3|84951.3|85001.3|84951.3|84993.9|84943.9|34
1620270020000|2021-05-06 03:00:20|85000.5|84950.5|85003.3|84953.3|85003.6|84953.6|84998.3|84948.3|30
1620270030000|2021-05-06 03:00:30|85003.9|84953.9|85003.8|84953.8|85004.8|84954.8|85000.5|84950.5|34
1620270040000|2021-05-06 03:00:40|85003.7|84953.7|85002.2|84952.2|85004.8|84954.8|85002|84952|31
1620270050000|2021-05-06 03:00:50|85001.8|84951.8|85003.4|84953.4|85005.6|84955.6|84999.5|84949.5|25
1620270060000|2021-05-06 03:01:00|85003.6|84953.6|85001.2|84951.2|85004.2|84954.2|85000.8|84950.8|36
1620270070000|2021-05-06 03:01:10|85001.1|84951.1|85000.1|84950.1|85003.1|84953.1|84999.3|84949.3|24
1620270080000|2021-05-06 03:01:20|85000.2|84950.2|84997.9|84947.9|85000.5|84950.5|84992.5|84942.5|33
1620270090000|2021-05-06 03:01:30|84996.5|84946.5|84993.3|84943.3|84997.5|84947.5|84992.9|84942.9|30
1620270100000|2021-05-06 03:01:40|84993.1|84943.1|84993.3|84943.3|84996.1|84946.1|84992|84942|38
1620270110000|2021-05-06 03:01:50|84993.2|84943.2|84994.8|84944.8|84994.8|84944.8|84991.3|84941.3|28
1620270120000|2021-05-06 03:02:00|84994.7|84944.7|84992.7|84942.7|84996|84946|84992.7|84942.7|32
1620270130000|2021-05-06 03:02:10|84992|84942|84991.9|84941.9|84994.6|84944.6|84990.9|84940.9|31
1620270140000|2021-05-06 03:02:20|84991.5|84941.5|84987.7|84937.7|84994.3|84944.3|84987.5|84937.5|25
1620270150000|2021-05-06 03:02:30|84987.6|84937.6|84991.4|84941.4|84991.7|84941.7|84984.8|84934.8|22
1620270160000|2021-05-06 03:02:40|84991|84941|84989.8|84939.8|84991.7|84941.7|84987.6|84937.6|18
1620270170000|2021-05-06 03:02:50|84990|84940|84990.1|84940.1|84990.7|84940.7|84988.5|84938.5|19
1620270180000|2021-05-06 03:03:00|84989.9|84939.9|84989.2|84939.2|84990|84940|84987.9|84937.9|13
1620270190000|2021-05-06 03:03:10|84989.4|84939.4|84985|84935|84989.4|84939.4|84984.5|84934.5|22
1620270200000|2021-05-06 03:03:20|84984.9|84934.9|84986.5|84936.5|84986.5|84936.5|84983.4|84933.4|20
1620270210000|2021-05-06 03:03:30|84986.6|84936.6|84984.9|84934.9|84988.1|84938.1|84983|84933|22
1620270220000|2021-05-06 03:03:40|84984.8|84934.8|84981.8|84931.8|84987.5|84937.5|84981.8|84931.8|21
1620270230000|2021-05-06 03:03:50|84983.6|84933.6|84984.8|84934.8|84987.1|84937.1|84982|84932|32
1620270240000|2021-05-06 03:04:00|84984|84934|84984.8|84934.8|84986|84936|84982|84932|23
1620270250000|2021-05-06 03:04:10|84984.3|84934.3|84983.5|84933.5|84985.4|84935.4|84982|84932|15
1620270260000|2021-05-06 03:04:20|84983.6|84933.6|84983.3|84933.3|84984.4|84934.4|84983.3|84933.3|17
1620270270000|2021-05-06 03:04:30|84983.7|84933.7|84987.4|84937.4|84987.4|84937.4|84982.7|84932.7|25
1620270280000|2021-05-06 03:04:40|84990.5|84940.5|84987.5|84937.5|84990.5|84940.5|84986.9|84936.9|30
1620270290000|2021-05-06 03:04:50|84987.3|84937.3|84990.6|84940.6|84992.1|84942.1|84986.8|84936.8|23
1620270300000|2021-05-06 03:05:00|84990.7|84940.7|84988.8|84938.8|84993.9|84943.9|84988.4|84938.4|33
1620270310000|2021-05-06 03:05:10|84989.8|84939.8|84990.2|84940.2|84992.5|84942.5|84989.6|84939.6|25
1620270320000|2021-05-06 03:05:20|84990.3|84940.3|84991|84941|84991.5|84941.5|84988.9|84938.9|29
1620270330000|2021-05-06 03:05:30|84990.5|84940.5|84990.1|84940.1|84992.8|84942.8|84988|84938|25
1620270340000|2021-05-06 03:05:40|84990.3|84940.3|84990.1|84940.1|84992.4|84942.4|84987.8|84937.8|24
1620270350000|2021-05-06 03:05:50|84989.8|84939.8|84986.7|84936.7|84989.8|84939.8|84985.1|84935.1|28
1620270360000|2021-05-06 03:06:00|84986.6|84936.6|84987.8|84937.8|84989|84939|84985|84935|16
1620270370000|2021-05-06 03:06:10|84987.9|84937.9|84988.3|84938.3|84988.5|84938.5|84986.2|84936.2|19
1620270380000|2021-05-06 03:06:20|84988.5|84938.5|84991.2|84941.2|84992.3|84942.3|84988.2|84938.2|24
1620270390000|2021-05-06 03:06:30|84991.5|84941.5|84989.9|84939.9|84991.5|84941.5|84988.1|84938.1|27
1620270400000|2021-05-06 03:06:40|84989.7|84939.7|84994.7|84944.7|84997.1|84947.1|84989.7|84939.7|31
1620270410000|2021-05-06 03:06:50|84995.6|84945.6|84996.5|84946.5|84997.4|84947.4|84995.1|84945.1|26
1620270420000|2021-05-06 03:07:00|84996.3|84946.3|84999|84949|85000|84950|84994.4|84944.4|35
1620270430000|2021-05-06 03:07:10|84998.8|84948.8|84994.5|84944.5|84998.8|84948.8|84993|84943|32
1620270440000|2021-05-06 03:07:20|84995|84945|84994.9|84944.9|84997|84947|84992.4|84942.4|37
1620270450000|2021-05-06 03:07:30|84996.8|84946.8|84997|84947|84998.3|84948.3|84996.8|84946.8|13
1620270460000|2021-05-06 03:07:40|84996|84946|84999.3|84949.3|84999.8|84949.8|84994.4|84944.4|35
1620270470000|2021-05-06 03:07:50|85000.1|84950.1|84998.1|84948.1|85001.1|84951.1|84998.1|84948.1|33
1620270480000|2021-05-06 03:08:00|84998.3|84948.3|85001.6|84951.6|85001.6|84951.6|84996.6|84946.6|35
1620270490000|2021-05-06 03:08:10|85001.5|84951.5|84995.1|84945.1|85001.7|84951.7|84995.1|84945.1|39
1620270500000|2021-05-06 03:08:20|84992.7|84942.7|84990.5|84940.5|84995.6|84945.6|84989.7|84939.7|28
1620270510000|2021-05-06 03:08:30|84991.5|84941.5|84996.4|84946.4|84996.8|84946.8|84990.1|84940.1|30
1620270520000|2021-05-06 03:08:40|84996.1|84946.1|84993.8|84943.8|84996.1|84946.1|84991.6|84941.6|33
1620270530000|2021-05-06 03:08:50|84991.9|84941.9|84995.5|84945.5|84996.3|84946.3|84991.9|84941.9|28
1620270540000|2021-05-06 03:09:00|84995.2|84945.2|84997.1|84947.1|84997.1|84947.1|84995.2|84945.2|29
1620270550000|2021-05-06 03:09:10|84996.9|84946.9|84993.1|84943.1|84996.9|84946.9|84991.6|84941.6|35
1620270560000|2021-05-06 03:09:20|84993.2|84943.2|84993.2|84943.2|84993.8|84943.8|84992.2|84942.2|18
1620270570000|2021-05-06 03:09:30|84993.3|84943.3|84992.8|84942.8|84994|84944|84992.4|84942.4|25
1620270580000|2021-05-06 03:09:40|84993.7|84943.7|84996.6|84946.6|84997.8|84947.8|84993.6|84943.6|30
1620270590000|2021-05-06 03:09:50|84996.8|84946.8|84987.9|84937.9|84997.2|84947.2|84987.9|84937.9|30
1620270600000|2021-05-06 03:10:00|84989.2|84939.2|84994.4|84944.4|84994.4|84944.4|84988|84938|41
1620270610000|2021-05-06 03:10:10|84994.1|84944.1|84991.3|84941.3|84994.2|84944.2|84991.3|84941.3|35
1620270620000|2021-05-06 03:10:20|84992.5|84942.5|84994.1|84944.1|84995|84945|84988.5|84938.5|38
1620270630000|2021-05-06 03:10:30|84993.4|84943.4|84992.3|84942.3|84995.3|84945.3|84989.7|84939.7|27
1620270640000|2021-05-06 03:10:40|84992.6|84942.6|84991.5|84941.5|84993.5|84943.5|84989.2|84939.2|27
1620270650000|2021-05-06 03:10:50|84993.1|84943.1|84991.4|84941.4|84994.9|84944.9|84991.4|84941.4|33
1620270660000|2021-05-06 03:11:00|84991.6|84941.6|84993.3|84943.3|84994.5|84944.5|84991.2|84941.2|28
1620270670000|2021-05-06 03:11:10|84993.1|84943.1|84989.6|84939.6|84994.6|84944.6|84988.7|84938.7|29
1620270680000|2021-05-06 03:11:20|84990.6|84940.6|84991.7|84941.7|84992.5|84942.5|84987.8|84937.8|30
1620270690000|2021-05-06 03:11:30|84989.9|84939.9|84984|84934|84991.3|84941.3|84983.7|84933.7|33
1620270700000|2021-05-06 03:11:40|84984.8|84934.8|84988.8|84938.8|84989.7|84939.7|84984.8|84934.8|34
1620270710000|2021-05-06 03:11:50|84989.5|84939.5|84984.6|84934.6|84989.5|84939.5|84983.6|84933.6|27
1620270720000|2021-05-06 03:12:00|84984.8|84934.8|84988.5|84938.5|84989.3|84939.3|84983|84933|34
1620270730000|2021-05-06 03:12:10|84988.4|84938.4|84993|84943|84993|84943|84986.9|84936.9|22
1620270740000|2021-05-06 03:12:20|84993.4|84943.4|84991.2|84941.2|84995.9|84945.9|84989.2|84939.2|25
1620270750000|2021-05-06 03:12:30|84990.9|84940.9|84991.4|84941.4|84992.2|84942.2|84990|84940|19
1620270760000|2021-05-06 03:12:40|84991|84941|84991.3|84941.3|84994.9|84944.9|84991|84941|25
1620270770000|2021-05-06 03:12:50|84991.1|84941.1|84988.7|84938.7|84991.4|84941.4|84988.7|84938.7|25
1620270780000|2021-05-06 03:13:00|84988.8|84938.8|84988.8|84938.8|84990.7|84940.7|84987.6|84937.6|27
1620270790000|2021-05-06 03:13:10|84988.5|84938.5|84986.6|84936.6|84991.3|84941.3|84986.4|84936.4|25
1620270800000|2021-05-06 03:13:20|84986.8|84936.8|84987.6|84937.6|84987.8|84937.8|84984.4|84934.4|23
1620270810000|2021-05-06 03:13:30|84987.5|84937.5|84988.5|84938.5|84989|84939|84986.6|84936.6|22
1620270820000|2021-05-06 03:13:40|84988.7|84938.7|84987.7|84937.7|84989.1|84939.1|84986.9|84936.9|19
1620270830000|2021-05-06 03:13:50|84987.6|84937.6|84987.7|84937.7|84989.8|84939.8|84984.7|84934.7|28
1620270840000|2021-05-06 03:14:00|84987.4|84937.4|84987.5|84937.5|84989.2|84939.2|84985.7|84935.7|25
1620270850000|2021-05-06 03:14:10|84987.8|84937.8|84988.5|84938.5|84989.1|84939.1|84986.2|84936.2|24
1620270860000|2021-05-06 03:14:20|84988.6|84938.6|84996.9|84946.9|84996.9|84946.9|84988.4|84938.4|39
1620270870000|2021-05-06 03:14:30|84996.7|84946.7|84985.3|84935.3|84996.7|84946.7|84984.6|84934.6|26
1620270880000|2021-05-06 03:14:40|84986.8|84936.8|84984|84934|84986.8|84936.8|84981.7|84931.7|22
1620270890000|2021-05-06 03:14:50|84984.1|84934.1|84986|84936|84986.7|84936.7|84983.4|84933.4|29
1620270900000|2021-05-06 03:15:00|84985.2|84935.2|85001.8|84951.8|85002.5|84952.5|84984.9|84934.9|40
1620270910000|2021-05-06 03:15:10|85000.9|84950.9|84998.2|84948.2|85001.1|84951.1|84995.2|84945.2|31
1620270920000|2021-05-06 03:15:20|84998.7|84948.7|85000.3|84950.3|85001.8|84951.8|84998.7|84948.7|23
1620270930000|2021-05-06 03:15:30|85000.7|84950.7|84996.2|84946.2|85001.1|84951.1|84996.2|84946.2|27
1620270940000|2021-05-06 03:15:40|84990.1|84940.1|84986.8|84936.8|84990.1|84940.1|84984.7|84934.7|31
1620270950000|2021-05-06 03:15:50|84986.1|84936.1|84989.6|84939.6|84989.7|84939.7|84985.9|84935.9|29
1620270960000|2021-05-06 03:16:00|84988.7|84938.7|84989.8|84939.8|84990.2|84940.2|84986.9|84936.9|31
1620270970000|2021-05-06 03:16:10|84989.7|84939.7|84987.6|84937.6|84989.7|84939.7|84987.3|84937.3|16
1620270980000|2021-05-06 03:16:20|84989.3|84939.3|84988.1|84938.1|84990.4|84940.4|84988.1|84938.1|26
1620270990000|2021-05-06 03:16:30|84988.7|84938.7|84987.5|84937.5|84990.2|84940.2|84987.5|84937.5|20
1620271000000|2021-05-06 03:16:40|84987.8|84937.8|84989|84939|84990.4|84940.4|84987.8|84937.8|17
1620271010000|2021-05-06 03:16:50|84987|84937|84989.6|84939.6|84989.6|84939.6|84987|84937|26
1620271020000|2021-05-06 03:17:00|84989.9|84939.9|84987.8|84937.8|84989.9|84939.9|84987.8|84937.8|20
1620271030000|2021-05-06 03:17:10|84987.9|84937.9|84988.5|84938.5|84990.7|84940.7|84987.9|84937.9|22
1620271040000|2021-05-06 03:17:20|84989.2|84939.2|84988.6|84938.6|84989.8|84939.8|84987|84937|15
1620271050000|2021-05-06 03:17:30|84987.2|84937.2|84986.4|84936.4|84989.9|84939.9|84986.2|84936.2|23
1620271060000|2021-05-06 03:17:40|84986.9|84936.9|84989.1|84939.1|84991.6|84941.6|84986.9|84936.9|20
1620271070000|2021-05-06 03:17:50|84989.7|84939.7|84988.9|84938.9|84990.5|84940.5|84988.9|84938.9|15
1620271080000|2021-05-06 03:18:00|84988.3|84938.3|84990.3|84940.3|84991.3|84941.3|84988.3|84938.3|21
1620271090000|2021-05-06 03:18:10|84989.1|84939.1|84990.5|84940.5|84991.1|84941.1|84988.5|84938.5|26
1620271100000|2021-05-06 03:18:20|84991.6|84941.6|84992.4|84942.4|84993.7|84943.7|84989.2|84939.2|24
1620271110000|2021-05-06 03:18:30|84992.9|84942.9|84998.5|84948.5|84998.8|84948.8|84992.8|84942.8|20
1620271120000|2021-05-06 03:18:40|84999.1|84949.1|84999.5|84949.5|85000.6|84950.6|84998.4|84948.4|21
1620271130000|2021-05-06 03:18:50|84999.4|84949.4|84997.6|84947.6|85000.3|84950.3|84996.9|84946.9|31
1620271140000|2021-05-06 03:19:00|84997.4|84947.4|84996.4|84946.4|84997.7|84947.7|84996.1|84946.1|16
1620271150000|2021-05-06 03:19:10|84996.1|84946.1|85002.8|84952.8|85003|84953|84996.1|84946.1|25
1620271160000|2021-05-06 03:19:20|85002.6|84952.6|84997.6|84947.6|85002.7|84952.7|84997.2|84947.2|20
1620271170000|2021-05-06 03:19:30|84997.8|84947.8|84996.8|84946.8|84998|84948|84995.9|84945.9|16
1620271180000|2021-05-06 03:19:40|84997.1|84947.1|84998|84948|84998.9|84948.9|84996.5|84946.5|25
1620271190000|2021-05-06 03:19:50|84998.1|84948.1|84992.1|84942.1|84998.3|84948.3|84991.7|84941.7|24
1620271200000|2021-05-06 03:20:00|84992.7|84942.7|84992.9|84942.9|84993.6|84943.6|84991.9|84941.9|25
1620271210000|2021-05-06 03:20:10|84992.4|84942.4|84996.1|84946.1|84997.1|84947.1|84992.3|84942.3|24
1620271220000|2021-05-06 03:20:20|84997.1|84947.1|84996.4|84946.4|84997.4|84947.4|84995.5|84945.5|21
1620271230000|2021-05-06 03:20:30|84996.2|84946.2|84996.9|84946.9|84996.9|84946.9|84994.9|84944.9|12
1620271240000|2021-05-06 03:20:40|84997.3|84947.3|84997.7|84947.7|84998.8|84948.8|84995.3|84945.3|25
1620271250000|2021-05-06 03:20:50|84996.7|84946.7|84998.1|84948.1|84998.1|84948.1|84995.4|84945.4|22
1620271260000|2021-05-06 03:21:00|84998|84948|84999.4|84949.4|85000.2|84950.2|84996.3|84946.3|14
1620271270000|2021-05-06 03:21:10|84999.2|84949.2|84998.6|84948.6|84999.6|84949.6|84994.7|84944.7|30
1620271280000|2021-05-06 03:21:20|84998.4|84948.4|85002.7|84952.7|85002.7|84952.7|84998.4|84948.4|18
1620271290000|2021-05-06 03:21:30|85002.9|84952.9|85002.3|84952.3|85003.6|84953.6|85002.2|84952.2|22
1620271300000|2021-05-06 03:21:40|85002.6|84952.6|84999.7|84949.7|85003.5|84953.5|84996.1|84946.1|29
1620271310000|2021-05-06 03:21:50|85000.4|84950.4|84998|84948|85004.8|84954.8|84996.9|84946.9|32
1620271320000|2021-05-06 03:22:00|84997.9|84947.9|84997.2|84947.2|84999.2|84949.2|84996.1|84946.1|23
1620271330000|2021-05-06 03:22:10|84997.3|84947.3|84998|84948|84998.4|84948.4|84997.3|84947.3|24
1620271340000|2021-05-06 03:22:20|84997.8|84947.8|84997.6|84947.6|84997.8|84947.8|84996.2|84946.2|17
1620271350000|2021-05-06 03:22:30|84997.5|84947.5|84996.3|84946.3|84997.9|84947.9|84995.7|84945.7|18
1620271360000|2021-05-06 03:22:40|84996|84946|84997.9|84947.9|84998.3|84948.3|84996|84946|24
1620271370000|2021-05-06 03:22:50|84997.8|84947.8|84996.5|84946.5|84998.3|84948.3|84996.2|84946.2|24
1620271380000|2021-05-06 03:23:00|84996.9|84946.9|84997.9|84947.9|84997.9|84947.9|84995.7|84945.7|13
1620271390000|2021-05-06 03:23:10|84996.2|84946.2|84996.5|84946.5|84997.8|84947.8|84995.2|84945.2|26
1620271400000|2021-05-06 03:23:20|84996.6|84946.6|84995.3|84945.3|84997.7|84947.7|84995.3|84945.3|23
1620271410000|2021-05-06 03:23:30|84995.5|84945.5|84995|84945|84995.9|84945.9|84993.4|84943.4|21
1620271420000|2021-05-06 03:23:40|84995.3|84945.3|84990.4|84940.4|84995.5|84945.5|84988.7|84938.7|19
1620271430000|2021-05-06 03:23:50|84989.7|84939.7|84989.3|84939.3|84990.8|84940.8|84989.3|84939.3|27
1620271440000|2021-05-06 03:24:00|84989.5|84939.5|84995.1|84945.1|84996.1|84946.1|84987.7|84937.7|21
1620271450000|2021-05-06 03:24:10|84994|84944|84990.3|84940.3|84996.2|84946.2|84988.6|84938.6|25
1620271460000|2021-05-06 03:24:20|84990.1|84940.1|84994|84944|84994.7|84944.7|84987.8|84937.8|37
1620271470000|2021-05-06 03:24:30|84994.8|84944.8|84995.4|84945.4|84995.4|84945.4|84994.2|84944.2|18
1620271480000|2021-05-06 03:24:40|84995.8|84945.8|84993.4|84943.4|84995.8|84945.8|84990.8|84940.8|23
1620271490000|2021-05-06 03:24:50|84993.6|84943.6|84993|84943|84995.4|84945.4|84991.6|84941.6|32
1620271500000|2021-05-06 03:25:00|84993.1|84943.1|84993.2|84943.2|84994.1|84944.1|84991.7|84941.7|23
1620271510000|2021-05-06 03:25:10|84993.4|84943.4|84993.7|84943.7|84993.8|84943.8|84992.9|84942.9|10
1620271520000|2021-05-06 03:25:20|84993.5|84943.5|84993.4|84943.4|84993.5|84943.5|84991.6|84941.6|8
1620271530000|2021-05-06 03:25:30|84993.2|84943.2|84993|84943|84993.5|84943.5|84992.6|84942.6|18
1620271540000|2021-05-06 03:25:40|84992.9|84942.9|84991.5|84941.5|84994.1|84944.1|84989.1|84939.1|27
1620271550000|2021-05-06 03:25:50|84990.9|84940.9|84995|84945|84996.1|84946.1|84988.9|84938.9|33
1620271560000|2021-05-06 03:26:00|84995.6|84945.6|84998.6|84948.6|84998.6|84948.6|84994.4|84944.4|27
1620271570000|2021-05-06 03:26:10|84998.5|84948.5|84998.5|84948.5|84998.6|84948.6|84996.1|84946.1|12
1620271580000|2021-05-06 03:26:20|84998.9|84948.9|84993.9|84943.9|84998.9|84948.9|84993.6|84943.6|17
1620271590000|2021-05-06 03:26:30|84994.9|84944.9|84993.4|84943.4|84997|84947|84993.1|84943.1|27
1620271600000|2021-05-06 03:26:40|84993.3|84943.3|84994|84944|84995|84945|84990.1|84940.1|31
1620271610000|2021-05-06 03:26:50|84992.3|84942.3|84990|84940|84992.4|84942.4|84989.8|84939.8|21
1620271620000|2021-05-06 03:27:00|84990.1|84940.1|84989.6|84939.6|84990.5|84940.5|84988.7|84938.7|24
1620271630000|2021-05-06 03:27:10|84990.1|84940.1|84986.2|84936.2|84991.2|84941.2|84986.2|84936.2|31
1620271640000|2021-05-06 03:27:20|84986.4|84936.4|84986.4|84936.4|84988.5|84938.5|84985.5|84935.5|30
1620271650000|2021-05-06 03:27:30|84986.5|84936.5|84983.8|84933.8|84986.6|84936.6|84981.4|84931.4|30
1620271660000|2021-05-06 03:27:40|84982.7|84932.7|84980.9|84930.9|84984|84934|84980.9|84930.9|17
1620271670000|2021-05-06 03:27:50|84981.6|84931.6|84984|84934|84985|84935|84981.4|84931.4|31
1620271680000|2021-05-06 03:28:00|84983.7|84933.7|84988.9|84938.9|84988.9|84938.9|84983.7|84933.7|25
1620271690000|2021-05-06 03:28:10|84988.7|84938.7|84988.6|84938.6|84991.2|84941.2|84986.9|84936.9|30
1620271700000|2021-05-06 03:28:20|84988.3|84938.3|84988.6|84938.6|84988.9|84938.9|84988|84938|22
1620271710000|2021-05-06 03:28:30|84988.4|84938.4|84989.7|84939.7|84989.8|84939.8|84988.2|84938.2|18
1620271720000|2021-05-06 03:28:40|84989.8|84939.8|84988.9|84938.9|84992|84942|84988.9|84938.9|30
1620271730000|2021-05-06 03:28:50|84989|84939|84989.8|84939.8|84990.9|84940.9|84988|84938|28
1620271740000|2021-05-06 03:29:00|84989.9|84939.9|84992.8|84942.8|84993|84943|84987.8|84937.8|32
1620271750000|2021-05-06 03:29:10|84993.7|84943.7|84993.5|84943.5|84993.7|84943.7|84990.8|84940.8|28
1620271760000|2021-05-06 03:29:20|84993.4|84943.4|84995.4|84945.4|84996.6|84946.6|84991.2|84941.2|34
1620271770000|2021-05-06 03:29:30|84995.6|84945.6|84993.5|84943.5|84995.6|84945.6|84991.9|84941.9|33
1620271780000|2021-05-06 03:29:40|84993|84943|84990.6|84940.6|84995|84945|84990.6|84940.6|17
1620271790000|2021-05-06 03:29:50|84991.2|84941.2|84993|84943|84994.9|84944.9|84991.2|84941.2|31
1620271800000|2021-05-06 03:30:00|84992.9|84942.9|84994|84944|84994.1|84944.1|84989|84939|25
1620271810000|2021-05-06 03:30:10|84993.4|84943.4|84993.6|84943.6|84995.7|84945.7|84991.2|84941.2|20
1620271820000|2021-05-06 03:30:20|84992.5|84942.5|84993.5|84943.5|84994.7|84944.7|84991.5|84941.5|19
1620271830000|2021-05-06 03:30:30|84993.6|84943.6|84991|84941|84993.9|84943.9|84990.7|84940.7|27
1620271840000|2021-05-06 03:30:40|84990.6|84940.6|84995.9|84945.9|84996.2|84946.2|84990.6|84940.6|29
1620271850000|2021-05-06 03:30:50|84995.6|84945.6|84995|84945|84996.5|84946.5|84994.8|84944.8|15
1620271860000|2021-05-06 03:31:00|84995.1|84945.1|84996.5|84946.5|84999.2|84949.2|84994.8|84944.8|35
1620271870000|2021-05-06 03:31:10|84996.6|84946.6|84997|84947|84997.1|84947.1|84994.8|84944.8|23
1620271880000|2021-05-06 03:31:20|84994.6|84944.6|84996|84946|84997|84947|84993.7|84943.7|32
1620271890000|2021-05-06 03:31:30|84996.6|84946.6|84999.4|84949.4|85003|84953|84995.8|84945.8|38
1620271900000|2021-05-06 03:31:40|84999.6|84949.6|84996.7|84946.7|85001.1|84951.1|84996.7|84946.7|22
1620271910000|2021-05-06 03:31:50|84996.3|84946.3|84994.6|84944.6|84996.6|84946.6|84993.7|84943.7|21
1620271920000|2021-05-06 03:32:00|84995.8|84945.8|84994.6|84944.6|84998|84948|84994.2|84944.2|36
1620271930000|2021-05-06 03:32:10|84996|84946|84995.4|84945.4|84997.7|84947.7|84994.6|84944.6|28
1620271940000|2021-05-06 03:32:20|84995.1|84945.1|84993.1|84943.1|84996.8|84946.8|84991.8|84941.8|40
1620271950000|2021-05-06 03:32:30|84993.4|84943.4|84997.1|84947.1|84997.1|84947.1|84992.7|84942.7|32
1620271960000|2021-05-06 03:32:40|84997.6|84947.6|84995.5|84945.5|84999.4|84949.4|84995.1|84945.1|30
1620271970000|2021-05-06 03:32:50|84994.7|84944.7|84994.5|84944.5|84996.7|84946.7|84994.5|84944.5|29
1620271980000|2021-05-06 03:33:00|84994.8|84944.8|84995.4|84945.4|84996.5|84946.5|84994.7|84944.7|24
1620271990000|2021-05-06 03:33:10|84994.7|84944.7|84993.9|84943.9|84997.5|84947.5|84992.8|84942.8|34
1620272000000|2021-05-06 03:33:20|84994.8|84944.8|84995.6|84945.6|84995.7|84945.7|84992.8|84942.8|23
1620272010000|2021-05-06 03:33:30|84995.4|84945.4|84994.2|84944.2|84996.2|84946.2|84993.4|84943.4|33
1620272020000|2021-05-06 03:33:40|84994.1|84944.1|84993.1|84943.1|84994.1|84944.1|84992|84942|23
1620272030000|2021-05-06 03:33:50|84993.2|84943.2|84994.6|84944.6|84996.2|84946.2|84991.6|84941.6|20
1620272040000|2021-05-06 03:34:00|84993.9|84943.9|84992.2|84942.2|84993.9|84943.9|84991.6|84941.6|38
1620272050000|2021-05-06 03:34:10|84992.6|84942.6|84992.7|84942.7|84993.3|84943.3|84990.9|84940.9|26
1620272060000|2021-05-06 03:34:20|84992.5|84942.5|84994.1|84944.1|84996.1|84946.1|84991.9|84941.9|34
1620272070000|2021-05-06 03:34:30|84993.6|84943.6|84994.4|84944.4|84994.4|84944.4|84993.2|84943.2|15
1620272080000|2021-05-06 03:34:40|84994|84944|84996.3|84946.3|84997.5|84947.5|84994|84944|33
1620272090000|2021-05-06 03:34:50|84995.8|84945.8|84993.3|84943.3|84996.3|84946.3|84992.9|84942.9|38
1620272100000|2021-05-06 03:35:00|84993.5|84943.5|84995.3|84945.3|84996|84946|84993.3|84943.3|36
1620272110000|2021-05-06 03:35:10|84995.5|84945.5|84994|84944|84995.7|84945.7|84993.3|84943.3|23
1620272120000|2021-05-06 03:35:20|84994.1|84944.1|84996.7|84946.7|84997.3|84947.3|84993.4|84943.4|18
1620272130000|2021-05-06 03:35:30|84997.5|84947.5|84998.3|84948.3|84999.6|84949.6|84996.8|84946.8|28
1620272140000|2021-05-06 03:35:40|84998.6|84948.6|84999.4|84949.4|85002|84952|84997.8|84947.8|35
1620272150000|2021-05-06 03:35:50|84999.5|84949.5|85000|84950|85000.2|84950.2|84998.7|84948.7|25
1620272160000|2021-05-06 03:36:00|84999.9|84949.9|84997.8|84947.8|84999.9|84949.9|84996.9|84946.9|29
1620272170000|2021-05-06 03:36:10|84998|84948|84997.7|84947.7|84998.5|84948.5|84997.4|84947.4|26
1620272180000|2021-05-06 03:36:20|84998.9|84948.9|84998.4|84948.4|85000.1|84950.1|84997.9|84947.9|19
1620272190000|2021-05-06 03:36:30|84998.7|84948.7|85002|84952|85002.4|84952.4|84998.7|84948.7|32
1620272200000|2021-05-06 03:36:40|85001.8|84951.8|85000.9|84950.9|85002.3|84952.3|84999.9|84949.9|34
1620272210000|2021-05-06 03:36:50|85000.8|84950.8|85002.9|84952.9|85003.9|84953.9|85000.3|84950.3|35
1620272220000|2021-05-06 03:37:00|85003|84953|85002.4|84952.4|85003.3|84953.3|85001.6|84951.6|20
1620272230000|2021-05-06 03:37:10|85002|84952|85000.7|84950.7|85002.5|84952.5|85000.7|84950.7|23
1620272240000|2021-05-06 03:37:20|85000.6|84950.6|85001.9|84951.9|85002.8|84952.8|85000|84950|37
1620272250000|2021-05-06 03:37:30|85001.6|84951.6|85002.7|84952.7|85002.7|84952.7|84999.7|84949.7|24
1620272260000|2021-05-06 03:37:40|85003.7|84953.7|84997.8|84947.8|85003.8|84953.8|84996.6|84946.6|32
1620272270000|2021-05-06 03:37:50|84997.7|84947.7|84997.4|84947.4|84998.8|84948.8|84996.3|84946.3|32
1620272280000|2021-05-06 03:38:00|84997.6|84947.6|84998.5|84948.5|84998.6|84948.6|84997.4|84947.4|17
1620272290000|2021-05-06 03:38:10|84998.7|84948.7|85001.4|84951.4|85001.4|84951.4|84997|84947|39
1620272300000|2021-05-06 03:38:20|85001|84951|85003.2|84953.2|85003.8|84953.8|85001|84951|36
1620272310000|2021-05-06 03:38:30|85003.5|84953.5|85004.5|84954.5|85005.3|84955.3|85003.1|84953.1|26
1620272320000|2021-05-06 03:38:40|85005|84955|85004.2|84954.2|85005.1|84955.1|85004|84954|25
1620272330000|2021-05-06 03:38:50|85004.3|84954.3|85004.8|84954.8|85005.1|84955.1|85004|84954|30
1620272340000|2021-05-06 03:39:00|85004.6|84954.6|85006.3|84956.3|85008.2|84958.2|85004|84954|40
1620272350000|2021-05-06 03:39:10|85005.8|84955.8|85006.8|84956.8|85006.8|84956.8|85004.8|84954.8|33
1620272360000|2021-05-06 03:39:20|85005.6|84955.6|85004.9|84954.9|85006.8|84956.8|85004.1|84954.1|40
1620272370000|2021-05-06 03:39:30|85004|84954|85004.8|84954.8|85006.7|84956.7|85004|84954|40
1620272380000|2021-05-06 03:39:40|85003.9|84953.9|85003.9|84953.9|85005.7|84955.7|85001.9|84951.9|40
1620272390000|2021-05-06 03:39:50|85004.9|84954.9|85004.3|84954.3|85006.2|84956.2|85003.7|84953.7|38
1620272400000|2021-05-06 03:40:00|85004.4|84954.4|85005.9|84955.9|85006.4|84956.4|85004.2|84954.2|30
1620272410000|2021-05-06 03:40:10|85006|84956|85005.9|84955.9|85007.7|84957.7|85004.4|84954.4|36
1620272420000|2021-05-06 03:40:20|85005.8|84955.8|85002.7|84952.7|85006|84956|85002.4|84952.4|36
1620272430000|2021-05-06 03:40:30|85002.8|84952.8|85000.7|84950.7|85002.9|84952.9|84999.9|84949.9|40
1620272440000|2021-05-06 03:40:40|85002.3|84952.3|85002.3|84952.3|85002.3|84952.3|84997.7|84947.7|36
1620272450000|2021-05-06 03:40:50|85002|84952|85002.4|84952.4|85003.4|84953.4|85000.5|84950.5|42
1620272460000|2021-05-06 03:41:00|85003.6|84953.6|85004.5|84954.5|85006.3|84956.3|85002.1|84952.1|40
1620272470000|2021-05-06 03:41:10|85004.3|84954.3|85005.2|84955.2|85005.4|84955.4|85003.2|84953.2|19
1620272480000|2021-05-06 03:41:20|85004.1|84954.1|85005.9|84955.9|85006.2|84956.2|85003.4|84953.4|39
1620272490000|2021-05-06 03:41:30|85005.8|84955.8|85003.6|84953.6|85006.2|84956.2|85000.8|84950.8|26
1620272500000|2021-05-06 03:41:40|85004.7|84954.7|85004.5|84954.5|85005.2|84955.2|85001.1|84951.1|38
1620272510000|2021-05-06 03:41:50|85004.4|84954.4|85002.5|84952.5|85004.7|84954.7|85001.9|84951.9|39
1620272520000|2021-05-06 03:42:00|85002.2|84952.2|85002.8|84952.8|85004.2|84954.2|84999.6|84949.6|41
1620272530000|2021-05-06 03:42:10|85002.3|84952.3|85003.2|84953.2|85003.9|84953.9|85000.7|84950.7|39
1620272540000|2021-05-06 03:42:20|85003.1|84953.1|85003.6|84953.6|85004.3|84954.3|85002.3|84952.3|31
1620272550000|2021-05-06 03:42:30|85003.5|84953.5|85001.3|84951.3|85004.6|84954.6|84999.8|84949.8|31
1620272560000|2021-05-06 03:42:40|85001|84951|85001.7|84951.7|85001.8|84951.8|84999|84949|37
1620272570000|2021-05-06 03:42:50|85001.6|84951.6|84997.1|84947.1|85001.7|84951.7|84994.8|84944.8|33
1620272580000|2021-05-06 03:43:00|84997.6|84947.6|84991.7|84941.7|84999.5|84949.5|84990.5|84940.5|41
1620272590000|2021-05-06 03:43:10|84991.4|84941.4|84992.2|84942.2|84994.1|84944.1|84991.1|84941.1|40
1620272600000|2021-05-06 03:43:20|84992.3|84942.3|84991.5|84941.5|84994|84944|84990.4|84940.4|39
1620272610000|2021-05-06 03:43:30|84991.9|84941.9|84988|84938|84992.3|84942.3|84988|84938|35
1620272620000|2021-05-06 03:43:40|84985.9|84935.9|84989.4|84939.4|84989.6|84939.6|84985.9|84935.9|39
1620272630000|2021-05-06 03:43:50|84990.1|84940.1|84989.5|84939.5|84990.1|84940.1|84988.6|84938.6|34
1620272640000|2021-05-06 03:44:00|84989.9|84939.9|84992|84942|84992|84942|84987.4|84937.4|37
1620272650000|2021-05-06 03:44:10|84990.6|84940.6|84988.5|84938.5|84991.4|84941.4|84988.5|84938.5|42
1620272660000|2021-05-06 03:44:20|84988.7|84938.7|84986.1|84936.1|84989.2|84939.2|84985.5|84935.5|40
1620272670000|2021-05-06 03:44:30|84987.7|84937.7|84987.1|84937.1|84988.3|84938.3|84983.6|84933.6|41
1620272680000|2021-05-06 03:44:40|84986|84936|84984.4|84934.4|84986.4|84936.4|84983.3|84933.3|44
1620272690000|2021-05-06 03:44:50|84984.9|84934.9|84988.1|84938.1|84989.7|84939.7|84984.9|84934.9|43
1620272700000|2021-05-06 03:45:00|84987.3|84937.3|84984.7|84934.7|84988.7|84938.7|84982.7|84932.7|42
1620272710000|2021-05-06 03:45:10|84984.3|84934.3|84984.7|84934.7|84985.9|84935.9|84982.5|84932.5|43
1620272720000|2021-05-06 03:45:20|84985.4|84935.4|84980.2|84930.2|84985.5|84935.5|84980.2|84930.2|40
1620272730000|2021-05-06 03:45:30|84981.6|84931.6|84980.9|84930.9|84982.4|84932.4|84979.8|84929.8|37
1620272740000|2021-05-06 03:45:40|84980.5|84930.5|84984.4|84934.4|84984.6|84934.6|84980.5|84930.5|40
1620272750000|2021-05-06 03:45:50|84984.2|84934.2|84982.4|84932.4|84984.2|84934.2|84980.5|84930.5|33
1620272760000|2021-05-06 03:46:00|84982.3|84932.3|84982.8|84932.8|84984|84934|84980.8|84930.8|40
1620272770000|2021-05-06 03:46:10|84982.9|84932.9|84985.2|84935.2|84985.2|84935.2|84982.7|84932.7|42
1620272780000|2021-05-06 03:46:20|84984.3|84934.3|84983.7|84933.7|84987|84937|84983.3|84933.3|41
1620272790000|2021-05-06 03:46:30|84984|84934|84985.1|84935.1|84985.4|84935.4|84982.4|84932.4|39
1620272800000|2021-05-06 03:46:40|84984.5|84934.5|84983.2|84933.2|84985.9|84935.9|84982.9|84932.9|41
1620272810000|2021-05-06 03:46:50|84984.4|84934.4|84982.6|84932.6|84985|84935|84982.6|84932.6|38
1620272820000|2021-05-06 03:47:00|84982.8|84932.8|84983.7|84933.7|84984.8|84934.8|84980.7|84930.7|41
1620272830000|2021-05-06 03:47:10|84983.1|84933.1|84985.5|84935.5|84985.9|84935.9|84982|84932|39
1620272840000|2021-05-06 03:47:20|84984.8|84934.8|84986.7|84936.7|84986.7|84936.7|84982.8|84932.8|37
1620272850000|2021-05-06 03:47:30|84986.1|84936.1|84985.7|84935.7|84986.4|84936.4|84982.7|84932.7|40
1620272860000|2021-05-06 03:47:40|84986.1|84936.1|84988.1|84938.1|84988.1|84938.1|84984.1|84934.1|35
1620272870000|2021-05-06 03:47:50|84987.8|84937.8|84986.4|84936.4|84990.6|84940.6|84986.4|84936.4|41
1620272880000|2021-05-06 03:48:00|84986.2|84936.2|84988.2|84938.2|84990.7|84940.7|84985.7|84935.7|42
1620272890000|2021-05-06 03:48:10|84988.1|84938.1|84986.7|84936.7|84990.4|84940.4|84986|84936|37
1620272900000|2021-05-06 03:48:20|84986.9|84936.9|84985|84935|84988.3|84938.3|84983.9|84933.9|39
1620272910000|2021-05-06 03:48:30|84984.3|84934.3|84986.9|84936.9|84989.1|84939.1|84984.3|84934.3|37
1620272920000|2021-05-06 03:48:40|84984.6|84934.6|84986.7|84936.7|84986.7|84936.7|84984.6|84934.6|25
1620272930000|2021-05-06 03:48:50|84986.6|84936.6|84984.5|84934.5|84986.6|84936.6|84984.4|84934.4|26
1620272940000|2021-05-06 03:49:00|84984.9|84934.9|84987.6|84937.6|84987.7|84937.7|84984.8|84934.8|33
1620272950000|2021-05-06 03:49:10|84987.7|84937.7|84989.5|84939.5|84992|84942|84987|84937|39
1620272960000|2021-05-06 03:49:20|84990.1|84940.1|84991|84941|84991.3|84941.3|84987.3|84937.3|37
1620272970000|2021-05-06 03:49:30|84991.2|84941.2|84990.7|84940.7|84991.2|84941.2|84987.5|84937.5|40
1620272980000|2021-05-06 03:49:40|84990.8|84940.8|84990.6|84940.6|84993.8|84943.8|84989.4|84939.4|40
1620272990000|2021-05-06 03:49:50|84990.1|84940.1|84989|84939|84991|84941|84987.1|84937.1|39
1620273000000|2021-05-06 03:50:00|84987.9|84937.9|84988.3|84938.3|84990.3|84940.3|84987.2|84937.2|34
1620273010000|2021-05-06 03:50:10|84987.5|84937.5|84990.7|84940.7|84991|84941|84985.8|84935.8|38
1620273020000|2021-05-06 03:50:20|84990.2|84940.2|84991.8|84941.8|84992.8|84942.8|84988.5|84938.5|41
1620273030000|2021-05-06 03:50:30|84991.3|84941.3|84994.2|84944.2|84994.2|84944.2|84991.3|84941.3|43
1620273040000|2021-05-06 03:50:40|84993.1|84943.1|84995.3|84945.3|84995.8|84945.8|84992.6|84942.6|36
1620273050000|2021-05-06 03:50:50|84995.5|84945.5|84993.5|84943.5|84995.5|84945.5|84991.8|84941.8|36
1620273060000|2021-05-06 03:51:00|84993.1|84943.1|84993.1|84943.1|84994.9|84944.9|84991.1|84941.1|42
1620273070000|2021-05-06 03:51:10|84992.8|84942.8|84994|84944|84994.9|84944.9|84992|84942|37
1620273080000|2021-05-06 03:51:20|84994.6|84944.6|84992.3|84942.3|84994.6|84944.6|84990.6|84940.6|39
1620273090000|2021-05-06 03:51:30|84992.1|84942.1|84994.7|84944.7|84995.1|84945.1|84992.1|84942.1|44
1620273100000|2021-05-06 03:51:40|84995.1|84945.1|84991.1|84941.1|84995.2|84945.2|84989.9|84939.9|42
1620273110000|2021-05-06 03:51:50|84991.3|84941.3|84995.5|84945.5|84995.9|84945.9|84991.3|84941.3|41
1620273120000|2021-05-06 03:52:00|84996|84946|84991.4|84941.4|84996|84946|84990.4|84940.4|44
1620273130000|2021-05-06 03:52:10|84990.6|84940.6|84988.8|84938.8|84993.6|84943.6|84987.7|84937.7|40
1620273140000|2021-05-06 03:52:20|84990.2|84940.2|84988.4|84938.4|84991.6|84941.6|84987.5|84937.5|42
1620273150000|2021-05-06 03:52:30|84989.8|84939.8|84986.9|84936.9|84989.8|84939.8|84982.9|84932.9|38
1620273160000|2021-05-06 03:52:40|84985.4|84935.4|84986.5|84936.5|84988.3|84938.3|84984.1|84934.1|43
1620273170000|2021-05-06 03:52:50|84985.5|84935.5|84987.6|84937.6|84988.1|84938.1|84985.1|84935.1|37
1620273180000|2021-05-06 03:53:00|84986.2|84936.2|84989.9|84939.9|84991.7|84941.7|84986.2|84936.2|38
1620273190000|2021-05-06 03:53:10|84990.1|84940.1|84987.6|84937.6|84990.9|84940.9|84987.6|84937.6|38
1620273200000|2021-05-06 03:53:20|84988.3|84938.3|84988.5|84938.5|84990.7|84940.7|84986.8|84936.8|39
1620273210000|2021-05-06 03:53:30|84988.4|84938.4|84989.5|84939.5|84989.5|84939.5|84986.1|84936.1|35
1620273220000|2021-05-06 03:53:40|84989.1|84939.1|84990.7|84940.7|84991.5|84941.5|84987.4|84937.4|42
1620273230000|2021-05-06 03:53:50|84991.5|84941.5|84993.3|84943.3|84995.3|84945.3|84990.9|84940.9|40
1620273240000|2021-05-06 03:54:00|84993|84943|84998|84948|84998|84948|84989.7|84939.7|42
1620273250000|2021-05-06 03:54:10|84996.5|84946.5|84996.4|84946.4|84998.5|84948.5|84994.8|84944.8|39
1620273260000|2021-05-06 03:54:20|84996.1|84946.1|84994.7|84944.7|84996.2|84946.2|84993.1|84943.1|39
1620273270000|2021-05-06 03:54:30|84994.6|84944.6|84998.3|84948.3|84998.3|84948.3|84994.6|84944.6|37
1620273280000|2021-05-06 03:54:40|84998|84948|84996.2|84946.2|84998.8|84948.8|84994.6|84944.6|38
1620273290000|2021-05-06 03:54:50|84995.8|84945.8|84994.4|84944.4|84998|84948|84994.3|84944.3|41
1620273300000|2021-05-06 03:55:00|84995.3|84945.3|84996.3|84946.3|84998|84948|84994.8|84944.8|40
1620273310000|2021-05-06 03:55:10|84996.1|84946.1|84997.7|84947.7|84997.7|84947.7|84995.4|84945.4|37
1620273320000|2021-05-06 03:55:20|84997.9|84947.9|84996.6|84946.6|84999.3|84949.3|84995.7|84945.7|41
1620273330000|2021-05-06 03:55:30|84996.8|84946.8|84994.1|84944.1|84996.8|84946.8|84993.4|84943.4|43
1620273340000|2021-05-06 03:55:40|84994.5|84944.5|84994.6|84944.6|84996|84946|84993.1|84943.1|37
1620273350000|2021-05-06 03:55:50|84994.8|84944.8|84993.6|84943.6|84994.8|84944.8|84991|84941|41
1620273360000|2021-05-06 03:56:00|84993.9|84943.9|84993.3|84943.3|84995|84945|84993.3|84943.3|35
1620273370000|2021-05-06 03:56:10|84992|84942|84992|84942|84992.9|84942.9|84991.4|84941.4|35
1620273380000|2021-05-06 03:56:20|84992.1|84942.1|84993.2|84943.2|84994.1|84944.1|84991.3|84941.3|38
1620273390000|2021-05-06 03:56:30|84993.3|84943.3|84994.1|84944.1|84994.4|84944.4|84991.6|84941.6|36
1620273400000|2021-05-06 03:56:40|84991.4|84941.4|84991.9|84941.9|84993.3|84943.3|84991|84941|41
1620273410000|2021-05-06 03:56:50|84990.8|84940.8|84988.7|84938.7|84992.6|84942.6|84988.5|84938.5|39
1620273420000|2021-05-06 03:57:00|84989.1|84939.1|84990|84940|84990.5|84940.5|84988.2|84938.2|29
1620273430000|2021-05-06 03:57:10|84990.2|84940.2|84989.3|84939.3|84991.5|84941.5|84987.2|84937.2|41
1620273440000|2021-05-06 03:57:20|84989.8|84939.8|84984.8|84934.8|84990.6|84940.6|84983|84933|40
1620273450000|2021-05-06 03:57:30|84985.3|84935.3|84985.9|84935.9|84987.4|84937.4|84983.8|84933.8|37
1620273460000|2021-05-06 03:57:40|84985.8|84935.8|84986.4|84936.4|84987|84937|84984|84934|37
1620273470000|2021-05-06 03:57:50|84986.1|84936.1|84986.8|84936.8|84987.8|84937.8|84984.7|84934.7|43
1620273480000|2021-05-06 03:58:00|84986.3|84936.3|84990.6|84940.6|84992.5|84942.5|84985.4|84935.4|39
1620273490000|2021-05-06 03:58:10|84990.8|84940.8|84989.2|84939.2|84992|84942|84987.7|84937.7|40
1620273500000|2021-05-06 03:58:20|84988.1|84938.1|84991.7|84941.7|84992.7|84942.7|84987.9|84937.9|40
1620273510000|2021-05-06 03:58:30|84990.6|84940.6|84994|84944|84994|84944|84990.6|84940.6|40
1620273520000|2021-05-06 03:58:40|84993.6|84943.6|84995.6|84945.6|84995.6|84945.6|84990.9|84940.9|39
1620273530000|2021-05-06 03:58:50|84995.7|84945.7|84992.3|84942.3|84996.7|84946.7|84992.2|84942.2|38
1620273540000|2021-05-06 03:59:00|84992.5|84942.5|84990.8|84940.8|84994.5|84944.5|84990.8|84940.8|37
1620273550000|2021-05-06 03:59:10|84992.1|84942.1|84992.3|84942.3|84993.4|84943.4|84990.9|84940.9|40
1620273560000|2021-05-06 03:59:20|84992.7|84942.7|84994.8|84944.8|84998.8|84948.8|84991.3|84941.3|37
1620273570000|2021-05-06 03:59:30|84995.3|84945.3|84996.4|84946.4|84996.6|84946.6|84994.8|84944.8|35
1620273580000|2021-05-06 03:59:40|84996.1|84946.1|84992.9|84942.9|84996.1|84946.1|84992.3|84942.3|40
1620273590000|2021-05-06 03:59:50|84993.3|84943.3|84993.8|84943.8|84993.8|84943.8|84990.2|84940.2|38
1620273600000|2021-05-06 04:00:00|84993.4|84943.4|84993.9|84943.9|84995.1|84945.1|84990|84940|40
1620273610000|2021-05-06 04:00:10|84994.2|84944.2|84992.4|84942.4|84994.2|84944.2|84990.2|84940.2|42
1620273620000|2021-05-06 04:00:20|84992.2|84942.2|84987.5|84937.5|84992.7|84942.7|84985.9|84935.9|36
1620273630000|2021-05-06 04:00:30|84988.2|84938.2|84988.3|84938.3|84990.7|84940.7|84987|84937|38
1620273640000|2021-05-06 04:00:40|84988.7|84938.7|84988.5|84938.5|84989.4|84939.4|84987.2|84937.2|41
1620273650000|2021-05-06 04:00:50|84988.3|84938.3|84990.8|84940.8|84991.6|84941.6|84987.9|84937.9|37
1620273660000|2021-05-06 04:01:00|84991.4|84941.4|84989.4|84939.4|84991.8|84941.8|84988.1|84938.1|39
1620273670000|2021-05-06 04:01:10|84989.8|84939.8|84992.2|84942.2|84992.6|84942.6|84989.3|84939.3|44
1620273680000|2021-05-06 04:01:20|84992.3|84942.3|84990.1|84940.1|84994|84944|84987.7|84937.7|42
1620273690000|2021-05-06 04:01:30|84990.4|84940.4|84991.8|84941.8|84991.8|84941.8|84989.1|84939.1|40
1620273700000|2021-05-06 04:01:40|84991.3|84941.3|84989.3|84939.3|84992.7|84942.7|84988.7|84938.7|39
1620273710000|2021-05-06 04:01:50|84989.9|84939.9|84993.2|84943.2|84994.7|84944.7|84988.6|84938.6|35
1620273720000|2021-05-06 04:02:00|84994|84944|84994.4|84944.4|84995.8|84945.8|84992.6|84942.6|39
1620273730000|2021-05-06 04:02:10|84994|84944|84994.7|84944.7|84996|84946|84993.3|84943.3|38
1620273740000|2021-05-06 04:02:20|84994.6|84944.6|84999.3|84949.3|84999.8|84949.8|84994.4|84944.4|42
1620273750000|2021-05-06 04:02:30|84999.6|84949.6|84996.2|84946.2|85000.5|84950.5|84995.8|84945.8|40
1620273760000|2021-05-06 04:02:40|84996.3|84946.3|84995.9|84945.9|84996.5|84946.5|84992.7|84942.7|38
1620273770000|2021-05-06 04:02:50|84995.5|84945.5|84998.3|84948.3|84999.2|84949.2|84994.2|84944.2|39
1620273780000|2021-05-06 04:03:00|84996.8|84946.8|84991.8|84941.8|84998.8|84948.8|84989.3|84939.3|37
1620273790000|2021-05-06 04:03:10|84991.6|84941.6|84989.7|84939.7|84992.3|84942.3|84989.3|84939.3|28
1620273800000|2021-05-06 04:03:20|84989.4|84939.4|84986.1|84936.1|84991.2|84941.2|84985|84935|35
1620273810000|2021-05-06 04:03:30|84984.9|84934.9|84986.9|84936.9|84986.9|84936.9|84981.6|84931.6|42
1620273820000|2021-05-06 04:03:40|84986.8|84936.8|84986.3|84936.3|84987.3|84937.3|84984.6|84934.6|37
1620273830000|2021-05-06 04:03:50|84987.7|84937.7|84987.2|84937.2|84988.1|84938.1|84984.8|84934.8|33
1620273840000|2021-05-06 04:04:00|84985.5|84935.5|84985|84935|84989.1|84939.1|84985|84935|39
1620273850000|2021-05-06 04:04:10|84984.3|84934.3|84988.5|84938.5|84988.5|84938.5|84984.3|84934.3|35
1620273860000|2021-05-06 04:04:20|84988.1|84938.1|84985|84935|84990.2|84940.2|84985|84935|43
1620273870000|2021-05-06 04:04:30|84985.9|84935.9|84988.7|84938.7|84989.4|84939.4|84985.9|84935.9|40
1620273880000|2021-05-06 04:04:40|84988.6|84938.6|84987.5|84937.5|84989|84939|84986.4|84936.4|37
1620273890000|2021-05-06 04:04:50|84985.4|84935.4|84983.8|84933.8|84986.4|84936.4|84982.4|84932.4|41
1620273900000|2021-05-06 04:05:00|84983.9|84933.9|84983.5|84933.5|84985.1|84935.1|84981.1|84931.1|42
1620273910000|2021-05-06 04:05:10|84983.2|84933.2|84980.4|84930.4|84983.2|84933.2|84979.1|84929.1|38
1620273920000|2021-05-06 04:05:20|84980.8|84930.8|84982.4|84932.4|84983.3|84933.3|84979.8|84929.8|32
1620273930000|2021-05-06 04:05:30|84982.3|84932.3|84985.6|84935.6|84985.9|84935.9|84981.5|84931.5|39
1620273940000|2021-05-06 04:05:40|84985.9|84935.9|84985.1|84935.1|84986.5|84936.5|84983.6|84933.6|38
1620273950000|2021-05-06 04:05:50|84985|84935|84987|84937|84987.6|84937.6|84984.5|84934.5|40
1620273960000|2021-05-06 04:06:00|84986|84936|84987.8|84937.8|84988.8|84938.8|84985.4|84935.4|41
1620273970000|2021-05-06 04:06:10|84987.6|84937.6|84987.5|84937.5|84989.5|84939.5|84985.9|84935.9|39
1620273980000|2021-05-06 04:06:20|84988.2|84938.2|84987|84937|84988.3|84938.3|84985.3|84935.3|35
1620273990000|2021-05-06 04:06:30|84987.4|84937.4|84987.6|84937.6|84989|84939|84986.1|84936.1|38
1620274000000|2021-05-06 04:06:40|84988.1|84938.1|84990.3|84940.3|84990.6|84940.6|84987.2|84937.2|40
1620274010000|2021-05-06 04:06:50|84989.6|84939.6|84989.4|84939.4|84989.9|84939.9|84987.7|84937.7|35
1620274020000|2021-05-06 04:07:00|84989.7|84939.7|84988.7|84938.7|84989.9|84939.9|84987.5|84937.5|38
1620274030000|2021-05-06 04:07:10|84988.5|84938.5|84991.8|84941.8|84991.8|84941.8|84987.6|84937.6|37
1620274040000|2021-05-06 04:07:20|84992|84942|84989.5|84939.5|84992.1|84942.1|84987.1|84937.1|30
1620274050000|2021-05-06 04:07:30|84989.2|84939.2|84989.4|84939.4|84990.6|84940.6|84989.1|84939.1|33
1620274060000|2021-05-06 04:07:40|84989|84939|84990.6|84940.6|84993.3|84943.3|84988.3|84938.3|38
1620274070000|2021-05-06 04:07:50|84990.4|84940.4|84988.4|84938.4|84992|84942|84986.9|84936.9|40
1620274080000|2021-05-06 04:08:00|84988.3|84938.3|84990.4|84940.4|84990.7|84940.7|84987.6|84937.6|40
1620274090000|2021-05-06 04:08:10|84990.8|84940.8|84987.5|84937.5|84990.9|84940.9|84986.2|84936.2|43
1620274100000|2021-05-06 04:08:20|84987.6|84937.6|84984.9|84934.9|84988.3|84938.3|84983.5|84933.5|40
1620274110000|2021-05-06 04:08:30|84984.7|84934.7|84987.3|84937.3|84988|84938|84984.7|84934.7|43
1620274120000|2021-05-06 04:08:40|84987.1|84937.1|84988.7|84938.7|84988.7|84938.7|84986.6|84936.6|30
1620274130000|2021-05-06 04:08:50|84989|84939|84988.3|84938.3|84989.5|84939.5|84987.9|84937.9|31
1620274140000|2021-05-06 04:09:00|84988.2|84938.2|84988.5|84938.5|84989.2|84939.2|84985.6|84935.6|40
1620274150000|2021-05-06 04:09:10|84987.8|84937.8|84988.5|84938.5|84990.1|84940.1|84984.9|84934.9|36
1620274160000|2021-05-06 04:09:20|84988.1|84938.1|84991|84941|84991|84941|84986.7|84936.7|34
1620274170000|2021-05-06 04:09:30|84990.7|84940.7|84989.7|84939.7|84991.3|84941.3|84988|84938|28
1620274180000|2021-05-06 04:09:40|84988.8|84938.8|84980.9|84930.9|84990.6|84940.6|84977.2|84927.2|34
1620274190000|2021-05-06 04:09:50|84980|84930|84977.5|84927.5|84982.3|84932.3|84975.7|84925.7|44
1620274200000|2021-05-06 04:10:00|84974.7|84924.7|84980.9|84930.9|84983.3|84933.3|84974.4|84924.4|42
1620274210000|2021-05-06 04:10:10|84981.7|84931.7|84981|84931|84984.8|84934.8|84980|84930|24
1620274220000|2021-05-06 04:10:20|84981.1|84931.1|84982.4|84932.4|84982.5|84932.5|84980.9|84930.9|9
1620274230000|2021-05-06 04:10:30|84982.5|84932.5|84982.5|84932.5|84983.4|84933.4|84981|84931|17
1620274240000|2021-05-06 04:10:40|84982.4|84932.4|84983.4|84933.4|84984.3|84934.3|84982.1|84932.1|26
1620274250000|2021-05-06 04:10:50|84982.8|84932.8|84982.5|84932.5|84983.7|84933.7|84980.2|84930.2|26
1620274260000|2021-05-06 04:11:00|84982.8|84932.8|84986|84936|84986.1|84936.1|84982.6|84932.6|32
1620274270000|2021-05-06 04:11:10|84986.4|84936.4|84987|84937|84987.4|84937.4|84984.4|84934.4|28
1620274280000|2021-05-06 04:11:20|84986.9|84936.9|84987.1|84937.1|84988.5|84938.5|84985.6|84935.6|20
1620274290000|2021-05-06 04:11:30|84986.8|84936.8|84987.8|84937.8|84987.8|84937.8|84986.8|84936.8|13
1620274300000|2021-05-06 04:11:40|84984.6|84934.6|84986.8|84936.8|84988.1|84938.1|84984.6|84934.6|22
1620274310000|2021-05-06 04:11:50|84987.1|84937.1|84988.1|84938.1|84988.5|84938.5|84986.7|84936.7|21
1620274320000|2021-05-06 04:12:00|84987.7|84937.7|84985.9|84935.9|84989.4|84939.4|84984|84934|18
1620274330000|2021-05-06 04:12:10|84986|84936|84986.7|84936.7|84987.9|84937.9|84984.8|84934.8|25
1620274340000|2021-05-06 04:12:20|84985.8|84935.8|84987.8|84937.8|84987.9|84937.9|84985.8|84935.8|20
1620274350000|2021-05-06 04:12:30|84987.9|84937.9|84989.6|84939.6|84989.6|84939.6|84987.4|84937.4|19
1620274360000|2021-05-06 04:12:40|84990.2|84940.2|84991.9|84941.9|84991.9|84941.9|84988.1|84938.1|29
1620274370000|2021-05-06 04:12:50|84991.8|84941.8|84990.9|84940.9|84992.2|84942.2|84987.3|84937.3|30
1620274380000|2021-05-06 04:13:00|84990.5|84940.5|84988.5|84938.5|84991.3|84941.3|84985.9|84935.9|19
1620274390000|2021-05-06 04:13:10|84988.8|84938.8|84989.9|84939.9|84993.5|84943.5|84988.6|84938.6|20
1620274400000|2021-05-06 04:13:20|84990.4|84940.4|84992.4|84942.4|84992.4|84942.4|84990.2|84940.2|17
1620274410000|2021-05-06 04:13:30|84992.3|84942.3|84991.1|84941.1|84992.3|84942.3|84989.6|84939.6|18
1620274420000|2021-05-06 04:13:40|84991.3|84941.3|84992|84942|84992.1|84942.1|84990|84940|18
1620274430000|2021-05-06 04:13:50|84992.2|84942.2|84991.8|84941.8|84993.1|84943.1|84989.3|84939.3|18
1620274440000|2021-05-06 04:14:00|84992.1|84942.1|84990.7|84940.7|84993.5|84943.5|84990.7|84940.7|13
1620274450000|2021-05-06 04:14:10|84990.6|84940.6|84990.4|84940.4|84991.2|84941.2|84988.6|84938.6|17
1620274460000|2021-05-06 04:14:20|84990.2|84940.2|84989.4|84939.4|84991|84941|84988.9|84938.9|17
1620274470000|2021-05-06 04:14:30|84989.2|84939.2|84992.8|84942.8|84992.9|84942.9|84989.2|84939.2|13
1620274480000|2021-05-06 04:14:40|84991.4|84941.4|84992.9|84942.9|84993|84943|84991.4|84941.4|10
1620274490000|2021-05-06 04:14:50|84990.2|84940.2|84991.9|84941.9|84991.9|84941.9|84988.9|84938.9|15
1620274500000|2021-05-06 04:15:00|84992.8|84942.8|84992.2|84942.2|84993.2|84943.2|84991.3|84941.3|20
1620274510000|2021-05-06 04:15:10|84991.8|84941.8|84991.6|84941.6|84991.8|84941.8|84987.9|84937.9|20
1620274520000|2021-05-06 04:15:20|84991.2|84941.2|84990.4|84940.4|84991.5|84941.5|84989.8|84939.8|15
1620274530000|2021-05-06 04:15:30|84990.2|84940.2|84992|84942|84992.3|84942.3|84990|84940|28
1620274540000|2021-05-06 04:15:40|84991.9|84941.9|84992.3|84942.3|84993.1|84943.1|84989.8|84939.8|36
1620274550000|2021-05-06 04:15:50|84992.4|84942.4|84988.1|84938.1|84992.4|84942.4|84984.6|84934.6|30
1620274560000|2021-05-06 04:16:00|84987.8|84937.8|84988.3|84938.3|84989.7|84939.7|84987.3|84937.3|21
1620274570000|2021-05-06 04:16:10|84987|84937|84987.4|84937.4|84988.8|84938.8|84986.8|84936.8|13
1620274580000|2021-05-06 04:16:20|84988.4|84938.4|84989.7|84939.7|84989.7|84939.7|84987.6|84937.6|13
1620274590000|2021-05-06 04:16:30|84989.6|84939.6|84987.2|84937.2|84989.6|84939.6|84983.7|84933.7|31
1620274600000|2021-05-06 04:16:40|84987.8|84937.8|84985.5|84935.5|84988.1|84938.1|84983.6|84933.6|21
1620274610000|2021-05-06 04:16:50|84984.2|84934.2|84983|84933|84986.3|84936.3|84981.8|84931.8|21
1620274620000|2021-05-06 04:17:00|84982.5|84932.5|84983.5|84933.5|84985.1|84935.1|84981.3|84931.3|20
1620274630000|2021-05-06 04:17:10|84984.1|84934.1|84983.4|84933.4|84985|84935|84982.1|84932.1|19
1620274640000|2021-05-06 04:17:20|84983.2|84933.2|84980.9|84930.9|84985.4|84935.4|84980|84930|31
1620274650000|2021-05-06 04:17:30|84982.2|84932.2|84982.9|84932.9|84984.3|84934.3|84980.8|84930.8|28
1620274660000|2021-05-06 04:17:40|84983.2|84933.2|84983|84933|84983.9|84933.9|84983|84933|17
1620274670000|2021-05-06 04:17:50|84983.3|84933.3|84983|84933|84984.9|84934.9|84983|84933|13
1620274680000|2021-05-06 04:18:00|84982.6|84932.6|84982.5|84932.5|84982.6|84932.6|84980.9|84930.9|17
1620274690000|2021-05-06 04:18:10|84982.2|84932.2|84983.2|84933.2|84984.1|84934.1|84982.2|84932.2|14
1620274700000|2021-05-06 04:18:20|84983.5|84933.5|84982.8|84932.8|84984.3|84934.3|84981.7|84931.7|20
1620274710000|2021-05-06 04:18:30|84985.3|84935.3|84983.9|84933.9|84985.3|84935.3|84982.1|84932.1|14
1620274720000|2021-05-06 04:18:40|84983.2|84933.2|84984.3|84934.3|84984.5|84934.5|84982.8|84932.8|16
1620274730000|2021-05-06 04:18:50|84984.4|84934.4|84977.5|84927.5|84984.8|84934.8|84977.5|84927.5|33
1620274740000|2021-05-06 04:19:00|84976.7|84926.7|84978.1|84928.1|84978.3|84928.3|84974.1|84924.1|22
1620274750000|2021-05-06 04:19:10|84978|84928|84976.5|84926.5|84980.1|84930.1|84976.5|84926.5|29
1620274760000|2021-05-06 04:19:20|84977|84927|84977.2|84927.2|84978|84928|84976.5|84926.5|22
1620274770000|2021-05-06 04:19:30|84976.9|84926.9|84977.4|84927.4|84978.3|84928.3|84976.8|84926.8|13
1620274780000|2021-05-06 04:19:40|84979.5|84929.5|84978.4|84928.4|84979.5|84929.5|84978.1|84928.1|13
1620274790000|2021-05-06 04:19:50|84976|84926|84978.7|84928.7|84979.3|84929.3|84976|84926|18
1620274800000|2021-05-06 04:20:00|84978.2|84928.2|84975.5|84925.5|84978.5|84928.5|84975.1|84925.1|31
1620274810000|2021-05-06 04:20:10|84975.8|84925.8|84977.3|84927.3|84980.6|84930.6|84975.6|84925.6|35
1620274820000|2021-05-06 04:20:20|84977.6|84927.6|84976.9|84926.9|84979.2|84929.2|84975.8|84925.8|31
1620274830000|2021-05-06 04:20:30|84978.7|84928.7|84975.8|84925.8|84978.9|84928.9|84974.7|84924.7|26
1620274840000|2021-05-06 04:20:40|84976.2|84926.2|84979.1|84929.1|84979.3|84929.3|84976|84926|23
1620274850000|2021-05-06 04:20:50|84980.2|84930.2|84979.6|84929.6|84981.1|84931.1|84976.4|84926.4|26
1620274860000|2021-05-06 04:21:00|84978.3|84928.3|84978.4|84928.4|84982.7|84932.7|84977.7|84927.7|31
1620274870000|2021-05-06 04:21:10|84979.1|84929.1|84975.9|84925.9|84981.6|84931.6|84975.9|84925.9|37
1620274880000|2021-05-06 04:21:20|84976.8|84926.8|84977.9|84927.9|84979.5|84929.5|84976.8|84926.8|34
1620274890000|2021-05-06 04:21:30|84978.2|84928.2|84979.5|84929.5|84980|84930|84978.1|84928.1|12
1620274900000|2021-05-06 04:21:40|84978.2|84928.2|84978.1|84928.1|84979.2|84929.2|84976|84926|33
1620274910000|2021-05-06 04:21:50|84978.5|84928.5|84980.7|84930.7|84982.1|84932.1|84978.2|84928.2|38
1620274920000|2021-05-06 04:22:00|84981|84931|84979.9|84929.9|84981.1|84931.1|84977.8|84927.8|31
1620274930000|2021-05-06 04:22:10|84980.1|84930.1|84977.6|84927.6|84980.1|84930.1|84976.2|84926.2|28
1620274940000|2021-05-06 04:22:20|84977.5|84927.5|84977.4|84927.4|84977.9|84927.9|84977|84927|19
1620274950000|2021-05-06 04:22:30|84977.6|84927.6|84977.7|84927.7|84977.8|84927.8|84975.8|84925.8|24
1620274960000|2021-05-06 04:22:40|84977.5|84927.5|84976.3|84926.3|84979.8|84929.8|84974.4|84924.4|29
1620274970000|2021-05-06 04:22:50|84976.1|84926.1|84978.7|84928.7|84978.7|84928.7|84974.6|84924.6|27
1620274980000|2021-05-06 04:23:00|84977.6|84927.6|84977.1|84927.1|84978.7|84928.7|84976.8|84926.8|32
1620274990000|2021-05-06 04:23:10|84977.2|84927.2|84977.5|84927.5|84978.2|84928.2|84976.3|84926.3|31
1620275000000|2021-05-06 04:23:20|84977.8|84927.8|84976.9|84926.9|84978.1|84928.1|84975.9|84925.9|28
1620275010000|2021-05-06 04:23:30|84977|84927|84978.1|84928.1|84978.5|84928.5|84977|84927|34
1620275020000|2021-05-06 04:23:40|84978.7|84928.7|84977.1|84927.1|84978.7|84928.7|84976.6|84926.6|21
1620275030000|2021-05-06 04:23:50|84977.3|84927.3|84973.6|84923.6|84977.7|84927.7|84970.6|84920.6|26
1620275040000|2021-05-06 04:24:00|84970.9|84920.9|84979.4|84929.4|84979.4|84929.4|84970.9|84920.9|32
1620275050000|2021-05-06 04:24:10|84979.3|84929.3|84975.3|84925.3|84979.3|84929.3|84974.9|84924.9|33
1620275060000|2021-05-06 04:24:20|84975.7|84925.7|84978.5|84928.5|84978.5|84928.5|84975.7|84925.7|26
1620275070000|2021-05-06 04:24:30|84979.2|84929.2|84978|84928|84980|84930|84977|84927|30
1620275080000|2021-05-06 04:24:40|84977.7|84927.7|84977.7|84927.7|84978.9|84928.9|84977.6|84927.6|20
1620275090000|2021-05-06 04:24:50|84978|84928|84976.7|84926.7|84978.9|84928.9|84975.1|84925.1|33
1620275100000|2021-05-06 04:25:00|84977.1|84927.1|84976.4|84926.4|84978.7|84928.7|84976.4|84926.4|27
1620275110000|2021-05-06 04:25:10|84977.5|84927.5|84974.6|84924.6|84977.6|84927.6|84974.3|84924.3|32
1620275120000|2021-05-06 04:25:20|84975.2|84925.2|84976.8|84926.8|84977.5|84927.5|84974.7|84924.7|20
1620275130000|2021-05-06 04:25:30|84976.6|84926.6|84977.6|84927.6|84978.1|84928.1|84976.6|84926.6|16
1620275140000|2021-05-06 04:25:40|84977.9|84927.9|84973.9|84923.9|84977.9|84927.9|84970.6|84920.6|35
1620275150000|2021-05-06 04:25:50|84974.4|84924.4|84972.3|84922.3|84975|84925|84970.8|84920.8|36
1620275160000|2021-05-06 04:26:00|84972.7|84922.7|84974.4|84924.4|84975|84925|84972.4|84922.4|40
1620275170000|2021-05-06 04:26:10|84974.6|84924.6|84973.7|84923.7|84975.5|84925.5|84973.1|84923.1|31
1620275180000|2021-05-06 04:26:20|84972.7|84922.7|84973.2|84923.2|84973.7|84923.7|84971.3|84921.3|31
1620275190000|2021-05-06 04:26:30|84972|84922|84966.9|84916.9|84972|84922|84965.6|84915.6|32
1620275200000|2021-05-06 04:26:40|84966.4|84916.4|84969.1|84919.1|84970.5|84920.5|84966.4|84916.4|33
1620275210000|2021-05-06 04:26:50|84968.3|84918.3|84967.5|84917.5|84969.9|84919.9|84967.4|84917.4|35
1620275220000|2021-05-06 04:27:00|84968.5|84918.5|84968.5|84918.5|84969.3|84919.3|84966.8|84916.8|39
1620275230000|2021-05-06 04:27:10|84968.4|84918.4|84967.3|84917.3|84970|84920|84966.8|84916.8|41
1620275240000|2021-05-06 04:27:20|84967.7|84917.7|84969.5|84919.5|84970.4|84920.4|84967.7|84917.7|33
1620275250000|2021-05-06 04:27:30|84970.8|84920.8|84970|84920|84971.7|84921.7|84966.5|84916.5|40
1620275260000|2021-05-06 04:27:40|84969.3|84919.3|84971.6|84921.6|84972.9|84922.9|84969.3|84919.3|35
1620275270000|2021-05-06 04:27:50|84971.7|84921.7|84972|84922|84974.1|84924.1|84971.2|84921.2|22
1620275280000|2021-05-06 04:28:00|84972.1|84922.1|84969.9|84919.9|84973.9|84923.9|84968.9|84918.9|40
1620275290000|2021-05-06 04:28:10|84970.2|84920.2|84970|84920|84971.5|84921.5|84967.2|84917.2|34
1620275300000|2021-05-06 04:28:20|84969.7|84919.7|84970.9|84920.9|84971.7|84921.7|84966.1|84916.1|43
1620275310000|2021-05-06 04:28:30|84971.3|84921.3|84972.8|84922.8|84973.9|84923.9|84970.2|84920.2|37
1620275320000|2021-05-06 04:28:40|84972.3|84922.3|84971.9|84921.9|84974.1|84924.1|84968.8|84918.8|38
1620275330000|2021-05-06 04:28:50|84972.5|84922.5|84972.7|84922.7|84973.2|84923.2|84969.8|84919.8|38
1620275340000|2021-05-06 04:29:00|84973|84923|84972.1|84922.1|84973.9|84923.9|84971.3|84921.3|28
1620275350000|2021-05-06 04:29:10|84972.2|84922.2|84971.8|84921.8|84972.2|84922.2|84968|84918|33
1620275360000|2021-05-06 04:29:20|84971.7|84921.7|84969.5|84919.5|84974|84924|84969.5|84919.5|28
1620275370000|2021-05-06 04:29:30|84970.6|84920.6|84972.6|84922.6|84974.9|84924.9|84957.1|84907.1|44
1620275380000|2021-05-06 04:29:40|84972.4|84922.4|84969.9|84919.9|84974.5|84924.5|84968.8|84918.8|40
1620275390000|2021-05-06 04:29:50|84970.5|84920.5|84970.5|84920.5|84976.2|84926.2|84969.2|84919.2|43
1620275400000|2021-05-06 04:30:00|84971.2|84921.2|84969.6|84919.6|84975.5|84925.5|84966.4|84916.4|39
1620275410000|2021-05-06 04:30:10|84969.1|84919.1|84971.2|84921.2|84977.2|84927.2|84968.1|84918.1|42
1620275420000|2021-05-06 04:30:20|84969.9|84919.9|84971.5|84921.5|84974.1|84924.1|84968.9|84918.9|28
1620275430000|2021-05-06 04:30:30|84971.4|84921.4|84974.5|84924.5|84975.6|84925.6|84971|84921|32
1620275440000|2021-05-06 04:30:40|84974.2|84924.2|84971.3|84921.3|84976|84926|84969.4|84919.4|39
1620275450000|2021-05-06 04:30:50|84970.3|84920.3|84972.4|84922.4|84973.3|84923.3|84970.3|84920.3|34
1620275460000|2021-05-06 04:31:00|84972.7|84922.7|84973.8|84923.8|84977.4|84927.4|84971.4|84921.4|45
1620275470000|2021-05-06 04:31:10|84974.2|84924.2|84973.8|84923.8|84974.9|84924.9|84970.3|84920.3|36
1620275480000|2021-05-06 04:31:20|84973.7|84923.7|84977.1|84927.1|84977.1|84927.1|84970.2|84920.2|43
1620275490000|2021-05-06 04:31:30|84974|84924|84974.2|84924.2|84975.6|84925.6|84970.1|84920.1|36
1620275500000|2021-05-06 04:31:40|84973.8|84923.8|84978.9|84928.9|84979.6|84929.6|84972|84922|28
1620275510000|2021-05-06 04:31:50|84979.1|84929.1|84975.5|84925.5|84980.4|84930.4|84973.2|84923.2|42
1620275520000|2021-05-06 04:32:00|84974.3|84924.3|84978.5|84928.5|84979.2|84929.2|84974|84924|41
1620275530000|2021-05-06 04:32:10|84978.7|84928.7|84975.4|84925.4|84980.2|84930.2|84975.4|84925.4|40
1620275540000|2021-05-06 04:32:20|84975.7|84925.7|84975.9|84925.9|84978.8|84928.8|84973|84923|42
1620275550000|2021-05-06 04:32:30|84976.4|84926.4|84973.6|84923.6|84978.2|84928.2|84971.8|84921.8|42
1620275560000|2021-05-06 04:32:40|84973.4|84923.4|84976.5|84926.5|84978.9|84928.9|84972.7|84922.7|36
1620275570000|2021-05-06 04:32:50|84978.9|84928.9|84978.1|84928.1|84979.7|84929.7|84971.7|84921.7|31
1620275580000|2021-05-06 04:33:00|84978.2|84928.2|84974.4|84924.4|84979|84929|84973.3|84923.3|43
1620275590000|2021-05-06 04:33:10|84973.5|84923.5|84965.2|84915.2|84974.6|84924.6|84960.4|84910.4|41
1620275600000|2021-05-06 04:33:20|84964.6|84914.6|84968.3|84918.3|84969.4|84919.4|84963|84913|41
1620275610000|2021-05-06 04:33:30|84969.4|84919.4|84970.5|84920.5|84971.1|84921.1|84968.4|84918.4|33
1620275620000|2021-05-06 04:33:40|84970.2|84920.2|84971.4|84921.4|84971.7|84921.7|84968.8|84918.8|33
1620275630000|2021-05-06 04:33:50|84971.5|84921.5|84967.6|84917.6|84972.1|84922.1|84958.8|84908.8|40
1620275640000|2021-05-06 04:34:00|84966.8|84916.8|84971.3|84921.3|84972.8|84922.8|84966.3|84916.3|39
1620275650000|2021-05-06 04:34:10|84969.1|84919.1|84968.7|84918.7|84971.6|84921.6|84965.6|84915.6|42
1620275660000|2021-05-06 04:34:20|84967.8|84917.8|84972.9|84922.9|84973.4|84923.4|84967.2|84917.2|33
1620275670000|2021-05-06 04:34:30|84974.1|84924.1|84969.8|84919.8|84974.7|84924.7|84967.3|84917.3|31
1620275680000|2021-05-06 04:34:40|84970.5|84920.5|84967.9|84917.9|84973.1|84923.1|84965.7|84915.7|40
1620275690000|2021-05-06 04:34:50|84966.5|84916.5|84967.6|84917.6|84970.7|84920.7|84965.7|84915.7|32
1620275700000|2021-05-06 04:35:00|84968|84918|84966.1|84916.1|84969.5|84919.5|84966|84916|28
1620275710000|2021-05-06 04:35:10|84966.7|84916.7|84968.9|84918.9|84969.9|84919.9|84966.7|84916.7|19
1620275720000|2021-05-06 04:35:20|84969.1|84919.1|84969.2|84919.2|84972.6|84922.6|84965.1|84915.1|37
1620275730000|2021-05-06 04:35:30|84970.5|84920.5|84971.5|84921.5|84971.6|84921.6|84966.8|84916.8|33
1620275740000|2021-05-06 04:35:40|84971.6|84921.6|84974.3|84924.3|84974.3|84924.3|84970.1|84920.1|35
1620275750000|2021-05-06 04:35:50|84974.9|84924.9|84972|84922|84976.4|84926.4|84970.3|84920.3|44
1620275760000|2021-05-06 04:36:00|84972.2|84922.2|84972.7|84922.7|84976.4|84926.4|84971.1|84921.1|41
1620275770000|2021-05-06 04:36:10|84973.4|84923.4|84979.1|84929.1|84979.1|84929.1|84972.7|84922.7|43
1620275780000|2021-05-06 04:36:20|84979.2|84929.2|84977.1|84927.1|84980|84930|84975|84925|35
1620275790000|2021-05-06 04:36:30|84978.3|84928.3|84978.6|84928.6|84980.2|84930.2|84974|84924|40
1620275800000|2021-05-06 04:36:40|84978.9|84928.9|84978.5|84928.5|84979.9|84929.9|84975.6|84925.6|39
1620275810000|2021-05-06 04:36:50|84978.7|84928.7|84978.5|84928.5|84980.1|84930.1|84977.7|84927.7|27
1620275820000|2021-05-06 04:37:00|84978.7|84928.7|84980.1|84930.1|84980.3|84930.3|84978.2|84928.2|31
1620275830000|2021-05-06 04:37:10|84980.2|84930.2|84977.9|84927.9|84980.4|84930.4|84975.9|84925.9|30
1620275840000|2021-05-06 04:37:20|84977.3|84927.3|84976|84926|84979|84929|84974.8|84924.8|36
1620275850000|2021-05-06 04:37:30|84976.8|84926.8|84980|84930|84980|84930|84974.2|84924.2|34
1620275860000|2021-05-06 04:37:40|84979.6|84929.6|84977.1|84927.1|84980.2|84930.2|84974.6|84924.6|35
1620275870000|2021-05-06 04:37:50|84977.5|84927.5|84980.1|84930.1|84980.4|84930.4|84977.2|84927.2|33
1620275880000|2021-05-06 04:38:00|84979.3|84929.3|84980.2|84930.2|84980.9|84930.9|84979.2|84929.2|24
1620275890000|2021-05-06 04:38:10|84977.2|84927.2|84977.5|84927.5|84981.2|84931.2|84975.8|84925.8|40
1620275900000|2021-05-06 04:38:20|84978.1|84928.1|84978.2|84928.2|84979.6|84929.6|84977.8|84927.8|36
1620275910000|2021-05-06 04:38:30|84978.1|84928.1|84978.3|84928.3|84978.8|84928.8|84973.2|84923.2|40
1620275920000|2021-05-06 04:38:40|84977.7|84927.7|84979.9|84929.9|84981|84931|84977.7|84927.7|35
1620275930000|2021-05-06 04:38:50|84980.5|84930.5|84975.2|84925.2|84981.9|84931.9|84974.3|84924.3|37
1620275940000|2021-05-06 04:39:00|84975.6|84925.6|84979.6|84929.6|84979.8|84929.8|84974.7|84924.7|38
1620275950000|2021-05-06 04:39:10|84978.6|84928.6|84978.8|84928.8|84979.1|84929.1|84977.1|84927.1|30
1620275960000|2021-05-06 04:39:20|84978.4|84928.4|84979.3|84929.3|84979.6|84929.6|84975.2|84925.2|33
1620275970000|2021-05-06 04:39:30|84978.6|84928.6|84975.2|84925.2|84978.9|84928.9|84974.7|84924.7|36
1620275980000|2021-05-06 04:39:40|84976.6|84926.6|84978.3|84928.3|84978.3|84928.3|84973.7|84923.7|32
1620275990000|2021-05-06 04:39:50|84977.8|84927.8|84977.3|84927.3|84978.2|84928.2|84972.7|84922.7|32
1620276000000|2021-05-06 04:40:00|84976.8|84926.8|84972.8|84922.8|84976.8|84926.8|84971.9|84921.9|37
1620276010000|2021-05-06 04:40:10|84973.2|84923.2|84975.5|84925.5|84975.5|84925.5|84972.3|84922.3|34
1620276020000|2021-05-06 04:40:20|84975.4|84925.4|84974.6|84924.6|84975.7|84925.7|84973.2|84923.2|32
1620276030000|2021-05-06 04:40:30|84975|84925|84974.1|84924.1|84975.9|84925.9|84973.9|84923.9|39
1620276040000|2021-05-06 04:40:40|84973.7|84923.7|84971.5|84921.5|84974.3|84924.3|84971.4|84921.4|36
1620276050000|2021-05-06 04:40:50|84972.6|84922.6|84972.4|84922.4|84974.1|84924.1|84972.1|84922.1|34
1620276060000|2021-05-06 04:41:00|84972.7|84922.7|84973.8|84923.8|84975.6|84925.6|84971.1|84921.1|38
1620276070000|2021-05-06 04:41:10|84974.6|84924.6|84972.6|84922.6|84975.7|84925.7|84969.7|84919.7|35
1620276080000|2021-05-06 04:41:20|84969.7|84919.7|84970.5|84920.5|84973.1|84923.1|84968.5|84918.5|36
1620276090000|2021-05-06 04:41:30|84970.4|84920.4|84972.1|84922.1|84973.3|84923.3|84969.8|84919.8|40
1620276100000|2021-05-06 04:41:40|84973.1|84923.1|84970.4|84920.4|84973.1|84923.1|84968.7|84918.7|43
1620276110000|2021-05-06 04:41:50|84967|84917|84969.4|84919.4|84971|84921|84966.5|84916.5|39
1620276120000|2021-05-06 04:42:00|84969.8|84919.8|84969.1|84919.1|84970.8|84920.8|84966.9|84916.9|41
1620276130000|2021-05-06 04:42:10|84969|84919|84966.4|84916.4|84969|84919|84963.8|84913.8|40
1620276140000|2021-05-06 04:42:20|84966.5|84916.5|84970.3|84920.3|84970.8|84920.8|84966.1|84916.1|38
1620276150000|2021-05-06 04:42:30|84970.2|84920.2|84967.8|84917.8|84970.8|84920.8|84967.6|84917.6|39
1620276160000|2021-05-06 04:42:40|84968.5|84918.5|84968.5|84918.5|84970.3|84920.3|84967.3|84917.3|36
1620276170000|2021-05-06 04:42:50|84968.6|84918.6|84965.2|84915.2|84970.1|84920.1|84965.2|84915.2|43
1620276180000|2021-05-06 04:43:00|84968.7|84918.7|84971.2|84921.2|84971.2|84921.2|84967.6|84917.6|40
1620276190000|2021-05-06 04:43:10|84971.3|84921.3|84971.3|84921.3|84972.3|84922.3|84968|84918|28
1620276200000|2021-05-06 04:43:20|84971.2|84921.2|84970.9|84920.9|84971.3|84921.3|84967.2|84917.2|34
1620276210000|2021-05-06 04:43:30|84971.5|84921.5|84968.8|84918.8|84971.5|84921.5|84967.3|84917.3|35
1620276220000|2021-05-06 04:43:40|84969.1|84919.1|84968.3|84918.3|84969.4|84919.4|84967.6|84917.6|27
1620276230000|2021-05-06 04:43:50|84968.4|84918.4|84968.6|84918.6|84970.4|84920.4|84967.7|84917.7|30
1620276240000|2021-05-06 04:44:00|84969.1|84919.1|84964.1|84914.1|84971.2|84921.2|84962.4|84912.4|40
1620276250000|2021-05-06 04:44:10|84964.2|84914.2|84969.2|84919.2|84969.2|84919.2|84964.2|84914.2|37
1620276260000|2021-05-06 04:44:20|84968.9|84918.9|84965.9|84915.9|84968.9|84918.9|84964.3|84914.3|39
1620276270000|2021-05-06 04:44:30|84966.7|84916.7|84965|84915|84968.5|84918.5|84964.2|84914.2|42
1620276280000|2021-05-06 04:44:40|84966.1|84916.1|84965.3|84915.3|84966.8|84916.8|84963.8|84913.8|37
1620276290000|2021-05-06 04:44:50|84964.2|84914.2|84964.9|84914.9|84968.2|84918.2|84962|84912|43
1620276300000|2021-05-06 04:45:00|84964.7|84914.7|84968|84918|84968.6|84918.6|84964.7|84914.7|30
1620276310000|2021-05-06 04:45:10|84968.1|84918.1|84967.7|84917.7|84968.4|84918.4|84966.6|84916.6|24
1620276320000|2021-05-06 04:45:20|84966.5|84916.5|84968.7|84918.7|84968.8|84918.8|84965.3|84915.3|29
1620276330000|2021-05-06 04:45:30|84968.2|84918.2|84967.7|84917.7|84968.7|84918.7|84962.8|84912.8|36
1620276340000|2021-05-06 04:45:40|84966.9|84916.9|84968.2|84918.2|84969.3|84919.3|84966.4|84916.4|36
1620276350000|2021-05-06 04:45:50|84966.2|84916.2|84966.3|84916.3|84968.2|84918.2|84966|84916|31
1620276360000|2021-05-06 04:46:00|84965.7|84915.7|84967.1|84917.1|84967.7|84917.7|84964.9|84914.9|34
1620276370000|2021-05-06 04:46:10|84967.4|84917.4|84968.1|84918.1|84968.1|84918.1|84965.9|84915.9|42
1620276380000|2021-05-06 04:46:20|84967.8|84917.8|84965.5|84915.5|84969|84919|84965.1|84915.1|40
1620276390000|2021-05-06 04:46:30|84966.7|84916.7|84971.3|84921.3|84971.8|84921.8|84965.9|84915.9|43
1620276400000|2021-05-06 04:46:40|84971.1|84921.1|84966|84916|84972.4|84922.4|84965.5|84915.5|41
1620276410000|2021-05-06 04:46:50|84966.4|84916.4|84971.2|84921.2|84971.6|84921.6|84966.4|84916.4|40
1620276420000|2021-05-06 04:47:00|84971.5|84921.5|84967.9|84917.9|84972.5|84922.5|84967.9|84917.9|35
1620276430000|2021-05-06 04:47:10|84967.8|84917.8|84972.1|84922.1|84972.1|84922.1|84967.8|84917.8|39
1620276440000|2021-05-06 04:47:20|84972.2|84922.2|84969|84919|84973|84923|84968.2|84918.2|38
1620276450000|2021-05-06 04:47:30|84968.5|84918.5|84969.5|84919.5|84973.3|84923.3|84968.5|84918.5|36
1620276460000|2021-05-06 04:47:40|84969.9|84919.9|84970.4|84920.4|84972.6|84922.6|84968.9|84918.9|40
1620276470000|2021-05-06 04:47:50|84970.6|84920.6|84971.2|84921.2|84973.1|84923.1|84970.3|84920.3|40
1620276480000|2021-05-06 04:48:00|84971.6|84921.6|84971|84921|84972.4|84922.4|84968.5|84918.5|37
1620276490000|2021-05-06 04:48:10|84971.3|84921.3|84972|84922|84972.9|84922.9|84969.9|84919.9|37
1620276500000|2021-05-06 04:48:20|84972.3|84922.3|84973|84923|84974.4|84924.4|84972.3|84922.3|31
1620276510000|2021-05-06 04:48:30|84972.9|84922.9|84973.1|84923.1|84974.2|84924.2|84972.4|84922.4|25
1620276520000|2021-05-06 04:48:40|84973.5|84923.5|84974.5|84924.5|84974.8|84924.8|84972|84922|21
1620276530000|2021-05-06 04:48:50|84974.2|84924.2|84959.2|84909.2|84974.5|84924.5|84957.6|84907.6|35
1620276540000|2021-05-06 04:49:00|84958.6|84908.6|84958.7|84908.7|84968.4|84918.4|84957.2|84907.2|43
1620276550000|2021-05-06 04:49:10|84956.2|84906.2|84951.7|84901.7|84957|84907|84948.1|84898.1|43
1620276560000|2021-05-06 04:49:20|84951.8|84901.8|84951.1|84901.1|84960.7|84910.7|84940.3|84890.3|39
1620276570000|2021-05-06 04:49:30|84949.7|84899.7|84948.2|84898.2|84957.5|84907.5|84947.2|84897.2|42
1620276580000|2021-05-06 04:49:40|84947.9|84897.9|84946.5|84896.5|84948.7|84898.7|84944.3|84894.3|18
1620276590000|2021-05-06 04:49:50|84946.8|84896.8|84951.2|84901.2|84951.8|84901.8|84943.2|84893.2|28
1620276600000|2021-05-06 04:50:00|84951.5|84901.5|84947.6|84897.6|84951.5|84901.5|84946.2|84896.2|17
1620276610000|2021-05-06 04:50:10|84947.3|84897.3|84947.8|84897.8|84948.9|84898.9|84947|84897|20
1620276620000|2021-05-06 04:50:20|84947.9|84897.9|84947.6|84897.6|84949.5|84899.5|84947.5|84897.5|21
1620276630000|2021-05-06 04:50:30|84947.8|84897.8|84946.3|84896.3|84947.8|84897.8|84946.1|84896.1|20
1620276640000|2021-05-06 04:50:40|84946.1|84896.1|84940.8|84890.8|84946.8|84896.8|84940.8|84890.8|17
1620276650000|2021-05-06 04:50:50|84940.2|84890.2|84945.1|84895.1|84948.2|84898.2|84940.2|84890.2|43
1620276660000|2021-05-06 04:51:00|84946.5|84896.5|84947.2|84897.2|84947.4|84897.4|84943|84893|42
1620276670000|2021-05-06 04:51:10|84947.3|84897.3|84946.8|84896.8|84948.8|84898.8|84945.3|84895.3|30
1620276680000|2021-05-06 04:51:20|84947.1|84897.1|84946.7|84896.7|84948.7|84898.7|84943.8|84893.8|23
1620276690000|2021-05-06 04:51:30|84947.6|84897.6|84952.1|84902.1|84952.9|84902.9|84945.8|84895.8|27
1620276700000|2021-05-06 04:51:40|84952.3|84902.3|84952.7|84902.7|84954.4|84904.4|84951.6|84901.6|33
1620276710000|2021-05-06 04:51:50|84952.1|84902.1|84954.1|84904.1|84954.1|84904.1|84952|84902|19
1620276720000|2021-05-06 04:52:00|84954.2|84904.2|84955|84905|84955|84905|84948.1|84898.1|28
1620276730000|2021-05-06 04:52:10|84956|84906|84956.4|84906.4|84957|84907|84955.1|84905.1|20
1620276740000|2021-05-06 04:52:20|84956.3|84906.3|84956|84906|84956.9|84906.9|84953.1|84903.1|16
1620276750000|2021-05-06 04:52:30|84956.1|84906.1|84954.7|84904.7|84957.6|84907.6|84954.7|84904.7|16
1620276760000|2021-05-06 04:52:40|84951|84901|84949.6|84899.6|84953.2|84903.2|84944.9|84894.9|40
1620276770000|2021-05-06 04:52:50|84947.9|84897.9|84949.5|84899.5|84952.6|84902.6|84947.3|84897.3|35
1620276780000|2021-05-06 04:53:00|84948|84898|84950.2|84900.2|84950.6|84900.6|84948|84898|29
1620276790000|2021-05-06 04:53:10|84948.3|84898.3|84951.3|84901.3|84951.7|84901.7|84947.2|84897.2|22
1620276800000|2021-05-06 04:53:20|84951.1|84901.1|84948.1|84898.1|84952.3|84902.3|84946.2|84896.2|27
1620276810000|2021-05-06 04:53:30|84949.5|84899.5|84950.8|84900.8|84950.8|84900.8|84946.9|84896.9|19
1620276820000|2021-05-06 04:53:40|84950.6|84900.6|84949.6|84899.6|84952.1|84902.1|84945.9|84895.9|32
1620276830000|2021-05-06 04:53:50|84950.1|84900.1|84951.3|84901.3|84952.9|84902.9|84950.1|84900.1|25
1620276840000|2021-05-06 04:54:00|84951.6|84901.6|84950.7|84900.7|84952.4|84902.4|84950.7|84900.7|26
1620276850000|2021-05-06 04:54:10|84951|84901|84950.2|84900.2|84952.8|84902.8|84950.2|84900.2|23
1620276860000|2021-05-06 04:54:20|84950.7|84900.7|84950.2|84900.2|84950.9|84900.9|84948.7|84898.7|19
1620276870000|2021-05-06 04:54:30|84950.1|84900.1|84946|84896|84951.5|84901.5|84940.9|84890.9|16
1620276880000|2021-05-06 04:54:40|84946.5|84896.5|84945.8|84895.8|84948.7|84898.7|84922.4|84872.4|44
1620276890000|2021-05-06 04:54:50|84945.7|84895.7|84948.4|84898.4|84949.1|84899.1|84944.2|84894.2|37
1620276900000|2021-05-06 04:55:00|84948.6|84898.6|84948.1|84898.1|84949.2|84899.2|84947.7|84897.7|22
1620276910000|2021-05-06 04:55:10|84948.3|84898.3|84948.6|84898.6|84949.7|84899.7|84946.4|84896.4|26
1620276920000|2021-05-06 04:55:20|84948|84898|84950.2|84900.2|84951.6|84901.6|84947.2|84897.2|11
1620276930000|2021-05-06 04:55:30|84951.7|84901.7|84945.8|84895.8|84951.7|84901.7|84944|84894|26
1620276940000|2021-05-06 04:55:40|84945.4|84895.4|84946.7|84896.7|84947.1|84897.1|84944|84894|27
1620276950000|2021-05-06 04:55:50|84946.9|84896.9|84947.9|84897.9|84948.7|84898.7|84946.2|84896.2|17
1620276960000|2021-05-06 04:56:00|84949.6|84899.6|84947.3|84897.3|84950.3|84900.3|84946.7|84896.7|20
1620276970000|2021-05-06 04:56:10|84948.7|84898.7|84949|84899|84950.3|84900.3|84948.5|84898.5|26
1620276980000|2021-05-06 04:56:20|84949.5|84899.5|84951.2|84901.2|84951.2|84901.2|84949.5|84899.5|17
1620276990000|2021-05-06 04:56:30|84951.5|84901.5|84952.2|84902.2|84953.6|84903.6|84950.3|84900.3|21
1620277000000|2021-05-06 04:56:40|84952.4|84902.4|84953.3|84903.3|84954.8|84904.8|84951.6|84901.6|19
1620277010000|2021-05-06 04:56:50|84952.9|84902.9|84954.8|84904.8|84954.8|84904.8|84952|84902|22
1620277020000|2021-05-06 04:57:00|84955.1|84905.1|84955.9|84905.9|84958.1|84908.1|84953.5|84903.5|19
1620277030000|2021-05-06 04:57:10|84948.7|84898.7|84943.3|84893.3|84948.7|84898.7|84924.6|84874.6|35
1620277040000|2021-05-06 04:57:20|84943.5|84893.5|84928.2|84878.2|84945.3|84895.3|84919.6|84869.6|30
1620277050000|2021-05-06 04:57:30|84927.7|84877.7|84927.5|84877.5|84928.4|84878.4|84924.5|84874.5|25
1620277060000|2021-05-06 04:57:40|84927.6|84877.6|84921.7|84871.7|84927.6|84877.6|84921.7|84871.7|27
1620277070000|2021-05-06 04:57:50|84921|84871|84921.2|84871.2|84923|84873|84919.8|84869.8|26
1620277080000|2021-05-06 04:58:00|84921.6|84871.6|84924.6|84874.6|84924.6|84874.6|84920|84870|34
1620277090000|2021-05-06 04:58:10|84924.7|84874.7|84920.3|84870.3|84925.3|84875.3|84918.2|84868.2|36
1620277100000|2021-05-06 04:58:20|84920.8|84870.8|84921.9|84871.9|84922.8|84872.8|84920.1|84870.1|34
1620277110000|2021-05-06 04:58:30|84920.4|84870.4|84921.7|84871.7|84922.8|84872.8|84919.4|84869.4|38
1620277120000|2021-05-06 04:58:40|84921.6|84871.6|84921.6|84871.6|84923.3|84873.3|84920.7|84870.7|39
1620277130000|2021-05-06 04:58:50|84922.1|84872.1|84924.9|84874.9|84927.9|84877.9|84920.7|84870.7|36
1620277140000|2021-05-06 04:59:00|84924.1|84874.1|84924.3|84874.3|84925.5|84875.5|84923.1|84873.1|31
1620277150000|2021-05-06 04:59:10|84924.9|84874.9|84931|84881|84931.1|84881.1|84924.1|84874.1|24
1620277160000|2021-05-06 04:59:20|84931.2|84881.2|84932.6|84882.6|84932.9|84882.9|84931.2|84881.2|19
1620277170000|2021-05-06 04:59:30|84931.7|84881.7|84967|84917|84967|84917|84931.7|84881.7|42
1620277180000|2021-05-06 04:59:40|84965.2|84915.2|84974|84924|84975.3|84925.3|84965.2|84915.2|30
1620277190000|2021-05-06 04:59:50|84974.5|84924.5|84975.3|84925.3|84975.3|84925.3|84972.4|84922.4|11
1620277200000|2021-05-06 05:00:00|84979|84929|84979|84929|84979.4|84929.4|84976.2|84926.2|22
1620277210000|2021-05-06 05:00:10|84972|84922|84970.5|84920.5|84979.6|84929.6|84970.5|84920.5|23
1620277220000|2021-05-06 05:00:20|84970.7|84920.7|84974.6|84924.6|84976.1|84926.1|84970.6|84920.6|30
1620277230000|2021-05-06 05:00:30|84974.7|84924.7|84975.8|84925.8|84976.3|84926.3|84974.4|84924.4|24
1620277240000|2021-05-06 05:00:40|84975.7|84925.7|84976|84926|84977.3|84927.3|84974.4|84924.4|28
1620277250000|2021-05-06 05:00:50|84974.9|84924.9|84976|84926|84976|84926|84974.7|84924.7|15
1620277260000|2021-05-06 05:01:00|84976.1|84926.1|84973|84923|84976.1|84926.1|84973|84923|12
1620277270000|2021-05-06 05:01:10|84973.2|84923.2|84974|84924|84974.8|84924.8|84973.2|84923.2|18
1620277280000|2021-05-06 05:01:20|84973.8|84923.8|84973.2|84923.2|84974.6|84924.6|84971.9|84921.9|17
1620277290000|2021-05-06 05:01:30|84973.5|84923.5|84971.3|84921.3|84973.5|84923.5|84970|84920|10
1620277300000|2021-05-06 05:01:40|84972.2|84922.2|84971|84921|84972.9|84922.9|84971|84921|18
1620277310000|2021-05-06 05:01:50|84971.3|84921.3|84970.5|84920.5|84971.3|84921.3|84969.9|84919.9|13
1620277320000|2021-05-06 05:02:00|84970.6|84920.6|84969.6|84919.6|84970.6|84920.6|84967.9|84917.9|16
1620277330000|2021-05-06 05:02:10|84969.8|84919.8|84967.9|84917.9|84969.8|84919.8|84967.4|84917.4|16
1620277340000|2021-05-06 05:02:20|84968.6|84918.6|84967.7|84917.7|84969.6|84919.6|84966.2|84916.2|25
1620277350000|2021-05-06 05:02:30|84967.8|84917.8|84966.7|84916.7|84968|84918|84965.8|84915.8|18
1620277360000|2021-05-06 05:02:40|84966.5|84916.5|84964.7|84914.7|84966.5|84916.5|84963.4|84913.4|18
1620277370000|2021-05-06 05:02:50|84964.3|84914.3|84965.2|84915.2|84965.2|84915.2|84963.2|84913.2|14
1620277380000|2021-05-06 05:03:00|84964.8|84914.8|84964.7|84914.7|84965|84915|84964|84914|17
1620277390000|2021-05-06 05:03:10|84964.8|84914.8|84964.1|84914.1|84965|84915|84964.1|84914.1|14
1620277400000|2021-05-06 05:03:20|84964.4|84914.4|84963.2|84913.2|84964.8|84914.8|84962.5|84912.5|18
1620277410000|2021-05-06 05:03:30|84963.1|84913.1|84962.6|84912.6|84965.7|84915.7|84961.3|84911.3|26
1620277420000|2021-05-06 05:03:40|84962.5|84912.5|84930.1|84880.1|84967.4|84917.4|84927.4|84877.4|38
1620277430000|2021-05-06 05:03:50|84928.9|84878.9|84922.7|84872.7|84931.5|84881.5|84922.1|84872.1|43
1620277440000|2021-05-06 05:04:00|84922.9|84872.9|84923.3|84873.3|84926|84876|84922.9|84872.9|37
1620277450000|2021-05-06 05:04:10|84923.9|84873.9|84921.2|84871.2|84924.4|84874.4|84921.1|84871.1|24
1620277460000|2021-05-06 05:04:20|84921.4|84871.4|84920.5|84870.5|84922.9|84872.9|84920.3|84870.3|23
1620277470000|2021-05-06 05:04:30|84920.6|84870.6|84922.1|84872.1|84922.8|84872.8|84919.5|84869.5|20
1620277480000|2021-05-06 05:04:40|84924.9|84874.9|84921.2|84871.2|84925.9|84875.9|84919.9|84869.9|10
1620277490000|2021-05-06 05:04:50|84922.3|84872.3|84922|84872|84923.2|84873.2|84920.8|84870.8|20
1620277500000|2021-05-06 05:05:00|84921.7|84871.7|84911.9|84861.9|84924.9|84874.9|84910.6|84860.6|41
1620277510000|2021-05-06 05:05:10|84911.7|84861.7|84911.4|84861.4|84913.3|84863.3|84908.2|84858.2|40
1620277520000|2021-05-06 05:05:20|84910.6|84860.6|84914.7|84864.7|84915|84865|84909.8|84859.8|38
1620277530000|2021-05-06 05:05:30|84914.5|84864.5|84913|84863|84914.9|84864.9|84912.3|84862.3|44
1620277540000|2021-05-06 05:05:40|84913.6|84863.6|84913.4|84863.4|84915.3|84865.3|84913|84863|38
1620277550000|2021-05-06 05:05:50|84913.9|84863.9|84916.8|84866.8|84917|84867|84912.1|84862.1|43
1620277560000|2021-05-06 05:06:00|84917.6|84867.6|84918.6|84868.6|84919.1|84869.1|84915.4|84865.4|40
1620277570000|2021-05-06 05:06:10|84916.8|84866.8|84917.6|84867.6|84917.8|84867.8|84915.3|84865.3|39
1620277580000|2021-05-06 05:06:20|84917.9|84867.9|84917.2|84867.2|84918.9|84868.9|84915.2|84865.2|40
1620277590000|2021-05-06 05:06:30|84915.8|84865.8|84916.8|84866.8|84918.8|84868.8|84914.2|84864.2|36
1620277600000|2021-05-06 05:06:40|84916|84866|84911.6|84861.6|84916|84866|84910.4|84860.4|43
1620277610000|2021-05-06 05:06:50|84911.5|84861.5|84911.8|84861.8|84912.7|84862.7|84910.4|84860.4|45
1620277620000|2021-05-06 05:07:00|84911.9|84861.9|84914.3|84864.3|84914.4|84864.4|84910.9|84860.9|28
1620277630000|2021-05-06 05:07:10|84914.8|84864.8|84912|84862|84914.8|84864.8|84911.5|84861.5|32
1620277640000|2021-05-06 05:07:20|84912.2|84862.2|84912.2|84862.2|84913.7|84863.7|84911.6|84861.6|28
1620277650000|2021-05-06 05:07:30|84916.9|84866.9|84909.1|84859.1|84916.9|84866.9|84909.1|84859.1|43
1620277660000|2021-05-06 05:07:40|84909.6|84859.6|84910.4|84860.4|84911.7|84861.7|84907.5|84857.5|37
1620277670000|2021-05-06 05:07:50|84910.2|84860.2|84910|84860|84911.9|84861.9|84909.2|84859.2|38
1620277680000|2021-05-06 05:08:00|84910.3|84860.3|84910.9|84860.9|84910.9|84860.9|84907.4|84857.4|44
1620277690000|2021-05-06 05:08:10|84909.6|84859.6|84910.5|84860.5|84910.9|84860.9|84907.7|84857.7|42
1620277700000|2021-05-06 05:08:20|84911.2|84861.2|84911|84861|84911.5|84861.5|84909|84859|44
1620277710000|2021-05-06 05:08:30|84910|84860|84912.4|84862.4|84914.4|84864.4|84909.5|84859.5|31
1620277720000|2021-05-06 05:08:40|84912.2|84862.2|84912.9|84862.9|84912.9|84862.9|84911.2|84861.2|33
1620277730000|2021-05-06 05:08:50|84913.3|84863.3|84913.4|84863.4|84913.6|84863.6|84910.9|84860.9|16
1620277740000|2021-05-06 05:09:00|84911.8|84861.8|84915.7|84865.7|84917.3|84867.3|84911.8|84861.8|23
1620277750000|2021-05-06 05:09:10|84916.5|84866.5|84915.7|84865.7|84916.7|84866.7|84913.7|84863.7|28
1620277760000|2021-05-06 05:09:20|84916|84866|84916.6|84866.6|84916.8|84866.8|84915.4|84865.4|40
1620277770000|2021-05-06 05:09:30|84917.9|84867.9|84916.3|84866.3|84919.7|84869.7|84914.2|84864.2|42
1620277780000|2021-05-06 05:09:40|84916|84866|84916|84866|84916.7|84866.7|84914.4|84864.4|40
1620277790000|2021-05-06 05:09:50|84917.3|84867.3|84919.8|84869.8|84920.1|84870.1|84916.3|84866.3|16
1620277800000|2021-05-06 05:10:00|84920.1|84870.1|84914.1|84864.1|84920.1|84870.1|84912.4|84862.4|43
1620277810000|2021-05-06 05:10:10|84913.7|84863.7|84919.1|84869.1|84919.1|84869.1|84913.2|84863.2|33
1620277820000|2021-05-06 05:10:20|84917.9|84867.9|84915.7|84865.7|84920.8|84870.8|84915.7|84865.7|24
1620277830000|2021-05-06 05:10:30|84915.8|84865.8|84916|84866|84917.6|84867.6|84915.2|84865.2|39
1620277840000|2021-05-06 05:10:40|84915.9|84865.9|84923.5|84873.5|84923.8|84873.8|84915.9|84865.9|29
1620277850000|2021-05-06 05:10:50|84924|84874|84920.9|84870.9|84924.1|84874.1|84920.2|84870.2|36
1620277860000|2021-05-06 05:11:00|84920.1|84870.1|84921.3|84871.3|84921.9|84871.9|84919.5|84869.5|41
1620277870000|2021-05-06 05:11:10|84921.8|84871.8|84922.2|84872.2|84923|84873|84920|84870|41
1620277880000|2021-05-06 05:11:20|84920.7|84870.7|84920.4|84870.4|84922|84872|84920.4|84870.4|44
1620277890000|2021-05-06 05:11:30|84921.5|84871.5|84921.6|84871.6|84922.2|84872.2|84920.1|84870.1|41
1620277900000|2021-05-06 05:11:40|84921.2|84871.2|84923.4|84873.4|84923.4|84873.4|84920.5|84870.5|38
1620277910000|2021-05-06 05:11:50|84922.1|84872.1|84922|84872|84923.3|84873.3|84920.7|84870.7|42
1620277920000|2021-05-06 05:12:00|84922.3|84872.3|84920.8|84870.8|84924|84874|84920.4|84870.4|39
1620277930000|2021-05-06 05:12:10|84921.3|84871.3|84922.2|84872.2|84923|84873|84920.3|84870.3|22
1620277940000|2021-05-06 05:12:20|84922.5|84872.5|84920.2|84870.2|84923.4|84873.4|84920.1|84870.1|28
1620277950000|2021-05-06 05:12:30|84920.7|84870.7|84920.7|84870.7|84921.2|84871.2|84919.4|84869.4|39
1620277960000|2021-05-06 05:12:40|84920.3|84870.3|84920.9|84870.9|84922.7|84872.7|84919.3|84869.3|41
1620277970000|2021-05-06 05:12:50|84921.5|84871.5|84916.7|84866.7|84923|84873|84916.7|84866.7|40
1620277980000|2021-05-06 05:13:00|84916|84866|84917.3|84867.3|84919|84869|84915.3|84865.3|29
1620277990000|2021-05-06 05:13:10|84916.6|84866.6|84915.7|84865.7|84917.9|84867.9|84914.4|84864.4|31
1620278000000|2021-05-06 05:13:20|84916|84866|84917.4|84867.4|84917.4|84867.4|84914.4|84864.4|39
1620278010000|2021-05-06 05:13:30|84916.1|84866.1|84916.4|84866.4|84918|84868|84915.1|84865.1|41
1620278020000|2021-05-06 05:13:40|84916.3|84866.3|84927.2|84877.2|84927.2|84877.2|84915.1|84865.1|41
1620278030000|2021-05-06 05:13:50|84926.7|84876.7|84960.9|84910.9|84961.6|84911.6|84926.5|84876.5|37
1620278040000|2021-05-06 05:14:00|84960.8|84910.8|84957.7|84907.7|84964.2|84914.2|84957.7|84907.7|22
1620278050000|2021-05-06 05:14:10|84958.1|84908.1|84952.2|84902.2|84958.1|84908.1|84948.8|84898.8|37
1620278060000|2021-05-06 05:14:20|84952.3|84902.3|84952.7|84902.7|84953.1|84903.1|84950.5|84900.5|17
1620278070000|2021-05-06 05:14:30|84952.9|84902.9|84952|84902|84953.6|84903.6|84951.3|84901.3|18
1620278080000|2021-05-06 05:14:40|84953.3|84903.3|84944.8|84894.8|84953.5|84903.5|84943.5|84893.5|27
1620278090000|2021-05-06 05:14:50|84945.6|84895.6|84946.5|84896.5|84948.8|84898.8|84945.6|84895.6|21
1620278100000|2021-05-06 05:15:00|84946.4|84896.4|84947.7|84897.7|84948|84898|84946.4|84896.4|17
1620278110000|2021-05-06 05:15:10|84947.9|84897.9|84947.8|84897.8|84948.2|84898.2|84941.9|84891.9|34
1620278120000|2021-05-06 05:15:20|84948|84898|84949.3|84899.3|84950|84900|84945.3|84895.3|24
1620278130000|2021-05-06 05:15:30|84949.4|84899.4|84949.5|84899.5|84949.8|84899.8|84948.8|84898.8|9
1620278140000|2021-05-06 05:15:40|84947.6|84897.6|84947.7|84897.7|84950.5|84900.5|84944.8|84894.8|14
1620278150000|2021-05-06 05:15:50|84947.2|84897.2|84948.2|84898.2|84948.3|84898.3|84947.2|84897.2|17
1620278160000|2021-05-06 05:16:00|84947.6|84897.6|84947.3|84897.3|84948.3|84898.3|84945.3|84895.3|15
1620278170000|2021-05-06 05:16:10|84949.1|84899.1|84944.5|84894.5|84950.3|84900.3|84943.8|84893.8|22
1620278180000|2021-05-06 05:16:20|84944.1|84894.1|84944|84894|84946.8|84896.8|84942.9|84892.9|19
1620278190000|2021-05-06 05:16:30|84943.5|84893.5|84941.8|84891.8|84944.5|84894.5|84941.8|84891.8|15
1620278200000|2021-05-06 05:16:40|84941.9|84891.9|84944|84894|84944|84894|84941.4|84891.4|24
1620278210000|2021-05-06 05:16:50|84943.1|84893.1|84942.1|84892.1|84943.6|84893.6|84941.2|84891.2|24
1620278220000|2021-05-06 05:17:00|84942.7|84892.7|84942.3|84892.3|84943.4|84893.4|84942.1|84892.1|22
1620278230000|2021-05-06 05:17:10|84942.9|84892.9|84943.1|84893.1|84944.7|84894.7|84940.5|84890.5|17
1620278240000|2021-05-06 05:17:20|84942.9|84892.9|84938.6|84888.6|84942.9|84892.9|84936.3|84886.3|37
1620278250000|2021-05-06 05:17:30|84939.8|84889.8|84936.4|84886.4|84939.8|84889.8|84936.2|84886.2|19
1620278260000|2021-05-06 05:17:40|84936.3|84886.3|84935.5|84885.5|84937|84887|84934.9|84884.9|23
1620278270000|2021-05-06 05:17:50|84935.2|84885.2|84933.4|84883.4|84937|84887|84933.4|84883.4|21
1620278280000|2021-05-06 05:18:00|84933.8|84883.8|84936.2|84886.2|84936.9|84886.9|84933.8|84883.8|26
1620278290000|2021-05-06 05:18:10|84935.6|84885.6|84939.2|84889.2|84941.7|84891.7|84935.6|84885.6|33
1620278300000|2021-05-06 05:18:20|84939.5|84889.5|84939.5|84889.5|84940|84890|84938.1|84888.1|18
1620278310000|2021-05-06 05:18:30|84939.4|84889.4|84940|84890|84940.2|84890.2|84939.1|84889.1|17
1620278320000|2021-05-06 05:18:40|84939.4|84889.4|84936.4|84886.4|84940|84890|84935.6|84885.6|19
1620278330000|2021-05-06 05:18:50|84936.3|84886.3|84937.5|84887.5|84938.1|84888.1|84935.7|84885.7|18
1620278340000|2021-05-06 05:19:00|84937.3|84887.3|84935.8|84885.8|84937.3|84887.3|84932.7|84882.7|30
1620278350000|2021-05-06 05:19:10|84935.1|84885.1|84934.6|84884.6|84935.3|84885.3|84932.9|84882.9|22
1620278360000|2021-05-06 05:19:20|84934.5|84884.5|84933.4|84883.4|84935.8|84885.8|84930.8|84880.8|19
1620278370000|2021-05-06 05:19:30|84932.8|84882.8|84930.7|84880.7|84934.2|84884.2|84930.5|84880.5|20
1620278380000|2021-05-06 05:19:40|84930.9|84880.9|84930.8|84880.8|84932.7|84882.7|84929.2|84879.2|27
1620278390000|2021-05-06 05:19:50|84929.8|84879.8|84934.9|84884.9|84935.9|84885.9|84929.8|84879.8|37
1620278400000|2021-05-06 05:20:00|84935|84885|84938.9|84888.9|84938.9|84888.9|84934.6|84884.6|20
1620278410000|2021-05-06 05:20:10|84938.4|84888.4|84943.9|84893.9|84946.4|84896.4|84936.3|84886.3|34
1620278420000|2021-05-06 05:20:20|84944|84894|84948.3|84898.3|84948.3|84898.3|84941.6|84891.6|35
1620278430000|2021-05-06 05:20:30|84948.4|84898.4|84948.4|84898.4|84949.1|84899.1|84947.9|84897.9|15
1620278440000|2021-05-06 05:20:40|84948.1|84898.1|84948.7|84898.7|84949.2|84899.2|84948.1|84898.1|7
1620278450000|2021-05-06 05:20:50|84949.4|84899.4|84946.3|84896.3|84949.4|84899.4|84946.3|84896.3|8
1620278460000|2021-05-06 05:21:00|84947|84897|84949.9|84899.9|84950|84900|84946.7|84896.7|11
1620278470000|2021-05-06 05:21:10|84949.1|84899.1|84948.1|84898.1|84949.8|84899.8|84946.4|84896.4|13
1620278480000|2021-05-06 05:21:20|84948.4|84898.4|84947.5|84897.5|84948.5|84898.5|84947.1|84897.1|11
1620278490000|2021-05-06 05:21:30|84947.6|84897.6|84948.9|84898.9|84948.9|84898.9|84946.5|84896.5|27
1620278500000|2021-05-06 05:21:40|84947.2|84897.2|84951.4|84901.4|84951.4|84901.4|84947.2|84897.2|15
1620278510000|2021-05-06 05:21:50|84948.3|84898.3|84949.3|84899.3|84951.6|84901.6|84948.3|84898.3|20
1620278520000|2021-05-06 05:22:00|84949.4|84899.4|84952.5|84902.5|84952.5|84902.5|84949.4|84899.4|19
1620278530000|2021-05-06 05:22:10|84952.2|84902.2|84950.7|84900.7|84952.2|84902.2|84950.3|84900.3|9
1620278540000|2021-05-06 05:22:20|84947.9|84897.9|84948.3|84898.3|84948.3|84898.3|84947.9|84897.9|3
1620278550000|2021-05-06 05:22:30|84948.7|84898.7|84947.5|84897.5|84949|84899|84945.1|84895.1|10
1620278560000|2021-05-06 05:22:40|84948.6|84898.6|84947.2|84897.2|84948.6|84898.6|84946.4|84896.4|15
1620278570000|2021-05-06 05:22:50|84947.6|84897.6|84944.8|84894.8|84948.8|84898.8|84944.8|84894.8|23
1620278580000|2021-05-06 05:23:00|84945.4|84895.4|84946.2|84896.2|84948.3|84898.3|84945.3|84895.3|23
1620278590000|2021-05-06 05:23:10|84946.4|84896.4|84946.2|84896.2|84950.5|84900.5|84946|84896|15
1620278600000|2021-05-06 05:23:20|84945.5|84895.5|84947.4|84897.4|84947.4|84897.4|84945.5|84895.5|11
1620278610000|2021-05-06 05:23:30|84946.4|84896.4|84946|84896|84946.4|84896.4|84941.8|84891.8|27
1620278620000|2021-05-06 05:23:40|84949.5|84899.5|84951.9|84901.9|84953.8|84903.8|84949|84899|30
1620278630000|2021-05-06 05:23:50|84949.1|84899.1|84948.7|84898.7|84951.5|84901.5|84946.7|84896.7|24
1620278640000|2021-05-06 05:24:00|84948.4|84898.4|84950.9|84900.9|84951.7|84901.7|84947|84897|20
1620278650000|2021-05-06 05:24:10|84950.4|84900.4|84950.2|84900.2|84952.5|84902.5|84948.5|84898.5|16
1620278660000|2021-05-06 05:24:20|84952.5|84902.5|84951.1|84901.1|84953.8|84903.8|84950.4|84900.4|14
1620278670000|2021-05-06 05:24:30|84951.2|84901.2|84952.2|84902.2|84952.9|84902.9|84949|84899|10
1620278680000|2021-05-06 05:24:40|84951.9|84901.9|84954.1|84904.1|84955.7|84905.7|84950|84900|23
1620278690000|2021-05-06 05:24:50|84954.8|84904.8|84953.9|84903.9|84955.5|84905.5|84953.6|84903.6|17
1620278700000|2021-05-06 05:25:00|84954.4|84904.4|84950.8|84900.8|84955|84905|84950.8|84900.8|17
1620278710000|2021-05-06 05:25:10|84951.3|84901.3|84951.3|84901.3|84951.6|84901.6|84950.8|84900.8|14
1620278720000|2021-05-06 05:25:20|84951.5|84901.5|84951.1|84901.1|84953|84903|84950.5|84900.5|10
1620278730000|2021-05-06 05:25:30|84950.9|84900.9|84950.1|84900.1|84952|84902|84948.4|84898.4|13
1620278740000|2021-05-06 05:25:40|84950|84900|84945.7|84895.7|84950.1|84900.1|84945.5|84895.5|23
1620278750000|2021-05-06 05:25:50|84945.8|84895.8|84949.2|84899.2|84949.8|84899.8|84945.8|84895.8|24
1620278760000|2021-05-06 05:26:00|84949.3|84899.3|84945.7|84895.7|84949.4|84899.4|84943.9|84893.9|27
1620278770000|2021-05-06 05:26:10|84945.8|84895.8|84945.7|84895.7|84946.4|84896.4|84945|84895|17
1620278780000|2021-05-06 05:26:20|84944|84894|84946.2|84896.2|84946.5|84896.5|84944|84894|16
1620278790000|2021-05-06 05:26:30|84946.6|84896.6|84946.5|84896.5|84947.1|84897.1|84945.8|84895.8|17
1620278800000|2021-05-06 05:26:40|84946.2|84896.2|84946.7|84896.7|84947.7|84897.7|84946.2|84896.2|11
1620278810000|2021-05-06 05:26:50|84947.1|84897.1|84946.9|84896.9|84947.2|84897.2|84945.7|84895.7|15
1620278820000|2021-05-06 05:27:00|84947.1|84897.1|84950.2|84900.2|84950.7|84900.7|84947.1|84897.1|18
1620278830000|2021-05-06 05:27:10|84949.9|84899.9|84947.5|84897.5|84950.7|84900.7|84947|84897|7
1620278840000|2021-05-06 05:27:20|84947.9|84897.9|84949.7|84899.7|84949.7|84899.7|84947.9|84897.9|14
1620278850000|2021-05-06 05:27:30|84949.1|84899.1|84946.9|84896.9|84949.6|84899.6|84946.4|84896.4|16
1620278860000|2021-05-06 05:27:40|84947.8|84897.8|84944.6|84894.6|84948.9|84898.9|84944.6|84894.6|20
1620278870000|2021-05-06 05:27:50|84945.1|84895.1|84947.5|84897.5|84948.4|84898.4|84945.1|84895.1|22
1620278880000|2021-05-06 05:28:00|84947.8|84897.8|84944|84894|84948.1|84898.1|84941.4|84891.4|15
1620278890000|2021-05-06 05:28:10|84944.9|84894.9|84940.3|84890.3|84944.9|84894.9|84940.1|84890.1|16
1620278900000|2021-05-06 05:28:20|84940|84890|84941.6|84891.6|84941.6|84891.6|84940|84890|13
1620278910000|2021-05-06 05:28:30|84940.7|84890.7|84941|84891|84942.2|84892.2|84940.3|84890.3|17
1620278920000|2021-05-06 05:28:40|84940.5|84890.5|84924.1|84874.1|84942.8|84892.8|84897.3|84847.3|26
1620278930000|2021-05-06 05:28:50|84925.6|84875.6|84920.4|84870.4|84925.6|84875.6|84916.3|84866.3|28
1620278940000|2021-05-06 05:29:00|84920.9|84870.9|84930.1|84880.1|84930.1|84880.1|84920.3|84870.3|33
1620278950000|2021-05-06 05:29:10|84932.1|84882.1|84931.7|84881.7|84933.9|84883.9|84929.8|84879.8|41
1620278960000|2021-05-06 05:29:20|84934.4|84884.4|84941|84891|84941.4|84891.4|84934.4|84884.4|40
1620278970000|2021-05-06 05:29:30|84941.1|84891.1|84933.9|84883.9|84942.6|84892.6|84933.9|84883.9|31
1620278980000|2021-05-06 05:29:40|84935.8|84885.8|84933.6|84883.6|84937.2|84887.2|84933.6|84883.6|22
1620278990000|2021-05-06 05:29:50|84935.1|84885.1|84922.4|84872.4|84935.1|84885.1|84918.7|84868.7|30
1620279000000|2021-05-06 05:30:00|84923.7|84873.7|84922.6|84872.6|84923.7|84873.7|84919.2|84869.2|34
1620279010000|2021-05-06 05:30:10|84922.7|84872.7|84923.6|84873.6|84923.6|84873.6|84920.5|84870.5|22
1620279020000|2021-05-06 05:30:20|84923.3|84873.3|84920.3|84870.3|84923.5|84873.5|84918.5|84868.5|28
1620279030000|2021-05-06 05:30:30|84920|84870|84921|84871|84923.2|84873.2|84919.6|84869.6|35
1620279040000|2021-05-06 05:30:40|84921.3|84871.3|84925.4|84875.4|84925.4|84875.4|84920.7|84870.7|30
1620279050000|2021-05-06 05:30:50|84924.3|84874.3|84926.9|84876.9|84927.9|84877.9|84924.1|84874.1|16
1620279060000|2021-05-06 05:31:00|84926.8|84876.8|84928.2|84878.2|84929.5|84879.5|84924.6|84874.6|27
1620279070000|2021-05-06 05:31:10|84928.6|84878.6|84930.3|84880.3|84930.3|84880.3|84927.2|84877.2|25
1620279080000|2021-05-06 05:31:20|84927.8|84877.8|84929.3|84879.3|84930.4|84880.4|84927.8|84877.8|21
1620279090000|2021-05-06 05:31:30|84930.1|84880.1|84931.4|84881.4|84931.7|84881.7|84929.2|84879.2|17
1620279100000|2021-05-06 05:31:40|84932.1|84882.1|84930.9|84880.9|84932.1|84882.1|84929|84879|14
1620279110000|2021-05-06 05:31:50|84930.6|84880.6|84930.3|84880.3|84933.1|84883.1|84930.3|84880.3|20
1620279120000|2021-05-06 05:32:00|84931.2|84881.2|84932|84882|84932.3|84882.3|84928.2|84878.2|26
1620279130000|2021-05-06 05:32:10|84932.3|84882.3|84932.2|84882.2|84933.1|84883.1|84931.1|84881.1|21
1620279140000|2021-05-06 05:32:20|84932.8|84882.8|84930.3|84880.3|84932.8|84882.8|84929|84879|22
1620279150000|2021-05-06 05:32:30|84930.5|84880.5|84930.1|84880.1|84930.5|84880.5|84928.5|84878.5|12
1620279160000|2021-05-06 05:32:40|84928.1|84878.1|84930.2|84880.2|84930.2|84880.2|84928.1|84878.1|14
1620279170000|2021-05-06 05:32:50|84929.1|84879.1|84930.3|84880.3|84930.3|84880.3|84929.1|84879.1|15
1620279180000|2021-05-06 05:33:00|84930.6|84880.6|84929.7|84879.7|84930.6|84880.6|84928.4|84878.4|29
1620279190000|2021-05-06 05:33:10|84930|84880|84933|84883|84933|84883|84928.3|84878.3|20
1620279200000|2021-05-06 05:33:20|84933.4|84883.4|84932.2|84882.2|84933.6|84883.6|84931.8|84881.8|20
1620279210000|2021-05-06 05:33:30|84932.8|84882.8|84932.1|84882.1|84933.8|84883.8|84931.2|84881.2|10
1620279220000|2021-05-06 05:33:40|84931.4|84881.4|84932.2|84882.2|84933.4|84883.4|84931.3|84881.3|21
1620279230000|2021-05-06 05:33:50|84932.4|84882.4|84934.1|84884.1|84934.1|84884.1|84931.6|84881.6|13
1620279240000|2021-05-06 05:34:00|84933.7|84883.7|84930.6|84880.6|84933.7|84883.7|84928.6|84878.6|20
1620279250000|2021-05-06 05:34:10|84930.5|84880.5|84933.3|84883.3|84934|84884|84928.4|84878.4|28
1620279260000|2021-05-06 05:34:20|84934.4|84884.4|84934.9|84884.9|84934.9|84884.9|84930.6|84880.6|20
1620279270000|2021-05-06 05:34:30|84934.6|84884.6|84934.4|84884.4|84935|84885|84932.3|84882.3|26
1620279280000|2021-05-06 05:34:40|84934|84884|84932.6|84882.6|84935|84885|84932.6|84882.6|19
1620279290000|2021-05-06 05:34:50|84933.1|84883.1|84934.5|84884.5|84935.9|84885.9|84932.8|84882.8|13
1620279300000|2021-05-06 05:35:00|84933.9|84883.9|84935.4|84885.4|84935.4|84885.4|84931.7|84881.7|18
1620279310000|2021-05-06 05:35:10|84935.3|84885.3|84939.9|84889.9|84942.5|84892.5|84933.9|84883.9|21
1620279320000|2021-05-06 05:35:20|84941.1|84891.1|84940.8|84890.8|84942.6|84892.6|84939.9|84889.9|11
1620279330000|2021-05-06 05:35:30|84941.1|84891.1|84942.5|84892.5|84942.6|84892.6|84940.4|84890.4|13
1620279340000|2021-05-06 05:35:40|84941.7|84891.7|84942.1|84892.1|84944.2|84894.2|84941.7|84891.7|23
1620279350000|2021-05-06 05:35:50|84941.9|84891.9|84943.6|84893.6|84946.6|84896.6|84941|84891|13
1620279360000|2021-05-06 05:36:00|84944.2|84894.2|84940|84890|84944.2|84894.2|84938.9|84888.9|19
1620279370000|2021-05-06 05:36:10|84940.5|84890.5|84939.2|84889.2|84941|84891|84938|84888|16
1620279380000|2021-05-06 05:36:20|84940.8|84890.8|84940.5|84890.5|84940.8|84890.8|84939|84889|21
1620279390000|2021-05-06 05:36:30|84940.6|84890.6|84940|84890|84940.6|84890.6|84937.5|84887.5|18
1620279400000|2021-05-06 05:36:40|84940.6|84890.6|84938.9|84888.9|84940.7|84890.7|84937.9|84887.9|14
1620279410000|2021-05-06 05:36:50|84936.7|84886.7|84940.5|84890.5|84940.5|84890.5|84936.5|84886.5|15
1620279420000|2021-05-06 05:37:00|84939.8|84889.8|84944.5|84894.5|84944.9|84894.9|84939.7|84889.7|26
1620279430000|2021-05-06 05:37:10|84944.4|84894.4|84944.7|84894.7|84948.5|84898.5|84942.9|84892.9|25
1620279440000|2021-05-06 05:37:20|84942.4|84892.4|84943.7|84893.7|84945|84895|84942.4|84892.4|22
1620279450000|2021-05-06 05:37:30|84946|84896|84942.8|84892.8|84946|84896|84942.8|84892.8|17
1620279460000|2021-05-06 05:37:40|84942.4|84892.4|84940.7|84890.7|84942.4|84892.4|84939.8|84889.8|25
1620279470000|2021-05-06 05:37:50|84940.8|84890.8|84944.5|84894.5|84944.5|84894.5|84940.8|84890.8|19
1620279480000|2021-05-06 05:38:00|84943.9|84893.9|84941.8|84891.8|84944|84894|84941.2|84891.2|12
1620279490000|2021-05-06 05:38:10|84942.7|84892.7|84939.2|84889.2|84943.1|84893.1|84939.2|84889.2|19
1620279500000|2021-05-06 05:38:20|84938.4|84888.4|84917.3|84867.3|84940.8|84890.8|84915|84865|30
1620279510000|2021-05-06 05:38:30|84916.3|84866.3|84911.4|84861.4|84943.3|84893.3|84911.4|84861.4|37
1620279520000|2021-05-06 05:38:40|84911.9|84861.9|84908.6|84858.6|84912.8|84862.8|84905.3|84855.3|23
1620279530000|2021-05-06 05:38:50|84909.4|84859.4|84913.2|84863.2|84913.2|84863.2|84908.9|84858.9|19
1620279540000|2021-05-06 05:39:00|84912.9|84862.9|84912.5|84862.5|84913.3|84863.3|84911.9|84861.9|16
1620279550000|2021-05-06 05:39:10|84912.7|84862.7|84911.7|84861.7|84916.5|84866.5|84906.1|84856.1|20
1620279560000|2021-05-06 05:39:20|84907.6|84857.6|84908.7|84858.7|84912.7|84862.7|84907|84857|11
1620279570000|2021-05-06 05:39:30|84908.4|84858.4|84910.6|84860.6|84911.5|84861.5|84908.3|84858.3|11
1620279580000|2021-05-06 05:39:40|84910.9|84860.9|84912.2|84862.2|84912.8|84862.8|84910.2|84860.2|16
1620279590000|2021-05-06 05:39:50|84911.9|84861.9|84912.7|84862.7|84914|84864|84911.6|84861.6|16
1620279600000|2021-05-06 05:40:00|84912.4|84862.4|84920.7|84870.7|84922.2|84872.2|84911.4|84861.4|20
1620279610000|2021-05-06 05:40:10|84920|84870|84918.8|84868.8|84920.3|84870.3|84917|84867|20
1620279620000|2021-05-06 05:40:20|84919.6|84869.6|84923.7|84873.7|84924.7|84874.7|84919.2|84869.2|18
1620279630000|2021-05-06 05:40:30|84922.9|84872.9|84920|84870|84924.1|84874.1|84919.6|84869.6|16
1620279640000|2021-05-06 05:40:40|84918.5|84868.5|84913.2|84863.2|84918.5|84868.5|84912.5|84862.5|23
1620279650000|2021-05-06 05:40:50|84913|84863|84912.3|84862.3|84914.2|84864.2|84912.3|84862.3|11
1620279660000|2021-05-06 05:41:00|84911.9|84861.9|84913.7|84863.7|84913.7|84863.7|84911.6|84861.6|14
1620279670000|2021-05-06 05:41:10|84913.5|84863.5|84911.8|84861.8|84914.1|84864.1|84911.8|84861.8|19
1620279680000|2021-05-06 05:41:20|84911.4|84861.4|84910.9|84860.9|84912.6|84862.6|84909.9|84859.9|21
1620279690000|2021-05-06 05:41:30|84910.6|84860.6|84909.3|84859.3|84910.9|84860.9|84905|84855|24
1620279700000|2021-05-06 05:41:40|84908.8|84858.8|84908.6|84858.6|84909.6|84859.6|84908|84858|16
1620279710000|2021-05-06 05:41:50|84909.3|84859.3|84909.6|84859.6|84909.6|84859.6|84908.3|84858.3|12
1620279720000|2021-05-06 05:42:00|84909.7|84859.7|84909|84859|84909.7|84859.7|84907.5|84857.5|12
1620279730000|2021-05-06 05:42:10|84909.5|84859.5|84914|84864|84916.5|84866.5|84909.5|84859.5|15
1620279740000|2021-05-06 05:42:20|84915.6|84865.6|84909.8|84859.8|84918.9|84868.9|84909.1|84859.1|25
1620279750000|2021-05-06 05:42:30|84909.4|84859.4|84917.5|84867.5|84920.6|84870.6|84909.2|84859.2|22
1620279760000|2021-05-06 05:42:40|84918.2|84868.2|84917.8|84867.8|84919.3|84869.3|84917.4|84867.4|14
1620279770000|2021-05-06 05:42:50|84918.4|84868.4|84918.8|84868.8|84919.3|84869.3|84916|84866|20
1620279780000|2021-05-06 05:43:00|84918.3|84868.3|84922.1|84872.1|84922.6|84872.6|84916|84866|27
1620279790000|2021-05-06 05:43:10|84921.4|84871.4|84921.8|84871.8|84922.6|84872.6|84921.1|84871.1|24
1620279800000|2021-05-06 05:43:20|84921.4|84871.4|84921.6|84871.6|84922.3|84872.3|84921.4|84871.4|13
1620279810000|2021-05-06 05:43:30|84921.2|84871.2|84921.7|84871.7|84922.6|84872.6|84920.4|84870.4|9
1620279820000|2021-05-06 05:43:40|84920.6|84870.6|84920.8|84870.8|84921.9|84871.9|84920.2|84870.2|13
1620279830000|2021-05-06 05:43:50|84920.4|84870.4|84920.6|84870.6|84921.5|84871.5|84918.1|84868.1|12
1620279840000|2021-05-06 05:44:00|84921.4|84871.4|84920.6|84870.6|84922.4|84872.4|84920.4|84870.4|15
1620279850000|2021-05-06 05:44:10|84921.9|84871.9|84932.5|84882.5|84934|84884|84921.8|84871.8|20
1620279860000|2021-05-06 05:44:20|84932.7|84882.7|84919.7|84869.7|84932.7|84882.7|84919.7|84869.7|28
1620279870000|2021-05-06 05:44:30|84920.3|84870.3|84917.1|84867.1|84920.6|84870.6|84916.4|84866.4|20
1620279880000|2021-05-06 05:44:40|84916.6|84866.6|84917.8|84867.8|84917.9|84867.9|84916.2|84866.2|14
1620279890000|2021-05-06 05:44:50|84917.9|84867.9|84918.7|84868.7|84920.4|84870.4|84917.9|84867.9|16
1620279900000|2021-05-06 05:45:00|84918.6|84868.6|84918.5|84868.5|84918.6|84868.6|84916.9|84866.9|16
1620279910000|2021-05-06 05:45:10|84918.4|84868.4|84917.1|84867.1|84918.8|84868.8|84916.9|84866.9|13
1620279920000|2021-05-06 05:45:20|84916.9|84866.9|84919.1|84869.1|84920.1|84870.1|84916.4|84866.4|22
1620279930000|2021-05-06 05:45:30|84919.2|84869.2|84919.2|84869.2|84920.3|84870.3|84918.6|84868.6|17
1620279940000|2021-05-06 05:45:40|84919.4|84869.4|84919.1|84869.1|84919.7|84869.7|84918.8|84868.8|12
1620279950000|2021-05-06 05:45:50|84919|84869|84914.3|84864.3|84919.2|84869.2|84914.3|84864.3|23
1620279960000|2021-05-06 05:46:00|84915.1|84865.1|84917.4|84867.4|84918.2|84868.2|84914.6|84864.6|20
1620279970000|2021-05-06 05:46:10|84917.3|84867.3|84918.5|84868.5|84923.2|84873.2|84916.8|84866.8|20
1620279980000|2021-05-06 05:46:20|84917.3|84867.3|84917.2|84867.2|84919.9|84869.9|84916|84866|21
1620279990000|2021-05-06 05:46:30|84916.8|84866.8|84916|84866|84916.8|84866.8|84913.9|84863.9|17
1620280000000|2021-05-06 05:46:40|84915.3|84865.3|84915.6|84865.6|84915.6|84865.6|84913.1|84863.1|23
1620280010000|2021-05-06 05:46:50|84914.9|84864.9|84914.8|84864.8|84916|84866|84914.8|84864.8|8
1620280020000|2021-05-06 05:47:00|84915|84865|84915|84865|84915.3|84865.3|84914.1|84864.1|14
1620280030000|2021-05-06 05:47:10|84915.3|84865.3|84916.5|84866.5|84916.8|84866.8|84913.7|84863.7|19
1620280040000|2021-05-06 05:47:20|84916.8|84866.8|84913.3|84863.3|84917.2|84867.2|84912.4|84862.4|18
1620280050000|2021-05-06 05:47:30|84913.1|84863.1|84913.6|84863.6|84914.2|84864.2|84911.7|84861.7|13
1620280060000|2021-05-06 05:47:40|84913.4|84863.4|84914.2|84864.2|84914.5|84864.5|84913.4|84863.4|19
1620280070000|2021-05-06 05:47:50|84914.3|84864.3|84913.3|84863.3|84914.3|84864.3|84912.6|84862.6|17
1620280080000|2021-05-06 05:48:00|84913.2|84863.2|84913.3|84863.3|84914.6|84864.6|84911.8|84861.8|24
1620280090000|2021-05-06 05:48:10|84913.9|84863.9|84914.8|84864.8|84916.9|84866.9|84910.5|84860.5|25
1620280100000|2021-05-06 05:48:20|84914.6|84864.6|84922.7|84872.7|84926.3|84876.3|84914.6|84864.6|25
1620280110000|2021-05-06 05:48:30|84922.6|84872.6|84913.3|84863.3|84922.8|84872.8|84910.4|84860.4|30
1620280120000|2021-05-06 05:48:40|84913.8|84863.8|84918.3|84868.3|84918.3|84868.3|84911.6|84861.6|20
1620280130000|2021-05-06 05:48:50|84917|84867|84916.3|84866.3|84917|84867|84914.5|84864.5|18
1620280140000|2021-05-06 05:49:00|84914.7|84864.7|84917.7|84867.7|84917.7|84867.7|84914.6|84864.6|12
1620280150000|2021-05-06 05:49:10|84918.4|84868.4|84918.6|84868.6|84919.2|84869.2|84917.2|84867.2|16
1620280160000|2021-05-06 05:49:20|84916.2|84866.2|84919.1|84869.1|84922.9|84872.9|84916.2|84866.2|19
1620280170000|2021-05-06 05:49:30|84919.5|84869.5|84918.4|84868.4|84919.9|84869.9|84917.9|84867.9|15
1620280180000|2021-05-06 05:49:40|84917.5|84867.5|84920.6|84870.6|84920.6|84870.6|84917.5|84867.5|23
1620280190000|2021-05-06 05:49:50|84920.4|84870.4|84921.5|84871.5|84921.5|84871.5|84919.9|84869.9|15
1620280200000|2021-05-06 05:50:00|84921.4|84871.4|84921.2|84871.2|84922.1|84872.1|84918.6|84868.6|19
1620280210000|2021-05-06 05:50:10|84921|84871|84920.1|84870.1|84921.9|84871.9|84920|84870|20
1620280220000|2021-05-06 05:50:20|84920.8|84870.8|84921.7|84871.7|84921.7|84871.7|84919.7|84869.7|6
1620280230000|2021-05-06 05:50:30|84922.2|84872.2|84921.2|84871.2|84922.5|84872.5|84920.9|84870.9|13
1620280240000|2021-05-06 05:50:40|84921.1|84871.1|84916.6|84866.6|84921.3|84871.3|84915|84865|17
1620280250000|2021-05-06 05:50:50|84915.4|84865.4|84917.3|84867.3|84918.6|84868.6|84915.4|84865.4|12
1620280260000|2021-05-06 05:51:00|84917.6|84867.6|84919.8|84869.8|84919.8|84869.8|84917.1|84867.1|21
1620280270000|2021-05-06 05:51:10|84919.7|84869.7|84921.4|84871.4|84922.5|84872.5|84918.7|84868.7|24
1620280280000|2021-05-06 05:51:20|84921.6|84871.6|84921.9|84871.9|84924|84874|84921.6|84871.6|9
1620280290000|2021-05-06 05:51:30|84922.1|84872.1|84922.2|84872.2|84922.4|84872.4|84920.8|84870.8|19
1620280300000|2021-05-06 05:51:40|84921.9|84871.9|84922.7|84872.7|84922.9|84872.9|84921.5|84871.5|16
1620280310000|2021-05-06 05:51:50|84920.8|84870.8|84923.3|84873.3|84924.9|84874.9|84920.8|84870.8|16
1620280320000|2021-05-06 05:52:00|84923.5|84873.5|84921.2|84871.2|84923.9|84873.9|84920.2|84870.2|14
1620280330000|2021-05-06 05:52:10|84921.1|84871.1|84924.7|84874.7|84925.2|84875.2|84921.1|84871.1|18
1620280340000|2021-05-06 05:52:20|84924.6|84874.6|84931.9|84881.9|84933.4|84883.4|84924.6|84874.6|20
1620280350000|2021-05-06 05:52:30|84931.4|84881.4|84934.4|84884.4|84934.4|84884.4|84930.7|84880.7|23
1620280360000|2021-05-06 05:52:40|84934.3|84884.3|84934.7|84884.7|84935.3|84885.3|84934.1|84884.1|24
1620280370000|2021-05-06 05:52:50|84934.2|84884.2|84929.7|84879.7|84934.5|84884.5|84928.1|84878.1|20
1620280380000|2021-05-06 05:53:00|84929.8|84879.8|84927.5|84877.5|84931|84881|84926.9|84876.9|21
1620280390000|2021-05-06 05:53:10|84927.2|84877.2|84925.3|84875.3|84927.2|84877.2|84925.2|84875.2|22
1620280400000|2021-05-06 05:53:20|84924.9|84874.9|84926.3|84876.3|84927.1|84877.1|84924.9|84874.9|22
1620280410000|2021-05-06 05:53:30|84926.4|84876.4|84929.8|84879.8|84930.2|84880.2|84926.3|84876.3|21
1620280420000|2021-05-06 05:53:40|84929.4|84879.4|84931.2|84881.2|84932.7|84882.7|84929.4|84879.4|18
1620280430000|2021-05-06 05:53:50|84930.7|84880.7|84930.7|84880.7|84932.6|84882.6|84930.7|84880.7|12
1620280440000|2021-05-06 05:54:00|84930.6|84880.6|84932.3|84882.3|84932.8|84882.8|84930.6|84880.6|16
1620280450000|2021-05-06 05:54:10|84932.1|84882.1|84931.2|84881.2|84932.2|84882.2|84930.2|84880.2|16
1620280460000|2021-05-06 05:54:20|84930.4|84880.4|84937.8|84887.8|84937.8|84887.8|84929.5|84879.5|16
1620280470000|2021-05-06 05:54:30|84935.9|84885.9|84937.6|84887.6|84938|84888|84934.3|84884.3|25
1620280480000|2021-05-06 05:54:40|84937.4|84887.4|84934.8|84884.8|84938.7|84888.7|84934.8|84884.8|26
1620280490000|2021-05-06 05:54:50|84934.4|84884.4|84935.2|84885.2|84935.4|84885.4|84934|84884|19
1620280500000|2021-05-06 05:55:00|84936|84886|84936.8|84886.8|84937.5|84887.5|84936|84886|21
1620280510000|2021-05-06 05:55:10|84937.1|84887.1|84936.8|84886.8|84937.5|84887.5|84936.3|84886.3|12
1620280520000|2021-05-06 05:55:20|84937|84887|84929.7|84879.7|84937.3|84887.3|84926.6|84876.6|25
1620280530000|2021-05-06 05:55:30|84930.4|84880.4|84930.1|84880.1|84930.4|84880.4|84927.4|84877.4|30
1620280540000|2021-05-06 05:55:40|84930.2|84880.2|84929.7|84879.7|84930.2|84880.2|84928.9|84878.9|14
1620280550000|2021-05-06 05:55:50|84929.9|84879.9|84922.2|84872.2|84930|84880|84918.9|84868.9|24
1620280560000|2021-05-06 05:56:00|84922.3|84872.3|84921.6|84871.6|84923.8|84873.8|84921.3|84871.3|23
1620280570000|2021-05-06 05:56:10|84921.7|84871.7|84915.3|84865.3|84922.4|84872.4|84914.8|84864.8|32
1620280580000|2021-05-06 05:56:20|84915.5|84865.5|84923.9|84873.9|84923.9|84873.9|84913.7|84863.7|22
1620280590000|2021-05-06 05:56:30|84924.6|84874.6|84927.4|84877.4|84928|84878|84921.3|84871.3|24
1620280600000|2021-05-06 05:56:40|84928.8|84878.8|84920.6|84870.6|84928.8|84878.8|84920.6|84870.6|22
1620280610000|2021-05-06 05:56:50|84921.5|84871.5|84922|84872|84923.3|84873.3|84920.9|84870.9|21
1620280620000|2021-05-06 05:57:00|84922.1|84872.1|84922.1|84872.1|84922.5|84872.5|84920.8|84870.8|17
1620280630000|2021-05-06 05:57:10|84922.2|84872.2|84922.3|84872.3|84923.3|84873.3|84921.6|84871.6|23
1620280640000|2021-05-06 05:57:20|84922.2|84872.2|84924.5|84874.5|84924.5|84874.5|84920.6|84870.6|13
1620280650000|2021-05-06 05:57:30|84923.8|84873.8|84924.7|84874.7|84925.3|84875.3|84922.6|84872.6|20
1620280660000|2021-05-06 05:57:40|84925|84875|84924.2|84874.2|84925.5|84875.5|84923.6|84873.6|10
1620280670000|2021-05-06 05:57:50|84924.1|84874.1|84924.2|84874.2|84925.2|84875.2|84922|84872|11
1620280680000|2021-05-06 05:58:00|84924.4|84874.4|84923.9|84873.9|84925.5|84875.5|84923.5|84873.5|20
1620280690000|2021-05-06 05:58:10|84924.2|84874.2|84924.9|84874.9|84925.8|84875.8|84923.6|84873.6|20
1620280700000|2021-05-06 05:58:20|84925.2|84875.2|84921.6|84871.6|84926.5|84876.5|84921.6|84871.6|28
1620280710000|2021-05-06 05:58:30|84923.9|84873.9|84919.5|84869.5|84923.9|84873.9|84916.7|84866.7|29
1620280720000|2021-05-06 05:58:40|84918.7|84868.7|84902.2|84852.2|84920.7|84870.7|84902.2|84852.2|26
1620280730000|2021-05-06 05:58:50|84902.1|84852.1|84899.9|84849.9|84902.1|84852.1|84897.2|84847.2|22
1620280740000|2021-05-06 05:59:00|84900.5|84850.5|84901.7|84851.7|84903.4|84853.4|84898.3|84848.3|28
1620280750000|2021-05-06 05:59:10|84903.4|84853.4|84907|84857|84910|84860|84903.4|84853.4|40
1620280760000|2021-05-06 05:59:20|84906|84856|84906|84856|84907.5|84857.5|84903.1|84853.1|29
1620280770000|2021-05-06 05:59:30|84904.6|84854.6|84907.5|84857.5|84909.4|84859.4|84904.6|84854.6|31
1620280780000|2021-05-06 05:59:40|84906.9|84856.9|84904.8|84854.8|84907.2|84857.2|84904.8|84854.8|28
1620280790000|2021-05-06 05:59:50|84906|84856|84906.7|84856.7|84907.9|84857.9|84904.9|84854.9|24
1620280800000|2021-05-06 06:00:00|84905.6|84855.6|84915.5|84865.5|84915.5|84865.5|84905.4|84855.4|41
1620280810000|2021-05-06 06:00:10|84910.6|84860.6|84917.1|84867.1|84918.3|84868.3|84910.6|84860.6|37
1620280820000|2021-05-06 06:00:20|84916.7|84866.7|84919.8|84869.8|84921.2|84871.2|84916.7|84866.7|29
1620280830000|2021-05-06 06:00:30|84919.6|84869.6|84918.5|84868.5|84920.4|84870.4|84918.3|84868.3|21
1620280840000|2021-05-06 06:00:40|84918.8|84868.8|84914.7|84864.7|84918.9|84868.9|84914.3|84864.3|28
1620280850000|2021-05-06 06:00:50|84915.2|84865.2|84906.6|84856.6|84915.7|84865.7|84904.5|84854.5|36
1620280860000|2021-05-06 06:01:00|84907.4|84857.4|84907.8|84857.8|84909|84859|84906|84856|29
1620280870000|2021-05-06 06:01:10|84907.6|84857.6|84918.7|84868.7|84919.9|84869.9|84907|84857|23
1620280880000|2021-05-06 06:01:20|84916.9|84866.9|84918.8|84868.8|84922|84872|84915.8|84865.8|33
1620280890000|2021-05-06 06:01:30|84919.7|84869.7|84919.5|84869.5|84919.8|84869.8|84918.6|84868.6|23
1620280900000|2021-05-06 06:01:40|84920.6|84870.6|84919|84869|84920.6|84870.6|84918.6|84868.6|18
1620280910000|2021-05-06 06:01:50|84919.2|84869.2|84914.6|84864.6|84921.5|84871.5|84914.6|84864.6|27
1620280920000|2021-05-06 06:02:00|84910.2|84860.2|84910.8|84860.8|84913.5|84872.7|84897.7|84855.3|34
1620280930000|2021-05-06 06:02:10|84910.3|84860.3|84909.8|84859.8|84910.5|84860.5|84909.4|84859.4|23
1620280940000|2021-05-06 06:02:20|84909.5|84859.5|84899.8|84849.8|84909.8|84859.8|84899.8|84849.8|31
1620280950000|2021-05-06 06:02:30|84900.2|84850.2|84919.7|84869.7|84921.7|84871.7|84900.2|84850.2|34
1620280960000|2021-05-06 06:02:40|84922.6|84872.6|84918.2|84868.2|84922.6|84872.6|84917.2|84867.2|22
1620280970000|2021-05-06 06:02:50|84917.5|84867.5|84916.7|84866.7|84921.6|84871.6|84916.7|84866.7|20
1620280980000|2021-05-06 06:03:00|84917.2|84867.2|84918.1|84868.1|84919.3|84869.3|84915.3|84865.3|30
1620280990000|2021-05-06 06:03:10|84918.7|84868.7|84914.3|84864.3|84919.6|84869.6|84907.9|84857.9|29
1620281000000|2021-05-06 06:03:20|84913.2|84863.2|84912.9|84862.9|84914.3|84864.3|84912.1|84862.1|26
1620281010000|2021-05-06 06:03:30|84912.6|84862.6|84913.4|84863.4|84914.1|84864.1|84911.9|84861.9|14
1620281020000|2021-05-06 06:03:40|84912.8|84862.8|84912.1|84862.1|84913.8|84863.8|84911.9|84861.9|17
1620281030000|2021-05-06 06:03:50|84911.6|84861.6|84889.2|84839.2|84911.6|84865.4|84887.4|84837.4|28
1620281040000|2021-05-06 06:04:00|84890.4|84840.4|84885.7|84835.7|84894.4|84844.4|84885.2|84835.2|30
1620281050000|2021-05-06 06:04:10|84887.6|84837.6|84880.9|84830.9|84887.6|84837.6|84877.6|84827.6|24
1620281060000|2021-05-06 06:04:20|84879.9|84829.9|84891.7|84841.7|84891.7|84841.7|84879.9|84829.9|30
1620281070000|2021-05-06 06:04:30|84891.2|84841.2|84875|84825|84892.3|84842.3|84875|84825|40
1620281080000|2021-05-06 06:04:40|84874.2|84824.2|84880|84830|84880|84830|84873.7|84823.7|25
1620281090000|2021-05-06 06:04:50|84878.8|84828.8|84880.2|84830.2|84880.3|84830.3|84877.3|84827.3|22
1620281100000|2021-05-06 06:05:00|84885.3|84835.3|84887.9|84837.9|84889.9|84839.9|84885|84835|29
1620281110000|2021-05-06 06:05:10|84888.1|84838.1|84889.4|84839.4|84893|84843|84887.6|84837.6|20
1620281120000|2021-05-06 06:05:20|84890.5|84840.5|84885.7|84835.7|84891.3|84849.2|84874.2|84835.7|21
1620281130000|2021-05-06 06:05:30|84888|84838|84888.5|84838.5|84888.5|84838.5|84887|84837|16
1620281140000|2021-05-06 06:05:40|84889.1|84839.1|84888|84838|84889.3|84839.3|84887.8|84837.8|19
1620281150000|2021-05-06 06:05:50|84888.2|84838.2|84891.4|84841.4|84893.9|84843.9|84888.2|84838.2|27
1620281160000|2021-05-06 06:06:00|84891.8|84841.8|84893.5|84843.5|84893.5|84843.5|84891.6|84841.6|22
1620281170000|2021-05-06 06:06:10|84893.1|84843.1|84892.8|84842.8|84894.1|84844.1|84892.6|84842.6|19
1620281180000|2021-05-06 06:06:20|84892.9|84842.9|84897.8|84847.8|84897.8|84855.1|84880.1|84842|23
1620281190000|2021-05-06 06:06:30|84897.7|84847.7|84896.8|84846.8|84897.8|84847.8|84896.1|84846.1|15
1620281200000|2021-05-06 06:06:40|84896.9|84846.9|84898.5|84848.5|84899.7|84849.7|84896.3|84846.3|25
1620281210000|2021-05-06 06:06:50|84899.1|84849.1|84899.1|84849.1|84901.2|84851.2|84898.2|84848.2|15
1620281220000|2021-05-06 06:07:00|84899.2|84849.2|84907.7|84857.7|84911.7|84872.1|84897.1|84847.7|27
1620281230000|2021-05-06 06:07:10|84907.5|84857.5|84905.5|84855.5|84908|84858|84902.9|84852.9|28
1620281240000|2021-05-06 06:07:20|84906.2|84856.2|84906|84856|84907.8|84857.8|84904.9|84854.9|15
1620281250000|2021-05-06 06:07:30|84905.5|84855.5|84906.9|84856.9|84907.9|84857.9|84905.4|84855.4|25
1620281260000|2021-05-06 06:07:40|84906.8|84856.8|84905.4|84855.4|84907.4|84857.4|84903.9|84853.9|12
1620281270000|2021-05-06 06:07:50|84905.9|84855.9|84905.1|84855.1|84909.5|84859.5|84904.1|84854.1|20
1620281280000|2021-05-06 06:08:00|84903.6|84853.6|84905.6|84855.6|84913.2|84866|84890.6|84853.6|28
1620281290000|2021-05-06 06:08:10|84906|84856|84908|84858|84908.4|84858.4|84905.8|84855.8|23
1620281300000|2021-05-06 06:08:20|84907.7|84857.7|84909.1|84859.1|84909.1|84859.1|84906.1|84856.1|22
1620281310000|2021-05-06 06:08:30|84909.2|84859.2|84905.7|84880.7|84919.7|84880.7|84897.2|84857.9|28
1620281320000|2021-05-06 06:08:40|84915.7|84865.7|84913.1|84863.1|84919.6|84869.6|84910.6|84860.6|28
1620281330000|2021-05-06 06:08:50|84904.8|84854.8|84899|84849|84904.8|84854.8|84897.2|84847.2|26
1620281340000|2021-05-06 06:09:00|84899.1|84849.1|84908.3|84858.3|84908.3|84858.3|84899.1|84849.1|26
1620281350000|2021-05-06 06:09:10|84906.9|84856.9|84907.9|84857.9|84909.1|84859.1|84906.3|84856.3|25
1620281360000|2021-05-06 06:09:20|84908.9|84858.9|84903.3|84853.3|84909.1|84870.2|84894.7|84853.3|22
1620281370000|2021-05-06 06:09:30|84903.2|84853.2|84901.2|84851.2|84903.6|84866.3|84890.5|84850.3|22
1620281380000|2021-05-06 06:09:40|84900.7|84850.7|84904.6|84854.6|84905.4|84855.4|84900.7|84850.7|21
1620281390000|2021-05-06 06:09:50|84904.7|84854.7|84904.7|84854.7|84904.7|84854.7|84903.6|84853.6|18
1620281400000|2021-05-06 06:10:00|84904.8|84854.8|84905.9|84855.9|84909.1|84859.1|84903.9|84853.9|23
1620281410000|2021-05-06 06:10:10|84908.7|84858.7|84904.6|84854.6|84908.7|84858.7|84904|84854|10
1620281420000|2021-05-06 06:10:20|84904.8|84854.8|84912.1|84862.1|84912.1|84862.1|84903.7|84853.7|18
1620281430000|2021-05-06 06:10:30|84911.5|84861.5|84907.8|84857.8|84912.4|84862.4|84907.8|84857.8|17
1620281440000|2021-05-06 06:10:40|84907.9|84857.9|84887.3|84862.3|84909.9|84864.9|84887.3|84850.1|34
1620281450000|2021-05-06 06:10:50|84887.5|84862.5|84898.8|84848.8|84904.5|84863.1|84887.3|84848.6|34
1620281460000|2021-05-06 06:11:00|84899.1|84849.1|84899.6|84849.6|84900.1|84860.7|84885.3|84848.2|22
1620281470000|2021-05-06 06:11:10|84898.4|84848.4|84898|84848|84900.8|84864.8|84888.4|84848|20
1620281480000|2021-05-06 06:11:20|84898.2|84848.2|84886.6|84861.6|84899.8|84862.2|84884.6|84846.1|20
1620281490000|2021-05-06 06:11:30|84886.7|84861.7|84900.5|84850.5|84902.4|84862.3|84885.7|84848.3|20
1620281500000|2021-05-06 06:11:40|84901.3|84851.3|84900.5|84850.5|84901.7|84851.7|84900.2|84850.2|15
1620281510000|2021-05-06 06:11:50|84900.2|84850.2|84884.3|84859.3|84900.2|84862.8|84881.8|84843.5|26
1620281520000|2021-05-06 06:12:00|84885.7|84860.7|84887|84862|84902|84863.1|84885.7|84847.2|21
1620281530000|2021-05-06 06:12:10|84886.9|84861.9|84890.2|84840.2|84899.1|84861.9|84878|84839.9|32
1620281540000|2021-05-06 06:12:20|84891.8|84841.8|84875.7|84850.7|84891.8|84850.8|84874.6|84837.2|21
1620281550000|2021-05-06 06:12:30|84875.3|84850.3|84900.3|84850.3|84900.3|84861|84874.6|84837.8|31
1620281560000|2021-05-06 06:12:40|84899.6|84849.6|84903.1|84853.1|84903.6|84866.2|84889|84849.6|23
1620281570000|2021-05-06 06:12:50|84903.3|84853.3|84902.3|84852.3|84903.3|84853.3|84900.8|84850.8|29
1620281580000|2021-05-06 06:13:00|84902.6|84852.6|84897.4|84847.4|84902.8|84861.8|84884.6|84846.2|33
1620281590000|2021-05-06 06:13:10|84897.8|84847.8|84882.9|84832.9|84898|84848|84882.9|84832.9|30
1620281600000|2021-05-06 06:13:20|84882.8|84832.8|84877.3|84827.3|84883.4|84845.7|84869.9|84826.2|29
1620281610000|2021-05-06 06:13:30|84876.1|84826.1|84882|84832|84882.2|84832.2|84876.1|84826.1|19
1620281620000|2021-05-06 06:13:40|84881.8|84831.8|84879.3|84829.3|84881.8|84831.8|84878.7|84828.7|24
1620281630000|2021-05-06 06:13:50|84879.8|84829.8|84885|84835|84885.5|84844.7|84866|84829.8|19
1620281640000|2021-05-06 06:14:00|84884.8|84834.8|84887.5|84837.5|84892.2|84850.5|84873.5|84834.5|32
1620281650000|2021-05-06 06:14:10|84890.3|84840.3|84878|84853|84891.7|84853|84878|84839.3|21
1620281660000|2021-05-06 06:14:20|84877.5|84852.5|84897.7|84847.7|84897.7|84857|84877|84842.3|14
1620281670000|2021-05-06 06:14:30|84883.7|84858.7|84895.1|84845.1|84897.2|84860.3|84882.7|84844.3|23
1620281680000|2021-05-06 06:14:40|84894.8|84844.8|84885.2|84860.2|84899.2|84863.8|84883.8|84844.1|15
1620281690000|2021-05-06 06:14:50|84883.9|84858.9|84902.3|84852.3|84903.4|84860.8|84883.9|84851.5|14
1620281700000|2021-05-06 06:15:00|84903.8|84853.8|84902.4|84852.4|84904.7|84854.7|84899.2|84849.2|29
1620281710000|2021-05-06 06:15:10|84902.3|84852.3|84903.5|84853.5|84903.9|84853.9|84901.5|84851.5|23
1620281720000|2021-05-06 06:15:20|84903.2|84853.2|84911.9|84861.9|84913.7|84863.7|84903|84853|24
1620281730000|2021-05-06 06:15:30|84911.4|84861.4|84901.3|84851.3|84912.2|84862.2|84898.9|84848.9|28
1620281740000|2021-05-06 06:15:40|84900.1|84850.1|84901.5|84851.5|84902.4|84852.4|84899|84849|19
1620281750000|2021-05-06 06:15:50|84900.9|84850.9|84887.8|84862.8|84902.6|84864.3|84887.7|84849.2|18
1620281760000|2021-05-06 06:16:00|84887.3|84862.3|84890.3|84840.3|84899.8|84862.3|84887.3|84839.9|22
1620281770000|2021-05-06 06:16:10|84888.2|84838.2|84888.4|84838.4|84891.4|84841.4|84887.9|84837.9|21
1620281780000|2021-05-06 06:16:20|84889.4|84839.4|84890.5|84840.5|84892.8|84842.8|84889.4|84839.4|19
1620281790000|2021-05-06 06:16:30|84890.2|84840.2|84889.8|84839.8|84890.2|84840.2|84889.5|84839.5|10
1620281800000|2021-05-06 06:16:40|84877.7|84852.7|84883.8|84858.8|84896.9|84861.3|84877.7|84840.4|26
1620281810000|2021-05-06 06:16:50|84883.6|84858.6|84889.5|84864.5|84904.1|84866.6|84883.6|84848.9|30
1620281820000|2021-05-06 06:17:00|84900.8|84850.8|84892.6|84842.6|84901.3|84851.3|84892.1|84842.1|17
1620281830000|2021-05-06 06:17:10|84892.2|84842.2|84879|84854|84895.1|84854.7|84878.9|84840.5|24
1620281840000|2021-05-06 06:17:20|84879.1|84854.1|84890.7|84840.7|84893.1|84854.9|84879.1|84840.7|16
1620281850000|2021-05-06 06:17:30|84890.5|84840.5|84883.8|84858.8|84895.5|84858.8|84882.1|84840.4|19
1620281860000|2021-05-06 06:17:40|84881.7|84856.7|84881.2|84856.2|84898.7|84858.8|84881.2|84844.9|22
1620281870000|2021-05-06 06:17:50|84882.1|84857.1|84884.3|84859.3|84884.8|84859.8|84882.1|84857.1|19
1620281880000|2021-05-06 06:18:00|84884.6|84859.6|84885.2|84860.2|84899.8|84862.6|84884.6|84848.7|20
1620281890000|2021-05-06 06:18:10|84884.9|84859.9|84885.5|84860.5|84885.5|84860.5|84884.7|84859.7|11
1620281900000|2021-05-06 06:18:20|84885.2|84860.2|84884.5|84859.5|84886.2|84861.2|84884.1|84859.1|18
1620281910000|2021-05-06 06:18:30|84884.6|84859.6|84884.2|84859.2|84886.4|84861.4|84884.2|84859.2|19
1620281920000|2021-05-06 06:18:40|84884.5|84859.5|84889.9|84864.9|84891.4|84866.4|84883.2|84858.2|27
1620281930000|2021-05-06 06:18:50|84889.8|84864.8|84886.1|84861.1|84889.8|84864.8|84886.1|84861.1|17
1620281940000|2021-05-06 06:19:00|84885.5|84860.5|84881.3|84856.3|84895.5|84861.5|84880.1|84842.4|26
1620281950000|2021-05-06 06:19:10|84881.7|84856.7|84876.8|84851.8|84888.3|84856.7|84874.5|84837.5|28
1620281960000|2021-05-06 06:19:20|84876.2|84851.2|84894.3|84844.3|84894.5|84854.1|84876.2|84838.7|18
1620281970000|2021-05-06 06:19:30|84894|84844|84877|84852|84894.2|84852|84872.3|84837.6|27
1620281980000|2021-05-06 06:19:40|84876.6|84851.6|84876|84851|84876.6|84851.6|84875.5|84850.5|11
1620281990000|2021-05-06 06:19:50|84879.2|84854.2|84892.7|84842.7|84894.5|84857.7|84879.2|84840.5|24
1620282000000|2021-05-06 06:20:00|84892.6|84842.6|84893.1|84843.1|84893.4|84855.6|84880.5|84842.6|10
1620282010000|2021-05-06 06:20:10|84880.6|84855.6|84888|84838|84888|84856.9|84874.7|84837.6|22
1620282020000|2021-05-06 06:20:20|84887.4|84837.4|84885.5|84860.5|84899.7|84861.8|84875.8|84837.2|22
1620282030000|2021-05-06 06:20:30|84884.2|84859.2|84882.2|84857.2|84895.4|84860|84881.8|84844.7|19
1620282040000|2021-05-06 06:20:40|84895.1|84845.1|84900.9|84850.9|84900.9|84863|84883.8|84845.1|10
1620282050000|2021-05-06 06:20:50|84899.8|84849.8|84899.4|84849.4|84902.3|84864.1|84887.4|84848.5|15
1620282060000|2021-05-06 06:21:00|84899.8|84849.8|84885.1|84860.1|84899.8|84867.4|84885.1|84844.9|26
1620282070000|2021-05-06 06:21:10|84883.5|84858.5|84891.8|84841.8|84894.8|84860.3|84878.5|84841.4|23
1620282080000|2021-05-06 06:21:20|84891.7|84841.7|84875.5|84850.5|84892.4|84852|84875.5|84837.6|23
1620282090000|2021-05-06 06:21:30|84876|84851|84889.4|84864.4|84889.4|84864.4|84875.6|84850.6|18
1620282100000|2021-05-06 06:21:40|84890|84865|84877.8|84852.8|84902.4|84865|84876.9|84842.8|22
1620282110000|2021-05-06 06:21:50|84877.4|84852.4|84886.1|84861.1|84897.1|84861.1|84877.4|84840.6|27
1620282120000|2021-05-06 06:22:00|84886.2|84861.2|84881.8|84856.8|84894.8|84861.2|84881.3|84842.5|21
1620282130000|2021-05-06 06:22:10|84882|84857|84884.5|84859.5|84884.5|84859.5|84880.7|84855.7|25
1620282140000|2021-05-06 06:22:20|84884.1|84859.1|84888.5|84838.5|84890.4|84859.2|84877.8|84837.3|18
1620282150000|2021-05-06 06:22:30|84887.5|84837.5|84885.6|84835.6|84887.5|84849.6|84871.5|84831.5|19
1620282160000|2021-05-06 06:22:40|84884.8|84834.8|84887|84862|84894.9|84862|84877|84834.8|35
1620282170000|2021-05-06 06:22:50|84900.5|84850.5|84889.3|84864.3|84901.9|84867.1|84887.3|84850.5|17
1620282180000|2021-05-06 06:23:00|84889.9|84864.9|84915.7|84865.7|84915.9|84880|84889.9|84852.4|28
1620282190000|2021-05-06 06:23:10|84915.4|84865.4|84894.5|84869.5|84915.4|84870.7|84891.1|84856.5|27
1620282200000|2021-05-06 06:23:20|84893.9|84868.9|84904.5|84854.5|84905|84868.9|84891.2|84853.8|21
1620282210000|2021-05-06 06:23:30|84904.8|84854.8|84914.1|84864.1|84919.8|84871.2|84894.1|84853.6|18
1620282220000|2021-05-06 06:23:40|84917.1|84867.1|84916.8|84866.8|84920.3|84879.3|84902.7|84865.5|22
1620282230000|2021-05-06 06:23:50|84916.1|84866.1|84909.3|84884.3|84916.1|84884.9|84896.3|84858.6|25
1620282240000|2021-05-06 06:24:00|84908.9|84883.9|84920.9|84870.9|84920.9|84886.2|84907.8|84870.9|22
1620282250000|2021-05-06 06:24:10|84921.3|84871.3|84922.8|84872.8|84924.7|84888.1|84911.8|84867.7|30
1620282260000|2021-05-06 06:24:20|84922.9|84872.9|84913.7|84888.7|84923.1|84888.7|84910.1|84872.9|12
1620282270000|2021-05-06 06:24:30|84913.8|84888.8|84914.1|84889.1|84914.7|84889.7|84912.9|84887.9|14
1620282280000|2021-05-06 06:24:40|84913.3|84888.3|84914.1|84889.1|84916.8|84891.8|84912.7|84887.7|20
1620282290000|2021-05-06 06:24:50|84913.9|84888.9|84920.7|84895.7|84936.1|84896|84913.9|84880.5|26
1620282300000|2021-05-06 06:25:00|84920.6|84895.6|84917.8|84892.8|84933.3|84896.1|84916.5|84879.5|22
1620282310000|2021-05-06 06:25:10|84908.2|84883.2|84891.3|84866.3|84914.1|84885.2|84890.6|84864.1|32
1620282320000|2021-05-06 06:25:20|84892.1|84867.1|84892.8|84867.8|84893|84868|84891.5|84866.5|25
1620282330000|2021-05-06 06:25:30|84892.5|84867.5|84888.5|84863.5|84901.6|84868.3|84885.9|84850.2|27
1620282340000|2021-05-06 06:25:40|84887.5|84862.5|84892.3|84867.3|84893.7|84868.7|84887.3|84862.3|22
1620282350000|2021-05-06 06:25:50|84891.2|84866.2|84893.7|84868.7|84904.7|84875.7|84891.2|84854.7|25
1620282360000|2021-05-06 06:26:00|84892.7|84867.7|84886.2|84861.2|84893.4|84868.4|84886.2|84861.2|21
1620282370000|2021-05-06 06:26:10|84887.1|84862.1|84901.5|84876.5|84901.7|84876.7|84886.1|84861.1|26
1620282380000|2021-05-06 06:26:20|84901.3|84876.3|84897|84872|84903.4|84878.4|84894.7|84869.7|25
1620282390000|2021-05-06 06:26:30|84896.8|84871.8|84891.5|84866.5|84900.8|84875.8|84891.5|84866.5|29
1620282400000|2021-05-06 06:26:40|84892.8|84867.8|84891.3|84866.3|84893|84868|84890.4|84865.4|22
1620282410000|2021-05-06 06:26:50|84891.5|84866.5|84902.9|84877.9|84912|84879.8|84891.3|84861.1|25
1620282420000|2021-05-06 06:27:00|84901.5|84876.5|84895.7|84870.7|84902.6|84877.6|84895.6|84870.6|27
1620282430000|2021-05-06 06:27:10|84896.1|84871.1|84904|84854|84904.4|84871.6|84893.8|84854|23
1620282440000|2021-05-06 06:27:20|84903.9|84853.9|84905|84855|84905|84867.3|84891.6|84853.4|18
1620282450000|2021-05-06 06:27:30|84888.8|84863.8|84887.2|84862.2|84898.3|84863.8|84883.9|84848.3|23
1620282460000|2021-05-06 06:27:40|84899.7|84849.7|84886.6|84861.6|84899.7|84862|84882.4|84844.5|23
1620282470000|2021-05-06 06:27:50|84885.4|84860.4|84879.5|84854.5|84886.1|84861.1|84878.9|84853.9|25
1620282480000|2021-05-06 06:28:00|84880.9|84855.9|84880.3|84855.3|84881.6|84856.6|84879.5|84854.5|21
1620282490000|2021-05-06 06:28:10|84880.2|84855.2|84880.2|84855.2|84880.7|84855.7|84878.7|84853.7|20
1620282500000|2021-05-06 06:28:20|84880.1|84855.1|84881|84856|84881|84856|84879.6|84854.6|19
1620282510000|2021-05-06 06:28:30|84879.7|84854.7|84878.5|84853.5|84880.1|84855.1|84877.8|84852.8|22
1620282520000|2021-05-06 06:28:40|84878.8|84853.8|84878.7|84853.7|84890.5|84858.4|84877.2|84839.8|32
1620282530000|2021-05-06 06:28:50|84879.3|84854.3|84874.1|84849.1|84887.4|84854.4|84873.7|84836.9|20
1620282540000|2021-05-06 06:29:00|84874.4|84849.4|84875.1|84850.1|84876.9|84851.9|84871.3|84846.3|17
1620282550000|2021-05-06 06:29:10|84874.4|84849.4|84891.6|84841.6|84898.3|84857.8|84872.1|84834.9|32
1620282560000|2021-05-06 06:29:20|84879.1|84854.1|84883.4|84858.4|84896.1|84861.9|84879.1|84837.3|28
1620282570000|2021-05-06 06:29:30|84883.1|84858.1|84879|84854|84883.1|84858.1|84878.4|84853.4|23
1620282580000|2021-05-06 06:29:40|84878.7|84853.7|84884.9|84859.9|84897.3|84863.1|84878.7|84845.3|24
1620282590000|2021-05-06 06:29:50|84884.1|84859.1|84886.6|84861.6|84887|84862|84877.9|84852.9|29
1620282600000|2021-05-06 06:30:00|84887|84862|84891.2|84866.2|84891.6|84866.6|84885.3|84860.3|32
1620282610000|2021-05-06 06:30:10|84891.5|84866.5|84884.3|84859.3|84901|84866.5|84879.4|84843|34
1620282620000|2021-05-06 06:30:20|84884.8|84859.8|84885.3|84860.3|84902.1|84865.4|84882.2|84844.5|35
1620282630000|2021-05-06 06:30:30|84885.8|84860.8|84893.5|84868.5|84903.3|84868.5|84885.7|84848.6|35
1620282640000|2021-05-06 06:30:40|84894.6|84869.6|84898.1|84873.1|84898.5|84873.5|84890.6|84865.6|33
1620282650000|2021-05-06 06:30:50|84897.6|84872.6|84911.7|84861.7|84911.7|84876.4|84888.9|84861.4|34
1620282660000|2021-05-06 06:31:00|84897.7|84872.7|84893.8|84868.8|84905.7|84880.7|84893.8|84868.8|33
1620282670000|2021-05-06 06:31:10|84894.6|84869.6|84886.6|84861.6|84904.5|84869.7|84885.4|84853.1|30
1620282680000|2021-05-06 06:31:20|84886.4|84861.4|84879.8|84854.8|84886.4|84861.4|84878.2|84853.2|21
1620282690000|2021-05-06 06:31:30|84878.3|84853.3|84877.2|84852.2|84879.7|84854.7|84877|84852|26
1620282700000|2021-05-06 06:31:40|84876.7|84851.7|84885.8|84860.8|84888.2|84863.2|84876.7|84851.7|32
1620282710000|2021-05-06 06:31:50|84886.8|84861.8|84884.4|84859.4|84898.9|84861.8|84882.8|84845.6|24
1620282720000|2021-05-06 06:32:00|84884.5|84859.5|84887.8|84862.8|84889.8|84864.8|84884.2|84859.2|30
1620282730000|2021-05-06 06:32:10|84888.7|84863.7|84888|84863|84889.5|84864.5|84888|84863|11
1620282740000|2021-05-06 06:32:20|84888.4|84863.4|84890.1|84865.1|84890.7|84865.7|84887.9|84862.9|13
1620282750000|2021-05-06 06:32:30|84890.5|84865.5|84891.5|84866.5|84891.6|84866.6|84889.1|84864.1|21
1620282760000|2021-05-06 06:32:40|84891.3|84866.3|84894.5|84869.5|84895.2|84870.2|84891.3|84866.3|23
1620282770000|2021-05-06 06:32:50|84894.4|84869.4|84910|84885|84910|84885|84891.6|84866.6|18
1620282780000|2021-05-06 06:33:00|84909.9|84884.9|84900.4|84875.4|84916.2|84884.9|84899.9|84866.2|18
1620282790000|2021-05-06 06:33:10|84900.2|84875.2|84897.6|84872.6|84900.2|84875.2|84896|84871|19
1620282800000|2021-05-06 06:33:20|84897.2|84872.2|84907.4|84882.4|84921|84882.4|84889.6|84854.5|26
1620282810000|2021-05-06 06:33:30|84907.8|84882.8|84905.8|84880.8|84907.8|84882.8|84905.1|84880.1|16
1620282820000|2021-05-06 06:33:40|84906|84881|84906.3|84881.3|84907|84882|84905.5|84880.5|15
1620282830000|2021-05-06 06:33:50|84906.4|84881.4|84906|84881|84907.2|84882.2|84905.1|84880.1|19
1620282840000|2021-05-06 06:34:00|84905.6|84880.6|84899.5|84874.5|84905.7|84880.7|84896.8|84871.8|30
1620282850000|2021-05-06 06:34:10|84899.1|84874.1|84899.7|84874.7|84900.3|84875.3|84898.7|84873.7|15
1620282860000|2021-05-06 06:34:20|84899.8|84874.8|84901.2|84876.2|84902.7|84877.7|84898.8|84873.8|20
1620282870000|2021-05-06 06:34:30|84900.5|84875.5|84893|84868|84900.9|84875.9|84888|84863|21
1620282880000|2021-05-06 06:34:40|84892.7|84867.7|84890.4|84865.4|84892.9|84867.9|84889.8|84864.8|15
1620282890000|2021-05-06 06:34:50|84890|84865|84897.1|84872.1|84900.9|84875.9|84888.7|84863.7|23
1620282900000|2021-05-06 06:35:00|84897.6|84872.6|84881.4|84856.4|84897.6|84872.6|84878.6|84853.6|19
1620282910000|2021-05-06 06:35:10|84882.1|84857.1|84880.5|84855.5|84882.1|84857.1|84879.1|84854.1|24
1620282920000|2021-05-06 06:35:20|84880.7|84855.7|84885.5|84860.5|84885.6|84860.6|84879.8|84854.8|24
1620282930000|2021-05-06 06:35:30|84884.9|84859.9|84889.5|84864.5|84891.1|84866.1|84884.9|84859.9|24
1620282940000|2021-05-06 06:35:40|84889.1|84864.1|84889.1|84864.1|84889.4|84864.4|84888.1|84863.1|24
1620282950000|2021-05-06 06:35:50|84889.8|84864.8|84884.3|84859.3|84889.9|84864.9|84883.6|84858.6|24
1620282960000|2021-05-06 06:36:00|84884.6|84859.6|84883.3|84858.3|84884.6|84859.6|84882.6|84857.6|19
1620282970000|2021-05-06 06:36:10|84883.4|84858.4|84884.7|84859.7|84885|84860|84883|84858|15
1620282980000|2021-05-06 06:36:20|84884.8|84859.8|84874.8|84849.8|84884.8|84859.8|84873.9|84848.9|22
1620282990000|2021-05-06 06:36:30|84875.3|84850.3|84875.4|84850.4|84877.8|84852.8|84874.7|84849.7|21
1620283000000|2021-05-06 06:36:40|84872.2|84847.2|84855.2|84830.2|84872.2|84847.2|84854.7|84829.7|27
1620283010000|2021-05-06 06:36:50|84855.7|84830.7|84841.4|84816.4|84857|84832|84841.4|84816.4|32
1620283020000|2021-05-06 06:37:00|84843.1|84818.1|84860.8|84835.8|84864.7|84839.7|84842.5|84817.5|38
1620283030000|2021-05-06 06:37:10|84861.7|84836.7|84845.6|84820.6|84863.6|84838.6|84844.2|84819.2|26
1620283040000|2021-05-06 06:37:20|84846.4|84821.4|84837.3|84812.3|84846.9|84821.9|84836.8|84811.8|35
1620283050000|2021-05-06 06:37:30|84838.6|84813.6|84836.9|84811.9|84841.8|84816.8|84835.1|84810.1|29
1620283060000|2021-05-06 06:37:40|84852.4|84802.4|84833.4|84808.4|84852.4|84812.6|84832|84798.9|29
1620283070000|2021-05-06 06:37:50|84832.7|84807.7|84836.5|84811.5|84837.5|84812.5|84827|84802|37
1620283080000|2021-05-06 06:38:00|84835.6|84810.6|84842.4|84817.4|84842.8|84817.8|84835.5|84810.5|28
1620283090000|2021-05-06 06:38:10|84842.5|84817.5|84825|84800|84842.8|84817.8|84825|84800|31
1620283100000|2021-05-06 06:38:20|84824.8|84799.8|84818.7|84793.7|84826|84801|84817.5|84792.5|32
1620283110000|2021-05-06 06:38:30|84818.3|84793.3|84813.2|84788.2|84824.9|84799.9|84807.6|84782.6|34
1620283120000|2021-05-06 06:38:40|84814.4|84789.4|84815.7|84790.7|84819.4|84794.4|84813.9|84788.9|35
1620283130000|2021-05-06 06:38:50|84816|84791|84816.7|84791.7|84819.5|84794.5|84815.1|84790.1|25
1620283140000|2021-05-06 06:39:00|84815.3|84790.3|84818|84793|84819.3|84794.3|84815.3|84790.3|19
1620283150000|2021-05-06 06:39:10|84813|84788|84815.9|84790.9|84815.9|84790.9|84805.3|84780.3|33
1620283160000|2021-05-06 06:39:20|84815|84790|84816|84791|84820.4|84795.4|84815|84790|22
1620283170000|2021-05-06 06:39:30|84815.6|84790.6|84812.9|84787.9|84815.6|84790.6|84810|84785|37
1620283180000|2021-05-06 06:39:40|84813|84788|84819.5|84794.5|84819.5|84794.5|84812.8|84787.8|19
1620283190000|2021-05-06 06:39:50|84820.3|84795.3|84821.5|84796.5|84821.5|84796.5|84818.8|84793.8|18
1620283200000|2021-05-06 06:40:00|84821.8|84796.8|84808|84783|84822.9|84797.9|84807.9|84782.9|37
1620283210000|2021-05-06 06:40:10|84808.6|84783.6|84818.6|84793.6|84830|84796.7|84807.9|84771.7|30
1620283220000|2021-05-06 06:40:20|84820.2|84795.2|84816.5|84791.5|84820.5|84795.5|84808.4|84783.4|37
1620283230000|2021-05-06 06:40:30|84816.7|84791.7|84820|84795|84820.3|84795.3|84816.5|84791.5|24
1620283240000|2021-05-06 06:40:40|84820.8|84795.8|84819.2|84794.2|84821.2|84796.2|84818.8|84793.8|24
1620283250000|2021-05-06 06:40:50|84818.7|84793.7|84820.6|84795.6|84820.9|84795.9|84818|84793|22
1620283260000|2021-05-06 06:41:00|84820.2|84795.2|84817.8|84792.8|84821.5|84796.5|84816.1|84791.1|24
1620283270000|2021-05-06 06:41:10|84817.9|84792.9|84828.6|84803.6|84828.6|84803.6|84817.9|84792.9|28
1620283280000|2021-05-06 06:41:20|84827.8|84802.8|84823.3|84798.3|84828.1|84803.1|84822.1|84797.1|25
1620283290000|2021-05-06 06:41:30|84824|84799|84823.7|84798.7|84825.3|84800.3|84823.7|84798.7|23
1620283300000|2021-05-06 06:41:40|84823.9|84798.9|84813.9|84788.9|84824.5|84799.5|84807.6|84782.6|34
1620283310000|2021-05-06 06:41:50|84814.6|84789.6|84818.3|84793.3|84820.1|84795.1|84814.3|84789.3|26
1620283320000|2021-05-06 06:42:00|84818.5|84793.5|84816.9|84791.9|84818.9|84793.9|84815.1|84790.1|27
1620283330000|2021-05-06 06:42:10|84815.2|84790.2|84802.8|84777.8|84829.7|84792.1|84799.4|84772.5|42
1620283340000|2021-05-06 06:42:20|84802.9|84777.9|84808.8|84783.8|84819.7|84783.9|84802.9|84769.5|37
1620283350000|2021-05-06 06:42:30|84809.7|84784.7|84808.3|84783.3|84810.4|84785.4|84805.1|84780.1|36
1620283360000|2021-05-06 06:42:40|84808.6|84783.6|84802.4|84777.4|84812.3|84787.3|84801.3|84776.3|31
1620283370000|2021-05-06 06:42:50|84802.1|84777.1|84796.9|84771.9|84803.6|84778.6|84796.3|84771.3|26
1620283380000|2021-05-06 06:43:00|84795.7|84770.7|84810.6|84785.6|84810.6|84785.6|84794.5|84769.5|36
1620283390000|2021-05-06 06:43:10|84813|84788|84812.3|84787.3|84814.6|84789.6|84811.5|84786.5|28
1620283400000|2021-05-06 06:43:20|84812.6|84787.6|84801.8|84776.8|84812.6|84787.6|84800.9|84775.9|33
1620283410000|2021-05-06 06:43:30|84813.8|84763.8|84801.6|84776.6|84813.8|84778.5|84798.3|84763.8|36
1620283420000|2021-05-06 06:43:40|84801.4|84776.4|84801.3|84776.3|84803.1|84778.1|84801.3|84776.3|23
1620283430000|2021-05-06 06:43:50|84801.5|84776.5|84799.2|84774.2|84817.3|84779.2|84799.2|84767.3|32
1620283440000|2021-05-06 06:44:00|84798.4|84773.4|84793|84768|84806|84773.6|84791.3|84754.8|29
1620283450000|2021-05-06 06:44:10|84792.7|84767.7|84811.8|84786.8|84811.8|84786.8|84792.3|84759.8|29
1620283460000|2021-05-06 06:44:20|84810.3|84785.3|84811.3|84786.3|84811.3|84786.3|84808.1|84783.1|29
1620283470000|2021-05-06 06:44:30|84810.8|84785.8|84801.4|84776.4|84811.1|84786.1|84800.9|84775.9|29
1620283480000|2021-05-06 06:44:40|84800.7|84775.7|84810|84785|84811.2|84785|84798.1|84761.2|32
1620283490000|2021-05-06 06:44:50|84810.2|84785.2|84796.8|84771.8|84820.2|84785.9|84796.8|84770.2|23
1620283500000|2021-05-06 06:45:00|84795.4|84770.4|84802.9|84777.9|84816.5|84778.8|84794.8|84766.2|37
1620283510000|2021-05-06 06:45:10|84803|84778|84802.4|84777.4|84804.3|84779.3|84800.7|84775.7|22
1620283520000|2021-05-06 06:45:20|84802.3|84777.3|84807.3|84782.3|84807.3|84782.3|84800.6|84775.6|22
1620283530000|2021-05-06 06:45:30|84806.5|84781.5|84806.1|84781.1|84810.3|84785.3|84805|84780|29
1620283540000|2021-05-06 06:45:40|84807.1|84782.1|84805.3|84780.3|84808.3|84783.3|84803.9|84778.9|34
1620283550000|2021-05-06 06:45:50|84805.7|84780.7|84804.6|84779.6|84815.1|84782|84803.6|84765.1|24
1620283560000|2021-05-06 06:46:00|84804.8|84779.8|84799.1|84774.1|84807.1|84782.1|84799.1|84774.1|23
1620283570000|2021-05-06 06:46:10|84798.9|84773.9|84797.2|84772.2|84800.7|84775.7|84796.6|84771.6|25
1620283580000|2021-05-06 06:46:20|84797.3|84772.3|84798.6|84773.6|84799.4|84774.4|84797.2|84772.2|22
1620283590000|2021-05-06 06:46:30|84799.5|84774.5|84794.9|84769.9|84799.5|84774.5|84794.9|84769.9|20
1620283600000|2021-05-06 06:46:40|84795.3|84770.3|84807.3|84782.3|84807.3|84782.3|84795.3|84770.3|35
1620283610000|2021-05-06 06:46:50|84807.1|84782.1|84805.9|84780.9|84809.3|84784.3|84805.1|84780.1|30
1620283620000|2021-05-06 06:47:00|84807|84782|84811.6|84786.6|84812.4|84787.4|84806.1|84781.1|26
1620283630000|2021-05-06 06:47:10|84811.5|84786.5|84815.8|84790.8|84816.6|84791.6|84811.1|84786.1|27
1620283640000|2021-05-06 06:47:20|84815.7|84790.7|84806.6|84781.6|84816.1|84791.1|84806.6|84781.6|31
1620283650000|2021-05-06 06:47:30|84806.5|84781.5|84807.1|84782.1|84807.8|84782.8|84806.5|84781.5|14
1620283660000|2021-05-06 06:47:40|84807.3|84782.3|84807.9|84782.9|84808.1|84783.1|84807.1|84782.1|17
1620283670000|2021-05-06 06:47:50|84808.2|84783.2|84807.6|84782.6|84810.3|84785.3|84807.5|84782.5|21
1620283680000|2021-05-06 06:48:00|84807.9|84782.9|84807.1|84782.1|84808.1|84783.1|84806.9|84781.9|20
1620283690000|2021-05-06 06:48:10|84807.4|84782.4|84808.3|84783.3|84808.9|84783.9|84807.3|84782.3|18
1620283700000|2021-05-06 06:48:20|84808.1|84783.1|84806.9|84781.9|84808.5|84783.5|84806.5|84781.5|24
1620283710000|2021-05-06 06:48:30|84806.2|84781.2|84802.3|84777.3|84806.2|84781.2|84802.3|84777.3|26
1620283720000|2021-05-06 06:48:40|84802.6|84777.6|84801.5|84776.5|84802.6|84777.6|84801.3|84776.3|13
1620283730000|2021-05-06 06:48:50|84801.7|84776.7|84786.9|84761.9|84801.7|84776.7|84783.3|84758.3|28
1620283740000|2021-05-06 06:49:00|84786.6|84761.6|84773.4|84748.4|84786.6|84761.6|84772.6|84747.6|31
1620283750000|2021-05-06 06:49:10|84773.6|84748.6|84757.2|84732.2|84775.2|84750.2|84757.2|84732.2|33
1620283760000|2021-05-06 06:49:20|84772.6|84722.6|84774.3|84724.3|84774.3|84735.7|84759.8|84721.2|30
1620283770000|2021-05-06 06:49:30|84775|84725|84775.2|84725.2|84775.8|84737.5|84761.6|84724|19
1620283780000|2021-05-06 06:49:40|84775.7|84725.7|84764.1|84739.1|84776.8|84739.2|84763|84724.9|19
1620283790000|2021-05-06 06:49:50|84764.4|84739.4|84774.4|84749.4|84776.4|84751.4|84763.9|84738.9|24
1620283800000|2021-05-06 06:50:00|84775.1|84750.1|84765.8|84740.8|84775.5|84750.5|84765.2|84740.2|31
1620283810000|2021-05-06 06:50:10|84765.6|84740.6|84765.9|84740.9|84769.7|84744.7|84764.5|84739.5|35
1620283820000|2021-05-06 06:50:20|84766|84741|84767.4|84742.4|84768.7|84743.7|84765.2|84740.2|31
1620283830000|2021-05-06 06:50:30|84767.3|84742.3|84769.2|84744.2|84771.8|84746.8|84766.4|84741.4|33
1620283840000|2021-05-06 06:50:40|84769.5|84744.5|84775.5|84750.5|84776.3|84751.3|84768.3|84743.3|29
1620283850000|2021-05-06 06:50:50|84776.6|84751.6|84776.6|84751.6|84776.6|84751.6|84773.1|84748.1|27
1620283860000|2021-05-06 06:51:00|84774.4|84749.4|84776.8|84751.8|84778.8|84753.8|84774.4|84749.4|23
1620283870000|2021-05-06 06:51:10|84777.2|84752.2|84775.7|84750.7|84779|84754|84774.6|84749.6|22
1620283880000|2021-05-06 06:51:20|84775.2|84750.2|84776.6|84751.6|84776.6|84751.6|84771.8|84746.8|26
1620283890000|2021-05-06 06:51:30|84776.2|84751.2|84767|84742|84776.2|84751.2|84766.8|84741.8|30
1620283900000|2021-05-06 06:51:40|84768|84743|84767.7|84742.7|84768.5|84743.5|84767.4|84742.4|20
1620283910000|2021-05-06 06:51:50|84767.5|84742.5|84768.6|84743.6|84768.9|84743.9|84766.7|84741.7|19
1620283920000|2021-05-06 06:52:00|84768.4|84743.4|84764.9|84739.9|84772.6|84747.6|84764.9|84739.9|27
1620283930000|2021-05-06 06:52:10|84763.6|84738.6|84766.8|84741.8|84768.6|84743.6|84763.6|84738.6|25
1620283940000|2021-05-06 06:52:20|84766.7|84741.7|84770|84745|84770.1|84745.1|84765.8|84740.8|25
1620283950000|2021-05-06 06:52:30|84770.2|84745.2|84775.5|84750.5|84775.5|84750.5|84769.6|84744.6|22
1620283960000|2021-05-06 06:52:40|84775.3|84750.3|84775.9|84750.9|84776|84751|84770.8|84745.8|36
1620283970000|2021-05-06 06:52:50|84776.5|84751.5|84776|84751|84776.8|84751.8|84774.2|84749.2|25
1620283980000|2021-05-06 06:53:00|84775.6|84750.6|84780.4|84755.4|84780.5|84755.5|84775.6|84750.6|30
1620283990000|2021-05-06 06:53:10|84779.7|84754.7|84781.5|84756.5|84785.6|84760.6|84779.7|84754.7|34
1620284000000|2021-05-06 06:53:20|84781.1|84756.1|84780.8|84755.8|84783.4|84758.4|84778.1|84753.1|31
1620284010000|2021-05-06 06:53:30|84781.4|84756.4|84782.1|84757.1|84782.9|84757.9|84780.3|84755.3|23
1620284020000|2021-05-06 06:53:40|84782.5|84757.5|84777.6|84752.6|84782.7|84757.7|84775.9|84750.9|28
1620284030000|2021-05-06 06:53:50|84776.7|84751.7|84782.7|84757.7|84783.6|84758.6|84776.7|84751.7|22
1620284040000|2021-05-06 06:54:00|84783.4|84758.4|84781.9|84756.9|84784.4|84759.4|84780.6|84755.6|28
1620284050000|2021-05-06 06:54:10|84781.8|84756.8|84777.4|84752.4|84781.8|84756.8|84775.7|84750.7|29
1620284060000|2021-05-06 06:54:20|84777.5|84752.5|84777.1|84752.1|84777.5|84752.5|84776.2|84751.2|18
1620284070000|2021-05-06 06:54:30|84777.4|84752.4|84773.8|84748.8|84777.4|84752.4|84772.4|84747.4|23
1620284080000|2021-05-06 06:54:40|84773.9|84748.9|84773.9|84748.9|84782|84757|84773.6|84748.6|25
1620284090000|2021-05-06 06:54:50|84772.1|84747.1|84773.4|84748.4|84775.1|84750.1|84771.2|84746.2|22
1620284100000|2021-05-06 06:55:00|84771.9|84746.9|84773.2|84748.2|84773.8|84748.8|84770.6|84745.6|30
1620284110000|2021-05-06 06:55:10|84773|84748|84771.3|84746.3|84774.2|84749.2|84771.1|84746.1|26
1620284120000|2021-05-06 06:55:20|84771.6|84746.6|84771.2|84746.2|84772.3|84747.3|84771|84746|22
1620284130000|2021-05-06 06:55:30|84771.3|84746.3|84768.2|84743.2|84771.6|84746.6|84766.3|84741.3|21
1620284140000|2021-05-06 06:55:40|84767.5|84742.5|84756.7|84731.7|84767.5|84742.5|84754.8|84729.8|29
1620284150000|2021-05-06 06:55:50|84755.4|84730.4|84760.2|84735.2|84760.2|84735.2|84753.9|84728.9|32
1620284160000|2021-05-06 06:56:00|84760.1|84735.1|84759.2|84734.2|84760.5|84735.5|84758.6|84733.6|24
1620284170000|2021-05-06 06:56:10|84759.3|84734.3|84758.2|84733.2|84759.7|84734.7|84758.1|84733.1|20
1620284180000|2021-05-06 06:56:20|84758.9|84733.9|84764.4|84739.4|84764.4|84739.4|84758.9|84733.9|21
1620284190000|2021-05-06 06:56:30|84764.9|84739.9|84758.4|84733.4|84764.9|84739.9|84757.6|84732.6|29
1620284200000|2021-05-06 06:56:40|84758.3|84733.3|84762.7|84737.7|84763|84738|84757.4|84732.4|25
1620284210000|2021-05-06 06:56:50|84763.1|84738.1|84763.2|84738.2|84764.4|84739.4|84761.8|84736.8|26
1620284220000|2021-05-06 06:57:00|84763|84738|84772.9|84747.9|84774|84749|84763|84738|31
1620284230000|2021-05-06 06:57:10|84772.8|84747.8|84772.5|84747.5|84780.1|84755.1|84772.2|84747.2|25
1620284240000|2021-05-06 06:57:20|84772.2|84747.2|84772.6|84722.6|84774.8|84749.8|84758.6|84720.3|38
1620284250000|2021-05-06 06:57:30|84770.3|84720.3|84760.9|84735.9|84773.2|84737.5|84758|84720.3|38
1620284260000|2021-05-06 06:57:40|84761.7|84736.7|84777.2|84752.2|84777.2|84752.2|84761.1|84736.1|34
1620284270000|2021-05-06 06:57:50|84777.8|84752.8|84770.8|84745.8|84780.8|84755.8|84770.1|84745.1|33
1620284280000|2021-05-06 06:58:00|84769.8|84744.8|84768.9|84743.9|84772.4|84747.4|84768.6|84743.6|30
1620284290000|2021-05-06 06:58:10|84769.2|84744.2|84768.9|84743.9|84771.7|84746.7|84765.9|84740.9|27
1620284300000|2021-05-06 06:58:20|84769.1|84744.1|84766|84741|84769.1|84744.1|84765.8|84740.8|21
1620284310000|2021-05-06 06:58:30|84766.1|84741.1|84756.6|84731.6|84768.7|84743.7|84750.8|84725.8|35
1620284320000|2021-05-06 06:58:40|84757.1|84732.1|84764.9|84739.9|84764.9|84739.9|84756.5|84731.5|22
1620284330000|2021-05-06 06:58:50|84765.1|84740.1|84764.6|84739.6|84765.4|84740.4|84763.2|84738.2|23
1620284340000|2021-05-06 06:59:00|84764.8|84739.8|84770.6|84745.6|84773.6|84748.6|84764.8|84739.8|29
1620284350000|2021-05-06 06:59:10|84770.8|84745.8|84772.9|84747.9|84775.1|84750.1|84769.9|84744.9|26
1620284360000|2021-05-06 06:59:20|84772.7|84747.7|84775.6|84750.6|84776|84751|84772.7|84747.7|31
1620284370000|2021-05-06 06:59:30|84775.7|84750.7|84778.1|84753.1|84778.1|84753.1|84775.4|84750.4|29
1620284380000|2021-05-06 06:59:40|84775.9|84750.9|84776|84751|84777.7|84752.7|84775.9|84750.9|24
1620284390000|2021-05-06 06:59:50|84776.6|84751.6|84777.5|84752.5|84777.5|84752.5|84774.2|84749.2|25
1620284400000|2021-05-06 07:00:00|84777.2|84752.2|84776.5|84751.5|84777.6|84752.6|84771.8|84746.8|39
1620284410000|2021-05-06 07:00:10|84776.1|84751.1|84766|84741|84776.5|84751.5|84765.2|84740.2|28
1620284420000|2021-05-06 07:00:20|84767.1|84742.1|84769|84744|84769|84744|84757.5|84732.5|36
1620284430000|2021-05-06 07:00:30|84769.1|84744.1|84754.6|84729.6|84769.1|84744.1|84752.4|84727.4|34
1620284440000|2021-05-06 07:00:40|84754.5|84729.5|84762.1|84737.1|84763|84738|84753.8|84728.8|28
1620284450000|2021-05-06 07:00:50|84762.2|84737.2|84765|84740|84765.5|84740.5|84760.4|84735.4|28
1620284460000|2021-05-06 07:01:00|84765.6|84740.6|84775.8|84750.8|84782.3|84750.8|84764.5|84731.5|34
1620284470000|2021-05-06 07:01:10|84774.9|84749.9|84775.8|84750.8|84775.9|84750.9|84772.6|84747.6|19
1620284480000|2021-05-06 07:01:20|84775.9|84750.9|84782.5|84757.5|84794.1|84758.8|84774.9|84744.1|28
1620284490000|2021-05-06 07:01:30|84783.7|84758.7|84785.5|84760.5|84786.8|84761.8|84783.7|84758.7|30
1620284500000|2021-05-06 07:01:40|84785.4|84760.4|84790.1|84765.1|84791.4|84766.4|84785.4|84760.4|35
1620284510000|2021-05-06 07:01:50|84789.3|84764.3|84786.9|84761.9|84791.9|84766.9|84785|84760|32
1620284520000|2021-05-06 07:02:00|84786.5|84761.5|84779.9|84754.9|84786.5|84761.5|84779.1|84754.1|37
1620284530000|2021-05-06 07:02:10|84779.5|84754.5|84784.2|84759.2|84787.8|84762.8|84778.3|84753.3|35
1620284540000|2021-05-06 07:02:20|84784.4|84759.4|84773.2|84748.2|84785.9|84760.9|84773.2|84748.2|35
1620284550000|2021-05-06 07:02:30|84772.6|84747.6|84760.5|84735.5|84772.7|84747.7|84760.5|84735.5|35
1620284560000|2021-05-06 07:02:40|84760.2|84735.2|84751.2|84726.2|84763|84738|84750|84725|40
1620284570000|2021-05-06 07:02:50|84750.4|84725.4|84745|84720|84750.6|84725.6|84744|84719|34
1620284580000|2021-05-06 07:03:00|84742.6|84717.6|84737|84712|84742.7|84717.7|84734.8|84709.8|35
1620284590000|2021-05-06 07:03:10|84737.4|84712.4|84735.5|84710.5|84741|84716|84735.4|84710.4|32
1620284600000|2021-05-06 07:03:20|84736.8|84711.8|84732.3|84707.3|84736.8|84711.8|84729.7|84704.7|37
1620284610000|2021-05-06 07:03:30|84730.8|84705.8|84732.9|84707.9|84733.8|84708.8|84730.6|84705.6|37
1620284620000|2021-05-06 07:03:40|84734.5|84709.5|84730.1|84705.1|84734.5|84709.5|84729.4|84704.4|31
1620284630000|2021-05-06 07:03:50|84729.9|84704.9|84727.4|84702.4|84730.1|84705.1|84722.4|84697.4|28
1620284640000|2021-05-06 07:04:00|84727.5|84702.5|84723.4|84698.4|84727.5|84702.5|84718.7|84693.7|31
1620284650000|2021-05-06 07:04:10|84722.9|84697.9|84713|84688|84726.1|84700.6|84712.3|84673.9|34
1620284660000|2021-05-06 07:04:20|84712.7|84687.7|84714.8|84689.8|84716.5|84691.5|84710.8|84685.8|39
1620284670000|2021-05-06 07:04:30|84714.5|84689.5|84697.6|84672.6|84716.3|84691.3|84693.8|84668.8|43
1620284680000|2021-05-06 07:04:40|84698.3|84673.3|84684.5|84659.5|84699.9|84674.9|84683|84658|37
1620284690000|2021-05-06 07:04:50|84687|84662|84682.7|84657.7|84701.7|84666.7|84682.7|84648.7|41
1620284700000|2021-05-06 07:05:00|84690.4|84640.4|84693|84668|84703.5|84668|84678.3|84637.6|42
1620284710000|2021-05-06 07:05:10|84705.6|84655.6|84702.6|84677.6|84707.9|84679.2|84694.7|84655.6|37
1620284720000|2021-05-06 07:05:20|84703.5|84678.5|84710.9|84685.9|84713.3|84688.3|84702|84677|39
1620284730000|2021-05-06 07:05:30|84711.5|84686.5|84726.7|84676.7|84728.5|84691|84707.3|84670.6|31
1620284740000|2021-05-06 07:05:40|84726|84676|84710.8|84685.8|84726|84687.3|84703.9|84671.5|36
1620284750000|2021-05-06 07:05:50|84712.8|84687.8|84707.5|84682.5|84727.7|84690.5|84706.2|84674.3|34
1620284760000|2021-05-06 07:06:00|84712.2|84687.2|84706.9|84681.9|84712.5|84687.5|84703.6|84678.6|39
1620284770000|2021-05-06 07:06:10|84706.8|84681.8|84711.9|84686.9|84716.5|84691.5|84706.7|84681.7|40
1620284780000|2021-05-06 07:06:20|84711.8|84686.8|84715.4|84690.4|84716.4|84691.4|84711.3|84686.3|32
1620284790000|2021-05-06 07:06:30|84715.6|84690.6|84720.2|84695.2|84720.2|84695.2|84713.7|84688.7|33
1620284800000|2021-05-06 07:06:40|84721.8|84696.8|84725.6|84700.6|84726.4|84701.4|84720.4|84695.4|37
1620284810000|2021-05-06 07:06:50|84725.7|84700.7|84724.8|84699.8|84725.8|84700.8|84724.2|84699.2|24
1620284820000|2021-05-06 07:07:00|84723|84698|84720.9|84695.9|84723|84698|84720|84695|40
1620284830000|2021-05-06 07:07:10|84720.8|84695.8|84714.9|84689.9|84721.9|84696.9|84713|84688|34
1620284840000|2021-05-06 07:07:20|84713.7|84688.7|84710.5|84685.5|84713.7|84688.7|84710.5|84685.5|29
1620284850000|2021-05-06 07:07:30|84710.1|84685.1|84713|84688|84716.6|84691.6|84709.6|84684.6|32
1620284860000|2021-05-06 07:07:40|84712.8|84687.8|84705.3|84680.3|84723.2|84688.1|84703.4|84673.2|34
1620284870000|2021-05-06 07:07:50|84705|84680|84705.2|84680.2|84706.2|84681.2|84703.5|84678.5|36
1620284880000|2021-05-06 07:08:00|84705.3|84680.3|84699|84674|84705.3|84680.3|84698.3|84673.3|39
1620284890000|2021-05-06 07:08:10|84698|84673|84696.4|84671.4|84699.5|84674.5|84695|84670|30
1620284900000|2021-05-06 07:08:20|84694.6|84669.6|84689.4|84664.4|84694.8|84669.8|84689.4|84664.4|26
1620284910000|2021-05-06 07:08:30|84689.5|84664.5|84680.3|84655.3|84690.3|84665.3|84680.3|84655.3|28
1620284920000|2021-05-06 07:08:40|84681.4|84656.4|84686.1|84661.1|84697.8|84661.1|84680.3|84647.2|35
1620284930000|2021-05-06 07:08:50|84686.7|84661.7|84665.8|84640.8|84687.6|84662.6|84662.6|84637.6|37
1620284940000|2021-05-06 07:09:00|84666.4|84641.4|84664.5|84639.5|84672.7|84647.7|84660.3|84635.3|39
1620284950000|2021-05-06 07:09:10|84665.2|84640.2|84671.1|84646.1|84674.1|84649.1|84663.1|84638.1|39
1620284960000|2021-05-06 07:09:20|84670.8|84645.8|84668.4|84643.4|84671.5|84646.5|84665.8|84640.8|26
1620284970000|2021-05-06 07:09:30|84668.6|84643.6|84671.6|84646.6|84673.5|84648.5|84666.5|84641.5|31
1620284980000|2021-05-06 07:09:40|84672.3|84647.3|84672.5|84647.5|84675.5|84650.5|84670.5|84645.5|37
1620284990000|2021-05-06 07:09:50|84673.7|84648.7|84676.6|84651.6|84677.9|84652.9|84669.5|84644.5|36
1620285000000|2021-05-06 07:10:00|84676.2|84651.2|84682.9|84657.9|84684.4|84659.4|84674.5|84649.5|35
1620285010000|2021-05-06 07:10:10|84683|84658|84684.7|84659.7|84684.7|84659.7|84680.2|84655.2|27
1620285020000|2021-05-06 07:10:20|84688|84663|84692.9|84667.9|84697.4|84672.4|84688|84663|31
1620285030000|2021-05-06 07:10:30|84692.4|84667.4|84687.8|84662.8|84693.3|84668.3|84686.1|84661.1|37
1620285040000|2021-05-06 07:10:40|84686.4|84661.4|84699.4|84674.4|84711.5|84675.6|84686.3|84661.3|30
1620285050000|2021-05-06 07:10:50|84698.9|84673.9|84696|84671|84699.5|84674.5|84695.9|84670.9|23
1620285060000|2021-05-06 07:11:00|84695.4|84670.4|84696.4|84671.4|84697.4|84672.4|84690.3|84665.3|38
1620285070000|2021-05-06 07:11:10|84698.2|84673.2|84699.5|84674.5|84703.4|84678.4|84698.2|84673.2|33
1620285080000|2021-05-06 07:11:20|84699.4|84674.4|84698.8|84673.8|84700.8|84675.8|84695.2|84670.2|38
1620285090000|2021-05-06 07:11:30|84699.3|84674.3|84695.5|84670.5|84699.4|84674.4|84691.4|84666.4|35
1620285100000|2021-05-06 07:11:40|84695.6|84670.6|84708.8|84683.8|84708.8|84683.8|84694.9|84669.9|31
1620285110000|2021-05-06 07:11:50|84708.9|84683.9|84706.3|84681.3|84708.9|84683.9|84703.6|84678.6|34
1620285120000|2021-05-06 07:12:00|84706|84681|84711.1|84686.1|84712.5|84687.5|84705.5|84680.5|32
1620285130000|2021-05-06 07:12:10|84711.8|84686.8|84710.5|84685.5|84716.4|84691.4|84709|84684|29
1620285140000|2021-05-06 07:12:20|84710.3|84685.3|84723|84698|84724.2|84699.2|84708.2|84683.2|36
1620285150000|2021-05-06 07:12:30|84723.2|84698.2|84720|84695|84724.1|84699.1|84718.8|84693.8|31
1620285160000|2021-05-06 07:12:40|84719.9|84694.9|84713.2|84688.2|84720.6|84695.6|84712.3|84687.3|25
1620285170000|2021-05-06 07:12:50|84712.5|84687.5|84721.5|84696.5|84726.6|84701.6|84712.3|84687.3|38
1620285180000|2021-05-06 07:13:00|84721.6|84696.6|84727.4|84702.4|84727.9|84702.9|84721.6|84696.6|27
1620285190000|2021-05-06 07:13:10|84728.8|84703.8|84730.8|84705.8|84730.8|84705.8|84728.6|84703.6|33
1620285200000|2021-05-06 07:13:20|84730.4|84705.4|84735.8|84710.8|84736.5|84711.5|84729.9|84704.9|19
1620285210000|2021-05-06 07:13:30|84736.3|84711.3|84725|84700|84742.3|84717.3|84720.9|84695.9|40
1620285220000|2021-05-06 07:13:40|84723.7|84698.7|84723.3|84698.3|84726.1|84701.1|84720.6|84695.6|39
1620285230000|2021-05-06 07:13:50|84722.4|84697.4|84720.7|84695.7|84723.6|84698.6|84719.8|84694.8|36
1620285240000|2021-05-06 07:14:00|84721.2|84696.2|84709.5|84684.5|84733|84696.2|84708.3|84683|33
1620285250000|2021-05-06 07:14:10|84708.3|84683.3|84709.7|84684.7|84711.9|84686.9|84702.3|84677.3|39
1620285260000|2021-05-06 07:14:20|84710.5|84685.5|84715.3|84690.3|84716|84691|84708.5|84683.5|34
1620285270000|2021-05-06 07:14:30|84717.3|84692.3|84730.1|84680.1|84731.7|84703|84717.3|84679.1|37
1620285280000|2021-05-06 07:14:40|84729.7|84679.7|84716.2|84691.2|84729.7|84692.8|84714|84679.7|26
1620285290000|2021-05-06 07:14:50|84715.9|84690.9|84713.3|84688.3|84715.9|84690.9|84711.4|84686.4|25
1620285300000|2021-05-06 07:15:00|84713.2|84688.2|84714.6|84689.6|84714.6|84689.6|84711.9|84686.9|31
1620285310000|2021-05-06 07:15:10|84715.2|84690.2|84722.9|84697.9|84725|84700|84712.9|84687.9|32
1620285320000|2021-05-06 07:15:20|84724.1|84699.1|84732.8|84707.8|84732.8|84707.8|84720.3|84695.3|26
1620285330000|2021-05-06 07:15:30|84732.6|84707.6|84728.1|84703.1|84743.9|84707.6|84726.4|84693.1|35
1620285340000|2021-05-06 07:15:40|84728|84703|84725.9|84700.9|84744.2|84708|84725.9|84694.2|34
1620285350000|2021-05-06 07:15:50|84725.2|84700.2|84730.7|84705.7|84736.8|84711.8|84724.1|84699.1|29
1620285360000|2021-05-06 07:16:00|84731.7|84706.7|84733.3|84708.3|84738.8|84713.8|84731.7|84706.7|31
1620285370000|2021-05-06 07:16:10|84733.4|84708.4|84740.3|84715.3|84745.6|84720.6|84733.4|84708.4|31
1620285380000|2021-05-06 07:16:20|84740.2|84715.2|84738.8|84713.8|84745.9|84720.9|84733|84708|34
1620285390000|2021-05-06 07:16:30|84739|84714|84736.1|84711.1|84739|84714|84733.1|84708.1|26
1620285400000|2021-05-06 07:16:40|84736|84711|84734.7|84709.7|84740.4|84715.4|84732.4|84707.4|28
1620285410000|2021-05-06 07:16:50|84734.5|84709.5|84729.9|84704.9|84734.8|84709.8|84729.9|84704.9|28
1620285420000|2021-05-06 07:17:00|84729.1|84704.1|84732.6|84707.6|84733.6|84708.6|84727.7|84702.7|25
1620285430000|2021-05-06 07:17:10|84732.1|84707.1|84727.9|84702.9|84733.7|84708.7|84727.5|84702.5|30
1620285440000|2021-05-06 07:17:20|84728.2|84703.2|84723.1|84698.1|84736.7|84703.2|84721.1|84685.9|32
1620285450000|2021-05-06 07:17:30|84724.4|84699.4|84721.4|84696.4|84735.3|84701.4|84719.8|84684.9|29
1620285460000|2021-05-06 07:17:40|84721|84696|84736.4|84711.4|84739.7|84714.7|84721|84696|38
1620285470000|2021-05-06 07:17:50|84736.8|84711.8|84744.9|84719.9|84746.3|84721.3|84735.7|84710.7|33
1620285480000|2021-05-06 07:18:00|84744.6|84719.6|84749.2|84699.2|84751.3|84722.9|84737.3|84699.2|37
1620285490000|2021-05-06 07:18:10|84749.1|84699.1|84739.8|84714.8|84749.1|84715.3|84736.1|84697.9|26
1620285500000|2021-05-06 07:18:20|84739.7|84714.7|84745.3|84720.3|84754.1|84721.6|84737.6|84704.1|39
1620285510000|2021-05-06 07:18:30|84745.2|84720.2|84746.2|84721.2|84747.4|84722.4|84744.3|84719.3|30
1620285520000|2021-05-06 07:18:40|84746.3|84721.3|84749.4|84724.4|84749.4|84724.4|84745.9|84720.9|31
1620285530000|2021-05-06 07:18:50|84748.9|84723.9|84752.4|84727.4|84754.4|84729.4|84748.9|84723.9|34
1620285540000|2021-05-06 07:19:00|84752|84727|84745.5|84720.5|84752|84727|84745.5|84720.5|31
1620285550000|2021-05-06 07:19:10|84745.6|84720.6|84749.5|84724.5|84750.4|84725.4|84743.8|84718.8|31
1620285560000|2021-05-06 07:19:20|84750.3|84725.3|84743.8|84718.8|84751.2|84726.2|84741.6|84716.6|38
1620285570000|2021-05-06 07:19:30|84744.9|84719.9|84740.3|84715.3|84768.5|84732.1|84739.3|84711.8|43
1620285580000|2021-05-06 07:19:40|84740.1|84715.1|84748.5|84723.5|84752.5|84724.1|84739.9|84701.8|26
1620285590000|2021-05-06 07:19:50|84749.9|84724.9|84746.3|84721.3|84749.9|84724.9|84742.6|84717.6|23
1620285600000|2021-05-06 07:20:00|84762.2|84712.2|84746.5|84721.5|84762.2|84731.3|84745.9|84712.2|33
1620285610000|2021-05-06 07:20:10|84746.7|84721.7|84747.8|84722.8|84747.8|84722.8|84746.2|84721.2|22
1620285620000|2021-05-06 07:20:20|84748.1|84723.1|84747|84722|84754|84729|84746.8|84721.8|34
1620285630000|2021-05-06 07:20:30|84747.3|84722.3|84735.9|84710.9|84747.3|84722.3|84732.3|84707.3|35
1620285640000|2021-05-06 07:20:40|84736.1|84711.1|84738.9|84713.9|84740.6|84715.6|84735.3|84710.3|30
1620285650000|2021-05-06 07:20:50|84739.6|84714.6|84730.6|84705.6|84739.6|84714.6|84729|84704|29
1620285660000|2021-05-06 07:21:00|84729.9|84704.9|84727.4|84702.4|84745.6|84707.5|84725|84695.3|34
1620285670000|2021-05-06 07:21:10|84725.8|84700.8|84727.1|84702.1|84739.3|84702.5|84721.6|84688.1|37
1620285680000|2021-05-06 07:21:20|84726.9|84701.9|84726.6|84701.6|84727.8|84702.8|84726.1|84701.1|29
1620285690000|2021-05-06 07:21:30|84727.2|84702.2|84720.2|84695.2|84728.1|84703.1|84718.7|84693.7|25
1620285700000|2021-05-06 07:21:40|84720.3|84695.3|84720.3|84695.3|84721.4|84696.4|84718.8|84693.8|30
1620285710000|2021-05-06 07:21:50|84720.5|84695.5|84714.1|84689.1|84720.6|84695.6|84714.1|84689.1|20
1620285720000|2021-05-06 07:22:00|84712.4|84687.4|84724.9|84699.9|84725.2|84700.2|84712.3|84687.3|32
1620285730000|2021-05-06 07:22:10|84725.1|84700.1|84724.1|84699.1|84725.4|84700.4|84722.7|84697.7|28
1620285740000|2021-05-06 07:22:20|84723.7|84698.7|84724.1|84699.1|84724.2|84699.2|84722.1|84697.1|20
1620285750000|2021-05-06 07:22:30|84722.7|84697.7|84728.5|84678.5|84728.7|84697.7|84709.1|84674.1|29
1620285760000|2021-05-06 07:22:40|84728.2|84678.2|84718.3|84693.3|84729|84695.5|84716|84677.9|33
1620285770000|2021-05-06 07:22:50|84718.8|84693.8|84719.7|84694.7|84721.4|84696.4|84717.4|84692.4|27
1620285780000|2021-05-06 07:23:00|84720.1|84695.1|84720.1|84695.1|84721.2|84696.2|84719.2|84694.2|21
1620285790000|2021-05-06 07:23:10|84720.5|84695.5|84720.6|84695.6|84721.4|84696.4|84720.3|84695.3|15
1620285800000|2021-05-06 07:23:20|84720.8|84695.8|84718.7|84693.7|84720.9|84695.9|84716.4|84691.4|25
1620285810000|2021-05-06 07:23:30|84718.5|84693.5|84715.3|84690.3|84718.5|84693.5|84715.3|84690.3|18
1620285820000|2021-05-06 07:23:40|84715.2|84690.2|84703.8|84678.8|84716.4|84691.4|84703.8|84678.8|30
1620285830000|2021-05-06 07:23:50|84705.2|84680.2|84721.4|84696.4|84721.7|84696.7|84704.3|84679.3|35
1620285840000|2021-05-06 07:24:00|84721.5|84696.5|84711.7|84686.7|84722|84697|84711.1|84686.1|32
1620285850000|2021-05-06 07:24:10|84711.6|84686.6|84708.3|84683.3|84714.3|84689.3|84707.3|84682.3|31
1620285860000|2021-05-06 07:24:20|84708.6|84683.6|84711.5|84686.5|84711.5|84686.5|84707.1|84682.1|18
1620285870000|2021-05-06 07:24:30|84713.5|84688.5|84720.6|84695.6|84721.9|84696.9|84713.3|84688.3|33
1620285880000|2021-05-06 07:24:40|84719.9|84694.9|84722.7|84697.7|84723.2|84698.2|84718.9|84693.9|26
1620285890000|2021-05-06 07:24:50|84722.8|84697.8|84724|84699|84725|84700|84721.3|84696.3|25
1620285900000|2021-05-06 07:25:00|84723.3|84698.3|84723.5|84698.5|84723.9|84698.9|84721.2|84696.2|25
1620285910000|2021-05-06 07:25:10|84723.2|84698.2|84716.4|84691.4|84723.2|84698.2|84712.3|84687.3|31
1620285920000|2021-05-06 07:25:20|84717.2|84692.2|84720.5|84695.5|84721.7|84696.7|84716|84691|33
1620285930000|2021-05-06 07:25:30|84720.6|84695.6|84723.1|84698.1|84723.1|84698.1|84714.5|84689.5|34
1620285940000|2021-05-06 07:25:40|84723.8|84698.8|84731.5|84706.5|84731.5|84706.5|84722.1|84697.1|26
1620285950000|2021-05-06 07:25:50|84738.8|84688.8|84727.3|84702.3|84741.4|84704.8|84727.3|84688.8|25
1620285960000|2021-05-06 07:26:00|84724.4|84699.4|84721.7|84696.7|84725.5|84700.5|84720.1|84695.1|37
1620285970000|2021-05-06 07:26:10|84722.3|84697.3|84715.1|84690.1|84723.3|84698.3|84713|84688|24
1620285980000|2021-05-06 07:26:20|84715.4|84690.4|84710.9|84685.9|84717.1|84692.1|84710|84685|33
1620285990000|2021-05-06 07:26:30|84711.9|84686.9|84717.2|84692.2|84717.8|84692.8|84711.3|84686.3|38
1620286000000|2021-05-06 07:26:40|84715.9|84690.9|84722.6|84697.6|84723|84698|84715.9|84690.9|34
1620286010000|2021-05-06 07:26:50|84724|84699|84718.7|84693.7|84726.4|84701.4|84718.3|84693.3|35
1620286020000|2021-05-06 07:27:00|84719.2|84694.2|84721|84696|84723.7|84698.7|84716|84691|41
1620286030000|2021-05-06 07:27:10|84720.5|84695.5|84716.1|84691.1|84720.8|84695.8|84715.8|84690.8|29
1620286040000|2021-05-06 07:27:20|84715.6|84690.6|84714.9|84689.9|84715.9|84690.9|84714.9|84689.9|19
1620286050000|2021-05-06 07:27:30|84714.7|84689.7|84722.9|84697.9|84725.4|84700.4|84714.7|84689.7|25
1620286060000|2021-05-06 07:27:40|84722.3|84697.3|84722.5|84697.5|84723.8|84698.8|84716|84691|33
1620286070000|2021-05-06 07:27:50|84722.1|84697.1|84727.7|84702.7|84728.9|84703.9|84721.8|84696.8|35
1620286080000|2021-05-06 07:28:00|84726.9|84701.9|84720.1|84695.1|84726.9|84701.9|84713.2|84688.2|39
1620286090000|2021-05-06 07:28:10|84719.4|84694.4|84717.8|84692.8|84720.7|84695.7|84717.8|84692.8|19
1620286100000|2021-05-06 07:28:20|84717.7|84692.7|84729.8|84704.8|84730.7|84705.7|84715.3|84690.3|32
1620286110000|2021-05-06 07:28:30|84729.3|84704.3|84730.9|84705.9|84731.1|84706.1|84727.9|84702.9|31
1620286120000|2021-05-06 07:28:40|84731|84706|84729.3|84704.3|84731.7|84706.7|84729.2|84704.2|25
1620286130000|2021-05-06 07:28:50|84729.7|84704.7|84729.9|84704.9|84732.2|84707.2|84728.6|84703.6|23
1620286140000|2021-05-06 07:29:00|84729.2|84704.2|84728.3|84703.3|84731.9|84706.9|84727.9|84702.9|32
1620286150000|2021-05-06 07:29:10|84728.8|84703.8|84720.8|84695.8|84728.8|84703.8|84719.7|84694.7|27
1620286160000|2021-05-06 07:29:20|84720.9|84695.9|84717.9|84692.9|84721.4|84696.4|84717.7|84692.7|22
1620286170000|2021-05-06 07:29:30|84714.8|84689.8|84717.7|84692.7|84720.2|84695.2|84714.4|84689.4|26
1620286180000|2021-05-06 07:29:40|84715.9|84690.9|84728.2|84703.2|84728.7|84703.7|84715.9|84690.9|34
1620286190000|2021-05-06 07:29:50|84741|84691|84739.6|84689.6|84741|84691|84738.2|84688.2|21
1620286200000|2021-05-06 07:30:00|84739.9|84689.9|84714.6|84689.6|84740|84702.2|84712.8|84680.8|37
1620286210000|2021-05-06 07:30:10|84713.6|84688.6|84712.7|84687.7|84714.5|84689.5|84710.1|84685.1|36
1620286220000|2021-05-06 07:30:20|84714.9|84689.9|84724.8|84699.8|84724.8|84699.8|84714.9|84689.9|37
1620286230000|2021-05-06 07:30:30|84724.4|84699.4|84714.7|84689.7|84725.8|84700.8|84714|84689|36
1620286240000|2021-05-06 07:30:40|84714.6|84689.6|84715.9|84690.9|84721.5|84696.5|84710.3|84685.3|37
1620286250000|2021-05-06 07:30:50|84717.5|84692.5|84720|84695|84720.6|84695.6|84714|84689|34
1620286260000|2021-05-06 07:31:00|84715.9|84690.9|84718.8|84693.8|84724|84699|84714.2|84689.2|24
1620286270000|2021-05-06 07:31:10|84719.5|84694.5|84722.7|84697.7|84724.3|84699.3|84719.1|84694.1|29
1620286280000|2021-05-06 07:31:20|84722.4|84697.4|84725.1|84700.1|84725.1|84700.1|84717.3|84692.3|36
1620286290000|2021-05-06 07:31:30|84724.5|84699.5|84727.3|84702.3|84729.8|84704.8|84720.2|84695.2|31
1620286300000|2021-05-06 07:31:40|84727.5|84702.5|84724.2|84699.2|84727.9|84702.9|84723.9|84698.9|19
1620286310000|2021-05-06 07:31:50|84723.8|84698.8|84725.9|84700.9|84726.6|84701.6|84723.4|84698.4|21
1620286320000|2021-05-06 07:32:00|84727.9|84702.9|84727.4|84702.4|84728.1|84703.1|84726.7|84701.7|26
1620286330000|2021-05-06 07:32:10|84727.5|84702.5|84729.8|84704.8|84730.2|84705.2|84727.4|84702.4|29
1620286340000|2021-05-06 07:32:20|84729.7|84704.7|84730.1|84705.1|84730.6|84705.6|84729.7|84704.7|22
1620286350000|2021-05-06 07:32:30|84729.9|84704.9|84728|84703|84730.7|84705.7|84727|84702|26
1620286360000|2021-05-06 07:32:40|84727.3|84702.3|84728.3|84703.3|84729.1|84704.1|84726.5|84701.5|24
1620286370000|2021-05-06 07:32:50|84727.7|84702.7|84728.5|84703.5|84729.4|84704.4|84727.5|84702.5|21
1620286380000|2021-05-06 07:33:00|84728.6|84703.6|84725.7|84700.7|84729.5|84704.5|84724.9|84699.9|26
1620286390000|2021-05-06 07:33:10|84725.1|84700.1|84729.9|84704.9|84730.1|84705.1|84725.1|84700.1|27
1620286400000|2021-05-06 07:33:20|84729.6|84704.6|84737.3|84712.3|84738.3|84713.3|84729.6|84704.6|24
1620286410000|2021-05-06 07:33:30|84736.9|84711.9|84751.2|84726.2|84752.8|84727.8|84736.6|84711.6|27
1620286420000|2021-05-06 07:33:40|84751.3|84726.3|84744.3|84719.3|84752.2|84727.2|84743.8|84718.8|33
1620286430000|2021-05-06 07:33:50|84743.7|84718.7|84746.8|84721.8|84749.6|84724.6|84743.7|84718.7|32
1620286440000|2021-05-06 07:34:00|84745.8|84720.8|84741.6|84716.6|84749.6|84724.6|84741.6|84716.6|30
1620286450000|2021-05-06 07:34:10|84741.8|84716.8|84736.1|84711.1|84742.9|84717.9|84736|84711|21
1620286460000|2021-05-06 07:34:20|84735.8|84710.8|84728.2|84703.2|84746.8|84711.2|84728.2|84694|30
1620286470000|2021-05-06 07:34:30|84728.8|84703.8|84734|84709|84740.9|84715.9|84725.7|84700.7|34
1620286480000|2021-05-06 07:34:40|84735.8|84710.8|84723.2|84698.2|84735.8|84710.8|84722.2|84697.2|25
1620286490000|2021-05-06 07:34:50|84723.6|84698.6|84734.5|84709.5|84737.5|84710.6|84723.6|84687.3|27
1620286500000|2021-05-06 07:35:00|84734.3|84709.3|84737.8|84712.8|84742.1|84717.1|84734.2|84709.2|34
1620286510000|2021-05-06 07:35:10|84738.4|84713.4|84745.6|84720.6|84747.6|84722.6|84738.4|84713.4|37
1620286520000|2021-05-06 07:35:20|84745.7|84720.7|84738.8|84713.8|84753.8|84720.7|84738|84702.4|27
1620286530000|2021-05-06 07:35:30|84738.7|84713.7|84747.6|84722.6|84761|84722.8|84737.6|84710.6|28
1620286540000|2021-05-06 07:35:40|84747.5|84722.5|84742|84717|84750.6|84725.6|84741|84716|33
1620286550000|2021-05-06 07:35:50|84742.3|84717.3|84749.4|84724.4|84749.4|84724.4|84742.2|84717.2|26
1620286560000|2021-05-06 07:36:00|84749.5|84724.5|84750.8|84725.8|84751.1|84726.1|84749|84724|24
1620286570000|2021-05-06 07:36:10|84750.1|84725.1|84742.9|84717.9|84753.4|84728.4|84742.6|84717.6|32
1620286580000|2021-05-06 07:36:20|84743|84718|84743.1|84718.1|84743.1|84718.1|84737.1|84712.1|32
1620286590000|2021-05-06 07:36:30|84744.4|84719.4|84745.4|84720.4|84750.8|84725.8|84744|84719|29
1620286600000|2021-05-06 07:36:40|84745.8|84720.8|84735.5|84710.5|84745.9|84720.9|84733.3|84708.3|30
1620286610000|2021-05-06 07:36:50|84734|84709|84746.8|84721.8|84747.5|84722.5|84733.4|84708.4|27
1620286620000|2021-05-06 07:37:00|84747|84722|84752.3|84727.3|84752.8|84727.8|84746.9|84721.9|31
1620286630000|2021-05-06 07:37:10|84752.6|84727.6|84748.8|84723.8|84752.6|84727.6|84748.8|84723.8|21
1620286640000|2021-05-06 07:37:20|84748.4|84723.4|84750.6|84725.6|84752.7|84727.7|84748|84723|25
1620286650000|2021-05-06 07:37:30|84750.8|84725.8|84740.8|84715.8|84751.9|84726.9|84740.2|84715.2|31
1620286660000|2021-05-06 07:37:40|84740.5|84715.5|84740.9|84715.9|84742|84717|84740.3|84715.3|21
1620286670000|2021-05-06 07:37:50|84741|84716|84744.2|84719.2|84746.6|84721.6|84740.4|84715.4|23
1620286680000|2021-05-06 07:38:00|84744.6|84719.6|84737.4|84712.4|84744.9|84719.9|84737|84712|32
1620286690000|2021-05-06 07:38:10|84737.6|84712.6|84737.7|84712.7|84737.8|84712.8|84736|84711|18
1620286700000|2021-05-06 07:38:20|84737.1|84712.1|84735.8|84710.8|84737.4|84712.4|84735.1|84710.1|21
1620286710000|2021-05-06 07:38:30|84735.9|84710.9|84742.5|84717.5|84743.3|84718.3|84735.8|84710.8|24
1620286720000|2021-05-06 07:38:40|84742|84717|84741.9|84716.9|84742.5|84717.5|84741.5|84716.5|17
1620286730000|2021-05-06 07:38:50|84742|84717|84743.6|84718.6|84745|84720|84741.8|84716.8|18
1620286740000|2021-05-06 07:39:00|84743.5|84718.5|84748.5|84723.5|84748.8|84723.8|84743.5|84718.5|30
1620286750000|2021-05-06 07:39:10|84749.2|84724.2|84747.4|84722.4|84749.3|84724.3|84746.9|84721.9|33
1620286760000|2021-05-06 07:39:20|84747.6|84722.6|84750.9|84725.9|84752.7|84727.7|84747.6|84722.6|29
1620286770000|2021-05-06 07:39:30|84751.6|84726.6|84752.1|84727.1|84752.1|84727.1|84750.5|84725.5|28
1620286780000|2021-05-06 07:39:40|84752.2|84727.2|84748.3|84723.3|84752.2|84727.2|84748.1|84723.1|23
1620286790000|2021-05-06 07:39:50|84748|84723|84748.6|84723.6|84749|84724|84747.2|84722.2|21
1620286800000|2021-05-06 07:40:00|84748.4|84723.4|84742.2|84717.2|84749.8|84724.8|84742.2|84717.2|31
1620286810000|2021-05-06 07:40:10|84742|84717|84734.2|84709.2|84742.7|84717.7|84734.2|84709.2|35
1620286820000|2021-05-06 07:40:20|84734.4|84709.4|84728.9|84703.9|84734.4|84709.4|84728.8|84703.8|29
1620286830000|2021-05-06 07:40:30|84727.8|84702.8|84728.2|84703.2|84730.4|84705.4|84727.6|84702.6|29
1620286840000|2021-05-06 07:40:40|84728.7|84703.7|84719.1|84694.1|84731.7|84703.7|84716.2|84681.7|33
1620286850000|2021-05-06 07:40:50|84719.3|84694.3|84718.6|84693.6|84722.8|84697.8|84717.5|84692.5|31
1620286860000|2021-05-06 07:41:00|84719|84694|84719.2|84694.2|84720.8|84695.8|84717.3|84692.3|37
1620286870000|2021-05-06 07:41:10|84719|84694|84712|84687|84724.2|84694.4|84710.8|84674.2|31
1620286880000|2021-05-06 07:41:20|84717.6|84692.6|84716.8|84691.8|84721.2|84696.2|84716.4|84691.4|30
1620286890000|2021-05-06 07:41:30|84716.9|84691.9|84721.5|84696.5|84721.6|84696.6|84716.4|84691.4|21
1620286900000|2021-05-06 07:41:40|84722.6|84697.6|84727.9|84702.9|84728.2|84703.2|84722.6|84697.6|29
1620286910000|2021-05-06 07:41:50|84728.2|84703.2|84732.3|84707.3|84732.3|84707.3|84727.1|84702.1|29
1620286920000|2021-05-06 07:42:00|84732.1|84707.1|84734.3|84709.3|84745.7|84710.4|84731|84695.7|20
1620286930000|2021-05-06 07:42:10|84734.5|84709.5|84733|84708|84734.8|84709.8|84732|84707|26
1620286940000|2021-05-06 07:42:20|84732.3|84707.3|84734.1|84709.1|84735.5|84710.5|84729.6|84704.6|29
1620286950000|2021-05-06 07:42:30|84734|84709|84740.2|84690.2|84740.2|84711.5|84727.8|84690.2|29
1620286960000|2021-05-06 07:42:40|84739.7|84689.7|84729.1|84704.1|84740.8|84705.4|84728.8|84689.7|21
1620286970000|2021-05-06 07:42:50|84729.4|84704.4|84732|84707|84733.4|84708.4|84729.1|84704.1|18
1620286980000|2021-05-06 07:43:00|84729.7|84704.7|84728.8|84703.8|84729.8|84704.8|84727.9|84702.9|18
1620286990000|2021-05-06 07:43:10|84727.7|84702.7|84729.8|84704.8|84730.9|84705.9|84727.7|84702.7|17
1620287000000|2021-05-06 07:43:20|84729.6|84704.6|84729.8|84704.8|84730.8|84705.8|84726|84701|25
1620287010000|2021-05-06 07:43:30|84729.9|84704.9|84736.9|84711.9|84738.8|84713.8|84724.4|84699.4|27
1620287020000|2021-05-06 07:43:40|84736.7|84711.7|84725.8|84700.8|84737.9|84712.9|84725.8|84700.8|27
1620287030000|2021-05-06 07:43:50|84726.3|84701.3|84730.8|84705.8|84731.8|84706.8|84726.3|84701.3|26
1620287040000|2021-05-06 07:44:00|84731.2|84706.2|84732.5|84707.5|84735.7|84710.7|84731.1|84706.1|32
1620287050000|2021-05-06 07:44:10|84732.9|84707.9|84730.3|84705.3|84735.4|84710.4|84729.8|84704.8|38
1620287060000|2021-05-06 07:44:20|84730.4|84705.4|84734.1|84709.1|84734.1|84709.1|84729.6|84704.6|27
1620287070000|2021-05-06 07:44:30|84733.9|84708.9|84723.1|84698.1|84733.9|84708.9|84719.4|84694.4|35
1620287080000|2021-05-06 07:44:40|84723|84698|84721.8|84696.8|84726.4|84701.4|84721.5|84696.5|31
1620287090000|2021-05-06 07:44:50|84722.3|84697.3|84719.6|84694.6|84722.3|84697.3|84718.6|84693.6|31
1620287100000|2021-05-06 07:45:00|84718.9|84693.9|84718.8|84693.8|84719.4|84694.4|84715.7|84690.7|26
1620287110000|2021-05-06 07:45:10|84718.9|84693.9|84719|84694|84721.6|84696.6|84718.5|84693.5|26
1620287120000|2021-05-06 07:45:20|84718.9|84693.9|84716.4|84691.4|84719.4|84694.4|84716.2|84691.2|26
1620287130000|2021-05-06 07:45:30|84716.5|84691.5|84716.5|84691.5|84716.7|84691.7|84716|84691|19
1620287140000|2021-05-06 07:45:40|84716.4|84691.4|84726.1|84701.1|84726.1|84701.1|84716.2|84691.2|25
1620287150000|2021-05-06 07:45:50|84725.8|84700.8|84728.5|84703.5|84729.4|84704.4|84725.8|84700.8|24
1620287160000|2021-05-06 07:46:00|84732.2|84707.2|84737|84712|84738.1|84713.1|84732.2|84707.2|29
1620287170000|2021-05-06 07:46:10|84737.2|84712.2|84743.2|84718.2|84743.3|84718.3|84736.8|84711.8|31
1620287180000|2021-05-06 07:46:20|84742.7|84717.7|84745.8|84720.8|84747.3|84722.3|84742.6|84717.6|31
1620287190000|2021-05-06 07:46:30|84745.6|84720.6|84743.7|84718.7|84746.2|84721.2|84742.3|84717.3|30
1620287200000|2021-05-06 07:46:40|84744|84719|84742.1|84717.1|84744.2|84719.2|84741.8|84716.8|27
1620287210000|2021-05-06 07:46:50|84742.8|84717.8|84741.6|84716.6|84743|84718|84738|84713|25
1620287220000|2021-05-06 07:47:00|84741.4|84716.4|84738.3|84713.3|84741.8|84716.8|84737.2|84712.2|25
1620287230000|2021-05-06 07:47:10|84738|84713|84744.3|84719.3|84745.6|84720.6|84736.7|84711.7|27
1620287240000|2021-05-06 07:47:20|84744.9|84719.9|84745.1|84720.1|84746.1|84721.1|84744|84719|24
1620287250000|2021-05-06 07:47:30|84745.3|84720.3|84735.6|84710.6|84746|84721|84735.2|84710.2|27
1620287260000|2021-05-06 07:47:40|84735.2|84710.2|84737.6|84712.6|84737.7|84712.7|84734.5|84709.5|24
1620287270000|2021-05-06 07:47:50|84737.5|84712.5|84742|84717|84742.6|84717.6|84737.5|84712.5|26
1620287280000|2021-05-06 07:48:00|84742.1|84717.1|84758.9|84733.9|84772.9|84735.6|84742.1|84717.1|32
1620287290000|2021-05-06 07:48:10|84759.5|84734.5|84757.6|84732.6|84771.6|84737|84757.6|84719.6|25
1620287300000|2021-05-06 07:48:20|84757.7|84732.7|84764|84739|84779.2|84744.8|84757.7|84729.2|27
1620287310000|2021-05-06 07:48:30|84764.1|84739.1|84745.4|84720.4|84764.1|84739.1|84744.4|84719.4|32
1620287320000|2021-05-06 07:48:40|84746.4|84721.4|84751.3|84726.3|84751.3|84726.3|84742.6|84717.6|27
1620287330000|2021-05-06 07:48:50|84751.6|84726.6|84747.1|84722.1|84751.7|84726.7|84744.6|84719.6|34
1620287340000|2021-05-06 07:49:00|84745.3|84720.3|84745.6|84720.6|84746.6|84721.6|84744.9|84719.9|32
1620287350000|2021-05-06 07:49:10|84745.7|84720.7|84740.4|84715.4|84746.1|84721.1|84740.4|84715.4|29
1620287360000|2021-05-06 07:49:20|84740.8|84715.8|84740.9|84715.9|84741.5|84716.5|84739.3|84714.3|24
1620287370000|2021-05-06 07:49:30|84740.7|84715.7|84738.8|84713.8|84740.9|84715.9|84738.1|84713.1|17
1620287380000|2021-05-06 07:49:40|84738.7|84713.7|84739.8|84714.8|84744.4|84719.4|84737.6|84712.6|24
1620287390000|2021-05-06 07:49:50|84738.4|84713.4|84738.7|84713.7|84740.1|84715.1|84737.8|84712.8|26
1620287400000|2021-05-06 07:50:00|84738.5|84713.5|84741.3|84716.3|84744.3|84719.3|84735.5|84710.5|32
1620287410000|2021-05-06 07:50:10|84743|84718|84743.5|84718.5|84746.2|84721.2|84742.5|84717.5|21
1620287420000|2021-05-06 07:50:20|84743.6|84718.6|84735.9|84710.9|84743.6|84718.6|84735.6|84710.6|33
1620287430000|2021-05-06 07:50:30|84735.8|84710.8|84732.5|84707.5|84735.9|84710.9|84732.5|84707.5|30
1620287440000|2021-05-06 07:50:40|84732.9|84707.9|84735.6|84710.6|84740.6|84715.6|84732.4|84707.4|32
1620287450000|2021-05-06 07:50:50|84739.5|84714.5|84738|84713|84739.5|84714.5|84737.5|84712.5|21
1620287460000|2021-05-06 07:51:00|84737.2|84712.2|84741.1|84716.1|84742.7|84717.7|84737.2|84712.2|24
1620287470000|2021-05-06 07:51:10|84741.2|84716.2|84746.2|84721.2|84746.4|84721.4|84740.3|84715.3|28
1620287480000|2021-05-06 07:51:20|84746.3|84721.3|84745.7|84720.7|84747.3|84722.3|84744|84719|23
1620287490000|2021-05-06 07:51:30|84745.5|84720.5|84748.5|84723.5|84750.8|84725.8|84744.3|84719.3|28
1620287500000|2021-05-06 07:51:40|84745.1|84720.1|84746.2|84721.2|84747.4|84722.4|84744.9|84719.9|23
1620287510000|2021-05-06 07:51:50|84746.4|84721.4|84734.4|84709.4|84746.4|84721.4|84734|84709|28
1620287520000|2021-05-06 07:52:00|84734.2|84709.2|84745.8|84720.8|84754.4|84720.9|84733.5|84703|33
1620287530000|2021-05-06 07:52:10|84747.2|84722.2|84748.5|84723.5|84749.9|84724.9|84745.9|84720.9|25
1620287540000|2021-05-06 07:52:20|84749|84724|84739.7|84714.7|84749|84724|84738.4|84713.4|35
1620287550000|2021-05-06 07:52:30|84738.8|84713.8|84741.1|84716.1|84742.6|84717.6|84738|84713|27
1620287560000|2021-05-06 07:52:40|84742.6|84717.6|84743.6|84718.6|84744|84719|84741.3|84716.3|29
1620287570000|2021-05-06 07:52:50|84743.2|84718.2|84750.2|84725.2|84763.3|84726|84742.2|84713.3|31
1620287580000|2021-05-06 07:53:00|84764.2|84714.2|84753.6|84728.6|84764.2|84729.1|84751.4|84713|28
1620287590000|2021-05-06 07:53:10|84755.1|84730.1|84755.5|84730.5|84755.8|84730.8|84753.3|84728.3|31
1620287600000|2021-05-06 07:53:20|84755.8|84730.8|84760.1|84735.1|84761.7|84736.7|84753.6|84728.6|29
1620287610000|2021-05-06 07:53:30|84758.9|84733.9|84759.6|84734.6|84771.3|84735.6|84751.1|84719.9|34
1620287620000|2021-05-06 07:53:40|84760.5|84735.5|84765.9|84740.9|84778.5|84740.9|84758.9|84728.5|27
1620287630000|2021-05-06 07:53:50|84763|84738|84769.1|84744.1|84769.6|84744.6|84763|84738|32
1620287640000|2021-05-06 07:54:00|84769.2|84744.2|84769.5|84744.5|84771.3|84746.3|84769.2|84744.2|28
1620287650000|2021-05-06 07:54:10|84769.7|84744.7|84770.7|84745.7|84771.8|84746.8|84769.1|84744.1|29
1620287660000|2021-05-06 07:54:20|84770.9|84745.9|84765.9|84740.9|84771.3|84746.3|84765.4|84740.4|19
1620287670000|2021-05-06 07:54:30|84766.5|84741.5|84769.2|84744.2|84770.8|84745.8|84765.5|84740.5|31
1620287680000|2021-05-06 07:54:40|84769.3|84744.3|84771.6|84746.6|84776.3|84751.3|84768.7|84743.7|34
1620287690000|2021-05-06 07:54:50|84771.5|84746.5|84776.7|84751.7|84777.8|84752.8|84768.9|84743.9|34
1620287700000|2021-05-06 07:55:00|84776|84751|84779.3|84754.3|84779.3|84754.3|84774.5|84749.5|28
1620287710000|2021-05-06 07:55:10|84782|84757|84774.5|84749.5|84782.6|84757.6|84773.2|84748.2|31
1620287720000|2021-05-06 07:55:20|84773.4|84748.4|84776.5|84751.5|84776.8|84751.8|84772.9|84747.9|27
1620287730000|2021-05-06 07:55:30|84776.6|84751.6|84777.7|84752.7|84778.2|84753.2|84776.6|84751.6|23
1620287740000|2021-05-06 07:55:40|84777.5|84752.5|84768|84743|84777.9|84752.9|84766.8|84741.8|24
1620287750000|2021-05-06 07:55:50|84767.2|84742.2|84767.4|84742.4|84767.8|84742.8|84767.2|84742.2|10
1620287760000|2021-05-06 07:56:00|84767.8|84742.8|84776.4|84751.4|84777.9|84752.9|84767.8|84742.8|37
1620287770000|2021-05-06 07:56:10|84776.6|84751.6|84773.4|84748.4|84776.6|84751.6|84772.4|84747.4|29
1620287780000|2021-05-06 07:56:20|84773.5|84748.5|84770.1|84745.1|84773.5|84748.5|84767.5|84742.5|29
1620287790000|2021-05-06 07:56:30|84771.1|84746.1|84774.5|84749.5|84777.4|84752.4|84771.1|84746.1|35
1620287800000|2021-05-06 07:56:40|84774.4|84749.4|84774.7|84749.7|84775|84750|84774.4|84749.4|20
1620287810000|2021-05-06 07:56:50|84775|84750|84776.8|84751.8|84778.7|84753.7|84774.6|84749.6|19
1620287820000|2021-05-06 07:57:00|84776.6|84751.6|84777.6|84752.6|84780.9|84755.9|84776.6|84751.6|35
1620287830000|2021-05-06 07:57:10|84777.5|84752.5|84782.9|84757.9|84783.3|84758.3|84776.9|84751.9|35
1620287840000|2021-05-06 07:57:20|84783|84758|84781.4|84756.4|84783.5|84758.5|84781.3|84756.3|29
1620287850000|2021-05-06 07:57:30|84784.8|84759.8|84791.9|84766.9|84792.1|84767.1|84783.9|84758.9|37
1620287860000|2021-05-06 07:57:40|84791.8|84766.8|84793.1|84768.1|84793.1|84768.1|84789.1|84764.1|29
1620287870000|2021-05-06 07:57:50|84792.7|84767.7|84810.2|84760.2|84833.5|84783.5|84791|84758.3|40
1620287880000|2021-05-06 07:58:00|84810.7|84760.7|84807.3|84782.3|84819.2|84782.3|84804.4|84759.9|36
1620287890000|2021-05-06 07:58:10|84820.4|84770.4|84820.2|84770.2|84824|84784.5|84808.8|84769.2|28
1620287900000|2021-05-06 07:58:20|84821.8|84771.8|84819.7|84769.7|84824|84782.5|84807.2|84769|29
1620287910000|2021-05-06 07:58:30|84805.2|84780.2|84815.3|84765.3|84818.1|84780.2|84805.2|84765.3|26
1620287920000|2021-05-06 07:58:40|84813.7|84763.7|84803.7|84753.7|84813.7|84771|84793|84751.4|36
1620287930000|2021-05-06 07:58:50|84803.2|84753.2|84813.2|84763.2|84813.2|84769.5|84794.5|84753.2|32
1620287940000|2021-05-06 07:59:00|84815|84765|84801.5|84751.5|84817|84767|84797.6|84747.6|35
1620287950000|2021-05-06 07:59:10|84801|84751|84806.8|84756.8|84808.9|84758.9|84797.3|84747.3|33
1620287960000|2021-05-06 07:59:20|84807.6|84757.6|84808.3|84758.3|84811.1|84761.1|84799.8|84749.8|38
1620287970000|2021-05-06 07:59:30|84808.7|84758.7|84808.6|84758.6|84818.8|84768.8|84805.3|84755.3|36
1620287980000|2021-05-06 07:59:40|84808|84758|84801.1|84751.1|84811.2|84761.2|84800.3|84750.3|34
1620287990000|2021-05-06 07:59:50|84801.8|84751.8|84795.6|84745.6|84801.8|84751.8|84785.4|84735.4|35
1620288000000|2021-05-06 08:00:00|84806.3|84756.3|84812.8|84737.8|84839.8|84760.8|84796.3|84737.8|42
1620288010000|2021-05-06 08:00:10|84794.7|84744.7|84803.7|84753.7|84814.2|84753.9|84786.2|84727.4|38
1620288020000|2021-05-06 08:00:20|84803.8|84753.8|84798.4|84748.4|84811.8|84761.8|84798.4|84748.4|29
1620288030000|2021-05-06 08:00:30|84801.7|84751.7|84798.6|84748.6|84801.7|84751.7|84789.9|84739.9|36
1620288040000|2021-05-06 08:00:40|84798.8|84748.8|84803|84753|84804.7|84754.7|84795.3|84745.3|27
1620288050000|2021-05-06 08:00:50|84804|84754|84800.7|84750.7|84805.1|84755.1|84799.9|84749.9|26
1620288060000|2021-05-06 08:01:00|84801.6|84751.6|84795.3|84745.3|84802.1|84752.1|84792.7|84742.7|34
1620288070000|2021-05-06 08:01:10|84795.4|84745.4|84795.2|84745.2|84796.5|84746.5|84794.5|84744.5|29
1620288080000|2021-05-06 08:01:20|84794.6|84744.6|84796|84746|84798.8|84748.8|84794.6|84744.6|24
1620288090000|2021-05-06 08:01:30|84796.7|84746.7|84787|84737|84800.5|84750.5|84787|84737|32
1620288100000|2021-05-06 08:01:40|84790.6|84740.6|84789.4|84739.4|84791.5|84741.5|84788|84738|32
1620288110000|2021-05-06 08:01:50|84789|84739|84789.5|84739.5|84791.2|84741.2|84784.3|84734.3|33
1620288120000|2021-05-06 08:02:00|84789.9|84739.9|84789.3|84739.3|84791.2|84741.2|84787.7|84737.7|29
1620288130000|2021-05-06 08:02:10|84789|84739|84793|84743|84793.6|84743.6|84785.5|84735.5|30
1620288140000|2021-05-06 08:02:20|84792.3|84742.3|84793.8|84743.8|84794.7|84744.7|84791.8|84741.8|26
1620288150000|2021-05-06 08:02:30|84793.6|84743.6|84780.1|84730.1|84793.6|84743.6|84780.1|84730.1|38
1620288160000|2021-05-06 08:02:40|84781.7|84731.7|84779.1|84729.1|84782.3|84732.3|84776.4|84726.4|32
1620288170000|2021-05-06 08:02:50|84780|84730|84781.4|84731.4|84781.5|84731.5|84778.5|84728.5|30
1620288180000|2021-05-06 08:03:00|84768.4|84743.4|84770.9|84745.9|84773.5|84748.5|84767.7|84742.7|23
1620288190000|2021-05-06 08:03:10|84771|84746|84770.9|84745.9|84771.7|84746.7|84770.2|84745.2|20
1620288200000|2021-05-06 08:03:20|84770.6|84745.6|84771.9|84746.9|84773.7|84748.7|84770.6|84745.6|23
1620288210000|2021-05-06 08:03:30|84771.8|84746.8|84781.8|84756.8|84781.9|84756.9|84771.5|84746.5|31
1620288220000|2021-05-06 08:03:40|84782|84757|84776.7|84751.7|84782|84757|84776.7|84751.7|26
1620288230000|2021-05-06 08:03:50|84776.8|84751.8|84778.7|84753.7|84779.5|84754.5|84776.8|84751.8|20
1620288240000|2021-05-06 08:04:00|84778.9|84753.9|84788.2|84763.2|84788.7|84763.7|84778.5|84753.5|33
1620288250000|2021-05-06 08:04:10|84787.3|84762.3|84788.3|84763.3|84788.5|84763.5|84785.9|84760.9|24
1620288260000|2021-05-06 08:04:20|84787.5|84762.5|84796|84771|84808.2|84771.6|84787.5|84753.3|30
1620288270000|2021-05-06 08:04:30|84796.2|84771.2|84799.6|84774.6|84810.2|84775.5|84792.5|84757.5|30
1620288280000|2021-05-06 08:04:40|84800.3|84775.3|84796.4|84771.4|84809.2|84775.8|84796.4|84756.6|31
1620288290000|2021-05-06 08:04:50|84796.5|84771.5|84797|84772|84805.7|84773|84794.2|84755.7|26
1620288300000|2021-05-06 08:05:00|84796.7|84771.7|84788.9|84763.9|84796.7|84771.7|84787.6|84762.6|35
1620288310000|2021-05-06 08:05:10|84789|84764|84789.2|84764.2|84789.2|84764.2|84787.3|84762.3|18
1620288320000|2021-05-06 08:05:20|84791.5|84766.5|84803.9|84753.9|84804.1|84767|84790.1|84750.9|27
1620288330000|2021-05-06 08:05:30|84804|84754|84800.6|84750.6|84805.1|84767.4|84787.1|84749.1|28
1620288340000|2021-05-06 08:05:40|84801.5|84751.5|84801.7|84751.7|84802.8|84764.9|84787.4|84749.8|25
1620288350000|2021-05-06 08:05:50|84801.6|84751.6|84787.3|84762.3|84801.6|84763|84784.1|84751.3|26
1620288360000|2021-05-06 08:06:00|84788.4|84763.4|84787.9|84762.9|84788.4|84763.4|84785.1|84760.1|25
1620288370000|2021-05-06 08:06:10|84788.1|84763.1|84780.4|84755.4|84792.6|84764.3|84779.3|84740.7|31
1620288380000|2021-05-06 08:06:20|84790.7|84740.7|84777.5|84752.5|84790.7|84752.5|84776.3|84737.8|25
1620288390000|2021-05-06 08:06:30|84777.6|84752.6|84777.4|84752.4|84778.4|84753.4|84776.2|84751.2|24
1620288400000|2021-05-06 08:06:40|84777.3|84752.3|84779.9|84754.9|84791.8|84754.9|84774.3|84739.4|31
1620288410000|2021-05-06 08:06:50|84779.7|84754.7|84782.9|84757.9|84796.6|84758.4|84779.7|84743.3|27
1620288420000|2021-05-06 08:07:00|84783.7|84758.7|84767.1|84742.1|84789.2|84758.9|84765.7|84728.7|31
1620288430000|2021-05-06 08:07:10|84767|84742|84772.7|84747.7|84783.9|84749.2|84766.7|84733.8|28
1620288440000|2021-05-06 08:07:20|84773.1|84748.1|84785.5|84735.5|84787|84755.2|84771.1|84733.5|34
1620288450000|2021-05-06 08:07:30|84785.6|84735.6|84783.9|84733.9|84786.1|84748.9|84771.7|84732.7|23
1620288460000|2021-05-06 08:07:40|84784.3|84734.3|84777.1|84752.1|84788.9|84752.1|84775.2|84734.3|24
1620288470000|2021-05-06 08:07:50|84773.6|84748.6|84783.8|84733.8|84783.8|84748.9|84768.4|84731.6|20
1620288480000|2021-05-06 08:08:00|84768.4|84743.4|84769.6|84744.6|84782.5|84745.2|84765.9|84731.1|32
1620288490000|2021-05-06 08:08:10|84768.6|84743.6|84772.7|84747.7|84777.1|84752.1|84767.9|84742.9|28
1620288500000|2021-05-06 08:08:20|84772|84747|84778.1|84753.1|84778.1|84753.1|84768.9|84743.9|30
1620288510000|2021-05-06 08:08:30|84777.8|84752.8|84781.5|84756.5|84785.7|84760.7|84777.4|84752.4|30
1620288520000|2021-05-06 08:08:40|84781.3|84756.3|84789.2|84764.2|84789.2|84764.2|84780.9|84755.9|30
1620288530000|2021-05-06 08:08:50|84788|84763|84789.6|84764.6|84791.6|84766.6|84785.3|84760.3|31
1620288540000|2021-05-06 08:09:00|84789.3|84764.3|84788.3|84763.3|84789.3|84764.3|84786.9|84761.9|24
1620288550000|2021-05-06 08:09:10|84788.2|84763.2|84779.2|84754.2|84788.2|84763.2|84777.5|84752.5|31
1620288560000|2021-05-06 08:09:20|84778.9|84753.9|84773|84748|84784.5|84759.5|84773|84748|27
1620288570000|2021-05-06 08:09:30|84773.6|84748.6|84774.5|84749.5|84776.5|84751.5|84772.1|84747.1|33
1620288580000|2021-05-06 08:09:40|84773.9|84748.9|84771.3|84746.3|84777.6|84752.6|84771.3|84746.3|32
1620288590000|2021-05-06 08:09:50|84771.6|84746.6|84768.5|84743.5|84771.6|84746.6|84764.2|84739.2|16
1620288600000|2021-05-06 08:10:00|84768.8|84743.8|84761.2|84736.2|84769.1|84744.1|84761.2|84736.2|24
1620288610000|2021-05-06 08:10:10|84762.4|84737.4|84761.3|84736.3|84762.4|84737.4|84759.9|84734.9|22
1620288620000|2021-05-06 08:10:20|84761|84736|84760.7|84735.7|84761|84736|84756.9|84731.9|31
1620288630000|2021-05-06 08:10:30|84760.5|84735.5|84758.5|84733.5|84760.6|84735.6|84758.5|84733.5|24
1620288640000|2021-05-06 08:10:40|84758.4|84733.4|84755.4|84730.4|84759.3|84734.3|84752.9|84727.9|26
1620288650000|2021-05-06 08:10:50|84755.9|84730.9|84754.8|84729.8|84755.9|84730.9|84754.8|84729.8|18
1620288660000|2021-05-06 08:11:00|84755.1|84730.1|84758.5|84733.5|84759.6|84734.6|84755|84730|25
1620288670000|2021-05-06 08:11:10|84758.1|84733.1|84756.1|84731.1|84758.9|84733.9|84756.1|84731.1|20
1620288680000|2021-05-06 08:11:20|84756.4|84731.4|84758.9|84733.9|84759.1|84734.1|84756|84731|25
1620288690000|2021-05-06 08:11:30|84760.6|84735.6|84760.3|84735.3|84761.7|84736.7|84760.2|84735.2|13
1620288700000|2021-05-06 08:11:40|84759.9|84734.9|84761.6|84736.6|84761.6|84736.6|84756.7|84731.7|30
1620288710000|2021-05-06 08:11:50|84761.2|84736.2|84766.7|84741.7|84768.8|84743.8|84761.2|84736.2|32
1620288720000|2021-05-06 08:12:00|84766.8|84741.8|84767.5|84742.5|84767.9|84742.9|84765.9|84740.9|23
1620288730000|2021-05-06 08:12:10|84767.3|84742.3|84763.4|84738.4|84767.4|84742.4|84763.4|84738.4|20
1620288740000|2021-05-06 08:12:20|84763.6|84738.6|84766.4|84741.4|84766.7|84741.7|84763.1|84738.1|27
1620288750000|2021-05-06 08:12:30|84766.3|84741.3|84762|84737|84766.3|84741.3|84762|84737|24
1620288760000|2021-05-06 08:12:40|84760.6|84735.6|84759.3|84734.3|84763.7|84738.7|84759.1|84734.1|31
1620288770000|2021-05-06 08:12:50|84759.4|84734.4|84761|84736|84761|84736|84759.1|84734.1|22
1620288780000|2021-05-06 08:13:00|84760.9|84735.9|84759.6|84734.6|84761|84736|84759.6|84734.6|21
1620288790000|2021-05-06 08:13:10|84759.3|84734.3|84770.9|84745.9|84771.5|84746.5|84759.3|84734.3|27
1620288800000|2021-05-06 08:13:20|84771|84746|84770.1|84745.1|84771.8|84746.8|84769.5|84744.5|22
1620288810000|2021-05-06 08:13:30|84769.9|84744.9|84767.7|84742.7|84770.3|84745.3|84766.5|84741.5|23
1620288820000|2021-05-06 08:13:40|84767.5|84742.5|84766.5|84741.5|84767.8|84742.8|84766.5|84741.5|16
1620288830000|2021-05-06 08:13:50|84766.4|84741.4|84770.1|84745.1|84773.5|84748.5|84766.4|84741.4|32
1620288840000|2021-05-06 08:14:00|84770|84745|84771|84746|84774.2|84749.2|84766.5|84741.5|35
1620288850000|2021-05-06 08:14:10|84770.4|84745.4|84776.5|84751.5|84776.5|84751.5|84770.4|84745.4|32
1620288860000|2021-05-06 08:14:20|84775.9|84750.9|84775.1|84750.1|84777.7|84752.7|84772.5|84747.5|26
1620288870000|2021-05-06 08:14:30|84774.6|84749.6|84777.2|84727.2|84777.3|84749.6|84765.6|84726.9|34
1620288880000|2021-05-06 08:14:40|84766.3|84741.3|84776.7|84751.7|84778.6|84753.6|84766.3|84741.3|33
1620288890000|2021-05-06 08:14:50|84777.1|84752.1|84774.8|84749.8|84778.5|84753.5|84774.3|84749.3|30
1620288900000|2021-05-06 08:15:00|84775.4|84750.4|84765.8|84740.8|84775.4|84750.4|84763.5|84738.5|30
1620288910000|2021-05-06 08:15:10|84765.5|84740.5|84766.1|84741.1|84767.4|84742.4|84765.3|84740.3|26
1620288920000|2021-05-06 08:15:20|84765.5|84740.5|84771.4|84746.4|84782.2|84746.5|84765.3|84730.6|25
1620288930000|2021-05-06 08:15:30|84769.5|84744.5|84770.2|84745.2|84770.9|84745.9|84769.2|84744.2|28
1620288940000|2021-05-06 08:15:40|84770.3|84745.3|84759.2|84734.2|84771.1|84746.1|84759.2|84734.2|28
1620288950000|2021-05-06 08:15:50|84760.2|84735.2|84767.1|84742.1|84767.5|84742.5|84759.4|84734.4|30
1620288960000|2021-05-06 08:16:00|84766.1|84741.1|84765.7|84740.7|84766.2|84741.2|84764.7|84739.7|25
1620288970000|2021-05-06 08:16:10|84765.6|84740.6|84760.2|84735.2|84766.5|84741.5|84760.2|84735.2|23
1620288980000|2021-05-06 08:16:20|84760|84735|84759|84734|84761.8|84736.8|84758.4|84733.4|24
1620288990000|2021-05-06 08:16:30|84757.8|84732.8|84758|84733|84773.8|84739|84757.1|84723.8|36
1620289000000|2021-05-06 08:16:40|84758.1|84733.1|84750.7|84725.7|84758.6|84733.6|84750.3|84725.3|28
1620289010000|2021-05-06 08:16:50|84749.8|84724.8|84754|84729|84756.3|84731.3|84749.8|84724.8|30
1620289020000|2021-05-06 08:17:00|84753.9|84728.9|84750.7|84725.7|84753.9|84728.9|84745.7|84720.7|38
1620289030000|2021-05-06 08:17:10|84751.7|84726.7|84751.8|84726.8|84752.6|84727.6|84750.4|84725.4|37
1620289040000|2021-05-06 08:17:20|84752.2|84727.2|84750.6|84725.6|84752.8|84727.8|84750.3|84725.3|23
1620289050000|2021-05-06 08:17:30|84750.5|84725.5|84739.8|84714.8|84751.9|84726.9|84739.8|84714.8|30
1620289060000|2021-05-06 08:17:40|84738.6|84713.6|84733.8|84708.8|84738.8|84713.8|84730.2|84705.2|36
1620289070000|2021-05-06 08:17:50|84734|84709|84725.5|84700.5|84734|84709|84722.3|84697.3|34
1620289080000|2021-05-06 08:18:00|84724.7|84699.7|84711.9|84686.9|84724.7|84699.7|84711.9|84686.9|42
1620289090000|2021-05-06 08:18:10|84710.6|84685.6|84714.7|84689.7|84720.6|84695.6|84709.3|84684.3|37
1620289100000|2021-05-06 08:18:20|84713.7|84688.7|84713|84688|84713.7|84688.7|84712|84687|33
1620289110000|2021-05-06 08:18:30|84713.1|84688.1|84713.9|84688.9|84717|84692|84712.5|84687.5|32
1620289120000|2021-05-06 08:18:40|84714.2|84689.2|84717.6|84692.6|84717.6|84692.6|84709.8|84684.8|34
1620289130000|2021-05-06 08:18:50|84717.2|84692.2|84710.5|84685.5|84718|84693|84709.7|84684.7|39
1620289140000|2021-05-06 08:19:00|84710.7|84685.7|84725.4|84675.4|84727.1|84690.4|84709.4|84673.5|36
1620289150000|2021-05-06 08:19:10|84712.1|84687.1|84715.9|84690.9|84718.2|84693.2|84712.1|84687.1|29
1620289160000|2021-05-06 08:19:20|84716.2|84691.2|84719.3|84694.3|84719.7|84694.7|84715.6|84690.6|32
1620289170000|2021-05-06 08:19:30|84718.8|84693.8|84729.7|84704.7|84741.1|84705.6|84718.8|84691.1|34
1620289180000|2021-05-06 08:19:40|84729.3|84704.3|84727.3|84702.3|84729.5|84704.5|84725.6|84700.6|27
1620289190000|2021-05-06 08:19:50|84728.2|84703.2|84730|84705|84730|84705|84726.6|84701.6|24
1620289200000|2021-05-06 08:20:00|84729.6|84704.6|84727.4|84702.4|84731|84706|84725|84700|34
1620289210000|2021-05-06 08:20:10|84727.6|84702.6|84721|84696|84730.7|84705.7|84721|84696|33
1620289220000|2021-05-06 08:20:20|84720.9|84695.9|84724.6|84699.6|84725.7|84700.7|84717.2|84692.2|36
1620289230000|2021-05-06 08:20:30|84725|84700|84740.1|84715.1|84750|84715.3|84724.7|84699.7|28
1620289240000|2021-05-06 08:20:40|84741.7|84716.7|84731.1|84706.1|84742.5|84717.5|84729.8|84704.8|33
1620289250000|2021-05-06 08:20:50|84728.3|84703.3|84730.5|84705.5|84732|84707|84727.6|84702.6|28
1620289260000|2021-05-06 08:21:00|84730.9|84705.9|84735.3|84710.3|84735.3|84710.3|84728.9|84703.9|31
1620289270000|2021-05-06 08:21:10|84734|84709|84726.9|84701.9|84734.8|84709.8|84726.7|84701.7|33
1620289280000|2021-05-06 08:21:20|84727.7|84702.7|84727.8|84702.8|84729.1|84704.1|84727.7|84702.7|24
1620289290000|2021-05-06 08:21:30|84727.9|84702.9|84741|84716|84741.4|84716.4|84725.6|84700.6|32
1620289300000|2021-05-06 08:21:40|84741.1|84716.1|84742.1|84717.1|84742.3|84717.3|84739.8|84714.8|30
1620289310000|2021-05-06 08:21:50|84741.1|84716.1|84736.8|84711.8|84742.5|84717.5|84736.4|84711.4|30
1620289320000|2021-05-06 08:22:00|84736.7|84711.7|84738.6|84713.6|84740.1|84715.1|84736.7|84711.7|30
1620289330000|2021-05-06 08:22:10|84739.1|84714.1|84731.5|84706.5|84739.1|84714.1|84730|84705|27
1620289340000|2021-05-06 08:22:20|84731.9|84706.9|84729.5|84704.5|84732.1|84707.1|84724|84699|31
1620289350000|2021-05-06 08:22:30|84732.5|84707.5|84729.6|84704.6|84732.5|84707.5|84729.2|84704.2|31
1620289360000|2021-05-06 08:22:40|84729.3|84704.3|84739.1|84714.1|84739.8|84714.8|84729.3|84704.3|26
1620289370000|2021-05-06 08:22:50|84739.7|84714.7|84734.1|84709.1|84742.8|84717.8|84731.6|84706.6|32
1620289380000|2021-05-06 08:23:00|84732.8|84707.8|84740|84715|84747.5|84722.5|84732.8|84707.8|35
1620289390000|2021-05-06 08:23:10|84740.4|84715.4|84742.1|84717.1|84743.9|84718.9|84736.9|84711.9|28
1620289400000|2021-05-06 08:23:20|84742|84717|84746.7|84721.7|84747.9|84722.9|84741.9|84716.9|22
1620289410000|2021-05-06 08:23:30|84746.8|84721.8|84747.9|84722.9|84750.4|84725.4|84746.2|84721.2|26
1620289420000|2021-05-06 08:23:40|84748|84723|84756.3|84731.3|84757.3|84732.3|84746.4|84721.4|27
1620289430000|2021-05-06 08:23:50|84757.3|84732.3|84757.2|84732.2|84757.7|84732.7|84756.3|84731.3|15
1620289440000|2021-05-06 08:24:00|84757.4|84732.4|84757|84732|84757.7|84732.7|84756.9|84731.9|13
1620289450000|2021-05-06 08:24:10|84759|84734|84755|84730|84761.8|84736.8|84754.6|84729.6|37
1620289460000|2021-05-06 08:24:20|84755.4|84730.4|84754.5|84729.5|84755.5|84730.5|84753.3|84728.3|24
1620289470000|2021-05-06 08:24:30|84754.2|84729.2|84761.4|84736.4|84762.9|84737.9|84752.8|84727.8|28
1620289480000|2021-05-06 08:24:40|84761.8|84736.8|84760.2|84735.2|84763.8|84738.8|84759.6|84734.6|25
1620289490000|2021-05-06 08:24:50|84760|84735|84752.6|84727.6|84763.3|84738.3|84749|84724|25
1620289500000|2021-05-06 08:25:00|84756.3|84731.3|84755.1|84730.1|84757|84732|84753|84728|21
1620289510000|2021-05-06 08:25:10|84754.8|84729.8|84741|84716|84754.9|84729.9|84741|84716|28
1620289520000|2021-05-06 08:25:20|84740.5|84715.5|84740.4|84715.4|84740.5|84715.5|84739.6|84714.6|14
1620289530000|2021-05-06 08:25:30|84742.2|84717.2|84743.6|84718.6|84745.9|84720.9|84742.2|84717.2|26
1620289540000|2021-05-06 08:25:40|84743.7|84718.7|84743|84718|84744.2|84719.2|84743|84718|17
1620289550000|2021-05-06 08:25:50|84743.1|84718.1|84747.3|84722.3|84747.7|84722.7|84737.8|84712.8|31
1620289560000|2021-05-06 08:26:00|84747.4|84722.4|84750.9|84725.9|84760.9|84725.9|84740.4|84710.4|33
1620289570000|2021-05-06 08:26:10|84751|84726|84742.7|84717.7|84751|84726|84741.5|84716.5|30
1620289580000|2021-05-06 08:26:20|84742.2|84717.2|84732|84707|84743.7|84718.7|84729.1|84704.1|28
1620289590000|2021-05-06 08:26:30|84744.9|84694.9|84737.8|84712.8|84744.9|84713.4|84734.9|84694.8|17
1620289600000|2021-05-06 08:26:40|84737.9|84712.9|84744|84719|84744.9|84719.9|84734.3|84709.3|30
1620289610000|2021-05-06 08:26:50|84744.1|84719.1|84743.3|84718.3|84746.1|84721.1|84742.5|84717.5|29
1620289620000|2021-05-06 08:27:00|84743|84718|84744.9|84719.9|84744.9|84719.9|84741.2|84716.2|25
1620289630000|2021-05-06 08:27:10|84745.1|84720.1|84741|84716|84745.1|84720.1|84738.4|84713.4|23
1620289640000|2021-05-06 08:27:20|84740.6|84715.6|84740.1|84715.1|84742.1|84717.1|84740.1|84715.1|25
1620289650000|2021-05-06 08:27:30|84741|84716|84731.4|84706.4|84741|84716|84730.4|84705.4|30
1620289660000|2021-05-06 08:27:40|84729.8|84704.8|84733|84708|84733.9|84708.9|84729.8|84704.8|26
1620289670000|2021-05-06 08:27:50|84732.5|84707.5|84732.9|84707.9|84734.5|84709.5|84732.5|84707.5|25
1620289680000|2021-05-06 08:28:00|84732.6|84707.6|84740.9|84715.9|84741.6|84716.6|84730.3|84705.3|30
1620289690000|2021-05-06 08:28:10|84741.6|84716.6|84740.6|84715.6|84741.9|84716.9|84740.2|84715.2|18
1620289700000|2021-05-06 08:28:20|84740.7|84715.7|84740|84715|84740.7|84715.7|84738.8|84713.8|17
1620289710000|2021-05-06 08:28:30|84740.4|84715.4|84739.8|84714.8|84740.8|84715.8|84739.8|84714.8|20
1620289720000|2021-05-06 08:28:40|84739.9|84714.9|84742.8|84717.8|84756.8|84718.6|84739.9|84706.8|21
1620289730000|2021-05-06 08:28:50|84743|84718|84742.5|84717.5|84744|84719|84742.5|84717.5|24
1620289740000|2021-05-06 08:29:00|84742.3|84717.3|84742.8|84717.8|84743.7|84718.7|84742.3|84717.3|21
1620289750000|2021-05-06 08:29:10|84743|84718|84740.6|84715.6|84743|84718|84739|84714|33
1620289760000|2021-05-06 08:29:20|84740.5|84715.5|84753.6|84703.6|84755|84715.8|84740.3|84703.3|24
1620289770000|2021-05-06 08:29:30|84753.3|84703.3|84748.6|84723.6|84761.6|84724.9|84744.2|84702.7|25
1620289780000|2021-05-06 08:29:40|84764.7|84714.7|84768.9|84718.9|84771.5|84734.1|84751.2|84712.3|30
1620289790000|2021-05-06 08:29:50|84770|84720|84768.6|84718.6|84770.1|84720.1|84768.3|84718.3|19
1620289800000|2021-05-06 08:30:00|84769|84719|84756.6|84706.6|84769.5|84722.5|84747.5|84705.1|36
1620289810000|2021-05-06 08:30:10|84756.7|84706.7|84757|84707|84757.5|84707.5|84756|84706|23
1620289820000|2021-05-06 08:30:20|84757.2|84707.2|84749.1|84699.1|84757.2|84707.2|84748.8|84698.8|34
1620289830000|2021-05-06 08:30:30|84748.7|84698.7|84741.1|84716.1|84749.9|84718.3|84735.3|84698.2|28
1620289840000|2021-05-06 08:30:40|84740.3|84715.3|84753.4|84703.4|84754.7|84718.2|84740.3|84703|25
1620289850000|2021-05-06 08:30:50|84752.7|84702.7|84753|84703|84754.4|84704.4|84752.6|84702.6|17
1620289860000|2021-05-06 08:31:00|84753.5|84703.5|84737.4|84712.4|84754.6|84716|84737.2|84700.3|28
1620289870000|2021-05-06 08:31:10|84737.7|84712.7|84750.8|84700.8|84753|84712.9|84737.3|84699.2|25
1620289880000|2021-05-06 08:31:20|84750.9|84700.9|84748.5|84698.5|84751|84701|84748.1|84698.1|27
1620289890000|2021-05-06 08:31:30|84748.7|84698.7|84747.9|84697.9|84749.4|84710.3|84733.5|84696.4|35
1620289900000|2021-05-06 08:31:40|84748.1|84698.1|84751.6|84701.6|84752.9|84714.6|84735.4|84697.2|37
1620289910000|2021-05-06 08:31:50|84752.4|84702.4|84751.1|84701.1|84752.7|84702.7|84750.9|84700.9|27
1620289920000|2021-05-06 08:32:00|84749.8|84699.8|84743.2|84693.2|84750.3|84707.4|84727.6|84692.3|31
1620289930000|2021-05-06 08:32:10|84742.5|84692.5|84731.8|84706.8|84742.5|84709.3|84724.9|84692.5|37
1620289940000|2021-05-06 08:32:20|84732.3|84707.3|84732.5|84707.5|84732.7|84707.7|84728.5|84703.5|29
1620289950000|2021-05-06 08:32:30|84732.4|84707.4|84726.5|84701.5|84736.4|84711.4|84725.9|84700.9|41
1620289960000|2021-05-06 08:32:40|84726|84701|84722.3|84697.3|84726|84701|84721.9|84696.9|33
1620289970000|2021-05-06 08:32:50|84724.3|84699.3|84723.3|84698.3|84725.1|84700.1|84722.4|84697.4|24
1620289980000|2021-05-06 08:33:00|84723.2|84698.2|84722.3|84697.3|84723.6|84698.6|84718.6|84693.6|31
1620289990000|2021-05-06 08:33:10|84722.2|84697.2|84719|84694|84723.8|84698.8|84717.7|84692.7|23
1620290000000|2021-05-06 08:33:20|84718|84693|84709.2|84684.2|84724.2|84694.3|84708.1|84674.2|38
1620290010000|2021-05-06 08:33:30|84709.9|84684.9|84699.3|84674.3|84710.6|84685.6|84692|84658.3|38
1620290020000|2021-05-06 08:33:40|84698.5|84673.5|84695.5|84670.5|84699.5|84674.5|84694.5|84669.5|42
1620290030000|2021-05-06 08:33:50|84695.2|84670.2|84685.6|84660.6|84697.2|84672.2|84685.6|84660.6|37
1620290040000|2021-05-06 08:34:00|84686.9|84661.9|84688.3|84663.3|84689.3|84664.3|84684.9|84659.9|39
1620290050000|2021-05-06 08:34:10|84688.7|84663.7|84685.5|84660.5|84689.3|84664.3|84684.4|84659.4|30
1620290060000|2021-05-06 08:34:20|84687.3|84662.3|84690.2|84665.2|84693.9|84668.9|84687.3|84662.3|35
1620290070000|2021-05-06 08:34:30|84688|84663|84696.1|84671.1|84699.1|84674.1|84688|84663|36
1620290080000|2021-05-06 08:34:40|84695.8|84670.8|84694.1|84669.1|84699.6|84674.6|84690.9|84665.9|34
1620290090000|2021-05-06 08:34:50|84693.6|84668.6|84698.3|84673.3|84699.1|84674.1|84692.5|84667.5|32
1620290100000|2021-05-06 08:35:00|84699|84674|84692.1|84667.1|84699|84674|84692.1|84667.1|28
1620290110000|2021-05-06 08:35:10|84693.2|84668.2|84707.8|84657.8|84708|84677|84693.2|84654.7|32
1620290120000|2021-05-06 08:35:20|84705|84655|84700.9|84675.9|84705.6|84676.4|84695.6|84655|33
1620290130000|2021-05-06 08:35:30|84700.2|84675.2|84706.1|84681.1|84707.9|84682.9|84699.7|84674.7|35
1620290140000|2021-05-06 08:35:40|84707.3|84682.3|84708.6|84683.6|84709.9|84684.9|84704.7|84679.7|34
1620290150000|2021-05-06 08:35:50|84706.4|84681.4|84704|84679|84707.9|84682.9|84701|84676|26
1620290160000|2021-05-06 08:36:00|84703.3|84678.3|84696.5|84671.5|84703.8|84678.8|84692.9|84667.9|31
1620290170000|2021-05-06 08:36:10|84696|84671|84690|84665|84696.5|84671.5|84690|84665|30
1620290180000|2021-05-06 08:36:20|84689.5|84664.5|84689.2|84664.2|84690.9|84665.9|84687.4|84662.4|25
1620290190000|2021-05-06 08:36:30|84683|84658|84688.3|84638.3|84693.5|84658|84677.3|84638.3|25
1620290200000|2021-05-06 08:36:40|84688.6|84638.6|84674.7|84649.7|84691.9|84652.3|84672.6|84638.6|25
1620290210000|2021-05-06 08:36:50|84675.2|84650.2|84676.4|84651.4|84678.4|84653.4|84672.8|84647.8|27
1620290220000|2021-05-06 08:37:00|84672.4|84647.4|84675.7|84650.7|84679.3|84654.3|84672.4|84647.4|28
1620290230000|2021-05-06 08:37:10|84675.4|84650.4|84669.8|84644.8|84675.4|84650.4|84669.8|84644.8|24
1620290240000|2021-05-06 08:37:20|84670.9|84645.9|84669.3|84644.3|84671.6|84646.6|84669.3|84644.3|24
1620290250000|2021-05-06 08:37:30|84668.9|84643.9|84669.4|84644.4|84669.7|84644.7|84668.5|84643.5|19
1620290260000|2021-05-06 08:37:40|84668.8|84643.8|84659.4|84609.4|84668.8|84643.8|84643.8|84602.6|28
1620290270000|2021-05-06 08:37:50|84658.9|84608.9|84652.9|84627.9|84668.4|84632.1|84647.3|84608.9|37
1620290280000|2021-05-06 08:38:00|84652.7|84627.7|84647.7|84622.7|84665.5|84629.3|84646.8|84615.4|36
1620290290000|2021-05-06 08:38:10|84647.9|84622.9|84646.4|84621.4|84648.6|84623.6|84643.1|84618.1|34
1620290300000|2021-05-06 08:38:20|84645.2|84620.2|84638.9|84613.9|84655.4|84623.1|84638.9|84604.5|42
1620290310000|2021-05-06 08:38:30|84639.2|84614.2|84634.2|84609.2|84652.2|84618.3|84633.4|84598|42
1620290320000|2021-05-06 08:38:40|84635.4|84610.4|84639.2|84614.2|84639.2|84614.2|84633.1|84608.1|34
1620290330000|2021-05-06 08:38:50|84639.5|84614.5|84640.8|84615.8|84655.9|84618.6|84635.3|84603.3|36
1620290340000|2021-05-06 08:39:00|84645.2|84620.2|84645.5|84620.5|84646.8|84621.8|84641.6|84616.6|29
1620290350000|2021-05-06 08:39:10|84645.7|84620.7|84648.9|84623.9|84653.1|84628.1|84645.7|84620.7|28
1620290360000|2021-05-06 08:39:20|84648.6|84623.6|84653.8|84628.8|84661|84631.3|84646.1|84609.2|34
1620290370000|2021-05-06 08:39:30|84655.2|84630.2|84665.4|84615.4|84666.7|84631.6|84652.4|84615.4|20
1620290380000|2021-05-06 08:39:40|84666|84616|84656.3|84631.3|84666|84632.2|84652.6|84615.6|30
1620290390000|2021-05-06 08:39:50|84657|84632|84656.4|84631.4|84658|84633|84654.2|84629.2|35
1620290400000|2021-05-06 08:40:00|84656.8|84631.8|84643.3|84618.3|84657|84632|84639.2|84614.2|33
1620290410000|2021-05-06 08:40:10|84644.5|84619.5|84641.4|84616.4|84644.5|84619.5|84640.9|84615.9|24
1620290420000|2021-05-06 08:40:20|84640.8|84615.8|84644|84619|84645.2|84620.2|84640.8|84615.8|19
1620290430000|2021-05-06 08:40:30|84644.2|84619.2|84650.8|84625.8|84655.5|84630.5|84644.2|84619.2|25
1620290440000|2021-05-06 08:40:40|84650.6|84625.6|84640.2|84615.2|84650.6|84625.6|84639.4|84614.4|35
1620290450000|2021-05-06 08:40:50|84639.9|84614.9|84641.2|84616.2|84642.5|84617.5|84639.5|84614.5|21
1620290460000|2021-05-06 08:41:00|84640.1|84615.1|84646.6|84621.6|84646.9|84621.9|84639.4|84614.4|25
1620290470000|2021-05-06 08:41:10|84646.4|84621.4|84650.9|84625.9|84650.9|84625.9|84643.9|84618.9|24
1620290480000|2021-05-06 08:41:20|84648.3|84623.3|84663.1|84638.1|84668.2|84643.2|84647.5|84622.5|36
1620290490000|2021-05-06 08:41:30|84665.9|84640.9|84663.3|84638.3|84665.9|84640.9|84661.6|84636.6|32
1620290500000|2021-05-06 08:41:40|84664.5|84639.5|84661.3|84636.3|84665.9|84640.9|84660.1|84635.1|34
1620290510000|2021-05-06 08:41:50|84660.4|84635.4|84660.6|84635.6|84662.1|84637.1|84658.8|84633.8|27
1620290520000|2021-05-06 08:42:00|84660.3|84635.3|84660.8|84635.8|84660.9|84635.9|84659.9|84634.9|21
1620290530000|2021-05-06 08:42:10|84661.1|84636.1|84674|84649|84674.9|84649.9|84660.8|84635.8|30
1620290540000|2021-05-06 08:42:20|84673.9|84648.9|84673.7|84648.7|84674|84649|84672.3|84647.3|22
1620290550000|2021-05-06 08:42:30|84673.6|84648.6|84666.3|84641.3|84673.6|84648.6|84656|84631|40
1620290560000|2021-05-06 08:42:40|84663.8|84638.8|84657.6|84632.6|84665.4|84640.4|84653.5|84628.5|37
1620290570000|2021-05-06 08:42:50|84658.3|84633.3|84667.5|84642.5|84668.5|84643.5|84658.3|84633.3|36
1620290580000|2021-05-06 08:43:00|84667|84642|84677|84652|84677|84652|84664.9|84639.9|37
1620290590000|2021-05-06 08:43:10|84675.4|84650.4|84675.4|84650.4|84677.5|84652.5|84674.4|84649.4|28
1620290600000|2021-05-06 08:43:20|84676.3|84651.3|84680.4|84655.4|84682.9|84657.9|84676.3|84651.3|37
1620290610000|2021-05-06 08:43:30|84679.6|84654.6|84679.9|84654.9|84682.1|84657.1|84679.6|84654.6|21
1620290620000|2021-05-06 08:43:40|84680|84655|84682.4|84657.4|84683|84658|84680|84655|20
1620290630000|2021-05-06 08:43:50|84682.6|84657.6|84673.2|84648.2|84685.5|84660.5|84673.2|84648.2|33
1620290640000|2021-05-06 08:44:00|84674.4|84649.4|84666.5|84641.5|84674.4|84649.4|84666.5|84641.5|30
1620290650000|2021-05-06 08:44:10|84666.8|84641.8|84675.1|84650.1|84676.3|84651.3|84664.1|84639.1|28
1620290660000|2021-05-06 08:44:20|84676.1|84651.1|84680.5|84655.5|84680.5|84655.5|84675.9|84650.9|31
1620290670000|2021-05-06 08:44:30|84679.4|84654.4|84685.1|84660.1|84685.9|84660.9|84675.6|84650.6|40
1620290680000|2021-05-06 08:44:40|84684.6|84659.6|84690.1|84665.1|84691.9|84666.9|84684.5|84659.5|40
1620290690000|2021-05-06 08:44:50|84689.5|84664.5|84692.5|84667.5|84693.1|84668.1|84689.1|84664.1|32
1620290700000|2021-05-06 08:45:00|84692.9|84667.9|84681.9|84656.9|84693.9|84668.9|84680.2|84655.2|39
1620290710000|2021-05-06 08:45:10|84684.8|84659.8|84687.5|84662.5|84700.7|84664|84683|84649.6|29
1620290720000|2021-05-06 08:45:20|84687.6|84662.6|84690.5|84665.5|84691.9|84666.9|84687.1|84662.1|28
1620290730000|2021-05-06 08:45:30|84692|84667|84689.9|84664.9|84692|84667|84687.3|84662.3|36
1620290740000|2021-05-06 08:45:40|84689.8|84664.8|84699.4|84674.4|84702.7|84677.7|84689.2|84664.2|34
1620290750000|2021-05-06 08:45:50|84699.6|84674.6|84690.7|84665.7|84699.6|84674.6|84690.5|84665.5|34
1620290760000|2021-05-06 08:46:00|84690|84665|84692|84667|84692.8|84667.8|84689.1|84664.1|34
1620290770000|2021-05-06 08:46:10|84691.9|84666.9|84687.1|84662.1|84691.9|84666.9|84686.6|84661.6|23
1620290780000|2021-05-06 08:46:20|84687.9|84662.9|84678.9|84653.9|84687.9|84662.9|84676.1|84651.1|33
1620290790000|2021-05-06 08:46:30|84678.2|84653.2|84696.3|84646.3|84696.9|84658.6|84678.2|84645.3|29
1620290800000|2021-05-06 08:46:40|84696.2|84646.2|84686.1|84661.1|84696.2|84663.5|84682.3|84646.2|28
1620290810000|2021-05-06 08:46:50|84685.8|84660.8|84680.4|84655.4|84686.3|84661.3|84679.3|84654.3|30
1620290820000|2021-05-06 08:47:00|84680.7|84655.7|84679.3|84654.3|84682.1|84657.1|84678.9|84653.9|27
1620290830000|2021-05-06 08:47:10|84679.4|84654.4|84685.1|84660.1|84686.9|84661.9|84678.1|84653.1|28
1620290840000|2021-05-06 08:47:20|84685.4|84660.4|84687.9|84662.9|84688.6|84663.6|84683|84658|24
1620290850000|2021-05-06 08:47:30|84685.4|84660.4|84692.1|84667.1|84694.5|84669.5|84685.1|84660.1|29
1620290860000|2021-05-06 08:47:40|84692|84667|84689.2|84664.2|84692|84667|84687.4|84662.4|25
1620290870000|2021-05-06 08:47:50|84688.8|84663.8|84688.5|84663.5|84690|84665|84688.5|84663.5|18
1620290880000|2021-05-06 08:48:00|84688.6|84663.6|84689.5|84664.5|84690.6|84665.6|84685.9|84660.9|26
1620290890000|2021-05-06 08:48:10|84689.2|84664.2|84683.8|84658.8|84689.6|84664.6|84683.2|84658.2|22
1620290900000|2021-05-06 08:48:20|84689.1|84664.1|84686.2|84661.2|84691.2|84666.2|84685.2|84660.2|34
1620290910000|2021-05-06 08:48:30|84687.2|84662.2|84685.5|84660.5|84687.9|84662.9|84684.6|84659.6|30
1620290920000|2021-05-06 08:48:40|84685.4|84660.4|84688.9|84663.9|84699.8|84665.1|84684.3|84649.8|22
1620290930000|2021-05-06 08:48:50|84688.3|84663.3|84689.1|84664.1|84691.6|84666.6|84686|84661|21
1620290940000|2021-05-06 08:49:00|84688.4|84663.4|84692.5|84667.5|84694.3|84669.3|84688.4|84663.4|27
1620290950000|2021-05-06 08:49:10|84691.6|84666.6|84694.9|84669.9|84696.6|84671.6|84690.9|84665.9|23
1620290960000|2021-05-06 08:49:20|84694.4|84669.4|84691.5|84666.5|84695|84670|84686|84661|30
1620290970000|2021-05-06 08:49:30|84692.2|84667.2|84689.8|84664.8|84693.3|84668.3|84689.8|84664.8|25
1620290980000|2021-05-06 08:49:40|84690.6|84665.6|84690.8|84665.8|84696.9|84671.9|84690.6|84665.6|33
1620290990000|2021-05-06 08:49:50|84691.5|84666.5|84692.5|84667.5|84693.7|84668.7|84689.5|84664.5|29
1620291000000|2021-05-06 08:50:00|84692.4|84667.4|84706.4|84681.4|84707|84682|84692|84667|36
1620291010000|2021-05-06 08:50:10|84704.9|84679.9|84700|84675|84709.4|84684.4|84698.8|84673.8|29
1620291020000|2021-05-06 08:50:20|84701.2|84676.2|84703.2|84678.2|84705.7|84680.7|84700.1|84675.1|34
1620291030000|2021-05-06 08:50:30|84704.1|84679.1|84702.5|84677.5|84704.1|84679.1|84701.8|84676.8|30
1620291040000|2021-05-06 08:50:40|84702.7|84677.7|84710.5|84685.5|84710.6|84685.6|84702.6|84677.6|34
1620291050000|2021-05-06 08:50:50|84710.6|84685.6|84710.7|84685.7|84713|84688|84708|84683|27
1620291060000|2021-05-06 08:51:00|84712.6|84687.6|84709.9|84684.9|84713.2|84688.2|84707.4|84682.4|31
1620291070000|2021-05-06 08:51:10|84710.3|84685.3|84706.3|84681.3|84710.5|84685.5|84705|84680|28
1620291080000|2021-05-06 08:51:20|84706.4|84681.4|84708.1|84683.1|84709.9|84684.9|84705.8|84680.8|24
1620291090000|2021-05-06 08:51:30|84708.3|84683.3|84701.2|84676.2|84710.8|84685.8|84699.6|84674.6|28
1620291100000|2021-05-06 08:51:40|84703.5|84678.5|84703.4|84678.4|84704.1|84679.1|84699.1|84674.1|30
1620291110000|2021-05-06 08:51:50|84703.6|84678.6|84699.8|84674.8|84703.9|84678.9|84697.2|84672.2|32
1620291120000|2021-05-06 08:52:00|84697.3|84672.3|84686.4|84661.4|84699.1|84674.1|84684.5|84659.5|34
1620291130000|2021-05-06 08:52:10|84685.9|84660.9|84679.1|84654.1|84692.1|84667.1|84675.5|84650.5|32
1620291140000|2021-05-06 08:52:20|84679.4|84654.4|84683.1|84658.1|84691.9|84666.9|84679.4|84654.4|29
1620291150000|2021-05-06 08:52:30|84682.8|84657.8|84674.3|84649.3|84682.8|84657.8|84672.4|84647.4|30
1620291160000|2021-05-06 08:52:40|84673.2|84648.2|84674.5|84649.5|84679.3|84654.3|84671|84646|31
1620291170000|2021-05-06 08:52:50|84672.9|84647.9|84676|84651|84676|84651|84672.9|84647.9|22
1620291180000|2021-05-06 08:53:00|84675.7|84650.7|84669.4|84644.4|84676.2|84651.2|84669.4|84644.4|25
1620291190000|2021-05-06 08:53:10|84669.5|84644.5|84676.7|84651.7|84683.5|84652.7|84669.3|84633.5|33
1620291200000|2021-05-06 08:53:20|84676.4|84651.4|84681|84656|84681|84656|84676.4|84651.4|34
1620291210000|2021-05-06 08:53:30|84680.7|84655.7|84684.5|84659.5|84684.8|84659.8|84679.5|84654.5|25
1620291220000|2021-05-06 08:53:40|84684.9|84659.9|84684.1|84659.1|84685.5|84660.5|84682.1|84657.1|26
1620291230000|2021-05-06 08:53:50|84682.3|84657.3|84684.6|84659.6|84686.1|84661.1|84681.2|84656.2|26
1620291240000|2021-05-06 08:54:00|84684.2|84659.2|84680.9|84655.9|84684.9|84659.9|84680.7|84655.7|22
1620291250000|2021-05-06 08:54:10|84681.4|84656.4|84679.6|84654.6|84681.4|84656.4|84675.7|84650.7|42
1620291260000|2021-05-06 08:54:20|84680.2|84655.2|84684.7|84659.7|84686|84661|84677.3|84652.3|35
1620291270000|2021-05-06 08:54:30|84684.4|84659.4|84688.8|84663.8|84689.4|84664.4|84682.5|84657.5|35
1620291280000|2021-05-06 08:54:40|84688.7|84663.7|84672.3|84647.3|84688.7|84663.7|84672.3|84647.3|34
1620291290000|2021-05-06 08:54:50|84671.5|84646.5|84670.1|84645.1|84671.5|84646.5|84669.3|84644.3|32
1620291300000|2021-05-06 08:55:00|84670.4|84645.4|84670.7|84645.7|84670.8|84645.8|84666.7|84641.7|32
1620291310000|2021-05-06 08:55:10|84670.3|84645.3|84670.3|84645.3|84671.8|84646.8|84667.5|84642.5|34
1620291320000|2021-05-06 08:55:20|84671.4|84646.4|84668.7|84643.7|84676.3|84651.3|84666.4|84641.4|35
1620291330000|2021-05-06 08:55:30|84668.2|84643.2|84668.5|84643.5|84670.3|84645.3|84667.6|84642.6|29
1620291340000|2021-05-06 08:55:40|84667.8|84642.8|84667.2|84642.2|84669|84644|84667.2|84642.2|23
1620291350000|2021-05-06 08:55:50|84667|84642|84667.7|84642.7|84669.3|84644.3|84666.4|84641.4|27
1620291360000|2021-05-06 08:56:00|84667.5|84642.5|84667.3|84642.3|84667.5|84642.5|84666.8|84641.8|21
1620291370000|2021-05-06 08:56:10|84668|84643|84666.9|84641.9|84668|84643|84666.4|84641.4|20
1620291380000|2021-05-06 08:56:20|84666.8|84641.8|84663.1|84638.1|84666.9|84641.9|84661.7|84636.7|26
1620291390000|2021-05-06 08:56:30|84661.4|84636.4|84661.2|84636.2|84663.6|84638.6|84661.2|84636.2|25
1620291400000|2021-05-06 08:56:40|84661.8|84636.8|84654.5|84629.5|84661.8|84636.8|84652|84627|35
1620291410000|2021-05-06 08:56:50|84654.2|84629.2|84659.9|84634.9|84670.5|84636|84654.2|84619.1|33
1620291420000|2021-05-06 08:57:00|84659.2|84634.2|84658.6|84633.6|84672.1|84635.1|84656|84622|30
1620291430000|2021-05-06 08:57:10|84658.5|84633.5|84654.4|84629.4|84659|84634|84653.6|84628.6|27
1620291440000|2021-05-06 08:57:20|84654.2|84629.2|84655.4|84605.4|84668.9|84635.4|84646.6|84605.4|24
1620291450000|2021-05-06 08:57:30|84656.7|84606.7|84652|84627|84656.7|84628|84649.8|84606.7|31
1620291460000|2021-05-06 08:57:40|84651.9|84626.9|84650.7|84625.7|84652.9|84627.9|84650.5|84625.5|24
1620291470000|2021-05-06 08:57:50|84650.8|84625.8|84650.4|84625.4|84651.8|84626.8|84648|84623|28
1620291480000|2021-05-06 08:58:00|84650.2|84625.2|84650.2|84625.2|84650.9|84625.9|84650|84625|17
1620291490000|2021-05-06 08:58:10|84650.6|84625.6|84645.3|84620.3|84656.3|84625.8|84642.7|84606.3|33
1620291500000|2021-05-06 08:58:20|84645.7|84620.7|84651.5|84626.5|84651.5|84626.5|84644.9|84619.9|35
1620291510000|2021-05-06 08:58:30|84650.3|84625.3|84647.2|84622.2|84651.2|84626.2|84646.9|84621.9|27
1620291520000|2021-05-06 08:58:40|84647.1|84622.1|84647.5|84622.5|84648.2|84623.2|84646.9|84621.9|13
1620291530000|2021-05-06 08:58:50|84647.3|84622.3|84650.8|84625.8|84656.9|84626.1|84643.8|84606.9|32
1620291540000|2021-05-06 08:59:00|84651.4|84626.4|84651.6|84626.6|84653|84628|84649.8|84624.8|36
1620291550000|2021-05-06 08:59:10|84652.1|84627.1|84653.2|84628.2|84654.5|84629.5|84651.5|84626.5|27
1620291560000|2021-05-06 08:59:20|84654|84629|84653.8|84628.8|84668|84629|84652.6|84616|22
1620291570000|2021-05-06 08:59:30|84653.2|84628.2|84653.4|84628.4|84665.1|84629.6|84649.4|84614.5|34
1620291580000|2021-05-06 08:59:40|84653.9|84628.9|84673.7|84623.7|84673.9|84636.9|84652.1|84616.7|37
1620291590000|2021-05-06 08:59:50|84673|84623|84665.4|84640.4|84678.2|84640.4|84662.6|84623|37
1620291600000|2021-05-06 09:00:00|84663.6|84638.6|84667|84642|84679.1|84642.8|84663.4|84625.5|30
1620291610000|2021-05-06 09:00:10|84667.6|84642.6|84673.9|84623.9|84676.2|84642.6|84663.9|84622.7|28
1620291620000|2021-05-06 09:00:20|84673.8|84623.8|84671.6|84621.6|84674.4|84624.4|84671.5|84621.5|24
1620291630000|2021-05-06 09:00:30|84671.3|84621.3|84653.8|84628.8|84674.1|84633.9|84653.8|84615.2|39
1620291640000|2021-05-06 09:00:40|84654|84629|84669.2|84619.2|84669.3|84632.3|84653.1|84614.8|33
1620291650000|2021-05-06 09:00:50|84658.8|84633.8|84662|84637|84675.3|84640.5|84658.8|84623.8|34
1620291660000|2021-05-06 09:01:00|84661.8|84636.8|84664.5|84614.5|84674.5|84636.8|84660.4|84614.5|34
1620291670000|2021-05-06 09:01:10|84666.5|84616.5|84666.6|84616.6|84668.5|84618.5|84665.6|84615.6|24
1620291680000|2021-05-06 09:01:20|84666.5|84616.5|84665.6|84615.6|84667.4|84617.4|84664.4|84614.4|24
1620291690000|2021-05-06 09:01:30|84665.7|84615.7|84672|84622|84672|84635.3|84660.3|84615.7|22
1620291700000|2021-05-06 09:01:40|84671.6|84621.6|84668.7|84618.7|84672|84631.6|84656.6|84617.8|32
1620291710000|2021-05-06 09:01:50|84668|84618|84673.3|84623.3|84673.3|84623.3|84668|84618|26
1620291720000|2021-05-06 09:02:00|84672.1|84622.1|84660|84635|84678|84642.3|84660|84621.7|39
1620291730000|2021-05-06 09:02:10|84661.4|84636.4|84667.1|84642.1|84667.8|84642.8|84660.3|84635.3|40
1620291740000|2021-05-06 09:02:20|84666.9|84641.9|84682.7|84632.7|84682.7|84644.4|84665|84632.7|33
1620291750000|2021-05-06 09:02:30|84668.8|84643.8|84649.7|84624.7|84674.4|84643.8|84648.2|84616.6|38
1620291760000|2021-05-06 09:02:40|84650|84625|84636.6|84611.6|84652.1|84627.1|84636.6|84611.6|37
1620291770000|2021-05-06 09:02:50|84635.7|84610.7|84637.2|84612.2|84650.4|84614|84635.7|84599.8|34
1620291780000|2021-05-06 09:03:00|84637.7|84612.7|84639.4|84614.4|84650|84617.1|84637.2|84600|35
1620291790000|2021-05-06 09:03:10|84639.8|84614.8|84639.3|84614.3|84650.7|84614.8|84633.9|84598.7|30
1620291800000|2021-05-06 09:03:20|84638.8|84613.8|84637.8|84612.8|84651.1|84614.9|84636.1|84600.4|32
1620291810000|2021-05-06 09:03:30|84638|84613|84633.1|84608.1|84638.2|84613.2|84630.9|84605.9|38
1620291820000|2021-05-06 09:03:40|84636|84611|84649.7|84599.7|84649.7|84612.8|84632.2|84598.1|35
1620291830000|2021-05-06 09:03:50|84649.3|84599.3|84663.9|84613.9|84664|84628.6|84637.7|84598.8|34
1620291840000|2021-05-06 09:04:00|84664.2|84614.2|84667|84642|84669.1|84643.2|84653.7|84614.2|38
1620291850000|2021-05-06 09:04:10|84666.3|84641.3|84668.3|84643.3|84683.1|84646.4|84662|84630.4|36
1620291860000|2021-05-06 09:04:20|84669.1|84644.1|84654.4|84629.4|84669.7|84644.7|84651|84626|33
1620291870000|2021-05-06 09:04:30|84656.4|84631.4|84647.9|84622.9|84656.4|84631.4|84647.9|84622.9|34
1620291880000|2021-05-06 09:04:40|84648.3|84623.3|84643.9|84618.9|84658.7|84623.3|84642.5|84605.3|37
1620291890000|2021-05-06 09:04:50|84642.5|84617.5|84643.6|84618.6|84659.2|84619.9|84641.5|84603.4|33
1620291900000|2021-05-06 09:05:00|84643.5|84618.5|84661|84611|84661|84628.6|84643.5|84611|38
1620291910000|2021-05-06 09:05:10|84660.7|84610.7|84664.9|84639.9|84667.6|84642.6|84648.9|84610.7|34
1620291920000|2021-05-06 09:05:20|84665|84640|84671.1|84646.1|84671.2|84646.2|84663.9|84638.9|33
1620291930000|2021-05-06 09:05:30|84670.7|84645.7|84661.1|84636.1|84671.2|84646.2|84659.6|84634.6|26
1620291940000|2021-05-06 09:05:40|84661.2|84636.2|84650.7|84625.7|84662.3|84637.3|84648.1|84623.1|28
1620291950000|2021-05-06 09:05:50|84649|84624|84649|84624|84651.3|84626.3|84648.7|84623.7|23
1620291960000|2021-05-06 09:06:00|84650.5|84625.5|84644.7|84619.7|84650.5|84625.5|84644.7|84619.7|23
1620291970000|2021-05-06 09:06:10|84645.1|84620.1|84639.2|84614.2|84645.1|84620.1|84638.8|84613.8|30
1620291980000|2021-05-06 09:06:20|84639.3|84614.3|84638.2|84613.2|84644.1|84619.1|84637.5|84612.5|30
1620291990000|2021-05-06 09:06:30|84637.6|84612.6|84656.8|84606.8|84656.8|84618.2|84637.6|84605.2|32
1620292000000|2021-05-06 09:06:40|84655.2|84605.2|84643.6|84618.6|84657.1|84620.3|84640.8|84605.2|34
1620292010000|2021-05-06 09:06:50|84642.6|84617.6|84637|84612|84649.2|84618.6|84637|84598|24
1620292020000|2021-05-06 09:07:00|84637.4|84612.4|84634.9|84609.9|84642.6|84614.2|84630.3|84592.6|32
1620292030000|2021-05-06 09:07:10|84633.9|84608.9|84635.3|84610.3|84635.8|84610.8|84632.6|84607.6|29
1620292040000|2021-05-06 09:07:20|84634.8|84609.8|84634|84609|84636.9|84611.9|84633.9|84608.9|22
1620292050000|2021-05-06 09:07:30|84633.8|84608.8|84637.7|84612.7|84638|84613|84632.1|84607.1|26
1620292060000|2021-05-06 09:07:40|84637.1|84612.1|84639.6|84614.6|84643.7|84618.7|84634.7|84609.7|35
1620292070000|2021-05-06 09:07:50|84641|84616|84634.3|84609.3|84641.7|84616.7|84634.3|84609.3|31
1620292080000|2021-05-06 09:08:00|84633.7|84608.7|84621.5|84596.5|84633.7|84608.7|84619.2|84594.2|35
1620292090000|2021-05-06 09:08:10|84625.8|84600.8|84625.1|84600.1|84626.7|84601.7|84623.6|84598.6|33
1620292100000|2021-05-06 09:08:20|84624.5|84599.5|84621.3|84596.3|84627.5|84602.5|84618.7|84593.7|37
1620292110000|2021-05-06 09:08:30|84620.8|84595.8|84617.4|84592.4|84620.8|84595.8|84616.3|84591.3|24
1620292120000|2021-05-06 09:08:40|84619.4|84594.4|84622.1|84597.1|84635.5|84597.5|84611.7|84576.6|32
1620292130000|2021-05-06 09:08:50|84621.6|84596.6|84630.2|84605.2|84630.6|84605.6|84620.8|84595.8|28
1620292140000|2021-05-06 09:09:00|84630.4|84605.4|84640|84590|84640.6|84605.4|84626.3|84588.4|34
1620292150000|2021-05-06 09:09:10|84640.5|84590.5|84623.7|84598.7|84640.7|84603.4|84623.4|84589.4|31
1620292160000|2021-05-06 09:09:20|84623.5|84598.5|84621.6|84596.6|84625.4|84600.4|84620.7|84595.7|24
1620292170000|2021-05-06 09:09:30|84621.7|84596.7|84624.8|84599.8|84625.7|84600.7|84621.7|84596.7|27
1620292180000|2021-05-06 09:09:40|84624.7|84599.7|84618.4|84593.4|84624.7|84599.7|84618.1|84593.1|29
1620292190000|2021-05-06 09:09:50|84617.5|84592.5|84617.9|84592.9|84618|84593|84617|84592|22
1620292200000|2021-05-06 09:10:00|84618.5|84593.5|84608.9|84583.9|84618.8|84593.8|84608.2|84583.2|30
1620292210000|2021-05-06 09:10:10|84608.4|84583.4|84610|84585|84611.6|84586.6|84608|84583|26
1620292220000|2021-05-06 09:10:20|84610.2|84585.2|84606.9|84581.9|84620.7|84586.4|84606.8|84570.4|29
1620292230000|2021-05-06 09:10:30|84606|84581|84612.5|84562.5|84614.2|84582.1|84600.6|84562.2|32
1620292240000|2021-05-06 09:10:40|84600.3|84575.3|84599.1|84574.1|84611.5|84576.7|84599|84561.5|33
1620292250000|2021-05-06 09:10:50|84599.3|84574.3|84599.2|84574.2|84602.2|84577.2|84598.9|84573.9|35
1620292260000|2021-05-06 09:11:00|84599|84574|84618.5|84593.5|84619.3|84593.5|84598.4|84567.3|38
1620292270000|2021-05-06 09:11:10|84616.8|84591.8|84626.6|84601.6|84626.6|84601.6|84616.8|84591.8|31
1620292280000|2021-05-06 09:11:20|84624|84599|84655.6|84630.6|84655.6|84630.6|84623.8|84593.7|32
1620292290000|2021-05-06 09:11:30|84655.1|84630.1|84670.5|84620.5|84670.9|84634.4|84655|84615.9|37
1620292300000|2021-05-06 09:11:40|84669.5|84619.5|84669.4|84619.4|84669.8|84619.8|84668.2|84618.2|26
1620292310000|2021-05-06 09:11:50|84668|84618|84655|84630|84670.2|84630.5|84654.8|84616.9|35
1620292320000|2021-05-06 09:12:00|84654.7|84629.7|84653.5|84628.5|84655.8|84630.8|84653.5|84628.5|27
1620292330000|2021-05-06 09:12:10|84654.1|84629.1|84661.1|84636.1|84661.1|84636.1|84645.3|84620.3|38
1620292340000|2021-05-06 09:12:20|84661.5|84636.5|84657.1|84632.1|84665|84640|84657.1|84632.1|38
1620292350000|2021-05-06 09:12:30|84657.9|84632.9|84663.4|84638.4|84664.6|84639.6|84656|84631|35
1620292360000|2021-05-06 09:12:40|84663.8|84638.8|84657.4|84632.4|84668.7|84643.7|84653.1|84628.1|38
1620292370000|2021-05-06 09:12:50|84660|84635|84662.8|84637.8|84664.4|84639.4|84657.4|84632.4|33
1620292380000|2021-05-06 09:13:00|84666.3|84641.3|84666.6|84641.6|84667.6|84642.6|84661|84636|30
1620292390000|2021-05-06 09:13:10|84667|84642|84665.9|84640.9|84676.1|84644.8|84661.7|84625.2|36
1620292400000|2021-05-06 09:13:20|84666.1|84641.1|84680.5|84655.5|84684.3|84659.3|84666.1|84641.1|37
1620292410000|2021-05-06 09:13:30|84680.1|84655.1|84695.7|84670.7|84697.3|84672.3|84676|84651|43
1620292420000|2021-05-06 09:13:40|84696.5|84671.5|84721.5|84696.5|84731.3|84696.5|84695.7|84670.7|38
1620292430000|2021-05-06 09:13:50|84720.8|84695.8|84730|84680|84730|84697.1|84718.5|84680|37
1620292440000|2021-05-06 09:14:00|84725.1|84675.1|84706|84681|84725.1|84686.4|84690.4|84653.5|41
1620292450000|2021-05-06 09:14:10|84707.4|84682.4|84712.1|84687.1|84712.1|84687.1|84706|84681|35
1620292460000|2021-05-06 09:14:20|84712.9|84687.9|84712.1|84687.1|84721.6|84696.6|84710.9|84685.9|37
1620292470000|2021-05-06 09:14:30|84711.9|84686.9|84706|84681|84715.5|84686.9|84701.4|84664|39
1620292480000|2021-05-06 09:14:40|84705.2|84680.2|84710.1|84685.1|84721.8|84691.2|84703.7|84671.8|41
1620292490000|2021-05-06 09:14:50|84720.5|84695.5|84711.2|84686.2|84722|84697|84707.1|84682.1|41
1620292500000|2021-05-06 09:15:00|84710.4|84685.4|84712.8|84687.8|84712.8|84687.8|84707.4|84682.4|36
1620292510000|2021-05-06 09:15:10|84712.6|84687.6|84711.2|84686.2|84713.1|84688.1|84706.1|84681.1|31
1620292520000|2021-05-06 09:15:20|84710.9|84685.9|84710.9|84685.9|84713.4|84688.4|84710.9|84685.9|22
1620292530000|2021-05-06 09:15:30|84710.5|84685.5|84712.5|84687.5|84718.4|84693.4|84706.2|84681.2|33
1620292540000|2021-05-06 09:15:40|84711.7|84686.7|84719.6|84694.6|84728.2|84695.6|84711.7|84678.2|25
1620292550000|2021-05-06 09:15:50|84719.5|84694.5|84720.1|84670.1|84737.2|84703.8|84702.5|84670.1|40
1620292560000|2021-05-06 09:16:00|84720.9|84670.9|84725.6|84675.6|84726.4|84676.4|84719.3|84669.3|42
1620292570000|2021-05-06 09:16:10|84727.5|84677.5|84704.6|84679.6|84728.2|84687.8|84702.5|84667.3|42
1620292580000|2021-05-06 09:16:20|84705.1|84680.1|84706.9|84681.9|84714.3|84689.3|84705.1|84680.1|39
1620292590000|2021-05-06 09:16:30|84708.9|84683.9|84708.7|84683.7|84714.3|84689.3|84705.3|84680.3|40
1620292600000|2021-05-06 09:16:40|84708.5|84683.5|84695.1|84670.1|84708.9|84683.9|84689.4|84656.8|41
1620292610000|2021-05-06 09:16:50|84696.1|84671.1|84691.6|84666.6|84696.1|84671.1|84687.9|84662.9|37
1620292620000|2021-05-06 09:17:00|84692.1|84667.1|84690.4|84665.4|84693.2|84668.2|84690|84665|30
1620292630000|2021-05-06 09:17:10|84690.7|84665.7|84693.2|84668.2|84698.9|84673.9|84689.6|84664.6|36
1620292640000|2021-05-06 09:17:20|84692.7|84667.7|84692.8|84667.8|84695.1|84670.1|84681.1|84656.1|43
1620292650000|2021-05-06 09:17:30|84691.8|84666.8|84685.5|84660.5|84697.8|84672.8|84685.2|84660.2|43
1620292660000|2021-05-06 09:17:40|84687|84662|84690.5|84665.5|84697.9|84672.9|84687|84662|38
1620292670000|2021-05-06 09:17:50|84690.3|84665.3|84705.2|84680.2|84705.2|84680.2|84690.2|84665.2|32
1620292680000|2021-05-06 09:18:00|84705.5|84680.5|84707.8|84682.8|84708.8|84683.8|84705.4|84680.4|29
1620292690000|2021-05-06 09:18:10|84707.9|84682.9|84707.8|84682.8|84708.8|84683.8|84707.6|84682.6|27
1620292700000|2021-05-06 09:18:20|84707.5|84682.5|84694.7|84669.7|84708|84683|84688.8|84663.8|37
1620292710000|2021-05-06 09:18:30|84694.3|84669.3|84690.5|84665.5|84695.5|84670.5|84690.1|84665.1|35
1620292720000|2021-05-06 09:18:40|84689.9|84664.9|84703|84678|84703.6|84678.6|84689.9|84664.9|37
1620292730000|2021-05-06 09:18:50|84702.9|84677.9|84699.4|84674.4|84704.1|84679.1|84698.3|84673.3|28
1620292740000|2021-05-06 09:19:00|84699|84674|84695.1|84670.1|84699|84674|84692.4|84667.4|36
1620292750000|2021-05-06 09:19:10|84695.3|84670.3|84696.3|84671.3|84697|84672|84694.1|84669.1|28
1620292760000|2021-05-06 09:19:20|84695.6|84670.6|84704.6|84679.6|84705.7|84680.7|84695.5|84670.5|33
1620292770000|2021-05-06 09:19:30|84704.5|84679.5|84710.9|84685.9|84714.1|84689.1|84703.5|84678.5|35
1620292780000|2021-05-06 09:19:40|84711.3|84686.3|84703.2|84678.2|84712.7|84687.7|84697.4|84672.4|39
1620292790000|2021-05-06 09:19:50|84703.3|84678.3|84694|84669|84703.3|84678.3|84693.7|84668.7|31
1620292800000|2021-05-06 09:20:00|84693.2|84668.2|84699.8|84674.8|84705|84680|84693.2|84668.2|32
1620292810000|2021-05-06 09:20:10|84699.5|84674.5|84700|84675|84707.5|84682.5|84698.7|84673.7|36
1620292820000|2021-05-06 09:20:20|84699.1|84674.1|84698.6|84673.6|84699.6|84674.6|84695.4|84670.4|31
1620292830000|2021-05-06 09:20:30|84698.8|84673.8|84710.1|84685.1|84711.4|84686.4|84698|84673|40
1620292840000|2021-05-06 09:20:40|84709.4|84684.4|84710.6|84685.6|84711.4|84686.4|84703.2|84678.2|39
1620292850000|2021-05-06 09:20:50|84710.2|84685.2|84707.6|84682.6|84710.2|84685.2|84706.8|84681.8|31
1620292860000|2021-05-06 09:21:00|84707.9|84682.9|84694|84669|84717.2|84683|84685.6|84651|36
1620292870000|2021-05-06 09:21:10|84693.7|84668.7|84691.6|84666.6|84693.7|84668.7|84690.5|84665.5|28
1620292880000|2021-05-06 09:21:20|84691.5|84666.5|84684.5|84634.5|84691.9|84666.9|84682.2|84632.2|32
1620292890000|2021-05-06 09:21:30|84684.7|84634.7|84675.7|84650.7|84688.1|84650.7|84672.2|84634.2|35
1620292900000|2021-05-06 09:21:40|84687.3|84637.3|84685.3|84635.3|84687.5|84646.3|84671.3|84630|36
1620292910000|2021-05-06 09:21:50|84685|84635|84681.5|84656.5|84692.7|84658.7|84674.8|84635|37
1620292920000|2021-05-06 09:22:00|84681.4|84656.4|84683.3|84658.3|84697.1|84660.5|84677.8|84643.3|39
1620292930000|2021-05-06 09:22:10|84685|84660|84679.3|84654.3|84685.2|84660.2|84678.8|84653.8|32
1620292940000|2021-05-06 09:22:20|84681|84656|84677.5|84652.5|84682.2|84657.2|84673.5|84648.5|32
1620292950000|2021-05-06 09:22:30|84678.5|84653.5|84675.1|84650.1|84681.3|84656.3|84674.7|84649.7|32
1620292960000|2021-05-06 09:22:40|84676|84651|84673.4|84648.4|84676|84651|84673.3|84648.3|27
1620292970000|2021-05-06 09:22:50|84673.7|84648.7|84673.9|84648.9|84674.5|84649.5|84672.9|84647.9|26
1620292980000|2021-05-06 09:23:00|84674.5|84649.5|84673.9|84648.9|84676|84651|84670.8|84645.8|32
1620292990000|2021-05-06 09:23:10|84675.4|84650.4|84672.3|84647.3|84676|84651|84671.3|84646.3|33
1620293000000|2021-05-06 09:23:20|84671.8|84646.8|84668.8|84643.8|84673.6|84648.6|84668.5|84643.5|26
1620293010000|2021-05-06 09:23:30|84669.2|84644.2|84668|84643|84670.5|84645.5|84668|84643|19
1620293020000|2021-05-06 09:23:40|84668.3|84643.3|84665.4|84640.4|84669.8|84644.8|84664.4|84639.4|25
1620293030000|2021-05-06 09:23:50|84665.6|84640.6|84651.6|84626.6|84668.4|84640.9|84651.6|84615.5|36
1620293040000|2021-05-06 09:24:00|84662.7|84612.7|84660.8|84610.8|84665|84615|84659|84609|27
1620293050000|2021-05-06 09:24:10|84649.9|84624.9|84666.5|84616.5|84672.8|84625.6|84649.2|84616.5|33
1620293060000|2021-05-06 09:24:20|84665.5|84615.5|84667.7|84617.7|84667.7|84617.7|84664.4|84614.4|34
1620293070000|2021-05-06 09:24:30|84667.4|84617.4|84660.2|84635.2|84673.5|84637|84659.3|84616.6|32
1620293080000|2021-05-06 09:24:40|84660.5|84635.5|84652.2|84627.2|84660.7|84635.7|84652.2|84627.2|30
1620293090000|2021-05-06 09:24:50|84653|84628|84650.7|84625.7|84653.9|84628.9|84649.8|84624.8|30
1620293100000|2021-05-06 09:25:00|84650.8|84625.8|84650.7|84625.7|84651.5|84626.5|84649.7|84624.7|32
1620293110000|2021-05-06 09:25:10|84650.9|84625.9|84649.9|84624.9|84651.5|84626.5|84645.7|84620.7|30
1620293120000|2021-05-06 09:25:20|84650.1|84625.1|84672.8|84622.8|84674.9|84637.3|84650.1|84621.8|38
1620293130000|2021-05-06 09:25:30|84671.8|84621.8|84655.2|84630.2|84674.4|84630.2|84655.2|84620.1|34
1620293140000|2021-05-06 09:25:40|84655.6|84630.6|84658.3|84633.3|84670.7|84633.8|84652.2|84616|31
1620293150000|2021-05-06 09:25:50|84658.4|84633.4|84660.3|84635.3|84662.1|84637.1|84657.2|84632.2|32
1620293160000|2021-05-06 09:26:00|84661.6|84636.6|84662|84612|84675.7|84637|84660.6|84612|37
1620293170000|2021-05-06 09:26:10|84662.2|84612.2|84641.7|84616.7|84662.2|84622.4|84640.3|84608.4|37
1620293180000|2021-05-06 09:26:20|84641.5|84616.5|84636.6|84611.6|84642.7|84617.7|84633.5|84608.5|33
1620293190000|2021-05-06 09:26:30|84637.5|84612.5|84630.7|84605.7|84637.5|84612.5|84627.8|84602.8|40
1620293200000|2021-05-06 09:26:40|84630.6|84605.6|84639.7|84614.7|84639.7|84614.7|84630.4|84605.4|32
1620293210000|2021-05-06 09:26:50|84639|84614|84634.5|84609.5|84639.2|84614.2|84633.6|84608.6|36
1620293220000|2021-05-06 09:27:00|84634.7|84609.7|84631|84606|84634.7|84609.7|84630.1|84605.1|34
1620293230000|2021-05-06 09:27:10|84630.6|84605.6|84631.5|84606.5|84637.4|84612.4|84630.3|84605.3|25
1620293240000|2021-05-06 09:27:20|84631.9|84606.9|84631.9|84606.9|84633.6|84608.6|84627.4|84602.4|27
1620293250000|2021-05-06 09:27:30|84635.2|84610.2|84633.2|84608.2|84637.3|84612.3|84631.3|84606.3|36
1620293260000|2021-05-06 09:27:40|84633.1|84608.1|84629.7|84604.7|84633.6|84608.6|84629.7|84604.7|30
1620293270000|2021-05-06 09:27:50|84630.2|84605.2|84625.9|84600.9|84630.2|84605.2|84625.1|84600.1|29
1620293280000|2021-05-06 09:28:00|84625.7|84600.7|84620.7|84595.7|84627.1|84602.1|84620.7|84595.7|26
1620293290000|2021-05-06 09:28:10|84622.4|84597.4|84620|84595|84624.8|84599.8|84617.9|84592.9|29
1620293300000|2021-05-06 09:28:20|84616.6|84591.6|84638.8|84613.8|84639.3|84614.3|84616.6|84591.6|40
1620293310000|2021-05-06 09:28:30|84637.3|84612.3|84628|84603|84639.7|84614.7|84628|84603|37
1620293320000|2021-05-06 09:28:40|84626.3|84601.3|84628.3|84603.3|84628.7|84603.7|84625.1|84600.1|22
1620293330000|2021-05-06 09:28:50|84629|84604|84628|84603|84632.7|84607.7|84625.1|84600.1|32
1620293340000|2021-05-06 09:29:00|84628.1|84603.1|84628|84603|84632.7|84607.7|84627.5|84602.5|36
1620293350000|2021-05-06 09:29:10|84630.1|84605.1|84638|84613|84649.4|84615.8|84627.8|84599.4|29
1620293360000|2021-05-06 09:29:20|84638.2|84613.2|84637.7|84612.7|84643.2|84618.2|84636.8|84611.8|30
1620293370000|2021-05-06 09:29:30|84637.6|84612.6|84645|84620|84645.5|84620.5|84635.3|84610.3|32
1620293380000|2021-05-06 09:29:40|84643.4|84618.4|84645.1|84620.1|84645.7|84620.7|84642|84617|26
1620293390000|2021-05-06 09:29:50|84642.9|84617.9|84638.6|84613.6|84645.3|84620.3|84638.6|84613.6|31
1620293400000|2021-05-06 09:30:00|84637.1|84612.1|84639|84614|84642.1|84617.1|84635.8|84610.8|39
1620293410000|2021-05-06 09:30:10|84639.2|84614.2|84648.2|84623.2|84657.8|84624.6|84638.5|84607.5|40
1620293420000|2021-05-06 09:30:20|84647.9|84622.9|84639.5|84614.5|84648.2|84623.2|84637.8|84612.8|37
1620293430000|2021-05-06 09:30:30|84639.2|84614.2|84639.4|84614.4|84641.5|84616.5|84639.2|84614.2|30
1620293440000|2021-05-06 09:30:40|84640.1|84615.1|84645.5|84620.5|84658.7|84621.2|84635.9|84607.3|33
1620293450000|2021-05-06 09:30:50|84645.9|84620.9|84641.3|84616.3|84646.1|84621.1|84636.8|84611.8|30
1620293460000|2021-05-06 09:31:00|84641.8|84616.8|84655.1|84630.1|84655.6|84630.6|84641.8|84616.8|32
1620293470000|2021-05-06 09:31:10|84655.4|84630.4|84630.7|84605.7|84656.7|84631.7|84630.7|84605.7|36
1620293480000|2021-05-06 09:31:20|84635|84610|84633.4|84608.4|84641.1|84616.1|84631.7|84606.7|31
1620293490000|2021-05-06 09:31:30|84634.2|84609.2|84638.2|84613.2|84652.8|84621.8|84633.3|84602.8|31
1620293500000|2021-05-06 09:31:40|84638.4|84613.4|84629|84604|84641.5|84616.5|84628.4|84603.4|30
1620293510000|2021-05-06 09:31:50|84628.7|84603.7|84640.7|84615.7|84640.7|84615.7|84627.9|84602.9|25
1620293520000|2021-05-06 09:32:00|84641.9|84616.9|84628.2|84603.2|84641.9|84616.9|84626.9|84601.9|31
1620293530000|2021-05-06 09:32:10|84628.1|84603.1|84622.9|84597.9|84628.4|84603.4|84620.6|84595.6|38
1620293540000|2021-05-06 09:32:20|84623.2|84598.2|84635.4|84610.4|84645.5|84614|84623|84595.5|32
1620293550000|2021-05-06 09:32:30|84634.1|84609.1|84645.7|84620.7|84645.7|84620.7|84631.9|84606.9|33
1620293560000|2021-05-06 09:32:40|84644.2|84619.2|84643.4|84618.4|84645.2|84620.2|84642.8|84617.8|25
1620293570000|2021-05-06 09:32:50|84644|84619|84639.5|84614.5|84650.2|84619.5|84633.3|84599.9|33
1620293580000|2021-05-06 09:33:00|84640|84615|84643.3|84618.3|84643.6|84618.6|84637|84612|33
1620293590000|2021-05-06 09:33:10|84643.8|84618.8|84642|84617|84643.8|84618.8|84640.4|84615.4|26
1620293600000|2021-05-06 09:33:20|84641.8|84616.8|84642.1|84617.1|84642.3|84617.3|84641.4|84616.4|25
1620293610000|2021-05-06 09:33:30|84641.8|84616.8|84640.4|84615.4|84643.4|84618.4|84638.2|84613.2|27
1620293620000|2021-05-06 09:33:40|84640.1|84615.1|84638.9|84613.9|84643.4|84618.4|84636.1|84611.1|31
1620293630000|2021-05-06 09:33:50|84639.3|84614.3|84639.3|84614.3|84641|84616|84637.1|84612.1|27
1620293640000|2021-05-06 09:34:00|84639.7|84614.7|84636.7|84611.7|84640.2|84615.2|84636.5|84611.5|31
1620293650000|2021-05-06 09:34:10|84638.2|84613.2|84631.6|84606.6|84641.9|84616.9|84630.2|84605.2|35
1620293660000|2021-05-06 09:34:20|84632.5|84607.5|84632.4|84607.4|84633.2|84608.2|84629.9|84604.9|37
1620293670000|2021-05-06 09:34:30|84631.8|84606.8|84614.6|84589.6|84632.5|84607.5|84613.9|84588.9|35
1620293680000|2021-05-06 09:34:40|84614|84589|84615|84590|84616.4|84591.4|84612.7|84587.7|31
1620293690000|2021-05-06 09:34:50|84615.2|84590.2|84615.2|84590.2|84616.7|84591.7|84613.3|84588.3|32
1620293700000|2021-05-06 09:35:00|84615.6|84590.6|84614.1|84589.1|84617.4|84592.4|84614.1|84589.1|37
1620293710000|2021-05-06 09:35:10|84614.5|84589.5|84614.8|84589.8|84616.6|84591.6|84613.5|84588.5|34
1620293720000|2021-05-06 09:35:20|84614.1|84589.1|84614.8|84589.8|84618.8|84593.8|84614.1|84589.1|36
1620293730000|2021-05-06 09:35:30|84614.4|84589.4|84616.8|84591.8|84616.8|84591.8|84614.2|84589.2|18
1620293740000|2021-05-06 09:35:40|84616.9|84591.9|84619|84594|84619.4|84594.4|84616.9|84591.9|23
1620293750000|2021-05-06 09:35:50|84619.1|84594.1|84622.1|84597.1|84622.5|84597.5|84619.1|84594.1|24
1620293760000|2021-05-06 09:36:00|84621.9|84596.9|84620.2|84595.2|84624.4|84599.4|84619.7|84594.7|36
1620293770000|2021-05-06 09:36:10|84620.7|84595.7|84618.9|84593.9|84621.4|84596.4|84615.5|84590.5|25
1620293780000|2021-05-06 09:36:20|84620.2|84595.2|84626.7|84601.7|84627.6|84602.6|84620.2|84595.2|26
1620293790000|2021-05-06 09:36:30|84625.4|84600.4|84624.8|84599.8|84626.1|84601.1|84622.5|84597.5|30
1620293800000|2021-05-06 09:36:40|84625.6|84600.6|84635.3|84585.3|84635.3|84603.7|84622.4|84585.3|27
1620293810000|2021-05-06 09:36:50|84636.1|84586.1|84623.8|84598.8|84636.1|84598.8|84620.7|84586.1|22
1620293820000|2021-05-06 09:37:00|84623.1|84598.1|84621.8|84596.8|84636.7|84598.3|84620.8|84586.7|25
1620293830000|2021-05-06 09:37:10|84621.9|84596.9|84622.9|84597.9|84623.5|84598.5|84620.2|84595.2|29
1620293840000|2021-05-06 09:37:20|84623|84598|84619.9|84594.9|84623.2|84598.2|84616.6|84591.6|18
1620293850000|2021-05-06 09:37:30|84621|84596|84621.5|84596.5|84622|84597|84618.9|84593.9|26
1620293860000|2021-05-06 09:37:40|84620.5|84595.5|84620.3|84595.3|84621.8|84596.8|84619.2|84594.2|25
1620293870000|2021-05-06 09:37:50|84619.9|84594.9|84627.3|84602.3|84628|84603|84619.5|84594.5|33
1620293880000|2021-05-06 09:38:00|84627.5|84602.5|84619.3|84594.3|84628|84603|84611.7|84586.7|42
1620293890000|2021-05-06 09:38:10|84618.9|84593.9|84613.9|84588.9|84618.9|84593.9|84609.9|84584.9|40
1620293900000|2021-05-06 09:38:20|84613.2|84588.2|84608.3|84583.3|84613.2|84588.2|84608.3|84583.3|31
1620293910000|2021-05-06 09:38:30|84608.8|84583.8|84610.5|84585.5|84611.1|84586.1|84608.8|84583.8|21
1620293920000|2021-05-06 09:38:40|84611.3|84586.3|84612.7|84587.7|84614.1|84589.1|84611.3|84586.3|25
1620293930000|2021-05-06 09:38:50|84612.8|84587.8|84606.3|84581.3|84612.8|84587.8|84606.3|84581.3|31
1620293940000|2021-05-06 09:39:00|84606.5|84581.5|84605.4|84580.4|84606.5|84581.5|84601.9|84576.9|32
1620293950000|2021-05-06 09:39:10|84605.1|84580.1|84603.4|84578.4|84605.2|84580.2|84602.6|84577.6|28
1620293960000|2021-05-06 09:39:20|84604.8|84579.8|84597.4|84572.4|84604.8|84579.8|84596.4|84571.4|36
1620293970000|2021-05-06 09:39:30|84597.5|84572.5|84594|84569|84597.5|84572.5|84592.1|84567.1|29
1620293980000|2021-05-06 09:39:40|84593.5|84568.5|84587.7|84562.7|84593.8|84568.8|84587|84562|29
1620293990000|2021-05-06 09:39:50|84587.9|84562.9|84583.4|84558.4|84588.8|84563.8|84582.3|84557.3|34
1620294000000|2021-05-06 09:40:00|84583.8|84558.8|84583.8|84558.8|84585.5|84560.5|84577|84552|37
1620294010000|2021-05-06 09:40:10|84582.6|84557.6|84588.2|84563.2|84589.2|84564.2|84582.5|84557.5|33
1620294020000|2021-05-06 09:40:20|84587.1|84562.1|84597.3|84572.3|84597.3|84572.3|84587.1|84562.1|35
1620294030000|2021-05-06 09:40:30|84612.6|84562.6|84613.6|84588.6|84613.9|84588.9|84600.6|84562.6|34
1620294040000|2021-05-06 09:40:40|84613.1|84588.1|84613.2|84588.2|84620|84595|84612.8|84587.8|34
1620294050000|2021-05-06 09:40:50|84613.5|84588.5|84620|84570|84620|84588.8|84601.2|84570|38
1620294060000|2021-05-06 09:41:00|84620.2|84570.2|84602|84577|84620.3|84585.8|84601.2|84569.5|34
1620294070000|2021-05-06 09:41:10|84601.6|84576.6|84603.6|84578.6|84604.3|84579.3|84601.6|84576.6|37
1620294080000|2021-05-06 09:41:20|84603.4|84578.4|84602.2|84577.2|84605.4|84580.4|84601.4|84576.4|35
1620294090000|2021-05-06 09:41:30|84602.9|84577.9|84604.6|84579.6|84606.5|84581.5|84598.4|84573.4|38
1620294100000|2021-05-06 09:41:40|84604.4|84579.4|84605.2|84580.2|84607.6|84582.6|84604.2|84579.2|33
1620294110000|2021-05-06 09:41:50|84605.4|84580.4|84617.4|84592.4|84617.4|84592.4|84604.1|84579.1|34
1620294120000|2021-05-06 09:42:00|84616.5|84591.5|84619.1|84594.1|84620.9|84595.9|84615.9|84590.9|37
1620294130000|2021-05-06 09:42:10|84619.2|84594.2|84607.3|84582.3|84619.2|84594.2|84606.3|84581.3|30
1620294140000|2021-05-06 09:42:20|84607.5|84582.5|84608.6|84583.6|84608.7|84583.7|84601.3|84576.3|34
1620294150000|2021-05-06 09:42:30|84605.9|84580.9|84592.3|84567.3|84606|84581|84592.3|84567.3|39
1620294160000|2021-05-06 09:42:40|84593|84568|84588.4|84563.4|84594|84569|84587.5|84562.5|25
1620294170000|2021-05-06 09:42:50|84588.1|84563.1|84589.9|84564.9|84594.1|84569.1|84585.3|84560.3|36
1620294180000|2021-05-06 09:43:00|84591.1|84566.1|84606.6|84581.6|84607.1|84582.1|84587.3|84562.3|40
1620294190000|2021-05-06 09:43:10|84606.3|84581.3|84613.8|84588.8|84615.5|84590.5|84605.7|84580.7|39
1620294200000|2021-05-06 09:43:20|84614.1|84589.1|84600|84575|84614.1|84589.1|84591.2|84566.2|36
1620294210000|2021-05-06 09:43:30|84599.9|84574.9|84606.4|84581.4|84606.7|84581.7|84593.3|84568.3|36
1620294220000|2021-05-06 09:43:40|84604.6|84579.6|84614.9|84589.9|84614.9|84589.9|84603.7|84578.7|33
1620294230000|2021-05-06 09:43:50|84616.7|84591.7|84611.7|84586.7|84618.3|84593.3|84611.7|84586.7|30
1620294240000|2021-05-06 09:44:00|84612.1|84587.1|84612.1|84587.1|84613.3|84588.3|84609.7|84584.7|30
1620294250000|2021-05-06 09:44:10|84611.3|84586.3|84616.7|84591.7|84617.7|84592.7|84611.3|84586.3|29
1620294260000|2021-05-06 09:44:20|84616.9|84591.9|84609|84584|84616.9|84591.9|84609|84584|29
1620294270000|2021-05-06 09:44:30|84610.6|84585.6|84611.2|84586.2|84612.7|84587.7|84606.1|84581.1|35
1620294280000|2021-05-06 09:44:40|84611.6|84586.6|84603.4|84578.4|84611.6|84586.6|84600.6|84575.6|27
1620294290000|2021-05-06 09:44:50|84603|84578|84603.2|84578.2|84604.2|84579.2|84600.2|84575.2|27
1620294300000|2021-05-06 09:45:00|84603.3|84578.3|84599.1|84574.1|84605.3|84580.3|84594.2|84569.2|35
1620294310000|2021-05-06 09:45:10|84599.7|84574.7|84598.3|84573.3|84600.4|84575.4|84595.5|84570.5|30
1620294320000|2021-05-06 09:45:20|84599|84574|84596.3|84571.3|84602.9|84577.9|84594.4|84569.4|36
1620294330000|2021-05-06 09:45:30|84596.7|84571.7|84584.6|84559.6|84598.5|84571.9|84584.6|84545.9|33
1620294340000|2021-05-06 09:45:40|84586.7|84561.7|84595.9|84570.9|84604.4|84571.4|84584.9|84554.4|27
1620294350000|2021-05-06 09:45:50|84595.8|84570.8|84596.2|84571.2|84596.2|84571.2|84595.2|84570.2|17
1620294360000|2021-05-06 09:46:00|84595.9|84570.9|84598|84573|84598.1|84573.1|84595.6|84570.6|23
1620294370000|2021-05-06 09:46:10|84597.8|84572.8|84599.6|84549.6|84601.7|84573.7|84589.8|84549.6|29
1620294380000|2021-05-06 09:46:20|84600.4|84550.4|84594.1|84569.1|84602.9|84569.1|84588.2|84549.1|25
1620294390000|2021-05-06 09:46:30|84593.8|84568.8|84596.1|84571.1|84606.8|84571.7|84590.6|84552.6|33
1620294400000|2021-05-06 09:46:40|84594.9|84569.9|84588.8|84563.8|84595.8|84570.8|84588.8|84563.8|30
1620294410000|2021-05-06 09:46:50|84589.1|84564.1|84575.5|84550.5|84589.1|84564.1|84575.5|84550.5|40
1620294420000|2021-05-06 09:47:00|84575.8|84550.8|84577.8|84552.8|84578.6|84553.6|84572.9|84547.9|33
1620294430000|2021-05-06 09:47:10|84578.3|84553.3|84583.1|84558.1|84583.1|84558.1|84577.1|84552.1|29
1620294440000|2021-05-06 09:47:20|84583|84558|84582.4|84557.4|84583.5|84558.5|84581.8|84556.8|24
1620294450000|2021-05-06 09:47:30|84580.1|84555.1|84579.2|84554.2|84583.3|84558.3|84573.4|84548.4|35
1620294460000|2021-05-06 09:47:40|84579.3|84554.3|84578.7|84553.7|84579.9|84554.9|84576.9|84551.9|30
1620294470000|2021-05-06 09:47:50|84578.5|84553.5|84564.6|84539.6|84578.5|84553.5|84561.3|84536.3|38
1620294480000|2021-05-06 09:48:00|84564.3|84539.3|84568.9|84543.9|84568.9|84543.9|84560.7|84535.7|39
1620294490000|2021-05-06 09:48:10|84568.4|84543.4|84565|84540|84568.4|84543.4|84564.5|84539.5|31
1620294500000|2021-05-06 09:48:20|84565.1|84540.1|84564.1|84539.1|84566.4|84541.4|84562.1|84537.1|33
1620294510000|2021-05-06 09:48:30|84564.2|84539.2|84561.2|84536.2|84565.9|84540.9|84559.4|84534.4|28
1620294520000|2021-05-06 09:48:40|84561.1|84536.1|84551.6|84526.6|84561.1|84536.1|84551.6|84526.6|34
1620294530000|2021-05-06 09:48:50|84551.9|84526.9|84558.4|84533.4|84559.4|84534.4|84551.8|84526.8|21
1620294540000|2021-05-06 09:49:00|84559.4|84534.4|84552.2|84527.2|84563.7|84538.7|84552.1|84527.1|36
1620294550000|2021-05-06 09:49:10|84552.6|84527.6|84553.5|84528.5|84555|84530|84552.2|84527.2|24
1620294560000|2021-05-06 09:49:20|84553.6|84528.6|84550.3|84525.3|84561.7|84536.7|84547.5|84522.5|29
1620294570000|2021-05-06 09:49:30|84549.9|84524.9|84547.8|84522.8|84550.6|84525.6|84547.1|84522.1|30
1620294580000|2021-05-06 09:49:40|84546.2|84521.2|84539.5|84514.5|84552.3|84527.3|84539.5|84514.5|26
1620294590000|2021-05-06 09:49:50|84536.1|84511.1|84555.4|84530.4|84555.4|84530.4|84534.4|84509.4|37
1620294600000|2021-05-06 09:50:00|84555.3|84530.3|84560.1|84535.1|84561.4|84536.4|84555.3|84530.3|34
1620294610000|2021-05-06 09:50:10|84560.4|84535.4|84563.1|84538.1|84564.1|84539.1|84560.4|84535.4|24
1620294620000|2021-05-06 09:50:20|84563.7|84538.7|84555|84530|84563.7|84538.7|84549.7|84524.7|32
1620294630000|2021-05-06 09:50:30|84553.5|84528.5|84565.4|84540.4|84566.1|84541.1|84552|84527|32
1620294640000|2021-05-06 09:50:40|84565.3|84540.3|84572.1|84547.1|84572.7|84547.7|84564.9|84539.9|23
1620294650000|2021-05-06 09:50:50|84573.7|84548.7|84569.9|84544.9|84573.9|84548.9|84566|84541|31
1620294660000|2021-05-06 09:51:00|84570.1|84545.1|84576.6|84551.6|84576.9|84551.9|84570.1|84545.1|32
1620294670000|2021-05-06 09:51:10|84576.3|84551.3|84584.4|84559.4|84584.7|84559.7|84575.7|84550.7|25
1620294680000|2021-05-06 09:51:20|84582.8|84557.8|84586.8|84561.8|84589.8|84564.8|84581.4|84556.4|29
1620294690000|2021-05-06 09:51:30|84586.4|84561.4|84596.3|84571.3|84599.2|84574.2|84583.4|84558.4|35
1620294700000|2021-05-06 09:51:40|84596.4|84571.4|84604.2|84579.2|84605.5|84580.5|84596.4|84571.4|25
1620294710000|2021-05-06 09:51:50|84603.4|84578.4|84601.7|84576.7|84603.4|84578.4|84601.3|84576.3|13
1620294720000|2021-05-06 09:52:00|84602.1|84577.1|84602.7|84577.7|84603.6|84578.6|84601.5|84576.5|21
1620294730000|2021-05-06 09:52:10|84602.6|84577.6|84605.6|84580.6|84607.9|84582.9|84602.6|84577.6|26
1620294740000|2021-05-06 09:52:20|84605.4|84580.4|84601.3|84576.3|84607.8|84582.8|84600.6|84575.6|33
1620294750000|2021-05-06 09:52:30|84601.7|84576.7|84612.1|84587.1|84612.1|84587.1|84601.6|84576.6|30
1620294760000|2021-05-06 09:52:40|84612.3|84587.3|84607.9|84582.9|84613.2|84588.2|84607.7|84582.7|17
1620294770000|2021-05-06 09:52:50|84608|84583|84601.7|84576.7|84608|84583|84599.2|84574.2|30
1620294780000|2021-05-06 09:53:00|84601.3|84576.3|84601.8|84576.8|84602.5|84577.5|84599.4|84574.4|20
1620294790000|2021-05-06 09:53:10|84601.5|84576.5|84600.6|84550.6|84608|84583|84586.2|84550.4|34
1620294800000|2021-05-06 09:53:20|84600.9|84550.9|84584.9|84559.9|84601.4|84566.1|84582.7|84550|26
1620294810000|2021-05-06 09:53:30|84585.7|84560.7|84588.1|84563.1|84588.4|84563.4|84584.4|84559.4|32
1620294820000|2021-05-06 09:53:40|84588.2|84563.2|84592.5|84567.5|84600.2|84575.2|84588.2|84563.2|35
1620294830000|2021-05-06 09:53:50|84591.5|84566.5|84593.1|84568.1|84598.2|84573.2|84591.5|84566.5|28
1620294840000|2021-05-06 09:54:00|84592.5|84567.5|84592.9|84567.9|84595.9|84570.9|84590.7|84565.7|29
1620294850000|2021-05-06 09:54:10|84593.1|84568.1|84594.8|84569.8|84595.4|84570.4|84592.6|84567.6|20
1620294860000|2021-05-06 09:54:20|84594.6|84569.6|84592.5|84567.5|84596.8|84571.8|84592.1|84567.1|23
1620294870000|2021-05-06 09:54:30|84593|84568|84592.4|84567.4|84596.8|84571.8|84590.2|84565.2|28
1620294880000|2021-05-06 09:54:40|84592.5|84567.5|84588.4|84563.4|84604.5|84579.5|84588.4|84563.4|27
1620294890000|2021-05-06 09:54:50|84589.8|84564.8|84590.7|84565.7|84591|84566|84588.1|84563.1|29
1620294900000|2021-05-06 09:55:00|84591|84566|84605.9|84580.9|84606.7|84581.7|84590.5|84565.5|28
1620294910000|2021-05-06 09:55:10|84607.3|84582.3|84624.7|84574.7|84624.7|84588.1|84605.5|84574.7|17
1620294920000|2021-05-06 09:55:20|84625|84575|84601.9|84576.9|84625|84588.2|84601.6|84575|32
1620294930000|2021-05-06 09:55:30|84601.8|84576.8|84608|84583|84608.5|84583.5|84601.8|84576.8|24
1620294940000|2021-05-06 09:55:40|84608.4|84583.4|84612.2|84587.2|84612.9|84587.9|84606.4|84581.4|24
1620294950000|2021-05-06 09:55:50|84612.3|84587.3|84613.3|84588.3|84613.6|84588.6|84611.4|84586.4|15
1620294960000|2021-05-06 09:56:00|84613|84588|84611.1|84586.1|84613.1|84588.1|84609.3|84584.3|22
1620294970000|2021-05-06 09:56:10|84611.9|84586.9|84600.6|84575.6|84612.5|84587.5|84600.6|84575.6|31
1620294980000|2021-05-06 09:56:20|84597.9|84572.9|84597.3|84572.3|84599.7|84574.7|84596.4|84571.4|28
1620294990000|2021-05-06 09:56:30|84597|84572|84590.7|84565.7|84597|84572|84589|84564|28
1620295000000|2021-05-06 09:56:40|84590.8|84565.8|84605.7|84580.7|84605.7|84580.7|84590.4|84565.4|29
1620295010000|2021-05-06 09:56:50|84604.8|84579.8|84590.4|84565.4|84604.8|84579.8|84588.2|84563.2|31
1620295020000|2021-05-06 09:57:00|84589.6|84564.6|84590.9|84565.9|84591.6|84566.6|84589.6|84564.6|27
1620295030000|2021-05-06 09:57:10|84591|84566|84596.8|84571.8|84598.6|84573.6|84590.5|84565.5|17
1620295040000|2021-05-06 09:57:20|84596|84571|84600.4|84575.4|84603.9|84578.9|84595.6|84570.6|27
1620295050000|2021-05-06 09:57:30|84599.8|84574.8|84600.1|84575.1|84601.7|84576.7|84598.8|84573.8|32
1620295060000|2021-05-06 09:57:40|84598.5|84573.5|84601.4|84576.4|84603|84578|84598.4|84573.4|32
1620295070000|2021-05-06 09:57:50|84601.3|84576.3|84598.6|84573.6|84601.6|84576.6|84596.4|84571.4|30
1620295080000|2021-05-06 09:58:00|84598.7|84573.7|84593.9|84568.9|84599.6|84574.6|84592.2|84567.2|35
1620295090000|2021-05-06 09:58:10|84593.2|84568.2|84593|84568|84594.7|84569.7|84592.3|84567.3|18
1620295100000|2021-05-06 09:58:20|84592.9|84567.9|84585.7|84560.7|84599.8|84567.9|84584.2|84549.5|30
1620295110000|2021-05-06 09:58:30|84586.7|84561.7|84592.6|84567.6|84593.2|84568.2|84585.3|84560.3|22
1620295120000|2021-05-06 09:58:40|84604.6|84554.6|84593.1|84568.1|84605.4|84570.5|84591|84554.6|26
1620295130000|2021-05-06 09:58:50|84596.1|84571.1|84597.9|84572.9|84597.9|84572.9|84596|84571|23
1620295140000|2021-05-06 09:59:00|84597.7|84572.7|84589.4|84564.4|84598.9|84573.9|84588.4|84563.4|29
1620295150000|2021-05-06 09:59:10|84589.7|84564.7|84587|84562|84589.7|84564.7|84584.4|84559.4|27
1620295160000|2021-05-06 09:59:20|84586.8|84561.8|84592.1|84567.1|84593.3|84568.3|84586.4|84561.4|23
1620295170000|2021-05-06 09:59:30|84592.5|84567.5|84595.8|84570.8|84596|84571|84582.3|84557.3|34
1620295180000|2021-05-06 09:59:40|84595.7|84570.7|84584.1|84559.1|84596|84571|84583.9|84558.9|33
1620295190000|2021-05-06 09:59:50|84584.2|84559.2|84574.3|84549.3|84585.1|84560.1|84572.7|84547.7|27
1620295200000|2021-05-06 10:00:00|84575.5|84550.5|84576.8|84551.8|84579.5|84554.5|84574.4|84549.4|32
1620295210000|2021-05-06 10:00:10|84576.2|84551.2|84572.2|84547.2|84576.2|84551.2|84565.1|84540.1|39
1620295220000|2021-05-06 10:00:20|84572|84547|84567|84542|84573.2|84548.2|84566.6|84541.6|34
1620295230000|2021-05-06 10:00:30|84567.5|84542.5|84561.5|84536.5|84575.1|84542.5|84560.3|84523.3|22
1620295240000|2021-05-06 10:00:40|84561.4|84536.4|84556.3|84531.3|84561.7|84536.7|84550.9|84525.9|28
1620295250000|2021-05-06 10:00:50|84557.7|84532.7|84549.2|84524.2|84558.7|84533.7|84545.4|84520.4|37
1620295260000|2021-05-06 10:01:00|84549.7|84524.7|84549.4|84524.4|84552.3|84527.3|84544.7|84519.7|39
1620295270000|2021-05-06 10:01:10|84549.5|84524.5|84556.9|84531.9|84558.5|84533.5|84549.5|84524.5|35
1620295280000|2021-05-06 10:01:20|84556.4|84531.4|84562.7|84537.7|84565.9|84540.9|84555.3|84530.3|26
1620295290000|2021-05-06 10:01:30|84563.4|84538.4|84549|84524|84563.6|84538.6|84548.3|84523.3|23
1620295300000|2021-05-06 10:01:40|84549.9|84524.9|84542.2|84517.2|84549.9|84524.9|84540.7|84515.7|23
1620295310000|2021-05-06 10:01:50|84541.4|84516.4|84554.6|84529.6|84555.4|84530.4|84541.4|84516.4|32
1620295320000|2021-05-06 10:02:00|84554.1|84529.1|84539.7|84514.7|84554.1|84529.1|84539.4|84514.4|36
1620295330000|2021-05-06 10:02:10|84540.1|84515.1|84556.3|84531.3|84569|84531.9|84539.3|84514.3|31
1620295340000|2021-05-06 10:02:20|84555.2|84530.2|84555.9|84530.9|84556|84531|84543.5|84518.5|33
1620295350000|2021-05-06 10:02:30|84556|84531|84546.4|84521.4|84559.1|84534.1|84545.7|84520.7|30
1620295360000|2021-05-06 10:02:40|84546.5|84521.5|84550.5|84525.5|84550.5|84525.5|84542.1|84517.1|31
1620295370000|2021-05-06 10:02:50|84550.4|84525.4|84558.2|84533.2|84559.3|84534.3|84550.4|84525.4|28
1620295380000|2021-05-06 10:03:00|84558.9|84533.9|84554.6|84529.6|84573|84535|84554.6|84522.1|24
1620295390000|2021-05-06 10:03:10|84552.3|84527.3|84550.9|84525.9|84552.3|84527.3|84541.6|84516.6|32
1620295400000|2021-05-06 10:03:20|84551.9|84526.9|84540.5|84515.5|84556.2|84531.2|84540.5|84515.5|29
1620295410000|2021-05-06 10:03:30|84540.1|84515.1|84545.9|84520.9|84546.4|84521.4|84536.7|84511.7|37
1620295420000|2021-05-06 10:03:40|84546.6|84521.6|84541.6|84516.6|84556.7|84531.7|84540.1|84515.1|32
1620295430000|2021-05-06 10:03:50|84542|84517|84538.9|84513.9|84542|84517|84537.7|84512.7|32
1620295440000|2021-05-06 10:04:00|84540.2|84515.2|84532|84507|84549.2|84515.2|84532|84499.2|33
1620295450000|2021-05-06 10:04:10|84530.7|84505.7|84529.8|84504.8|84531.8|84506.8|84528.4|84503.4|24
1620295460000|2021-05-06 10:04:20|84529.9|84504.9|84524.2|84499.2|84530.4|84505.4|84521.2|84496.2|33
1620295470000|2021-05-06 10:04:30|84523.1|84498.1|84524|84499|84529.5|84504.5|84523.1|84498.1|25
1620295480000|2021-05-06 10:04:40|84523.1|84498.1|84528.3|84503.3|84529.4|84504.4|84521.4|84496.4|36
1620295490000|2021-05-06 10:04:50|84528.2|84503.2|84520.1|84495.1|84529.1|84504.1|84519.3|84494.3|40
1620295500000|2021-05-06 10:05:00|84520.7|84495.7|84517.8|84492.8|84521.8|84496.8|84516.1|84491.1|34
1620295510000|2021-05-06 10:05:10|84518.3|84493.3|84517|84492|84521|84496|84509.2|84484.2|36
1620295520000|2021-05-06 10:05:20|84516.6|84491.6|84524.1|84499.1|84524.9|84499.9|84515.5|84490.5|26
1620295530000|2021-05-06 10:05:30|84524.4|84499.4|84524.3|84499.3|84526.7|84501.7|84523.8|84498.8|28
1620295540000|2021-05-06 10:05:40|84524.5|84499.5|84517.9|84492.9|84524.5|84499.5|84517.8|84492.8|30
1620295550000|2021-05-06 10:05:50|84517.6|84492.6|84519.8|84494.8|84520.1|84495.1|84515.4|84490.4|32
1620295560000|2021-05-06 10:06:00|84520.1|84495.1|84526.3|84501.3|84536.4|84501.5|84518.3|84485|34
1620295570000|2021-05-06 10:06:10|84526.2|84501.2|84537|84512|84549.2|84512|84522.6|84493.6|34
1620295580000|2021-05-06 10:06:20|84536.4|84511.4|84530.9|84505.9|84537.6|84512.6|84528.8|84503.8|28
1620295590000|2021-05-06 10:06:30|84531.2|84506.2|84532.5|84507.5|84533.1|84508.1|84527.6|84502.6|34
1620295600000|2021-05-06 10:06:40|84532.2|84507.2|84534|84509|84540.2|84515.2|84530.3|84505.3|30
1620295610000|2021-05-06 10:06:50|84548|84498|84538.8|84513.8|84548|84514.2|84536|84497|26
1620295620000|2021-05-06 10:07:00|84539.1|84514.1|84529.6|84504.6|84539.6|84514.6|84527.9|84502.9|25
1620295630000|2021-05-06 10:07:10|84530.3|84505.3|84524.7|84499.7|84530.7|84505.7|84522.6|84497.6|24
1620295640000|2021-05-06 10:07:20|84525.1|84500.1|84535.3|84510.3|84535.3|84510.3|84525.1|84500.1|30
1620295650000|2021-05-06 10:07:30|84535.4|84510.4|84534.3|84509.3|84540.5|84515.5|84532.9|84507.9|35
1620295660000|2021-05-06 10:07:40|84532.5|84507.5|84523.3|84498.3|84535.2|84510.2|84523.3|84498.3|28
1620295670000|2021-05-06 10:07:50|84524.7|84499.7|84521.5|84496.5|84527|84502|84520.6|84495.6|31
1620295680000|2021-05-06 10:08:00|84520.4|84495.4|84517.2|84492.2|84522.5|84497.5|84513.5|84488.5|36
1620295690000|2021-05-06 10:08:10|84516.7|84491.7|84520.3|84495.3|84520.3|84495.3|84516.5|84491.5|30
1620295700000|2021-05-06 10:08:20|84522.3|84497.3|84519.6|84494.6|84522.8|84497.8|84518.1|84493.1|36
1620295710000|2021-05-06 10:08:30|84519.5|84494.5|84519.3|84494.3|84520.6|84495.6|84518.6|84493.6|23
1620295720000|2021-05-06 10:08:40|84519.9|84494.9|84516.5|84491.5|84520.9|84495.9|84516.1|84491.1|21
1620295730000|2021-05-06 10:08:50|84516.3|84491.3|84516|84491|84520.1|84495.1|84515.6|84490.6|31
1620295740000|2021-05-06 10:09:00|84516.9|84491.9|84519|84494|84519|84494|84512.1|84487.1|34
1620295750000|2021-05-06 10:09:10|84516.7|84491.7|84535.2|84510.2|84535.2|84510.2|84516|84491|31
1620295760000|2021-05-06 10:09:20|84535.5|84510.5|84540.5|84515.5|84540.5|84515.5|84534.5|84509.5|30
1620295770000|2021-05-06 10:09:30|84540.3|84515.3|84537.8|84512.8|84540.3|84515.3|84536.5|84511.5|26
1620295780000|2021-05-06 10:09:40|84538|84513|84541|84516|84548.3|84523.3|84537.6|84512.6|26
1620295790000|2021-05-06 10:09:50|84539.9|84514.9|84546.4|84521.4|84546.8|84521.8|84539.4|84514.4|16
1620295800000|2021-05-06 10:10:00|84547.8|84522.8|84544.2|84519.2|84547.8|84522.8|84541.5|84516.5|32
1620295810000|2021-05-06 10:10:10|84543.9|84518.9|84543.9|84518.9|84544.4|84519.4|84542.6|84517.6|24
1620295820000|2021-05-06 10:10:20|84544|84519|84545.6|84520.6|84546.8|84521.8|84543.5|84518.5|26
1620295830000|2021-05-06 10:10:30|84545.8|84520.8|84547.7|84522.7|84561.1|84524.1|84545.2|84510.2|21
1620295840000|2021-05-06 10:10:40|84547.3|84522.3|84547|84522|84547.8|84522.8|84545.9|84520.9|19
1620295850000|2021-05-06 10:10:50|84547.1|84522.1|84534.4|84509.4|84548|84523|84531.3|84506.3|28
1620295860000|2021-05-06 10:11:00|84534.6|84509.6|84536.9|84511.9|84537.9|84512.9|84534.6|84509.6|31
1620295870000|2021-05-06 10:11:10|84536.6|84511.6|84531.3|84506.3|84545.1|84511.6|84529.9|84495.1|28
1620295880000|2021-05-06 10:11:20|84531.8|84506.8|84529.3|84504.3|84532.4|84507.4|84529.3|84504.3|25
1620295890000|2021-05-06 10:11:30|84530.4|84505.4|84546.2|84521.2|84546.2|84521.2|84528.9|84503.9|37
1620295900000|2021-05-06 10:11:40|84547.4|84522.4|84537.8|84512.8|84547.9|84522.9|84534.8|84509.8|34
1620295910000|2021-05-06 10:11:50|84539|84514|84538.4|84513.4|84541.7|84516.7|84536.6|84511.6|24
1620295920000|2021-05-06 10:12:00|84537.6|84512.6|84532|84507|84538.2|84513.2|84529.6|84504.6|37
1620295930000|2021-05-06 10:12:10|84530.8|84505.8|84536.5|84511.5|84544.5|84515.4|84530.1|84493.8|25
1620295940000|2021-05-06 10:12:20|84539.1|84514.1|84527.5|84502.5|84540.3|84514.5|84525|84489.3|32
1620295950000|2021-05-06 10:12:30|84528.6|84503.6|84529.4|84504.4|84531.6|84506.6|84528.6|84503.6|19
1620295960000|2021-05-06 10:12:40|84529.2|84504.2|84531.5|84506.5|84532.3|84507.3|84521|84496|30
1620295970000|2021-05-06 10:12:50|84527.7|84502.7|84529.4|84504.4|84532.9|84507.9|84527.7|84502.7|20
1620295980000|2021-05-06 10:13:00|84527|84502|84525|84500|84534.8|84509.8|84522.6|84497.6|33
1620295990000|2021-05-06 10:13:10|84523.8|84498.8|84530.1|84505.1|84530.8|84505.8|84523.3|84498.3|27
1620296000000|2021-05-06 10:13:20|84530.7|84505.7|84530.8|84505.8|84532.8|84507.8|84530.2|84505.2|15
1620296010000|2021-05-06 10:13:30|84531|84506|84525.3|84500.3|84531.4|84506.4|84517.6|84492.6|34
1620296020000|2021-05-06 10:13:40|84525.7|84500.7|84535.8|84510.8|84537.1|84512.1|84525.7|84500.7|35
1620296030000|2021-05-06 10:13:50|84535.7|84510.7|84526.4|84501.4|84536.1|84511.1|84525.4|84500.4|26
1620296040000|2021-05-06 10:14:00|84525.6|84500.6|84529.2|84504.2|84529.3|84504.3|84525.6|84500.6|17
1620296050000|2021-05-06 10:14:10|84528.9|84503.9|84528.6|84503.6|84529.2|84504.2|84527.7|84502.7|27
1620296060000|2021-05-06 10:14:20|84528.4|84503.4|84530.2|84505.2|84540.1|84515.1|84527.7|84502.7|34
1620296070000|2021-05-06 10:14:30|84535.2|84510.2|84529.4|84504.4|84539.2|84514.2|84527.8|84502.8|33
1620296080000|2021-05-06 10:14:40|84529.5|84504.5|84530.5|84505.5|84532.4|84507.4|84529.2|84504.2|30
1620296090000|2021-05-06 10:14:50|84530.6|84505.6|84533|84508|84537.2|84512.2|84524.7|84499.7|32
1620296100000|2021-05-06 10:15:00|84533.6|84508.6|84537.1|84512.1|84538.6|84513.6|84533.6|84508.6|29
1620296110000|2021-05-06 10:15:10|84537.2|84512.2|84530.2|84505.2|84537.6|84512.6|84530.2|84505.2|32
1620296120000|2021-05-06 10:15:20|84529.5|84504.5|84521.6|84496.6|84530.3|84505.3|84520.2|84495.2|30
1620296130000|2021-05-06 10:15:30|84522.3|84497.3|84528.1|84503.1|84530.5|84505.5|84520.8|84495.8|35
1620296140000|2021-05-06 10:15:40|84528.7|84503.7|84530.9|84505.9|84530.9|84505.9|84526.9|84501.9|19
1620296150000|2021-05-06 10:15:50|84530.8|84505.8|84531.1|84506.1|84535.2|84510.2|84529.4|84504.4|31
1620296160000|2021-05-06 10:16:00|84525.2|84500.2|84525.3|84500.3|84526.5|84501.5|84521|84496|28
1620296170000|2021-05-06 10:16:10|84525.2|84500.2|84524.2|84499.2|84531.2|84506.2|84521.9|84496.9|32
1620296180000|2021-05-06 10:16:20|84524|84499|84524.3|84499.3|84527.5|84502.5|84522.4|84497.4|30
1620296190000|2021-05-06 10:16:30|84526|84501|84530.1|84505.1|84532.1|84507.1|84524|84499|33
1620296200000|2021-05-06 10:16:40|84527.3|84502.3|84528.8|84503.8|84530.4|84505.4|84526.6|84501.6|29
1620296210000|2021-05-06 10:16:50|84528.1|84503.1|84533.1|84508.1|84533.1|84508.1|84523.2|84498.2|29
1620296220000|2021-05-06 10:17:00|84531.2|84506.2|84534.9|84509.9|84537.1|84512.1|84531.2|84506.2|31
1620296230000|2021-05-06 10:17:10|84533.8|84508.8|84541.4|84516.4|84542.3|84517.3|84533.5|84508.5|30
1620296240000|2021-05-06 10:17:20|84541.1|84516.1|84527.5|84502.5|84543.1|84518.1|84516.9|84491.9|30
1620296250000|2021-05-06 10:17:30|84528.3|84503.3|84526.1|84501.1|84529.2|84504.2|84526.1|84501.1|22
1620296260000|2021-05-06 10:17:40|84526.7|84501.7|84527.3|84502.3|84528.7|84503.7|84526.4|84501.4|28
1620296270000|2021-05-06 10:17:50|84526.3|84501.3|84516.8|84491.8|84526.9|84501.9|84515.8|84490.8|24
1620296280000|2021-05-06 10:18:00|84516|84491|84517.2|84492.2|84520.4|84495.4|84514.1|84489.1|28
1620296290000|2021-05-06 10:18:10|84518.8|84493.8|84524|84499|84526.9|84501.9|84518.8|84493.8|30
1620296300000|2021-05-06 10:18:20|84524.1|84499.1|84526.9|84501.9|84528.5|84503.5|84521.1|84496.1|28
1620296310000|2021-05-06 10:18:30|84527.8|84502.8|84517.6|84492.6|84527.8|84502.8|84515.4|84490.4|30
1620296320000|2021-05-06 10:18:40|84517.8|84492.8|84520.7|84495.7|84521|84496|84517|84492|23
1620296330000|2021-05-06 10:18:50|84521|84496|84525.9|84500.9|84534.4|84503.2|84520.7|84484.4|26
1620296340000|2021-05-06 10:19:00|84525.6|84500.6|84516|84491|84526.8|84501.8|84515.4|84490.4|25
1620296350000|2021-05-06 10:19:10|84516.1|84491.1|84515.9|84490.9|84516.6|84491.6|84513.2|84488.2|20
1620296360000|2021-05-06 10:19:20|84516.1|84491.1|84522.4|84497.4|84524.4|84499.4|84515.4|84490.4|30
1620296370000|2021-05-06 10:19:30|84522.5|84497.5|84524.9|84499.9|84524.9|84499.9|84521.8|84496.8|26
1620296380000|2021-05-06 10:19:40|84524.5|84499.5|84526|84501|84526.8|84501.8|84524.5|84499.5|18
1620296390000|2021-05-06 10:19:50|84525.6|84500.6|84512.4|84487.4|84525.9|84500.9|84511.6|84486.6|27
1620296400000|2021-05-06 10:20:00|84512.5|84487.5|84509.8|84484.8|84512.6|84487.6|84509.7|84484.7|24
1620296410000|2021-05-06 10:20:10|84509.5|84484.5|84510.8|84485.8|84511.2|84486.2|84509.5|84484.5|28
1620296420000|2021-05-06 10:20:20|84510.7|84485.7|84512.7|84487.7|84514|84489|84510.7|84485.7|24
1620296430000|2021-05-06 10:20:30|84512.4|84487.4|84513.4|84488.4|84513.6|84488.6|84511.7|84486.7|13
1620296440000|2021-05-06 10:20:40|84512.9|84487.9|84513.8|84488.8|84522.5|84497.5|84512.4|84487.4|27
1620296450000|2021-05-06 10:20:50|84510.7|84485.7|84512.4|84487.4|84512.6|84487.6|84510.6|84485.6|19
1620296460000|2021-05-06 10:21:00|84510.9|84485.9|84503.9|84478.9|84510.9|84485.9|84501.6|84476.6|32
1620296470000|2021-05-06 10:21:10|84503.5|84478.5|84501.4|84476.4|84503.5|84478.5|84501.2|84476.2|25
1620296480000|2021-05-06 10:21:20|84501.5|84476.5|84505.2|84480.2|84505.4|84480.4|84501.5|84476.5|20
1620296490000|2021-05-06 10:21:30|84504.9|84479.9|84502.9|84477.9|84505|84480|84502.7|84477.7|20
1620296500000|2021-05-06 10:21:40|84504.5|84479.5|84499.1|84474.1|84505.1|84480.1|84499.1|84474.1|31
1620296510000|2021-05-06 10:21:50|84499.8|84474.8|84505.6|84480.6|84515.6|84483.2|84499.7|84464.8|31
1620296520000|2021-05-06 10:22:00|84506.1|84481.1|84516.2|84491.2|84516.2|84491.2|84505.9|84480.9|27
1620296530000|2021-05-06 10:22:10|84517.1|84492.1|84511.9|84486.9|84520.9|84495.9|84507.2|84482.2|22
1620296540000|2021-05-06 10:22:20|84511.7|84486.7|84520.1|84495.1|84520.1|84495.1|84511.7|84486.7|30
1620296550000|2021-05-06 10:22:30|84519.7|84494.7|84508|84483|84520.5|84495.5|84504.5|84479.5|28
1620296560000|2021-05-06 10:22:40|84507.7|84482.7|84500.9|84475.9|84509|84484|84500.4|84475.4|25
1620296570000|2021-05-06 10:22:50|84500.6|84475.6|84493.4|84468.4|84502.7|84477.7|84491.9|84466.9|34
1620296580000|2021-05-06 10:23:00|84493.6|84468.6|84495|84470|84495|84470|84485.1|84460.1|26
1620296590000|2021-05-06 10:23:10|84496.3|84471.3|84499.4|84474.4|84499.4|84474.4|84495.3|84470.3|37
1620296600000|2021-05-06 10:23:20|84499|84474|84489.1|84464.1|84501.6|84476.6|84489|84464|31
1620296610000|2021-05-06 10:23:30|84489.3|84464.3|84481.9|84456.9|84491.8|84466.8|84480|84455|29
1620296620000|2021-05-06 10:23:40|84485.5|84460.5|84492.4|84467.4|84493.6|84468.6|84482.4|84457.4|18
1620296630000|2021-05-06 10:23:50|84492.8|84467.8|84496.1|84471.1|84498.2|84473.2|84491.4|84466.4|31
1620296640000|2021-05-06 10:24:00|84496|84471|84494.1|84469.1|84497.7|84472.7|84491.8|84466.8|28
1620296650000|2021-05-06 10:24:10|84492.5|84467.5|84490.1|84465.1|84494.4|84469.4|84490.1|84465.1|16
1620296660000|2021-05-06 10:24:20|84490|84465|84490.2|84465.2|84491.5|84466.5|84483.8|84458.8|34
1620296670000|2021-05-06 10:24:30|84489.4|84464.4|84493.4|84468.4|84494.2|84469.2|84489|84464|31
1620296680000|2021-05-06 10:24:40|84494.2|84469.2|84492.4|84467.4|84495.7|84470.7|84491.4|84466.4|33
1620296690000|2021-05-06 10:24:50|84492|84467|84493.9|84468.9|84494.5|84469.5|84491.9|84466.9|24
1620296700000|2021-05-06 10:25:00|84493.8|84468.8|84495.2|84470.2|84495.9|84470.9|84493.4|84468.4|28
1620296710000|2021-05-06 10:25:10|84494.9|84469.9|84493.1|84468.1|84495.2|84470.2|84489.8|84464.8|25
1620296720000|2021-05-06 10:25:20|84493.2|84468.2|84491.6|84466.6|84493.6|84468.6|84491.4|84466.4|24
1620296730000|2021-05-06 10:25:30|84491.5|84466.5|84491.7|84466.7|84492.4|84467.4|84489.6|84464.6|29
1620296740000|2021-05-06 10:25:40|84492|84467|84490.8|84465.8|84492|84467|84490.8|84465.8|18
1620296750000|2021-05-06 10:25:50|84491|84466|84490.5|84465.5|84491.6|84466.6|84490.4|84465.4|20
1620296760000|2021-05-06 10:26:00|84491.2|84466.2|84494.8|84469.8|84498.1|84473.1|84491.2|84466.2|29
1620296770000|2021-05-06 10:26:10|84494.6|84469.6|84494.2|84469.2|84497.7|84472.7|84493.7|84468.7|30
1620296780000|2021-05-06 10:26:20|84494.3|84469.3|84495.1|84470.1|84495.8|84470.8|84493.6|84468.6|25
1620296790000|2021-05-06 10:26:30|84495.2|84470.2|84481.8|84456.8|84495.2|84470.2|84475.7|84450.7|38
1620296800000|2021-05-06 10:26:40|84481.2|84456.2|84480.4|84455.4|84483.5|84458.5|84479.7|84454.7|25
1620296810000|2021-05-06 10:26:50|84481.1|84456.1|84478.9|84453.9|84482.1|84457.1|84477.3|84452.3|24
1620296820000|2021-05-06 10:27:00|84479.9|84454.9|84484.8|84459.8|84485.3|84460.3|84475.3|84450.3|30
1620296830000|2021-05-06 10:27:10|84484.2|84459.2|84488.3|84463.3|84500|84463.8|84483.1|84450|21
1620296840000|2021-05-06 10:27:20|84488.2|84463.2|84491.6|84466.6|84494.3|84469.3|84487.4|84462.4|32
1620296850000|2021-05-06 10:27:30|84490.8|84465.8|84494.5|84469.5|84494.5|84469.5|84490.8|84465.8|23
1620296860000|2021-05-06 10:27:40|84494.6|84469.6|84493.3|84468.3|84495.2|84470.2|84493.1|84468.1|23
1620296870000|2021-05-06 10:27:50|84493.1|84468.1|84493.8|84468.8|84494.7|84469.7|84492.8|84467.8|11
1620296880000|2021-05-06 10:28:00|84494.1|84469.1|84496.6|84471.6|84496.6|84471.6|84494.1|84469.1|23
1620296890000|2021-05-06 10:28:10|84496.5|84471.5|84495.2|84470.2|84496.6|84471.6|84494.6|84469.6|18
1620296900000|2021-05-06 10:28:20|84495.1|84470.1|84485.9|84460.9|84495.1|84470.1|84485.9|84460.9|37
1620296910000|2021-05-06 10:28:30|84486.9|84461.9|84474.8|84449.8|84488.2|84463.2|84474.5|84449.5|30
1620296920000|2021-05-06 10:28:40|84475|84450|84493.7|84468.7|84493.7|84468.7|84473.9|84448.9|38
1620296930000|2021-05-06 10:28:50|84494.7|84469.7|84493.1|84468.1|84495.8|84470.8|84492.4|84467.4|32
1620296940000|2021-05-06 10:29:00|84493.2|84468.2|84494|84469|84495|84470|84492.7|84467.7|22
1620296950000|2021-05-06 10:29:10|84494.2|84469.2|84495.7|84470.7|84498.3|84473.3|84493.8|84468.8|28
1620296960000|2021-05-06 10:29:20|84495.5|84470.5|84495.8|84470.8|84498|84473|84495|84470|26
1620296970000|2021-05-06 10:29:30|84496|84471|84494.8|84469.8|84496.5|84471.5|84493.2|84468.2|29
1620296980000|2021-05-06 10:29:40|84495.1|84470.1|84495.5|84470.5|84497|84472|84494.8|84469.8|28
1620296990000|2021-05-06 10:29:50|84495.3|84470.3|84501.6|84476.6|84504.1|84479.1|84494|84469|36
1620297000000|2021-05-06 10:30:00|84500.9|84475.9|84501.7|84476.7|84513.5|84478.2|84495.7|84463.5|34
1620297010000|2021-05-06 10:30:10|84502|84477|84500.9|84475.9|84502.3|84477.3|84498.4|84473.4|44
1620297020000|2021-05-06 10:30:20|84499.8|84474.8|84493.6|84468.6|84501.6|84476.6|84488.2|84463.2|42
1620297030000|2021-05-06 10:30:30|84493.7|84468.7|84498.2|84473.2|84499.5|84474.5|84492.2|84467.2|31
1620297040000|2021-05-06 10:30:40|84498.8|84473.8|84499.1|84474.1|84501.2|84476.2|84498.2|84473.2|26
1620297050000|2021-05-06 10:30:50|84499.2|84474.2|84499.3|84474.3|84499.7|84474.7|84498.9|84473.9|15
1620297060000|2021-05-06 10:31:00|84499.4|84474.4|84492.2|84467.2|84499.5|84474.5|84491.7|84466.7|29
1620297070000|2021-05-06 10:31:10|84492|84467|84497.4|84472.4|84497.6|84472.6|84492|84467|21
1620297080000|2021-05-06 10:31:20|84497|84472|84496.9|84471.9|84498.1|84473.1|84495.8|84470.8|22
1620297090000|2021-05-06 10:31:30|84497.1|84472.1|84497|84472|84499.2|84474.2|84497|84472|28
1620297100000|2021-05-06 10:31:40|84497.1|84472.1|84497.4|84472.4|84498.2|84473.2|84496.1|84471.1|12
1620297110000|2021-05-06 10:31:50|84497.2|84472.2|84496.2|84471.2|84497.2|84472.2|84496|84471|10
1620297120000|2021-05-06 10:32:00|84496.4|84471.4|84496|84471|84496.6|84471.6|84495.5|84470.5|13
1620297130000|2021-05-06 10:32:10|84496.1|84471.1|84497.6|84472.6|84497.6|84472.6|84495.7|84470.7|22
1620297140000|2021-05-06 10:32:20|84497.2|84472.2|84496.8|84471.8|84497.3|84472.3|84496.8|84471.8|7
1620297150000|2021-05-06 10:32:30|84497|84472|84499.4|84474.4|84499.5|84474.5|84496.1|84471.1|20
1620297160000|2021-05-06 10:32:40|84498.7|84473.7|84493.2|84468.2|84500.6|84475.6|84493.2|84468.2|25
1620297170000|2021-05-06 10:32:50|84492.4|84467.4|84499.5|84474.5|84499.5|84474.5|84489.9|84464.9|27
1620297180000|2021-05-06 10:33:00|84499|84474|84496.6|84471.6|84501.1|84476.1|84496.6|84471.6|26
1620297190000|2021-05-06 10:33:10|84496.8|84471.8|84497.1|84472.1|84497.3|84472.3|84496.2|84471.2|13
1620297200000|2021-05-06 10:33:20|84496.6|84471.6|84496.2|84471.2|84497.4|84472.4|84496.2|84471.2|18
1620297210000|2021-05-06 10:33:30|84495.9|84470.9|84492.5|84467.5|84495.9|84470.9|84485.5|84460.5|37
1620297220000|2021-05-06 10:33:40|84492.6|84467.6|84476.6|84451.6|84494|84469|84475.8|84450.8|23
1620297230000|2021-05-06 10:33:50|84476.2|84451.2|84493.5|84443.5|84494.1|84455.8|84475.3|84442.2|23
1620297240000|2021-05-06 10:34:00|84493.9|84443.9|84504.1|84454.1|84504.4|84467.2|84487.7|84443.1|30
1620297250000|2021-05-06 10:34:10|84503.5|84453.5|84479.2|84454.2|84504|84459|84476.9|84451.9|25
1620297260000|2021-05-06 10:34:20|84480.3|84455.3|84480.1|84455.1|84481|84456|84478.8|84453.8|29
1620297270000|2021-05-06 10:34:30|84480.3|84455.3|84506.6|84456.6|84506.7|84470|84479.1|84454.1|23
1620297280000|2021-05-06 10:34:40|84506.7|84456.7|84508.8|84458.8|84509.1|84459.1|84505.9|84455.9|24
1620297290000|2021-05-06 10:34:50|84507|84457|84498.1|84473.1|84507|84473.2|84482|84457|31
1620297300000|2021-05-06 10:35:00|84498.4|84473.4|84484.6|84459.6|84499.3|84474.3|84484.5|84459.5|24
1620297310000|2021-05-06 10:35:10|84484.9|84459.9|84487.6|84462.6|84487.8|84462.8|84483.8|84458.8|22
1620297320000|2021-05-06 10:35:20|84488|84463|84487.9|84462.9|84492.5|84467.5|84487.9|84462.9|31
1620297330000|2021-05-06 10:35:30|84484.9|84459.9|84499.4|84449.4|84499.4|84461.3|84480.4|84449.4|23
1620297340000|2021-05-06 10:35:40|84491.3|84466.3|84491.8|84466.8|84505.9|84470|84491.2|84453.7|33
1620297350000|2021-05-06 10:35:50|84492.2|84467.2|84490.8|84465.8|84493|84468|84490|84465|23
1620297360000|2021-05-06 10:36:00|84491|84466|84496.8|84471.8|84497.1|84472.1|84490.4|84465.4|21
1620297370000|2021-05-06 10:36:10|84496.6|84471.6|84499.2|84474.2|84512.1|84475.9|84494|84460.7|24
1620297380000|2021-05-06 10:36:20|84498.5|84473.5|84502.5|84477.5|84513.5|84477.8|84496.7|84463.5|33
1620297390000|2021-05-06 10:36:30|84502.4|84477.4|84508.3|84483.3|84508.9|84483.9|84502.4|84477.4|23
1620297400000|2021-05-06 10:36:40|84507.9|84482.9|84521.6|84471.6|84523.3|84486.8|84507.9|84471.3|31
1620297410000|2021-05-06 10:36:50|84522.1|84472.1|84521.4|84471.4|84522.1|84472.1|84520.7|84470.7|26
1620297420000|2021-05-06 10:37:00|84521.6|84471.6|84508.3|84483.3|84521.6|84484.3|84507.5|84471.6|22
1620297430000|2021-05-06 10:37:10|84508.5|84483.5|84508.6|84483.6|84509.6|84484.6|84508.3|84483.3|17
1620297440000|2021-05-06 10:37:20|84510.2|84485.2|84510.2|84485.2|84511.9|84486.9|84510.1|84485.1|20
1620297450000|2021-05-06 10:37:30|84509.6|84484.6|84509.6|84484.6|84511.2|84486.2|84507.8|84482.8|29
1620297460000|2021-05-06 10:37:40|84508.7|84483.7|84514.8|84489.8|84514.8|84489.8|84507.9|84482.9|22
1620297470000|2021-05-06 10:37:50|84515.3|84490.3|84503.9|84478.9|84518.1|84493.1|84500.3|84475.3|33
1620297480000|2021-05-06 10:38:00|84503.8|84478.8|84503.1|84478.1|84504.1|84479.1|84501.4|84476.4|20
1620297490000|2021-05-06 10:38:10|84502.8|84477.8|84510.7|84485.7|84512|84487|84501|84476|27
1620297500000|2021-05-06 10:38:20|84510.5|84485.5|84514.2|84489.2|84516.9|84491.9|84510.5|84485.5|37
1620297510000|2021-05-06 10:38:30|84514.3|84489.3|84517.1|84492.1|84518.1|84493.1|84513.3|84488.3|30
1620297520000|2021-05-06 10:38:40|84520.5|84495.5|84521|84496|84526.2|84501.2|84512.7|84487.7|35
1620297530000|2021-05-06 10:38:50|84522.7|84497.7|84514.3|84489.3|84522.7|84497.7|84508|84483|34
1620297540000|2021-05-06 10:39:00|84514|84489|84521.1|84496.1|84521.1|84496.1|84514|84489|32
1620297550000|2021-05-06 10:39:10|84521.7|84496.7|84520.2|84495.2|84521.7|84496.7|84518.2|84493.2|23
1620297560000|2021-05-06 10:39:20|84520.4|84495.4|84521.6|84496.6|84521.8|84496.8|84517.8|84492.8|29
1620297570000|2021-05-06 10:39:30|84521|84496|84521.8|84496.8|84522.2|84497.2|84520.6|84495.6|26
1620297580000|2021-05-06 10:39:40|84521.3|84496.3|84525.6|84500.6|84538.6|84502.4|84519.4|84487.5|31
1620297590000|2021-05-06 10:39:50|84526|84501|84526.8|84501.8|84527.1|84502.1|84519.2|84494.2|41
1620297600000|2021-05-06 10:40:00|84526.5|84501.5|84524.1|84499.1|84527.5|84502.5|84524.1|84499.1|33
1620297610000|2021-05-06 10:40:10|84524.5|84499.5|84525.1|84500.1|84525.7|84500.7|84523.1|84498.1|15
1620297620000|2021-05-06 10:40:20|84524.6|84499.6|84524.8|84499.8|84526.9|84501.9|84524.2|84499.2|28
1620297630000|2021-05-06 10:40:30|84525.4|84500.4|84515.8|84490.8|84526.5|84501.5|84515.8|84490.8|27
1620297640000|2021-05-06 10:40:40|84517.6|84492.6|84524.6|84499.6|84527.2|84502.2|84517.6|84492.6|29
1620297650000|2021-05-06 10:40:50|84524.8|84499.8|84532.8|84507.8|84533.6|84508.6|84522.5|84497.5|34
1620297660000|2021-05-06 10:41:00|84533.7|84508.7|84520.6|84495.6|84534.4|84508.7|84513.3|84481.6|40
1620297670000|2021-05-06 10:41:10|84520.1|84495.1|84514.9|84489.9|84521.1|84496.1|84514.7|84489.7|32
1620297680000|2021-05-06 10:41:20|84515.4|84490.4|84517.7|84492.7|84518.4|84493.4|84515.4|84490.4|31
1620297690000|2021-05-06 10:41:30|84517.2|84492.2|84515.4|84490.4|84517.3|84492.3|84512.9|84487.9|26
1620297700000|2021-05-06 10:41:40|84516.2|84491.2|84517.1|84492.1|84517.5|84492.5|84514.1|84489.1|25
1620297710000|2021-05-06 10:41:50|84519.9|84494.9|84530.4|84505.4|84533.2|84505.4|84518.8|84482|31
1620297720000|2021-05-06 10:42:00|84530.7|84505.7|84532.7|84507.7|84532.8|84507.8|84528.2|84503.2|29
1620297730000|2021-05-06 10:42:10|84533.3|84508.3|84521.9|84496.9|84533.5|84508.5|84520.5|84495.5|30
1620297740000|2021-05-06 10:42:20|84522.1|84497.1|84532.7|84507.7|84532.7|84507.7|84522.1|84497.1|32
1620297750000|2021-05-06 10:42:30|84529.8|84504.8|84531.2|84506.2|84546.5|84508.1|84521.3|84492.6|28
1620297760000|2021-05-06 10:42:40|84531.4|84506.4|84535.9|84510.9|84535.9|84510.9|84530.8|84505.8|29
1620297770000|2021-05-06 10:42:50|84535.5|84510.5|84535.2|84510.2|84537.8|84512.8|84524.4|84499.4|28
1620297780000|2021-05-06 10:43:00|84535.8|84510.8|84537.2|84512.2|84537.3|84512.3|84529.3|84504.3|25
1620297790000|2021-05-06 10:43:10|84536.9|84511.9|84540.7|84515.7|84541.3|84516.3|84536.6|84511.6|30
1620297800000|2021-05-06 10:43:20|84540.5|84515.5|84542.7|84517.7|84542.7|84517.7|84539.2|84514.2|19
1620297810000|2021-05-06 10:43:30|84542.4|84517.4|84530.6|84505.6|84543.8|84518.8|84530.4|84505.4|24
1620297820000|2021-05-06 10:43:40|84531.8|84506.8|84542.4|84517.4|84556.3|84521.4|84531.6|84505|37
1620297830000|2021-05-06 10:43:50|84544.4|84519.4|84545.7|84520.7|84551|84526|84543.3|84518.3|29
1620297840000|2021-05-06 10:44:00|84547.6|84522.6|84549.8|84524.8|84550|84525|84546|84521|25
1620297850000|2021-05-06 10:44:10|84550|84525|84540.1|84515.1|84550.3|84525.3|84537.7|84512.7|23
1620297860000|2021-05-06 10:44:20|84539.9|84514.9|84541.2|84516.2|84541.2|84516.2|84538.4|84513.4|28
1620297870000|2021-05-06 10:44:30|84541.7|84516.7|84537.5|84512.5|84542.5|84517.5|84535.3|84510.3|26
1620297880000|2021-05-06 10:44:40|84535.6|84510.6|84533|84508|84536.3|84511.3|84531|84506|29
1620297890000|2021-05-06 10:44:50|84533.4|84508.4|84535.5|84510.5|84547|84522|84532.9|84507.9|30
1620297900000|2021-05-06 10:45:00|84537.9|84512.9|84543.9|84518.9|84548|84523|84535.3|84510.3|35
1620297910000|2021-05-06 10:45:10|84540.2|84515.2|84547|84522|84549.2|84524.2|84538.9|84513.9|36
1620297920000|2021-05-06 10:45:20|84547.5|84522.5|84547.8|84522.8|84552.2|84527.2|84547|84522|30
1620297930000|2021-05-06 10:45:30|84546.8|84521.8|84539.2|84514.2|84546.8|84521.8|84537.7|84512.7|24
1620297940000|2021-05-06 10:45:40|84539.1|84514.1|84543|84518|84551.2|84526.2|84538.8|84513.8|32
1620297950000|2021-05-06 10:45:50|84543.1|84518.1|84542.5|84517.5|84544.3|84519.3|84541.4|84516.4|20
1620297960000|2021-05-06 10:46:00|84542.3|84517.3|84544.9|84519.9|84555.8|84530.8|84542.3|84517.3|37
1620297970000|2021-05-06 10:46:10|84544.5|84519.5|84552.5|84527.5|84555.6|84530.6|84543.6|84518.6|25
1620297980000|2021-05-06 10:46:20|84551.9|84526.9|84550.3|84525.3|84553.6|84528.6|84548|84523|26
1620297990000|2021-05-06 10:46:30|84550.5|84525.5|84548.1|84523.1|84551.4|84526.4|84547.6|84522.6|24
1620298000000|2021-05-06 10:46:40|84548|84523|84542.6|84517.6|84549.6|84524.6|84542.1|84517.1|26
1620298010000|2021-05-06 10:46:50|84541.8|84516.8|84563.3|84513.3|84563.3|84526.7|84539.5|84510.5|31
1620298020000|2021-05-06 10:47:00|84564.3|84514.3|84555|84530|84566.2|84531.8|84554.4|84513.9|25
1620298030000|2021-05-06 10:47:10|84555.4|84530.4|84555.1|84530.1|84555.4|84530.4|84554.4|84529.4|12
1620298040000|2021-05-06 10:47:20|84554.6|84529.6|84571.8|84521.8|84573.2|84533|84554.1|84521|22
1620298050000|2021-05-06 10:47:30|84571.7|84521.7|84574.3|84524.3|84575.5|84537.7|84562.7|84520.5|31
1620298060000|2021-05-06 10:47:40|84573.9|84523.9|84563.3|84538.3|84576.1|84538.3|84562|84522.6|25
1620298070000|2021-05-06 10:47:50|84563.1|84538.1|84568.2|84543.2|84588.5|84543.7|84562.4|84536.3|30
1620298080000|2021-05-06 10:48:00|84566.4|84541.4|84562.7|84537.7|84585|84551.5|84562.7|84528.5|39
1620298090000|2021-05-06 10:48:10|84563.1|84538.1|84565.1|84540.1|84569.6|84544.6|84557.6|84532.6|32
1620298100000|2021-05-06 10:48:20|84565|84540|84570.5|84545.5|84570.5|84545.5|84564|84539|33
1620298110000|2021-05-06 10:48:30|84569.4|84544.4|84575|84550|84575.4|84550.4|84569|84544|31
1620298120000|2021-05-06 10:48:40|84574.3|84549.3|84570.5|84545.5|84574.7|84549.7|84569.3|84544.3|20
1620298130000|2021-05-06 10:48:50|84570.6|84545.6|84568.6|84543.6|84571.2|84546.2|84566.5|84541.5|31
1620298140000|2021-05-06 10:49:00|84568.9|84543.9|84566.8|84541.8|84569.3|84544.3|84558.5|84533.5|26
1620298150000|2021-05-06 10:49:10|84565|84540|84571.5|84546.5|84571.6|84546.6|84565|84540|22
1620298160000|2021-05-06 10:49:20|84572.8|84547.8|84572.1|84547.1|84573.1|84548.1|84570.6|84545.6|25
1620298170000|2021-05-06 10:49:30|84573.8|84548.8|84573.7|84548.7|84574.7|84549.7|84572.4|84547.4|22
1620298180000|2021-05-06 10:49:40|84573.5|84548.5|84575.5|84550.5|84575.8|84550.8|84572.4|84547.4|24
1620298190000|2021-05-06 10:49:50|84575.6|84550.6|84576.2|84551.2|84576.9|84551.9|84574.9|84549.9|20
1620298200000|2021-05-06 10:50:00|84576.6|84551.6|84568.6|84543.6|84576.8|84551.8|84563.1|84538.1|32
1620298210000|2021-05-06 10:50:10|84569.5|84544.5|84571.3|84546.3|84573.2|84548.2|84568.7|84543.7|31
1620298220000|2021-05-06 10:50:20|84572|84547|84572.4|84547.4|84572.6|84547.6|84571.8|84546.8|21
1620298230000|2021-05-06 10:50:30|84572.5|84547.5|84571.6|84546.6|84573.8|84548.8|84571.3|84546.3|25
1620298240000|2021-05-06 10:50:40|84571.1|84546.1|84568.3|84543.3|84581.6|84546.8|84565.7|84531.6|26
1620298250000|2021-05-06 10:50:50|84568.8|84543.8|84565.7|84540.7|84568.8|84543.8|84564.6|84539.6|29
1620298260000|2021-05-06 10:51:00|84565.5|84540.5|84564.6|84539.6|84566.4|84541.4|84564.6|84539.6|25
1620298270000|2021-05-06 10:51:10|84564.4|84539.4|84565.9|84540.9|84566.7|84541.7|84564.3|84539.3|19
1620298280000|2021-05-06 10:51:20|84565.8|84540.8|84565.8|84540.8|84566.3|84541.3|84563.9|84538.9|28
1620298290000|2021-05-06 10:51:30|84566|84541|84569.6|84544.6|84582|84546.2|84566|84532|25
1620298300000|2021-05-06 10:51:40|84574.7|84549.7|84578.2|84553.2|84589.1|84553.7|84573.2|84539.1|22
1620298310000|2021-05-06 10:51:50|84578.6|84553.6|84587.2|84562.2|84591.8|84566.8|84572.2|84540.2|33
1620298320000|2021-05-06 10:52:00|84589.3|84564.3|84569.5|84544.5|84589.9|84564.9|84566.4|84541.4|38
1620298330000|2021-05-06 10:52:10|84569.4|84544.4|84573.2|84548.2|84583.5|84558.5|84568.9|84543.9|38
1620298340000|2021-05-06 10:52:20|84572.9|84547.9|84577.2|84552.2|84577.6|84552.6|84568|84543|37
1620298350000|2021-05-06 10:52:30|84576.3|84551.3|84581|84556|84584.4|84559.4|84574.7|84549.7|37
1620298360000|2021-05-06 10:52:40|84577.7|84552.7|84572|84547|84577.7|84552.7|84569.8|84544.8|32
1620298370000|2021-05-06 10:52:50|84571.8|84546.8|84581.4|84556.4|84590.5|84565.5|84568.7|84543.7|35
1620298380000|2021-05-06 10:53:00|84582.8|84557.8|84574|84549|84589.7|84564.7|84573.9|84548.9|40
1620298390000|2021-05-06 10:53:10|84573.5|84548.5|84572.5|84547.5|84585.9|84560.9|84572.2|84547.2|35
1620298400000|2021-05-06 10:53:20|84571.4|84546.4|84580.2|84555.2|84584.3|84559.3|84571.4|84546.4|26
1620298410000|2021-05-06 10:53:30|84582|84557|84585.2|84560.2|84585.9|84560.9|84579.1|84554.1|26
1620298420000|2021-05-06 10:53:40|84585.4|84560.4|84572.2|84547.2|84585.4|84560.4|84571.6|84546.6|31
1620298430000|2021-05-06 10:53:50|84572.3|84547.3|84569.6|84544.6|84573|84548|84564|84539|19
1620298440000|2021-05-06 10:54:00|84571|84546|84559.1|84534.1|84571|84546|84557.4|84532.4|29
1620298450000|2021-05-06 10:54:10|84559.8|84534.8|84565.6|84540.6|84577.7|84540.6|84559.3|84526.2|28
1620298460000|2021-05-06 10:54:20|84565.1|84540.1|84568.7|84543.7|84569.5|84544.5|84565.1|84540.1|25
1620298470000|2021-05-06 10:54:30|84568.4|84543.4|84567.3|84542.3|84578.1|84543.6|84565|84528.1|28
1620298480000|2021-05-06 10:54:40|84567.1|84542.1|84570.1|84545.1|84570.2|84545.2|84567.1|84542.1|27
1620298490000|2021-05-06 10:54:50|84569.2|84544.2|84569.7|84544.7|84569.9|84544.9|84568|84543|20
1620298500000|2021-05-06 10:55:00|84570|84545|84570|84545|84570|84545|84569.2|84544.2|18
1620298510000|2021-05-06 10:55:10|84569.6|84544.6|84573.4|84548.4|84575.3|84550.3|84569.6|84544.6|30
1620298520000|2021-05-06 10:55:20|84573.2|84548.2|84573|84548|84574.7|84549.7|84572.9|84547.9|33
1620298530000|2021-05-06 10:55:30|84573.1|84548.1|84570.1|84545.1|84574.2|84549.2|84569|84544|29
1620298540000|2021-05-06 10:55:40|84570.4|84545.4|84570.1|84545.1|84571.1|84546.1|84569.4|84544.4|22
1620298550000|2021-05-06 10:55:50|84569.8|84544.8|84570.5|84545.5|84571.3|84546.3|84569.6|84544.6|25
1620298560000|2021-05-06 10:56:00|84570.4|84545.4|84572|84547|84572.7|84547.7|84560.5|84535.5|35
1620298570000|2021-05-06 10:56:10|84572.1|84547.1|84564.8|84539.8|84572.1|84547.1|84563.9|84538.9|34
1620298580000|2021-05-06 10:56:20|84565.5|84540.5|84575.3|84550.3|84575.3|84550.3|84565.4|84540.4|34
1620298590000|2021-05-06 10:56:30|84574.7|84549.7|84570.8|84545.8|84575.5|84550.5|84567.1|84542.1|31
1620298600000|2021-05-06 10:56:40|84571.5|84546.5|84567.1|84542.1|84574.2|84549.2|84566.4|84541.4|29
1620298610000|2021-05-06 10:56:50|84566.3|84541.3|84569.8|84544.8|84572.3|84547.3|84566.3|84541.3|32
1620298620000|2021-05-06 10:57:00|84567.6|84542.6|84566.4|84541.4|84567.9|84542.9|84565.7|84540.7|35
1620298630000|2021-05-06 10:57:10|84566.7|84541.7|84566.6|84541.6|84567.6|84542.6|84565.4|84540.4|32
1620298640000|2021-05-06 10:57:20|84566.7|84541.7|84566.2|84541.2|84566.7|84541.7|84565.3|84540.3|27
1620298650000|2021-05-06 10:57:30|84567.2|84542.2|84567.7|84542.7|84570.1|84545.1|84567.1|84542.1|24
1620298660000|2021-05-06 10:57:40|84567.6|84542.6|84570.6|84545.6|84571.4|84546.4|84566.8|84541.8|22
1620298670000|2021-05-06 10:57:50|84570.5|84545.5|84567.7|84542.7|84583.3|84546.2|84565.1|84532.5|26
1620298680000|2021-05-06 10:58:00|84566.6|84541.6|84570.8|84545.8|84571.6|84546.6|84566.6|84541.6|28
1620298690000|2021-05-06 10:58:10|84571.7|84546.7|84571.3|84546.3|84572.5|84547.5|84570.5|84545.5|26
1620298700000|2021-05-06 10:58:20|84571.1|84546.1|84565.4|84540.4|84572.6|84547.6|84563.9|84538.9|31
1620298710000|2021-05-06 10:58:30|84565.9|84540.9|84569.4|84544.4|84569.4|84544.4|84565.2|84540.2|36
1620298720000|2021-05-06 10:58:40|84569|84544|84570.5|84545.5|84572.5|84547.5|84568.8|84543.8|30
1620298730000|2021-05-06 10:58:50|84569.9|84544.9|84573|84548|84573.5|84548.5|84569.3|84544.3|36
1620298740000|2021-05-06 10:59:00|84573.5|84548.5|84619.7|84569.7|84621.6|84586.7|84573.2|84548.2|33
1620298750000|2021-05-06 10:59:10|84619.5|84569.5|84627.1|84577.1|84629|84590.6|84614.3|84568.1|40
1620298760000|2021-05-06 10:59:20|84627.5|84577.5|84625.4|84575.4|84629.2|84579.2|84625.2|84575.2|34
1620298770000|2021-05-06 10:59:30|84625.3|84575.3|84615.3|84565.3|84625.3|84575.3|84611.9|84561.9|36
1620298780000|2021-05-06 10:59:40|84611.7|84561.7|84606.7|84556.7|84616.9|84574.9|84599.9|84556.2|41
1620298790000|2021-05-06 10:59:50|84607.5|84557.5|84607|84557|84611.4|84561.4|84606.4|84556.4|34
1620298800000|2021-05-06 11:00:00|84606.6|84556.6|84596.9|84546.9|84606.6|84556.6|84588.3|84538.3|41
1620298810000|2021-05-06 11:00:10|84597|84547|84611.9|84561.9|84616.9|84568.3|84589.3|84545.5|39
1620298820000|2021-05-06 11:00:20|84609.2|84559.2|84615|84565|84623.9|84573.9|84603.9|84553.9|44
1620298830000|2021-05-06 11:00:30|84616.6|84566.6|84616.4|84566.4|84621|84571|84610.6|84560.6|41
1620298840000|2021-05-06 11:00:40|84622.1|84572.1|84626.3|84576.3|84629.4|84589.3|84613.9|84563.9|43
1620298850000|2021-05-06 11:00:50|84626.8|84576.8|84627.3|84577.3|84630.2|84580.2|84624.9|84574.9|42
1620298860000|2021-05-06 11:01:00|84626.5|84576.5|84617.2|84592.2|84633.4|84593.3|84614.3|84575.2|43
1620298870000|2021-05-06 11:01:10|84630|84580|84605.3|84555.3|84630|84580|84601.9|84551.9|41
1620298880000|2021-05-06 11:01:20|84607.8|84557.8|84601.4|84551.4|84613.3|84563.3|84601.4|84551.4|43
1620298890000|2021-05-06 11:01:30|84601|84551|84593.8|84543.8|84604.1|84554.1|84591.8|84541.8|45
1620298900000|2021-05-06 11:01:40|84595.5|84545.5|84584.5|84534.5|84598|84548|84584.3|84534.3|41
1620298910000|2021-05-06 11:01:50|84584.7|84534.7|84602.1|84552.1|84606.3|84557.5|84573.9|84534.7|41
1620298920000|2021-05-06 11:02:00|84605.1|84555.1|84609.9|84559.9|84611.9|84574.8|84590.1|84547.6|41
1620298930000|2021-05-06 11:02:10|84596|84571|84608.9|84558.9|84608.9|84573.2|84588.4|84552.7|39
1620298940000|2021-05-06 11:02:20|84611.3|84561.3|84604|84554|84613.3|84573|84586.2|84551.3|35
1620298950000|2021-05-06 11:02:30|84598.8|84548.8|84617.3|84567.3|84620.1|84580.5|84586.9|84548.8|43
1620298960000|2021-05-06 11:02:40|84616.7|84566.7|84600.8|84575.8|84618.1|84579.5|84598.6|84562.6|38
1620298970000|2021-05-06 11:02:50|84600.6|84575.6|84612.8|84562.8|84615.1|84577.8|84599.3|84560.2|39
1620298980000|2021-05-06 11:03:00|84602.4|84577.4|84637.3|84587.3|84637.3|84604|84602.4|84566.6|43
1620298990000|2021-05-06 11:03:10|84631.3|84606.3|84625.4|84600.4|84643.8|84611.1|84620.9|84589.2|44
1620299000000|2021-05-06 11:03:20|84626|84601|84646.6|84596.6|84650.1|84612.7|84624.9|84594.2|38
1620299010000|2021-05-06 11:03:30|84643.8|84593.8|84617.5|84592.5|84643.8|84601|84610.1|84580.7|43
1620299020000|2021-05-06 11:03:40|84619.5|84594.5|84626|84601|84642.4|84606.2|84619.5|84588.1|44
1620299030000|2021-05-06 11:03:50|84626.3|84601.3|84635.8|84610.8|84652.8|84616|84626.3|84599.3|42
1620299040000|2021-05-06 11:04:00|84637.4|84612.4|84608.7|84583.7|84639.1|84614.1|84607.8|84582.8|45
1620299050000|2021-05-06 11:04:10|84613.2|84588.2|84643.7|84593.7|84643.7|84606.8|84610.6|84585.6|44
1620299060000|2021-05-06 11:04:20|84641.9|84591.9|84614.3|84589.3|84643.4|84603.4|84614.3|84585|42
1620299070000|2021-05-06 11:04:30|84612.6|84587.6|84618.4|84593.4|84619.9|84594.9|84612.6|84587.6|41
1620299080000|2021-05-06 11:04:40|84619.8|84594.8|84622.9|84597.9|84624.7|84599.7|84619.4|84594.4|43
1620299090000|2021-05-06 11:04:50|84621.6|84596.6|84622.5|84597.5|84622.8|84597.8|84621.5|84596.5|29
1620299100000|2021-05-06 11:05:00|84622|84597|84633|84608|84633|84608|84618.8|84593.8|35
1620299110000|2021-05-06 11:05:10|84632.9|84607.9|84615.5|84590.5|84632.9|84607.9|84612.6|84578.2|41
1620299120000|2021-05-06 11:05:20|84615.8|84590.8|84613.8|84588.8|84624.2|84599.2|84611.1|84586.1|41
1620299130000|2021-05-06 11:05:30|84614.4|84589.4|84610.5|84585.5|84614.4|84589.4|84609.6|84584.6|35
1620299140000|2021-05-06 11:05:40|84610.4|84585.4|84630.6|84605.6|84630.6|84605.6|84609.5|84584.5|36
1620299150000|2021-05-06 11:05:50|84631.2|84606.2|84612.6|84587.6|84631.2|84606.2|84608.2|84583.2|42
1620299160000|2021-05-06 11:06:00|84613|84588|84619.5|84594.5|84621.2|84596.2|84608.9|84583.9|38
1620299170000|2021-05-06 11:06:10|84618.1|84593.1|84623.4|84598.4|84625.3|84600.3|84617.3|84592.3|39
1620299180000|2021-05-06 11:06:20|84624|84599|84622.3|84597.3|84630.8|84605.8|84622.3|84597.3|34
1620299190000|2021-05-06 11:06:30|84623.4|84598.4|84623.5|84598.5|84623.9|84598.9|84620.1|84595.1|35
1620299200000|2021-05-06 11:06:40|84623.7|84598.7|84617.9|84592.9|84626.2|84598.8|84599.5|84560.8|36
1620299210000|2021-05-06 11:06:50|84620.2|84595.2|84610.5|84585.5|84620.2|84595.2|84608.2|84583.2|40
1620299220000|2021-05-06 11:07:00|84608.5|84583.5|84608.8|84583.8|84623.4|84591.3|84606.6|84573.4|36
1620299230000|2021-05-06 11:07:10|84608.7|84583.7|84595.7|84570.7|84608.7|84583.7|84593|84568|39
1620299240000|2021-05-06 11:07:20|84596.7|84571.7|84597.3|84572.3|84600.4|84575.4|84595.4|84570.4|35
1620299250000|2021-05-06 11:07:30|84598.5|84573.5|84601.8|84576.8|84601.8|84576.8|84596.5|84571.5|34
1620299260000|2021-05-06 11:07:40|84601.1|84576.1|84603.1|84578.1|84616.9|84580.2|84600.9|84563.5|37
1620299270000|2021-05-06 11:07:50|84598.5|84573.5|84598.7|84573.7|84617.7|84586.1|84596.9|84561.8|43
1620299280000|2021-05-06 11:08:00|84598.6|84573.6|84593.4|84568.4|84609.7|84573.6|84591.9|84559.7|35
1620299290000|2021-05-06 11:08:10|84596.3|84571.3|84615.5|84565.5|84616.1|84579.9|84595.3|84559.3|38
1620299300000|2021-05-06 11:08:20|84598.3|84573.3|84607.1|84582.1|84617.2|84582.5|84594.8|84567.2|31
1620299310000|2021-05-06 11:08:30|84606.7|84581.7|84608.3|84583.3|84620|84585.7|84597.2|84559.5|39
1620299320000|2021-05-06 11:08:40|84606.1|84581.1|84595.3|84570.3|84616.9|84583.3|84594.8|84566.2|38
1620299330000|2021-05-06 11:08:50|84595.4|84570.4|84591|84566|84606.5|84570.8|84590.4|84556.5|35
1620299340000|2021-05-06 11:09:00|84590.6|84565.6|84582.7|84557.7|84599.2|84565.8|84579.9|84542.9|44
1620299350000|2021-05-06 11:09:10|84582.4|84557.4|84605|84580|84617.1|84581.3|84581.6|84549.5|43
1620299360000|2021-05-06 11:09:20|84617.5|84567.5|84610.4|84585.4|84628|84590.2|84608|84566.7|40
1620299370000|2021-05-06 11:09:30|84627|84577|84614.6|84589.6|84638.4|84600.8|84614.6|84573.9|40
1620299380000|2021-05-06 11:09:40|84625.4|84575.4|84630.1|84580.1|84631.4|84594.8|84612.9|84573.6|41
1620299390000|2021-05-06 11:09:50|84630.5|84580.5|84612.6|84587.6|84632.2|84594.7|84610.9|84580|35
1620299400000|2021-05-06 11:10:00|84613.3|84588.3|84609.3|84584.3|84625.2|84590.1|84609.2|84571.9|38
1620299410000|2021-05-06 11:10:10|84620.7|84570.7|84593.8|84568.8|84621.3|84581.5|84592.5|84554.9|39
1620299420000|2021-05-06 11:10:20|84593.3|84568.3|84598|84573|84610.7|84574.1|84592.4|84560.7|36
1620299430000|2021-05-06 11:10:30|84597.6|84572.6|84598.8|84573.8|84607.9|84575|84594.1|84555.5|38
1620299440000|2021-05-06 11:10:40|84598|84573|84595.3|84570.3|84609.7|84575.1|84595.3|84559.7|31
1620299450000|2021-05-06 11:10:50|84595|84570|84603.7|84553.7|84606.1|84577.7|84590.7|84551.9|41
1620299460000|2021-05-06 11:11:00|84603.2|84553.2|84589.6|84564.6|84603.5|84568.8|84586.1|84553.2|31
1620299470000|2021-05-06 11:11:10|84589.5|84564.5|84593.1|84568.1|84595.8|84570.8|84585.3|84560.3|40
1620299480000|2021-05-06 11:11:20|84593|84568|84592.8|84567.8|84600.5|84568|84588|84550.5|35
1620299490000|2021-05-06 11:11:30|84595.6|84570.6|84603.4|84578.4|84606.6|84581.6|84595.6|84570.6|40
1620299500000|2021-05-06 11:11:40|84604.5|84579.5|84594.9|84569.9|84617.7|84583.5|84594.9|84567.7|43
1620299510000|2021-05-06 11:11:50|84594.5|84569.5|84598.2|84573.2|84611.7|84574.6|84594.5|84561.7|33
1620299520000|2021-05-06 11:12:00|84596.8|84571.8|84604.5|84579.5|84617.4|84581.6|84586.5|84553.2|40
1620299530000|2021-05-06 11:12:10|84604.6|84579.6|84598.3|84573.3|84622.6|84589.1|84597|84558.2|39
1620299540000|2021-05-06 11:12:20|84598.1|84573.1|84607.1|84582.1|84612.6|84582.1|84593.5|84556.7|36
1620299550000|2021-05-06 11:12:30|84606|84581|84605.9|84580.9|84618.1|84581.6|84600.4|84563.6|34
1620299560000|2021-05-06 11:12:40|84605.3|84580.3|84603.4|84578.4|84620.6|84589|84601.5|84570.6|35
1620299570000|2021-05-06 11:12:50|84602.9|84577.9|84605.6|84580.6|84618.4|84581.9|84601.5|84568.4|35
1620299580000|2021-05-06 11:13:00|84606|84581|84606.5|84581.5|84617|84582.4|84598|84565.3|37
1620299590000|2021-05-06 11:13:10|84605.2|84580.2|84610.8|84585.8|84611.2|84586.2|84603.3|84578.3|35
1620299600000|2021-05-06 11:13:20|84610.2|84585.2|84607|84582|84618.7|84587.2|84606.5|84567.1|37
1620299610000|2021-05-06 11:13:30|84607.2|84582.2|84609.3|84584.3|84618.5|84584.3|84604.7|84568.5|27
1620299620000|2021-05-06 11:13:40|84609.4|84584.4|84611.3|84586.3|84628.9|84592.3|84607.4|84576.9|35
1620299630000|2021-05-06 11:13:50|84611.2|84586.2|84611.4|84586.4|84612.9|84587.9|84610.5|84585.5|24
1620299640000|2021-05-06 11:14:00|84609.5|84584.5|84608.7|84558.7|84620.7|84585.2|84593.4|84558.7|38
1620299650000|2021-05-06 11:14:10|84594.5|84569.5|84591.7|84566.7|84607.9|84571.2|84591.4|84555.9|35
1620299660000|2021-05-06 11:14:20|84593.5|84568.5|84600|84575|84612.5|84575.6|84591.4|84559.7|39
1620299670000|2021-05-06 11:14:30|84599.9|84574.9|84597.3|84572.3|84600.3|84575.3|84597|84572|28
1620299680000|2021-05-06 11:14:40|84597|84572|84584.5|84559.5|84602.9|84572.6|84582.5|84552.9|31
1620299690000|2021-05-06 11:14:50|84584|84559|84587.6|84562.6|84603.8|84566.2|84584|84553.8|34
1620299700000|2021-05-06 11:15:00|84588.3|84563.3|84576.8|84551.8|84590.5|84565.5|84575.9|84550.9|43
1620299710000|2021-05-06 11:15:10|84575.7|84550.7|84570.3|84545.3|84575.8|84550.8|84568.4|84543.4|33
1620299720000|2021-05-06 11:15:20|84570.8|84545.8|84567.6|84542.6|84590.9|84554|84567.6|84540.9|37
1620299730000|2021-05-06 11:15:30|84566|84541|84558.7|84533.7|84566.8|84541.8|84558.5|84533.5|34
1620299740000|2021-05-06 11:15:40|84558.6|84533.6|84576.4|84526.4|84576.4|84537.4|84558.6|84522.4|36
1620299750000|2021-05-06 11:15:50|84576.1|84526.1|84565.4|84540.4|84576.3|84541.9|84563.6|84526.1|26
1620299760000|2021-05-06 11:16:00|84565.5|84540.5|84560.5|84535.5|84566|84541|84558.8|84533.8|26
1620299770000|2021-05-06 11:16:10|84560.8|84535.8|84567.9|84542.9|84573.8|84548.8|84558.7|84521.2|24
1620299780000|2021-05-06 11:16:20|84579.2|84529.2|84558.5|84533.5|84581.3|84545.5|84558.5|84529.2|28
1620299790000|2021-05-06 11:16:30|84571.2|84521.2|84562.1|84537.1|84572.7|84539.1|84558.8|84521.2|30
1620299800000|2021-05-06 11:16:40|84561.8|84536.8|84561.4|84536.4|84564.1|84539.1|84559.5|84534.5|34
1620299810000|2021-05-06 11:16:50|84561.2|84536.2|84558.2|84533.2|84571.2|84536.2|84553.5|84518.2|38
1620299820000|2021-05-06 11:17:00|84557.9|84532.9|84554.4|84529.4|84568.8|84533.3|84552.9|84518.8|35
1620299830000|2021-05-06 11:17:10|84554.6|84529.6|84557.3|84532.3|84569.6|84532.3|84553.4|84518.3|29
1620299840000|2021-05-06 11:17:20|84557.1|84532.1|84557.1|84532.1|84559|84534|84552.5|84527.5|35
1620299850000|2021-05-06 11:17:30|84557.2|84532.2|84567.1|84517.1|84567.1|84533.2|84555.2|84517.1|31
1620299860000|2021-05-06 11:17:40|84567|84517|84556.6|84531.6|84567.7|84532.7|84554.7|84517|28
1620299870000|2021-05-06 11:17:50|84553|84528|84558.4|84533.4|84563.3|84534.2|84551|84513.3|41
1620299880000|2021-05-06 11:18:00|84559.2|84534.2|84560.1|84535.1|84567.3|84541.4|84553.5|84515.1|40
1620299890000|2021-05-06 11:18:10|84560.3|84535.3|84556.7|84531.7|84564.8|84536|84547.3|84510.3|41
1620299900000|2021-05-06 11:18:20|84556.5|84531.5|84558|84533|84565.2|84536.3|84552.3|84515.2|38
1620299910000|2021-05-06 11:18:30|84559.2|84534.2|84555.9|84505.9|84568.4|84534.7|84542.7|84505.9|40
1620299920000|2021-05-06 11:18:40|84544.6|84519.6|84545.1|84520.1|84546.9|84521.9|84543|84518|34
1620299930000|2021-05-06 11:18:50|84545|84520|84541.5|84516.5|84553.2|84520.9|84537.5|84499.5|38
1620299940000|2021-05-06 11:19:00|84540.9|84515.9|84547.4|84522.4|84558.3|84522.4|84540.5|84503|33
1620299950000|2021-05-06 11:19:10|84559.8|84509.8|84557.6|84532.6|84559.8|84533.7|84550.3|84509.8|35
1620299960000|2021-05-06 11:19:20|84552.9|84527.9|84565.4|84515.4|84565.4|84534.3|84552.9|84514|35
1620299970000|2021-05-06 11:19:30|84561.8|84511.8|84553.9|84528.9|84565.7|84530.2|84552.6|84511.8|33
1620299980000|2021-05-06 11:19:40|84553.5|84528.5|84548.4|84523.4|84560.8|84529.7|84547.9|84508.4|31
1620299990000|2021-05-06 11:19:50|84549.6|84524.6|84550.4|84525.4|84562.2|84527.2|84548.4|84510.1|31
1620300000000|2021-05-06 11:20:00|84550.2|84525.2|84548.1|84523.1|84560.4|84526.3|84547.7|84510.4|14
1620300010000|2021-05-06 11:20:10|84550.8|84525.8|84560.7|84510.7|84562.7|84525.8|84545.2|84508.6|32
1620300020000|2021-05-06 11:20:20|84559.8|84509.8|84542.4|84517.4|84560.7|84524.6|84542.4|84508.8|37
1620300030000|2021-05-06 11:20:30|84541.9|84516.9|84549.9|84524.9|84550.9|84525.9|84541.9|84516.9|34
1620300040000|2021-05-06 11:20:40|84549.6|84524.6|84565.6|84540.6|84572.4|84543.7|84546.2|84509.7|32
1620300050000|2021-05-06 11:20:50|84567.8|84542.8|84569.9|84544.9|84574.8|84549.8|84566.8|84541.8|33
1620300060000|2021-05-06 11:21:00|84568.9|84543.9|84572|84547|84572|84547|84568.8|84543.8|27
1620300070000|2021-05-06 11:21:10|84572.1|84547.1|84571.2|84546.2|84572.9|84547.9|84571.2|84546.2|18
1620300080000|2021-05-06 11:21:20|84571.3|84546.3|84567|84542|84574.8|84549.8|84567|84542|30
1620300090000|2021-05-06 11:21:30|84566.9|84541.9|84571.2|84546.2|84571.9|84546.9|84566.1|84541.1|29
1620300100000|2021-05-06 11:21:40|84570.5|84545.5|84572.1|84547.1|84574.8|84549.8|84569.3|84544.3|23
1620300110000|2021-05-06 11:21:50|84571.5|84546.5|84572.2|84547.2|84572.7|84547.7|84570.9|84545.9|20
1620300120000|2021-05-06 11:22:00|84572.1|84547.1|84571|84546|84572.7|84547.7|84571|84546|24
1620300130000|2021-05-06 11:22:10|84571.9|84546.9|84567.4|84517.4|84578|84546.9|84555.3|84516.6|32
1620300140000|2021-05-06 11:22:20|84567.9|84517.9|84556|84531|84568.8|84533.1|84555.2|84516.8|26
1620300150000|2021-05-06 11:22:30|84556.5|84531.5|84571.2|84521.2|84572.1|84534.8|84556.5|84519.3|29
1620300160000|2021-05-06 11:22:40|84571.5|84521.5|84545.8|84520.8|84571.5|84534.4|84544.6|84506.5|35
1620300170000|2021-05-06 11:22:50|84545.5|84520.5|84566.2|84516.2|84566.3|84533.2|84545|84514.2|29
1620300180000|2021-05-06 11:23:00|84568|84518|84553.2|84528.2|84580.4|84545.3|84553.1|84516|39
1620300190000|2021-05-06 11:23:10|84563.3|84513.3|84560.1|84535.1|84574.1|84536.7|84550.7|84512.5|33
1620300200000|2021-05-06 11:23:20|84561.4|84536.4|84562.2|84512.2|84571.5|84539.6|84548.2|84510.9|30
1620300210000|2021-05-06 11:23:30|84550|84525|84549.1|84524.1|84557.9|84532.6|84546.5|84507.9|36
1620300220000|2021-05-06 11:23:40|84546.8|84521.8|84549.5|84524.5|84565.3|84533.3|84546.8|84510|33
1620300230000|2021-05-06 11:23:50|84549.3|84524.3|84556|84531|84560.6|84531|84547.7|84510.4|28
1620300240000|2021-05-06 11:24:00|84556.2|84531.2|84563.4|84538.4|84578.9|84541.1|84556.2|84525.2|36
1620300250000|2021-05-06 11:24:10|84563.3|84538.3|84567.8|84542.8|84579.4|84544.2|84562.2|84529|31
1620300260000|2021-05-06 11:24:20|84568|84543|84584.6|84534.6|84585|84547.4|84564.4|84532.3|37
1620300270000|2021-05-06 11:24:30|84584.8|84534.8|84561.8|84536.8|84584.9|84547.6|84557.5|84532.5|35
1620300280000|2021-05-06 11:24:40|84561.7|84536.7|84559.9|84534.9|84574.8|84541.8|84557.4|84523.7|33
1620300290000|2021-05-06 11:24:50|84559.3|84534.3|84559.8|84534.8|84560.6|84535.6|84550|84525|37
1620300300000|2021-05-06 11:25:00|84558.4|84533.4|84557.9|84532.9|84571|84546|84557.9|84532.9|41
1620300310000|2021-05-06 11:25:10|84558.5|84533.5|84560.9|84535.9|84574.6|84541|84558.1|84524.6|34
1620300320000|2021-05-06 11:25:20|84561.1|84536.1|84569.1|84544.1|84569.1|84544.1|84560.6|84535.6|33
1620300330000|2021-05-06 11:25:30|84570.5|84545.5|84579.7|84529.7|84582.4|84547.4|84565.2|84528.2|29
1620300340000|2021-05-06 11:25:40|84578.6|84528.6|84568.7|84543.7|84578.6|84544.3|84566.4|84528|29
1620300350000|2021-05-06 11:25:50|84568.3|84543.3|84567.2|84542.2|84568.3|84543.3|84566.4|84541.4|25
1620300360000|2021-05-06 11:26:00|84564.8|84539.8|84561.7|84536.7|84564.8|84539.8|84558.6|84533.6|30
1620300370000|2021-05-06 11:26:10|84562|84537|84563.4|84538.4|84564.8|84539.8|84561.8|84536.8|23
1620300380000|2021-05-06 11:26:20|84563.3|84538.3|84557|84532|84564|84539|84556.4|84531.4|30
1620300390000|2021-05-06 11:26:30|84558.1|84533.1|84561.1|84536.1|84561.5|84536.5|84556.3|84531.3|24
1620300400000|2021-05-06 11:26:40|84560.8|84535.8|84560.5|84535.5|84563.1|84538.1|84559.4|84534.4|34
1620300410000|2021-05-06 11:26:50|84560.6|84535.6|84563.1|84538.1|84563.4|84538.4|84560.6|84535.6|25
1620300420000|2021-05-06 11:27:00|84562.7|84537.7|84557.9|84532.9|84564|84539|84557.9|84532.9|29
1620300430000|2021-05-06 11:27:10|84556.3|84531.3|84559.4|84534.4|84560.2|84535.2|84555.1|84530.1|32
1620300440000|2021-05-06 11:27:20|84559.5|84534.5|84559.3|84534.3|84559.7|84534.7|84557.4|84532.4|27
1620300450000|2021-05-06 11:27:30|84559.1|84534.1|84557.9|84532.9|84561.8|84536.8|84556|84531|24
1620300460000|2021-05-06 11:27:40|84557.5|84532.5|84556.2|84531.2|84562|84537|84556.2|84531.2|29
1620300470000|2021-05-06 11:27:50|84556.4|84531.4|84560.1|84535.1|84561|84536|84556.1|84531.1|27
1620300480000|2021-05-06 11:28:00|84559.8|84534.8|84554.8|84529.8|84559.9|84534.9|84554.1|84529.1|33
1620300490000|2021-05-06 11:28:10|84555|84530|84541.1|84516.1|84555.3|84530.3|84541.1|84516.1|31
1620300500000|2021-05-06 11:28:20|84542.2|84517.2|84537.5|84512.5|84544.7|84519.7|84537.5|84512.5|26
1620300510000|2021-05-06 11:28:30|84536.7|84511.7|84540.5|84515.5|84541.7|84516.7|84536.5|84511.5|18
1620300520000|2021-05-06 11:28:40|84539.5|84514.5|84542.7|84517.7|84542.7|84517.7|84539.5|84514.5|25
1620300530000|2021-05-06 11:28:50|84542.8|84517.8|84542.4|84517.4|84543.2|84518.2|84542.4|84517.4|19
1620300540000|2021-05-06 11:29:00|84542.6|84517.6|84543.2|84518.2|84544.2|84519.2|84542.3|84517.3|18
1620300550000|2021-05-06 11:29:10|84542.9|84517.9|84545.9|84520.9|84545.9|84520.9|84542.9|84517.9|18
1620300560000|2021-05-06 11:29:20|84546.6|84521.6|84558|84533|84560.3|84535.3|84546|84521|36
1620300570000|2021-05-06 11:29:30|84558.5|84533.5|84554.7|84529.7|84559.1|84534.1|84552.7|84527.7|36
1620300580000|2021-05-06 11:29:40|84554|84529|84565|84540|84577.7|84548.1|84554|84527.7|42
1620300590000|2021-05-06 11:29:50|84564.9|84539.9|84562.7|84537.7|84576.4|84540.4|84561.4|84522.4|36
1620300600000|2021-05-06 11:30:00|84563.4|84538.4|84586.6|84536.6|84591.6|84549.8|84563.4|84535.7|36
1620300610000|2021-05-06 11:30:10|84587.4|84537.4|84576.1|84526.1|84587.8|84537.8|84575.4|84525.4|37
1620300620000|2021-05-06 11:30:20|84576.2|84526.2|84587.1|84537.1|84589.6|84547.4|84567|84525.3|38
1620300630000|2021-05-06 11:30:30|84586.8|84536.8|84592.5|84542.5|84594|84544|84585.6|84535.6|33
1620300640000|2021-05-06 11:30:40|84590.6|84540.6|84585.9|84535.9|84590.7|84548.8|84573.3|84535.3|32
1620300650000|2021-05-06 11:30:50|84586.3|84536.3|84568.9|84543.9|84586.3|84543.9|84567.3|84530.3|31
1620300660000|2021-05-06 11:31:00|84568.2|84543.2|84569.4|84544.4|84569.4|84544.4|84563.1|84538.1|32
1620300670000|2021-05-06 11:31:10|84569|84544|84571.4|84546.4|84573.8|84548.8|84567.8|84542.8|35
1620300680000|2021-05-06 11:31:20|84571.7|84546.7|84572.3|84547.3|84573.5|84548.5|84569.4|84544.4|26
1620300690000|2021-05-06 11:31:30|84573.7|84548.7|84573|84548|84574.2|84549.2|84568.7|84543.7|34
1620300700000|2021-05-06 11:31:40|84573.1|84548.1|84571.5|84546.5|84573.5|84548.5|84570.1|84545.1|32
1620300710000|2021-05-06 11:31:50|84571.4|84546.4|84569.9|84544.9|84571.7|84546.7|84568.7|84543.7|26
1620300720000|2021-05-06 11:32:00|84569.7|84544.7|84571.5|84546.5|84571.8|84546.8|84568.2|84543.2|32
1620300730000|2021-05-06 11:32:10|84571.2|84546.2|84561|84536|84576.2|84548|84560.6|84526.2|33
1620300740000|2021-05-06 11:32:20|84561.4|84536.4|84554.7|84529.7|84561.4|84536.4|84552.6|84527.6|31
1620300750000|2021-05-06 11:32:30|84555.8|84530.8|84551.7|84526.7|84556.9|84531.9|84551.7|84526.7|35
1620300760000|2021-05-06 11:32:40|84552.4|84527.4|84555.7|84530.7|84557.6|84532.6|84550.4|84525.4|35
1620300770000|2021-05-06 11:32:50|84555.5|84530.5|84548.4|84523.4|84556.7|84531.7|84545.6|84520.6|35
1620300780000|2021-05-06 11:33:00|84549.2|84524.2|84547.6|84522.6|84549.9|84524.9|84546.2|84521.2|27
1620300790000|2021-05-06 11:33:10|84547.2|84522.2|84552.5|84527.5|84552.5|84527.5|84546.3|84521.3|30
1620300800000|2021-05-06 11:33:20|84550.8|84525.8|84548.9|84523.9|84552.8|84527.8|84547.6|84522.6|25
1620300810000|2021-05-06 11:33:30|84547.6|84522.6|84555.2|84530.2|84555.2|84530.2|84541.6|84516.6|38
1620300820000|2021-05-06 11:33:40|84554.9|84529.9|84548.3|84523.3|84556.7|84531.7|84548.3|84523.3|33
1620300830000|2021-05-06 11:33:50|84548.2|84523.2|84554.3|84529.3|84554.3|84529.3|84548.2|84523.2|18
1620300840000|2021-05-06 11:34:00|84554.6|84529.6|84549.5|84524.5|84555.5|84530.5|84549.5|84524.5|25
1620300850000|2021-05-06 11:34:10|84550.7|84525.7|84560.8|84535.8|84561.6|84536.6|84550.7|84525.7|36
1620300860000|2021-05-06 11:34:20|84561|84536|84561.3|84536.3|84561.5|84536.5|84557.3|84532.3|32
1620300870000|2021-05-06 11:34:30|84560.9|84535.9|84563.8|84538.8|84563.8|84538.8|84559.6|84534.6|27
1620300880000|2021-05-06 11:34:40|84564|84539|84569.3|84544.3|84569.5|84544.5|84559.5|84534.5|33
1620300890000|2021-05-06 11:34:50|84568.2|84543.2|84573.3|84548.3|84576|84551|84567.1|84542.1|32
1620300900000|2021-05-06 11:35:00|84572.9|84547.9|84566.2|84541.2|84576.5|84551.5|84566.2|84541.2|37
1620300910000|2021-05-06 11:35:10|84566.7|84541.7|84568|84543|84569.6|84544.6|84566|84541|30
1620300920000|2021-05-06 11:35:20|84567.9|84542.9|84566.9|84541.9|84569.5|84544.5|84566.1|84541.1|34
1620300930000|2021-05-06 11:35:30|84567.2|84542.2|84567.2|84542.2|84572.1|84547.1|84567|84542|29
1620300940000|2021-05-06 11:35:40|84566.5|84541.5|84570.3|84545.3|84580.5|84555.5|84566.2|84541.2|35
1620300950000|2021-05-06 11:35:50|84570.7|84545.7|84566.8|84541.8|84571.4|84546.4|84562.4|84537.4|34
1620300960000|2021-05-06 11:36:00|84566.9|84541.9|84566.8|84541.8|84567.4|84542.4|84563.5|84538.5|30
1620300970000|2021-05-06 11:36:10|84567.6|84542.6|84566.3|84541.3|84567.6|84542.6|84565.2|84540.2|27
1620300980000|2021-05-06 11:36:20|84566.4|84541.4|84563.7|84538.7|84566.4|84541.4|84562.5|84537.5|22
1620300990000|2021-05-06 11:36:30|84564.3|84539.3|84561.2|84536.2|84564.3|84539.3|84556.8|84531.8|29
1620301000000|2021-05-06 11:36:40|84560.5|84535.5|84554|84529|84561.8|84536.8|84554|84529|28
1620301010000|2021-05-06 11:36:50|84556.3|84531.3|84558.1|84533.1|84559.6|84534.6|84555.3|84530.3|30
1620301020000|2021-05-06 11:37:00|84558|84533|84575.4|84550.4|84575.4|84550.4|84558|84533|36
1620301030000|2021-05-06 11:37:10|84574.4|84549.4|84572.7|84547.7|84575.8|84550.8|84569.7|84544.7|33
1620301040000|2021-05-06 11:37:20|84573.1|84548.1|84575.8|84550.8|84575.9|84550.9|84572.7|84547.7|31
1620301050000|2021-05-06 11:37:30|84576|84551|84573.9|84548.9|84576.2|84551.2|84573.6|84548.6|27
1620301060000|2021-05-06 11:37:40|84573.2|84548.2|84578.5|84553.5|84580.2|84555.2|84573|84548|31
1620301070000|2021-05-06 11:37:50|84577.9|84552.9|84566.5|84541.5|84577.9|84552.9|84566.4|84541.4|38
1620301080000|2021-05-06 11:38:00|84566.8|84541.8|84570|84545|84572.8|84547.8|84566.6|84541.6|29
1620301090000|2021-05-06 11:38:10|84569.8|84544.8|84564.5|84539.5|84570.8|84545.8|84560.7|84535.7|34
1620301100000|2021-05-06 11:38:20|84573.4|84548.4|84577.3|84552.3|84580.6|84555.6|84573.4|84548.4|37
1620301110000|2021-05-06 11:38:30|84577.8|84552.8|84580.4|84555.4|84580.7|84555.7|84577.7|84552.7|29
1620301120000|2021-05-06 11:38:40|84580.2|84555.2|84583.2|84558.2|84585.9|84560.9|84579.8|84554.8|26
1620301130000|2021-05-06 11:38:50|84582.5|84557.5|84583|84558|84583|84558|84581.5|84556.5|17
1620301140000|2021-05-06 11:39:00|84582.8|84557.8|84580.4|84555.4|84582.8|84557.8|84577.5|84552.5|23
1620301150000|2021-05-06 11:39:10|84580.3|84555.3|84584|84559|84585.3|84560.3|84579.7|84554.7|29
1620301160000|2021-05-06 11:39:20|84583.9|84558.9|84585|84560|84585.7|84560.7|84583.7|84558.7|15
1620301170000|2021-05-06 11:39:30|84585.3|84560.3|84587.3|84562.3|84588.5|84563.5|84584.4|84559.4|13
1620301180000|2021-05-06 11:39:40|84587.1|84562.1|84586|84561|84587.5|84562.5|84585.3|84560.3|14
1620301190000|2021-05-06 11:39:50|84585|84560|84580.4|84555.4|84587.3|84562.3|84579.1|84554.1|33
1620301200000|2021-05-06 11:40:00|84580.7|84555.7|84579.1|84554.1|84582.9|84557.9|84578.4|84553.4|32
1620301210000|2021-05-06 11:40:10|84578.9|84553.9|84578.9|84553.9|84580.2|84555.2|84578.8|84553.8|14
1620301220000|2021-05-06 11:40:20|84578.8|84553.8|84580|84555|84580.2|84555.2|84578.8|84553.8|14
1620301230000|2021-05-06 11:40:30|84579.6|84554.6|84581|84556|84582.4|84557.4|84579.3|84554.3|21
1620301240000|2021-05-06 11:40:40|84583.1|84558.1|84580.3|84555.3|84583.1|84558.1|84579.7|84554.7|23
1620301250000|2021-05-06 11:40:50|84581.2|84556.2|84574.9|84549.9|84581.7|84556.7|84572.2|84547.2|30
1620301260000|2021-05-06 11:41:00|84575.9|84550.9|84577.4|84552.4|84578.3|84553.3|84573.5|84548.5|31
1620301270000|2021-05-06 11:41:10|84577.6|84552.6|84577.5|84552.5|84580.1|84555.1|84576.3|84551.3|32
1620301280000|2021-05-06 11:41:20|84578.2|84553.2|84570.8|84545.8|84578.3|84553.3|84569|84544|28
1620301290000|2021-05-06 11:41:30|84570.9|84545.9|84571.5|84546.5|84571.5|84546.5|84569.5|84544.5|19
1620301300000|2021-05-06 11:41:40|84573.9|84548.9|84572.7|84547.7|84575.2|84550.2|84572.7|84547.7|29
1620301310000|2021-05-06 11:41:50|84572.8|84547.8|84572.8|84547.8|84574.7|84549.7|84570.9|84545.9|27
1620301320000|2021-05-06 11:42:00|84571.7|84546.7|84571.1|84546.1|84574.6|84549.6|84571|84546|30
1620301330000|2021-05-06 11:42:10|84570.8|84545.8|84571.3|84546.3|84571.9|84546.9|84567|84542|26
1620301340000|2021-05-06 11:42:20|84571.1|84546.1|84572.2|84547.2|84572.2|84547.2|84570.4|84545.4|23
1620301350000|2021-05-06 11:42:30|84572.4|84547.4|84570.5|84545.5|84574.3|84549.3|84568.5|84543.5|24
1620301360000|2021-05-06 11:42:40|84569.7|84544.7|84566.9|84541.9|84570|84545|84566.5|84541.5|20
1620301370000|2021-05-06 11:42:50|84567.9|84542.9|84574.1|84549.1|84575.1|84550.1|84567.9|84542.9|17
1620301380000|2021-05-06 11:43:00|84574.4|84549.4|84577|84552|84585.3|84560.3|84574.4|84549.4|35
1620301390000|2021-05-06 11:43:10|84576.8|84551.8|84572.1|84547.1|84577.4|84552.4|84570.2|84545.2|31
1620301400000|2021-05-06 11:43:20|84570.9|84545.9|84571.1|84546.1|84572|84547|84570.7|84545.7|22
1620301410000|2021-05-06 11:43:30|84572.1|84547.1|84575.3|84550.3|84578.1|84553.1|84572.1|84547.1|33
1620301420000|2021-05-06 11:43:40|84574.5|84549.5|84570.7|84545.7|84576.5|84551.5|84569|84544|28
1620301430000|2021-05-06 11:43:50|84570.4|84545.4|84569.3|84544.3|84573.4|84548.4|84568.4|84543.4|29
1620301440000|2021-05-06 11:44:00|84568.7|84543.7|84568.4|84543.4|84571.5|84546.5|84566.2|84541.2|33
1620301450000|2021-05-06 11:44:10|84567.9|84542.9|84582.5|84557.5|84583.3|84558.3|84566.1|84541.1|37
1620301460000|2021-05-06 11:44:20|84579.2|84554.2|84581.8|84556.8|84582.4|84557.4|84577|84552|28
1620301470000|2021-05-06 11:44:30|84581.7|84556.7|84575.5|84550.5|84581.7|84556.7|84573.7|84548.7|29
1620301480000|2021-05-06 11:44:40|84575.3|84550.3|84577.7|84552.7|84577.9|84552.9|84575|84550|29
1620301490000|2021-05-06 11:44:50|84577.6|84552.6|84576.9|84551.9|84577.6|84552.6|84575.6|84550.6|24
1620301500000|2021-05-06 11:45:00|84577.5|84552.5|84572.1|84547.1|84577.5|84552.5|84570.1|84545.1|19
1620301510000|2021-05-06 11:45:10|84572.8|84547.8|84583.2|84558.2|84583.5|84558.5|84572.1|84547.1|25
1620301520000|2021-05-06 11:45:20|84583.5|84558.5|84583|84558|84584.2|84559.2|84574.7|84549.7|30
1620301530000|2021-05-06 11:45:30|84582.7|84557.7|84577.9|84552.9|84584.4|84559.4|84575.9|84550.9|32
1620301540000|2021-05-06 11:45:40|84578.3|84553.3|84576.9|84551.9|84579|84554|84573.6|84548.6|23
1620301550000|2021-05-06 11:45:50|84577.4|84552.4|84569.7|84544.7|84577.7|84552.7|84569.6|84544.6|30
1620301560000|2021-05-06 11:46:00|84569.8|84544.8|84567.9|84542.9|84572.5|84547.5|84567.8|84542.8|31
1620301570000|2021-05-06 11:46:10|84567.8|84542.8|84567.5|84542.5|84568.4|84543.4|84567|84542|15
1620301580000|2021-05-06 11:46:20|84568.1|84543.1|84563.8|84538.8|84569.2|84544.2|84560.7|84535.7|26
1620301590000|2021-05-06 11:46:30|84564.4|84539.4|84567.7|84542.7|84569.6|84544.6|84562.5|84537.5|35
1620301600000|2021-05-06 11:46:40|84567.1|84542.1|84564.9|84539.9|84572.8|84547.8|84564|84539|26
1620301610000|2021-05-06 11:46:50|84565.5|84540.5|84580.2|84555.2|84581.1|84556.1|84565.5|84540.5|31
1620301620000|2021-05-06 11:47:00|84580.6|84555.6|84576.8|84551.8|84584.7|84559.7|84575.9|84550.9|34
1620301630000|2021-05-06 11:47:10|84576.2|84551.2|84579|84554|84579|84554|84570.9|84545.9|29
1620301640000|2021-05-06 11:47:20|84578.4|84553.4|84581.7|84556.7|84582.3|84557.3|84574.5|84549.5|34
1620301650000|2021-05-06 11:47:30|84580.6|84555.6|84583.5|84558.5|84583.5|84558.5|84579.4|84554.4|30
1620301660000|2021-05-06 11:47:40|84584|84559|84581.4|84556.4|84584.7|84559.7|84581.4|84556.4|25
1620301670000|2021-05-06 11:47:50|84581.2|84556.2|84582.5|84557.5|84582.7|84557.7|84580.3|84555.3|28
1620301680000|2021-05-06 11:48:00|84582.7|84557.7|84571|84546|84583|84558|84569.8|84544.8|29
1620301690000|2021-05-06 11:48:10|84570.7|84545.7|84568.4|84543.4|84570.7|84545.7|84567.3|84542.3|27
1620301700000|2021-05-06 11:48:20|84567.8|84542.8|84569.5|84544.5|84569.5|84544.5|84567.5|84542.5|24
1620301710000|2021-05-06 11:48:30|84569.3|84544.3|84567.9|84542.9|84569.9|84544.9|84563|84538|28
1620301720000|2021-05-06 11:48:40|84568.8|84543.8|84574.8|84549.8|84575.3|84550.3|84568.8|84543.8|38
1620301730000|2021-05-06 11:48:50|84575.2|84550.2|84575.4|84550.4|84582.5|84557.5|84574.1|84549.1|33
1620301740000|2021-05-06 11:49:00|84575.1|84550.1|84575.3|84550.3|84579.7|84554.7|84573.4|84548.4|30
1620301750000|2021-05-06 11:49:10|84575.4|84550.4|84568.8|84543.8|84575.4|84550.4|84568.6|84543.6|34
1620301760000|2021-05-06 11:49:20|84568.6|84543.6|84579.7|84554.7|84579.7|84554.7|84568.6|84543.6|31
1620301770000|2021-05-06 11:49:30|84578.6|84553.6|84582.5|84557.5|84582.5|84557.5|84572.3|84547.3|26
1620301780000|2021-05-06 11:49:40|84584.3|84559.3|84585.4|84560.4|84586.3|84561.3|84577.6|84552.6|34
1620301790000|2021-05-06 11:49:50|84586.1|84561.1|84585.6|84560.6|84589.7|84564.7|84582.7|84557.7|33
1620301800000|2021-05-06 11:50:00|84585.9|84560.9|84579.1|84554.1|84586.3|84561.3|84579.1|84554.1|31
1620301810000|2021-05-06 11:50:10|84578.7|84553.7|84575.7|84550.7|84580.3|84555.3|84575|84550|28
1620301820000|2021-05-06 11:50:20|84575.6|84550.6|84576.3|84551.3|84576.3|84551.3|84567|84542|28
1620301830000|2021-05-06 11:50:30|84576.2|84551.2|84585.6|84560.6|84586.8|84561.8|84575.8|84550.8|31
1620301840000|2021-05-06 11:50:40|84586|84561|84590.2|84565.2|84591.1|84566.1|84584.5|84559.5|31
1620301850000|2021-05-06 11:50:50|84590.4|84565.4|84590.3|84565.3|84591|84566|84589.5|84564.5|10
1620301860000|2021-05-06 11:51:00|84588.9|84563.9|84589.6|84564.6|84589.9|84564.9|84585.7|84560.7|29
1620301870000|2021-05-06 11:51:10|84589|84564|84590.9|84565.9|84592|84567|84587.4|84562.4|27
1620301880000|2021-05-06 11:51:20|84590.4|84565.4|84591.1|84566.1|84591.4|84566.4|84590.4|84565.4|15
1620301890000|2021-05-06 11:51:30|84589.9|84564.9|84592.1|84567.1|84594.7|84569.7|84587.6|84562.6|28
1620301900000|2021-05-06 11:51:40|84593.2|84568.2|84589.9|84564.9|84593.7|84568.7|84587.7|84562.7|31
1620301910000|2021-05-06 11:51:50|84591.1|84566.1|84587.4|84562.4|84593.5|84568.5|84587|84562|27
1620301920000|2021-05-06 11:52:00|84587.9|84562.9|84588|84563|84588|84563|84585.1|84560.1|24
1620301930000|2021-05-06 11:52:10|84587.9|84562.9|84584.8|84559.8|84587.9|84562.9|84584.4|84559.4|21
1620301940000|2021-05-06 11:52:20|84585.3|84560.3|84577.3|84552.3|84585.3|84560.3|84577.3|84552.3|29
1620301950000|2021-05-06 11:52:30|84577|84552|84575.4|84550.4|84577.6|84552.6|84574.7|84549.7|25
1620301960000|2021-05-06 11:52:40|84575.7|84550.7|84576.7|84551.7|84578.4|84553.4|84575.7|84550.7|31
1620301970000|2021-05-06 11:52:50|84576.8|84551.8|84574.2|84549.2|84576.8|84551.8|84570.2|84545.2|30
1620301980000|2021-05-06 11:53:00|84573.4|84548.4|84571.6|84546.6|84574.5|84549.5|84571.6|84546.6|29
1620301990000|2021-05-06 11:53:10|84572.2|84547.2|84568.5|84543.5|84572.7|84547.7|84565|84540|33
1620302000000|2021-05-06 11:53:20|84569|84544|84554.4|84529.4|84569|84544|84550.9|84525.9|37
1620302010000|2021-05-06 11:53:30|84554.6|84529.6|84551.7|84526.7|84557.3|84532.3|84549.7|84524.7|33
1620302020000|2021-05-06 11:53:40|84550.8|84525.8|84551.6|84526.6|84558.3|84533.3|84544.7|84519.7|39
1620302030000|2021-05-06 11:53:50|84551.2|84526.2|84551.3|84526.3|84555.2|84530.2|84540.8|84515.8|36
1620302040000|2021-05-06 11:54:00|84550.5|84525.5|84563.4|84538.4|84563.4|84538.4|84549|84524|40
1620302050000|2021-05-06 11:54:10|84561.3|84536.3|84560.1|84535.1|84563.8|84538.8|84558.6|84533.6|36
1620302060000|2021-05-06 11:54:20|84560|84535|84553.8|84528.8|84561.1|84536.1|84552.6|84527.6|37
1620302070000|2021-05-06 11:54:30|84553.6|84528.6|84551.7|84526.7|84554.4|84529.4|84545.5|84520.5|35
1620302080000|2021-05-06 11:54:40|84551.1|84526.1|84546|84521|84551.1|84526.1|84542|84517|38
1620302090000|2021-05-06 11:54:50|84545.4|84520.4|84551.6|84526.6|84551.6|84526.6|84545.4|84520.4|38
1620302100000|2021-05-06 11:55:00|84548.4|84523.4|84544|84519|84549.2|84524.2|84543|84518|36
1620302110000|2021-05-06 11:55:10|84544.5|84519.5|84539.5|84514.5|84545.6|84520.6|84539.5|84514.5|29
1620302120000|2021-05-06 11:55:20|84540.2|84515.2|84537.4|84512.4|84543.3|84518.3|84536.9|84511.9|43
1620302130000|2021-05-06 11:55:30|84538.1|84513.1|84542.1|84517.1|84555.1|84518.7|84533.7|84505.1|33
1620302140000|2021-05-06 11:55:40|84541.8|84516.8|84542.8|84517.8|84548.5|84523.5|84541.3|84516.3|37
1620302150000|2021-05-06 11:55:50|84542.6|84517.6|84534.5|84509.5|84543|84518|84533.8|84508.8|38
1620302160000|2021-05-06 11:56:00|84532.8|84507.8|84528|84503|84538|84513|84526.5|84501.5|36
1620302170000|2021-05-06 11:56:10|84527|84502|84529.7|84504.7|84531.5|84506.5|84526.4|84501.4|32
1620302180000|2021-05-06 11:56:20|84529.9|84504.9|84528.6|84503.6|84532|84507|84526.3|84501.3|27
1620302190000|2021-05-06 11:56:30|84527.2|84502.2|84520.7|84495.7|84531.4|84506.4|84517.8|84492.8|30
1620302200000|2021-05-06 11:56:40|84519.8|84494.8|84525.3|84500.3|84525.3|84500.3|84519.1|84494.1|29
1620302210000|2021-05-06 11:56:50|84525.4|84500.4|84529.4|84504.4|84529.4|84504.4|84523.8|84498.8|28
1620302220000|2021-05-06 11:57:00|84529.5|84504.5|84538.9|84488.9|84539.4|84504.8|84523.5|84486.7|31
1620302230000|2021-05-06 11:57:10|84538.3|84488.3|84531|84506|84541.7|84508.3|84527.7|84487.7|29
1620302240000|2021-05-06 11:57:20|84532.1|84507.1|84532.4|84507.4|84547.4|84512.3|84530.3|84497.2|32
1620302250000|2021-05-06 11:57:30|84532.5|84507.5|84533|84508|84534|84509|84531.7|84506.7|36
1620302260000|2021-05-06 11:57:40|84532.9|84507.9|84536.5|84511.5|84536.9|84511.9|84531.4|84506.4|28
1620302270000|2021-05-06 11:57:50|84536.4|84511.4|84535.8|84510.8|84538|84513|84534.2|84509.2|34
1620302280000|2021-05-06 11:58:00|84535.6|84510.6|84535.8|84510.8|84536.7|84511.7|84534.9|84509.9|23
1620302290000|2021-05-06 11:58:10|84536.2|84511.2|84541.4|84516.4|84542.4|84517.4|84535.7|84510.7|29
1620302300000|2021-05-06 11:58:20|84540.4|84515.4|84539.8|84514.8|84552.8|84515.6|84537.1|84502.7|25
1620302310000|2021-05-06 11:58:30|84538.6|84513.6|84542.7|84517.7|84545.3|84520.3|84537.5|84512.5|27
1620302320000|2021-05-06 11:58:40|84542.4|84517.4|84564.9|84539.9|84570.4|84539.9|84542.4|84511.3|41
1620302330000|2021-05-06 11:58:50|84564.3|84539.3|84577.6|84527.6|84577.6|84542.4|84553.9|84523.6|35
1620302340000|2021-05-06 11:59:00|84561.9|84536.9|84563|84538|84575|84538|84559.1|84520.6|32
1620302350000|2021-05-06 11:59:10|84563.6|84538.6|84577|84527|84577.2|84541.5|84563.5|84524.2|32
1620302360000|2021-05-06 11:59:20|84577.8|84527.8|84584.9|84534.9|84584.9|84534.9|84577.1|84527.1|36
1620302370000|2021-05-06 11:59:30|84586.1|84536.1|84569.6|84544.6|84586.1|84544.6|84566.5|84526.4|33
1620302380000|2021-05-06 11:59:40|84567.1|84542.1|84571.9|84546.9|84581.7|84549.9|84566.7|84527.6|40
1620302390000|2021-05-06 11:59:50|84572.2|84547.2|84576.4|84551.4|84594.3|84558|84572.2|84539.9|37
1620302400000|2021-05-06 12:00:00|84578.2|84553.2|84571.5|84546.5|84579.8|84553.2|84568.1|84529.8|40
1620302410000|2021-05-06 12:00:10|84572.4|84547.4|84570.8|84545.8|84581.7|84550.2|84565|84531.7|36
1620302420000|2021-05-06 12:00:20|84570.5|84545.5|84564.6|84539.6|84570.5|84545.5|84563.7|84538.7|32
1620302430000|2021-05-06 12:00:30|84572.9|84522.9|84575.6|84525.6|84575.6|84539.6|84556.7|84518.8|37
1620302440000|2021-05-06 12:00:40|84575.5|84525.5|84563.1|84538.1|84577.6|84541.8|84556.8|84525.4|36
1620302450000|2021-05-06 12:00:50|84559.8|84534.8|84560.7|84535.7|84564.1|84539.1|84555.7|84530.7|39
1620302460000|2021-05-06 12:01:00|84561|84536|84555.3|84530.3|84564.5|84539.5|84553.5|84528.5|40
1620302470000|2021-05-06 12:01:10|84555.4|84530.4|84565.5|84540.5|84568.8|84543.8|84553|84528|39
1620302480000|2021-05-06 12:01:20|84565.7|84540.7|84554.7|84529.7|84568|84543|84553.9|84528.9|38
1620302490000|2021-05-06 12:01:30|84557|84532|84556.6|84531.6|84559.7|84534.7|84553.6|84528.6|33
1620302500000|2021-05-06 12:01:40|84557.1|84532.1|84552.7|84527.7|84557.4|84532.4|84548.3|84523.3|27
1620302510000|2021-05-06 12:01:50|84552.2|84527.2|84552.7|84527.7|84562.5|84537.5|84551.1|84526.1|27
1620302520000|2021-05-06 12:02:00|84551.2|84526.2|84549.5|84524.5|84553.7|84528.7|84546.9|84521.9|31
1620302530000|2021-05-06 12:02:10|84550.1|84525.1|84541|84516|84555.2|84530.2|84538.8|84513.8|39
1620302540000|2021-05-06 12:02:20|84548.9|84523.9|84549.5|84524.5|84555.4|84530.4|84539.7|84514.7|35
1620302550000|2021-05-06 12:02:30|84549.3|84524.3|84557.2|84532.2|84558.1|84533.1|84540.4|84515.4|29
1620302560000|2021-05-06 12:02:40|84557.1|84532.1|84557.7|84532.7|84558.4|84533.4|84556.5|84531.5|22
1620302570000|2021-05-06 12:02:50|84557.6|84532.6|84554.5|84529.5|84559.4|84534.4|84549.6|84524.6|34
1620302580000|2021-05-06 12:03:00|84554.6|84529.6|84541.5|84516.5|84554.9|84529.9|84540.4|84515.4|36
1620302590000|2021-05-06 12:03:10|84544|84519|84554.1|84529.1|84554.3|84529.3|84544|84519|32
1620302600000|2021-05-06 12:03:20|84554.5|84529.5|84544.1|84519.1|84555|84530|84540.6|84515.6|34
1620302610000|2021-05-06 12:03:30|84545|84520|84541.7|84516.7|84545.5|84520.5|84537.7|84512.7|37
1620302620000|2021-05-06 12:03:40|84541|84516|84541.5|84516.5|84544.9|84519.9|84535.1|84510.1|32
1620302630000|2021-05-06 12:03:50|84541.6|84516.6|84525.6|84500.6|84541.6|84516.6|84520.6|84495.6|32
1620302640000|2021-05-06 12:04:00|84527|84502|84530.1|84505.1|84532.1|84507.1|84525.2|84500.2|37
1620302650000|2021-05-06 12:04:10|84530.4|84505.4|84526.1|84501.1|84531.5|84506.5|84522.9|84497.9|39
1620302660000|2021-05-06 12:04:20|84526.4|84501.4|84517.9|84492.9|84526.4|84501.4|84517.9|84492.9|32
1620302670000|2021-05-06 12:04:30|84517.6|84492.6|84520|84495|84520|84495|84516|84491|33
1620302680000|2021-05-06 12:04:40|84519.8|84494.8|84522.9|84497.9|84525.4|84500.4|84518.3|84493.3|31
1620302690000|2021-05-06 12:04:50|84523|84498|84522.4|84497.4|84523|84498|84518|84493|38
1620302700000|2021-05-06 12:05:00|84522.2|84497.2|84523.5|84498.5|84525.3|84500.3|84521.2|84496.2|33
1620302710000|2021-05-06 12:05:10|84524.1|84499.1|84526.4|84501.4|84526.4|84501.4|84520.1|84495.1|40
1620302720000|2021-05-06 12:05:20|84525.7|84500.7|84536.7|84511.7|84538.1|84513.1|84525.7|84500.7|36
1620302730000|2021-05-06 12:05:30|84536.6|84511.6|84525.8|84500.8|84537.8|84512.8|84525.8|84500.8|34
1620302740000|2021-05-06 12:05:40|84526.8|84501.8|84535.3|84510.3|84535.7|84510.7|84518.2|84493.2|36
1620302750000|2021-05-06 12:05:50|84535.5|84510.5|84518.5|84493.5|84535.5|84510.5|84517.9|84492.9|38
1620302760000|2021-05-06 12:06:00|84518.9|84493.9|84517.4|84492.4|84518.9|84493.9|84513.1|84488.1|27
1620302770000|2021-05-06 12:06:10|84517.2|84492.2|84519|84494|84520.8|84495.8|84517.2|84492.2|24
1620302780000|2021-05-06 12:06:20|84518.8|84493.8|84518.3|84493.3|84518.8|84493.8|84518.3|84493.3|12
1620302790000|2021-05-06 12:06:30|84518.5|84493.5|84513.7|84488.7|84518.6|84493.6|84510.4|84485.4|30
1620302800000|2021-05-06 12:06:40|84512|84487|84515.8|84490.8|84515.8|84490.8|84507.9|84482.9|29
1620302810000|2021-05-06 12:06:50|84514.8|84489.8|84523.9|84498.9|84524.4|84499.4|84513.6|84488.6|37
1620302820000|2021-05-06 12:07:00|84522.9|84497.9|84526|84501|84528|84503|84522.9|84497.9|28
1620302830000|2021-05-06 12:07:10|84526.5|84501.5|84530.5|84505.5|84533.2|84508.2|84526.1|84501.1|28
1620302840000|2021-05-06 12:07:20|84530.2|84505.2|84536.4|84511.4|84536.4|84511.4|84528.9|84503.9|36
1620302850000|2021-05-06 12:07:30|84536.6|84511.6|84549.7|84524.7|84550|84525|84536.2|84511.2|36
1620302860000|2021-05-06 12:07:40|84550.4|84525.4|84550.4|84525.4|84569.7|84531.3|84550.4|84515.9|33
1620302870000|2021-05-06 12:07:50|84550.3|84525.3|84552.6|84527.6|84553.2|84528.2|84550.3|84525.3|28
1620302880000|2021-05-06 12:08:00|84551|84526|84547.2|84522.2|84559.8|84526|84541|84504.4|41
1620302890000|2021-05-06 12:08:10|84547.4|84522.4|84545.2|84520.2|84559.8|84525.2|84545|84508.2|40
1620302900000|2021-05-06 12:08:20|84546.1|84521.1|84548.7|84523.7|84550.9|84525.9|84545.1|84520.1|37
1620302910000|2021-05-06 12:08:30|84548.9|84523.9|84551.6|84526.6|84564.5|84527.5|84548.8|84514.5|28
1620302920000|2021-05-06 12:08:40|84551.3|84526.3|84549.9|84524.9|84551.3|84526.3|84548.5|84523.5|23
1620302930000|2021-05-06 12:08:50|84550.8|84525.8|84544.8|84519.8|84558.8|84526.2|84544.8|84507|34
1620302940000|2021-05-06 12:09:00|84544.9|84519.9|84536.1|84511.1|84549.4|84519.9|84532.3|84496.7|29
1620302950000|2021-05-06 12:09:10|84535.9|84510.9|84541.1|84516.1|84541.1|84516.1|84535.9|84510.9|39
1620302960000|2021-05-06 12:09:20|84542.1|84517.1|84544|84519|84544.1|84519.1|84539|84514|34
1620302970000|2021-05-06 12:09:30|84543.8|84518.8|84535.4|84510.4|84553.6|84520.4|84534.4|84499.9|37
1620302980000|2021-05-06 12:09:40|84536.9|84511.9|84534.3|84509.3|84546.3|84513.7|84532.6|84496.2|34
1620302990000|2021-05-06 12:09:50|84534.8|84509.8|84534.5|84509.5|84549.8|84512.7|84533.3|84493.6|39
1620303000000|2021-05-06 12:10:00|84532|84507|84542.1|84492.1|84545.6|84508.5|84523.8|84492.1|41
1620303010000|2021-05-06 12:10:10|84538.9|84488.9|84527.9|84502.9|84540|84502.9|84522.4|84487.7|33
1620303020000|2021-05-06 12:10:20|84527.2|84502.2|84541.2|84491.2|84542.5|84504.1|84523.2|84491.2|40
1620303030000|2021-05-06 12:10:30|84543|84493|84542.8|84492.8|84546.8|84496.8|84540.6|84490.6|38
1620303040000|2021-05-06 12:10:40|84541.8|84491.8|84540.1|84490.1|84542|84501.3|84522.5|84483.1|42
1620303050000|2021-05-06 12:10:50|84525.5|84500.5|84539.7|84489.7|84543.4|84500.5|84525.5|84485.5|37
1620303060000|2021-05-06 12:11:00|84538.9|84488.9|84535.8|84485.8|84544.4|84507.2|84524.3|84485.8|39
1620303070000|2021-05-06 12:11:10|84525|84500|84537.1|84512.1|84550.3|84512.7|84525|84493.7|35
1620303080000|2021-05-06 12:11:20|84537.6|84512.6|84534.6|84509.6|84549.8|84512.6|84532.1|84496.8|33
1620303090000|2021-05-06 12:11:30|84547.1|84497.1|84559.6|84509.6|84559.6|84523.3|84532.4|84495.9|37
1620303100000|2021-05-06 12:11:40|84547.1|84522.1|84556.6|84531.6|84566.4|84531.6|84546.3|84516.4|34
1620303110000|2021-05-06 12:11:50|84556.1|84531.1|84550.8|84525.8|84568.4|84531.1|84550.8|84516.8|36
1620303120000|2021-05-06 12:12:00|84551.2|84526.2|84535.9|84510.9|84565.8|84529.3|84533.1|84502.7|36
1620303130000|2021-05-06 12:12:10|84537.5|84512.5|84528.9|84503.9|84537.5|84512.5|84526.3|84501.3|35
1620303140000|2021-05-06 12:12:20|84530.4|84505.4|84533.9|84508.9|84534.1|84509.1|84530.1|84505.1|29
1620303150000|2021-05-06 12:12:30|84533.7|84508.7|84530.9|84505.9|84533.8|84508.8|84528.9|84503.9|34
1620303160000|2021-05-06 12:12:40|84530.2|84505.2|84542.8|84517.8|84558.3|84518.6|84529.2|84499.5|38
1620303170000|2021-05-06 12:12:50|84541.1|84516.1|84536.3|84511.3|84554.2|84517.9|84535.7|84504.2|30
1620303180000|2021-05-06 12:13:00|84536.7|84511.7|84537.8|84512.8|84540.2|84515.2|84536.2|84511.2|28
1620303190000|2021-05-06 12:13:10|84538.1|84513.1|84544|84519|84560.1|84522|84538.1|84507.2|33
1620303200000|2021-05-06 12:13:20|84544.4|84519.4|84538.1|84513.1|84557.2|84521|84532|84499.2|38
1620303210000|2021-05-06 12:13:30|84537.2|84512.2|84541.3|84516.3|84555.6|84517.7|84530.8|84505.6|37
1620303220000|2021-05-06 12:13:40|84540.3|84515.3|84545.4|84520.4|84561.4|84523|84537.6|84511.4|29
1620303230000|2021-05-06 12:13:50|84545.8|84520.8|84546.3|84521.3|84555.1|84521.3|84538.8|84505.1|35
1620303240000|2021-05-06 12:14:00|84557.9|84507.9|84541.7|84516.7|84561.6|84522.6|84537.4|84507.9|40
1620303250000|2021-05-06 12:14:10|84541.6|84516.6|84567.4|84517.4|84567.4|84530|84539.7|84514.7|31
1620303260000|2021-05-06 12:14:20|84566.1|84516.1|84556.8|84531.8|84566.1|84532.2|84553.1|84516.1|32
1620303270000|2021-05-06 12:14:30|84556.2|84531.2|84552.2|84527.2|84557|84532|84540.4|84515.4|40
1620303280000|2021-05-06 12:14:40|84551.7|84526.7|84548.1|84523.1|84553.5|84528.5|84546.6|84521.6|31
1620303290000|2021-05-06 12:14:50|84546.6|84521.6|84543.9|84518.9|84558.9|84521.8|84543.1|84508.9|34
1620303300000|2021-05-06 12:15:00|84544.9|84519.9|84551.3|84501.3|84555.8|84519.9|84535.2|84501.3|36
1620303310000|2021-05-06 12:15:10|84551.2|84501.2|84531.2|84506.2|84551.6|84512.1|84529.7|84498.3|34
1620303320000|2021-05-06 12:15:20|84530.5|84505.5|84525.1|84500.1|84541|84506.4|84524.9|84489.8|27
1620303330000|2021-05-06 12:15:30|84523.9|84498.9|84528.9|84503.9|84529|84504|84523.9|84498.9|35
1620303340000|2021-05-06 12:15:40|84528.4|84503.4|84533.2|84508.2|84533.5|84508.5|84528.1|84503.1|28
1620303350000|2021-05-06 12:15:50|84533.9|84508.9|84543|84518|84543|84518|84528.7|84503.7|36
1620303360000|2021-05-06 12:16:00|84542.3|84517.3|84543.7|84518.7|84546.1|84521.1|84540.8|84515.8|37
1620303370000|2021-05-06 12:16:10|84543.2|84518.2|84545.3|84520.3|84548|84523|84537.2|84512.2|33
1620303380000|2021-05-06 12:16:20|84545.2|84520.2|84543.2|84518.2|84545.9|84520.9|84539.2|84514.2|37
1620303390000|2021-05-06 12:16:30|84543.1|84518.1|84540.4|84515.4|84543.2|84518.2|84536.8|84511.8|30
1620303400000|2021-05-06 12:16:40|84540.1|84515.1|84540.7|84515.7|84541.5|84516.5|84539.9|84514.9|20
1620303410000|2021-05-06 12:16:50|84540.6|84515.6|84545.1|84520.1|84545.1|84520.1|84536.7|84511.7|32
1620303420000|2021-05-06 12:17:00|84544.6|84519.6|84544|84519|84546.3|84521.3|84542|84517|32
1620303430000|2021-05-06 12:17:10|84544.4|84519.4|84565.4|84540.4|84576.4|84543.7|84544.4|84519.4|34
1620303440000|2021-05-06 12:17:20|84564.3|84539.3|84579.2|84554.2|84588.4|84554.3|84563.7|84529.6|39
1620303450000|2021-05-06 12:17:30|84579.4|84554.4|84557.2|84532.2|84581|84556|84557.2|84532.2|42
1620303460000|2021-05-06 12:17:40|84554.8|84529.8|84559.9|84534.9|84564.4|84535.3|84545.6|84514.4|40
1620303470000|2021-05-06 12:17:50|84556.2|84531.2|84557.3|84532.3|84574.7|84536.4|84556.2|84524.7|30
1620303480000|2021-05-06 12:18:00|84557.4|84532.4|84561.5|84536.5|84563.1|84538.1|84557.4|84532.4|34
1620303490000|2021-05-06 12:18:10|84559.5|84534.5|84570.4|84545.4|84584.2|84546.4|84558.4|84533.4|31
1620303500000|2021-05-06 12:18:20|84569.9|84544.9|84573.5|84548.5|84579.7|84554.7|84558.1|84533.1|37
1620303510000|2021-05-06 12:18:30|84569|84544|84563.6|84538.6|84588.5|84549.6|84556.4|84531.4|36
1620303520000|2021-05-06 12:18:40|84563.8|84538.8|84577.1|84552.1|84580.9|84555.9|84563.1|84538.1|40
1620303530000|2021-05-06 12:18:50|84576.8|84551.8|84593.4|84543.4|84594|84559.6|84575.6|84542.9|32
1620303540000|2021-05-06 12:19:00|84581.4|84556.4|84579.5|84554.5|84583.8|84558.8|84578.6|84553.6|32
1620303550000|2021-05-06 12:19:10|84579.6|84554.6|84580.6|84555.6|84590.1|84565.1|84579.6|84554.6|35
1620303560000|2021-05-06 12:19:20|84580.2|84555.2|84585|84560|84585.5|84560.5|84580.2|84555.2|35
1620303570000|2021-05-06 12:19:30|84586.2|84561.2|84572.1|84547.1|84586.2|84561.2|84568.3|84543.3|40
1620303580000|2021-05-06 12:19:40|84572.6|84547.6|84575.4|84550.4|84580.3|84555.3|84572.1|84547.1|35
1620303590000|2021-05-06 12:19:50|84575.6|84550.6|84575.1|84550.1|84577.8|84552.8|84573.1|84548.1|32
1620303600000|2021-05-06 12:20:00|84579.4|84554.4|84594.9|84569.9|84594.9|84569.9|84579.4|84554.4|38
1620303610000|2021-05-06 12:20:10|84595.1|84570.1|84601.3|84576.3|84602.8|84577.8|84591.6|84566.6|37
1620303620000|2021-05-06 12:20:20|84602.7|84577.7|84588.7|84563.7|84602.9|84577.9|84588.5|84563.5|33
1620303630000|2021-05-06 12:20:30|84587.2|84562.2|84595.9|84570.9|84597.8|84572.8|84587.2|84562.2|29
1620303640000|2021-05-06 12:20:40|84596|84571|84601.6|84576.6|84605.5|84580.5|84596|84571|33
1620303650000|2021-05-06 12:20:50|84601.3|84576.3|84593|84568|84607.4|84582.4|84593|84568|33
1620303660000|2021-05-06 12:21:00|84592.4|84567.4|84590|84565|84595.2|84570.2|84586.4|84561.4|31
1620303670000|2021-05-06 12:21:10|84587.7|84562.7|84592.7|84567.7|84593.4|84568.4|84583.2|84558.2|33
1620303680000|2021-05-06 12:21:20|84592.8|84567.8|84585.5|84560.5|84597.8|84572.8|84584.5|84559.5|40
1620303690000|2021-05-06 12:21:30|84586|84561|84589.9|84564.9|84590.5|84565.5|84586|84561|36
1620303700000|2021-05-06 12:21:40|84590.1|84565.1|84585.3|84560.3|84595|84570|84585.3|84560.3|31
1620303710000|2021-05-06 12:21:50|84586.1|84561.1|84589.8|84564.8|84590|84565|84585.3|84560.3|32
1620303720000|2021-05-06 12:22:00|84589.9|84564.9|84587.2|84562.2|84593|84568|84585.8|84560.8|38
1620303730000|2021-05-06 12:22:10|84587|84562|84589.6|84564.6|84593|84568|84586.8|84561.8|28
1620303740000|2021-05-06 12:22:20|84590.5|84565.5|84584.3|84559.3|84590.5|84565.5|84579.9|84554.9|35
1620303750000|2021-05-06 12:22:30|84583.4|84558.4|84582.2|84557.2|84583.4|84558.4|84578.7|84553.7|39
1620303760000|2021-05-06 12:22:40|84583.2|84558.2|84583.7|84558.7|84583.7|84558.7|84580.1|84555.1|31
1620303770000|2021-05-06 12:22:50|84583.8|84558.8|84584.9|84559.9|84585.3|84560.3|84581|84556|36
1620303780000|2021-05-06 12:23:00|84584.1|84559.1|84579.4|84554.4|84585.6|84560.6|84576.7|84551.7|37
1620303790000|2021-05-06 12:23:10|84579|84554|84584.9|84559.9|84588.6|84563.6|84578.6|84553.6|36
1620303800000|2021-05-06 12:23:20|84584.3|84559.3|84589|84564|84591.3|84566.3|84583.3|84558.3|33
1620303810000|2021-05-06 12:23:30|84589.1|84564.1|84604.5|84579.5|84606.5|84581.5|84588.3|84563.3|40
1620303820000|2021-05-06 12:23:40|84603.9|84578.9|84592.4|84567.4|84605.2|84580.2|84591.7|84566.7|31
1620303830000|2021-05-06 12:23:50|84592.5|84567.5|84584.6|84559.6|84593.4|84568.4|84584.6|84559.6|28
1620303840000|2021-05-06 12:24:00|84584|84559|84594.9|84569.9|84595.6|84570.6|84584|84559|31
1620303850000|2021-05-06 12:24:10|84594.8|84569.8|84582.9|84557.9|84595.4|84570.4|84581.9|84556.9|29
1620303860000|2021-05-06 12:24:20|84583|84558|84581.2|84556.2|84583.5|84558.5|84578.2|84553.2|34
1620303870000|2021-05-06 12:24:30|84579.2|84554.2|84583.8|84558.8|84585|84560|84579.1|84554.1|30
1620303880000|2021-05-06 12:24:40|84584.2|84559.2|84587.1|84562.1|84589.4|84564.4|84583.1|84558.1|29
1620303890000|2021-05-06 12:24:50|84585.9|84560.9|84573|84548|84589.3|84564.3|84569.4|84544.4|40
1620303900000|2021-05-06 12:25:00|84572.1|84547.1|84571.7|84546.7|84574.6|84549.6|84567.5|84542.5|35
1620303910000|2021-05-06 12:25:10|84572.1|84547.1|84577.2|84552.2|84577.2|84552.2|84570.6|84545.6|30
1620303920000|2021-05-06 12:25:20|84576|84551|84581.9|84556.9|84586.3|84561.3|84574.8|84549.8|38
1620303930000|2021-05-06 12:25:30|84582|84557|84582.3|84557.3|84582.8|84557.8|84579.4|84554.4|21
1620303940000|2021-05-06 12:25:40|84582.9|84557.9|84591.7|84566.7|84593.7|84568.7|84582.1|84557.1|27
1620303950000|2021-05-06 12:25:50|84591.3|84566.3|84580.1|84555.1|84595|84570|84577.1|84552.1|28
1620303960000|2021-05-06 12:26:00|84580|84555|84577.7|84552.7|84580|84555|84577.6|84552.6|16
1620303970000|2021-05-06 12:26:10|84578.1|84553.1|84578.1|84553.1|84578.7|84553.7|84577.5|84552.5|20
1620303980000|2021-05-06 12:26:20|84578.2|84553.2|84577.9|84552.9|84579.7|84554.7|84577.7|84552.7|19
1620303990000|2021-05-06 12:26:30|84577.5|84552.5|84577.7|84552.7|84580.9|84555.9|84576.9|84551.9|24
1620304000000|2021-05-06 12:26:40|84577.9|84552.9|84580|84555|84580.1|84555.1|84577.3|84552.3|23
1620304010000|2021-05-06 12:26:50|84581.4|84556.4|84580.8|84555.8|84581.4|84556.4|84577.2|84552.2|24
1620304020000|2021-05-06 12:27:00|84578.7|84553.7|84587.7|84562.7|84587.9|84562.9|84578.7|84553.7|33
1620304030000|2021-05-06 12:27:10|84589.3|84564.3|84585.3|84560.3|84589.3|84564.3|84583.6|84558.6|23
1620304040000|2021-05-06 12:27:20|84584.8|84559.8|84584.4|84559.4|84585.8|84560.8|84584.4|84559.4|16
1620304050000|2021-05-06 12:27:30|84584.7|84559.7|84577.7|84552.7|84597.2|84560.6|84576|84546.5|32
1620304060000|2021-05-06 12:27:40|84577.8|84552.8|84580|84555|84580.7|84555.7|84577.5|84552.5|33
1620304070000|2021-05-06 12:27:50|84579.9|84554.9|84590.9|84540.9|84592|84556.2|84579|84539.8|29
1620304080000|2021-05-06 12:28:00|84579|84554|84576.3|84551.3|84587.5|84556.5|84570.5|84535|34
1620304090000|2021-05-06 12:28:10|84575.2|84550.2|84577.1|84552.1|84577.7|84552.7|84574.7|84549.7|31
1620304100000|2021-05-06 12:28:20|84577|84552|84578.6|84553.6|84579.1|84554.1|84577|84552|25
1620304110000|2021-05-06 12:28:30|84578.7|84553.7|84579.9|84554.9|84582.7|84557.7|84577.4|84552.4|31
1620304120000|2021-05-06 12:28:40|84581|84556|84584.6|84559.6|84584.6|84559.6|84578.3|84553.3|26
1620304130000|2021-05-06 12:28:50|84584.9|84559.9|84579.2|84554.2|84598.2|84559.9|84577.2|84541.7|33
1620304140000|2021-05-06 12:29:00|84579.6|84554.6|84578.8|84553.8|84579.9|84554.9|84577.8|84552.8|38
1620304150000|2021-05-06 12:29:10|84578.6|84553.6|84592.5|84567.5|84597.4|84572.4|84578.1|84546.7|43
1620304160000|2021-05-06 12:29:20|84591.2|84566.2|84593.9|84568.9|84594.5|84569.5|84588.2|84563.2|34
1620304170000|2021-05-06 12:29:30|84593.1|84568.1|84605.4|84555.4|84607.4|84569.7|84592.3|84552.2|33
1620304180000|2021-05-06 12:29:40|84604.3|84554.3|84603.4|84553.4|84606.6|84556.6|84601.9|84551.9|32
1620304190000|2021-05-06 12:29:50|84603.3|84553.3|84593.2|84543.2|84604.6|84554.6|84592.8|84542.8|34
1620304200000|2021-05-06 12:30:00|84595.2|84545.2|84600.5|84550.5|84602.2|84552.2|84589|84539|38
1620304210000|2021-05-06 12:30:10|84601|84551|84599.9|84549.9|84602.1|84552.1|84599.6|84549.6|31
1620304220000|2021-05-06 12:30:20|84600|84550|84608.8|84558.8|84610.5|84569.7|84594.7|84549.4|28
1620304230000|2021-05-06 12:30:30|84610|84560|84613.7|84563.7|84613.8|84563.8|84609.3|84559.3|27
1620304240000|2021-05-06 12:30:40|84612.4|84562.4|84618.7|84568.7|84621.6|84585.3|84605.4|84562.4|33
1620304250000|2021-05-06 12:30:50|84616.9|84566.9|84603.1|84578.1|84619.3|84583.2|84603.1|84566.5|33
1620304260000|2021-05-06 12:31:00|84603.2|84578.2|84606.6|84581.6|84609.3|84584.3|84603.2|84578.2|33
1620304270000|2021-05-06 12:31:10|84607.4|84582.4|84608.7|84583.7|84609.3|84584.3|84607.3|84582.3|30
1620304280000|2021-05-06 12:31:20|84609.1|84584.1|84610.2|84585.2|84610.4|84585.4|84607.9|84582.9|29
1620304290000|2021-05-06 12:31:30|84610.3|84585.3|84617.5|84592.5|84617.7|84592.7|84609.9|84584.9|28
1620304300000|2021-05-06 12:31:40|84618.6|84593.6|84624.1|84599.1|84626.5|84601.5|84617.8|84592.8|37
1620304310000|2021-05-06 12:31:50|84624|84599|84636.6|84611.6|84636.6|84611.6|84624|84599|39
1620304320000|2021-05-06 12:32:00|84636.2|84611.2|84635.4|84610.4|84653.6|84619.1|84635.4|84597.6|37
1620304330000|2021-05-06 12:32:10|84634.5|84609.5|84624.3|84599.3|84634.5|84609.5|84624.3|84599.3|36
1620304340000|2021-05-06 12:32:20|84623.5|84598.5|84619.8|84594.8|84636.9|84598.7|84619.8|84586.7|30
1620304350000|2021-05-06 12:32:30|84619.7|84594.7|84629.7|84604.7|84632.9|84607.9|84619.7|84594.7|34
1620304360000|2021-05-06 12:32:40|84629.4|84604.4|84630.5|84605.5|84645.6|84610.9|84629.4|84595.6|42
1620304370000|2021-05-06 12:32:50|84629.7|84604.7|84632.8|84607.8|84634.9|84609.9|84629|84604|22
1620304380000|2021-05-06 12:33:00|84631|84606|84619.8|84594.8|84631|84606|84618.4|84593.4|26
1620304390000|2021-05-06 12:33:10|84619.7|84594.7|84625.5|84600.5|84630.5|84605.5|84618.8|84593.8|36
1620304400000|2021-05-06 12:33:20|84627.2|84602.2|84613.7|84588.7|84627.2|84602.2|84613.3|84588.3|34
1620304410000|2021-05-06 12:33:30|84611.1|84586.1|84611.8|84586.8|84611.8|84586.8|84606.7|84581.7|29
1620304420000|2021-05-06 12:33:40|84611.5|84586.5|84607.9|84582.9|84619|84594|84606.8|84581.8|33
1620304430000|2021-05-06 12:33:50|84608|84583|84614.1|84589.1|84629.1|84593.3|84608|84579.1|35
1620304440000|2021-05-06 12:34:00|84614.2|84589.2|84610.7|84585.7|84615.5|84590.5|84610.7|84585.7|27
1620304450000|2021-05-06 12:34:10|84610.6|84585.6|84603.5|84578.5|84611.2|84586.2|84602.1|84577.1|35
1620304460000|2021-05-06 12:34:20|84603.4|84578.4|84606|84581|84607|84582|84602.5|84577.5|27
1620304470000|2021-05-06 12:34:30|84605.6|84580.6|84618.9|84593.9|84620.3|84595.3|84605.2|84580.2|34
1620304480000|2021-05-06 12:34:40|84618.7|84593.7|84616.3|84591.3|84628.8|84593.7|84612.3|84575.9|39
1620304490000|2021-05-06 12:34:50|84616|84591|84614.1|84589.1|84617.8|84592.8|84613.1|84588.1|33
1620304500000|2021-05-06 12:35:00|84613.3|84588.3|84610.1|84585.1|84615.1|84590.1|84609.3|84584.3|28
1620304510000|2021-05-06 12:35:10|84609.8|84584.8|84616.3|84591.3|84616.6|84591.6|84609.3|84584.3|29
1620304520000|2021-05-06 12:35:20|84616|84591|84613.8|84588.8|84617.3|84592.3|84612.5|84587.5|34
1620304530000|2021-05-06 12:35:30|84612.6|84587.6|84617.7|84592.7|84617.7|84592.7|84611.5|84586.5|27
1620304540000|2021-05-06 12:35:40|84611.5|84586.5|84623.6|84598.6|84627|84602|84609.3|84584.3|37
1620304550000|2021-05-06 12:35:50|84623.2|84598.2|84627.3|84602.3|84629.8|84604.8|84622.1|84597.1|31
1620304560000|2021-05-06 12:36:00|84627.2|84602.2|84631.6|84606.6|84633.7|84608.7|84626.3|84601.3|42
1620304570000|2021-05-06 12:36:10|84631.3|84606.3|84633.3|84608.3|84634.5|84609.5|84630.1|84605.1|39
1620304580000|2021-05-06 12:36:20|84628.9|84603.9|84616.3|84591.3|84628.9|84603.9|84615.7|84590.7|38
1620304590000|2021-05-06 12:36:30|84616.9|84591.9|84618.7|84593.7|84620.9|84595.9|84613.7|84588.7|32
1620304600000|2021-05-06 12:36:40|84618.5|84593.5|84618.3|84593.3|84619.2|84594.2|84616|84591|30
1620304610000|2021-05-06 12:36:50|84619.6|84594.6|84609.5|84584.5|84619.7|84594.7|84608.5|84583.5|35
1620304620000|2021-05-06 12:37:00|84610.1|84585.1|84609.9|84584.9|84612.4|84587.4|84609.5|84584.5|28
1620304630000|2021-05-06 12:37:10|84609|84584|84605.9|84580.9|84625.2|84588.5|84603.9|84573.5|28
1620304640000|2021-05-06 12:37:20|84606.2|84581.2|84600.9|84575.9|84606.4|84581.4|84600.5|84575.5|25
1620304650000|2021-05-06 12:37:30|84601.2|84576.2|84602.9|84577.9|84606.4|84581.4|84600.8|84575.8|21
1620304660000|2021-05-06 12:37:40|84601.9|84576.9|84609|84584|84610.2|84585.2|84600.8|84575.8|28
1620304670000|2021-05-06 12:37:50|84609.2|84584.2|84594.3|84569.3|84609.2|84584.2|84593.9|84568.9|28
1620304680000|2021-05-06 12:38:00|84594.4|84569.4|84595.1|84570.1|84596.8|84571.8|84591.4|84566.4|32
1620304690000|2021-05-06 12:38:10|84595.5|84570.5|84599.6|84574.6|84599.6|84574.6|84591.3|84566.3|30
1620304700000|2021-05-06 12:38:20|84599.5|84574.5|84590.7|84565.7|84599.5|84574.5|84590.4|84565.4|31
1620304710000|2021-05-06 12:38:30|84590.6|84565.6|84589.7|84564.7|84591.8|84566.8|84588.7|84563.7|31
1620304720000|2021-05-06 12:38:40|84589.5|84564.5|84593.9|84568.9|84593.9|84568.9|84585.2|84560.2|28
1620304730000|2021-05-06 12:38:50|84593.4|84568.4|84588.9|84563.9|84593.4|84568.4|84587.2|84562.2|38
1620304740000|2021-05-06 12:39:00|84588.5|84563.5|84596.9|84571.9|84597.6|84572.6|84586.8|84561.8|34
1620304750000|2021-05-06 12:39:10|84597.6|84572.6|84595.3|84570.3|84597.6|84572.6|84592.4|84567.4|33
1620304760000|2021-05-06 12:39:20|84589.8|84564.8|84590.6|84565.6|84591.6|84566.6|84584.4|84559.4|38
1620304770000|2021-05-06 12:39:30|84590.5|84565.5|84596.1|84571.1|84596.1|84571.1|84583.8|84558.8|35
1620304780000|2021-05-06 12:39:40|84596.2|84571.2|84593|84568|84596.2|84571.2|84593|84568|25
1620304790000|2021-05-06 12:39:50|84591.7|84566.7|84589.5|84564.5|84591.7|84566.7|84586|84561|32
1620304800000|2021-05-06 12:40:00|84589.6|84564.6|84594.4|84569.4|84596.7|84571.7|84585.2|84560.2|31
1620304810000|2021-05-06 12:40:10|84593|84568|84594|84569|84601|84576|84590.4|84565.4|33
1620304820000|2021-05-06 12:40:20|84594.9|84569.9|84601.7|84576.7|84601.7|84576.7|84589.7|84564.7|34
1620304830000|2021-05-06 12:40:30|84601.8|84576.8|84601.8|84576.8|84606.4|84581.4|84598.1|84573.1|37
1620304840000|2021-05-06 12:40:40|84602.3|84577.3|84598.1|84573.1|84602.3|84577.3|84593.8|84568.8|34
1620304850000|2021-05-06 12:40:50|84598.5|84573.5|84594.9|84569.9|84598.5|84573.5|84593.4|84568.4|28
1620304860000|2021-05-06 12:41:00|84595.2|84570.2|84594|84569|84597.2|84572.2|84591|84566|35
1620304870000|2021-05-06 12:41:10|84594.2|84569.2|84599.3|84574.3|84599.3|84574.3|84592.4|84567.4|34
1620304880000|2021-05-06 12:41:20|84599|84574|84599.2|84574.2|84602.5|84577.5|84598.4|84573.4|31
1620304890000|2021-05-06 12:41:30|84599|84574|84605.8|84580.8|84609.4|84584.4|84599|84574|38
1620304900000|2021-05-06 12:41:40|84605|84580|84599.4|84574.4|84605|84580|84599.2|84574.2|33
1620304910000|2021-05-06 12:41:50|84599.5|84574.5|84605|84580|84605.7|84580.7|84598.3|84573.3|28
1620304920000|2021-05-06 12:42:00|84604.1|84579.1|84602.8|84577.8|84608.1|84583.1|84600|84575|30
1620304930000|2021-05-06 12:42:10|84602.5|84577.5|84600|84575|84602.5|84577.5|84597.2|84572.2|32
1620304940000|2021-05-06 12:42:20|84600.5|84575.5|84598|84573|84601.2|84576.2|84598|84573|24
1620304950000|2021-05-06 12:42:30|84597.9|84572.9|84604|84579|84604.1|84579.1|84597.7|84572.7|27
1620304960000|2021-05-06 12:42:40|84603.7|84578.7|84600.2|84575.2|84608.8|84583.8|84599.7|84574.7|36
1620304970000|2021-05-06 12:42:50|84602.4|84577.4|84599.2|84574.2|84602.4|84577.4|84598|84573|35
1620304980000|2021-05-06 12:43:00|84599.5|84574.5|84597.8|84572.8|84601.4|84576.4|84593.2|84568.2|37
1620304990000|2021-05-06 12:43:10|84598|84573|84601.4|84576.4|84602.4|84577.4|84592.9|84567.9|38
1620305000000|2021-05-06 12:43:20|84601.7|84576.7|84600.4|84575.4|84602.9|84577.9|84596.8|84571.8|32
1620305010000|2021-05-06 12:43:30|84601.1|84576.1|84599.4|84574.4|84601.4|84576.4|84598.6|84573.6|29
1620305020000|2021-05-06 12:43:40|84600.1|84575.1|84591.8|84566.8|84601.4|84576.4|84591.6|84566.6|32
1620305030000|2021-05-06 12:43:50|84591.5|84566.5|84594.1|84569.1|84594.3|84569.3|84590.8|84565.8|29
1620305040000|2021-05-06 12:44:00|84594.2|84569.2|84581.4|84556.4|84595.2|84570.2|84581.4|84556.4|35
1620305050000|2021-05-06 12:44:10|84579.8|84554.8|84585|84560|84585.9|84560.9|84579|84554|38
1620305060000|2021-05-06 12:44:20|84585.3|84560.3|84587.1|84562.1|84589.3|84564.3|84584|84559|37
1620305070000|2021-05-06 12:44:30|84587.2|84562.2|84587.2|84562.2|84594.6|84563.9|84581.6|84543.3|36
1620305080000|2021-05-06 12:44:40|84587|84562|84585.4|84560.4|84588.5|84563.5|84585|84560|34
1620305090000|2021-05-06 12:44:50|84585.6|84560.6|84592|84567|84594.3|84567.1|84580.6|84543.7|34
1620305100000|2021-05-06 12:45:00|84591.6|84566.6|84597.6|84572.6|84608.5|84583.5|84590|84565|43
1620305110000|2021-05-06 12:45:10|84597.4|84572.4|84596|84571|84607.8|84575.5|84592.4|84553.4|41
1620305120000|2021-05-06 12:45:20|84596.3|84571.3|84604.3|84579.3|84609.5|84584.5|84594.4|84569.4|32
1620305130000|2021-05-06 12:45:30|84601.9|84576.9|84597|84572|84601.9|84576.9|84596.9|84571.9|35
1620305140000|2021-05-06 12:45:40|84595.9|84570.9|84595.8|84570.8|84601.2|84576.2|84593.1|84568.1|38
1620305150000|2021-05-06 12:45:50|84595.7|84570.7|84598.9|84573.9|84601.5|84576.5|84591|84566|27
1620305160000|2021-05-06 12:46:00|84599.6|84574.6|84603.8|84578.8|84604.8|84579.8|84599.6|84574.6|35
1620305170000|2021-05-06 12:46:10|84603.9|84578.9|84602.2|84577.2|84608.8|84583.8|84602.2|84577.2|29
1620305180000|2021-05-06 12:46:20|84601.7|84576.7|84607.2|84582.2|84607.4|84582.4|84601|84576|33
1620305190000|2021-05-06 12:46:30|84607.3|84582.3|84607.9|84582.9|84607.9|84582.9|84604.4|84579.4|24
1620305200000|2021-05-06 12:46:40|84608|84583|84595|84570|84608|84583|84595|84570|30
1620305210000|2021-05-06 12:46:50|84595.3|84570.3|84594.2|84569.2|84596.2|84571.2|84592.8|84567.8|29
1620305220000|2021-05-06 12:47:00|84594.5|84569.5|84594.6|84569.6|84595.3|84570.3|84593.8|84568.8|22
1620305230000|2021-05-06 12:47:10|84594.5|84569.5|84599.1|84574.1|84601.1|84576.1|84594.5|84569.5|32
1620305240000|2021-05-06 12:47:20|84598.9|84573.9|84605|84580|84605.3|84580.3|84593.9|84568.9|35
1620305250000|2021-05-06 12:47:30|84604.8|84579.8|84602.3|84577.3|84609.6|84584.6|84602.3|84577.3|26
1620305260000|2021-05-06 12:47:40|84603.2|84578.2|84595.8|84570.8|84605.4|84580.4|84591.3|84566.3|36
1620305270000|2021-05-06 12:47:50|84595|84570|84594.5|84569.5|84601.4|84576.4|84594.5|84569.5|34
1620305280000|2021-05-06 12:48:00|84596|84571|84581|84556|84596|84571|84581|84556|34
1620305290000|2021-05-06 12:48:10|84581.1|84556.1|84579.4|84554.4|84582.3|84557.3|84575.8|84550.8|36
1620305300000|2021-05-06 12:48:20|84579.6|84554.6|84580.8|84555.8|84584.3|84559.3|84579.3|84554.3|33
1620305310000|2021-05-06 12:48:30|84581.3|84556.3|84562.3|84537.3|84581.3|84556.3|84561|84536|41
1620305320000|2021-05-06 12:48:40|84562.2|84537.2|84559.2|84534.2|84576.9|84541.7|84559.2|84525.4|38
1620305330000|2021-05-06 12:48:50|84558.1|84533.1|84565.7|84540.7|84567.7|84542.7|84554.7|84529.7|37
1620305340000|2021-05-06 12:49:00|84568.2|84543.2|84564.3|84539.3|84568.2|84543.2|84561.1|84536.1|38
1620305350000|2021-05-06 12:49:10|84564.2|84539.2|84584.3|84559.3|84584.3|84559.3|84560.4|84535.4|35
1620305360000|2021-05-06 12:49:20|84580.7|84555.7|84575.4|84550.4|84583.5|84558.5|84575.1|84550.1|36
1620305370000|2021-05-06 12:49:30|84575.5|84550.5|84572.3|84547.3|84575.6|84550.6|84567.7|84542.7|26
1620305380000|2021-05-06 12:49:40|84571.9|84546.9|84583.2|84558.2|84589.1|84564.1|84571.9|84546.9|29
1620305390000|2021-05-06 12:49:50|84584.1|84559.1|84576|84551|84584.1|84559.1|84572.3|84547.3|29
1620305400000|2021-05-06 12:50:00|84576.5|84551.5|84579.1|84554.1|84580.5|84555.5|84573.6|84548.6|40
1620305410000|2021-05-06 12:50:10|84580.7|84555.7|84574.2|84549.2|84582|84557|84568.3|84543.3|28
1620305420000|2021-05-06 12:50:20|84574|84549|84572.9|84547.9|84574.2|84549.2|84572.2|84547.2|24
1620305430000|2021-05-06 12:50:30|84573.1|84548.1|84569.8|84544.8|84580.5|84555.5|84567.7|84542.7|36
1620305440000|2021-05-06 12:50:40|84567.7|84542.7|84559.7|84534.7|84577.2|84543.7|84559.7|84526.8|40
1620305450000|2021-05-06 12:50:50|84560.6|84535.6|84552.9|84527.9|84561.1|84536.1|84552.2|84527.2|33
1620305460000|2021-05-06 12:51:00|84553.1|84528.1|84547.2|84522.2|84553.1|84528.1|84546.3|84521.3|31
1620305470000|2021-05-06 12:51:10|84548.1|84523.1|84555.5|84530.5|84557.3|84532.3|84547.4|84522.4|33
1620305480000|2021-05-06 12:51:20|84555.7|84530.7|84558.1|84533.1|84560.1|84535.1|84555|84530|32
1620305490000|2021-05-06 12:51:30|84557.3|84532.3|84556.4|84531.4|84557.7|84532.7|84553.2|84528.2|30
1620305500000|2021-05-06 12:51:40|84556.9|84531.9|84553.9|84528.9|84557.5|84532.5|84550.6|84525.6|31
1620305510000|2021-05-06 12:51:50|84554.7|84529.7|84556.4|84531.4|84556.7|84531.7|84554.3|84529.3|19
1620305520000|2021-05-06 12:52:00|84555.9|84530.9|84554|84529|84557.5|84532.5|84552.4|84527.4|36
1620305530000|2021-05-06 12:52:10|84553.9|84528.9|84556|84531|84556|84531|84552.8|84527.8|20
1620305540000|2021-05-06 12:52:20|84555.4|84530.4|84554.2|84529.2|84555.8|84530.8|84543.6|84518.6|34
1620305550000|2021-05-06 12:52:30|84555|84530|84545.1|84520.1|84556.5|84531.5|84543.7|84518.7|31
1620305560000|2021-05-06 12:52:40|84543.9|84518.9|84547.5|84522.5|84547.6|84522.6|84543.3|84518.3|31
1620305570000|2021-05-06 12:52:50|84547.3|84522.3|84549.3|84524.3|84549.4|84524.4|84546.9|84521.9|30
1620305580000|2021-05-06 12:53:00|84549|84524|84550.1|84525.1|84557.8|84532.8|84547.1|84522.1|35
1620305590000|2021-05-06 12:53:10|84555.4|84530.4|84553.8|84528.8|84556.7|84531.7|84541.9|84516.9|42
1620305600000|2021-05-06 12:53:20|84553.2|84528.2|84552.8|84527.8|84553.6|84528.6|84552.5|84527.5|27
1620305610000|2021-05-06 12:53:30|84552.9|84527.9|84545.6|84520.6|84552.9|84527.9|84543.5|84518.5|36
1620305620000|2021-05-06 12:53:40|84547.9|84522.9|84548.2|84523.2|84548.2|84523.2|84543|84518|28
1620305630000|2021-05-06 12:53:50|84548.1|84523.1|84543.4|84518.4|84548.1|84523.1|84539|84514|29
1620305640000|2021-05-06 12:54:00|84543.8|84518.8|84547.4|84522.4|84549|84524|84540.2|84515.2|38
1620305650000|2021-05-06 12:54:10|84547.5|84522.5|84550.6|84525.6|84551.5|84526.5|84547.5|84522.5|31
1620305660000|2021-05-06 12:54:20|84549.7|84524.7|84542.6|84517.6|84550.5|84525.5|84538.6|84513.6|40
1620305670000|2021-05-06 12:54:30|84543.4|84518.4|84546.8|84521.8|84549.3|84524.3|84540.4|84515.4|36
1620305680000|2021-05-06 12:54:40|84546.5|84521.5|84551.7|84526.7|84552.2|84527.2|84545.1|84520.1|31
1620305690000|2021-05-06 12:54:50|84551.6|84526.6|84542.9|84517.9|84552.4|84527.4|84542.4|84517.4|34
1620305700000|2021-05-06 12:55:00|84543.3|84518.3|84543.2|84518.2|84548.2|84523.2|84542.2|84517.2|35
1620305710000|2021-05-06 12:55:10|84544.1|84519.1|84542.5|84517.5|84544.2|84519.2|84540.5|84515.5|33
1620305720000|2021-05-06 12:55:20|84542.6|84517.6|84541|84516|84545.4|84520.4|84541|84516|30
1620305730000|2021-05-06 12:55:30|84540.9|84515.9|84541.6|84516.6|84543|84518|84540.5|84515.5|31
1620305740000|2021-05-06 12:55:40|84538.7|84513.7|84538.1|84513.1|84539.9|84514.9|84538.1|84513.1|28
1620305750000|2021-05-06 12:55:50|84538.4|84513.4|84523.6|84498.6|84538.4|84513.4|84523.6|84498.6|35
1620305760000|2021-05-06 12:56:00|84524.1|84499.1|84522.9|84497.9|84524.1|84499.1|84519.3|84494.3|32
1620305770000|2021-05-06 12:56:10|84523.6|84498.6|84532.4|84507.4|84533.6|84508.6|84523.6|84498.6|26
1620305780000|2021-05-06 12:56:20|84532.5|84507.5|84533.7|84508.7|84533.7|84508.7|84523.5|84498.5|32
1620305790000|2021-05-06 12:56:30|84534.1|84509.1|84543.8|84518.8|84544.3|84519.3|84532.9|84507.9|39
1620305800000|2021-05-06 12:56:40|84543.1|84518.1|84531.8|84506.8|84544.4|84519.4|84531.8|84506.8|32
1620305810000|2021-05-06 12:56:50|84533|84508|84530.7|84505.7|84544.3|84519.3|84530|84505|37
1620305820000|2021-05-06 12:57:00|84530.5|84505.5|84532.2|84507.2|84533.5|84508.5|84528.4|84503.4|32
1620305830000|2021-05-06 12:57:10|84533.1|84508.1|84533.4|84508.4|84536.7|84511.7|84531|84506|29
1620305840000|2021-05-06 12:57:20|84531.6|84506.6|84529.7|84504.7|84531.6|84506.6|84524.2|84499.2|34
1620305850000|2021-05-06 12:57:30|84529.2|84504.2|84526.9|84501.9|84529.9|84504.9|84525.3|84500.3|28
1620305860000|2021-05-06 12:57:40|84525.5|84500.5|84525|84500|84525.5|84500.5|84518.4|84493.4|29
1620305870000|2021-05-06 12:57:50|84525.7|84500.7|84534.5|84509.5|84535|84510|84525.7|84500.7|31
1620305880000|2021-05-06 12:58:00|84532.7|84507.7|84533.1|84508.1|84538.1|84513.1|84532.6|84507.6|30
1620305890000|2021-05-06 12:58:10|84532.9|84507.9|84525.6|84500.6|84534.4|84509.4|84525.2|84500.2|28
1620305900000|2021-05-06 12:58:20|84525.4|84500.4|84524.6|84499.6|84525.5|84500.5|84522.5|84497.5|21
1620305910000|2021-05-06 12:58:30|84526.4|84501.4|84528|84503|84529.9|84504.9|84526.3|84501.3|36
1620305920000|2021-05-06 12:58:40|84528.8|84503.8|84521.2|84496.2|84530.6|84505.6|84519.6|84494.6|32
1620305930000|2021-05-06 12:58:50|84522.2|84497.2|84518.9|84493.9|84523.9|84498.9|84514.4|84489.4|35
1620305940000|2021-05-06 12:59:00|84518.2|84493.2|84529.9|84504.9|84530.1|84505.1|84515.5|84490.5|39
1620305950000|2021-05-06 12:59:10|84532.2|84507.2|84544.5|84519.5|84545.3|84520.3|84532.2|84507.2|35
1620305960000|2021-05-06 12:59:20|84544.6|84519.6|84541.6|84516.6|84550.4|84525.4|84539.1|84514.1|32
1620305970000|2021-05-06 12:59:30|84539.9|84514.9|84542.7|84517.7|84549.2|84524.2|84539.9|84514.9|39
1620305980000|2021-05-06 12:59:40|84542.5|84517.5|84545.9|84520.9|84547.7|84522.7|84542.5|84517.5|37
1620305990000|2021-05-06 12:59:50|84544.9|84519.9|84539.4|84514.4|84544.9|84519.9|84534.9|84509.9|33
1620306000000|2021-05-06 13:00:00|84539.6|84514.6|84543.3|84518.3|84547.2|84522.2|84537.1|84512.1|42
1620306010000|2021-05-06 13:00:10|84542.6|84517.6|84538.2|84513.2|84550|84517.6|84535|84498.6|38
1620306020000|2021-05-06 13:00:20|84539.3|84514.3|84542|84517|84551.3|84517|84531.2|84501.3|35
1620306030000|2021-05-06 13:00:30|84542.4|84517.4|84548|84523|84549.7|84524.7|84540.1|84515.1|36
1620306040000|2021-05-06 13:00:40|84548.3|84523.3|84545.7|84520.7|84549.4|84524.4|84544.9|84519.9|31
1620306050000|2021-05-06 13:00:50|84545.6|84520.6|84537.4|84512.4|84546|84521|84536.3|84511.3|39
1620306060000|2021-05-06 13:01:00|84537.8|84512.8|84538|84513|84545|84520|84537.7|84512.7|32
1620306070000|2021-05-06 13:01:10|84537.9|84512.9|84533.2|84508.2|84540.7|84515.7|84526.9|84501.9|36
1620306080000|2021-05-06 13:01:20|84532.5|84507.5|84534.8|84509.8|84535|84510|84527.8|84502.8|33
1620306090000|2021-05-06 13:01:30|84533.3|84508.3|84536.4|84511.4|84540.5|84515.5|84532.6|84507.6|34
1620306100000|2021-05-06 13:01:40|84536.7|84511.7|84539.4|84514.4|84539.4|84514.4|84534.3|84509.3|30
1620306110000|2021-05-06 13:01:50|84538|84513|84539.5|84514.5|84541.3|84516.3|84536.5|84511.5|31
1620306120000|2021-05-06 13:02:00|84541|84516|84542|84517|84543.7|84518.7|84539|84514|32
1620306130000|2021-05-06 13:02:10|84546.3|84521.3|84552.3|84527.3|84554.8|84529.8|84546.3|84521.3|38
1620306140000|2021-05-06 13:02:20|84551.9|84526.9|84549.5|84524.5|84552.7|84527.7|84549.3|84524.3|31
1620306150000|2021-05-06 13:02:30|84549.6|84524.6|84554|84529|84557.5|84532.5|84548.8|84523.8|33
1620306160000|2021-05-06 13:02:40|84554.1|84529.1|84549|84524|84554.1|84529.1|84549|84524|25
1620306170000|2021-05-06 13:02:50|84548.7|84523.7|84549.6|84524.6|84550.2|84525.2|84545.8|84520.8|29
1620306180000|2021-05-06 13:03:00|84548.6|84523.6|84543.2|84518.2|84550.2|84525.2|84536.9|84511.9|34
1620306190000|2021-05-06 13:03:10|84541.9|84516.9|84545|84520|84549.2|84524.2|84541.9|84516.9|29
1620306200000|2021-05-06 13:03:20|84546.2|84521.2|84536.7|84511.7|84546.2|84521.2|84534.7|84509.7|34
1620306210000|2021-05-06 13:03:30|84536.8|84511.8|84552.3|84527.3|84552.3|84527.3|84536.3|84511.3|28
1620306220000|2021-05-06 13:03:40|84553.3|84528.3|84566.6|84541.6|84572.2|84547.2|84551.3|84526.3|41
1620306230000|2021-05-06 13:03:50|84564.2|84539.2|84563.9|84538.9|84569.6|84544.6|84561.3|84536.3|38
1620306240000|2021-05-06 13:04:00|84564.2|84539.2|84567.4|84542.4|84581|84542.7|84562.2|84527.1|40
1620306250000|2021-05-06 13:04:10|84567.6|84542.6|84573.2|84548.2|84579.9|84548.2|84566.3|84527.5|31
1620306260000|2021-05-06 13:04:20|84573.6|84548.6|84573.9|84548.9|84585.4|84551.5|84572.9|84535.4|34
1620306270000|2021-05-06 13:04:30|84573.6|84548.6|84595.3|84545.3|84596|84559|84573|84545.3|32
1620306280000|2021-05-06 13:04:40|84595|84545|84574.7|84549.7|84597|84555.8|84574.2|84539.4|37
1620306290000|2021-05-06 13:04:50|84574.3|84549.3|84577.2|84552.2|84577.4|84552.4|84573|84548|26
1620306300000|2021-05-06 13:05:00|84577.6|84552.6|84585.5|84535.5|84586.4|84552.6|84570.4|84534.1|31
1620306310000|2021-05-06 13:05:10|84584.9|84534.9|84587.6|84537.6|84588.3|84551.4|84571.7|84534.3|34
1620306320000|2021-05-06 13:05:20|84589.1|84539.1|84593.2|84543.2|84593.6|84557.9|84571|84533.9|38
1620306330000|2021-05-06 13:05:30|84591.4|84541.4|84581.8|84556.8|84596.1|84557.2|84579|84540.8|32
1620306340000|2021-05-06 13:05:40|84582|84557|84579.7|84554.7|84591.5|84557.6|84577.9|84541.5|32
1620306350000|2021-05-06 13:05:50|84579.5|84554.5|84578.1|84553.1|84583.7|84558.7|84577.2|84552.2|38
1620306360000|2021-05-06 13:06:00|84577.6|84552.6|84581.5|84556.5|84582.9|84557.9|84576.2|84551.2|30
1620306370000|2021-05-06 13:06:10|84578.4|84553.4|84569.1|84544.1|84578.8|84553.8|84569.1|84544.1|33
1620306380000|2021-05-06 13:06:20|84570.4|84545.4|84576|84551|84576.6|84551.6|84568.6|84543.6|30
1620306390000|2021-05-06 13:06:30|84575.3|84550.3|84572.6|84547.6|84575.6|84550.6|84569.2|84544.2|28
1620306400000|2021-05-06 13:06:40|84572.5|84547.5|84577.1|84552.1|84577.1|84552.1|84570.6|84545.6|27
1620306410000|2021-05-06 13:06:50|84576.6|84551.6|84575.7|84550.7|84582.7|84557.7|84575.7|84550.7|36
1620306420000|2021-05-06 13:07:00|84575.6|84550.6|84576.2|84551.2|84579|84554|84571.2|84546.2|38
1620306430000|2021-05-06 13:07:10|84575.8|84550.8|84578.9|84553.9|84578.9|84553.9|84575.1|84550.1|29
1620306440000|2021-05-06 13:07:20|84578.8|84553.8|84578.7|84553.7|84580.6|84555.6|84578.2|84553.2|18
1620306450000|2021-05-06 13:07:30|84579.6|84554.6|84577|84552|84580.5|84555.5|84576.4|84551.4|29
1620306460000|2021-05-06 13:07:40|84576.8|84551.8|84577.1|84552.1|84580.4|84555.4|84575.4|84550.4|28
1620306470000|2021-05-06 13:07:50|84577.5|84552.5|84579.1|84554.1|84580.5|84555.5|84577.2|84552.2|18
1620306480000|2021-05-06 13:08:00|84578.9|84553.9|84577|84552|84581.1|84556.1|84575.9|84550.9|29
1620306490000|2021-05-06 13:08:10|84576.9|84551.9|84576.8|84551.8|84580.3|84555.3|84576.1|84551.1|33
1620306500000|2021-05-06 13:08:20|84576.6|84551.6|84576.5|84551.5|84578|84553|84574.7|84549.7|29
1620306510000|2021-05-06 13:08:30|84576.4|84551.4|84578.2|84553.2|84581.4|84556.4|84576.4|84551.4|27
1620306520000|2021-05-06 13:08:40|84578.9|84553.9|84576.3|84551.3|84578.9|84553.9|84571.6|84546.6|31
1620306530000|2021-05-06 13:08:50|84577.9|84552.9|84577.9|84552.9|84579.2|84554.2|84576.8|84551.8|28
1620306540000|2021-05-06 13:09:00|84577.6|84552.6|84578.1|84553.1|84589.9|84555.5|84577.4|84539.9|28
1620306550000|2021-05-06 13:09:10|84577.6|84552.6|84579.7|84554.7|84581.9|84556.9|84577.6|84552.6|30
1620306560000|2021-05-06 13:09:20|84580.5|84555.5|84581|84556|84581|84556|84579|84554|25
1620306570000|2021-05-06 13:09:30|84580.2|84555.2|84574.9|84549.9|84580.4|84555.4|84573.2|84548.2|34
1620306580000|2021-05-06 13:09:40|84575.2|84550.2|84577.4|84552.4|84577.5|84552.5|84572.3|84547.3|27
1620306590000|2021-05-06 13:09:50|84577.5|84552.5|84577.2|84552.2|84578.3|84553.3|84575.4|84550.4|21
1620306600000|2021-05-06 13:10:00|84577|84552|84584.2|84559.2|84585.5|84560.5|84576.1|84551.1|29
1620306610000|2021-05-06 13:10:10|84585.5|84560.5|84576.7|84551.7|84585.8|84560.8|84575.4|84550.4|22
1620306620000|2021-05-06 13:10:20|84576.5|84551.5|84586.8|84561.8|84586.8|84561.8|84576.5|84551.5|35
1620306630000|2021-05-06 13:10:30|84586.9|84561.9|84586.5|84561.5|84587.6|84562.6|84586.2|84561.2|22
1620306640000|2021-05-06 13:10:40|84587|84562|84587|84562|84592.6|84567.6|84586.7|84561.7|31
1620306650000|2021-05-06 13:10:50|84587.1|84562.1|84580.7|84555.7|84589.2|84564.2|84580.7|84555.7|33
1620306660000|2021-05-06 13:11:00|84581|84556|84580|84555|84581|84556|84578.2|84553.2|36
1620306670000|2021-05-06 13:11:10|84580.1|84555.1|84579.6|84554.6|84580.2|84555.2|84578.4|84553.4|29
1620306680000|2021-05-06 13:11:20|84579.1|84554.1|84580.3|84555.3|84581.1|84556.1|84577.9|84552.9|27
1620306690000|2021-05-06 13:11:30|84580.8|84555.8|84582.8|84557.8|84582.9|84557.9|84576.1|84551.1|37
1620306700000|2021-05-06 13:11:40|84583.3|84558.3|84583|84558|84586.1|84561.1|84582.7|84557.7|24
1620306710000|2021-05-06 13:11:50|84582.7|84557.7|84584.2|84559.2|84593.4|84561.4|84581.9|84543.4|24
1620306720000|2021-05-06 13:12:00|84584.7|84559.7|84582.2|84557.2|84586.4|84561.4|84581.8|84556.8|35
1620306730000|2021-05-06 13:12:10|84581.8|84556.8|84572|84547|84583.5|84558.5|84570.4|84545.4|31
1620306740000|2021-05-06 13:12:20|84571.2|84546.2|84562|84537|84571.5|84546.5|84562|84537|32
1620306750000|2021-05-06 13:12:30|84561.8|84536.8|84560.5|84535.5|84563.9|84538.9|84558.7|84533.7|25
1620306760000|2021-05-06 13:12:40|84561.3|84536.3|84561.3|84536.3|84561.3|84536.3|84559.1|84534.1|29
1620306770000|2021-05-06 13:12:50|84560.3|84535.3|84558.1|84533.1|84566.8|84535.3|84555.4|84516.8|29
1620306780000|2021-05-06 13:13:00|84558.9|84533.9|84543.9|84518.9|84558.9|84533.9|84543.9|84518.9|35
1620306790000|2021-05-06 13:13:10|84545.2|84520.2|84546.3|84521.3|84548.9|84523.9|84544.5|84519.5|29
1620306800000|2021-05-06 13:13:20|84547|84522|84548.4|84523.4|84549.1|84524.1|84547|84522|20
1620306810000|2021-05-06 13:13:30|84548.3|84523.3|84556.3|84531.3|84559.4|84534.4|84540.6|84515.6|29
1620306820000|2021-05-06 13:13:40|84557.2|84532.2|84556.8|84531.8|84560.1|84535.1|84556.1|84531.1|28
1620306830000|2021-05-06 13:13:50|84558|84533|84557.1|84532.1|84570.1|84533.8|84553.4|84519|26
1620306840000|2021-05-06 13:14:00|84555.4|84530.4|84554.6|84529.6|84558|84533|84551.7|84526.7|32
1620306850000|2021-05-06 13:14:10|84555.9|84530.9|84571.4|84521.4|84571.4|84536.1|84555.6|84520.1|27
1620306860000|2021-05-06 13:14:20|84571.2|84521.2|84544.8|84519.8|84571.2|84534.2|84544.3|84519.3|27
1620306870000|2021-05-06 13:14:30|84547.8|84522.8|84556.1|84531.1|84556.1|84531.1|84544.4|84519.4|29
1620306880000|2021-05-06 13:14:40|84556.8|84531.8|84559.7|84534.7|84561.4|84536.4|84556.2|84531.2|31
1620306890000|2021-05-06 13:14:50|84559.8|84534.8|84561.8|84536.8|84561.8|84536.8|84554.2|84529.2|32
1620306900000|2021-05-06 13:15:00|84557.5|84532.5|84562.6|84537.6|84562.6|84537.6|84557.5|84532.5|31
1620306910000|2021-05-06 13:15:10|84563|84538|84556.3|84531.3|84563|84538|84556.3|84531.3|25
1620306920000|2021-05-06 13:15:20|84556.2|84531.2|84556|84531|84557.4|84532.4|84554|84529|25
1620306930000|2021-05-06 13:15:30|84556.7|84531.7|84556.4|84531.4|84560|84535|84555.7|84530.7|28
1620306940000|2021-05-06 13:15:40|84556.3|84531.3|84555.6|84530.6|84556.5|84531.5|84552.1|84527.1|27
1620306950000|2021-05-06 13:15:50|84555.5|84530.5|84554.6|84529.6|84557.4|84532.4|84554.6|84529.6|20
1620306960000|2021-05-06 13:16:00|84554.9|84529.9|84553.5|84528.5|84556|84531|84552.8|84527.8|19
1620306970000|2021-05-06 13:16:10|84553.4|84528.4|84552.9|84527.9|84553.4|84528.4|84548.5|84523.5|35
1620306980000|2021-05-06 13:16:20|84552.1|84527.1|84569.7|84544.7|84570.4|84545.4|84551.6|84526.6|38
1620306990000|2021-05-06 13:16:30|84569.8|84544.8|84569.6|84544.6|84570.7|84545.7|84569.4|84544.4|37
1620307000000|2021-05-06 13:16:40|84568.5|84543.5|84573.1|84548.1|84574|84549|84568.5|84543.5|22
1620307010000|2021-05-06 13:16:50|84572|84547|84571|84546|84573.8|84548.8|84571|84546|21
1620307020000|2021-05-06 13:17:00|84571.1|84546.1|84571.5|84546.5|84571.6|84546.6|84570.4|84545.4|22
1620307030000|2021-05-06 13:17:10|84571.7|84546.7|84572.7|84547.7|84578.1|84553.1|84570.7|84545.7|33
1620307040000|2021-05-06 13:17:20|84573.9|84548.9|84565.4|84540.4|84573.9|84548.9|84565.4|84540.4|32
1620307050000|2021-05-06 13:17:30|84565.9|84540.9|84572.1|84547.1|84573.7|84548.7|84562.6|84537.6|32
1620307060000|2021-05-06 13:17:40|84571.9|84546.9|84568.6|84543.6|84572.4|84547.4|84568.2|84543.2|18
1620307070000|2021-05-06 13:17:50|84570|84545|84572|84547|84575|84550|84570|84545|34
1620307080000|2021-05-06 13:18:00|84572.5|84547.5|84571.7|84546.7|84572.5|84547.5|84570.3|84545.3|18
1620307090000|2021-05-06 13:18:10|84571.4|84546.4|84574.3|84549.3|84575.7|84550.7|84571.4|84546.4|24
1620307100000|2021-05-06 13:18:20|84574.2|84549.2|84578.5|84553.5|84581.4|84556.4|84571.6|84546.6|31
1620307110000|2021-05-06 13:18:30|84579.8|84554.8|84574.5|84549.5|84580.4|84555.4|84572.8|84547.8|30
1620307120000|2021-05-06 13:18:40|84575|84550|84586.5|84561.5|84587.3|84562.3|84575|84550|31
1620307130000|2021-05-06 13:18:50|84586.3|84561.3|84584.6|84559.6|84586.9|84561.9|84581.6|84556.6|33
1620307140000|2021-05-06 13:19:00|84583.9|84558.9|84581.4|84556.4|84584.5|84559.5|84577.9|84552.9|27
1620307150000|2021-05-06 13:19:10|84580|84555|84585.8|84560.8|84585.9|84560.9|84580|84555|30
1620307160000|2021-05-06 13:19:20|84588.8|84563.8|84585|84560|84590.8|84565.8|84582|84557|29
1620307170000|2021-05-06 13:19:30|84584.7|84559.7|84592|84567|84592.7|84567.7|84582|84557|34
1620307180000|2021-05-06 13:19:40|84594|84569|84590.2|84565.2|84594.8|84569.8|84589|84564|31
1620307190000|2021-05-06 13:19:50|84589.3|84564.3|84586.7|84561.7|84592.1|84567.1|84586.5|84561.5|32
1620307200000|2021-05-06 13:20:00|84586.9|84561.9|84585.9|84560.9|84590.9|84565.9|84585.1|84560.1|36
1620307210000|2021-05-06 13:20:10|84586.3|84561.3|84591.3|84566.3|84591.5|84566.5|84586.3|84561.3|23
1620307220000|2021-05-06 13:20:20|84590.9|84565.9|84586.9|84561.9|84590.9|84565.9|84582.2|84557.2|36
1620307230000|2021-05-06 13:20:30|84586.7|84561.7|84587.1|84562.1|84587.8|84562.8|84583.8|84558.8|28
1620307240000|2021-05-06 13:20:40|84588|84563|84586|84561|84588|84563|84584.5|84559.5|25
1620307250000|2021-05-06 13:20:50|84585.8|84560.8|84584.5|84559.5|84586.9|84561.9|84583.5|84558.5|26
1620307260000|2021-05-06 13:21:00|84584.3|84559.3|84584.6|84559.6|84584.6|84559.6|84582.1|84557.1|25
1620307270000|2021-05-06 13:21:10|84584.2|84559.2|84583.7|84558.7|84585.1|84560.1|84583.6|84558.6|22
1620307280000|2021-05-06 13:21:20|84583.8|84558.8|84582.4|84557.4|84583.9|84558.9|84582.3|84557.3|15
1620307290000|2021-05-06 13:21:30|84582.5|84557.5|84580.7|84555.7|84585.7|84560.7|84580.7|84555.7|24
1620307300000|2021-05-06 13:21:40|84583.2|84558.2|84585.2|84560.2|84586.4|84561.4|84582.5|84557.5|34
1620307310000|2021-05-06 13:21:50|84585.3|84560.3|84582.2|84557.2|84585.7|84560.7|84580.8|84555.8|31
1620307320000|2021-05-06 13:22:00|84582.3|84557.3|84583.1|84558.1|84583.5|84558.5|84581.1|84556.1|26
1620307330000|2021-05-06 13:22:10|84583.3|84558.3|84587.5|84562.5|84590.6|84565.6|84583.3|84558.3|33
1620307340000|2021-05-06 13:22:20|84587.7|84562.7|84584.1|84559.1|84588.5|84563.5|84581.9|84556.9|32
1620307350000|2021-05-06 13:22:30|84583.9|84558.9|84584.8|84559.8|84587.8|84562.8|84582.9|84557.9|31
1620307360000|2021-05-06 13:22:40|84584.5|84559.5|84583.3|84558.3|84585.8|84560.8|84581.7|84556.7|37
1620307370000|2021-05-06 13:22:50|84582.5|84557.5|84574.3|84549.3|84584.1|84559.1|84572.1|84547.1|32
1620307380000|2021-05-06 13:23:00|84573.4|84548.4|84573|84548|84576.6|84551.6|84572.4|84547.4|32
1620307390000|2021-05-06 13:23:10|84574.5|84549.5|84570.1|84545.1|84576.1|84551.1|84570|84545|31
1620307400000|2021-05-06 13:23:20|84570|84545|84567.3|84542.3|84570.9|84545.9|84567|84542|28
1620307410000|2021-05-06 13:23:30|84567.2|84542.2|84561.4|84536.4|84568|84543|84560.4|84535.4|27
1620307420000|2021-05-06 13:23:40|84561|84536|84558.1|84533.1|84561.3|84536.3|84556.7|84531.7|24
1620307430000|2021-05-06 13:23:50|84557.9|84532.9|84554.6|84529.6|84558.6|84533.6|84554|84529|34
1620307440000|2021-05-06 13:24:00|84554.8|84529.8|84558|84533|84559.3|84534.3|84554.7|84529.7|35
1620307450000|2021-05-06 13:24:10|84558.4|84533.4|84561.1|84536.1|84561.9|84536.9|84557.3|84532.3|35
1620307460000|2021-05-06 13:24:20|84563.5|84538.5|84568.1|84543.1|84568.9|84543.9|84561.7|84536.7|32
1620307470000|2021-05-06 13:24:30|84567.7|84542.7|84553.6|84528.6|84568.9|84543.9|84553.1|84528.1|35
1620307480000|2021-05-06 13:24:40|84553.4|84528.4|84553|84528|84555.7|84530.7|84552.5|84527.5|24
1620307490000|2021-05-06 13:24:50|84553.3|84528.3|84553.9|84528.9|84554.3|84529.3|84550.9|84525.9|28
1620307500000|2021-05-06 13:25:00|84552.9|84527.9|84550.2|84525.2|84553.7|84528.7|84549|84524|35
1620307510000|2021-05-06 13:25:10|84550|84525|84550.5|84525.5|84552.2|84527.2|84548|84523|28
1620307520000|2021-05-06 13:25:20|84550.1|84525.1|84549.8|84524.8|84550.4|84525.4|84546.6|84521.6|31
1620307530000|2021-05-06 13:25:30|84550.6|84525.6|84552.4|84527.4|84552.4|84527.4|84550.1|84525.1|22
1620307540000|2021-05-06 13:25:40|84555.4|84530.4|84554.9|84529.9|84560.5|84535.5|84553.3|84528.3|29
1620307550000|2021-05-06 13:25:50|84554.8|84529.8|84556.8|84531.8|84556.8|84531.8|84553.2|84528.2|24
1620307560000|2021-05-06 13:26:00|84557.2|84532.2|84557.9|84532.9|84559.5|84534.5|84556.8|84531.8|26
1620307570000|2021-05-06 13:26:10|84555.7|84530.7|84562|84537|84564.1|84539.1|84555|84530|29
1620307580000|2021-05-06 13:26:20|84562.1|84537.1|84562.6|84537.6|84562.6|84537.6|84560.8|84535.8|19
1620307590000|2021-05-06 13:26:30|84563.2|84538.2|84563|84538|84566|84541|84560.7|84535.7|30
1620307600000|2021-05-06 13:26:40|84564.1|84539.1|84561.7|84536.7|84564.7|84539.7|84561.5|84536.5|26
1620307610000|2021-05-06 13:26:50|84562.1|84537.1|84560.5|84535.5|84562.7|84537.7|84559.3|84534.3|23
1620307620000|2021-05-06 13:27:00|84560.4|84535.4|84565.5|84540.5|84567|84542|84559.8|84534.8|29
1620307630000|2021-05-06 13:27:10|84565.1|84540.1|84565.3|84540.3|84565.5|84540.5|84562.2|84537.2|28
1620307640000|2021-05-06 13:27:20|84566.2|84541.2|84569|84544|84577.1|84552.1|84566.2|84541.2|37
1620307650000|2021-05-06 13:27:30|84569.8|84544.8|84567|84542|84571.5|84546.5|84566.4|84541.4|32
1620307660000|2021-05-06 13:27:40|84566.6|84541.6|84563.6|84538.6|84566.8|84541.8|84563.4|84538.4|30
1620307670000|2021-05-06 13:27:50|84563.3|84538.3|84565.7|84540.7|84566.7|84541.7|84563.3|84538.3|22
1620307680000|2021-05-06 13:28:00|84566.3|84541.3|84561.8|84536.8|84567.6|84542.6|84561.8|84536.8|24
1620307690000|2021-05-06 13:28:10|84563.4|84538.4|84564.4|84539.4|84565.1|84540.1|84562.2|84537.2|15
1620307700000|2021-05-06 13:28:20|84564.2|84539.2|84566.4|84541.4|84567.4|84542.4|84563.5|84538.5|24
1620307710000|2021-05-06 13:28:30|84566.6|84541.6|84566.8|84541.8|84567|84542|84565.8|84540.8|12
1620307720000|2021-05-06 13:28:40|84565.7|84540.7|84557.1|84532.1|84565.7|84540.7|84556.3|84531.3|28
1620307730000|2021-05-06 13:28:50|84556.4|84531.4|84558.1|84533.1|84558.6|84533.6|84556.1|84531.1|18
1620307740000|2021-05-06 13:29:00|84558|84533|84559|84534|84564.9|84539.9|84557.7|84532.7|32
1620307750000|2021-05-06 13:29:10|84558.9|84533.9|84558.9|84533.9|84562.5|84537.5|84558.2|84533.2|32
1620307760000|2021-05-06 13:29:20|84558.3|84533.3|84555.7|84530.7|84559|84534|84555.6|84530.6|30
1620307770000|2021-05-06 13:29:30|84555.5|84530.5|84568.8|84543.8|84569.1|84544.1|84555.5|84530.5|30
1620307780000|2021-05-06 13:29:40|84568.3|84543.3|84569.5|84544.5|84570.1|84545.1|84561.3|84536.3|29
1620307790000|2021-05-06 13:29:50|84568.9|84543.9|84565.8|84540.8|84569.8|84544.8|84559.2|84534.2|34
1620307800000|2021-05-06 13:30:00|84566|84541|84559|84534|84566.2|84541.2|84557.8|84532.8|35
1620307810000|2021-05-06 13:30:10|84557.2|84532.2|84554.7|84529.7|84560.3|84535.3|84553.8|84528.8|37
1620307820000|2021-05-06 13:30:20|84558.3|84533.3|84571.9|84546.9|84572.9|84547.9|84558.3|84533.3|38
1620307830000|2021-05-06 13:30:30|84571.1|84546.1|84575.1|84550.1|84579.4|84554.4|84567|84542|37
1620307840000|2021-05-06 13:30:40|84574.6|84549.6|84581.7|84556.7|84584.9|84559.9|84569.2|84544.2|41
1620307850000|2021-05-06 13:30:50|84581.9|84556.9|84575.4|84550.4|84582.3|84557.3|84574.6|84549.6|39
1620307860000|2021-05-06 13:31:00|84576.8|84551.8|84570.6|84545.6|84579.6|84554.6|84570.6|84545.6|36
1620307870000|2021-05-06 13:31:10|84571.5|84546.5|84574.3|84549.3|84574.4|84549.4|84571.5|84546.5|36
1620307880000|2021-05-06 13:31:20|84573.5|84548.5|84573.1|84548.1|84574|84549|84572|84547|30
1620307890000|2021-05-06 13:31:30|84573.3|84548.3|84582.7|84557.7|84583.3|84558.3|84573.1|84548.1|26
1620307900000|2021-05-06 13:31:40|84581|84556|84578.4|84553.4|84583.8|84558.8|84568.3|84543.3|35
1620307910000|2021-05-06 13:31:50|84577.2|84552.2|84576.4|84551.4|84579.9|84554.9|84574.6|84549.6|35
1620307920000|2021-05-06 13:32:00|84576.5|84551.5|84581|84556|84584.1|84559.1|84576.5|84551.5|37
1620307930000|2021-05-06 13:32:10|84579.6|84554.6|84577.9|84552.9|84580.2|84555.2|84574.8|84549.8|38
1620307940000|2021-05-06 13:32:20|84578.5|84553.5|84575.6|84550.6|84579.9|84554.9|84575.6|84550.6|37
1620307950000|2021-05-06 13:32:30|84575.5|84550.5|84576.1|84551.1|84577.5|84552.5|84575.5|84550.5|31
1620307960000|2021-05-06 13:32:40|84576.2|84551.2|84574.1|84549.1|84576.6|84551.6|84573.1|84548.1|31
1620307970000|2021-05-06 13:32:50|84571.7|84546.7|84570.9|84545.9|84572|84547|84569.7|84544.7|28
1620307980000|2021-05-06 13:33:00|84573.5|84548.5|84568.7|84543.7|84573.5|84548.5|84568.6|84543.6|34
1620307990000|2021-05-06 13:33:10|84569.2|84544.2|84567.7|84542.7|84569.4|84544.4|84567.2|84542.2|28
1620308000000|2021-05-06 13:33:20|84568|84543|84568.8|84543.8|84573.9|84548.9|84564.7|84539.7|35
1620308010000|2021-05-06 13:33:30|84569.2|84544.2|84552.3|84527.3|84572.9|84547.9|84550|84525|37
1620308020000|2021-05-06 13:33:40|84552.1|84527.1|84547.5|84522.5|84552.4|84527.4|84547.4|84522.4|34
1620308030000|2021-05-06 13:33:50|84549.2|84524.2|84551.2|84526.2|84551.2|84526.2|84544.6|84519.6|36
1620308040000|2021-05-06 13:34:00|84548.9|84523.9|84543|84518|84549.5|84524.5|84543|84518|40
1620308050000|2021-05-06 13:34:10|84543.1|84518.1|84539.8|84514.8|84545.3|84520.3|84532.6|84507.6|41
1620308060000|2021-05-06 13:34:20|84539.6|84514.6|84544.8|84519.8|84549|84524|84537.2|84512.2|41
1620308070000|2021-05-06 13:34:30|84545.9|84520.9|84541.9|84516.9|84545.9|84520.9|84538|84513|36
1620308080000|2021-05-06 13:34:40|84540.4|84515.4|84541.3|84516.3|84541.7|84516.7|84537|84512|35
1620308090000|2021-05-06 13:34:50|84540.6|84515.6|84554.4|84529.4|84554.8|84529.8|84538.9|84513.9|37
1620308100000|2021-05-06 13:35:00|84554.6|84529.6|84551.9|84526.9|84554.6|84529.6|84540.5|84515.5|40
1620308110000|2021-05-06 13:35:10|84552.2|84527.2|84543.9|84518.9|84552.3|84527.3|84540.9|84515.9|39
1620308120000|2021-05-06 13:35:20|84545.7|84520.7|84537.7|84512.7|84545.7|84520.7|84536.9|84511.9|32
1620308130000|2021-05-06 13:35:30|84537.6|84512.6|84536.3|84511.3|84539.7|84514.7|84536.3|84511.3|35
1620308140000|2021-05-06 13:35:40|84535.8|84510.8|84522.2|84497.2|84536.3|84511.3|84521.9|84496.9|36
1620308150000|2021-05-06 13:35:50|84522.5|84497.5|84512.6|84487.6|84523.1|84498.1|84512.2|84487.2|38
1620308160000|2021-05-06 13:36:00|84512.5|84487.5|84509.5|84484.5|84515|84490|84509.5|84484.5|41
1620308170000|2021-05-06 13:36:10|84510.6|84485.6|84501.5|84476.5|84511.3|84486.3|84500.7|84475.7|39
1620308180000|2021-05-06 13:36:20|84501.7|84476.7|84500.4|84475.4|84508.8|84483.8|84497.9|84472.9|41
1620308190000|2021-05-06 13:36:30|84502.3|84477.3|84506.1|84481.1|84510.9|84485.9|84502.3|84477.3|40
1620308200000|2021-05-06 13:36:40|84506.6|84481.6|84505.2|84480.2|84507.1|84482.1|84503.2|84478.2|37
1620308210000|2021-05-06 13:36:50|84505.8|84480.8|84500.9|84475.9|84508.4|84483.4|84500.9|84475.9|37
1620308220000|2021-05-06 13:37:00|84501.8|84476.8|84500.6|84475.6|84505.5|84480.5|84497.5|84472.5|39
1620308230000|2021-05-06 13:37:10|84498.9|84473.9|84500.3|84475.3|84501.1|84476.1|84497.5|84472.5|38
1620308240000|2021-05-06 13:37:20|84499.7|84474.7|84494.1|84469.1|84499.9|84474.9|84493.5|84468.5|42
1620308250000|2021-05-06 13:37:30|84493.3|84468.3|84495.4|84470.4|84497.2|84472.2|84491.9|84466.9|38
1620308260000|2021-05-06 13:37:40|84495.1|84470.1|84493.2|84468.2|84497.1|84472.1|84487|84462|39
1620308270000|2021-05-06 13:37:50|84492.7|84467.7|84481.9|84456.9|84498.2|84467.7|84478.6|84447.7|41
1620308280000|2021-05-06 13:38:00|84482.3|84457.3|84468.5|84443.5|84483.7|84458.7|84465.2|84440.2|40
1620308290000|2021-05-06 13:38:10|84465.9|84440.9|84471.5|84421.5|84479.3|84445.4|84460.3|84421.5|43
1620308300000|2021-05-06 13:38:20|84473.1|84423.1|84469.4|84419.4|84473.2|84435.1|84456.1|84418.1|40
1620308310000|2021-05-06 13:38:30|84472.8|84422.8|84469.1|84419.1|84477.3|84439.8|84461.5|84417.7|39
1620308320000|2021-05-06 13:38:40|84467.8|84417.8|84458.6|84433.6|84467.8|84437.4|84454.3|84417.7|39
1620308330000|2021-05-06 13:38:50|84458.9|84433.9|84450.5|84425.5|84459.2|84434.2|84444.2|84419.2|39
1620308340000|2021-05-06 13:39:00|84450.2|84425.2|84460.2|84435.2|84463.1|84438.1|84450.2|84425.2|36
1620308350000|2021-05-06 13:39:10|84460.1|84435.1|84444.2|84419.2|84461.1|84436.1|84444.2|84419.2|39
1620308360000|2021-05-06 13:39:20|84445.8|84420.8|84455.8|84430.8|84458.8|84433.8|84445.7|84420.7|42
1620308370000|2021-05-06 13:39:30|84455|84430|84448.4|84423.4|84455|84430|84442.4|84417.4|37
1620308380000|2021-05-06 13:39:40|84447.8|84422.8|84447.4|84422.4|84456|84423|84441.2|84406|33
1620308390000|2021-05-06 13:39:50|84447.2|84422.2|84446.4|84421.4|84450.2|84425.2|84443.8|84418.8|40
1620308400000|2021-05-06 13:40:00|84446.5|84421.5|84452.7|84427.7|84453.3|84428.3|84440.7|84415.7|43
1620308410000|2021-05-06 13:40:10|84452.9|84427.9|84452.3|84427.3|84456|84431|84452.3|84427.3|35
1620308420000|2021-05-06 13:40:20|84452.7|84427.7|84455.9|84430.9|84468.2|84431.1|84450.7|84418.2|29
1620308430000|2021-05-06 13:40:30|84455.6|84430.6|84453.9|84428.9|84456.6|84431.6|84451.4|84426.4|32
1620308440000|2021-05-06 13:40:40|84454.1|84429.1|84455.8|84430.8|84464|84439|84450.8|84425.8|36
1620308450000|2021-05-06 13:40:50|84455.9|84430.9|84459.3|84434.3|84459.5|84434.5|84454.7|84429.7|33
1620308460000|2021-05-06 13:41:00|84458.8|84433.8|84451.4|84426.4|84464.3|84439.3|84448.4|84423.4|38
1620308470000|2021-05-06 13:41:10|84451.1|84426.1|84458.6|84433.6|84458.6|84433.6|84446.8|84421.8|42
1620308480000|2021-05-06 13:41:20|84458|84433|84467.4|84442.4|84468|84443|84456.5|84431.5|36
1620308490000|2021-05-06 13:41:30|84468.1|84443.1|84464|84439|84485.7|84448.9|84464|84434.7|30
1620308500000|2021-05-06 13:41:40|84464.2|84439.2|84448.4|84423.4|84465|84440|84444.4|84419.4|40
1620308510000|2021-05-06 13:41:50|84449.7|84424.7|84458.1|84433.1|84458.1|84433.1|84449.7|84424.7|39
1620308520000|2021-05-06 13:42:00|84458.3|84433.3|84446.4|84421.4|84459.8|84434.8|84445.1|84420.1|38
1620308530000|2021-05-06 13:42:10|84446.2|84421.2|84452.1|84427.1|84463.1|84427.8|84445|84413.1|37
1620308540000|2021-05-06 13:42:20|84452.4|84427.4|84458.2|84433.2|84460.4|84435.4|84452.4|84427.4|37
1620308550000|2021-05-06 13:42:30|84458.1|84433.1|84459.8|84434.8|84460.8|84435.8|84452.7|84427.7|37
1620308560000|2021-05-06 13:42:40|84458.5|84433.5|84458|84433|84460.7|84435.7|84452|84427|38
1620308570000|2021-05-06 13:42:50|84457.6|84432.6|84454.9|84429.9|84458.5|84433.5|84447.6|84422.6|38
1620308580000|2021-05-06 13:43:00|84456.2|84431.2|84456|84431|84461|84436|84455.4|84430.4|36
1620308590000|2021-05-06 13:43:10|84456.4|84431.4|84457.7|84432.7|84460.8|84435.8|84450.6|84425.6|38
1620308600000|2021-05-06 13:43:20|84457.9|84432.9|84463.6|84438.6|84463.7|84438.7|84455.8|84430.8|23
1620308610000|2021-05-06 13:43:30|84463.5|84438.5|84464.7|84439.7|84465.8|84440.8|84458.6|84433.6|37
1620308620000|2021-05-06 13:43:40|84463.5|84438.5|84464.5|84439.5|84465.9|84440.9|84456.2|84431.2|36
1620308630000|2021-05-06 13:43:50|84464.7|84439.7|84465.2|84440.2|84466.8|84441.8|84464.5|84439.5|30
1620308640000|2021-05-06 13:44:00|84464.5|84439.5|84464.3|84439.3|84471.3|84446.3|84455.6|84430.6|39
1620308650000|2021-05-06 13:44:10|84462.9|84437.9|84474.3|84449.3|84474.6|84449.6|84462.9|84437.9|37
1620308660000|2021-05-06 13:44:20|84474.5|84449.5|84474.1|84449.1|84485.9|84449.7|84470.4|84435.9|33
1620308670000|2021-05-06 13:44:30|84473.9|84448.9|84474.4|84449.4|84476.8|84451.8|84471.8|84446.8|41
1620308680000|2021-05-06 13:44:40|84474.3|84449.3|84469.5|84444.5|84476.8|84451.8|84467.4|84442.4|43
1620308690000|2021-05-06 13:44:50|84468.7|84443.7|84471|84446|84471|84446|84466.8|84441.8|33
1620308700000|2021-05-06 13:45:00|84472.8|84447.8|84466.1|84441.1|84474.6|84449.6|84463|84438|36
1620308710000|2021-05-06 13:45:10|84463.4|84438.4|84465.3|84440.3|84470.8|84445.8|84463.2|84438.2|36
1620308720000|2021-05-06 13:45:20|84464.9|84439.9|84470|84445|84471.6|84446.6|84464.9|84439.9|35
1620308730000|2021-05-06 13:45:30|84469.7|84444.7|84468.1|84443.1|84474.1|84449.1|84465.3|84440.3|37
1620308740000|2021-05-06 13:45:40|84469.4|84444.4|84469.4|84444.4|84474.7|84449.7|84469.1|84444.1|30
1620308750000|2021-05-06 13:45:50|84470.2|84445.2|84466.1|84441.1|84470.4|84445.4|84463.4|84438.4|36
1620308760000|2021-05-06 13:46:00|84465.5|84440.5|84454.8|84429.8|84465.9|84440.9|84451.9|84426.9|41
1620308770000|2021-05-06 13:46:10|84455.5|84430.5|84462.1|84437.1|84462.4|84437.4|84454.6|84429.6|42
1620308780000|2021-05-06 13:46:20|84461.4|84436.4|84457|84432|84462.9|84437.9|84455.7|84430.7|38
1620308790000|2021-05-06 13:46:30|84456.6|84431.6|84458.1|84433.1|84459.4|84434.4|84455.3|84430.3|38
1620308800000|2021-05-06 13:46:40|84458.8|84433.8|84461|84436|84462.5|84437.5|84458.5|84433.5|35
1620308810000|2021-05-06 13:46:50|84460.5|84435.5|84460.8|84435.8|84462.8|84437.8|84460.5|84435.5|22
1620308820000|2021-05-06 13:47:00|84460.6|84435.6|84454.7|84429.7|84460.6|84435.6|84453.2|84428.2|35
1620308830000|2021-05-06 13:47:10|84454.3|84429.3|84436.8|84411.8|84456.3|84431.3|84436.7|84411.7|39
1620308840000|2021-05-06 13:47:20|84436.7|84411.7|84451.2|84426.2|84456.9|84431.9|84434.6|84409.6|40
1620308850000|2021-05-06 13:47:30|84451.5|84426.5|84450.9|84425.9|84456.7|84431.7|84446.2|84421.2|39
1620308860000|2021-05-06 13:47:40|84450.5|84425.5|84454.5|84429.5|84456|84431|84449.1|84424.1|37
1620308870000|2021-05-06 13:47:50|84455.6|84430.6|84451.6|84426.6|84455.6|84430.6|84450.2|84425.2|35
1620308880000|2021-05-06 13:48:00|84449.8|84424.8|84453.9|84428.9|84456.4|84431.4|84448.8|84423.8|32
1620308890000|2021-05-06 13:48:10|84453.3|84428.3|84458.5|84433.5|84459.7|84434.7|84448.7|84423.7|38
1620308900000|2021-05-06 13:48:20|84458.9|84433.9|84458.9|84433.9|84460.2|84435.2|84457.5|84432.5|34
1620308910000|2021-05-06 13:48:30|84458.8|84433.8|84457|84432|84460.8|84435.8|84448.1|84423.1|37
1620308920000|2021-05-06 13:48:40|84456.3|84431.3|84447.9|84422.9|84458.3|84433.3|84446.5|84421.5|38
1620308930000|2021-05-06 13:48:50|84447.3|84422.3|84452.3|84427.3|84454.5|84429.5|84447.3|84422.3|37
1620308940000|2021-05-06 13:49:00|84452.5|84427.5|84452.2|84427.2|84456.4|84431.4|84448|84423|39
1620308950000|2021-05-06 13:49:10|84453|84428|84457.1|84432.1|84457.7|84432.7|84452.7|84427.7|39
1620308960000|2021-05-06 13:49:20|84457.2|84432.2|84451.3|84426.3|84458.7|84433.7|84451.3|84426.3|33
1620308970000|2021-05-06 13:49:30|84465|84415|84459.4|84434.4|84465|84434.4|84448.7|84415|36
1620308980000|2021-05-06 13:49:40|84458.6|84433.6|84463.9|84438.9|84472.2|84447.2|84457.7|84432.7|33
1620308990000|2021-05-06 13:49:50|84463.6|84438.6|84457.9|84432.9|84464.2|84439.2|84457.9|84432.9|33
1620309000000|2021-05-06 13:50:00|84458.3|84433.3|84456.3|84431.3|84468.9|84433.3|84453.2|84418.9|36
1620309010000|2021-05-06 13:50:10|84455.8|84430.8|84455.4|84430.4|84456.9|84431.9|84455|84430|33
1620309020000|2021-05-06 13:50:20|84453.8|84428.8|84466.8|84441.8|84467.9|84442.9|84452.2|84415.4|35
1620309030000|2021-05-06 13:50:30|84466.7|84441.7|84476.1|84451.1|84476.1|84451.1|84465.1|84440.1|39
1620309040000|2021-05-06 13:50:40|84475.8|84450.8|84472.3|84447.3|84477.4|84452.4|84470.2|84445.2|35
1620309050000|2021-05-06 13:50:50|84472|84447|84465.5|84440.5|84473.9|84448.9|84465.5|84440.5|35
1620309060000|2021-05-06 13:51:00|84465.7|84440.7|84452.3|84427.3|84465.9|84440.9|84452.1|84427.1|39
1620309070000|2021-05-06 13:51:10|84452.6|84427.6|84455.3|84430.3|84455.4|84430.4|84451.3|84426.3|38
1620309080000|2021-05-06 13:51:20|84455.5|84430.5|84456.8|84431.8|84464.4|84439.4|84454.9|84429.9|34
1620309090000|2021-05-06 13:51:30|84456.3|84431.3|84459.2|84434.2|84459.2|84434.2|84451.9|84426.9|37
1620309100000|2021-05-06 13:51:40|84458.6|84433.6|84453.5|84428.5|84459.1|84434.1|84453|84428|31
1620309110000|2021-05-06 13:51:50|84453.9|84428.9|84451.1|84426.1|84454|84429|84448.4|84423.4|34
1620309120000|2021-05-06 13:52:00|84450.6|84425.6|84449.7|84424.7|84452.9|84427.9|84446.4|84421.4|38
1620309130000|2021-05-06 13:52:10|84447.5|84422.5|84441.1|84416.1|84457.8|84423.3|84438.2|84407.4|34
1620309140000|2021-05-06 13:52:20|84441.3|84416.3|84439.4|84414.4|84450.2|84425.2|84439.4|84414.4|39
1620309150000|2021-05-06 13:52:30|84436.5|84411.5|84439.2|84414.2|84449.2|84415.1|84435.2|84399.2|37
1620309160000|2021-05-06 13:52:40|84439.1|84414.1|84428.9|84403.9|84439.1|84414.1|84428.3|84403.3|35
1620309170000|2021-05-06 13:52:50|84427.6|84402.6|84439.4|84414.4|84442.1|84417.1|84427.6|84402.6|36
1620309180000|2021-05-06 13:53:00|84440|84415|84440.5|84415.5|84444|84419|84440|84415|34
1620309190000|2021-05-06 13:53:10|84441.7|84416.7|84465.2|84440.2|84466.8|84441.8|84441|84416|41
1620309200000|2021-05-06 13:53:20|84463.6|84438.6|84461.1|84436.1|84464.4|84439.4|84458.2|84433.2|35
1620309210000|2021-05-06 13:53:30|84460.4|84435.4|84464.7|84439.7|84465.9|84440.9|84460.4|84435.4|35
1620309220000|2021-05-06 13:53:40|84464.8|84439.8|84459.9|84434.9|84464.8|84439.8|84458.1|84433.1|35
1620309230000|2021-05-06 13:53:50|84461.4|84436.4|84455.4|84430.4|84461.7|84436.7|84455.4|84430.4|31
1620309240000|2021-05-06 13:54:00|84455.5|84430.5|84454.7|84429.7|84459.8|84434.8|84449.1|84424.1|40
1620309250000|2021-05-06 13:54:10|84453.4|84428.4|84447.5|84422.5|84455.4|84430.4|84442.7|84417.7|42
1620309260000|2021-05-06 13:54:20|84447.9|84422.9|84447.9|84422.9|84450.9|84425.9|84444.6|84419.6|36
1620309270000|2021-05-06 13:54:30|84446.8|84421.8|84456.3|84431.3|84460|84435|84443.4|84418.4|39
1620309280000|2021-05-06 13:54:40|84455.8|84430.8|84447.5|84422.5|84455.8|84430.8|84444|84419|42
1620309290000|2021-05-06 13:54:50|84447.1|84422.1|84462.1|84437.1|84463.1|84438.1|84446.6|84421.6|37
1620309300000|2021-05-06 13:55:00|84460.7|84435.7|84458.1|84433.1|84465.4|84440.4|84457.4|84432.4|41
1620309310000|2021-05-06 13:55:10|84458.6|84433.6|84466.9|84441.9|84469.5|84444.5|84455.6|84430.6|38
1620309320000|2021-05-06 13:55:20|84460.2|84435.2|84466.2|84441.2|84466.2|84441.2|84460|84435|41
1620309330000|2021-05-06 13:55:30|84463.7|84438.7|84462.2|84437.2|84463.9|84438.9|84455.6|84430.6|36
1620309340000|2021-05-06 13:55:40|84461.7|84436.7|84456.1|84431.1|84462.1|84437.1|84451.8|84426.8|37
1620309350000|2021-05-06 13:55:50|84455.9|84430.9|84456.7|84431.7|84458.4|84433.4|84455.9|84430.9|33
1620309360000|2021-05-06 13:56:00|84455.5|84430.5|84463.6|84438.6|84463.7|84438.7|84454.8|84429.8|37
1620309370000|2021-05-06 13:56:10|84463|84438|84465.8|84440.8|84467.9|84442.9|84461.2|84436.2|36
1620309380000|2021-05-06 13:56:20|84464.5|84439.5|84469.2|84444.2|84469.3|84444.3|84463.8|84438.8|37
1620309390000|2021-05-06 13:56:30|84469|84444|84471.3|84446.3|84473|84448|84467.3|84442.3|40
1620309400000|2021-05-06 13:56:40|84471.1|84446.1|84469.6|84444.6|84471.3|84446.3|84467.5|84442.5|36
1620309410000|2021-05-06 13:56:50|84469.8|84444.8|84468.8|84443.8|84470.8|84445.8|84466.7|84441.7|38
1620309420000|2021-05-06 13:57:00|84468.6|84443.6|84472.8|84447.8|84473.1|84448.1|84467.8|84442.8|33
1620309430000|2021-05-06 13:57:10|84473.7|84448.7|84481.1|84456.1|84481.1|84456.1|84473.5|84448.5|36
1620309440000|2021-05-06 13:57:20|84480.8|84455.8|84485.2|84460.2|84485.2|84460.2|84477.6|84452.6|39
1620309450000|2021-05-06 13:57:30|84485.7|84460.7|84484.3|84459.3|84487.2|84462.2|84483.1|84458.1|34
1620309460000|2021-05-06 13:57:40|84487.4|84462.4|84490.4|84465.4|84491|84466|84486.7|84461.7|36
1620309470000|2021-05-06 13:57:50|84490.9|84465.9|84491.9|84466.9|84496.6|84471.6|84490.6|84465.6|39
1620309480000|2021-05-06 13:58:00|84487.2|84462.2|84486.8|84461.8|84490.2|84465.2|84484.3|84459.3|41
1620309490000|2021-05-06 13:58:10|84486.5|84461.5|84484.5|84459.5|84487.9|84462.9|84480.5|84455.5|38
1620309500000|2021-05-06 13:58:20|84484.7|84459.7|84488.2|84463.2|84488.8|84463.8|84483.1|84458.1|32
1620309510000|2021-05-06 13:58:30|84488|84463|84489.3|84464.3|84490.7|84465.7|84486.8|84461.8|37
1620309520000|2021-05-06 13:58:40|84489.4|84464.4|84489.5|84464.5|84490.4|84465.4|84488.9|84463.9|33
1620309530000|2021-05-06 13:58:50|84489.1|84464.1|84489.9|84464.9|84490.6|84465.6|84489.1|84464.1|23
1620309540000|2021-05-06 13:59:00|84490.4|84465.4|84490.6|84465.6|84491.5|84466.5|84483.2|84458.2|37
1620309550000|2021-05-06 13:59:10|84490.1|84465.1|84490.5|84465.5|84491|84466|84484.8|84459.8|35
1620309560000|2021-05-06 13:59:20|84490|84465|84492.6|84467.6|84493.2|84468.2|84488.3|84463.3|36
1620309570000|2021-05-06 13:59:30|84492.5|84467.5|84486.7|84461.7|84492.5|84467.5|84486.3|84461.3|32
1620309580000|2021-05-06 13:59:40|84486.3|84461.3|84487.4|84462.4|84487.7|84462.7|84485|84460|37
1620309590000|2021-05-06 13:59:50|84487.1|84462.1|84491.4|84466.4|84495.5|84470.5|84487|84462|40
1620309600000|2021-05-06 14:00:00|84491.1|84466.1|84486.9|84461.9|84494|84469|84486.4|84461.4|34
1620309610000|2021-05-06 14:00:10|84487.2|84462.2|84482.5|84457.5|84490.1|84465.1|84482.5|84457.5|35
1620309620000|2021-05-06 14:00:20|84479.9|84454.9|84479.6|84454.6|84483.1|84458.1|84476.5|84451.5|37
1620309630000|2021-05-06 14:00:30|84479.9|84454.9|84473.7|84448.7|84479.9|84454.9|84469.7|84444.7|35
1620309640000|2021-05-06 14:00:40|84474|84449|84481.4|84456.4|84481.4|84456.4|84470.5|84445.5|35
1620309650000|2021-05-06 14:00:50|84481.6|84456.6|84489.5|84464.5|84489.7|84464.7|84472.8|84447.8|37
1620309660000|2021-05-06 14:01:00|84488.6|84463.6|84496.8|84471.8|84496.8|84471.8|84488.5|84463.5|37
1620309670000|2021-05-06 14:01:10|84496.4|84471.4|84495.9|84470.9|84497.7|84472.7|84493.8|84468.8|34
1620309680000|2021-05-06 14:01:20|84494.7|84469.7|84496.7|84471.7|84497|84472|84492.2|84467.2|32
1620309690000|2021-05-06 14:01:30|84497.7|84472.7|84501.9|84476.9|84506.8|84481.8|84497|84472|32
1620309700000|2021-05-06 14:01:40|84502.9|84477.9|84516.1|84491.1|84516.3|84491.3|84500.7|84475.7|40
1620309710000|2021-05-06 14:01:50|84515.9|84490.9|84518.9|84493.9|84526.2|84501.2|84514.5|84489.5|39
1620309720000|2021-05-06 14:02:00|84517.5|84492.5|84515.2|84490.2|84522.6|84497.6|84509|84484|42
1620309730000|2021-05-06 14:02:10|84515.3|84490.3|84498.5|84473.5|84515.3|84490.3|84498.2|84473.2|36
1620309740000|2021-05-06 14:02:20|84498.9|84473.9|84509.8|84484.8|84509.8|84484.8|84497.6|84472.6|36
1620309750000|2021-05-06 14:02:30|84509.7|84484.7|84503.6|84478.6|84514|84489|84503.6|84478.6|38
1620309760000|2021-05-06 14:02:40|84503.3|84478.3|84497.8|84472.8|84503.6|84478.6|84497.7|84472.7|39
1620309770000|2021-05-06 14:02:50|84498|84473|84500.2|84475.2|84505.8|84480.8|84497.2|84472.2|33
1620309780000|2021-05-06 14:03:00|84497.2|84472.2|84498.2|84473.2|84499.3|84474.3|84492.5|84467.5|37
1620309790000|2021-05-06 14:03:10|84497.8|84472.8|84493.3|84468.3|84499.3|84474.3|84493.3|84468.3|35
1620309800000|2021-05-06 14:03:20|84493.1|84468.1|84488.9|84463.9|84498.2|84473.2|84488|84463|33
1620309810000|2021-05-06 14:03:30|84490.2|84465.2|84487.6|84462.6|84492.8|84467.8|84487.1|84462.1|34
1620309820000|2021-05-06 14:03:40|84489.2|84464.2|84499.3|84474.3|84499.3|84474.3|84485.2|84460.2|41
1620309830000|2021-05-06 14:03:50|84500.7|84475.7|84489.8|84464.8|84500.7|84475.7|84488.2|84463.2|37
1620309840000|2021-05-06 14:04:00|84488.5|84463.5|84487.1|84462.1|84489.1|84464.1|84480.6|84455.6|38
1620309850000|2021-05-06 14:04:10|84486.9|84461.9|84483.6|84458.6|84486.9|84461.9|84482.7|84457.7|36
1620309860000|2021-05-06 14:04:20|84482.2|84457.2|84489.8|84464.8|84490.2|84465.2|84479.6|84454.6|37
1620309870000|2021-05-06 14:04:30|84489|84464|84488.7|84463.7|84490.3|84465.3|84485.3|84460.3|32
1620309880000|2021-05-06 14:04:40|84488.5|84463.5|84477.5|84452.5|84488.5|84463.5|84476.6|84451.6|36
1620309890000|2021-05-06 14:04:50|84475.6|84450.6|84471.5|84446.5|84475.6|84450.6|84467.9|84442.9|37
1620309900000|2021-05-06 14:05:00|84471.9|84446.9|84473|84448|84475.2|84450.2|84471.7|84446.7|28
1620309910000|2021-05-06 14:05:10|84472.9|84447.9|84478.3|84453.3|84478.3|84453.3|84468|84443|28
1620309920000|2021-05-06 14:05:20|84476.7|84451.7|84472.5|84447.5|84476.7|84451.7|84465.8|84440.8|32
1620309930000|2021-05-06 14:05:30|84472.4|84447.4|84474.4|84449.4|84477.1|84452.1|84470.1|84445.1|33
1620309940000|2021-05-06 14:05:40|84473.9|84448.9|84479.5|84454.5|84480.1|84455.1|84473.9|84448.9|29
1620309950000|2021-05-06 14:05:50|84479.4|84454.4|84475.6|84450.6|84479.9|84454.9|84473.3|84448.3|33
1620309960000|2021-05-06 14:06:00|84475.3|84450.3|84479.9|84454.9|84485.8|84460.8|84475.2|84450.2|31
1620309970000|2021-05-06 14:06:10|84479.6|84454.6|84480.6|84455.6|84483.3|84458.3|84477.6|84452.6|34
1620309980000|2021-05-06 14:06:20|84482.8|84457.8|84476|84451|84485.3|84460.3|84476|84451|33
1620309990000|2021-05-06 14:06:30|84476.3|84451.3|84482.6|84457.6|84495.8|84459|84475.8|84445.8|37
1620310000000|2021-05-06 14:06:40|84483.2|84458.2|84482.1|84457.1|84483.2|84458.2|84479.5|84454.5|30
1620310010000|2021-05-06 14:06:50|84484.4|84459.4|84495.1|84470.1|84495.1|84470.1|84483|84458|36
1620310020000|2021-05-06 14:07:00|84498.5|84473.5|84486.9|84461.9|84502.6|84475.8|84486.3|84451.4|40
1620310030000|2021-05-06 14:07:10|84486.6|84461.6|84492.1|84467.1|84493|84468|84483.5|84458.5|35
1620310040000|2021-05-06 14:07:20|84490.9|84465.9|84493.1|84468.1|84493.1|84468.1|84487.2|84462.2|32
1620310050000|2021-05-06 14:07:30|84497.6|84472.6|84507.8|84482.8|84515.3|84483|84496.7|84464.4|39
1620310060000|2021-05-06 14:07:40|84507.4|84482.4|84506.6|84481.6|84516.8|84483.8|84502.4|84464.6|40
1620310070000|2021-05-06 14:07:50|84507|84482|84510.9|84485.9|84510.9|84485.9|84506|84481|32
1620310080000|2021-05-06 14:08:00|84510.8|84485.8|84517.3|84492.3|84517.3|84492.3|84510.8|84485.8|40
1620310090000|2021-05-06 14:08:10|84516.4|84491.4|84523.3|84498.3|84524.8|84499.8|84516.4|84491.4|34
1620310100000|2021-05-06 14:08:20|84524|84499|84532.6|84507.6|84546.6|84511.7|84524|84496.5|39
1620310110000|2021-05-06 14:08:30|84533|84508|84529.9|84504.9|84533|84508|84524|84499|39
1620310120000|2021-05-06 14:08:40|84530.6|84505.6|84537.3|84487.3|84541.8|84505.6|84523|84486.9|39
1620310130000|2021-05-06 14:08:50|84537.4|84487.4|84536|84486|84539.1|84501.4|84520.4|84484|33
1620310140000|2021-05-06 14:09:00|84535.8|84485.8|84521.7|84496.7|84536.9|84497.3|84517|84482.9|35
1620310150000|2021-05-06 14:09:10|84521.9|84496.9|84533.2|84508.2|84534.9|84509.9|84521.3|84496.3|43
1620310160000|2021-05-06 14:09:20|84533|84508|84538.7|84513.7|84538.9|84513.9|84531.9|84506.9|42
1620310170000|2021-05-06 14:09:30|84537.9|84512.9|84539.4|84489.4|84553|84518.5|84529|84489.4|44
1620310180000|2021-05-06 14:09:40|84524.1|84499.1|84529.7|84504.7|84542|84508.5|84524.1|84487.7|38
1620310190000|2021-05-06 14:09:50|84529.3|84504.3|84540.5|84515.5|84541.1|84516.1|84529.1|84504.1|37
1620310200000|2021-05-06 14:10:00|84540.1|84515.1|84526.3|84501.3|84540.9|84515.9|84522.3|84497.3|38
1620310210000|2021-05-06 14:10:10|84525.5|84500.5|84511.9|84486.9|84525.6|84500.6|84511.9|84486.9|43
1620310220000|2021-05-06 14:10:20|84510.9|84485.9|84514.4|84489.4|84516.3|84491.3|84510.9|84485.9|36
1620310230000|2021-05-06 14:10:30|84514.3|84489.3|84510.9|84485.9|84514.3|84489.3|84509.8|84484.8|36
1620310240000|2021-05-06 14:10:40|84511|84486|84513.8|84488.8|84514.8|84489.8|84509|84484|33
1620310250000|2021-05-06 14:10:50|84513.7|84488.7|84518.4|84493.4|84519.8|84494.8|84511.5|84486.5|38
1620310260000|2021-05-06 14:11:00|84518.3|84493.3|84510.5|84485.5|84529.5|84494.5|84509.8|84476.1|36
1620310270000|2021-05-06 14:11:10|84523.9|84473.9|84514|84489|84529.6|84489.9|84513.2|84473.6|27
1620310280000|2021-05-06 14:11:20|84514.1|84489.1|84512.6|84487.6|84515|84490|84510|84485|35
1620310290000|2021-05-06 14:11:30|84513.4|84488.4|84485.5|84460.5|84528.9|84490.8|84485.5|84460.5|31
1620310300000|2021-05-06 14:11:40|84485.3|84460.3|84469.1|84444.1|84487.6|84460.3|84462.2|84427|41
1620310310000|2021-05-06 14:11:50|84469.7|84444.7|84489.1|84439.1|84489.2|84449.9|84467.8|84438.8|32
1620310320000|2021-05-06 14:12:00|84490.4|84440.4|84496.4|84446.4|84497.4|84459.6|84478|84438.2|41
1620310330000|2021-05-06 14:12:10|84498.9|84448.9|84483.3|84458.3|84498.9|84458.3|84482.4|84446.2|30
1620310340000|2021-05-06 14:12:20|84483.2|84458.2|84485.3|84460.3|84486.1|84461.1|84481|84456|32
1620310350000|2021-05-06 14:12:30|84485.5|84460.5|84488.5|84463.5|84492.5|84467.5|84483.9|84458.9|34
1620310360000|2021-05-06 14:12:40|84488.2|84463.2|84488.6|84463.6|84492.4|84467.4|84486|84461|36
1620310370000|2021-05-06 14:12:50|84488.8|84463.8|84490.9|84465.9|84491.9|84466.9|84488.7|84463.7|32
1620310380000|2021-05-06 14:13:00|84489.9|84464.9|84492.9|84467.9|84497.4|84472.4|84488.5|84463.5|38
1620310390000|2021-05-06 14:13:10|84493.3|84468.3|84498.1|84473.1|84499.4|84474.4|84492.4|84467.4|31
1620310400000|2021-05-06 14:13:20|84498.7|84473.7|84494.1|84469.1|84499.8|84474.8|84492.8|84467.8|34
1620310410000|2021-05-06 14:13:30|84493.6|84468.6|84496.9|84471.9|84498.1|84473.1|84493.6|84468.6|33
1620310420000|2021-05-06 14:13:40|84495.3|84470.3|84503.2|84478.2|84503.5|84478.5|84493.8|84468.8|42
1620310430000|2021-05-06 14:13:50|84503|84478|84505|84480|84505.4|84480.4|84499.7|84474.7|39
1620310440000|2021-05-06 14:14:00|84505.3|84480.3|84506.8|84481.8|84508.5|84483.5|84504|84479|36
1620310450000|2021-05-06 14:14:10|84508.7|84483.7|84511.5|84486.5|84513.2|84488.2|84506.7|84481.7|38
1620310460000|2021-05-06 14:14:20|84511.7|84486.7|84507.5|84482.5|84514.7|84489.7|84505.4|84480.4|38
1620310470000|2021-05-06 14:14:30|84506.9|84481.9|84503|84478|84506.9|84481.9|84502.9|84477.9|28
1620310480000|2021-05-06 14:14:40|84502.4|84477.4|84503.7|84478.7|84506|84481|84499|84474|35
1620310490000|2021-05-06 14:14:50|84504.9|84479.9|84506.6|84481.6|84507.4|84482.4|84504.9|84479.9|29
1620310500000|2021-05-06 14:15:00|84507|84482|84503.4|84478.4|84508.7|84483.7|84503.4|84478.4|32
1620310510000|2021-05-06 14:15:10|84504.8|84479.8|84499.9|84474.9|84508.7|84479.8|84496.1|84458.7|38
1620310520000|2021-05-06 14:15:20|84500.1|84475.1|84491.6|84466.6|84500.3|84475.3|84491.6|84466.6|31
1620310530000|2021-05-06 14:15:30|84491.3|84466.3|84484.9|84459.9|84492.2|84467.2|84481.1|84456.1|35
1620310540000|2021-05-06 14:15:40|84485|84460|84487.1|84462.1|84490.5|84465.5|84485|84460|33
1620310550000|2021-05-06 14:15:50|84486.5|84461.5|84480.6|84455.6|84487.9|84462.9|84478.4|84453.4|30
1620310560000|2021-05-06 14:16:00|84480.3|84455.3|84494.2|84469.2|84495.3|84470.3|84478.8|84453.8|34
1620310570000|2021-05-06 14:16:10|84493.9|84468.9|84491.7|84466.7|84494.4|84469.4|84489.1|84464.1|33
1620310580000|2021-05-06 14:16:20|84491.3|84466.3|84488.6|84463.6|84493.2|84468.2|84487.5|84462.5|32
1620310590000|2021-05-06 14:16:30|84488.7|84463.7|84489.6|84464.6|84492.5|84467.5|84484.9|84459.9|36
1620310600000|2021-05-06 14:16:40|84490.1|84465.1|84498.8|84473.8|84500.7|84475.7|84488.8|84463.8|41
1620310610000|2021-05-06 14:16:50|84498.5|84473.5|84498.5|84473.5|84501.1|84476.1|84494.2|84469.2|51
1620310620000|2021-05-06 14:17:00|84500.1|84475.1|84492.5|84467.5|84500.1|84475.1|84490.7|84465.7|48
1620310630000|2021-05-06 14:17:10|84492.3|84467.3|84499.9|84474.9|84502.8|84477.8|84491.8|84466.8|53
1620310640000|2021-05-06 14:17:20|84499.3|84474.3|84496.1|84471.1|84500.5|84475.5|84495.1|84470.1|56
1620310650000|2021-05-06 14:17:30|84497.2|84472.2|84502.2|84477.2|84503.8|84478.8|84494.5|84469.5|51
1620310660000|2021-05-06 14:17:40|84502.4|84477.4|84508.6|84483.6|84508.6|84483.6|84501.1|84476.1|47
1620310670000|2021-05-06 14:17:50|84508.3|84483.3|84512.5|84487.5|84514.3|84489.3|84507.2|84482.2|49
1620310680000|2021-05-06 14:18:00|84515.3|84490.3|84522.6|84497.6|84523.2|84498.2|84513.9|84488.9|46
1620310690000|2021-05-06 14:18:10|84523.6|84498.6|84525.4|84500.4|84528|84503|84521.7|84496.7|55
1620310700000|2021-05-06 14:18:20|84525.9|84500.9|84526|84501|84529.7|84504.7|84525.2|84500.2|64
1620310710000|2021-05-06 14:18:30|84525.8|84500.8|84534.7|84509.7|84535.9|84510.9|84525.4|84500.4|63
1620310720000|2021-05-06 14:18:40|84534.5|84509.5|84538.8|84513.8|84538.8|84513.8|84529.4|84504.4|60
1620310730000|2021-05-06 14:18:50|84539|84514|84542|84517|84545.4|84520.4|84536.3|84511.3|53
1620310740000|2021-05-06 14:19:00|84541.1|84516.1|84540|84515|84545.4|84520.4|84534.9|84509.9|67
1620310750000|2021-05-06 14:19:10|84540.9|84515.9|84541.9|84516.9|84546.7|84521.7|84539.7|84514.7|54
1620310760000|2021-05-06 14:19:20|84542|84517|84551|84526|84555.4|84530.4|84541.7|84516.7|56
1620310770000|2021-05-06 14:19:30|84551.3|84526.3|84543.3|84518.3|84551.3|84526.3|84540.4|84515.4|58
1620310780000|2021-05-06 14:19:40|84543.5|84518.5|84536.3|84511.3|84547.5|84522.5|84535.8|84510.8|57
1620310790000|2021-05-06 14:19:50|84536.6|84511.6|84552.1|84527.1|84552.5|84527.5|84536.2|84511.2|60
1620310800000|2021-05-06 14:20:00|84552.2|84527.2|84551.2|84526.2|84556.2|84531.2|84551.2|84526.2|52
1620310810000|2021-05-06 14:20:10|84551.3|84526.3|84545.8|84520.8|84553.2|84528.2|84544.5|84519.5|54
1620310820000|2021-05-06 14:20:20|84546.1|84521.1|84549.7|84524.7|84550.8|84525.8|84545.8|84520.8|34
1620310830000|2021-05-06 14:20:30|84550.5|84525.5|84555.2|84530.2|84558.6|84533.6|84549.7|84524.7|56
1620310840000|2021-05-06 14:20:40|84555.6|84530.6|84552.5|84527.5|84561.8|84536.8|84548.7|84523.7|56
1620310850000|2021-05-06 14:20:50|84551.4|84526.4|84556.1|84531.1|84557.6|84532.6|84551.2|84526.2|38
1620310860000|2021-05-06 14:21:00|84555.4|84530.4|84553.1|84528.1|84555.4|84530.4|84545.9|84520.9|54
1620310870000|2021-05-06 14:21:10|84552.9|84527.9|84555.7|84530.7|84556.7|84531.7|84551.5|84526.5|47
1620310880000|2021-05-06 14:21:20|84555.5|84530.5|84579.9|84554.9|84580.3|84555.3|84555.4|84530.4|50
1620310890000|2021-05-06 14:21:30|84579.8|84554.8|84564.3|84539.3|84581.1|84556.1|84561.2|84536.2|53
1620310900000|2021-05-06 14:21:40|84564.1|84539.1|84556.4|84531.4|84564.1|84539.1|84554.8|84529.8|56
1620310910000|2021-05-06 14:21:50|84556.8|84531.8|84552.8|84527.8|84557.3|84532.3|84552.4|84527.4|60
1620310920000|2021-05-06 14:22:00|84552.3|84527.3|84550.8|84525.8|84558|84533|84550.3|84525.3|59
1620310930000|2021-05-06 14:22:10|84551.1|84526.1|84547.8|84522.8|84551.7|84526.7|84544.4|84519.4|55
1620310940000|2021-05-06 14:22:20|84548.5|84523.5|84550.1|84525.1|84551.8|84526.8|84546.3|84521.3|45
1620310950000|2021-05-06 14:22:30|84550.3|84525.3|84550.1|84525.1|84553.6|84528.6|84547|84522|47
1620310960000|2021-05-06 14:22:40|84549.9|84524.9|84549|84524|84553|84528|84544.7|84519.7|38
1620310970000|2021-05-06 14:22:50|84548.5|84523.5|84545.1|84520.1|84548.9|84523.9|84545.1|84520.1|48
1620310980000|2021-05-06 14:23:00|84544.8|84519.8|84542.5|84517.5|84548.4|84523.4|84542.4|84517.4|58
1620310990000|2021-05-06 14:23:10|84545.2|84520.2|84542.1|84517.1|84547.6|84522.6|84541.1|84516.1|40
1620311000000|2021-05-06 14:23:20|84542.3|84517.3|84544.1|84519.1|84547.4|84522.4|84540.8|84515.8|45
1620311010000|2021-05-06 14:23:30|84544.4|84519.4|84544.1|84519.1|84544.8|84519.8|84542.4|84517.4|42
1620311020000|2021-05-06 14:23:40|84543.9|84518.9|84550.5|84525.5|84550.5|84525.5|84543.9|84518.9|36
1620311030000|2021-05-06 14:23:50|84550.9|84525.9|84543|84518|84550.9|84525.9|84542.7|84517.7|49
1620311040000|2021-05-06 14:24:00|84543.3|84518.3|84542.5|84517.5|84545.2|84520.2|84541.9|84516.9|44
1620311050000|2021-05-06 14:24:10|84542.6|84517.6|84534|84509|84542.6|84517.6|84533.8|84508.8|53
1620311060000|2021-05-06 14:24:20|84534.7|84509.7|84527.6|84502.6|84537|84512|84527.3|84502.3|47
1620311070000|2021-05-06 14:24:30|84527.8|84502.8|84528.2|84503.2|84530.7|84505.7|84527.4|84502.4|44
1620311080000|2021-05-06 14:24:40|84528.1|84503.1|84528.5|84503.5|84530.4|84505.4|84527.6|84502.6|47
1620311090000|2021-05-06 14:24:50|84528.8|84503.8|84528.7|84503.7|84531.1|84506.1|84526.2|84501.2|41
1620311100000|2021-05-06 14:25:00|84529.5|84504.5|84529|84504|84530.7|84505.7|84526.1|84501.1|36
1620311110000|2021-05-06 14:25:10|84529.2|84504.2|84531.7|84506.7|84532.6|84507.6|84528.7|84503.7|39
1620311120000|2021-05-06 14:25:20|84531.6|84506.6|84544.6|84519.6|84544.6|84519.6|84529.6|84504.6|54
1620311130000|2021-05-06 14:25:30|84545.1|84520.1|84536.2|84511.2|84548.6|84523.6|84536.2|84511.2|49
1620311140000|2021-05-06 14:25:40|84535.9|84510.9|84530.5|84505.5|84535.9|84510.9|84529.2|84504.2|50
1620311150000|2021-05-06 14:25:50|84529.5|84504.5|84534.9|84509.9|84535.8|84510.8|84529.5|84504.5|55
1620311160000|2021-05-06 14:26:00|84534.4|84509.4|84539.3|84514.3|84540.4|84515.4|84529.6|84504.6|42
1620311170000|2021-05-06 14:26:10|84539.7|84514.7|84530.5|84505.5|84539.7|84514.7|84529.1|84504.1|38
1620311180000|2021-05-06 14:26:20|84529.9|84504.9|84529|84504|84535.2|84510.2|84528.9|84503.9|39
1620311190000|2021-05-06 14:26:30|84529.3|84504.3|84528.9|84503.9|84531.4|84506.4|84526.1|84501.1|48
1620311200000|2021-05-06 14:26:40|84529.3|84504.3|84528.5|84503.5|84529.4|84504.4|84528|84503|26
1620311210000|2021-05-06 14:26:50|84528.7|84503.7|84528.5|84503.5|84529.5|84504.5|84528.2|84503.2|19
1620311220000|2021-05-06 14:27:00|84527.9|84502.9|84527.7|84502.7|84532.3|84507.3|84526.7|84501.7|32
1620311230000|2021-05-06 14:27:10|84528|84503|84528.6|84503.6|84531.1|84506.1|84524.9|84499.9|21
1620311240000|2021-05-06 14:27:20|84530.7|84505.7|84529.1|84504.1|84530.7|84505.7|84527|84502|33
1620311250000|2021-05-06 14:27:30|84528.8|84503.8|84529.5|84504.5|84532.6|84507.6|84527.5|84502.5|23
1620311260000|2021-05-06 14:27:40|84529.8|84504.8|84527.3|84502.3|84530.5|84505.5|84523.4|84498.4|36
1620311270000|2021-05-06 14:27:50|84527.8|84502.8|84526.1|84501.1|84531.2|84506.2|84525.2|84500.2|28
1620311280000|2021-05-06 14:28:00|84525.9|84500.9|84527.6|84502.6|84529|84504|84525.9|84500.9|33
1620311290000|2021-05-06 14:28:10|84527.8|84502.8|84533.5|84508.5|84539.5|84514.5|84527.8|84502.8|59
1620311300000|2021-05-06 14:28:20|84534.2|84509.2|84534.8|84509.8|84536|84511|84532.8|84507.8|36
1620311310000|2021-05-06 14:28:30|84534.6|84509.6|84537.5|84512.5|84538.8|84513.8|84534|84509|35
1620311320000|2021-05-06 14:28:40|84537.4|84512.4|84530.9|84505.9|84539|84514|84529.5|84504.5|38
1620311330000|2021-05-06 14:28:50|84529.8|84504.8|84524.7|84499.7|84530.6|84505.6|84524.7|84499.7|37
1620311340000|2021-05-06 14:29:00|84525.1|84500.1|84539.9|84514.9|84540.3|84515.3|84521.2|84496.2|57
1620311350000|2021-05-06 14:29:10|84539.3|84514.3|84548.5|84523.5|84551.7|84526.7|84539.3|84514.3|62
1620311360000|2021-05-06 14:29:20|84547.1|84522.1|84556.1|84531.1|84556.5|84531.5|84543.8|84518.8|43
1620311370000|2021-05-06 14:29:30|84555.9|84530.9|84555.2|84530.2|84556.3|84531.3|84552.6|84527.6|41
1620311380000|2021-05-06 14:29:40|84555.1|84530.1|84557.8|84532.8|84560.5|84535.5|84553.4|84528.4|60
1620311390000|2021-05-06 14:29:50|84557.6|84532.6|84559.1|84534.1|84562|84537|84557.6|84532.6|55
1620311400000|2021-05-06 14:30:00|84559.2|84534.2|84557.7|84532.7|84562.5|84537.5|84554.2|84529.2|55
1620311410000|2021-05-06 14:30:10|84557.6|84532.6|84559.1|84534.1|84560.7|84535.7|84556.2|84531.2|59
1620311420000|2021-05-06 14:30:20|84559|84534|84564.6|84539.6|84566.9|84541.9|84557.2|84532.2|56
1620311430000|2021-05-06 14:30:30|84563.8|84538.8|84559.7|84534.7|84566.1|84541.1|84559.5|84534.5|46
1620311440000|2021-05-06 14:30:40|84560.1|84535.1|84564.9|84539.9|84565|84540|84560.1|84535.1|48
1620311450000|2021-05-06 14:30:50|84564.4|84539.4|84561.4|84536.4|84564.4|84539.4|84558.2|84533.2|42
1620311460000|2021-05-06 14:31:00|84561.3|84536.3|84546.8|84521.8|84561.4|84536.4|84545.9|84520.9|44
1620311470000|2021-05-06 14:31:10|84545.6|84520.6|84538.6|84513.6|84545.6|84520.6|84533|84508|56
1620311480000|2021-05-06 14:31:20|84538.8|84513.8|84534.3|84509.3|84538.8|84513.8|84533.7|84508.7|37
1620311490000|2021-05-06 14:31:30|84535|84510|84529.7|84504.7|84535.2|84510.2|84526.3|84501.3|49
1620311500000|2021-05-06 14:31:40|84530.5|84505.5|84531.3|84506.3|84536.7|84511.7|84528.5|84503.5|52
1620311510000|2021-05-06 14:31:50|84531.1|84506.1|84540.5|84515.5|84541.2|84516.2|84528.8|84503.8|54
1620311520000|2021-05-06 14:32:00|84540.4|84515.4|84550.1|84525.1|84551.7|84526.7|84540.1|84515.1|50
1620311530000|2021-05-06 14:32:10|84550|84525|84539.3|84514.3|84550.5|84525.5|84538.9|84513.9|44
1620311540000|2021-05-06 14:32:20|84539.4|84514.4|84531.8|84506.8|84544.4|84519.4|84531.8|84506.8|47
1620311550000|2021-05-06 14:32:30|84533.6|84508.6|84533.5|84508.5|84545.8|84512|84531.5|84494.3|41
1620311560000|2021-05-06 14:32:40|84533.8|84508.8|84533.5|84508.5|84535.3|84510.3|84533.1|84508.1|38
1620311570000|2021-05-06 14:32:50|84533.6|84508.6|84530|84505|84533.6|84508.6|84520.2|84495.2|46
1620311580000|2021-05-06 14:33:00|84531|84506|84531.9|84506.9|84533.7|84508.7|84528.1|84503.1|50
1620311590000|2021-05-06 14:33:10|84532.5|84507.5|84532.3|84507.3|84535.4|84510.4|84531.3|84506.3|50
1620311600000|2021-05-06 14:33:20|84532.6|84507.6|84533.9|84508.9|84534.7|84509.7|84530.6|84505.6|30
1620311610000|2021-05-06 14:33:30|84534.1|84509.1|84555.4|84530.4|84557.5|84532.5|84534.1|84509.1|56
1620311620000|2021-05-06 14:33:40|84555.2|84530.2|84546.6|84521.6|84555.2|84530.2|84544.4|84519.4|56
1620311630000|2021-05-06 14:33:50|84548.1|84523.1|84558.6|84533.6|84562.5|84537.5|84548.1|84523.1|49
1620311640000|2021-05-06 14:34:00|84557.2|84532.2|84556|84531|84558|84533|84554.5|84529.5|41
1620311650000|2021-05-06 14:34:10|84554.5|84529.5|84556|84531|84557.2|84532.2|84553.7|84528.7|44
1620311660000|2021-05-06 14:34:20|84555.9|84530.9|84552.8|84527.8|84558.6|84533.6|84548.7|84523.7|50
1620311670000|2021-05-06 14:34:30|84552.1|84527.1|84554.4|84529.4|84554.6|84529.6|84550|84525|35
1620311680000|2021-05-06 14:34:40|84554.1|84529.1|84553.6|84528.6|84554.1|84529.1|84551.4|84526.4|29
1620311690000|2021-05-06 14:34:50|84554|84529|84552.1|84527.1|84554|84529|84551.2|84526.2|34
1620311700000|2021-05-06 14:35:00|84552|84527|84555.8|84530.8|84557.7|84532.7|84549.7|84524.7|51
1620311710000|2021-05-06 14:35:10|84554.4|84529.4|84556.9|84531.9|84557|84532|84551.5|84526.5|43
1620311720000|2021-05-06 14:35:20|84556.4|84531.4|84552.9|84527.9|84556.9|84531.9|84551.8|84526.8|43
1620311730000|2021-05-06 14:35:30|84552.7|84527.7|84552.9|84527.9|84554.9|84529.9|84550.4|84525.4|43
1620311740000|2021-05-06 14:35:40|84553.1|84528.1|84553.8|84528.8|84554.5|84529.5|84552.1|84527.1|39
1620311750000|2021-05-06 14:35:50|84553.6|84528.6|84545.5|84520.5|84554.1|84529.1|84543.6|84518.6|45
1620311760000|2021-05-06 14:36:00|84545.9|84520.9|84555.3|84530.3|84555.4|84530.4|84545.5|84520.5|54
1620311770000|2021-05-06 14:36:10|84555.2|84530.2|84552.9|84527.9|84558.6|84533.6|84552.5|84527.5|51
1620311780000|2021-05-06 14:36:20|84553.2|84528.2|84551|84526|84553.7|84528.7|84550.9|84525.9|21
1620311790000|2021-05-06 14:36:30|84551.1|84526.1|84561.1|84536.1|84561.1|84536.1|84547.3|84522.3|55
1620311800000|2021-05-06 14:36:40|84560.8|84535.8|84558.4|84533.4|84562.3|84537.3|84556.9|84531.9|41
1620311810000|2021-05-06 14:36:50|84559|84534|84536.9|84511.9|84559.2|84534.2|84536.9|84511.9|56
1620311820000|2021-05-06 14:37:00|84537.5|84512.5|84533.4|84508.4|84538.1|84513.1|84530.9|84505.9|47
1620311830000|2021-05-06 14:37:10|84533.6|84508.6|84540.8|84515.8|84540.8|84515.8|84533|84508|42
1620311840000|2021-05-06 14:37:20|84540.2|84515.2|84540.2|84515.2|84541.6|84516.6|84538.2|84513.2|42
1620311850000|2021-05-06 14:37:30|84540.4|84515.4|84534.6|84509.6|84540.5|84515.5|84532.6|84507.6|49
1620311860000|2021-05-06 14:37:40|84533.3|84508.3|84529.2|84504.2|84534|84509|84527.2|84502.2|37
1620311870000|2021-05-06 14:37:50|84528.2|84503.2|84528.7|84503.7|84530.1|84505.1|84524.9|84499.9|47
1620311880000|2021-05-06 14:38:00|84528.6|84503.6|84531.4|84506.4|84532.4|84507.4|84526.6|84501.6|41
1620311890000|2021-05-06 14:38:10|84530.8|84505.8|84530.2|84505.2|84531.7|84506.7|84527.9|84502.9|40
1620311900000|2021-05-06 14:38:20|84530.7|84505.7|84531.6|84506.6|84531.7|84506.7|84529|84504|36
1620311910000|2021-05-06 14:38:30|84531.4|84506.4|84533.5|84508.5|84535.8|84510.8|84531.2|84506.2|37
1620311920000|2021-05-06 14:38:40|84533.7|84508.7|84530.6|84505.6|84535.3|84510.3|84529.7|84504.7|30
1620311930000|2021-05-06 14:38:50|84531.4|84506.4|84539.6|84514.6|84539.8|84514.8|84530.3|84505.3|48
1620311940000|2021-05-06 14:39:00|84540.3|84515.3|84540|84515|84543.2|84518.2|84538.8|84513.8|46
1620311950000|2021-05-06 14:39:10|84539.6|84514.6|84543.7|84518.7|84543.7|84518.7|84536.5|84511.5|41
1620311960000|2021-05-06 14:39:20|84543.1|84518.1|84526.4|84501.4|84543.8|84518.8|84524.6|84499.6|49
1620311970000|2021-05-06 14:39:30|84526.3|84501.3|84526.2|84501.2|84529.1|84504.1|84525.5|84500.5|47
1620311980000|2021-05-06 14:39:40|84526.3|84501.3|84527.6|84502.6|84529.8|84504.8|84526|84501|34
1620311990000|2021-05-06 14:39:50|84525.5|84500.5|84519.5|84494.5|84527.5|84502.5|84515.7|84490.7|54
1620312000000|2021-05-06 14:40:00|84519.2|84494.2|84520.1|84495.1|84522.6|84497.6|84518.1|84493.1|49
1620312010000|2021-05-06 14:40:10|84520.3|84495.3|84512.7|84487.7|84521.8|84496.8|84511.4|84486.4|43
1620312020000|2021-05-06 14:40:20|84512.6|84487.6|84514.7|84489.7|84520.7|84495.7|84511.2|84486.2|51
1620312030000|2021-05-06 14:40:30|84514.9|84489.9|84516.4|84491.4|84521|84496|84512.4|84487.4|48
1620312040000|2021-05-06 14:40:40|84516.3|84491.3|84516.3|84491.3|84518.3|84493.3|84515.2|84490.2|49
1620312050000|2021-05-06 14:40:50|84516.1|84491.1|84513.1|84488.1|84517.1|84492.1|84512.1|84487.1|47
1620312060000|2021-05-06 14:41:00|84512.8|84487.8|84520|84495|84520.1|84495.1|84512.4|84487.4|53
1620312070000|2021-05-06 14:41:10|84520.1|84495.1|84494.8|84469.8|84521.4|84496.4|84491.8|84466.8|53
1620312080000|2021-05-06 14:41:20|84494.1|84469.1|84489.6|84464.6|84495.5|84470.5|84489.6|84464.6|54
1620312090000|2021-05-06 14:41:30|84490.3|84465.3|84481|84456|84490.7|84465.7|84480.9|84455.9|45
1620312100000|2021-05-06 14:41:40|84482|84457|84478.7|84453.7|84482|84457|84478.7|84453.7|46
1620312110000|2021-05-06 14:41:50|84479.9|84454.9|84474.9|84449.9|84480|84455|84474.9|84449.9|47
1620312120000|2021-05-06 14:42:00|84473.2|84448.2|84462.7|84437.7|84478.4|84448.2|84456|84427.6|59
1620312130000|2021-05-06 14:42:10|84462.4|84437.4|84466.1|84441.1|84468.9|84443.9|84458.9|84433.9|57
1620312140000|2021-05-06 14:42:20|84465.8|84440.8|84462.6|84437.6|84466.7|84441.7|84460.9|84435.9|39
1620312150000|2021-05-06 14:42:30|84461.9|84436.9|84460.4|84435.4|84462|84437|84459.8|84434.8|36
1620312160000|2021-05-06 14:42:40|84460.7|84435.7|84459.8|84434.8|84461.2|84436.2|84455.8|84430.8|38
1620312170000|2021-05-06 14:42:50|84458.7|84433.7|84466.7|84441.7|84471.3|84446.3|84458.7|84433.7|57
1620312180000|2021-05-06 14:43:00|84466.1|84441.1|84461.7|84436.7|84467.9|84442.9|84460.4|84435.4|52
1620312190000|2021-05-06 14:43:10|84462.6|84437.6|84464.9|84439.9|84466.7|84441.7|84462.5|84437.5|42
1620312200000|2021-05-06 14:43:20|84464.7|84439.7|84461.4|84436.4|84465.6|84440.6|84459.5|84434.5|39
1620312210000|2021-05-06 14:43:30|84462.1|84437.1|84460.9|84435.9|84462.1|84437.1|84458.3|84433.3|42
1620312220000|2021-05-06 14:43:40|84460.3|84435.3|84444.1|84419.1|84460.6|84435.6|84444.1|84419.1|45
1620312230000|2021-05-06 14:43:50|84446.1|84421.1|84448.3|84423.3|84451|84426|84445.1|84420.1|47
1620312240000|2021-05-06 14:44:00|84448.2|84423.2|84458.4|84433.4|84459.3|84434.3|84447.7|84422.7|54
1620312250000|2021-05-06 14:44:10|84458.2|84433.2|84466|84441|84466.6|84441.6|84458.2|84433.2|43
1620312260000|2021-05-06 14:44:20|84465.9|84440.9|84468.8|84443.8|84470.6|84445.6|84465.7|84440.7|39
1620312270000|2021-05-06 14:44:30|84468.7|84443.7|84462.4|84437.4|84468.9|84443.9|84459.4|84434.4|32
1620312280000|2021-05-06 14:44:40|84461.9|84436.9|84462.3|84437.3|84463.1|84438.1|84461|84436|24
1620312290000|2021-05-06 14:44:50|84461.7|84436.7|84463.4|84438.4|84463.8|84438.8|84461.2|84436.2|35
1620312300000|2021-05-06 14:45:00|84463.2|84438.2|84457.2|84432.2|84463.2|84438.2|84455.9|84430.9|47
1620312310000|2021-05-06 14:45:10|84456.3|84431.3|84459.2|84434.2|84459.8|84434.8|84455.1|84430.1|48
1620312320000|2021-05-06 14:45:20|84460|84435|84456.3|84431.3|84461.1|84436.1|84454.9|84429.9|42
1620312330000|2021-05-06 14:45:30|84456.4|84431.4|84454|84429|84456.5|84431.5|84448.6|84423.6|52
1620312340000|2021-05-06 14:45:40|84454.7|84429.7|84455|84430|84455.8|84430.8|84452.6|84427.6|28
1620312350000|2021-05-06 14:45:50|84455.1|84430.1|84455.4|84430.4|84457.3|84432.3|84454.6|84429.6|28
1620312360000|2021-05-06 14:46:00|84455.2|84430.2|84436.3|84411.3|84455.4|84430.4|84436|84411|46
1620312370000|2021-05-06 14:46:10|84436.6|84411.6|84431.6|84406.6|84436.6|84411.6|84429.6|84404.6|44
1620312380000|2021-05-06 14:46:20|84431.4|84406.4|84432.7|84407.7|84433.3|84408.3|84427.7|84402.7|41
1620312390000|2021-05-06 14:46:30|84433|84408|84432.3|84407.3|84433.6|84408.6|84428.8|84403.8|46
1620312400000|2021-05-06 14:46:40|84431.6|84406.6|84430.7|84405.7|84431.6|84406.6|84427.3|84402.3|42
1620312410000|2021-05-06 14:46:50|84430.9|84405.9|84434.5|84409.5|84435.1|84410.1|84426.6|84401.6|44
1620312420000|2021-05-06 14:47:00|84434.8|84409.8|84439.1|84414.1|84439.3|84414.3|84434.1|84409.1|40
1620312430000|2021-05-06 14:47:10|84439|84414|84440.4|84415.4|84444.2|84419.2|84437.4|84412.4|42
1620312440000|2021-05-06 14:47:20|84440.6|84415.6|84454.4|84429.4|84459.7|84434.7|84438.4|84413.4|51
1620312450000|2021-05-06 14:47:30|84454.7|84429.7|84452.9|84427.9|84456.8|84431.8|84452.4|84427.4|35
1620312460000|2021-05-06 14:47:40|84453.3|84428.3|84460.8|84435.8|84462.3|84437.3|84453|84428|46
1620312470000|2021-05-06 14:47:50|84460.3|84435.3|84457.6|84432.6|84460.7|84435.7|84457.2|84432.2|45
1620312480000|2021-05-06 14:48:00|84457.8|84432.8|84463.3|84438.3|84463.3|84438.3|84451.8|84426.8|41
1620312490000|2021-05-06 14:48:10|84463.4|84438.4|84460.2|84435.2|84465.9|84440.9|84454.5|84429.5|56
1620312500000|2021-05-06 14:48:20|84459.1|84434.1|84458.2|84433.2|84460.1|84435.1|84453|84428|48
1620312510000|2021-05-06 14:48:30|84457.7|84432.7|84455.2|84430.2|84459.4|84434.4|84452.7|84427.7|56
1620312520000|2021-05-06 14:48:40|84455.1|84430.1|84454.5|84429.5|84457.1|84432.1|84454|84429|40
1620312530000|2021-05-06 14:48:50|84454.4|84429.4|84453.8|84428.8|84455.4|84430.4|84452.5|84427.5|28
1620312540000|2021-05-06 14:49:00|84453.9|84428.9|84454.5|84429.5|84454.6|84429.6|84452.8|84427.8|23
1620312550000|2021-05-06 14:49:10|84454.6|84429.6|84455.1|84430.1|84455.6|84430.6|84452.2|84427.2|45
1620312560000|2021-05-06 14:49:20|84455|84430|84451.5|84426.5|84455.6|84430.6|84450.4|84425.4|42
1620312570000|2021-05-06 14:49:30|84451|84426|84448.1|84423.1|84452.1|84427.1|84446.1|84421.1|45
1620312580000|2021-05-06 14:49:40|84448.7|84423.7|84448.3|84423.3|84451|84426|84448.2|84423.2|38
1620312590000|2021-05-06 14:49:50|84447.7|84422.7|84434|84409|84447.7|84422.7|84433.3|84408.3|56
1620312600000|2021-05-06 14:50:00|84433.9|84408.9|84431.5|84406.5|84434.7|84409.7|84431.4|84406.4|54
1620312610000|2021-05-06 14:50:10|84430.4|84405.4|84426.2|84401.2|84432.9|84407.9|84424.5|84399.5|58
1620312620000|2021-05-06 14:50:20|84425.9|84400.9|84426.3|84401.3|84426.4|84401.4|84420.6|84395.6|53
1620312630000|2021-05-06 14:50:30|84425.5|84400.5|84428|84403|84429.1|84404.1|84425.1|84400.1|51
1620312640000|2021-05-06 14:50:40|84428.1|84403.1|84429.7|84404.7|84431.9|84406.9|84428|84403|49
1620312650000|2021-05-06 14:50:50|84430.2|84405.2|84433.9|84408.9|84434.3|84409.3|84428.1|84403.1|54
1620312660000|2021-05-06 14:51:00|84433.8|84408.8|84437.9|84412.9|84440.6|84415.6|84430.2|84405.2|54
1620312670000|2021-05-06 14:51:10|84437.2|84412.2|84433.9|84408.9|84437.8|84412.8|84433.4|84408.4|37
1620312680000|2021-05-06 14:51:20|84433.4|84408.4|84433.1|84408.1|84438.2|84413.2|84429.9|84404.9|57
1620312690000|2021-05-06 14:51:30|84431.8|84406.8|84429.4|84404.4|84433.8|84408.8|84427.7|84402.7|52
1620312700000|2021-05-06 14:51:40|84430.2|84405.2|84429.8|84404.8|84432.2|84407.2|84427.8|84402.8|64
1620312710000|2021-05-06 14:51:50|84429.4|84404.4|84439.7|84414.7|84441.6|84416.6|84425.1|84400.1|58
1620312720000|2021-05-06 14:52:00|84439.5|84414.5|84453.5|84428.5|84453.5|84428.5|84436.3|84411.3|69
1620312730000|2021-05-06 14:52:10|84453.4|84428.4|84456.6|84431.6|84458|84433|84453|84428|60
1620312740000|2021-05-06 14:52:20|84456.9|84431.9|84454.9|84429.9|84458.7|84433.7|84454.9|84429.9|51
1620312750000|2021-05-06 14:52:30|84454.8|84429.8|84452.4|84427.4|84456.2|84431.2|84450.4|84425.4|52
1620312760000|2021-05-06 14:52:40|84452.2|84427.2|84448|84423|84455.9|84430.9|84445.9|84420.9|49
1620312770000|2021-05-06 14:52:50|84448.1|84423.1|84443.9|84418.9|84448.6|84423.6|84443.3|84418.3|46
1620312780000|2021-05-06 14:53:00|84444.1|84419.1|84441.6|84416.6|84444.2|84419.2|84441.6|84416.6|35
1620312790000|2021-05-06 14:53:10|84440.4|84415.4|84443.9|84418.9|84451|84426|84440.4|84415.4|57
1620312800000|2021-05-06 14:53:20|84443.6|84418.6|84443.2|84418.2|84447.6|84422.6|84442.5|84417.5|49
1620312810000|2021-05-06 14:53:30|84443.4|84418.4|84438.1|84413.1|84443.4|84418.4|84436.3|84411.3|54
1620312820000|2021-05-06 14:53:40|84437.6|84412.6|84432.3|84407.3|84442.4|84417.4|84432|84407|61
1620312830000|2021-05-06 14:53:50|84432.7|84407.7|84439.5|84414.5|84441.6|84416.6|84432.7|84407.7|51
1620312840000|2021-05-06 14:54:00|84439|84414|84440.9|84415.9|84449.6|84424.6|84439|84414|56
1620312850000|2021-05-06 14:54:10|84440.7|84415.7|84446.4|84421.4|84446.7|84421.7|84437.7|84412.7|55
1620312860000|2021-05-06 14:54:20|84447.6|84422.6|84444.8|84419.8|84448|84423|84443.7|84418.7|39
1620312870000|2021-05-06 14:54:30|84445|84420|84444.2|84419.2|84446.4|84421.4|84444.2|84419.2|35
1620312880000|2021-05-06 14:54:40|84444.7|84419.7|84444.8|84419.8|84446.2|84421.2|84441|84416|44
1620312890000|2021-05-06 14:54:50|84445.5|84420.5|84440.4|84415.4|84446.4|84421.4|84439.2|84414.2|43
1620312900000|2021-05-06 14:55:00|84440.6|84415.6|84443.3|84418.3|84444.4|84419.4|84440.2|84415.2|38
1620312910000|2021-05-06 14:55:10|84443.1|84418.1|84426.9|84401.9|84443.2|84418.2|84423.5|84398.5|57
1620312920000|2021-05-06 14:55:20|84424.9|84399.9|84430.6|84405.6|84430.6|84405.6|84423.4|84398.4|48
1620312930000|2021-05-06 14:55:30|84430.3|84405.3|84430|84405|84431.7|84406.7|84429.6|84404.6|44
1620312940000|2021-05-06 14:55:40|84429.3|84404.3|84426.2|84401.2|84431|84406|84425.9|84400.9|45
1620312950000|2021-05-06 14:55:50|84426.3|84401.3|84430.4|84405.4|84431.5|84406.5|84426.3|84401.3|47
1620312960000|2021-05-06 14:56:00|84430.2|84405.2|84429.4|84404.4|84431.7|84406.7|84428.6|84403.6|59
1620312970000|2021-05-06 14:56:10|84427.7|84402.7|84430.2|84405.2|84438.6|84413.6|84426.6|84401.6|65
1620312980000|2021-05-06 14:56:20|84430.3|84405.3|84417.8|84392.8|84430.4|84405.4|84417|84392|56
1620312990000|2021-05-06 14:56:30|84418.6|84393.6|84423.8|84398.8|84425.3|84400.3|84413.9|84388.9|43
1620313000000|2021-05-06 14:56:40|84423.9|84398.9|84429.1|84404.1|84430|84405|84423.6|84398.6|47
1620313010000|2021-05-06 14:56:50|84429.2|84404.2|84428.5|84403.5|84429.5|84404.5|84425.1|84400.1|53
1620313020000|2021-05-06 14:57:00|84428.6|84403.6|84431.9|84406.9|84431.9|84406.9|84426.3|84401.3|52
1620313030000|2021-05-06 14:57:10|84431.8|84406.8|84446.6|84421.6|84446.6|84421.6|84431.4|84406.4|54
1620313040000|2021-05-06 14:57:20|84445.4|84420.4|84450.7|84425.7|84450.7|84425.7|84442.3|84417.3|53
1620313050000|2021-05-06 14:57:30|84448|84423|84431.6|84406.6|84448|84423|84428.6|84403.6|72
1620313060000|2021-05-06 14:57:40|84431.5|84406.5|84443.2|84418.2|84443.7|84418.7|84430.4|84405.4|56
1620313070000|2021-05-06 14:57:50|84442.6|84417.6|84446.2|84421.2|84454.6|84429.6|84441.1|84416.1|61
1620313080000|2021-05-06 14:58:00|84445.6|84420.6|84442|84417|84448.3|84423.3|84442|84417|63
1620313090000|2021-05-06 14:58:10|84438.3|84413.3|84434.8|84409.8|84438.3|84413.3|84430.6|84405.6|66
1620313100000|2021-05-06 14:58:20|84434.4|84409.4|84425.1|84400.1|84438.9|84412.2|84425|84388.9|72
1620313110000|2021-05-06 14:58:30|84425.4|84400.4|84439|84414|84439|84414|84419.9|84394.9|62
1620313120000|2021-05-06 14:58:40|84439.1|84414.1|84435.8|84410.8|84441.9|84416.9|84431.8|84406.8|55
1620313130000|2021-05-06 14:58:50|84435.7|84410.7|84442|84417|84443.5|84418.5|84435.7|84410.7|56
1620313140000|2021-05-06 14:59:00|84441.8|84416.8|84448.1|84423.1|84448.3|84423.3|84441|84416|68
1620313150000|2021-05-06 14:59:10|84448.8|84423.8|84438.6|84413.6|84449.3|84424.3|84436.9|84411.9|63
1620313160000|2021-05-06 14:59:20|84438.4|84413.4|84424.9|84399.9|84438.4|84413.4|84423.7|84398.7|59
1620313170000|2021-05-06 14:59:30|84421.2|84396.2|84421.4|84396.4|84423.5|84398.5|84409.9|84384.9|74
1620313180000|2021-05-06 14:59:40|84422.2|84397.2|84416.6|84391.6|84424.5|84399.5|84416.6|84391.6|71
1620313190000|2021-05-06 14:59:50|84415.9|84390.9|84421.1|84396.1|84422.2|84397.2|84414.2|84389.2|65
1620313200000|2021-05-06 15:00:00|84421.8|84396.8|84416|84391|84421.8|84396.8|84409|84384|62
1620313210000|2021-05-06 15:00:10|84417.1|84392.1|84419.6|84394.6|84420.4|84395.4|84415.1|84390.1|62
1620313220000|2021-05-06 15:00:20|84419|84394|84418.2|84393.2|84420.9|84395.9|84413|84388|66
1620313230000|2021-05-06 15:00:30|84418.1|84393.1|84414.1|84389.1|84422.2|84397.2|84412.9|84387.9|68
1620313240000|2021-05-06 15:00:40|84414|84389|84416.7|84391.7|84418.2|84393.2|84412.8|84387.8|52
1620313250000|2021-05-06 15:00:50|84416.5|84391.5|84429.9|84404.9|84432|84407|84415.4|84390.4|61
1620313260000|2021-05-06 15:01:00|84427.4|84402.4|84426.7|84401.7|84429.9|84404.9|84424.2|84399.2|61
1620313270000|2021-05-06 15:01:10|84426.2|84401.2|84430.5|84405.5|84432.7|84407.7|84425.4|84400.4|60
1620313280000|2021-05-06 15:01:20|84430.3|84405.3|84433.2|84408.2|84436.5|84411.5|84423.5|84398.5|69
1620313290000|2021-05-06 15:01:30|84432.5|84407.5|84433|84408|84437.9|84412.9|84432.5|84407.5|54
1620313300000|2021-05-06 15:01:40|84433.1|84408.1|84437.4|84412.4|84438.2|84413.2|84430.6|84405.6|59
1620313310000|2021-05-06 15:01:50|84437.7|84412.7|84434.9|84409.9|84437.7|84412.7|84431.9|84406.9|50
1620313320000|2021-05-06 15:02:00|84433.7|84408.7|84435.1|84410.1|84438.9|84413.9|84427.1|84402.1|62
1620313330000|2021-05-06 15:02:10|84435.5|84410.5|84437.8|84412.8|84439.2|84414.2|84433|84408|62
1620313340000|2021-05-06 15:02:20|84437.9|84412.9|84432.1|84407.1|84438.4|84413.4|84432.1|84407.1|61
1620313350000|2021-05-06 15:02:30|84431.8|84406.8|84444.5|84419.5|84444.7|84419.7|84430.9|84405.9|51
1620313360000|2021-05-06 15:02:40|84444.3|84419.3|84442.5|84417.5|84451.3|84426.3|84442.5|84417.5|41
1620313370000|2021-05-06 15:02:50|84443.8|84418.8|84439|84414|84443.8|84418.8|84434.8|84409.8|63
1620313380000|2021-05-06 15:03:00|84439.4|84414.4|84432.8|84407.8|84439.6|84414.6|84431.2|84406.2|48
1620313390000|2021-05-06 15:03:10|84432.9|84407.9|84437|84412|84437.5|84412.5|84431.4|84406.4|49
1620313400000|2021-05-06 15:03:20|84435.7|84410.7|84431.4|84406.4|84436.9|84411.9|84427.6|84402.6|52
1620313410000|2021-05-06 15:03:30|84431.7|84406.7|84424.9|84399.9|84435|84410|84424.9|84399.9|46
1620313420000|2021-05-06 15:03:40|84425.9|84400.9|84424.1|84399.1|84430.8|84405.8|84422.7|84397.7|56
1620313430000|2021-05-06 15:03:50|84423.3|84398.3|84429.2|84404.2|84430.1|84405.1|84422.8|84397.8|56
1620313440000|2021-05-06 15:04:00|84428.7|84403.7|84431.1|84406.1|84432.3|84407.3|84424.8|84399.8|45
1620313450000|2021-05-06 15:04:10|84431.2|84406.2|84437.9|84412.9|84441.3|84416.3|84428.8|84403.8|47
1620313460000|2021-05-06 15:04:20|84437.7|84412.7|84442.6|84417.6|84446.2|84421.2|84437.7|84412.7|46
1620313470000|2021-05-06 15:04:30|84442.4|84417.4|84439.4|84414.4|84445.9|84420.9|84438.6|84413.6|56
1620313480000|2021-05-06 15:04:40|84439.8|84414.8|84428.7|84403.7|84441.1|84416.1|84428|84403|39
1620313490000|2021-05-06 15:04:50|84428.2|84403.2|84442.8|84417.8|84447.4|84422.4|84428.2|84403.2|56
1620313500000|2021-05-06 15:05:00|84443|84418|84434.8|84409.8|84443.2|84418.2|84434.5|84409.5|60
1620313510000|2021-05-06 15:05:10|84435.8|84410.8|84434.4|84409.4|84438.7|84413.7|84432.1|84407.1|61
1620313520000|2021-05-06 15:05:20|84434.2|84409.2|84448.1|84423.1|84448.4|84423.4|84433.4|84408.4|48
1620313530000|2021-05-06 15:05:30|84448.6|84423.6|84449.5|84424.5|84449.8|84424.8|84444.2|84419.2|47
1620313540000|2021-05-06 15:05:40|84449|84424|84451.1|84426.1|84451.7|84426.7|84448.4|84423.4|32
1620313550000|2021-05-06 15:05:50|84451|84426|84459.6|84434.6|84459.6|84434.6|84448.6|84423.6|58
1620313560000|2021-05-06 15:06:00|84458.8|84433.8|84468.9|84443.9|84468.9|84443.9|84457.9|84432.9|57
1620313570000|2021-05-06 15:06:10|84470.2|84445.2|84479.9|84454.9|84480.5|84455.5|84469.4|84444.4|35
1620313580000|2021-05-06 15:06:20|84480.6|84455.6|84469.2|84444.2|84481.7|84456.7|84467.7|84442.7|47
1620313590000|2021-05-06 15:06:30|84469.1|84444.1|84473.5|84448.5|84473.7|84448.7|84465.7|84440.7|41
1620313600000|2021-05-06 15:06:40|84473.8|84448.8|84475.1|84450.1|84476|84451|84471.9|84446.9|36
1620313610000|2021-05-06 15:06:50|84474.1|84449.1|84474.4|84449.4|84477.9|84452.9|84474.1|84449.1|47
1620313620000|2021-05-06 15:07:00|84476.1|84451.1|84482.5|84457.5|84486.9|84461.9|84476.1|84451.1|51
1620313630000|2021-05-06 15:07:10|84482.6|84457.6|84485.6|84460.6|84486.6|84461.6|84481.1|84456.1|49
1620313640000|2021-05-06 15:07:20|84486.4|84461.4|84460.7|84435.7|84486.4|84461.4|84459.5|84434.5|52
1620313650000|2021-05-06 15:07:30|84460.3|84435.3|84462.2|84437.2|84462.6|84437.6|84457.1|84432.1|53
1620313660000|2021-05-06 15:07:40|84463.5|84438.5|84448.6|84423.6|84464.1|84439.1|84447.5|84422.5|50
1620313670000|2021-05-06 15:07:50|84450|84425|84456.8|84431.8|84467.7|84442.7|84450|84425|62
1620313680000|2021-05-06 15:08:00|84456.3|84431.3|84442.8|84417.8|84459.5|84434.5|84442.3|84417.3|57
1620313690000|2021-05-06 15:08:10|84443.3|84418.3|84444.1|84419.1|84446.1|84421.1|84439.5|84414.5|40
1620313700000|2021-05-06 15:08:20|84445.4|84420.4|84448|84423|84449.3|84424.3|84443.3|84418.3|49
1620313710000|2021-05-06 15:08:30|84447.9|84422.9|84457.1|84432.1|84457.9|84432.9|84446.5|84421.5|44
1620313720000|2021-05-06 15:08:40|84456.4|84431.4|84459|84434|84460.7|84435.7|84456.4|84431.4|36
1620313730000|2021-05-06 15:08:50|84458.8|84433.8|84459|84434|84459.2|84434.2|84457.1|84432.1|18
1620313740000|2021-05-06 15:09:00|84459.1|84434.1|84457.6|84432.6|84459.1|84434.1|84455.6|84430.6|35
1620313750000|2021-05-06 15:09:10|84457.3|84432.3|84461|84436|84461.1|84436.1|84456.5|84431.5|32
1620313760000|2021-05-06 15:09:20|84458.9|84433.9|84450.5|84425.5|84460.2|84435.2|84444.6|84419.6|39
1620313770000|2021-05-06 15:09:30|84449.1|84424.1|84459.1|84434.1|84459.1|84434.1|84447.4|84422.4|46
1620313780000|2021-05-06 15:09:40|84458.6|84433.6|84449.2|84424.2|84459.7|84434.7|84449.2|84424.2|48
1620313790000|2021-05-06 15:09:50|84449.7|84424.7|84459.9|84434.9|84459.9|84434.9|84448.9|84423.9|49
1620313800000|2021-05-06 15:10:00|84463.2|84438.2|84449.2|84424.2|84466.3|84441.3|84449.2|84424.2|46
1620313810000|2021-05-06 15:10:10|84449.7|84424.7|84440.1|84415.1|84449.8|84424.8|84439.8|84414.8|50
1620313820000|2021-05-06 15:10:20|84440.9|84415.9|84446.6|84421.6|84449.2|84424.2|84439.9|84414.9|43
1620313830000|2021-05-06 15:10:30|84446.4|84421.4|84440.7|84415.7|84446.4|84421.4|84440|84415|41
1620313840000|2021-05-06 15:10:40|84440.6|84415.6|84428.9|84403.9|84442.7|84417.7|84427.7|84402.7|47
1620313850000|2021-05-06 15:10:50|84428.6|84403.6|84433.9|84408.9|84434.2|84409.2|84428.6|84403.6|45
1620313860000|2021-05-06 15:11:00|84434.2|84409.2|84435.9|84410.9|84436.7|84411.7|84432.3|84407.3|42
1620313870000|2021-05-06 15:11:10|84435.7|84410.7|84436.8|84411.8|84438.6|84413.6|84435.2|84410.2|29
1620313880000|2021-05-06 15:11:20|84436.7|84411.7|84438.9|84413.9|84442.1|84417.1|84436.2|84411.2|54
1620313890000|2021-05-06 15:11:30|84439|84414|84445.5|84420.5|84447.2|84422.2|84438.2|84413.2|39
1620313900000|2021-05-06 15:11:40|84445.2|84420.2|84453.1|84428.1|84453.1|84428.1|84444.8|84419.8|43
1620313910000|2021-05-06 15:11:50|84452.8|84427.8|84446.5|84421.5|84452.8|84427.8|84446.4|84421.4|42
1620313920000|2021-05-06 15:12:00|84445.9|84420.9|84449.9|84424.9|84450.4|84425.4|84445.7|84420.7|50
1620313930000|2021-05-06 15:12:10|84450.3|84425.3|84446|84421|84450.3|84425.3|84445.3|84420.3|46
1620313940000|2021-05-06 15:12:20|84446.9|84421.9|84444.3|84419.3|84446.9|84421.9|84443.7|84418.7|47
1620313950000|2021-05-06 15:12:30|84444.1|84419.1|84445.8|84420.8|84447|84422|84442.6|84417.6|39
1620313960000|2021-05-06 15:12:40|84446.1|84421.1|84446.2|84421.2|84447|84422|84445|84420|41
1620313970000|2021-05-06 15:12:50|84446.9|84421.9|84443.9|84418.9|84446.9|84421.9|84443.9|84418.9|40
1620313980000|2021-05-06 15:13:00|84444.3|84419.3|84444.9|84419.9|84446.5|84421.5|84443.7|84418.7|38
1620313990000|2021-05-06 15:13:10|84444.8|84419.8|84445.9|84420.9|84445.9|84420.9|84443.6|84418.6|24
1620314000000|2021-05-06 15:13:20|84445.8|84420.8|84446.3|84421.3|84448.4|84423.4|84445.1|84420.1|39
1620314010000|2021-05-06 15:13:30|84446.2|84421.2|84446|84421|84447.1|84422.1|84445.3|84420.3|26
1620314020000|2021-05-06 15:13:40|84446.1|84421.1|84446.8|84421.8|84447|84422|84445|84420|26
1620314030000|2021-05-06 15:13:50|84446.9|84421.9|84447.2|84422.2|84447.2|84422.2|84446.1|84421.1|23
1620314040000|2021-05-06 15:14:00|84447|84422|84451.5|84426.5|84451.5|84426.5|84446.8|84421.8|25
1620314050000|2021-05-06 15:14:10|84452.1|84427.1|84445|84420|84454.2|84429.2|84445|84420|28
1620314060000|2021-05-06 15:14:20|84446.8|84421.8|84439.7|84414.7|84446.8|84421.8|84438.3|84413.3|38
1620314070000|2021-05-06 15:14:30|84439|84414|84438.9|84413.9|84440.8|84415.8|84434|84409|39
1620314080000|2021-05-06 15:14:40|84439.6|84414.6|84437.4|84412.4|84440.3|84415.3|84437|84412|40
1620314090000|2021-05-06 15:14:50|84436.2|84411.2|84433.6|84408.6|84436.2|84411.2|84433.5|84408.5|34
1620314100000|2021-05-06 15:15:00|84433.3|84408.3|84441.2|84416.2|84441.8|84416.8|84432.2|84407.2|47
1620314110000|2021-05-06 15:15:10|84440.6|84415.6|84446.5|84421.5|84447.7|84422.7|84440.4|84415.4|38
1620314120000|2021-05-06 15:15:20|84447|84422|84445.3|84420.3|84447.1|84422.1|84445.1|84420.1|39
1620314130000|2021-05-06 15:15:30|84445.2|84420.2|84447.7|84422.7|84449.6|84424.6|84444.7|84419.7|31
1620314140000|2021-05-06 15:15:40|84447.4|84422.4|84454.5|84429.5|84458.1|84433.1|84447.4|84422.4|40
1620314150000|2021-05-06 15:15:50|84454.6|84429.6|84454.7|84429.7|84456.5|84431.5|84448.8|84423.8|47
1620314160000|2021-05-06 15:16:00|84454.5|84429.5|84435|84410|84455.3|84430.3|84432.6|84407.6|56
1620314170000|2021-05-06 15:16:10|84434.9|84409.9|84435.9|84410.9|84438.9|84413.9|84434.7|84409.7|35
1620314180000|2021-05-06 15:16:20|84437.1|84412.1|84448.3|84423.3|84449.2|84424.2|84436.9|84411.9|28
1620314190000|2021-05-06 15:16:30|84448.7|84423.7|84448.6|84423.6|84462.4|84426.3|84447.7|84412.4|44
1620314200000|2021-05-06 15:16:40|84448.1|84423.1|84464.9|84414.9|84464.9|84429.1|84447.8|84412.9|28
1620314210000|2021-05-06 15:16:50|84451.9|84426.9|84456.7|84431.7|84469.3|84432.6|84451.8|84418.2|46
1620314220000|2021-05-06 15:17:00|84456.6|84431.6|84447.2|84422.2|84461|84432|84446.6|84408.7|45
1620314230000|2021-05-06 15:17:10|84447.1|84422.1|84448.5|84423.5|84448.8|84423.8|84445.9|84420.9|20
1620314240000|2021-05-06 15:17:20|84447.4|84422.4|84449.6|84424.6|84450.5|84425.5|84445.4|84420.4|33
1620314250000|2021-05-06 15:17:30|84449.1|84424.1|84449.1|84424.1|84450.8|84425.8|84448.4|84423.4|36
1620314260000|2021-05-06 15:17:40|84449.2|84424.2|84440.5|84415.5|84449.3|84424.3|84437.8|84412.8|30
1620314270000|2021-05-06 15:17:50|84440|84415|84449.6|84399.6|84449.6|84415.1|84437.3|84399.6|25
1620314280000|2021-05-06 15:18:00|84449.8|84399.8|84446.4|84396.4|84451.7|84414.2|84432.9|84393.2|53
1620314290000|2021-05-06 15:18:10|84446.3|84396.3|84448.7|84398.7|84448.7|84398.7|84446.3|84396.3|31
1620314300000|2021-05-06 15:18:20|84448|84398|84446|84396|84448.7|84398.7|84445.6|84395.6|24
1620314310000|2021-05-06 15:18:30|84445.9|84395.9|84442.9|84392.9|84447|84397|84440.3|84390.3|37
1620314320000|2021-05-06 15:18:40|84443|84393|84429.7|84404.7|84443|84405.9|84428.5|84392.1|37
1620314330000|2021-05-06 15:18:50|84439.5|84389.5|84427.2|84402.2|84439.8|84403.6|84427.2|84389.5|25
1620314340000|2021-05-06 15:19:00|84427.7|84402.7|84440|84390|84441.7|84403.3|84426|84386.3|43
1620314350000|2021-05-06 15:19:10|84440.1|84390.1|84437.5|84387.5|84440.8|84390.8|84437|84387|39
1620314360000|2021-05-06 15:19:20|84437.4|84387.4|84439.7|84389.7|84439.7|84389.7|84436.2|84386.2|23
1620314370000|2021-05-06 15:19:30|84439.6|84389.6|84435|84410|84447.4|84411.3|84433.5|84388.3|46
1620314380000|2021-05-06 15:19:40|84434.7|84409.7|84445.8|84395.8|84448.3|84414.2|84434.1|84395.5|38
1620314390000|2021-05-06 15:19:50|84445.3|84395.3|84446.1|84396.1|84447.4|84397.4|84444|84394|30
1620314400000|2021-05-06 15:20:00|84446.5|84396.5|84437.1|84412.1|84446.6|84413.1|84433|84394.9|44
1620314410000|2021-05-06 15:20:10|84436.7|84411.7|84432.2|84407.2|84436.7|84411.7|84432.2|84407.2|31
1620314420000|2021-05-06 15:20:20|84432.9|84407.9|84432.7|84407.7|84447.2|84409.7|84430.4|84394.6|34
1620314430000|2021-05-06 15:20:30|84432.8|84407.8|84441.2|84416.2|84452|84418.3|84432.7|84396.8|60
1620314440000|2021-05-06 15:20:40|84440|84415|84439.1|84414.1|84450|84416.9|84434.7|84396.5|55
1620314450000|2021-05-06 15:20:50|84438.7|84413.7|84437.6|84412.6|84439.6|84414.6|84436.1|84411.1|33
1620314460000|2021-05-06 15:21:00|84438|84413|84439.2|84414.2|84439.2|84414.2|84437.4|84412.4|31
1620314470000|2021-05-06 15:21:10|84439.3|84414.3|84448.4|84423.4|84448.4|84423.4|84438.5|84413.5|52
1620314480000|2021-05-06 15:21:20|84447.9|84422.9|84461.1|84411.1|84461.1|84429.1|84444.3|84411.1|39
1620314490000|2021-05-06 15:21:30|84450.8|84425.8|84453.4|84428.4|84454.6|84429.6|84450.8|84425.8|42
1620314500000|2021-05-06 15:21:40|84453.3|84428.3|84465.5|84440.5|84466.5|84441.5|84453|84428|45
1620314510000|2021-05-06 15:21:50|84477.1|84427.1|84466|84441|84478.6|84443.2|84465.8|84426.6|43
1620314520000|2021-05-06 15:22:00|84466.1|84441.1|84462.7|84437.7|84468.8|84443.8|84462.7|84437.7|38
1620314530000|2021-05-06 15:22:10|84464.3|84439.3|84457.6|84432.6|84465.7|84440.7|84456.7|84431.7|37
1620314540000|2021-05-06 15:22:20|84458|84433|84454.4|84404.4|84467.9|84433|84449.9|84403.4|57
1620314550000|2021-05-06 15:22:30|84453.8|84403.8|84446.3|84396.3|84455.8|84405.8|84446.3|84396.3|40
1620314560000|2021-05-06 15:22:40|84446|84396|84445.1|84395.1|84446.9|84396.9|84442.4|84392.4|46
1620314570000|2021-05-06 15:22:50|84443.5|84393.5|84446.5|84396.5|84446.5|84396.5|84443.2|84393.2|25
1620314580000|2021-05-06 15:23:00|84446.9|84396.9|84419.8|84394.8|84446.9|84403.4|84419.4|84381.1|46
1620314590000|2021-05-06 15:23:10|84419.3|84394.3|84426|84376|84431.3|84394.3|84414.2|84376|43
1620314600000|2021-05-06 15:23:20|84425.1|84375.1|84413.6|84388.6|84428|84391.1|84410.5|84373.9|47
1620314610000|2021-05-06 15:23:30|84428.7|84378.7|84423.6|84373.6|84429.1|84388.3|84409.3|84370.5|45
1620314620000|2021-05-06 15:23:40|84423.8|84373.8|84420.3|84370.3|84423.9|84386.2|84409.2|84369.2|43
1620314630000|2021-05-06 15:23:50|84419.9|84369.9|84405.9|84380.9|84420.6|84381.1|84403|84366|48
1620314640000|2021-05-06 15:24:00|84406.1|84381.1|84406.2|84381.2|84406.2|84381.2|84403.6|84378.6|34
1620314650000|2021-05-06 15:24:10|84406.1|84381.1|84412.7|84387.7|84412.7|84387.7|84404.3|84379.3|48
1620314660000|2021-05-06 15:24:20|84412.3|84387.3|84417.1|84392.1|84425.5|84392.1|84412.3|84374.2|44
1620314670000|2021-05-06 15:24:30|84415|84390|84404.8|84379.8|84422.2|84390|84404.8|84365|44
1620314680000|2021-05-06 15:24:40|84405.9|84380.9|84406|84381|84407.4|84382.4|84403.1|84378.1|35
1620314690000|2021-05-06 15:24:50|84406.2|84381.2|84410.5|84385.5|84412.7|84387.7|84404.9|84379.9|32
1620314700000|2021-05-06 15:25:00|84410.8|84385.8|84409.1|84384.1|84411.2|84386.2|84399.3|84374.3|54
1620314710000|2021-05-06 15:25:10|84408.9|84383.9|84405.7|84380.7|84408.9|84383.9|84405.1|84380.1|28
1620314720000|2021-05-06 15:25:20|84406.1|84381.1|84407.8|84382.8|84414.6|84389.6|84404.8|84379.8|54
1620314730000|2021-05-06 15:25:30|84407.9|84382.9|84398.8|84373.8|84408.6|84383.6|84398.7|84373.7|42
1620314740000|2021-05-06 15:25:40|84400.7|84375.7|84402.1|84377.1|84406|84381|84400.7|84375.7|54
1620314750000|2021-05-06 15:25:50|84402|84377|84398.8|84373.8|84402|84377|84398.1|84373.1|47
1620314760000|2021-05-06 15:26:00|84399|84374|84399.2|84374.2|84399.6|84374.6|84394.7|84369.7|59
1620314770000|2021-05-06 15:26:10|84399.1|84374.1|84396.3|84371.3|84399.3|84374.3|84395.4|84370.4|34
1620314780000|2021-05-06 15:26:20|84396|84371|84391.3|84366.3|84396.1|84371.1|84391.3|84366.3|37
1620314790000|2021-05-06 15:26:30|84390.7|84365.7|84379.3|84354.3|84407.5|84365.7|84379.3|84354.3|50
1620314800000|2021-05-06 15:26:40|84379.4|84354.4|84380.5|84355.5|84392.6|84357.6|84379.3|84342.6|50
1620314810000|2021-05-06 15:26:50|84380.8|84355.8|84396.9|84371.9|84399.1|84374.1|84380.8|84355.8|55
1620314820000|2021-05-06 15:27:00|84396|84371|84387.9|84362.9|84404.3|84373.2|84385|84351.9|44
1620314830000|2021-05-06 15:27:10|84386.4|84361.4|84381.8|84356.8|84387|84362|84381.8|84356.8|48
1620314840000|2021-05-06 15:27:20|84381.9|84356.9|84387|84362|84389.6|84364.6|84381.9|84356.9|43
1620314850000|2021-05-06 15:27:30|84387.6|84362.6|84400.7|84375.7|84404.6|84375.7|84386.5|84352|54
1620314860000|2021-05-06 15:27:40|84399.7|84374.7|84402.6|84377.6|84402.6|84377.6|84398.2|84373.2|61
1620314870000|2021-05-06 15:27:50|84401.7|84376.7|84416.8|84366.8|84417|84379|84401.3|84364.8|36
1620314880000|2021-05-06 15:28:00|84397|84372|84402.3|84352.3|84403.1|84372|84382.6|84351.1|53
1620314890000|2021-05-06 15:28:10|84402.5|84352.5|84399.1|84374.1|84412.1|84377|84389.4|84352.2|48
1620314900000|2021-05-06 15:28:20|84399.2|84374.2|84402.8|84377.8|84403.3|84378.3|84399|84374|27
1620314910000|2021-05-06 15:28:30|84401|84376|84400.5|84375.5|84416.3|84379.5|84398.8|84366.3|58
1620314920000|2021-05-06 15:28:40|84400.2|84375.2|84401.4|84376.4|84402.7|84377.7|84399.8|84374.8|42
1620314930000|2021-05-06 15:28:50|84400|84375|84397|84372|84409.9|84375.5|84396.8|84358|37
1620314940000|2021-05-06 15:29:00|84397.2|84372.2|84407.1|84357.1|84407.1|84372.3|84387.4|84350.5|57
1620314950000|2021-05-06 15:29:10|84407|84357|84411|84361|84415.5|84376.3|84400.5|84356.7|53
1620314960000|2021-05-06 15:29:20|84411.2|84361.2|84408.2|84358.2|84412.6|84369.5|84393.5|84356.6|53
1620314970000|2021-05-06 15:29:30|84407.3|84357.3|84434.1|84384.1|84434.2|84384.2|84406.9|84356.9|58
1620314980000|2021-05-06 15:29:40|84433.6|84383.6|84432.9|84382.9|84434.8|84384.8|84429.8|84379.8|65
1620314990000|2021-05-06 15:29:50|84433|84383|84435.8|84385.8|84443|84393|84426.4|84376.4|77
1620315000000|2021-05-06 15:30:00|84439.4|84389.4|84414.2|84364.2|84440.7|84390.7|84414.1|84364.1|61
1620315010000|2021-05-06 15:30:10|84414.4|84364.4|84404.5|84354.5|84414.4|84364.4|84399.1|84349.1|58
1620315020000|2021-05-06 15:30:20|84405.4|84355.4|84405.7|84355.7|84406.1|84356.1|84403.2|84353.2|53
1620315030000|2021-05-06 15:30:30|84404.8|84354.8|84398.4|84348.4|84405.8|84355.8|84397.8|84347.8|49
1620315040000|2021-05-06 15:30:40|84397.8|84347.8|84392.4|84342.4|84398|84348|84385.9|84335.9|60
1620315050000|2021-05-06 15:30:50|84393.2|84343.2|84392.7|84342.7|84395.9|84345.9|84388.9|84338.9|61
1620315060000|2021-05-06 15:31:00|84393.3|84343.3|84396.9|84346.9|84397.9|84347.9|84391.4|84341.4|52
1620315070000|2021-05-06 15:31:10|84396.1|84346.1|84403.8|84353.8|84404.4|84354.4|84395.2|84345.2|34
1620315080000|2021-05-06 15:31:20|84403.9|84353.9|84403.2|84353.2|84407.3|84357.3|84402.5|84352.5|41
1620315090000|2021-05-06 15:31:30|84401.9|84351.9|84403.1|84353.1|84405.8|84355.8|84401.4|84351.4|43
1620315100000|2021-05-06 15:31:40|84402.9|84352.9|84402.3|84352.3|84403.8|84353.8|84400.6|84350.6|40
1620315110000|2021-05-06 15:31:50|84402.4|84352.4|84404.5|84354.5|84404.5|84364.9|84389.2|84350.4|42
1620315120000|2021-05-06 15:32:00|84405.2|84355.2|84392.5|84367.5|84406.5|84369.3|84392|84354.1|42
1620315130000|2021-05-06 15:32:10|84392.1|84367.1|84391.4|84366.4|84393.5|84368.5|84391.4|84366.4|27
1620315140000|2021-05-06 15:32:20|84391.3|84366.3|84390.3|84365.3|84392|84367|84387.5|84362.5|46
1620315150000|2021-05-06 15:32:30|84390.1|84365.1|84389.8|84364.8|84391|84366|84387|84362|36
1620315160000|2021-05-06 15:32:40|84390.2|84365.2|84385.8|84360.8|84390.3|84365.3|84384.5|84359.5|32
1620315170000|2021-05-06 15:32:50|84383.1|84358.1|84388.6|84363.6|84390.7|84365.7|84383.1|84358.1|36
1620315180000|2021-05-06 15:33:00|84388.4|84363.4|84387.2|84362.2|84389.2|84364.2|84387.2|84362.2|38
1620315190000|2021-05-06 15:33:10|84387.3|84362.3|84386.9|84361.9|84389.3|84364.3|84384.2|84359.2|44
1620315200000|2021-05-06 15:33:20|84386.7|84361.7|84387.8|84362.8|84389.4|84364.4|84386.7|84361.7|41
1620315210000|2021-05-06 15:33:30|84387.5|84362.5|84390.5|84365.5|84391.3|84366.3|84386.1|84361.1|36
1620315220000|2021-05-06 15:33:40|84390.3|84365.3|84391.5|84366.5|84391.6|84366.6|84389.9|84364.9|36
1620315230000|2021-05-06 15:33:50|84390.5|84365.5|84392.4|84367.4|84392.8|84367.8|84389.3|84364.3|24
1620315240000|2021-05-06 15:34:00|84391.9|84366.9|84383.9|84358.9|84392.6|84367.6|84383.9|84358.9|40
1620315250000|2021-05-06 15:34:10|84384.3|84359.3|84385|84360|84386|84361|84382|84357|38
1620315260000|2021-05-06 15:34:20|84385.4|84360.4|84380.6|84355.6|84385.4|84360.4|84379.1|84354.1|46
1620315270000|2021-05-06 15:34:30|84380|84355|84385.6|84360.6|84385.6|84360.6|84379|84354|40
1620315280000|2021-05-06 15:34:40|84384.4|84359.4|84382|84357|84388.1|84363.1|84380.6|84355.6|39
1620315290000|2021-05-06 15:34:50|84383.4|84358.4|84382.6|84357.6|84387.2|84362.2|84382.1|84357.1|45
1620315300000|2021-05-06 15:35:00|84382.7|84357.7|84383.2|84358.2|84383.5|84358.5|84381.9|84356.9|37
1620315310000|2021-05-06 15:35:10|84383|84358|84382.3|84357.3|84383.3|84358.3|84380.5|84355.5|31
1620315320000|2021-05-06 15:35:20|84382.2|84357.2|84376.5|84351.5|84386.8|84361.8|84376.5|84351.5|52
1620315330000|2021-05-06 15:35:30|84376|84351|84380.3|84355.3|84380.3|84355.3|84376|84351|46
1620315340000|2021-05-06 15:35:40|84379.7|84354.7|84383.2|84358.2|84383.9|84358.9|84379.7|84354.7|33
1620315350000|2021-05-06 15:35:50|84383.3|84358.3|84383.7|84358.7|84383.7|84358.7|84382.2|84357.2|23
1620315360000|2021-05-06 15:36:00|84383.5|84358.5|84383.3|84358.3|84384|84359|84381.3|84356.3|27
1620315370000|2021-05-06 15:36:10|84383.6|84358.6|84384.2|84359.2|84384.4|84359.4|84381.5|84356.5|31
1620315380000|2021-05-06 15:36:20|84383.9|84358.9|84378.7|84353.7|84384.2|84359.2|84377.6|84352.6|60
1620315390000|2021-05-06 15:36:30|84379.1|84354.1|84382.4|84357.4|84383.7|84358.7|84378.8|84353.8|42
1620315400000|2021-05-06 15:36:40|84382.5|84357.5|84388.3|84363.3|84389|84364|84381.9|84356.9|46
1620315410000|2021-05-06 15:36:50|84388|84363|84385.7|84360.7|84388.5|84363.5|84384.3|84359.3|31
1620315420000|2021-05-06 15:37:00|84385.9|84360.9|84384.5|84359.5|84385.9|84360.9|84382.9|84357.9|36
1620315430000|2021-05-06 15:37:10|84384.6|84359.6|84382.9|84357.9|84385.9|84360.9|84382.9|84357.9|28
1620315440000|2021-05-06 15:37:20|84382.6|84357.6|84384.7|84359.7|84387.3|84362.3|84382.1|84357.1|47
1620315450000|2021-05-06 15:37:30|84384.8|84359.8|84389.4|84364.4|84389.9|84364.9|84384.8|84359.8|35
1620315460000|2021-05-06 15:37:40|84388.9|84363.9|84388.5|84363.5|84390|84365|84386.6|84361.6|31
1620315470000|2021-05-06 15:37:50|84388.4|84363.4|84388.4|84363.4|84388.7|84363.7|84387.8|84362.8|24
1620315480000|2021-05-06 15:38:00|84387.7|84362.7|84387.8|84362.8|84389|84364|84384.1|84359.1|49
1620315490000|2021-05-06 15:38:10|84387.5|84362.5|84388.9|84363.9|84389.6|84364.6|84386.4|84361.4|38
1620315500000|2021-05-06 15:38:20|84389|84364|84389.4|84364.4|84390.3|84365.3|84387.5|84362.5|28
1620315510000|2021-05-06 15:38:30|84389.7|84364.7|84393.6|84368.6|84394.5|84369.5|84389.5|84364.5|24
1620315520000|2021-05-06 15:38:40|84394.7|84369.7|84391.4|84366.4|84395.5|84370.5|84390.5|84365.5|33
1620315530000|2021-05-06 15:38:50|84390.5|84365.5|84389.1|84364.1|84394.9|84369.9|84389.1|84364.1|34
1620315540000|2021-05-06 15:39:00|84389.6|84364.6|84389.1|84364.1|84390.9|84365.9|84389|84364|43
1620315550000|2021-05-06 15:39:10|84388.8|84363.8|84389.8|84364.8|84389.8|84364.8|84388.7|84363.7|26
1620315560000|2021-05-06 15:39:20|84389.6|84364.6|84389.7|84364.7|84389.7|84364.7|84388.7|84363.7|13
1620315570000|2021-05-06 15:39:30|84389.3|84364.3|84387.6|84337.6|84390.7|84365.5|84380|84331.9|50
1620315580000|2021-05-06 15:39:40|84386.7|84336.7|84382.4|84332.4|84386.9|84336.9|84379.6|84329.6|32
1620315590000|2021-05-06 15:39:50|84382.3|84332.3|84383.8|84333.8|84384.9|84344.5|84368.6|84331.2|32
1620315600000|2021-05-06 15:40:00|84382.9|84332.9|84370.2|84345.2|84384.1|84346.2|84366.3|84331.4|53
1620315610000|2021-05-06 15:40:10|84369.9|84344.9|84366.3|84341.3|84370.3|84345.3|84363.9|84338.9|42
1620315620000|2021-05-06 15:40:20|84366.7|84341.7|84369|84344|84369|84344|84364.4|84339.4|30
1620315630000|2021-05-06 15:40:30|84367.7|84342.7|84380.9|84330.9|84382.5|84343.4|84364.9|84330.7|20
1620315640000|2021-05-06 15:40:40|84380.3|84330.3|84368.4|84343.4|84380.3|84343.4|84366.8|84329.4|21
1620315650000|2021-05-06 15:40:50|84368.3|84343.3|84373.8|84348.8|84373.8|84348.8|84366.8|84341.8|30
1620315660000|2021-05-06 15:41:00|84374.1|84349.1|84372.8|84347.8|84376.5|84351.5|84371.5|84346.5|38
1620315670000|2021-05-06 15:41:10|84373|84348|84372.5|84347.5|84376.2|84351.2|84371.1|84346.1|55
1620315680000|2021-05-06 15:41:20|84370.1|84345.1|84379.8|84329.8|84383.7|84345.1|84368.1|84327.9|55
1620315690000|2021-05-06 15:41:30|84380.8|84330.8|84380.8|84330.8|84381.6|84331.6|84380|84330|16
1620315700000|2021-05-06 15:41:40|84380.4|84330.4|84381.5|84331.5|84381.8|84331.8|84380.3|84330.3|23
1620315710000|2021-05-06 15:41:50|84381.3|84331.3|84384.1|84334.1|84384.2|84334.2|84380.3|84330.3|38
1620315720000|2021-05-06 15:42:00|84383.7|84333.7|84383.2|84333.2|84383.7|84333.7|84382.5|84332.5|31
1620315730000|2021-05-06 15:42:10|84383.8|84333.8|84375.1|84350.1|84383.9|84350.8|84370.8|84333.7|28
1620315740000|2021-05-06 15:42:20|84374.7|84349.7|84375.5|84350.5|84376.8|84351.8|84374.4|84349.4|36
1620315750000|2021-05-06 15:42:30|84375.3|84350.3|84389.3|84339.3|84392.5|84353|84374.8|84339.3|31
1620315760000|2021-05-06 15:42:40|84388.7|84338.7|84376.2|84351.2|84391.8|84353.3|84375.9|84338.7|30
1620315770000|2021-05-06 15:42:50|84376.9|84351.9|84377.7|84352.7|84378.7|84353.7|84376.5|84351.5|21
1620315780000|2021-05-06 15:43:00|84378|84353|84372.8|84347.8|84378|84353|84370.1|84345.1|44
1620315790000|2021-05-06 15:43:10|84372.6|84347.6|84376.8|84351.8|84378.1|84353.1|84372.6|84347.6|35
1620315800000|2021-05-06 15:43:20|84376.2|84351.2|84378.7|84353.7|84379.6|84354.6|84375.3|84350.3|47
1620315810000|2021-05-06 15:43:30|84378.5|84353.5|84382.3|84357.3|84383.5|84358.5|84378.5|84353.5|42
1620315820000|2021-05-06 15:43:40|84382.5|84357.5|84384.8|84359.8|84388.6|84363.6|84382.5|84357.5|48
1620315830000|2021-05-06 15:43:50|84384.9|84359.9|84384.5|84359.5|84387.2|84362.2|84384|84359|40
1620315840000|2021-05-06 15:44:00|84384.6|84359.6|84382.5|84357.5|84384.6|84359.6|84381.2|84356.2|30
1620315850000|2021-05-06 15:44:10|84383.2|84358.2|84374.8|84349.8|84394.3|84358.2|84373.6|84337.6|38
1620315860000|2021-05-06 15:44:20|84374.3|84349.3|84378.7|84353.7|84379.6|84354.6|84374.3|84349.3|33
1620315870000|2021-05-06 15:44:30|84378.4|84353.4|84378.2|84353.2|84378.5|84353.5|84377.3|84352.3|32
1620315880000|2021-05-06 15:44:40|84377.9|84352.9|84375.3|84350.3|84378.1|84353.1|84375|84350|34
1620315890000|2021-05-06 15:44:50|84375.1|84350.1|84371.7|84346.7|84375.6|84350.6|84371.4|84346.4|25
1620315900000|2021-05-06 15:45:00|84371.9|84346.9|84372.9|84347.9|84373|84348|84370.4|84345.4|21
1620315910000|2021-05-06 15:45:10|84372.7|84347.7|84371.8|84346.8|84372.7|84347.7|84371.5|84346.5|21
1620315920000|2021-05-06 15:45:20|84372.3|84347.3|84381.2|84356.2|84381.2|84356.2|84372.3|84347.3|23
1620315930000|2021-05-06 15:45:30|84382.1|84357.1|84383|84358|84383.9|84358.9|84381|84356|29
1620315940000|2021-05-06 15:45:40|84383.1|84358.1|84383.3|84358.3|84383.5|84358.5|84381.2|84356.2|17
1620315950000|2021-05-06 15:45:50|84383.5|84358.5|84384.2|84359.2|84385.9|84360.9|84383.5|84358.5|25
1620315960000|2021-05-06 15:46:00|84384.3|84359.3|84384|84359|84385.7|84360.7|84381.3|84356.3|33
1620315970000|2021-05-06 15:46:10|84382.7|84357.7|84384.3|84359.3|84397.3|84360.5|84382.7|84345.5|31
1620315980000|2021-05-06 15:46:20|84384.1|84359.1|84384|84359|84386.7|84361.7|84380.4|84355.4|44
1620315990000|2021-05-06 15:46:30|84385|84360|84385.8|84360.8|84387.1|84362.1|84384.1|84359.1|31
1620316000000|2021-05-06 15:46:40|84385.6|84360.6|84386.6|84361.6|84387.4|84362.4|84385.6|84360.6|18
1620316010000|2021-05-06 15:46:50|84387|84362|84386.4|84361.4|84387|84362|84386|84361|16
1620316020000|2021-05-06 15:47:00|84386.5|84361.5|84382.4|84357.4|84388.1|84363.1|84381.5|84356.5|42
1620316030000|2021-05-06 15:47:10|84382.7|84357.7|84379.1|84354.1|84382.7|84357.7|84377.7|84352.7|30
1620316040000|2021-05-06 15:47:20|84379.4|84354.4|84384.1|84359.1|84384.7|84359.7|84378.9|84353.9|28
1620316050000|2021-05-06 15:47:30|84384.2|84359.2|84382.7|84357.7|84384.5|84359.5|84382.7|84357.7|20
1620316060000|2021-05-06 15:47:40|84382.8|84357.8|84383.6|84358.6|84384.7|84359.7|84382.8|84357.8|28
1620316070000|2021-05-06 15:47:50|84383.5|84358.5|84384.1|84359.1|84384.8|84359.8|84383.5|84358.5|17
1620316080000|2021-05-06 15:48:00|84384.4|84359.4|84385.6|84360.6|84386.9|84361.9|84383.3|84358.3|18
1620316090000|2021-05-06 15:48:10|84386.7|84361.7|84413.1|84363.1|84413.6|84367|84386|84355.8|52
1620316100000|2021-05-06 15:48:20|84413.2|84363.2|84396.9|84371.9|84414.4|84373.6|84396.4|84360.7|45
1620316110000|2021-05-06 15:48:30|84396.3|84371.3|84413.1|84363.1|84413.6|84375.7|84396.3|84361.5|46
1620316120000|2021-05-06 15:48:40|84413.3|84363.3|84416.2|84366.2|84416.4|84366.4|84412.9|84362.9|37
1620316130000|2021-05-06 15:48:50|84404.3|84379.3|84417.9|84367.9|84418|84379.6|84402.4|84365.4|39
1620316140000|2021-05-06 15:49:00|84417.5|84367.5|84416.4|84366.4|84417.6|84367.6|84416.4|84366.4|36
1620316150000|2021-05-06 15:49:10|84416.6|84366.6|84417.4|84367.4|84418|84368|84416.4|84366.4|42
1620316160000|2021-05-06 15:49:20|84416.9|84366.9|84399.6|84374.6|84417.7|84376.8|84398.7|84365.2|36
1620316170000|2021-05-06 15:49:30|84400.1|84375.1|84405.4|84355.4|84410.4|84375.2|84393.3|84355.4|43
1620316180000|2021-05-06 15:49:40|84406.6|84356.6|84389.4|84364.4|84407.4|84366.1|84387.5|84351.1|46
1620316190000|2021-05-06 15:49:50|84389|84364|84389.5|84364.5|84405|84367.2|84388.7|84354|43
1620316200000|2021-05-06 15:50:00|84389.1|84364.1|84390.5|84365.5|84401.5|84365.9|84389.1|84350.3|27
1620316210000|2021-05-06 15:50:10|84390.7|84365.7|84390.1|84365.1|84391.7|84366.7|84390|84365|21
1620316220000|2021-05-06 15:50:20|84390.4|84365.4|84390|84365|84390.9|84365.9|84389.6|84364.6|34
1620316230000|2021-05-06 15:50:30|84390.4|84365.4|84383.5|84358.5|84390.4|84365.4|84382.2|84357.2|37
1620316240000|2021-05-06 15:50:40|84383.7|84358.7|84384.2|84359.2|84385.2|84360.2|84383|84358|39
1620316250000|2021-05-06 15:50:50|84384.3|84359.3|84384.1|84359.1|84385.5|84360.5|84383.8|84358.8|13
1620316260000|2021-05-06 15:51:00|84384.3|84359.3|84389.5|84364.5|84389.5|84364.5|84383.6|84358.6|45
1620316270000|2021-05-06 15:51:10|84390|84365|84380.9|84355.9|84401.1|84366.9|84380.9|84351.1|43
1620316280000|2021-05-06 15:51:20|84382|84357|84381.2|84356.2|84386.6|84361.6|84379.9|84354.9|43
1620316290000|2021-05-06 15:51:30|84380.6|84355.6|84380.9|84355.9|84382.1|84357.1|84380.1|84355.1|34
1620316300000|2021-05-06 15:51:40|84381.1|84356.1|84381.4|84356.4|84382.2|84357.2|84379.8|84354.8|38
1620316310000|2021-05-06 15:51:50|84381.2|84356.2|84388.1|84363.1|84389.1|84364.1|84380.6|84355.6|39
1620316320000|2021-05-06 15:52:00|84388.2|84363.2|84380.5|84355.5|84390|84365|84380.5|84355.5|39
1620316330000|2021-05-06 15:52:10|84380|84355|84379.9|84354.9|84383.5|84358.5|84379.5|84354.5|39
1620316340000|2021-05-06 15:52:20|84380.2|84355.2|84375.6|84350.6|84386.7|84361.7|84374.7|84349.7|39
1620316350000|2021-05-06 15:52:30|84376.2|84351.2|84378.2|84353.2|84380.7|84355.7|84376.2|84351.2|43
1620316360000|2021-05-06 15:52:40|84377.6|84352.6|84375.5|84350.5|84379.6|84354.6|84374.9|84349.9|33
1620316370000|2021-05-06 15:52:50|84375.6|84350.6|84381.9|84356.9|84382.1|84357.1|84375.6|84350.6|40
1620316380000|2021-05-06 15:53:00|84382.1|84357.1|84383.1|84358.1|84383.4|84358.4|84378.6|84353.6|45
1620316390000|2021-05-06 15:53:10|84383.2|84358.2|84386.8|84361.8|84388.5|84363.5|84382.9|84357.9|30
1620316400000|2021-05-06 15:53:20|84388.2|84363.2|84388.8|84363.8|84390.1|84365.1|84385.4|84360.4|37
1620316410000|2021-05-06 15:53:30|84388.5|84363.5|84392|84367|84395.6|84370.6|84388.5|84363.5|38
1620316420000|2021-05-06 15:53:40|84392.2|84367.2|84391.5|84366.5|84392.2|84367.2|84390.1|84365.1|30
1620316430000|2021-05-06 15:53:50|84391.6|84366.6|84393.8|84368.8|84395.4|84370.4|84391.4|84366.4|28
1620316440000|2021-05-06 15:54:00|84393.9|84368.9|84393.3|84368.3|84394.4|84369.4|84392.1|84367.1|24
1620316450000|2021-05-06 15:54:10|84393.2|84368.2|84395.4|84370.4|84396.1|84371.1|84392.9|84367.9|39
1620316460000|2021-05-06 15:54:20|84396.6|84371.6|84400|84375|84400.6|84375.6|84396.4|84371.4|35
1620316470000|2021-05-06 15:54:30|84400.1|84375.1|84399.9|84374.9|84401.6|84376.6|84399.1|84374.1|31
1620316480000|2021-05-06 15:54:40|84400.1|84375.1|84399.2|84374.2|84400.4|84375.4|84398.4|84373.4|18
1620316490000|2021-05-06 15:54:50|84398.9|84373.9|84406.4|84381.4|84408.5|84383.5|84398.5|84373.5|35
1620316500000|2021-05-06 15:55:00|84405.8|84380.8|84418.7|84368.7|84418.7|84391.2|84405.8|84367.9|50
1620316510000|2021-05-06 15:55:10|84419|84369|84407|84382|84419|84382|84401|84367.7|37
1620316520000|2021-05-06 15:55:20|84407.3|84382.3|84402.9|84377.9|84407.5|84382.5|84401.8|84376.8|37
1620316530000|2021-05-06 15:55:30|84402.8|84377.8|84401.4|84376.4|84402.8|84377.8|84400.5|84375.5|29
1620316540000|2021-05-06 15:55:40|84401.8|84376.8|84412.2|84387.2|84412.2|84387.2|84401.2|84376.2|30
1620316550000|2021-05-06 15:55:50|84411.5|84386.5|84412.1|84387.1|84412.3|84387.3|84409.9|84384.9|34
1620316560000|2021-05-06 15:56:00|84412.3|84387.3|84407.5|84382.5|84412.6|84387.6|84407.1|84382.1|40
1620316570000|2021-05-06 15:56:10|84407.9|84382.9|84406.7|84381.7|84409.5|84384.5|84404.1|84379.1|41
1620316580000|2021-05-06 15:56:20|84408.3|84383.3|84406|84381|84408.3|84383.3|84405.6|84380.6|27
1620316590000|2021-05-06 15:56:30|84405.7|84380.7|84405.1|84380.1|84405.8|84380.8|84404.3|84379.3|23
1620316600000|2021-05-06 15:56:40|84405.5|84380.5|84406.9|84381.9|84410.5|84385.5|84405.2|84380.2|36
1620316610000|2021-05-06 15:56:50|84408.5|84383.5|84408.5|84383.5|84408.5|84383.5|84407|84382|23
1620316620000|2021-05-06 15:57:00|84408.8|84383.8|84402.2|84377.2|84408.9|84383.9|84401.5|84376.5|42
1620316630000|2021-05-06 15:57:10|84401.9|84376.9|84400.3|84375.3|84403.1|84378.1|84398.4|84373.4|37
1620316640000|2021-05-06 15:57:20|84400|84375|84398.6|84373.6|84400.2|84375.2|84397.6|84372.6|32
1620316650000|2021-05-06 15:57:30|84399.3|84374.3|84401.7|84376.7|84405.8|84380.8|84399.3|84374.3|30
1620316660000|2021-05-06 15:57:40|84401.8|84376.8|84402.1|84377.1|84403.5|84378.5|84401.4|84376.4|31
1620316670000|2021-05-06 15:57:50|84401.9|84376.9|84402.5|84377.5|84402.9|84377.9|84401.4|84376.4|21
1620316680000|2021-05-06 15:58:00|84402.4|84377.4|84402.4|84377.4|84404.4|84379.4|84402.2|84377.2|24
1620316690000|2021-05-06 15:58:10|84402.2|84377.2|84402.7|84377.7|84402.7|84377.7|84401.5|84376.5|15
1620316700000|2021-05-06 15:58:20|84402.4|84377.4|84404.7|84379.7|84406.2|84381.2|84402.1|84377.1|9
1620316710000|2021-05-06 15:58:30|84406.7|84381.7|84406.3|84381.3|84407.7|84382.7|84405.3|84380.3|31
1620316720000|2021-05-06 15:58:40|84406.8|84381.8|84411.6|84386.6|84412.3|84387.3|84406.5|84381.5|43
1620316730000|2021-05-06 15:58:50|84411.2|84386.2|84408.1|84383.1|84412.4|84387.4|84408.1|84383.1|40
1620316740000|2021-05-06 15:59:00|84408.3|84383.3|84411.6|84386.6|84412.7|84387.7|84407|84382|39
1620316750000|2021-05-06 15:59:10|84411.7|84386.7|84416.7|84391.7|84416.9|84391.9|84410.9|84385.9|43
1620316760000|2021-05-06 15:59:20|84417.3|84392.3|84417.5|84392.5|84418|84393|84416.3|84391.3|27
1620316770000|2021-05-06 15:59:30|84417.6|84392.6|84417.9|84392.9|84418.4|84393.4|84415.3|84390.3|32
1620316780000|2021-05-06 15:59:40|84418.3|84393.3|84422|84397|84424.9|84399.9|84416.3|84391.3|45
1620316790000|2021-05-06 15:59:50|84421.6|84396.6|84421.4|84396.4|84423.8|84398.8|84419.8|84394.8|35
1620316800000|2021-05-06 16:00:00|84421.2|84396.2|84416.5|84391.5|84421.2|84396.2|84416.5|84391.5|36
1620316810000|2021-05-06 16:00:10|84416.8|84391.8|84418.9|84393.9|84419.7|84394.7|84416.8|84391.8|32
1620316820000|2021-05-06 16:00:20|84433.9|84383.9|84437.1|84387.1|84443.1|84393.1|84433.9|84383.9|53
1620316830000|2021-05-06 16:00:30|84436.9|84386.9|84438.5|84388.5|84438.5|84388.5|84436.7|84386.7|17
1620316840000|2021-05-06 16:00:40|84438.4|84388.4|84440.4|84390.4|84443.3|84402.7|84425.2|84388.4|33
1620316850000|2021-05-06 16:00:50|84440.5|84390.5|84430.9|84405.9|84441.4|84406.8|84429.6|84390.5|38
1620316860000|2021-05-06 16:01:00|84431.2|84406.2|84437.7|84412.7|84451.1|84413.7|84431.2|84393.8|44
1620316870000|2021-05-06 16:01:10|84438.5|84413.5|84462.9|84412.9|84462.9|84425.4|84438.3|84410.9|53
1620316880000|2021-05-06 16:01:20|84463.3|84413.3|84453.2|84403.2|84463.3|84413.3|84450.7|84400.7|47
1620316890000|2021-05-06 16:01:30|84453.3|84403.3|84448.3|84398.3|84453.3|84412.6|84434.4|84398.3|31
1620316900000|2021-05-06 16:01:40|84447.6|84397.6|84448.2|84398.2|84450.5|84413.3|84433.3|84397.6|55
1620316910000|2021-05-06 16:01:50|84448.4|84398.4|84453.5|84403.5|84453.5|84403.5|84448.4|84398.4|45
1620316920000|2021-05-06 16:02:00|84453.4|84403.4|84445.3|84395.3|84453.4|84403.4|84445.3|84395.3|56
1620316930000|2021-05-06 16:02:10|84445.1|84395.1|84433.6|84408.6|84447.2|84410.2|84433.4|84395.1|26
1620316940000|2021-05-06 16:02:20|84433.7|84408.7|84432.8|84407.8|84446.2|84409.4|84431.9|84393.5|34
1620316950000|2021-05-06 16:02:30|84433.1|84408.1|84427.7|84402.7|84433.1|84408.1|84427.6|84402.6|28
1620316960000|2021-05-06 16:02:40|84428|84403|84439.1|84389.1|84441.4|84403|84422.9|84387.3|36
1620316970000|2021-05-06 16:02:50|84439.5|84389.5|84411.5|84386.5|84439.7|84389.7|84410.4|84373.2|45
1620316980000|2021-05-06 16:03:00|84411.7|84386.7|84426.5|84376.5|84428.3|84386.7|84410.6|84374.3|36
1620316990000|2021-05-06 16:03:10|84426|84376|84426.4|84376.4|84427.7|84377.7|84425.5|84375.5|29
1620317000000|2021-05-06 16:03:20|84426.5|84376.5|84424.7|84374.7|84427.9|84377.9|84424.5|84374.5|26
1620317010000|2021-05-06 16:03:30|84425|84375|84422.5|84372.5|84426.3|84376.3|84420.3|84370.3|34
1620317020000|2021-05-06 16:03:40|84422.4|84372.4|84422.7|84372.7|84423.1|84373.1|84421.2|84371.2|27
1620317030000|2021-05-06 16:03:50|84422.8|84372.8|84411.9|84386.9|84424|84389.5|84411.5|84372.4|24
1620317040000|2021-05-06 16:04:00|84412.9|84387.9|84408.7|84383.7|84423.1|84388.1|84406.3|84369.8|33
1620317050000|2021-05-06 16:04:10|84407.1|84382.1|84408.7|84383.7|84409.3|84384.3|84406.6|84381.6|32
1620317060000|2021-05-06 16:04:20|84408.4|84383.4|84407.2|84382.2|84409.8|84384.8|84407|84382|29
1620317070000|2021-05-06 16:04:30|84407.7|84382.7|84414.3|84364.3|84418.6|84382.7|84404.4|84362.1|49
1620317080000|2021-05-06 16:04:40|84414.2|84364.2|84411.1|84361.1|84416|84366|84410.6|84360.6|42
1620317090000|2021-05-06 16:04:50|84410.5|84360.5|84407.8|84357.8|84410.5|84360.5|84406.8|84356.8|47
1620317100000|2021-05-06 16:05:00|84407.9|84357.9|84410.3|84360.3|84410.3|84360.3|84406.9|84356.9|38
1620317110000|2021-05-06 16:05:10|84409.9|84359.9|84410.4|84360.4|84411.9|84361.9|84409.5|84359.5|27
1620317120000|2021-05-06 16:05:20|84410.2|84360.2|84407.2|84357.2|84410.6|84360.6|84404.7|84354.7|34
1620317130000|2021-05-06 16:05:30|84407.3|84357.3|84406.3|84356.3|84409.9|84359.9|84406.1|84356.1|34
1620317140000|2021-05-06 16:05:40|84406.5|84356.5|84406.9|84356.9|84408.3|84358.3|84405.7|84355.7|35
1620317150000|2021-05-06 16:05:50|84407.2|84357.2|84409.5|84359.5|84409.5|84359.5|84406.9|84356.9|16
1620317160000|2021-05-06 16:06:00|84409.3|84359.3|84408|84358|84410.4|84360.4|84407.8|84357.8|23
1620317170000|2021-05-06 16:06:10|84407.2|84357.2|84407.7|84357.7|84408|84358|84406.7|84356.7|19
1620317180000|2021-05-06 16:06:20|84407.6|84357.6|84403.5|84353.5|84408.1|84358.1|84402|84352|40
1620317190000|2021-05-06 16:06:30|84403.4|84353.4|84407.1|84357.1|84407.1|84357.1|84402.8|84352.8|34
1620317200000|2021-05-06 16:06:40|84406.7|84356.7|84403.6|84353.6|84407|84357|84402.2|84352.2|27
1620317210000|2021-05-06 16:06:50|84403.7|84353.7|84403.1|84353.1|84403.9|84353.9|84403.1|84353.1|29
1620317220000|2021-05-06 16:07:00|84403.3|84353.3|84402.7|84352.7|84403.7|84353.7|84402.5|84352.5|15
1620317230000|2021-05-06 16:07:10|84402.9|84352.9|84403.5|84353.5|84403.5|84353.5|84402.1|84352.1|19
1620317240000|2021-05-06 16:07:20|84402.8|84352.8|84404.7|84354.7|84404.7|84354.7|84402.3|84352.3|31
1620317250000|2021-05-06 16:07:30|84404.6|84354.6|84404.1|84354.1|84405.8|84355.8|84404.1|84354.1|27
1620317260000|2021-05-06 16:07:40|84404|84354|84402.9|84352.9|84405.3|84355.3|84399.3|84349.3|34
1620317270000|2021-05-06 16:07:50|84403|84353|84405.1|84355.1|84406|84356|84402.9|84352.9|31
1620317280000|2021-05-06 16:08:00|84405|84355|84400.2|84350.2|84405|84355|84398.9|84348.9|43
1620317290000|2021-05-06 16:08:10|84400.1|84350.1|84399.1|84349.1|84400.1|84350.1|84398.3|84348.3|28
1620317300000|2021-05-06 16:08:20|84398.8|84348.8|84398.7|84348.7|84400.1|84350.1|84398|84348|17
1620317310000|2021-05-06 16:08:30|84398.8|84348.8|84398.9|84348.9|84398.9|84348.9|84398|84348|22
1620317320000|2021-05-06 16:08:40|84398.8|84348.8|84398.1|84348.1|84399.4|84349.4|84397.9|84347.9|46
1620317330000|2021-05-06 16:08:50|84398.3|84348.3|84398.7|84348.7|84399.2|84349.2|84397.6|84347.6|29
1620317340000|2021-05-06 16:09:00|84398.8|84348.8|84399|84349|84399.8|84349.8|84398.8|84348.8|22
1620317350000|2021-05-06 16:09:10|84398.3|84348.3|84395.5|84345.5|84398.9|84348.9|84394.8|84344.8|32
1620317360000|2021-05-06 16:09:20|84395.7|84345.7|84394.8|84344.8|84397.1|84347.1|84394.7|84344.7|29
1620317370000|2021-05-06 16:09:30|84394.7|84344.7|84391.8|84341.8|84395.1|84345.1|84391.4|84341.4|33
1620317380000|2021-05-06 16:09:40|84391.9|84341.9|84388.4|84338.4|84392.2|84342.2|84385.3|84335.3|56
1620317390000|2021-05-06 16:09:50|84388.5|84338.5|84387.7|84337.7|84388.6|84338.6|84386.5|84336.5|36
1620317400000|2021-05-06 16:10:00|84388.5|84338.5|84388.8|84338.8|84389.1|84339.1|84387.9|84337.9|20
1620317410000|2021-05-06 16:10:10|84388.5|84338.5|84388.4|84338.4|84390|84340|84386.7|84336.7|38
1620317420000|2021-05-06 16:10:20|84388.7|84338.7|84375.2|84350.2|84390.4|84353.8|84375|84338.5|38
1620317430000|2021-05-06 16:10:30|84375.8|84350.8|84389|84339|84390.1|84352.3|84374.2|84338.8|28
1620317440000|2021-05-06 16:10:40|84389.1|84339.1|84380.5|84355.5|84392.5|84356|84380|84338.8|23
1620317450000|2021-05-06 16:10:50|84379.9|84354.9|84381|84356|84381.2|84356.2|84379.9|84354.9|15
1620317460000|2021-05-06 16:11:00|84381.1|84356.1|84379.3|84354.3|84381.1|84356.1|84378.9|84353.9|23
1620317470000|2021-05-06 16:11:10|84379.2|84354.2|84393.6|84343.6|84394.7|84357.6|84378.8|84341.6|43
1620317480000|2021-05-06 16:11:20|84393.8|84343.8|84392.7|84342.7|84396.2|84359.8|84382.7|84342.7|46
1620317490000|2021-05-06 16:11:30|84392.5|84342.5|84391|84341|84392.5|84353.5|84376.8|84339.2|35
1620317500000|2021-05-06 16:11:40|84391.2|84341.2|84382.4|84357.4|84394.6|84357.6|84381.6|84340.8|40
1620317510000|2021-05-06 16:11:50|84381.9|84356.9|84381.5|84356.5|84382.2|84357.2|84381.1|84356.1|14
1620317520000|2021-05-06 16:12:00|84381.1|84356.1|84382.1|84357.1|84382.6|84357.6|84381.1|84356.1|12
1620317530000|2021-05-06 16:12:10|84382|84357|84390.3|84340.3|84393.8|84357|84378.4|84339.5|24
1620317540000|2021-05-06 16:12:20|84390.4|84340.4|84393.1|84343.1|84393.3|84343.3|84390.3|84340.3|29
1620317550000|2021-05-06 16:12:30|84392.6|84342.6|84391.7|84341.7|84394|84344|84390.6|84340.6|30
1620317560000|2021-05-06 16:12:40|84391|84341|84391.7|84341.7|84392.4|84342.4|84390.6|84340.6|30
1620317570000|2021-05-06 16:12:50|84391.9|84341.9|84396.2|84346.2|84396.2|84346.2|84391.2|84341.2|31
1620317580000|2021-05-06 16:13:00|84396.1|84346.1|84397|84347|84397.1|84347.1|84395.1|84345.1|26
1620317590000|2021-05-06 16:13:10|84395.4|84345.4|84391.3|84341.3|84397.1|84347.1|84391.3|84341.3|24
1620317600000|2021-05-06 16:13:20|84393.2|84343.2|84381.3|84356.3|84393.2|84359.5|84378.9|84340.5|45
1620317610000|2021-05-06 16:13:30|84381.4|84356.4|84392.9|84342.9|84394.4|84356.7|84380.3|84341.9|26
1620317620000|2021-05-06 16:13:40|84393.4|84343.4|84392.8|84342.8|84394.2|84344.2|84392.5|84342.5|15
1620317630000|2021-05-06 16:13:50|84393.7|84343.7|84399.7|84349.7|84401.4|84351.4|84392.5|84342.5|29
1620317640000|2021-05-06 16:14:00|84400.2|84350.2|84388.5|84363.5|84401|84364.2|84387.8|84349.1|35
1620317650000|2021-05-06 16:14:10|84387.9|84362.9|84386.8|84361.8|84388|84363|84383|84358|39
1620317660000|2021-05-06 16:14:20|84387|84362|84403.1|84353.1|84404.2|84364.4|84386.2|84351.7|38
1620317670000|2021-05-06 16:14:30|84402|84352|84404.6|84354.6|84405.3|84355.3|84401.5|84351.5|16
1620317680000|2021-05-06 16:14:40|84404.5|84354.5|84404.1|84354.1|84404.6|84354.6|84403.9|84353.9|11
1620317690000|2021-05-06 16:14:50|84404.4|84354.4|84401.9|84351.9|84404.5|84354.5|84401.9|84351.9|15
1620317700000|2021-05-06 16:15:00|84401.6|84351.6|84398.5|84348.5|84402.2|84352.2|84397.8|84347.8|21
1620317710000|2021-05-06 16:15:10|84398.9|84348.9|84398.2|84348.2|84399.1|84349.1|84396.8|84346.8|23
1620317720000|2021-05-06 16:15:20|84398.5|84348.5|84397.6|84347.6|84398.6|84348.6|84396.3|84346.3|16
1620317730000|2021-05-06 16:15:30|84397.7|84347.7|84397.5|84347.5|84399|84349|84396.1|84346.1|24
1620317740000|2021-05-06 16:15:40|84397|84347|84398.4|84348.4|84398.4|84348.4|84396.6|84346.6|16
1620317750000|2021-05-06 16:15:50|84397.9|84347.9|84395.3|84345.3|84397.9|84347.9|84395.1|84345.1|18
1620317760000|2021-05-06 16:16:00|84395.5|84345.5|84391.1|84341.1|84395.5|84345.5|84387.4|84337.4|24
1620317770000|2021-05-06 16:16:10|84391.2|84341.2|84378.2|84353.2|84391.2|84355.2|84376.6|84341.2|29
1620317780000|2021-05-06 16:16:20|84378.6|84353.6|84381.2|84356.2|84381.2|84356.2|84378.3|84353.3|23
1620317790000|2021-05-06 16:16:30|84381.1|84356.1|84380.8|84355.8|84381.3|84356.3|84380.2|84355.2|22
1620317800000|2021-05-06 16:16:40|84380.9|84355.9|84380.6|84355.6|84382.2|84357.2|84379.2|84354.2|28
1620317810000|2021-05-06 16:16:50|84380.7|84355.7|84382.2|84357.2|84383.4|84358.4|84380.5|84355.5|20
1620317820000|2021-05-06 16:17:00|84381.7|84356.7|84383.5|84358.5|84384.5|84359.5|84381.7|84356.7|19
1620317830000|2021-05-06 16:17:10|84383.7|84358.7|84382.1|84357.1|84383.7|84358.7|84381.8|84356.8|15
1620317840000|2021-05-06 16:17:20|84382.3|84357.3|84378.9|84353.9|84382.3|84357.3|84378.6|84353.6|20
1620317850000|2021-05-06 16:17:30|84377.8|84352.8|84378.8|84353.8|84379.6|84354.6|84377.8|84352.8|19
1620317860000|2021-05-06 16:17:40|84379|84354|84379.6|84354.6|84379.9|84354.9|84378.7|84353.7|13
1620317870000|2021-05-06 16:17:50|84379.7|84354.7|84380.1|84355.1|84380.4|84355.4|84379.3|84354.3|13
1620317880000|2021-05-06 16:18:00|84379.8|84354.8|84378.5|84353.5|84379.8|84354.8|84378.1|84353.1|12
1620317890000|2021-05-06 16:18:10|84378.6|84353.6|84376.2|84351.2|84378.6|84353.6|84375.2|84350.2|20
1620317900000|2021-05-06 16:18:20|84386|84336|84374.2|84324.2|84388.1|84350.1|84369.8|84324.1|49
1620317910000|2021-05-06 16:18:30|84374.6|84324.6|84361.1|84336.1|84375.7|84338.4|84357.9|84320.5|34
1620317920000|2021-05-06 16:18:40|84362.2|84337.2|84377.2|84327.2|84377.8|84341.5|84361.1|84326.6|51
1620317930000|2021-05-06 16:18:50|84377.4|84327.4|84375.9|84325.9|84380.1|84330.1|84375.7|84325.7|24
1620317940000|2021-05-06 16:19:00|84375.6|84325.6|84371.5|84321.5|84375.6|84325.6|84370.8|84320.8|31
1620317950000|2021-05-06 16:19:10|84372.3|84322.3|84372.4|84322.4|84372.5|84322.5|84370.3|84320.3|29
1620317960000|2021-05-06 16:19:20|84372.5|84322.5|84372.9|84322.9|84373.2|84323.2|84372.2|84322.2|9
1620317970000|2021-05-06 16:19:30|84372.7|84322.7|84375.9|84325.9|84376.7|84326.7|84371.1|84321.1|36
1620317980000|2021-05-06 16:19:40|84375.8|84325.8|84376.7|84326.7|84376.9|84326.9|84375.3|84325.3|29
1620317990000|2021-05-06 16:19:50|84376.2|84326.2|84376.5|84326.5|84377.2|84327.2|84375.1|84325.1|24
1620318000000|2021-05-06 16:20:00|84376.7|84326.7|84361.2|84336.2|84377.7|84340.3|84361.2|84323.4|42
1620318010000|2021-05-06 16:20:10|84362.3|84337.3|84366.8|84341.8|84368.5|84343.5|84361|84336|43
1620318020000|2021-05-06 16:20:20|84366.6|84341.6|84382.8|84332.8|84386|84341.6|84366.6|84328.9|49
1620318030000|2021-05-06 16:20:30|84383.2|84333.2|84378.5|84328.5|84383.7|84333.7|84378.5|84328.5|37
1620318040000|2021-05-06 16:20:40|84377.9|84327.9|84383.7|84333.7|84383.7|84333.7|84377|84327|38
1620318050000|2021-05-06 16:20:50|84384.5|84334.5|84381.8|84331.8|84386.8|84336.8|84381.8|84331.8|37
1620318060000|2021-05-06 16:21:00|84381.6|84331.6|84379.9|84329.9|84381.8|84331.8|84379.2|84329.2|42
1620318070000|2021-05-06 16:21:10|84380.1|84330.1|84383.4|84333.4|84383.9|84333.9|84379.9|84329.9|19
1620318080000|2021-05-06 16:21:20|84383|84333|84362.2|84337.2|84387.1|84343.4|84361.8|84333|33
1620318090000|2021-05-06 16:21:30|84362.8|84337.8|84381.1|84331.1|84381.9|84340.5|84362.6|84325.5|38
1620318100000|2021-05-06 16:21:40|84381.4|84331.4|84380.3|84330.3|84381.4|84331.4|84379.8|84329.8|26
1620318110000|2021-05-06 16:21:50|84380.6|84330.6|84384.4|84334.4|84385.2|84335.2|84380.2|84330.2|33
1620318120000|2021-05-06 16:22:00|84384.6|84334.6|84389.4|84339.4|84390.7|84340.7|84384.5|84334.5|37
1620318130000|2021-05-06 16:22:10|84389.7|84339.7|84390.7|84340.7|84390.8|84340.8|84388.7|84338.7|35
1620318140000|2021-05-06 16:22:20|84390.5|84340.5|84390|84340|84390.5|84340.5|84389.4|84339.4|29
1620318150000|2021-05-06 16:22:30|84390.3|84340.3|84387.9|84337.9|84390.3|84340.3|84387.9|84337.9|25
1620318160000|2021-05-06 16:22:40|84389.7|84339.7|84388.4|84338.4|84390|84340|84388.2|84338.2|28
1620318170000|2021-05-06 16:22:50|84389|84339|84380.4|84355.4|84391.5|84355.4|84378.4|84338.8|32
1620318180000|2021-05-06 16:23:00|84381.6|84356.6|84381.9|84356.9|84382.9|84357.9|84380.6|84355.6|42
1620318190000|2021-05-06 16:23:10|84381.8|84356.8|84386.9|84361.9|84388.1|84363.1|84381.8|84356.8|45
1620318200000|2021-05-06 16:23:20|84387.1|84362.1|84387.7|84362.7|84387.9|84362.9|84386|84361|25
1620318210000|2021-05-06 16:23:30|84386.9|84361.9|84400.8|84350.8|84400.8|84362.2|84386.8|84348.2|24
1620318220000|2021-05-06 16:23:40|84400.7|84350.7|84398.8|84348.8|84400.7|84350.7|84398.2|84348.2|24
1620318230000|2021-05-06 16:23:50|84399.1|84349.1|84398.5|84348.5|84399.4|84349.4|84398.2|84348.2|22
1620318240000|2021-05-06 16:24:00|84398.8|84348.8|84399.6|84349.6|84401.5|84351.5|84398.7|84348.7|37
1620318250000|2021-05-06 16:24:10|84399.7|84349.7|84398.9|84348.9|84399.7|84349.7|84398.3|84348.3|15
1620318260000|2021-05-06 16:24:20|84399|84349|84384.6|84359.6|84401|84362|84384.5|84349|30
1620318270000|2021-05-06 16:24:30|84384.9|84359.9|84384.7|84359.7|84385.8|84360.8|84383.5|84358.5|12
1620318280000|2021-05-06 16:24:40|84384.3|84359.3|84385.7|84360.7|84387.1|84362.1|84383.9|84358.9|22
1620318290000|2021-05-06 16:24:50|84385.5|84360.5|84386.3|84361.3|84386.4|84361.4|84385.5|84360.5|19
1620318300000|2021-05-06 16:25:00|84386.2|84361.2|84386.6|84361.6|84387.5|84362.5|84386|84361|26
1620318310000|2021-05-06 16:25:10|84386.7|84361.7|84389.4|84339.4|84390.8|84361.8|84378.1|84336.5|52
1620318320000|2021-05-06 16:25:20|84389.2|84339.2|84391|84341|84394.2|84344.2|84389|84339|41
1620318330000|2021-05-06 16:25:30|84391.3|84341.3|84388.5|84338.5|84392.2|84342.2|84386.8|84336.8|33
1620318340000|2021-05-06 16:25:40|84388|84338|84388.4|84338.4|84390.7|84340.7|84386.8|84336.8|41
1620318350000|2021-05-06 16:25:50|84387.9|84337.9|84390.5|84340.5|84390.5|84340.5|84387.5|84337.5|24
1620318360000|2021-05-06 16:26:00|84390.7|84340.7|84388.2|84338.2|84390.7|84340.7|84387.1|84337.1|24
1620318370000|2021-05-06 16:26:10|84388.4|84338.4|84387.5|84337.5|84388.6|84338.6|84387.3|84337.3|19
1620318380000|2021-05-06 16:26:20|84387.4|84337.4|84385.4|84335.4|84388.7|84338.7|84384.9|84334.9|33
1620318390000|2021-05-06 16:26:30|84383.2|84333.2|84379.7|84329.7|84383.2|84333.2|84379.7|84329.7|35
1620318400000|2021-05-06 16:26:40|84380|84330|84381.1|84331.1|84382.4|84332.4|84379.6|84329.6|25
1620318410000|2021-05-06 16:26:50|84381.3|84331.3|84381|84331|84381.3|84331.3|84380.4|84330.4|13
1620318420000|2021-05-06 16:27:00|84380.7|84330.7|84378.9|84328.9|84381.1|84331.1|84377.1|84327.1|33
1620318430000|2021-05-06 16:27:10|84378.7|84328.7|84376.7|84326.7|84378.9|84328.9|84376.5|84326.5|36
1620318440000|2021-05-06 16:27:20|84376.8|84326.8|84373.7|84323.7|84378.1|84328.1|84373.3|84323.3|37
1620318450000|2021-05-06 16:27:30|84373.5|84323.5|84373.7|84323.7|84374.3|84324.3|84372.9|84322.9|22
1620318460000|2021-05-06 16:27:40|84373.8|84323.8|84362.9|84337.9|84373.8|84337.9|84360|84323.8|18
1620318470000|2021-05-06 16:27:50|84362.6|84337.6|84380.4|84330.4|84382.2|84341.4|84362.6|84329.9|23
1620318480000|2021-05-06 16:28:00|84380.3|84330.3|84380.2|84330.2|84381.2|84331.2|84379.6|84329.6|21
1620318490000|2021-05-06 16:28:10|84380.6|84330.6|84379.9|84329.9|84380.6|84330.6|84379.7|84329.7|12
1620318500000|2021-05-06 16:28:20|84379.6|84329.6|84380|84330|84380.3|84330.3|84379.5|84329.5|10
1620318510000|2021-05-06 16:28:30|84379.9|84329.9|84371.7|84346.7|84380.4|84346.7|84367.7|84329.9|23
1620318520000|2021-05-06 16:28:40|84371.3|84346.3|84370.6|84345.6|84383.6|84347.3|84368.5|84331.4|29
1620318530000|2021-05-06 16:28:50|84370.5|84345.5|84373.1|84348.1|84373.9|84348.9|84369.8|84344.8|32
1620318540000|2021-05-06 16:29:00|84373.3|84348.3|84373.9|84348.9|84374.3|84349.3|84372|84347|19
1620318550000|2021-05-06 16:29:10|84374.2|84349.2|84388.8|84338.8|84388.8|84351.3|84373.8|84337.7|25
1620318560000|2021-05-06 16:29:20|84388.1|84338.1|84388.7|84338.7|84389.4|84339.4|84388.1|84338.1|28
1620318570000|2021-05-06 16:29:30|84388.9|84338.9|84389|84339|84389|84339|84387.3|84337.3|18
1620318580000|2021-05-06 16:29:40|84389.2|84339.2|84377.3|84352.3|84389.2|84352.5|84376.9|84339|13
1620318590000|2021-05-06 16:29:50|84377.1|84352.1|84377.2|84352.2|84378.3|84353.3|84375.8|84350.8|12
1620318600000|2021-05-06 16:30:00|84377.8|84352.8|84378|84353|84379.1|84354.1|84375.3|84350.3|37
1620318610000|2021-05-06 16:30:10|84379.8|84354.8|84393.8|84343.8|84399.3|84359.2|84379.6|84343.5|44
1620318620000|2021-05-06 16:30:20|84394.3|84344.3|84405.1|84355.1|84406.5|84356.5|84394.3|84344.3|53
1620318630000|2021-05-06 16:30:30|84404.9|84354.9|84402.7|84352.7|84405|84355|84400|84350|45
1620318640000|2021-05-06 16:30:40|84402.4|84352.4|84384.7|84359.7|84402.7|84361.7|84384.6|84348.8|33
1620318650000|2021-05-06 16:30:50|84384.4|84359.4|84397.4|84347.4|84397.4|84359.4|84383.3|84345.4|18
1620318660000|2021-05-06 16:31:00|84397.7|84347.7|84397.7|84347.7|84398.2|84348.2|84397.1|84347.1|21
1620318670000|2021-05-06 16:31:10|84397.6|84347.6|84397.8|84347.8|84398.7|84348.7|84397.2|84347.2|13
1620318680000|2021-05-06 16:31:20|84398.8|84348.8|84385.8|84360.8|84398.8|84360.9|84384.3|84347.1|15
1620318690000|2021-05-06 16:31:30|84386|84361|84384.8|84359.8|84386|84361|84384.1|84359.1|22
1620318700000|2021-05-06 16:31:40|84384.2|84359.2|84384.9|84359.9|84385.1|84360.1|84384|84359|23
1620318710000|2021-05-06 16:31:50|84384.7|84359.7|84387.1|84362.1|84387.3|84362.3|84384.3|84359.3|25
1620318720000|2021-05-06 16:32:00|84386.4|84361.4|84394.7|84344.7|84398.4|84361.4|84385.6|84341.4|33
1620318730000|2021-05-06 16:32:10|84394.4|84344.4|84393.3|84343.3|84396.6|84346.6|84392.7|84342.7|33
1620318740000|2021-05-06 16:32:20|84393.2|84343.2|84392.8|84342.8|84393.3|84343.3|84390.2|84340.2|21
1620318750000|2021-05-06 16:32:30|84393.2|84343.2|84393.2|84343.2|84393.7|84343.7|84391.8|84341.8|23
1620318760000|2021-05-06 16:32:40|84393|84343|84392.8|84342.8|84393.8|84343.8|84392.2|84342.2|16
1620318770000|2021-05-06 16:32:50|84393|84343|84392.6|84342.6|84393.6|84343.6|84392.4|84342.4|10
1620318780000|2021-05-06 16:33:00|84379|84354|84390|84340|84390.6|84356.1|84378|84338.5|31
1620318790000|2021-05-06 16:33:10|84390.2|84340.2|84390.6|84340.6|84390.8|84340.8|84387.4|84337.4|17
1620318800000|2021-05-06 16:33:20|84390.5|84340.5|84391.7|84341.7|84394.8|84344.8|84389.6|84339.6|31
1620318810000|2021-05-06 16:33:30|84392.1|84342.1|84393.2|84343.2|84393.9|84343.9|84391.5|84341.5|25
1620318820000|2021-05-06 16:33:40|84393.3|84343.3|84393|84343|84394|84344|84392.4|84342.4|18
1620318830000|2021-05-06 16:33:50|84393.1|84343.1|84393.7|84343.7|84394.2|84344.2|84392.7|84342.7|15
1620318840000|2021-05-06 16:34:00|84393.3|84343.3|84394.6|84344.6|84394.7|84344.7|84393.2|84343.2|11
1620318850000|2021-05-06 16:34:10|84394.7|84344.7|84395.4|84345.4|84395.6|84345.6|84393.8|84343.8|13
1620318860000|2021-05-06 16:34:20|84395.7|84345.7|84390.9|84340.9|84399.6|84349.6|84390|84340|44
1620318870000|2021-05-06 16:34:30|84391.1|84341.1|84396.3|84346.3|84396.3|84346.3|84391.1|84341.1|28
1620318880000|2021-05-06 16:34:40|84396.1|84346.1|84395.4|84345.4|84398.4|84348.4|84394.3|84344.3|24
1620318890000|2021-05-06 16:34:50|84397.1|84347.1|84394.5|84344.5|84397.5|84347.5|84394|84344|21
1620318900000|2021-05-06 16:35:00|84393.7|84343.7|84394.6|84344.6|84395.4|84345.4|84393.7|84343.7|13
1620318910000|2021-05-06 16:35:10|84393.3|84343.3|84394.9|84344.9|84399.4|84349.4|84393.3|84343.3|32
1620318920000|2021-05-06 16:35:20|84394.6|84344.6|84393.6|84343.6|84395.6|84345.6|84393.6|84343.6|24
1620318930000|2021-05-06 16:35:30|84393.5|84343.5|84390.7|84340.7|84395.5|84353.4|84377.1|84340.7|41
1620318940000|2021-05-06 16:35:40|84388.2|84338.2|84384.8|84334.8|84390.5|84340.5|84383.5|84333.5|50
1620318950000|2021-05-06 16:35:50|84384.5|84334.5|84384.5|84334.5|84386.8|84336.8|84384.5|84334.5|41
1620318960000|2021-05-06 16:36:00|84384|84334|84384.2|84334.2|84384.7|84334.7|84383.7|84333.7|20
1620318970000|2021-05-06 16:36:10|84384.6|84334.6|84386.3|84336.3|84386.5|84336.5|84382.6|84332.6|20
1620318980000|2021-05-06 16:36:20|84386.1|84336.1|84383.2|84333.2|84386.2|84336.2|84382.9|84332.9|35
1620318990000|2021-05-06 16:36:30|84383.4|84333.4|84385.9|84335.9|84385.9|84335.9|84382.5|84332.5|40
1620319000000|2021-05-06 16:36:40|84384.7|84334.7|84386|84336|84386.7|84336.7|84384.1|84334.1|29
1620319010000|2021-05-06 16:36:50|84385.8|84335.8|84386.9|84336.9|84387.2|84337.2|84384.8|84334.8|26
1620319020000|2021-05-06 16:37:00|84386.6|84336.6|84387.5|84337.5|84389.6|84339.6|84386.6|84336.6|37
1620319030000|2021-05-06 16:37:10|84387.7|84337.7|84385.7|84335.7|84389.2|84339.2|84384.3|84334.3|28
1620319040000|2021-05-06 16:37:20|84385.3|84335.3|84387.9|84337.9|84387.9|84337.9|84384.8|84334.8|21
1620319050000|2021-05-06 16:37:30|84387.3|84337.3|84387.8|84337.8|84388.9|84338.9|84386.3|84336.3|42
1620319060000|2021-05-06 16:37:40|84387.7|84337.7|84385.1|84335.1|84387.7|84337.7|84384.7|84334.7|20
1620319070000|2021-05-06 16:37:50|84386.3|84336.3|84378.5|84353.5|84388.3|84354.8|84373.9|84336.3|40
1620319080000|2021-05-06 16:38:00|84378.6|84353.6|84376|84351|84379.5|84354.5|84375.9|84350.9|24
1620319090000|2021-05-06 16:38:10|84376.9|84351.9|84377.5|84352.5|84377.9|84352.9|84374.7|84349.7|20
1620319100000|2021-05-06 16:38:20|84377.1|84352.1|84377|84352|84380.1|84355.1|84375.9|84350.9|48
1620319110000|2021-05-06 16:38:30|84376.6|84351.6|84375.2|84350.2|84376.6|84351.6|84374.7|84349.7|13
1620319120000|2021-05-06 16:38:40|84375.8|84350.8|84375.9|84350.9|84376.5|84351.5|84374.9|84349.9|30
1620319130000|2021-05-06 16:38:50|84375.7|84350.7|84376.4|84351.4|84377.6|84352.6|84375.7|84350.7|30
1620319140000|2021-05-06 16:39:00|84376.8|84351.8|84376.6|84351.6|84377|84352|84376.2|84351.2|16
1620319150000|2021-05-06 16:39:10|84376.8|84351.8|84376.6|84351.6|84377.4|84352.4|84376.3|84351.3|14
1620319160000|2021-05-06 16:39:20|84376.8|84351.8|84376.7|84351.7|84377.4|84352.4|84376|84351|10
1620319170000|2021-05-06 16:39:30|84376.9|84351.9|84377.6|84352.6|84377.6|84352.6|84376.3|84351.3|8
1620319180000|2021-05-06 16:39:40|84377.4|84352.4|84377.1|84352.1|84377.7|84352.7|84376.6|84351.6|8
1620319190000|2021-05-06 16:39:50|84376.8|84351.8|84381.1|84356.1|84382.8|84357.8|84376.8|84351.8|32
1620319200000|2021-05-06 16:40:00|84381.3|84356.3|84382.1|84357.1|84384.2|84359.2|84381.3|84356.3|11
1620319210000|2021-05-06 16:40:10|84379.9|84354.9|84376.3|84351.3|84380|84355|84375.6|84350.6|26
1620319220000|2021-05-06 16:40:20|84375.9|84350.9|84379.3|84354.3|84379.8|84354.8|84375.7|84350.7|25
1620319230000|2021-05-06 16:40:30|84378.2|84353.2|84377.5|84352.5|84378.9|84353.9|84377|84352|18
1620319240000|2021-05-06 16:40:40|84377.9|84352.9|84378|84353|84378.9|84353.9|84377.5|84352.5|14
1620319250000|2021-05-06 16:40:50|84389|84339|84391.6|84341.6|84394.3|84344.3|84386.7|84336.7|33
1620319260000|2021-05-06 16:41:00|84391.1|84341.1|84388.6|84338.6|84392.6|84342.6|84384.8|84334.8|24
1620319270000|2021-05-06 16:41:10|84388.5|84338.5|84391.1|84341.1|84391.1|84341.1|84387.2|84337.2|28
1620319280000|2021-05-06 16:41:20|84389.1|84339.1|84381.2|84356.2|84393.5|84357.1|84379.7|84339.1|23
1620319290000|2021-05-06 16:41:30|84381.6|84356.6|84379.1|84354.1|84381.6|84356.6|84378.5|84353.5|25
1620319300000|2021-05-06 16:41:40|84379.4|84354.4|84379.6|84354.6|84380.2|84355.2|84379.3|84354.3|11
1620319310000|2021-05-06 16:41:50|84381|84356|84382|84357|84395.1|84357.2|84380.5|84342.6|16
1620319320000|2021-05-06 16:42:00|84380.5|84355.5|84379.8|84354.8|84381.5|84356.5|84378.9|84353.9|32
1620319330000|2021-05-06 16:42:10|84380.2|84355.2|84381.8|84356.8|84382.8|84357.8|84379.1|84354.1|16
1620319340000|2021-05-06 16:42:20|84382.1|84357.1|84378.8|84353.8|84383.4|84358.4|84377.8|84352.8|32
1620319350000|2021-05-06 16:42:30|84378.5|84353.5|84378|84353|84379.8|84354.8|84377.9|84352.9|26
1620319360000|2021-05-06 16:42:40|84378.3|84353.3|84378.4|84353.4|84378.9|84353.9|84377.9|84352.9|8
1620319370000|2021-05-06 16:42:50|84377.9|84352.9|84375.3|84350.3|84378.3|84353.3|84374.8|84349.8|20
1620319380000|2021-05-06 16:43:00|84375.6|84350.6|84389|84339|84389.9|84352|84375.2|84338.4|22
1620319390000|2021-05-06 16:43:10|84389.4|84339.4|84386.5|84336.5|84389.5|84339.5|84386.4|84336.4|16
1620319400000|2021-05-06 16:43:20|84386.1|84336.1|84387.4|84337.4|84387.7|84337.7|84385.7|84335.7|9
1620319410000|2021-05-06 16:43:30|84387.1|84337.1|84386.7|84336.7|84390.1|84340.1|84385.9|84335.9|18
1620319420000|2021-05-06 16:43:40|84388.5|84338.5|84386.3|84336.3|84388.5|84338.5|84385.4|84335.4|14
1620319430000|2021-05-06 16:43:50|84386|84336|84389.9|84339.9|84392.5|84354.1|84376.8|84335.4|24
1620319440000|2021-05-06 16:44:00|84390.1|84340.1|84388.4|84338.4|84390.4|84340.4|84386.9|84336.9|31
1620319450000|2021-05-06 16:44:10|84388.2|84338.2|84389|84339|84390.1|84340.1|84387.7|84337.7|31
1620319460000|2021-05-06 16:44:20|84390.1|84340.1|84387.7|84337.7|84390.1|84340.1|84387.3|84337.3|10
1620319470000|2021-05-06 16:44:30|84387.9|84337.9|84376.6|84351.6|84389.8|84352.4|84376.6|84337.7|16
1620319480000|2021-05-06 16:44:40|84376.4|84351.4|84394.3|84344.3|84395.3|84355|84375.1|84341.8|28
1620319490000|2021-05-06 16:44:50|84393.9|84343.9|84393.6|84343.6|84394.5|84344.5|84391.2|84341.2|25
1620319500000|2021-05-06 16:45:00|84393.2|84343.2|84391.7|84341.7|84394.4|84344.4|84391.3|84341.3|21
1620319510000|2021-05-06 16:45:10|84391.5|84341.5|84390.3|84340.3|84392.8|84352.6|84374.9|84338.2|33
1620319520000|2021-05-06 16:45:20|84390|84340|84380.9|84355.9|84392.7|84357.4|84378|84339|24
1620319530000|2021-05-06 16:45:30|84380.7|84355.7|84398.9|84348.9|84399.7|84360.8|84380.2|84342|40
1620319540000|2021-05-06 16:45:40|84399.5|84349.5|84411.6|84361.6|84414.2|84364.2|84399.5|84349.5|48
1620319550000|2021-05-06 16:45:50|84411.9|84361.9|84420.6|84370.6|84420.6|84370.6|84411.4|84361.4|44
1620319560000|2021-05-06 16:46:00|84419.4|84369.4|84416.2|84366.2|84420.9|84370.9|84414.8|84364.8|44
1620319570000|2021-05-06 16:46:10|84416.3|84366.3|84415.1|84365.1|84416.6|84366.6|84414.6|84364.6|20
1620319580000|2021-05-06 16:46:20|84414.8|84364.8|84415.3|84365.3|84416.2|84366.2|84414.2|84364.2|23
1620319590000|2021-05-06 16:46:30|84415|84365|84420.1|84370.1|84421.6|84371.6|84414.5|84364.5|27
1620319600000|2021-05-06 16:46:40|84418.7|84368.7|84419.9|84369.9|84421.6|84371.6|84418.6|84368.6|24
1620319610000|2021-05-06 16:46:50|84418.7|84368.7|84418.9|84368.9|84420|84370|84418.5|84368.5|20
1620319620000|2021-05-06 16:47:00|84417.7|84367.7|84417.5|84367.5|84419.1|84369.1|84416.4|84366.4|21
1620319630000|2021-05-06 16:47:10|84416.5|84366.5|84419.7|84369.7|84420.3|84370.3|84414.8|84364.8|30
1620319640000|2021-05-06 16:47:20|84420.2|84370.2|84417.5|84367.5|84420.2|84370.2|84417.1|84367.1|25
1620319650000|2021-05-06 16:47:30|84417.2|84367.2|84419.5|84369.5|84419.9|84369.9|84417|84367|18
1620319660000|2021-05-06 16:47:40|84419.4|84369.4|84418.8|84368.8|84419.7|84369.7|84416.9|84366.9|18
1620319670000|2021-05-06 16:47:50|84418.3|84368.3|84420.5|84370.5|84421.5|84371.5|84415.9|84365.9|34
1620319680000|2021-05-06 16:48:00|84418.8|84368.8|84417.6|84367.6|84421.1|84371.1|84416.4|84366.4|23
1620319690000|2021-05-06 16:48:10|84417.9|84367.9|84417.9|84367.9|84418.1|84368.1|84416.4|84366.4|11
1620319700000|2021-05-06 16:48:20|84418|84368|84417.8|84367.8|84418.5|84368.5|84416.6|84366.6|8
1620319710000|2021-05-06 16:48:30|84417.5|84367.5|84417|84367|84419.1|84369.1|84416.9|84366.9|12
1620319720000|2021-05-06 16:48:40|84416.9|84366.9|84405.6|84380.6|84418.1|84382.2|84404.1|84366.8|17
1620319730000|2021-05-06 16:48:50|84405.4|84380.4|84406.6|84381.6|84406.6|84381.6|84404.1|84379.1|17
1620319740000|2021-05-06 16:49:00|84407.4|84382.4|84406.5|84381.5|84408|84383|84405.5|84380.5|19
1620319750000|2021-05-06 16:49:10|84406|84381|84422.6|84372.6|84424.4|84381.9|84406|84370.6|30
1620319760000|2021-05-06 16:49:20|84422.9|84372.9|84425.5|84375.5|84425.9|84375.9|84422.9|84372.9|25
1620319770000|2021-05-06 16:49:30|84425.3|84375.3|84421.9|84371.9|84425.7|84375.7|84419.3|84369.3|35
1620319780000|2021-05-06 16:49:40|84422|84372|84403.5|84378.5|84422|84382.3|84403.2|84368.9|29
1620319790000|2021-05-06 16:49:50|84417|84367|84417.7|84367.7|84418.5|84368.5|84415.8|84365.8|15
1620319800000|2021-05-06 16:50:00|84417.8|84367.8|84412.9|84362.9|84418.7|84368.7|84411.9|84361.9|47
1620319810000|2021-05-06 16:50:10|84412.8|84362.8|84411.6|84361.6|84414|84364|84410.3|84360.3|38
1620319820000|2021-05-06 16:50:20|84411.3|84361.3|84407.8|84357.8|84412.2|84362.2|84407.8|84357.8|19
1620319830000|2021-05-06 16:50:30|84407.4|84357.4|84410|84360|84411.3|84361.3|84407.4|84357.4|36
1620319840000|2021-05-06 16:50:40|84409.2|84359.2|84396.2|84371.2|84409.5|84371.2|84395|84358.2|17
1620319850000|2021-05-06 16:50:50|84396.4|84371.4|84394.6|84369.6|84396.4|84371.4|84392.9|84367.9|28
1620319860000|2021-05-06 16:51:00|84393.1|84368.1|84393.8|84368.8|84395.9|84370.9|84392.5|84367.5|36
1620319870000|2021-05-06 16:51:10|84393.9|84368.9|84406.6|84356.6|84407|84370.4|84393.7|84356.3|24
1620319880000|2021-05-06 16:51:20|84406.7|84356.7|84407|84357|84408.3|84358.3|84404.6|84354.6|33
1620319890000|2021-05-06 16:51:30|84407.5|84357.5|84392.3|84367.3|84409.1|84373.9|84391.5|84357.5|39
1620319900000|2021-05-06 16:51:40|84392.7|84367.7|84394.8|84369.8|84395.6|84370.6|84392.7|84367.7|33
1620319910000|2021-05-06 16:51:50|84394.7|84369.7|84394.4|84369.4|84395|84370|84392.7|84367.7|21
1620319920000|2021-05-06 16:52:00|84394.9|84369.9|84389|84364|84395|84370|84389|84364|24
1620319930000|2021-05-06 16:52:10|84387.7|84362.7|84388|84363|84390|84365|84387.7|84362.7|25
1620319940000|2021-05-06 16:52:20|84388.3|84363.3|84388.5|84363.5|84388.9|84363.9|84387.2|84362.2|29
1620319950000|2021-05-06 16:52:30|84388.1|84363.1|84406.1|84356.1|84407|84367.6|84388|84353.7|32
1620319960000|2021-05-06 16:52:40|84406.2|84356.2|84404.7|84354.7|84406.7|84356.7|84402.6|84352.6|39
1620319970000|2021-05-06 16:52:50|84404.9|84354.9|84404.6|84354.6|84405.2|84355.2|84403.6|84353.6|26
1620319980000|2021-05-06 16:53:00|84404.9|84354.9|84402.2|84352.2|84406.9|84356.9|84402.2|84352.2|24
1620319990000|2021-05-06 16:53:10|84402.1|84352.1|84400.2|84350.2|84402.6|84352.6|84395.6|84345.6|29
1620320000000|2021-05-06 16:53:20|84400.5|84350.5|84398.3|84348.3|84400.8|84350.8|84398.3|84348.3|20
1620320010000|2021-05-06 16:53:30|84398.4|84348.4|84391.6|84366.6|84404|84366.6|84388.1|84347.6|38
1620320020000|2021-05-06 16:53:40|84389.7|84364.7|84403.1|84353.1|84403.5|84365.9|84389.5|84351.8|26
1620320030000|2021-05-06 16:53:50|84402.6|84352.6|84400|84350|84403.7|84353.7|84399.5|84349.5|29
1620320040000|2021-05-06 16:54:00|84399.8|84349.8|84401.9|84351.9|84401.9|84351.9|84399.1|84349.1|24
1620320050000|2021-05-06 16:54:10|84402.1|84352.1|84387.6|84362.6|84402.1|84362.6|84387.4|84349.9|17
1620320060000|2021-05-06 16:54:20|84387.7|84362.7|84386|84361|84389|84364|84383.4|84358.4|26
1620320070000|2021-05-06 16:54:30|84386.1|84361.1|84388|84363|84388.8|84363.8|84385.5|84360.5|32
1620320080000|2021-05-06 16:54:40|84387.8|84362.8|84399.4|84349.4|84400.6|84362.8|84387.8|84347.6|34
1620320090000|2021-05-06 16:54:50|84399.2|84349.2|84400.4|84350.4|84400.5|84350.5|84399.2|84349.2|13
1620320100000|2021-05-06 16:55:00|84400|84350|84401.8|84351.8|84402|84352|84399.9|84349.9|23
1620320110000|2021-05-06 16:55:10|84401.9|84351.9|84393.2|84368.2|84405.9|84369.6|84391.4|84351.2|33
1620320120000|2021-05-06 16:55:20|84393.3|84368.3|84394.3|84369.3|84394.9|84369.9|84392.8|84367.8|23
1620320130000|2021-05-06 16:55:30|84393.8|84368.8|84397.4|84372.4|84413.4|84372.4|84393.8|84355.8|28
1620320140000|2021-05-06 16:55:40|84400.5|84375.5|84396.8|84371.8|84401.3|84376.3|84396.5|84371.5|20
1620320150000|2021-05-06 16:55:50|84396.7|84371.7|84400.6|84375.6|84402.4|84377.4|84396.7|84371.7|30
1620320160000|2021-05-06 16:56:00|84402.1|84377.1|84401.1|84376.1|84402.6|84377.6|84400.7|84375.7|16
1620320170000|2021-05-06 16:56:10|84401|84376|84398.3|84373.3|84401.4|84376.4|84398.3|84373.3|20
1620320180000|2021-05-06 16:56:20|84398.9|84373.9|84401.4|84376.4|84402.4|84377.4|84398|84373|19
1620320190000|2021-05-06 16:56:30|84401.6|84376.6|84415.9|84365.9|84416.3|84381.5|84401.4|84363.9|33
1620320200000|2021-05-06 16:56:40|84414.8|84364.8|84404.9|84379.9|84417.2|84379.9|84402.8|84364.8|21
1620320210000|2021-05-06 16:56:50|84404.8|84379.8|84404.1|84379.1|84405.1|84380.1|84403.7|84378.7|23
1620320220000|2021-05-06 16:57:00|84404.7|84379.7|84402|84377|84416.5|84379.8|84400.3|84361.8|34
1620320230000|2021-05-06 16:57:10|84402.1|84377.1|84401.5|84376.5|84402.5|84377.5|84400.9|84375.9|30
1620320240000|2021-05-06 16:57:20|84401.7|84376.7|84402.5|84377.5|84402.8|84377.8|84401.4|84376.4|16
1620320250000|2021-05-06 16:57:30|84402.3|84377.3|84405.2|84380.2|84405.6|84380.6|84401.5|84376.5|33
1620320260000|2021-05-06 16:57:40|84404.8|84379.8|84407.5|84382.5|84408.3|84383.3|84404.7|84379.7|30
1620320270000|2021-05-06 16:57:50|84407.9|84382.9|84404.9|84379.9|84407.9|84382.9|84404.6|84379.6|31
1620320280000|2021-05-06 16:58:00|84406.1|84381.1|84407|84382|84408.3|84383.3|84405.5|84380.5|26
1620320290000|2021-05-06 16:58:10|84406.6|84381.6|84406.1|84381.1|84407|84382|84405.8|84380.8|25
1620320300000|2021-05-06 16:58:20|84405.9|84380.9|84406|84381|84407.2|84382.2|84405.5|84380.5|21
1620320310000|2021-05-06 16:58:30|84406.2|84381.2|84402.8|84377.8|84406.6|84381.6|84402.8|84377.8|29
1620320320000|2021-05-06 16:58:40|84415.3|84365.3|84396.3|84371.3|84415.6|84380.6|84396|84362|45
1620320330000|2021-05-06 16:58:50|84397.3|84372.3|84397.5|84372.5|84399.3|84374.3|84397|84372|27
1620320340000|2021-05-06 16:59:00|84397.9|84372.9|84410|84360|84410.8|84373.5|84394.1|84356.4|46
1620320350000|2021-05-06 16:59:10|84410.3|84360.3|84410.8|84360.8|84411.4|84361.4|84409.7|84359.7|22
1620320360000|2021-05-06 16:59:20|84411.1|84361.1|84409.8|84359.8|84411.1|84361.1|84409|84359|17
1620320370000|2021-05-06 16:59:30|84409.5|84359.5|84411.1|84361.1|84411.9|84376.4|84396.6|84357.6|40
1620320380000|2021-05-06 16:59:40|84410.4|84360.4|84416|84366|84416|84378.8|84399.2|84360.4|38
1620320390000|2021-05-06 16:59:50|84416.7|84366.7|84418.1|84368.1|84418.8|84368.8|84413|84363|45
1620320400000|2021-05-06 17:00:00|84418.8|84368.8|84421.6|84371.6|84424.3|84374.3|84414.8|84364.8|44
1620320410000|2021-05-06 17:00:10|84421.7|84371.7|84418.4|84368.4|84423.6|84373.6|84417.2|84367.2|34
1620320420000|2021-05-06 17:00:20|84418.3|84368.3|84418.3|84368.3|84419.8|84369.8|84418.1|84368.1|22
1620320430000|2021-05-06 17:00:30|84418.1|84368.1|84419.3|84369.3|84420.5|84370.5|84418.1|84368.1|34
1620320440000|2021-05-06 17:00:40|84419.2|84369.2|84405|84380|84419.2|84383.6|84405|84368.5|37
1620320450000|2021-05-06 17:00:50|84404.9|84379.9|84405.7|84380.7|84406.6|84381.6|84403.5|84378.5|37
1620320460000|2021-05-06 17:01:00|84406|84381|84404.9|84379.9|84409.9|84384.9|84403.6|84378.6|44
1620320470000|2021-05-06 17:01:10|84405|84380|84400.5|84375.5|84405|84380|84399.4|84374.4|29
1620320480000|2021-05-06 17:01:20|84402.5|84377.5|84407.3|84382.3|84407.5|84382.5|84400|84375|43
1620320490000|2021-05-06 17:01:30|84408.7|84383.7|84406.4|84381.4|84411.7|84386.7|84403.6|84378.6|38
1620320500000|2021-05-06 17:01:40|84407|84382|84405.8|84380.8|84407|84382|84403.8|84378.8|34
1620320510000|2021-05-06 17:01:50|84404.6|84379.6|84405.1|84380.1|84406.8|84381.8|84404.3|84379.3|29
1620320520000|2021-05-06 17:02:00|84406.1|84381.1|84401.8|84376.8|84421|84383.4|84401.7|84370.3|31
1620320530000|2021-05-06 17:02:10|84417.5|84367.5|84402.4|84377.4|84417.5|84379.7|84402.1|84365.8|28
1620320540000|2021-05-06 17:02:20|84402.5|84377.5|84401.9|84376.9|84416.3|84379.6|84399.4|84364.6|26
1620320550000|2021-05-06 17:02:30|84400.5|84375.5|84402.5|84377.5|84404.4|84379.4|84399.1|84374.1|36
1620320560000|2021-05-06 17:02:40|84402.4|84377.4|84403.1|84378.1|84405|84380|84402.4|84377.4|37
1620320570000|2021-05-06 17:02:50|84400|84375|84404.2|84379.2|84404.4|84379.4|84400|84375|19
1620320580000|2021-05-06 17:03:00|84404.6|84379.6|84406.8|84381.8|84406.9|84381.9|84404.3|84379.3|16
1620320590000|2021-05-06 17:03:10|84405.1|84380.1|84406|84381|84408.7|84383.7|84405.1|84380.1|19
1620320600000|2021-05-06 17:03:20|84405.8|84380.8|84406.9|84381.9|84410.2|84385.2|84405.8|84380.8|28
1620320610000|2021-05-06 17:03:30|84407.3|84382.3|84407.7|84382.7|84408.7|84383.7|84405.5|84380.5|16
1620320620000|2021-05-06 17:03:40|84407.5|84382.5|84408.3|84383.3|84409.8|84384.8|84406.7|84381.7|22
1620320630000|2021-05-06 17:03:50|84407.2|84382.2|84408.2|84383.2|84409|84384|84406.8|84381.8|32
1620320640000|2021-05-06 17:04:00|84408.5|84383.5|84408.4|84383.4|84409.5|84384.5|84408.1|84383.1|18
1620320650000|2021-05-06 17:04:10|84407.9|84382.9|84408|84383|84408.3|84383.3|84407.7|84382.7|7
1620320660000|2021-05-06 17:04:20|84407.5|84382.5|84411.4|84386.4|84412.4|84387.4|84406.8|84381.8|30
1620320670000|2021-05-06 17:04:30|84412.2|84387.2|84410.3|84385.3|84412.7|84387.7|84409.8|84384.8|33
1620320680000|2021-05-06 17:04:40|84409.2|84384.2|84412.4|84387.4|84412.6|84387.6|84409.2|84384.2|13
1620320690000|2021-05-06 17:04:50|84411.6|84386.6|84411.2|84386.2|84413.3|84388.3|84411.2|84386.2|18
1620320700000|2021-05-06 17:05:00|84409.9|84384.9|84409.4|84384.4|84413.2|84388.2|84408.4|84383.4|22
1620320710000|2021-05-06 17:05:10|84408.3|84383.3|84409.6|84384.6|84412.7|84387.7|84408.3|84383.3|15
1620320720000|2021-05-06 17:05:20|84408.8|84383.8|84408.5|84383.5|84411.7|84386.7|84407|84382|38
1620320730000|2021-05-06 17:05:30|84408.3|84383.3|84409|84384|84409.2|84384.2|84407.8|84382.8|20
1620320740000|2021-05-06 17:05:40|84408.9|84383.9|84409.1|84384.1|84409.7|84384.7|84408.8|84383.8|19
1620320750000|2021-05-06 17:05:50|84408.9|84383.9|84409.7|84384.7|84409.8|84384.8|84408.1|84383.1|8
1620320760000|2021-05-06 17:06:00|84409.9|84384.9|84409.1|84384.1|84409.9|84384.9|84409.1|84384.1|7
1620320770000|2021-05-06 17:06:10|84407.9|84382.9|84409.4|84384.4|84409.6|84384.6|84407.8|84382.8|5
1620320780000|2021-05-06 17:06:20|84409.3|84384.3|84424.2|84374.2|84426.1|84388.4|84409.3|84369.3|42
1620320790000|2021-05-06 17:06:30|84423.4|84373.4|84411.9|84386.9|84425.3|84390|84411.4|84373.4|24
1620320800000|2021-05-06 17:06:40|84415.2|84390.2|84425.8|84375.8|84427.3|84390.2|84410.5|84372.4|33
1620320810000|2021-05-06 17:06:50|84425|84375|84426.8|84376.8|84426.8|84376.8|84424.7|84374.7|21
1620320820000|2021-05-06 17:07:00|84427.4|84377.4|84409.5|84384.5|84427.4|84387.5|84408.9|84376|23
1620320830000|2021-05-06 17:07:10|84409.6|84384.6|84409.7|84384.7|84410.4|84385.4|84409|84384|27
1620320840000|2021-05-06 17:07:20|84409.8|84384.8|84409.5|84384.5|84410.3|84385.3|84409.4|84384.4|13
1620320850000|2021-05-06 17:07:30|84409.7|84384.7|84408.3|84383.3|84409.7|84384.7|84408.3|84383.3|9
1620320860000|2021-05-06 17:07:40|84407.8|84382.8|84409.9|84384.9|84409.9|84384.9|84407.8|84382.8|12
1620320870000|2021-05-06 17:07:50|84409.8|84384.8|84412.4|84387.4|84412.4|84387.4|84408.7|84383.7|23
1620320880000|2021-05-06 17:08:00|84412|84387|84409.7|84384.7|84412.4|84387.4|84408.5|84383.5|22
1620320890000|2021-05-06 17:08:10|84409.2|84384.2|84409.7|84384.7|84410.2|84385.2|84408.7|84383.7|26
1620320900000|2021-05-06 17:08:20|84409.6|84384.6|84410.4|84385.4|84410.6|84385.6|84408.7|84383.7|18
1620320910000|2021-05-06 17:08:30|84409.5|84384.5|84409.1|84384.1|84410.5|84385.5|84409.1|84384.1|16
1620320920000|2021-05-06 17:08:40|84409|84384|84410.2|84385.2|84410.3|84385.3|84408.7|84383.7|19
1620320930000|2021-05-06 17:08:50|84410|84385|84409.4|84384.4|84410.8|84385.8|84409.3|84384.3|17
1620320940000|2021-05-06 17:09:00|84409.5|84384.5|84408.8|84383.8|84410.9|84385.9|84407|84382|24
1620320950000|2021-05-06 17:09:10|84408.6|84383.6|84409.3|84384.3|84410.1|84385.1|84408.3|84383.3|20
1620320960000|2021-05-06 17:09:20|84408.9|84383.9|84409.7|84384.7|84409.9|84384.9|84407.3|84382.3|25
1620320970000|2021-05-06 17:09:30|84409.8|84384.8|84406.1|84381.1|84409.8|84384.8|84406.1|84381.1|17
1620320980000|2021-05-06 17:09:40|84406|84381|84406.5|84381.5|84406.5|84381.5|84404.8|84379.8|9
1620320990000|2021-05-06 17:09:50|84406.3|84381.3|84406.7|84381.7|84407.2|84382.2|84405.5|84380.5|17
1620321000000|2021-05-06 17:10:00|84406.6|84381.6|84407.1|84382.1|84407.1|84382.1|84405.9|84380.9|9
1620321010000|2021-05-06 17:10:10|84407.9|84382.9|84408.1|84383.1|84409.6|84384.6|84405.3|84380.3|24
1620321020000|2021-05-06 17:10:20|84407.5|84382.5|84404.5|84379.5|84408|84383|84403.8|84378.8|28
1620321030000|2021-05-06 17:10:30|84404.4|84379.4|84404.5|84379.5|84405.8|84380.8|84403.8|84378.8|13
1620321040000|2021-05-06 17:10:40|84404.8|84379.8|84405|84380|84405.3|84380.3|84404|84379|14
1620321050000|2021-05-06 17:10:50|84405.6|84380.6|84404.9|84379.9|84405.6|84380.6|84403.9|84378.9|14
1620321060000|2021-05-06 17:11:00|84404.6|84379.6|84406.2|84381.2|84406.2|84381.2|84404.6|84379.6|15
1620321070000|2021-05-06 17:11:10|84404.7|84379.7|84404|84379|84404.7|84379.7|84403.4|84378.4|17
1620321080000|2021-05-06 17:11:20|84403.9|84378.9|84407.2|84382.2|84409.3|84384.3|84403.9|84378.9|36
1620321090000|2021-05-06 17:11:30|84407.4|84382.4|84405.2|84380.2|84408.7|84383.7|84405.2|84380.2|14
1620321100000|2021-05-06 17:11:40|84405.8|84380.8|84407.1|84382.1|84407.1|84382.1|84404.8|84379.8|30
1620321110000|2021-05-06 17:11:50|84406.9|84381.9|84407.3|84382.3|84408.5|84383.5|84405.2|84380.2|41
1620321120000|2021-05-06 17:12:00|84407.4|84382.4|84405.3|84380.3|84407.8|84382.8|84404.7|84379.7|39
1620321130000|2021-05-06 17:12:10|84406|84381|84407.4|84382.4|84407.4|84382.4|84404.8|84379.8|25
1620321140000|2021-05-06 17:12:20|84407.5|84382.5|84405.8|84380.8|84409|84384|84405.8|84380.8|32
1620321150000|2021-05-06 17:12:30|84406.3|84381.3|84410.6|84385.6|84410.6|84385.6|84406.3|84381.3|41
1620321160000|2021-05-06 17:12:40|84410.8|84385.8|84408.6|84383.6|84411.5|84386.5|84408.5|84383.5|39
1620321170000|2021-05-06 17:12:50|84408.7|84383.7|84408|84383|84409.2|84384.2|84407.6|84382.6|17
1620321180000|2021-05-06 17:13:00|84408.5|84383.5|84419.2|84369.2|84419.2|84383.6|84403.8|84366.8|45
1620321190000|2021-05-06 17:13:10|84419.1|84369.1|84409.1|84384.1|84419.2|84384.1|84405|84368.4|39
1620321200000|2021-05-06 17:13:20|84408.8|84383.8|84409|84384|84409.3|84384.3|84407.7|84382.7|18
1620321210000|2021-05-06 17:13:30|84408.8|84383.8|84409.5|84384.5|84409.5|84384.5|84406.8|84381.8|29
1620321220000|2021-05-06 17:13:40|84408.9|84383.9|84408.4|84383.4|84409.6|84384.6|84407.6|84382.6|28
1620321230000|2021-05-06 17:13:50|84408|84383|84405.9|84380.9|84409.7|84384.7|84404.8|84379.8|35
1620321240000|2021-05-06 17:14:00|84406|84381|84403.6|84378.6|84406|84381|84403.5|84378.5|35
1620321250000|2021-05-06 17:14:10|84402.8|84377.8|84400.7|84375.7|84403.7|84378.7|84400.7|84375.7|24
1620321260000|2021-05-06 17:14:20|84400.9|84375.9|84402.5|84377.5|84403|84378|84400.9|84375.9|25
1620321270000|2021-05-06 17:14:30|84402.7|84377.7|84402.9|84377.9|84403.9|84378.9|84401.4|84376.4|32
1620321280000|2021-05-06 17:14:40|84401.8|84376.8|84401.6|84376.6|84402.7|84377.7|84399.7|84374.7|21
1620321290000|2021-05-06 17:14:50|84400.8|84375.8|84401|84376|84402.1|84377.1|84400.7|84375.7|24
1620321300000|2021-05-06 17:15:00|84401.2|84376.2|84402.6|84377.6|84403.2|84378.2|84401.2|84376.2|22
1620321310000|2021-05-06 17:15:10|84402.2|84377.2|84401.6|84376.6|84404.1|84379.1|84401.5|84376.5|14
1620321320000|2021-05-06 17:15:20|84401.8|84376.8|84402.8|84377.8|84404|84379|84401.8|84376.8|22
1620321330000|2021-05-06 17:15:30|84402.7|84377.7|84401.7|84376.7|84403.5|84378.5|84401.6|84376.6|20
1620321340000|2021-05-06 17:15:40|84402|84377|84402|84377|84402.6|84377.6|84401.9|84376.9|8
1620321350000|2021-05-06 17:15:50|84402.3|84377.3|84400.3|84375.3|84402.3|84377.3|84400.3|84375.3|13
1620321360000|2021-05-06 17:16:00|84400.5|84375.5|84400.4|84375.4|84401.3|84376.3|84399.8|84374.8|15
1620321370000|2021-05-06 17:16:10|84399.1|84374.1|84408.9|84358.9|84411.5|84375.9|84394.9|84357.6|34
1620321380000|2021-05-06 17:16:20|84408.4|84358.4|84409.7|84359.7|84410.2|84360.2|84408.2|84358.2|11
1620321390000|2021-05-06 17:16:30|84409|84359|84409.4|84359.4|84409.5|84359.5|84408.1|84358.1|14
1620321400000|2021-05-06 17:16:40|84409.1|84359.1|84410.6|84360.6|84410.6|84360.6|84407.4|84357.4|13
1620321410000|2021-05-06 17:16:50|84410.4|84360.4|84411.7|84361.7|84411.7|84361.7|84410.4|84360.4|12
1620321420000|2021-05-06 17:17:00|84411.6|84361.6|84408.8|84358.8|84411.7|84361.7|84408|84358|20
1620321430000|2021-05-06 17:17:10|84409|84359|84409.8|84359.8|84410.3|84360.3|84408.6|84358.6|24
1620321440000|2021-05-06 17:17:20|84410.1|84360.1|84408.1|84358.1|84410.8|84360.8|84408.1|84358.1|6
1620321450000|2021-05-06 17:17:30|84408.5|84358.5|84408.8|84358.8|84410.7|84360.7|84408.5|84358.5|10
1620321460000|2021-05-06 17:17:40|84409.9|84359.9|84408.6|84358.6|84411.3|84361.3|84407.4|84357.4|8
1620321470000|2021-05-06 17:17:50|84408.5|84358.5|84403.3|84353.3|84410.8|84360.8|84401.7|84351.7|24
1620321480000|2021-05-06 17:18:00|84403.2|84353.2|84404.5|84354.5|84404.6|84354.6|84403.2|84353.2|17
1620321490000|2021-05-06 17:18:10|84404.8|84354.8|84405.3|84355.3|84405.3|84355.3|84404.4|84354.4|13
1620321500000|2021-05-06 17:18:20|84405.2|84355.2|84406.7|84356.7|84406.7|84356.7|84404.9|84354.9|21
1620321510000|2021-05-06 17:18:30|84406.2|84356.2|84406.3|84356.3|84406.4|84356.4|84405.5|84355.5|12
1620321520000|2021-05-06 17:18:40|84406.5|84356.5|84406|84356|84406.8|84356.8|84405.5|84355.5|26
1620321530000|2021-05-06 17:18:50|84405.6|84355.6|84405.5|84355.5|84406.2|84356.2|84403.9|84353.9|27
1620321540000|2021-05-06 17:19:00|84405.6|84355.6|84409.6|84359.6|84409.8|84359.8|84405.5|84355.5|18
1620321550000|2021-05-06 17:19:10|84409.5|84359.5|84414.2|84364.2|84414.4|84364.4|84409.5|84359.5|25
1620321560000|2021-05-06 17:19:20|84414.3|84364.3|84418.3|84368.3|84419.2|84381.4|84405.3|84364.3|27
1620321570000|2021-05-06 17:19:30|84419.9|84369.9|84420.9|84370.9|84420.9|84370.9|84417.2|84367.2|49
1620321580000|2021-05-06 17:19:40|84422|84372|84416.4|84366.4|84422.3|84372.3|84415.4|84365.4|44
1620321590000|2021-05-06 17:19:50|84417.2|84367.2|84405.5|84380.5|84418.1|84380.7|84405.2|84366.6|25
1620321600000|2021-05-06 17:20:00|84405.9|84380.9|84404.5|84379.5|84406.2|84381.2|84404|84379|20
1620321610000|2021-05-06 17:20:10|84404.3|84379.3|84403.9|84378.9|84404.7|84379.7|84403.9|84378.9|13
1620321620000|2021-05-06 17:20:20|84404.2|84379.2|84404.3|84379.3|84404.3|84379.3|84402.6|84377.6|17
1620321630000|2021-05-06 17:20:30|84404.1|84379.1|84404.6|84379.6|84406.1|84381.1|84402.5|84377.5|39
1620321640000|2021-05-06 17:20:40|84405.4|84380.4|84404.9|84379.9|84406.4|84381.4|84403.6|84378.6|27
1620321650000|2021-05-06 17:20:50|84403.4|84378.4|84404.3|84379.3|84404.6|84379.6|84403.1|84378.1|19
1620321660000|2021-05-06 17:21:00|84404.5|84379.5|84402.1|84377.1|84405.9|84380.9|84402|84377|33
1620321670000|2021-05-06 17:21:10|84403.4|84378.4|84402.8|84377.8|84403.9|84378.9|84400.7|84375.7|21
1620321680000|2021-05-06 17:21:20|84402.7|84377.7|84403.8|84378.8|84404.3|84379.3|84402.5|84377.5|27
1620321690000|2021-05-06 17:21:30|84404|84379|84401.2|84376.2|84404|84379|84401.1|84376.1|23
1620321700000|2021-05-06 17:21:40|84401|84376|84402.8|84377.8|84403.4|84378.4|84401|84376|17
1620321710000|2021-05-06 17:21:50|84403.4|84378.4|84400|84375|84403.4|84378.4|84400|84375|34
1620321720000|2021-05-06 17:22:00|84400.9|84375.9|84399.8|84374.8|84401.4|84376.4|84399.6|84374.6|23
1620321730000|2021-05-06 17:22:10|84400|84375|84399.8|84374.8|84401|84376|84399|84374|13
1620321740000|2021-05-06 17:22:20|84399.4|84374.4|84400|84375|84400.5|84375.5|84399.4|84374.4|13
1620321750000|2021-05-06 17:22:30|84400.5|84375.5|84400.1|84375.1|84401.1|84376.1|84400.1|84375.1|7
1620321760000|2021-05-06 17:22:40|84399|84374|84399.1|84374.1|84400.5|84375.5|84399|84374|17
1620321770000|2021-05-06 17:22:50|84399.4|84374.4|84400|84375|84401.9|84376.9|84398.3|84373.3|12
1620321780000|2021-05-06 17:23:00|84400.2|84375.2|84402|84377|84402.8|84377.8|84398.7|84373.7|22
1620321790000|2021-05-06 17:23:10|84402.7|84377.7|84403.1|84378.1|84403.1|84378.1|84401.5|84376.5|7
1620321800000|2021-05-06 17:23:20|84404.4|84379.4|84402.9|84377.9|84404.4|84379.4|84401.4|84376.4|22
1620321810000|2021-05-06 17:23:30|84402.8|84377.8|84402.8|84377.8|84404|84379|84402.1|84377.1|24
1620321820000|2021-05-06 17:23:40|84401.4|84376.4|84402.6|84377.6|84404.1|84379.1|84400.3|84375.3|20
1620321830000|2021-05-06 17:23:50|84402.2|84377.2|84403.4|84378.4|84403.8|84378.8|84402.1|84377.1|18
1620321840000|2021-05-06 17:24:00|84403.9|84378.9|84400.8|84375.8|84404.3|84379.3|84399.6|84374.6|35
1620321850000|2021-05-06 17:24:10|84400.4|84375.4|84401.4|84376.4|84401.9|84376.9|84398.9|84373.9|32
1620321860000|2021-05-06 17:24:20|84401.2|84376.2|84401.7|84376.7|84402.4|84377.4|84400.3|84375.3|45
1620321870000|2021-05-06 17:24:30|84401.9|84376.9|84400|84375|84402|84377|84398.2|84373.2|34
1620321880000|2021-05-06 17:24:40|84400.4|84375.4|84400.9|84375.9|84401.2|84376.2|84399.9|84374.9|32
1620321890000|2021-05-06 17:24:50|84400.7|84375.7|84400.5|84375.5|84401.2|84376.2|84400.2|84375.2|26
1620321900000|2021-05-06 17:25:00|84400.6|84375.6|84397.8|84372.8|84400.8|84375.8|84395|84370|19
1620321910000|2021-05-06 17:25:10|84395|84370|84398.7|84373.7|84398.8|84373.8|84395|84370|12
1620321920000|2021-05-06 17:25:20|84398.6|84373.6|84411.7|84361.7|84412|84373.9|84397.6|84360.4|15
1620321930000|2021-05-06 17:25:30|84412.1|84362.1|84409.6|84359.6|84412.2|84362.2|84406.8|84356.8|40
1620321940000|2021-05-06 17:25:40|84409.7|84359.7|84408.2|84358.2|84410|84360|84408.2|84358.2|24
1620321950000|2021-05-06 17:25:50|84408.5|84358.5|84413.4|84363.4|84415.1|84365.1|84408.2|84358.2|16
1620321960000|2021-05-06 17:26:00|84413|84363|84411.6|84361.6|84414.8|84364.8|84409.6|84359.6|28
1620321970000|2021-05-06 17:26:10|84414.8|84364.8|84412|84362|84414.8|84364.8|84410.7|84360.7|10
1620321980000|2021-05-06 17:26:20|84411.6|84361.6|84412.6|84362.6|84413.9|84363.9|84411.6|84361.6|10
1620321990000|2021-05-06 17:26:30|84412.5|84362.5|84413.7|84363.7|84414.1|84364.1|84412|84362|18
1620322000000|2021-05-06 17:26:40|84413.2|84363.2|84414.1|84364.1|84414.5|84364.5|84412.9|84362.9|17
1620322010000|2021-05-06 17:26:50|84413.4|84363.4|84412.2|84362.2|84414.5|84364.5|84412.2|84362.2|14
1620322020000|2021-05-06 17:27:00|84412.5|84362.5|84397.5|84372.5|84413.4|84373.3|84395.1|84354.1|40
1620322030000|2021-05-06 17:27:10|84398|84373|84396.9|84371.9|84398.7|84373.7|84395.6|84370.6|37
1620322040000|2021-05-06 17:27:20|84396.6|84371.6|84397.4|84372.4|84397.6|84372.6|84396.2|84371.2|21
1620322050000|2021-05-06 17:27:30|84397.7|84372.7|84408.2|84358.2|84408.7|84373.1|84392.2|84357.1|36
1620322060000|2021-05-06 17:27:40|84408|84358|84409.6|84359.6|84411.9|84361.9|84406|84356|39
1620322070000|2021-05-06 17:27:50|84408.2|84358.2|84406.8|84356.8|84409.3|84359.3|84405.7|84355.7|35
1620322080000|2021-05-06 17:28:00|84407.4|84357.4|84407.8|84357.8|84408|84358|84406.1|84356.1|27
1620322090000|2021-05-06 17:28:10|84407.9|84357.9|84407.2|84357.2|84408|84358|84407|84357|18
1620322100000|2021-05-06 17:28:20|84406.6|84356.6|84406.7|84356.7|84407.5|84357.5|84402.9|84352.9|27
1620322110000|2021-05-06 17:28:30|84406|84356|84407.6|84357.6|84408.1|84358.1|84406|84356|15
1620322120000|2021-05-06 17:28:40|84407|84357|84407.7|84357.7|84408.1|84358.1|84407|84357|14
1620322130000|2021-05-06 17:28:50|84407.9|84357.9|84408.5|84358.5|84408.5|84358.5|84407.8|84357.8|11
1620322140000|2021-05-06 17:29:00|84406.4|84356.4|84406.9|84356.9|84408.3|84358.3|84405.9|84355.9|21
1620322150000|2021-05-06 17:29:10|84406.2|84356.2|84407.8|84357.8|84407.9|84357.9|84406.2|84356.2|11
1620322160000|2021-05-06 17:29:20|84406.5|84356.5|84411.1|84361.1|84412.4|84362.4|84405.6|84355.6|24
1620322170000|2021-05-06 17:29:30|84411|84361|84413.5|84363.5|84414.9|84364.9|84410.4|84360.4|35
1620322180000|2021-05-06 17:29:40|84413.8|84363.8|84409.9|84359.9|84414.1|84364.1|84407.8|84357.8|33
1620322190000|2021-05-06 17:29:50|84409.8|84359.8|84413.1|84363.1|84413.1|84363.1|84408.8|84358.8|29
1620322200000|2021-05-06 17:30:00|84413|84363|84412.7|84362.7|84414.2|84364.2|84411.6|84361.6|30
1620322210000|2021-05-06 17:30:10|84412.8|84362.8|84412.6|84362.6|84413|84363|84411.6|84361.6|15
1620322220000|2021-05-06 17:30:20|84412.5|84362.5|84414.3|84364.3|84414.9|84364.9|84410.3|84360.3|29
1620322230000|2021-05-06 17:30:30|84414.4|84364.4|84414.3|84364.3|84414.9|84364.9|84413.1|84363.1|20
1620322240000|2021-05-06 17:30:40|84414.5|84364.5|84414.4|84364.4|84414.7|84364.7|84414.2|84364.2|10
1620322250000|2021-05-06 17:30:50|84413.8|84363.8|84400.6|84375.6|84414.9|84375.6|84400.6|84363.8|10
1620322260000|2021-05-06 17:31:00|84400.3|84375.3|84401.7|84376.7|84404.1|84379.1|84400.3|84375.3|32
1620322270000|2021-05-06 17:31:10|84401|84376|84402|84377|84402.1|84377.1|84401|84376|7
1620322280000|2021-05-06 17:31:20|84401.9|84376.9|84404.8|84379.8|84405.2|84380.2|84401.9|84376.9|15
1620322290000|2021-05-06 17:31:30|84405.1|84380.1|84405.3|84380.3|84405.3|84380.3|84404|84379|20
1620322300000|2021-05-06 17:31:40|84405.1|84380.1|84404.4|84379.4|84405.6|84380.6|84404.4|84379.4|18
1620322310000|2021-05-06 17:31:50|84405.4|84380.4|84405.1|84380.1|84407.3|84382.3|84404.9|84379.9|25
1620322320000|2021-05-06 17:32:00|84405|84380|84404.3|84379.3|84407.3|84382.3|84403.5|84378.5|41
1620322330000|2021-05-06 17:32:10|84405.1|84380.1|84403.5|84378.5|84405.6|84380.6|84403.4|84378.4|19
1620322340000|2021-05-06 17:32:20|84403.4|84378.4|84402.2|84377.2|84404.1|84379.1|84402.2|84377.2|23
1620322350000|2021-05-06 17:32:30|84403.2|84378.2|84406.8|84381.8|84407.3|84382.3|84402.7|84377.7|19
1620322360000|2021-05-06 17:32:40|84406.4|84381.4|84406.8|84381.8|84407.6|84382.6|84405.9|84380.9|20
1620322370000|2021-05-06 17:32:50|84406.9|84381.9|84409|84384|84409.7|84384.7|84406.5|84381.5|33
1620322380000|2021-05-06 17:33:00|84409.9|84384.9|84409.3|84384.3|84410.6|84385.6|84409.3|84384.3|23
1620322390000|2021-05-06 17:33:10|84409.1|84384.1|84408.5|84383.5|84409.5|84384.5|84408|84383|25
1620322400000|2021-05-06 17:33:20|84408.3|84383.3|84406.6|84381.6|84408.3|84383.3|84405.3|84380.3|24
1620322410000|2021-05-06 17:33:30|84408.3|84383.3|84406.9|84381.9|84408.3|84383.3|84406.8|84381.8|7
1620322420000|2021-05-06 17:33:40|84406.5|84381.5|84408.7|84383.7|84409|84384|84406.5|84381.5|15
1620322430000|2021-05-06 17:33:50|84408.5|84383.5|84409.8|84384.8|84409.8|84384.8|84408.5|84383.5|11
1620322440000|2021-05-06 17:34:00|84409.4|84384.4|84409.1|84384.1|84410.1|84385.1|84409.1|84384.1|9
1620322450000|2021-05-06 17:34:10|84409.4|84384.4|84408.3|84383.3|84409.7|84384.7|84407.5|84382.5|23
1620322460000|2021-05-06 17:34:20|84408.8|84383.8|84410.7|84385.7|84411.1|84386.1|84405.8|84380.8|22
1620322470000|2021-05-06 17:34:30|84411.2|84386.2|84409.7|84384.7|84411.2|84386.2|84409.2|84384.2|12
1620322480000|2021-05-06 17:34:40|84409.1|84384.1|84410.6|84385.6|84411.8|84386.8|84409.1|84384.1|21
1620322490000|2021-05-06 17:34:50|84409.5|84384.5|84409.7|84384.7|84410.2|84385.2|84409.2|84384.2|18
1620322500000|2021-05-06 17:35:00|84409.5|84384.5|84409.3|84384.3|84409.7|84384.7|84408.4|84383.4|17
1620322510000|2021-05-06 17:35:10|84410.3|84385.3|84408.1|84383.1|84410.3|84385.3|84407.9|84382.9|18
1620322520000|2021-05-06 17:35:20|84405|84380|84420.8|84370.8|84420.8|84380|84404.1|84368.3|25
1620322530000|2021-05-06 17:35:30|84420.2|84370.2|84421.3|84371.3|84421.3|84371.3|84419.8|84369.8|8
1620322540000|2021-05-06 17:35:40|84421.4|84371.4|84420.1|84370.1|84421.9|84371.9|84419.8|84369.8|12
1620322550000|2021-05-06 17:35:50|84420.2|84370.2|84423.1|84373.1|84424.1|84374.1|84420|84370|32
1620322560000|2021-05-06 17:36:00|84422.7|84372.7|84420.3|84370.3|84422.9|84372.9|84418.9|84368.9|28
1620322570000|2021-05-06 17:36:10|84420|84370|84405.7|84380.7|84420.1|84381.4|84404.2|84369.6|15
1620322580000|2021-05-06 17:36:20|84406.2|84381.2|84417.4|84367.4|84417.4|84381.2|84404.3|84367.2|11
1620322590000|2021-05-06 17:36:30|84418.3|84368.3|84417.7|84367.7|84418.6|84368.6|84417.4|84367.4|18
1620322600000|2021-05-06 17:36:40|84418.1|84368.1|84417.7|84367.7|84418.1|84368.1|84416.9|84366.9|16
1620322610000|2021-05-06 17:36:50|84417.3|84367.3|84416.7|84366.7|84417.6|84367.6|84416.6|84366.6|14
1620322620000|2021-05-06 17:37:00|84417|84367|84417.4|84367.4|84417.5|84367.5|84417|84367|8
1620322630000|2021-05-06 17:37:10|84417.5|84367.5|84405.3|84380.3|84417.5|84381.5|84403.9|84367.5|16
1620322640000|2021-05-06 17:37:20|84405.7|84380.7|84405.8|84380.8|84406.7|84381.7|84405.5|84380.5|12
1620322650000|2021-05-06 17:37:30|84406.7|84381.7|84406.3|84381.3|84406.9|84381.9|84406.1|84381.1|21
1620322660000|2021-05-06 17:37:40|84406.6|84381.6|84406|84381|84406.9|84381.9|84405.7|84380.7|15
1620322670000|2021-05-06 17:37:50|84406.7|84381.7|84416.7|84366.7|84417.8|84384|84403.3|84364.6|22
1620322680000|2021-05-06 17:38:00|84417.3|84367.3|84419.2|84369.2|84419.2|84369.2|84414.7|84364.7|24
1620322690000|2021-05-06 17:38:10|84419.3|84369.3|84412.1|84362.1|84419.3|84369.3|84412.1|84362.1|30
1620322700000|2021-05-06 17:38:20|84411.7|84361.7|84414|84364|84414.6|84364.6|84410.4|84360.4|28
1620322710000|2021-05-06 17:38:30|84413.3|84363.3|84414|84364|84414|84364|84412.5|84362.5|10
1620322720000|2021-05-06 17:38:40|84413.3|84363.3|84410.4|84360.4|84413.4|84363.4|84410.3|84360.3|11
1620322730000|2021-05-06 17:38:50|84409.9|84359.9|84411.2|84361.2|84412.6|84362.6|84409.8|84359.8|22
1620322740000|2021-05-06 17:39:00|84409.5|84359.5|84412.3|84362.3|84417.6|84367.6|84409.5|84359.5|20
1620322750000|2021-05-06 17:39:10|84413.6|84363.6|84415.6|84365.6|84416.8|84366.8|84413.4|84363.4|18
1620322760000|2021-05-06 17:39:20|84415.1|84365.1|84414.4|84364.4|84416.1|84366.1|84414.4|84364.4|16
1620322770000|2021-05-06 17:39:30|84414.1|84364.1|84414.2|84364.2|84414.5|84364.5|84413.4|84363.4|8
1620322780000|2021-05-06 17:39:40|84414.1|84364.1|84413.9|84363.9|84414.1|84364.1|84412.9|84362.9|9
1620322790000|2021-05-06 17:39:50|84414.1|84364.1|84413.7|84363.7|84416.7|84366.7|84413.4|84363.4|24
1620322800000|2021-05-06 17:40:00|84413.8|84363.8|84414.5|84364.5|84416.5|84366.5|84413.5|84363.5|21
1620322810000|2021-05-06 17:40:10|84414.2|84364.2|84415.9|84365.9|84416.4|84366.4|84414.1|84364.1|15
1620322820000|2021-05-06 17:40:20|84415.6|84365.6|84416.6|84366.6|84420.7|84382.8|84406|84364.8|42
1620322830000|2021-05-06 17:40:30|84416.4|84366.4|84411.3|84361.3|84416.6|84376|84397|84358|41
1620322840000|2021-05-06 17:40:40|84411.4|84361.4|84406.8|84356.8|84413.9|84363.9|84404.6|84354.6|31
1620322850000|2021-05-06 17:40:50|84407|84357|84393.7|84368.7|84407|84369.5|84393.2|84354.9|19
1620322860000|2021-05-06 17:41:00|84394.2|84369.2|84395.2|84370.2|84395.2|84370.2|84394|84369|11
1620322870000|2021-05-06 17:41:10|84394|84369|84396.9|84371.9|84397.8|84372.8|84394|84369|15
1620322880000|2021-05-06 17:41:20|84396.8|84371.8|84397.8|84372.8|84397.8|84372.8|84395.7|84370.7|7
1620322890000|2021-05-06 17:41:30|84396.8|84371.8|84403.4|84353.4|84409.9|84372.4|84392.9|84353.4|29
1620322900000|2021-05-06 17:41:40|84407.4|84357.4|84406.2|84356.2|84408.5|84358.5|84402.7|84352.7|30
1620322910000|2021-05-06 17:41:50|84405.7|84355.7|84410.8|84360.8|84412.1|84362.1|84405.7|84355.7|35
1620322920000|2021-05-06 17:42:00|84411.3|84361.3|84409.8|84359.8|84411.8|84374.9|84397|84359.4|40
1620322930000|2021-05-06 17:42:10|84409.5|84359.5|84410.1|84360.1|84410.3|84360.3|84409.1|84359.1|14
1620322940000|2021-05-06 17:42:20|84408.4|84358.4|84408.7|84358.7|84408.9|84358.9|84407.7|84357.7|10
1620322950000|2021-05-06 17:42:30|84408.3|84358.3|84405.1|84355.1|84408.3|84358.3|84405.1|84355.1|8
1620322960000|2021-05-06 17:42:40|84405.9|84355.9|84406.9|84356.9|84407.6|84357.6|84405.9|84355.9|11
1620322970000|2021-05-06 17:42:50|84407.5|84357.5|84407.6|84357.6|84408.2|84358.2|84406.6|84356.6|13
1620322980000|2021-05-06 17:43:00|84407.7|84357.7|84393.8|84368.8|84407.8|84369.5|84393.6|84357.6|14
1620322990000|2021-05-06 17:43:10|84393.3|84368.3|84394.3|84369.3|84395.7|84370.7|84393.2|84368.2|14
1620323000000|2021-05-06 17:43:20|84394.6|84369.6|84406.9|84356.9|84408.2|84369.8|84394.4|84355.7|26
1620323010000|2021-05-06 17:43:30|84406.5|84356.5|84407.2|84357.2|84407.2|84357.2|84405.4|84355.4|12
1620323020000|2021-05-06 17:43:40|84406.1|84356.1|84407.3|84357.3|84407.3|84357.3|84406|84356|16
1620323030000|2021-05-06 17:43:50|84406.6|84356.6|84391.5|84366.5|84407.5|84366.6|84391.5|84353.3|33
1620323040000|2021-05-06 17:44:00|84391.3|84366.3|84391|84366|84391.3|84366.3|84388.7|84363.7|17
1620323050000|2021-05-06 17:44:10|84390.8|84365.8|84389.7|84364.7|84390.9|84365.9|84388.9|84363.9|16
1620323060000|2021-05-06 17:44:20|84390.1|84365.1|84390.1|84365.1|84391|84366|84389.7|84364.7|9
1620323070000|2021-05-06 17:44:30|84390|84365|84400.3|84350.3|84402.6|84365.8|84386.7|84349.6|34
1620323080000|2021-05-06 17:44:40|84400.2|84350.2|84399.9|84349.9|84401.5|84351.5|84398.6|84348.6|25
1620323090000|2021-05-06 17:44:50|84399.5|84349.5|84401|84351|84401|84351|84399.5|84349.5|22
1620323100000|2021-05-06 17:45:00|84401.6|84351.6|84404.8|84354.8|84405.3|84355.3|84398.6|84348.6|43
1620323110000|2021-05-06 17:45:10|84402.9|84352.9|84404.1|84354.1|84405.9|84355.9|84402.9|84352.9|30
1620323120000|2021-05-06 17:45:20|84404.7|84354.7|84403.5|84353.5|84404.7|84354.7|84403.5|84353.5|21
1620323130000|2021-05-06 17:45:30|84403|84353|84402.7|84352.7|84405.2|84355.2|84401.8|84351.8|48
1620323140000|2021-05-06 17:45:40|84403|84353|84404.2|84354.2|84405.2|84355.2|84402|84352|45
1620323150000|2021-05-06 17:45:50|84404.1|84354.1|84404.6|84354.6|84407.8|84357.8|84401.6|84351.6|37
1620323160000|2021-05-06 17:46:00|84405.3|84355.3|84390.9|84365.9|84406.8|84367|84390.4|84353.3|39
1620323170000|2021-05-06 17:46:10|84391.5|84366.5|84402.2|84352.2|84406.7|84370.1|84390.5|84352.2|33
1620323180000|2021-05-06 17:46:20|84404.1|84354.1|84404.8|84354.8|84406.9|84356.9|84403.9|84353.9|33
1620323190000|2021-05-06 17:46:30|84404.9|84354.9|84404.1|84354.1|84405.1|84355.1|84402.2|84352.2|34
1620323200000|2021-05-06 17:46:40|84404.4|84354.4|84404.2|84354.2|84405.7|84355.7|84401.6|84351.6|22
1620323210000|2021-05-06 17:46:50|84404.4|84354.4|84403.3|84353.3|84405.4|84355.4|84402.8|84352.8|24
1620323220000|2021-05-06 17:47:00|84404.1|84354.1|84403.7|84353.7|84406.6|84356.6|84402.5|84352.5|23
1620323230000|2021-05-06 17:47:10|84404.2|84354.2|84404.4|84354.4|84406.5|84356.5|84403|84353|32
1620323240000|2021-05-06 17:47:20|84404.8|84354.8|84405.2|84355.2|84405.5|84355.5|84402.9|84352.9|19
1620323250000|2021-05-06 17:47:30|84405.3|84355.3|84404.1|84354.1|84407.4|84357.4|84404.1|84354.1|25
1620323260000|2021-05-06 17:47:40|84404|84354|84392.5|84367.5|84407.3|84368.9|84392.4|84354|26
1620323270000|2021-05-06 17:47:50|84391.9|84366.9|84390.1|84365.1|84392.8|84367.8|84390.1|84365.1|22
1620323280000|2021-05-06 17:48:00|84390.3|84365.3|84389|84364|84391.3|84366.3|84388.9|84363.9|23
1620323290000|2021-05-06 17:48:10|84389.2|84364.2|84391.1|84366.1|84391.7|84366.7|84386.6|84361.6|40
1620323300000|2021-05-06 17:48:20|84391.2|84366.2|84391|84366|84391.9|84366.9|84388.8|84363.8|16
1620323310000|2021-05-06 17:48:30|84391.3|84366.3|84391.4|84366.4|84405.9|84368.7|84390.8|84352|30
1620323320000|2021-05-06 17:48:40|84392.5|84367.5|84387|84362|84392.8|84367.8|84386.3|84361.3|33
1620323330000|2021-05-06 17:48:50|84385.9|84360.9|84397.5|84347.5|84398.4|84361.1|84382.5|84346.3|36
1620323340000|2021-05-06 17:49:00|84398.4|84348.4|84399.8|84349.8|84400.6|84350.6|84397.2|84347.2|31
1620323350000|2021-05-06 17:49:10|84399.9|84349.9|84399.6|84349.6|84400.7|84350.7|84397.9|84347.9|34
1620323360000|2021-05-06 17:49:20|84400.2|84350.2|84401.2|84351.2|84401.2|84351.2|84399.3|84349.3|32
1620323370000|2021-05-06 17:49:30|84401|84351|84400.8|84350.8|84401.2|84351.2|84399.3|84349.3|27
1620323380000|2021-05-06 17:49:40|84401.2|84351.2|84395.1|84345.1|84401.6|84351.6|84392.6|84342.6|40
1620323390000|2021-05-06 17:49:50|84396|84346|84372.2|84347.2|84396.6|84349.8|84372.2|84333.3|43
1620323400000|2021-05-06 17:50:00|84374.1|84349.1|84390.3|84340.3|84390.3|84351.1|84371.8|84337.4|41
1620323410000|2021-05-06 17:50:10|84389.6|84339.6|84396.5|84346.5|84397.4|84347.4|84387.9|84337.9|51
1620323420000|2021-05-06 17:50:20|84394.4|84344.4|84393.3|84343.3|84396.9|84346.9|84390.9|84340.9|19
1620323430000|2021-05-06 17:50:30|84394.3|84344.3|84393.8|84343.8|84395.6|84345.6|84391.3|84341.3|16
1620323440000|2021-05-06 17:50:40|84394.5|84344.5|84396.3|84346.3|84396.3|84346.3|84392.8|84342.8|14
1620323450000|2021-05-06 17:50:50|84396|84346|84395.6|84345.6|84396.8|84346.8|84394.8|84344.8|29
1620323460000|2021-05-06 17:51:00|84395.8|84345.8|84395|84345|84398.5|84348.5|84392.8|84342.8|25
1620323470000|2021-05-06 17:51:10|84394.3|84344.3|84396.1|84346.1|84396.8|84346.8|84394.3|84344.3|20
1620323480000|2021-05-06 17:51:20|84396.4|84346.4|84395.4|84345.4|84396.5|84346.5|84395.4|84345.4|13
1620323490000|2021-05-06 17:51:30|84395.7|84345.7|84391|84341|84395.8|84345.8|84391|84341|32
1620323500000|2021-05-06 17:51:40|84390.9|84340.9|84387.9|84337.9|84390.9|84340.9|84387.5|84337.5|33
1620323510000|2021-05-06 17:51:50|84388.1|84338.1|84387.4|84337.4|84389.9|84339.9|84387.4|84337.4|24
1620323520000|2021-05-06 17:52:00|84388.2|84338.2|84389.6|84339.6|84390|84340|84387.1|84337.1|22
1620323530000|2021-05-06 17:52:10|84386.5|84336.5|84386.8|84336.8|84389.9|84352.2|84376.3|84332.2|47
1620323540000|2021-05-06 17:52:20|84387|84337|84382.3|84332.3|84387|84337|84382|84332|19
1620323550000|2021-05-06 17:52:30|84384.3|84334.3|84388.6|84338.6|84388.6|84338.6|84382.3|84332.3|36
1620323560000|2021-05-06 17:52:40|84388.9|84338.9|84388.1|84338.1|84389.4|84339.4|84385.9|84335.9|36
1620323570000|2021-05-06 17:52:50|84387.7|84337.7|84387.5|84337.5|84388|84338|84386.9|84336.9|22
1620323580000|2021-05-06 17:53:00|84388|84338|84386.6|84336.6|84389|84339|84386.6|84336.6|29
1620323590000|2021-05-06 17:53:10|84386.4|84336.4|84388.9|84338.9|84389.1|84339.1|84386.4|84336.4|30
1620323600000|2021-05-06 17:53:20|84388.2|84338.2|84389.4|84339.4|84390|84340|84387.6|84337.6|28
1620323610000|2021-05-06 17:53:30|84389.5|84339.5|84388.1|84338.1|84390.5|84340.5|84388.1|84338.1|32
1620323620000|2021-05-06 17:53:40|84388.8|84338.8|84388.8|84338.8|84389.3|84339.3|84387.5|84337.5|16
1620323630000|2021-05-06 17:53:50|84388.3|84338.3|84388.3|84338.3|84389|84339|84387.4|84337.4|17
1620323640000|2021-05-06 17:54:00|84387.9|84337.9|84389|84339|84389.7|84339.7|84386.7|84336.7|25
1620323650000|2021-05-06 17:54:10|84387.5|84337.5|84388.6|84338.6|84389.3|84339.3|84387.5|84337.5|16
1620323660000|2021-05-06 17:54:20|84389|84339|84387.9|84337.9|84389.7|84339.7|84387.3|84337.3|26
1620323670000|2021-05-06 17:54:30|84388|84338|84388.8|84338.8|84388.8|84338.8|84387.1|84337.1|26
1620323680000|2021-05-06 17:54:40|84387.6|84337.6|84388.9|84338.9|84389.1|84339.1|84387.6|84337.6|26
1620323690000|2021-05-06 17:54:50|84389|84339|84388.4|84338.4|84389.1|84339.1|84387.4|84337.4|23
1620323700000|2021-05-06 17:55:00|84388.2|84338.2|84389.8|84339.8|84389.8|84339.8|84387.2|84337.2|25
1620323710000|2021-05-06 17:55:10|84388.4|84338.4|84388|84338|84388.7|84338.7|84386.7|84336.7|17
1620323720000|2021-05-06 17:55:20|84387.5|84337.5|84382.8|84332.8|84388.8|84338.8|84377.9|84327.9|31
1620323730000|2021-05-06 17:55:30|84385.5|84335.5|84383.5|84333.5|84385.5|84335.5|84381.3|84331.3|36
1620323740000|2021-05-06 17:55:40|84383.9|84333.9|84388.2|84338.2|84389.9|84339.9|84383.9|84333.9|37
1620323750000|2021-05-06 17:55:50|84388.5|84338.5|84386.8|84336.8|84389|84339|84386.6|84336.6|24
1620323760000|2021-05-06 17:56:00|84387.1|84337.1|84380.7|84330.7|84387.4|84337.4|84380.7|84330.7|28
1620323770000|2021-05-06 17:56:10|84379.4|84329.4|84377.9|84327.9|84380.9|84330.9|84374.8|84324.8|66
1620323780000|2021-05-06 17:56:20|84377.8|84327.8|84377.3|84327.3|84378.7|84328.7|84375.5|84325.5|41
1620323790000|2021-05-06 17:56:30|84377.4|84327.4|84379.5|84329.5|84380.3|84330.3|84377.4|84327.4|34
1620323800000|2021-05-06 17:56:40|84380.3|84330.3|84367.5|84342.5|84380.3|84342.9|84366|84329.5|34
1620323810000|2021-05-06 17:56:50|84367.9|84342.9|84366.5|84341.5|84368|84343|84366.5|84341.5|22
1620323820000|2021-05-06 17:57:00|84367.5|84342.5|84367.8|84342.8|84368.4|84343.4|84367.1|84342.1|22
1620323830000|2021-05-06 17:57:10|84367.7|84342.7|84369|84344|84369.5|84344.5|84367.6|84342.6|29
1620323840000|2021-05-06 17:57:20|84368.8|84343.8|84368.5|84343.5|84370.4|84345.4|84368.5|84343.5|12
1620323850000|2021-05-06 17:57:30|84373.7|84323.7|84368.6|84318.6|84379.7|84330.8|84348.9|84306.9|61
1620323860000|2021-05-06 17:57:40|84369.1|84319.1|84369|84319|84370.2|84320.2|84368.2|84318.2|44
1620323870000|2021-05-06 17:57:50|84369.1|84319.1|84367.6|84317.6|84369.2|84319.2|84366.8|84316.8|18
1620323880000|2021-05-06 17:58:00|84367.5|84317.5|84368.6|84318.6|84368.6|84318.6|84362.5|84312.5|35
1620323890000|2021-05-06 17:58:10|84367.5|84317.5|84364.8|84314.8|84370.2|84320.2|84362.4|84312.4|37
1620323900000|2021-05-06 17:58:20|84364.7|84314.7|84363.7|84313.7|84364.7|84314.7|84358.7|84308.7|41
1620323910000|2021-05-06 17:58:30|84363.8|84313.8|84366.7|84316.7|84367.3|84317.3|84363.8|84313.8|27
1620323920000|2021-05-06 17:58:40|84366.6|84316.6|84351.8|84326.8|84366.6|84328|84350.4|84312.7|33
1620323930000|2021-05-06 17:58:50|84352.1|84327.1|84360.2|84310.2|84362|84327.3|84347.1|84310.1|35
1620323940000|2021-05-06 17:59:00|84361.3|84311.3|84362.1|84312.1|84364.1|84314.1|84360.1|84310.1|30
1620323950000|2021-05-06 17:59:10|84361.9|84311.9|84361.6|84311.6|84363.7|84313.7|84361.5|84311.5|24
1620323960000|2021-05-06 17:59:20|84361.7|84311.7|84361.7|84311.7|84362.5|84312.5|84359.6|84309.6|23
1620323970000|2021-05-06 17:59:30|84361.6|84311.6|84359.7|84309.7|84362.3|84312.3|84359|84309|23
1620323980000|2021-05-06 17:59:40|84360|84310|84364.5|84314.5|84367|84330.3|84350.6|84309.9|27
1620323990000|2021-05-06 17:59:50|84364.8|84314.8|84350.9|84325.9|84366|84326.3|84350.6|84314.1|14
1620324000000|2021-05-06 18:00:00|84350.2|84325.2|84372.1|84322.1|84373.2|84332|84349.9|84319.4|38
1620324010000|2021-05-06 18:00:10|84371.7|84321.7|84373.3|84323.3|84373.3|84323.3|84371.7|84321.7|19
1620324020000|2021-05-06 18:00:20|84372.9|84322.9|84371.7|84321.7|84373|84323|84371.7|84321.7|9
1620324030000|2021-05-06 18:00:30|84371.9|84321.9|84369|84319|84371.9|84321.9|84368.3|84318.3|21
1620324040000|2021-05-06 18:00:40|84368.9|84318.9|84369.9|84319.9|84370.6|84320.6|84367.1|84317.1|27
1620324050000|2021-05-06 18:00:50|84369.5|84319.5|84367.9|84317.9|84370.4|84320.4|84367.9|84317.9|32
1620324060000|2021-05-06 18:01:00|84368.4|84318.4|84364.2|84314.2|84369.7|84319.7|84363.6|84313.6|35
1620324070000|2021-05-06 18:01:10|84365.6|84315.6|84363.1|84313.1|84368|84318|84363.1|84313.1|30
1620324080000|2021-05-06 18:01:20|84365.3|84315.3|84355.3|84330.3|84367.8|84333.7|84354.6|84313.8|36
1620324090000|2021-05-06 18:01:30|84356.2|84331.2|84360.1|84310.1|84360.1|84332|84348.1|84309.4|42
1620324100000|2021-05-06 18:01:40|84359.7|84309.7|84361.3|84311.3|84363.5|84313.5|84359.7|84309.7|23
1620324110000|2021-05-06 18:01:50|84361.7|84311.7|84343.5|84318.5|84361.7|84321.4|84343.5|84309.2|36
1620324120000|2021-05-06 18:02:00|84344.4|84319.4|84357|84307|84357.4|84319.4|84344.4|84304.9|17
1620324130000|2021-05-06 18:02:10|84356.7|84306.7|84357.7|84307.7|84358.3|84308.3|84356|84306|30
1620324140000|2021-05-06 18:02:20|84357.9|84307.9|84360|84310|84360.7|84310.7|84357.4|84307.4|25
1620324150000|2021-05-06 18:02:30|84360.1|84310.1|84360|84310|84361.1|84311.1|84359.9|84309.9|15
1620324160000|2021-05-06 18:02:40|84360.2|84310.2|84360.3|84310.3|84361.3|84311.3|84360.1|84310.1|16
1620324170000|2021-05-06 18:02:50|84360.5|84310.5|84360.1|84310.1|84361.1|84311.1|84360.1|84310.1|13
1620324180000|2021-05-06 18:03:00|84364.2|84314.2|84365.5|84315.5|84366.4|84316.4|84364.2|84314.2|21
1620324190000|2021-05-06 18:03:10|84365.4|84315.4|84366.7|84316.7|84366.7|84316.7|84364.2|84314.2|15
1620324200000|2021-05-06 18:03:20|84366.1|84316.1|84366.5|84316.5|84366.7|84316.7|84365.8|84315.8|18
1620324210000|2021-05-06 18:03:30|84367|84317|84367.7|84317.7|84369.1|84319.1|84366|84316|30
1620324220000|2021-05-06 18:03:40|84369.5|84319.5|84368.8|84318.8|84371|84321|84368.6|84318.6|14
1620324230000|2021-05-06 18:03:50|84369.3|84319.3|84369.9|84319.9|84370.6|84320.6|84368.5|84318.5|18
1620324240000|2021-05-06 18:04:00|84369.8|84319.8|84367|84317|84372.1|84322.1|84366.1|84316.1|27
1620324250000|2021-05-06 18:04:10|84369.1|84319.1|84353.5|84328.5|84369.1|84329.5|84352.8|84319.1|27
1620324260000|2021-05-06 18:04:20|84353.7|84328.7|84349.3|84324.3|84354|84329|84346.5|84321.5|27
1620324270000|2021-05-06 18:04:30|84349.2|84324.2|84349.5|84324.5|84350.2|84325.2|84346|84321|40
1620324280000|2021-05-06 18:04:40|84349.6|84324.6|84348.7|84323.7|84349.7|84324.7|84348.2|84323.2|30
1620324290000|2021-05-06 18:04:50|84349.4|84324.4|84347.9|84322.9|84349.4|84324.4|84347.9|84322.9|15
1620324300000|2021-05-06 18:05:00|84347.5|84322.5|84347.3|84322.3|84348.8|84323.8|84346.6|84321.6|22
1620324310000|2021-05-06 18:05:10|84347.1|84322.1|84347.8|84322.8|84348.3|84323.3|84345.6|84320.6|17
1620324320000|2021-05-06 18:05:20|84347.6|84322.6|84350|84325|84351.4|84326.4|84347.2|84322.2|23
1620324330000|2021-05-06 18:05:30|84351.4|84326.4|84348.7|84323.7|84352.2|84327.2|84347.2|84322.2|26
1620324340000|2021-05-06 18:05:40|84349|84324|84348.7|84323.7|84349.9|84324.9|84347.8|84322.8|16
1620324350000|2021-05-06 18:05:50|84348.6|84323.6|84349.2|84324.2|84349.2|84324.2|84348.3|84323.3|9
1620324360000|2021-05-06 18:06:00|84348.3|84323.3|84349.5|84324.5|84349.6|84324.6|84348.3|84323.3|12
1620324370000|2021-05-06 18:06:10|84348.7|84323.7|84350.2|84325.2|84350.3|84325.3|84348.3|84323.3|15
1620324380000|2021-05-06 18:06:20|84351.3|84326.3|84352|84327|84352.3|84327.3|84347.5|84322.5|35
1620324390000|2021-05-06 18:06:30|84352.2|84327.2|84365.8|84315.8|84366.1|84327.2|84351.9|84314.2|18
1620324400000|2021-05-06 18:06:40|84364.5|84314.5|84362.5|84312.5|84364.5|84314.5|84361.4|84311.4|12
1620324410000|2021-05-06 18:06:50|84363.9|84313.9|84348.5|84323.5|84364|84325.1|84347.9|84311.7|25
1620324420000|2021-05-06 18:07:00|84349|84324|84349|84324|84349.3|84324.3|84348.4|84323.4|17
1620324430000|2021-05-06 18:07:10|84349.2|84324.2|84350.5|84325.5|84350.5|84325.5|84347.3|84322.3|17
1620324440000|2021-05-06 18:07:20|84350.3|84325.3|84358.9|84308.9|84363.9|84325.8|84348.7|84308.9|27
1620324450000|2021-05-06 18:07:30|84359.4|84309.4|84361.3|84311.3|84361.8|84311.8|84358.5|84308.5|34
1620324460000|2021-05-06 18:07:40|84361.4|84311.4|84359.8|84309.8|84362.1|84312.1|84359.4|84309.4|16
1620324470000|2021-05-06 18:07:50|84359.6|84309.6|84359.8|84309.8|84360.8|84310.8|84359.6|84309.6|18
1620324480000|2021-05-06 18:08:00|84359.7|84309.7|84362.1|84312.1|84362.1|84312.1|84359.7|84309.7|26
1620324490000|2021-05-06 18:08:10|84361.9|84311.9|84361.3|84311.3|84362.1|84312.1|84361.3|84311.3|21
1620324500000|2021-05-06 18:08:20|84361.5|84311.5|84361.4|84311.4|84362.2|84312.2|84360.9|84310.9|20
1620324510000|2021-05-06 18:08:30|84361.6|84311.6|84362|84312|84362|84312|84360.5|84310.5|20
1620324520000|2021-05-06 18:08:40|84360.9|84310.9|84361.7|84311.7|84362|84312|84359.4|84309.4|35
1620324530000|2021-05-06 18:08:50|84362.2|84312.2|84349.9|84324.9|84362.2|84325.3|84349.4|84312.2|18
1620324540000|2021-05-06 18:09:00|84349.7|84324.7|84351.4|84326.4|84352|84327|84349.6|84324.6|35
1620324550000|2021-05-06 18:09:10|84351.6|84326.6|84350.9|84325.9|84351.8|84326.8|84350.6|84325.6|9
1620324560000|2021-05-06 18:09:20|84350.6|84325.6|84349.9|84324.9|84351|84326|84349.8|84324.8|16
1620324570000|2021-05-06 18:09:30|84350.1|84325.1|84360.4|84310.4|84361.4|84325.9|84349.7|84309|23
1620324580000|2021-05-06 18:09:40|84358.9|84308.9|84359.5|84309.5|84360.9|84310.9|84358.2|84308.2|20
1620324590000|2021-05-06 18:09:50|84359.7|84309.7|84340.1|84315.1|84361|84318.5|84340.1|84303.1|34
1620324600000|2021-05-06 18:10:00|84351.8|84301.8|84356.2|84306.2|84357.8|84307.8|84351.8|84301.8|29
1620324610000|2021-05-06 18:10:10|84356.1|84306.1|84357.3|84307.3|84357.3|84307.3|84356.1|84306.1|14
1620324620000|2021-05-06 18:10:20|84357.2|84307.2|84356.4|84306.4|84357.2|84307.2|84356.4|84306.4|15
1620324630000|2021-05-06 18:10:30|84345.5|84320.5|84341.6|84316.6|84345.5|84320.5|84341.6|84316.6|20
1620324640000|2021-05-06 18:10:40|84352.7|84302.7|84335.8|84310.8|84353.2|84311.6|84331.2|84295.2|36
1620324650000|2021-05-06 18:10:50|84334.6|84309.6|84335.2|84310.2|84336|84311|84334.6|84309.6|21
1620324660000|2021-05-06 18:11:00|84334.5|84309.5|84332.7|84307.7|84347.9|84310.6|84332.3|84296.3|27
1620324670000|2021-05-06 18:11:10|84332.6|84307.6|84334.2|84309.2|84334.2|84309.2|84331.4|84306.4|20
1620324680000|2021-05-06 18:11:20|84334.1|84309.1|84333.7|84308.7|84335.3|84310.3|84333.5|84308.5|19
1620324690000|2021-05-06 18:11:30|84333.3|84308.3|84332.5|84307.5|84333.5|84308.5|84332.3|84307.3|14
1620324700000|2021-05-06 18:11:40|84332.7|84307.7|84332.3|84307.3|84334|84309|84331.1|84306.1|16
1620324710000|2021-05-06 18:11:50|84332.5|84307.5|84333.4|84308.4|84333.7|84308.7|84330.4|84305.4|18
1620324720000|2021-05-06 18:12:00|84333.7|84308.7|84334.6|84309.6|84335.1|84310.1|84331.9|84306.9|19
1620324730000|2021-05-06 18:12:10|84334.3|84309.3|84334.6|84309.6|84334.7|84309.7|84333.1|84308.1|16
1620324740000|2021-05-06 18:12:20|84333.6|84308.6|84336.1|84311.1|84336.6|84311.6|84333.6|84308.6|16
1620324750000|2021-05-06 18:12:30|84336|84311|84339.5|84314.5|84340.5|84315.5|84334.4|84309.4|40
1620324760000|2021-05-06 18:12:40|84340.3|84315.3|84351.5|84326.5|84360.6|84327.3|84340|84304.1|48
1620324770000|2021-05-06 18:12:50|84352|84327|84351.4|84326.4|84365.5|84328.6|84348.7|84312.8|61
1620324780000|2021-05-06 18:13:00|84351.6|84326.6|84351.7|84326.7|84367.6|84329.1|84350.6|84313.6|53
1620324790000|2021-05-06 18:13:10|84351.5|84326.5|84358.6|84333.6|84372|84334.7|84351.5|84315.2|66
1620324800000|2021-05-06 18:13:20|84358.8|84333.8|84368.7|84318.7|84370|84335|84355.3|84316.6|49
1620324810000|2021-05-06 18:13:30|84368.4|84318.4|84374.5|84324.5|84375.1|84338.4|84359.6|84318.4|42
1620324820000|2021-05-06 18:13:40|84374.4|84324.4|84372.2|84322.2|84376.2|84326.2|84371.1|84321.1|46
1620324830000|2021-05-06 18:13:50|84373|84323|84371.4|84321.4|84373|84323|84370.5|84320.5|43
1620324840000|2021-05-06 18:14:00|84370.7|84320.7|84373.1|84323.1|84373.4|84323.4|84370|84320|46
1620324850000|2021-05-06 18:14:10|84373.2|84323.2|84371.4|84321.4|84373.9|84323.9|84370.9|84320.9|33
1620324860000|2021-05-06 18:14:20|84371.3|84321.3|84371.4|84321.4|84372.8|84322.8|84370.5|84320.5|23
1620324870000|2021-05-06 18:14:30|84371.7|84321.7|84370.3|84320.3|84373|84323|84370.3|84320.3|31
1620324880000|2021-05-06 18:14:40|84371.9|84321.9|84373.4|84323.4|84373.9|84323.9|84371.3|84321.3|38
1620324890000|2021-05-06 18:14:50|84372.5|84322.5|84373.1|84323.1|84374|84324|84370.8|84320.8|39
1620324900000|2021-05-06 18:15:00|84372.7|84322.7|84376.1|84326.1|84376.9|84326.9|84372.7|84322.7|35
1620324910000|2021-05-06 18:15:10|84375.7|84325.7|84370.3|84320.3|84376|84326|84369.1|84319.1|43
1620324920000|2021-05-06 18:15:20|84370|84320|84370.7|84320.7|84371.8|84321.8|84369.7|84319.7|27
1620324930000|2021-05-06 18:15:30|84371.1|84321.1|84369|84319|84371.4|84321.4|84369|84319|21
1620324940000|2021-05-06 18:15:40|84370.2|84320.2|84365.5|84315.5|84370.2|84320.2|84364|84314|39
1620324950000|2021-05-06 18:15:50|84364.9|84314.9|84369.5|84319.5|84370.8|84320.8|84364.9|84314.9|38
1620324960000|2021-05-06 18:16:00|84369.7|84319.7|84369.5|84319.5|84373.3|84323.3|84367.6|84317.6|40
1620324970000|2021-05-06 18:16:10|84370.2|84320.2|84367.4|84317.4|84370.5|84320.5|84367.2|84317.2|31
1620324980000|2021-05-06 18:16:20|84366.7|84316.7|84369.6|84319.6|84369.6|84319.6|84366.5|84316.5|30
1620324990000|2021-05-06 18:16:30|84369.7|84319.7|84370.4|84320.4|84370.5|84320.5|84367.5|84317.5|22
1620325000000|2021-05-06 18:16:40|84370.5|84320.5|84369.1|84319.1|84371.7|84321.7|84367.9|84317.9|23
1620325010000|2021-05-06 18:16:50|84368.6|84318.6|84366.8|84316.8|84369.6|84319.6|84365.4|84315.4|34
1620325020000|2021-05-06 18:17:00|84366.7|84316.7|84369|84319|84369.6|84319.6|84365.4|84315.4|31
1620325030000|2021-05-06 18:17:10|84368.8|84318.8|84368.6|84318.6|84369.9|84319.9|84368.5|84318.5|26
1620325040000|2021-05-06 18:17:20|84368.7|84318.7|84368.6|84318.6|84369.5|84319.5|84368.4|84318.4|23
1620325050000|2021-05-06 18:17:30|84368.5|84318.5|84368.9|84318.9|84370|84320|84368.5|84318.5|25
1620325060000|2021-05-06 18:17:40|84368.8|84318.8|84367.8|84317.8|84369.2|84319.2|84367.7|84317.7|23
1620325070000|2021-05-06 18:17:50|84368|84318|84374.5|84324.5|84374.6|84324.6|84367.3|84317.3|31
1620325080000|2021-05-06 18:18:00|84374.8|84324.8|84378|84328|84379|84329|84373.6|84323.6|40
1620325090000|2021-05-06 18:18:10|84378.2|84328.2|84377.7|84327.7|84378.9|84328.9|84376.6|84326.6|32
1620325100000|2021-05-06 18:18:20|84377.8|84327.8|84380|84330|84380.8|84330.8|84376.7|84326.7|38
1620325110000|2021-05-06 18:18:30|84380.5|84330.5|84378.9|84328.9|84381.8|84331.8|84378.5|84328.5|26
1620325120000|2021-05-06 18:18:40|84379.7|84329.7|84383|84333|84386|84336|84379.2|84329.2|41
1620325130000|2021-05-06 18:18:50|84384.3|84334.3|84382|84332|84385.3|84335.3|84381.8|84331.8|45
1620325140000|2021-05-06 18:19:00|84381.8|84331.8|84382.2|84332.2|84382.5|84332.5|84379.5|84329.5|40
1620325150000|2021-05-06 18:19:10|84381.9|84331.9|84380.7|84330.7|84382.3|84332.3|84378.8|84328.8|26
1620325160000|2021-05-06 18:19:20|84379.5|84329.5|84375.8|84325.8|84380.2|84330.2|84375.8|84325.8|32
1620325170000|2021-05-06 18:19:30|84376.2|84326.2|84377.1|84327.1|84377.4|84327.4|84375.5|84325.5|21
1620325180000|2021-05-06 18:19:40|84377.8|84327.8|84376.6|84326.6|84378.2|84328.2|84375.3|84325.3|24
1620325190000|2021-05-06 18:19:50|84375.5|84325.5|84379.7|84329.7|84380|84330|84375.5|84325.5|30
1620325200000|2021-05-06 18:20:00|84378.8|84328.8|84379.5|84329.5|84380.7|84330.7|84378.8|84328.8|33
1620325210000|2021-05-06 18:20:10|84379.7|84329.7|84383.5|84333.5|84383.6|84333.6|84379.7|84329.7|30
1620325220000|2021-05-06 18:20:20|84382.6|84332.6|84383.3|84333.3|84385|84335|84382.6|84332.6|31
1620325230000|2021-05-06 18:20:30|84383|84333|84382|84332|84384.2|84334.2|84381.8|84331.8|35
1620325240000|2021-05-06 18:20:40|84382.7|84332.7|84383.3|84333.3|84386.1|84336.1|84382.7|84332.7|39
1620325250000|2021-05-06 18:20:50|84383.6|84333.6|84384.6|84334.6|84386.3|84336.3|84381.3|84331.3|40
1620325260000|2021-05-06 18:21:00|84384.2|84334.2|84385.3|84335.3|84385.3|84335.3|84382.8|84332.8|36
1620325270000|2021-05-06 18:21:10|84384.8|84334.8|84383.8|84333.8|84385.5|84335.5|84382.8|84332.8|26
1620325280000|2021-05-06 18:21:20|84383.6|84333.6|84383.5|84333.5|84383.9|84333.9|84383.4|84333.4|11
1620325290000|2021-05-06 18:21:30|84383.6|84333.6|84386.8|84336.8|84387.9|84337.9|84381.9|84331.9|33
1620325300000|2021-05-06 18:21:40|84385.7|84335.7|84387.2|84337.2|84387.4|84337.4|84385.5|84335.5|23
1620325310000|2021-05-06 18:21:50|84387.1|84337.1|84389.8|84339.8|84391.2|84341.2|84387.1|84337.1|29
1620325320000|2021-05-06 18:22:00|84390.1|84340.1|84386.9|84336.9|84390.3|84340.3|84386.6|84336.6|26
1620325330000|2021-05-06 18:22:10|84387.4|84337.4|84386.5|84336.5|84387.9|84337.9|84386.5|84336.5|16
1620325340000|2021-05-06 18:22:20|84386.3|84336.3|84387.4|84337.4|84387.8|84337.8|84386.1|84336.1|15
1620325350000|2021-05-06 18:22:30|84387.2|84337.2|84387.4|84337.4|84388.6|84338.6|84385|84335|26
1620325360000|2021-05-06 18:22:40|84386.8|84336.8|84385.9|84335.9|84387.4|84337.4|84385.9|84335.9|27
1620325370000|2021-05-06 18:22:50|84386.4|84336.4|84386.5|84336.5|84387.6|84350|84372.6|84332.7|37
1620325380000|2021-05-06 18:23:00|84385.8|84335.8|84385.6|84335.6|84386.3|84336.3|84384.6|84334.6|21
1620325390000|2021-05-06 18:23:10|84385.9|84335.9|84384.9|84334.9|84385.9|84335.9|84384.9|84334.9|11
1620325400000|2021-05-06 18:23:20|84384.6|84334.6|84384.7|84334.7|84385.6|84335.6|84383.3|84333.3|15
1620325410000|2021-05-06 18:23:30|84384.9|84334.9|84372.7|84347.7|84385.1|84348.1|84372.6|84334.7|10
1620325420000|2021-05-06 18:23:40|84371.8|84346.8|84382.7|84332.7|84385.1|84347.8|84369.3|84331.4|42
1620325430000|2021-05-06 18:23:50|84381.5|84331.5|84383.4|84333.4|84383.4|84333.4|84381.5|84331.5|21
1620325440000|2021-05-06 18:24:00|84383.2|84333.2|84383.9|84333.9|84383.9|84333.9|84383.2|84333.2|21
1620325450000|2021-05-06 18:24:10|84384|84334|84386.2|84336.2|84388.4|84338.4|84383.9|84333.9|15
1620325460000|2021-05-06 18:24:20|84386.3|84336.3|84385.9|84335.9|84387.3|84337.3|84385.5|84335.5|20
1620325470000|2021-05-06 18:24:30|84386.1|84336.1|84383.6|84333.6|84386.1|84336.1|84382.4|84332.4|27
1620325480000|2021-05-06 18:24:40|84382.7|84332.7|84381.3|84331.3|84382.7|84332.7|84380.4|84330.4|35
1620325490000|2021-05-06 18:24:50|84381.5|84331.5|84381|84331|84381.6|84331.6|84380.6|84330.6|14
1620325500000|2021-05-06 18:25:00|84381.2|84331.2|84380.1|84330.1|84381.3|84331.3|84378.7|84328.7|33
1620325510000|2021-05-06 18:25:10|84380.4|84330.4|84379.4|84329.4|84381.7|84331.7|84379.1|84329.1|27
1620325520000|2021-05-06 18:25:20|84379.5|84329.5|84380.1|84330.1|84380.4|84330.4|84379.5|84329.5|22
1620325530000|2021-05-06 18:25:30|84380.2|84330.2|84379.8|84329.8|84380.6|84330.6|84379.7|84329.7|5
1620325540000|2021-05-06 18:25:40|84380.1|84330.1|84379.1|84329.1|84383.6|84333.6|84378.7|84328.7|25
1620325550000|2021-05-06 18:25:50|84380.4|84330.4|84380.8|84330.8|84382.7|84332.7|84379.4|84329.4|29
1620325560000|2021-05-06 18:26:00|84381.4|84331.4|84381.8|84331.8|84382.7|84332.7|84380.6|84330.6|34
1620325570000|2021-05-06 18:26:10|84380.9|84330.9|84382.4|84332.4|84382.4|84332.4|84379.5|84329.5|13
1620325580000|2021-05-06 18:26:20|84382.6|84332.6|84381.6|84331.6|84383.4|84333.4|84381|84331|18
1620325590000|2021-05-06 18:26:30|84381.8|84331.8|84382.7|84332.7|84382.7|84332.7|84381.1|84331.1|10
1620325600000|2021-05-06 18:26:40|84382.5|84332.5|84382.8|84332.8|84383.1|84333.1|84382.5|84332.5|11
1620325610000|2021-05-06 18:26:50|84382.7|84332.7|84383.4|84333.4|84383.9|84333.9|84382.2|84332.2|18
1620325620000|2021-05-06 18:27:00|84383.2|84333.2|84387.3|84337.3|84387.4|84337.4|84383.2|84333.2|35
1620325630000|2021-05-06 18:27:10|84387.2|84337.2|84385.1|84335.1|84387.2|84337.2|84384.6|84334.6|15
1620325640000|2021-05-06 18:27:20|84385.4|84335.4|84385.1|84335.1|84385.8|84335.8|84383.8|84333.8|16
1620325650000|2021-05-06 18:27:30|84385.2|84335.2|84384.5|84334.5|84386.4|84336.4|84383.4|84333.4|25
1620325660000|2021-05-06 18:27:40|84384|84334|84385.5|84335.5|84386.7|84336.7|84384|84334|19
1620325670000|2021-05-06 18:27:50|84385.2|84335.2|84385.9|84335.9|84386.1|84336.1|84385|84335|14
1620325680000|2021-05-06 18:28:00|84385.8|84335.8|84383.6|84333.6|84386.5|84336.5|84383.5|84333.5|30
1620325690000|2021-05-06 18:28:10|84383.9|84333.9|84383.8|84333.8|84384.2|84334.2|84383.1|84333.1|13
1620325700000|2021-05-06 18:28:20|84384|84334|84384.1|84334.1|84384.2|84334.2|84383.6|84333.6|16
1620325710000|2021-05-06 18:28:30|84384|84334|84383.4|84333.4|84384.1|84334.1|84383.3|84333.3|24
1620325720000|2021-05-06 18:28:40|84383.5|84333.5|84372|84347|84387.3|84348.3|84372|84333.5|33
1620325730000|2021-05-06 18:28:50|84372.4|84347.4|84387|84337|84387|84350.3|84371.4|84336.7|28
1620325740000|2021-05-06 18:29:00|84387.1|84337.1|84387.3|84337.3|84388.1|84338.1|84386.4|84336.4|24
1620325750000|2021-05-06 18:29:10|84387.4|84337.4|84386.8|84336.8|84387.8|84337.8|84386.8|84336.8|10
1620325760000|2021-05-06 18:29:20|84386.3|84336.3|84384.7|84334.7|84386.5|84349.2|84372.5|84334.6|25
1620325770000|2021-05-06 18:29:30|84384.8|84334.8|84385.8|84335.8|84386.9|84336.9|84383.8|84333.8|38
1620325780000|2021-05-06 18:29:40|84386.1|84336.1|84384.3|84334.3|84387.1|84337.1|84384.3|84334.3|21
1620325790000|2021-05-06 18:29:50|84384.1|84334.1|84383.4|84333.4|84384.3|84334.3|84383.1|84333.1|15
1620325800000|2021-05-06 18:30:00|84383.8|84333.8|84382.9|84332.9|84384.1|84334.1|84382.9|84332.9|21
1620325810000|2021-05-06 18:30:10|84382.7|84332.7|84382.8|84332.8|84383.5|84333.5|84382.7|84332.7|21
1620325820000|2021-05-06 18:30:20|84382.6|84332.6|84382.5|84332.5|84382.6|84332.6|84381.9|84331.9|13
1620325830000|2021-05-06 18:30:30|84382.3|84332.3|84381.9|84331.9|84382.5|84332.5|84380.3|84330.3|28
1620325840000|2021-05-06 18:30:40|84381.7|84331.7|84379.3|84329.3|84382.3|84332.3|84379.3|84329.3|14
1620325850000|2021-05-06 18:30:50|84379.2|84329.2|84376.2|84326.2|84379.6|84329.6|84375.8|84325.8|39
1620325860000|2021-05-06 18:31:00|84376.7|84326.7|84359.4|84334.4|84376.7|84337.7|84358.9|84324.7|39
1620325870000|2021-05-06 18:31:10|84360.1|84335.1|84359.7|84334.7|84360.6|84335.6|84358.8|84333.8|28
1620325880000|2021-05-06 18:31:20|84359.6|84334.6|84360.4|84335.4|84361.3|84336.3|84359.5|84334.5|25
1620325890000|2021-05-06 18:31:30|84360.7|84335.7|84360.7|84335.7|84361|84336|84359.1|84334.1|24
1620325900000|2021-05-06 18:31:40|84361.1|84336.1|84360.3|84335.3|84361.6|84336.6|84359.7|84334.7|21
1620325910000|2021-05-06 18:31:50|84360.4|84335.4|84362.1|84337.1|84362.4|84337.4|84360.3|84335.3|17
1620325920000|2021-05-06 18:32:00|84362|84337|84370.3|84320.3|84371.4|84337|84357.7|84320|35
1620325930000|2021-05-06 18:32:10|84370.8|84320.8|84357.2|84332.2|84370.8|84332.7|84356.9|84319.2|43
1620325940000|2021-05-06 18:32:20|84357.4|84332.4|84356.2|84331.2|84357.7|84332.7|84355.7|84330.7|24
1620325950000|2021-05-06 18:32:30|84356.4|84331.4|84356.7|84331.7|84359.5|84334.5|84355|84330|37
1620325960000|2021-05-06 18:32:40|84357.1|84332.1|84356.8|84331.8|84357.2|84332.2|84356.3|84331.3|10
1620325970000|2021-05-06 18:32:50|84357.2|84332.2|84356.5|84331.5|84357.2|84332.2|84355.8|84330.8|20
1620325980000|2021-05-06 18:33:00|84356.6|84331.6|84352.4|84327.4|84356.8|84331.8|84352.4|84327.4|25
1620325990000|2021-05-06 18:33:10|84353.3|84328.3|84353.5|84328.5|84353.6|84328.6|84352.5|84327.5|17
1620326000000|2021-05-06 18:33:20|84353.6|84328.6|84353|84328|84354.4|84329.4|84352|84327|35
1620326010000|2021-05-06 18:33:30|84353.3|84328.3|84354.1|84329.1|84354.3|84329.3|84350.5|84325.5|33
1620326020000|2021-05-06 18:33:40|84353.7|84328.7|84352|84327|84354.2|84329.2|84351.6|84326.6|30
1620326030000|2021-05-06 18:33:50|84352.5|84327.5|84351.8|84326.8|84352.7|84327.7|84349.8|84324.8|31
1620326040000|2021-05-06 18:34:00|84352.1|84327.1|84349.7|84324.7|84352.3|84327.3|84349.4|84324.4|36
1620326050000|2021-05-06 18:34:10|84349.6|84324.6|84350|84325|84350.5|84325.5|84348.1|84323.1|26
1620326060000|2021-05-06 18:34:20|84350.3|84325.3|84353.5|84328.5|84353.9|84328.9|84350.3|84325.3|31
1620326070000|2021-05-06 18:34:30|84353.3|84328.3|84350|84325|84354|84329|84349.4|84324.4|36
1620326080000|2021-05-06 18:34:40|84350.5|84325.5|84352.8|84327.8|84353.1|84328.1|84349.4|84324.4|22
1620326090000|2021-05-06 18:34:50|84353|84328|84353.6|84328.6|84353.6|84328.6|84352.3|84327.3|19
1620326100000|2021-05-06 18:35:00|84353.4|84328.4|84352.7|84327.7|84354.1|84329.1|84352.4|84327.4|17
1620326110000|2021-05-06 18:35:10|84353.6|84328.6|84353.5|84328.5|84353.8|84328.8|84352.3|84327.3|21
1620326120000|2021-05-06 18:35:20|84353.6|84328.6|84354.9|84329.9|84355.2|84330.2|84352.9|84327.9|18
1620326130000|2021-05-06 18:35:30|84353.3|84328.3|84354.7|84329.7|84356.9|84331.9|84352.7|84327.7|30
1620326140000|2021-05-06 18:35:40|84354.4|84329.4|84352.9|84327.9|84355.6|84330.6|84352.9|84327.9|19
1620326150000|2021-05-06 18:35:50|84353|84328|84354.7|84329.7|84354.7|84329.7|84353|84328|14
1620326160000|2021-05-06 18:36:00|84354.4|84329.4|84354.5|84329.5|84354.8|84329.8|84353.3|84328.3|30
1620326170000|2021-05-06 18:36:10|84354.6|84329.6|84354.6|84329.6|84355.1|84330.1|84354.4|84329.4|13
1620326180000|2021-05-06 18:36:20|84354.7|84329.7|84352.9|84327.9|84354.7|84329.7|84352.5|84327.5|15
1620326190000|2021-05-06 18:36:30|84353.1|84328.1|84354.1|84329.1|84354.2|84329.2|84353.1|84328.1|15
1620326200000|2021-05-06 18:36:40|84354.2|84329.2|84353.8|84328.8|84354.4|84329.4|84352.7|84327.7|14
1620326210000|2021-05-06 18:36:50|84354.6|84329.6|84356.5|84331.5|84357.3|84332.3|84354.6|84329.6|24
1620326220000|2021-05-06 18:37:00|84356.6|84331.6|84356.2|84331.2|84357.5|84332.5|84355.7|84330.7|26
1620326230000|2021-05-06 18:37:10|84356.4|84331.4|84353.6|84328.6|84356.7|84331.7|84353.6|84328.6|17
1620326240000|2021-05-06 18:37:20|84353.9|84328.9|84353|84328|84355.1|84330.1|84349.8|84324.8|35
1620326250000|2021-05-06 18:37:30|84353.2|84328.2|84349.3|84324.3|84353.4|84328.4|84348|84323|31
1620326260000|2021-05-06 18:37:40|84349.4|84324.4|84349.5|84324.5|84349.5|84324.5|84348.9|84323.9|10
1620326270000|2021-05-06 18:37:50|84349.2|84324.2|84348.9|84323.9|84349.6|84324.6|84348.6|84323.6|18
1620326280000|2021-05-06 18:38:00|84349.2|84324.2|84350.4|84325.4|84350.4|84325.4|84349.2|84324.2|10
1620326290000|2021-05-06 18:38:10|84350.2|84325.2|84351.2|84326.2|84351.2|84326.2|84349.4|84324.4|14
1620326300000|2021-05-06 18:38:20|84351.4|84326.4|84352.8|84327.8|84353|84328|84351.4|84326.4|22
1620326310000|2021-05-06 18:38:30|84352.9|84327.9|84352.4|84327.4|84354.5|84329.5|84352.4|84327.4|27
1620326320000|2021-05-06 18:38:40|84352.7|84327.7|84352.8|84327.8|84353.1|84328.1|84352.3|84327.3|14
1620326330000|2021-05-06 18:38:50|84353.2|84328.2|84352.1|84327.1|84353.2|84328.2|84352.1|84327.1|14
1620326340000|2021-05-06 18:39:00|84352.6|84327.6|84353.1|84328.1|84353.2|84328.2|84352.5|84327.5|22
1620326350000|2021-05-06 18:39:10|84353.2|84328.2|84352.1|84327.1|84353.7|84328.7|84352.1|84327.1|12
1620326360000|2021-05-06 18:39:20|84352.5|84327.5|84352.4|84327.4|84352.5|84327.5|84352.4|84327.4|2
1620326370000|2021-05-06 18:39:30|84352.8|84327.8|84352.2|84327.2|84353.5|84328.5|84352.2|84327.2|13
1620326380000|2021-05-06 18:39:40|84352.5|84327.5|84352.8|84327.8|84353|84328|84352.5|84327.5|11
1620326390000|2021-05-06 18:39:50|84352.5|84327.5|84353|84328|84353.6|84328.6|84352.4|84327.4|21
1620326400000|2021-05-06 18:40:00|84353.1|84328.1|84352.3|84327.3|84353.1|84328.1|84351.6|84326.6|24
1620326410000|2021-05-06 18:40:10|84352.1|84327.1|84352.7|84327.7|84353.6|84328.6|84352.1|84327.1|14
1620326420000|2021-05-06 18:40:20|84353.4|84328.4|84359.6|84334.6|84372|84335.1|84351.2|84322|35
1620326430000|2021-05-06 18:40:30|84359.8|84334.8|84360.2|84335.2|84360.3|84335.3|84359.7|84334.7|15
1620326440000|2021-05-06 18:40:40|84360.3|84335.3|84359.1|84334.1|84360.3|84335.3|84358.6|84333.6|11
1620326450000|2021-05-06 18:40:50|84359.3|84334.3|84359.9|84334.9|84359.9|84334.9|84358.9|84333.9|13
1620326460000|2021-05-06 18:41:00|84360.1|84335.1|84360.2|84335.2|84360.7|84335.7|84359.8|84334.8|16
1620326470000|2021-05-06 18:41:10|84360.1|84335.1|84355.9|84330.9|84360.5|84335.5|84355.8|84330.8|17
1620326480000|2021-05-06 18:41:20|84355.8|84330.8|84356.7|84331.7|84357.1|84332.1|84355.7|84330.7|24
1620326490000|2021-05-06 18:41:30|84356.8|84331.8|84356.1|84331.1|84357.7|84332.7|84356.1|84331.1|17
1620326500000|2021-05-06 18:41:40|84356.3|84331.3|84357.2|84332.2|84357.3|84332.3|84354.9|84329.9|22
1620326510000|2021-05-06 18:41:50|84357|84332|84372.9|84322.9|84372.9|84334.1|84356.8|84322.4|21
1620326520000|2021-05-06 18:42:00|84372.8|84322.8|84372.9|84322.9|84372.9|84322.9|84372.5|84322.5|8
1620326530000|2021-05-06 18:42:10|84373.5|84323.5|84372.8|84322.8|84373.5|84323.5|84372.3|84322.3|8
1620326540000|2021-05-06 18:42:20|84372.7|84322.7|84360.2|84335.2|84372.8|84335.6|84360.2|84322.7|15
1620326550000|2021-05-06 18:42:30|84360.4|84335.4|84360.1|84335.1|84360.7|84335.7|84359.8|84334.8|23
1620326560000|2021-05-06 18:42:40|84360.2|84335.2|84360.1|84335.1|84360.7|84335.7|84359.2|84334.2|18
1620326570000|2021-05-06 18:42:50|84359.6|84334.6|84360|84335|84360|84335|84358.8|84333.8|17
1620326580000|2021-05-06 18:43:00|84359.7|84334.7|84361.8|84336.8|84361.8|84336.8|84359.4|84334.4|18
1620326590000|2021-05-06 18:43:10|84362.7|84337.7|84361|84336|84362.7|84337.7|84360.8|84335.8|21
1620326600000|2021-05-06 18:43:20|84360.9|84335.9|84361.5|84336.5|84361.7|84336.7|84360.4|84335.4|12
1620326610000|2021-05-06 18:43:30|84361.2|84336.2|84364|84339|84364.8|84339.8|84360.3|84335.3|33
1620326620000|2021-05-06 18:43:40|84364.1|84339.1|84363.4|84338.4|84364.9|84339.9|84363.4|84338.4|10
1620326630000|2021-05-06 18:43:50|84364.4|84339.4|84360.1|84335.1|84364.4|84339.4|84358.8|84333.8|23
1620326640000|2021-05-06 18:44:00|84360.2|84335.2|84358.1|84333.1|84360.2|84335.2|84356.2|84331.2|17
1620326650000|2021-05-06 18:44:10|84357.3|84332.3|84358.1|84333.1|84358.3|84333.3|84356.8|84331.8|32
1620326660000|2021-05-06 18:44:20|84358|84333|84357.7|84332.7|84358.4|84333.4|84357.7|84332.7|5
1620326670000|2021-05-06 18:44:30|84358.7|84333.7|84358.8|84333.8|84359|84334|84357.8|84332.8|10
1620326680000|2021-05-06 18:44:40|84357.2|84332.2|84357.3|84332.3|84359.1|84334.1|84357.2|84332.2|18
1620326690000|2021-05-06 18:44:50|84357.2|84332.2|84358.9|84333.9|84359.8|84334.8|84357.2|84332.2|19
1620326700000|2021-05-06 18:45:00|84359.4|84334.4|84358.3|84333.3|84359.4|84334.4|84357.4|84332.4|25
1620326710000|2021-05-06 18:45:10|84357.9|84332.9|84359|84334|84359|84334|84357.7|84332.7|18
1620326720000|2021-05-06 18:45:20|84358.9|84333.9|84358.5|84333.5|84359.2|84334.2|84356.4|84331.4|28
1620326730000|2021-05-06 18:45:30|84359.1|84334.1|84357.5|84332.5|84359.5|84334.5|84356.8|84331.8|23
1620326740000|2021-05-06 18:45:40|84358.2|84333.2|84359.1|84334.1|84359.3|84334.3|84357.1|84332.1|23
1620326750000|2021-05-06 18:45:50|84358.7|84333.7|84359.2|84334.2|84359.8|84334.8|84357.5|84332.5|19
1620326760000|2021-05-06 18:46:00|84359.7|84334.7|84359.1|84334.1|84359.9|84334.9|84358.6|84333.6|14
1620326770000|2021-05-06 18:46:10|84358.7|84333.7|84359.4|84334.4|84360|84335|84358.7|84333.7|10
1620326780000|2021-05-06 18:46:20|84359.2|84334.2|84358.3|84333.3|84359.5|84334.5|84358.1|84333.1|20
1620326790000|2021-05-06 18:46:30|84358.4|84333.4|84358|84333|84358.5|84333.5|84357.7|84332.7|17
1620326800000|2021-05-06 18:46:40|84358.3|84333.3|84357.1|84332.1|84359.2|84334.2|84357.1|84332.1|12
1620326810000|2021-05-06 18:46:50|84356.3|84331.3|84354.4|84329.4|84356.7|84331.7|84354.4|84329.4|24
1620326820000|2021-05-06 18:47:00|84354.6|84329.6|84353|84328|84354.9|84329.9|84351.8|84326.8|36
1620326830000|2021-05-06 18:47:10|84353.2|84328.2|84367.9|84317.9|84368.1|84331.4|84352.3|84317.6|17
1620326840000|2021-05-06 18:47:20|84368.1|84318.1|84366.8|84316.8|84368.1|84318.1|84366.8|84316.8|19
1620326850000|2021-05-06 18:47:30|84366.6|84316.6|84367.9|84317.9|84368.3|84318.3|84366.6|84316.6|14
1620326860000|2021-05-06 18:47:40|84356.8|84331.8|84356|84331|84356.9|84331.9|84355.9|84330.9|11
1620326870000|2021-05-06 18:47:50|84355.9|84330.9|84355.1|84330.1|84356.2|84331.2|84355.1|84330.1|12
1620326880000|2021-05-06 18:48:00|84355.3|84330.3|84355.9|84330.9|84357.1|84332.1|84355|84330|18
1620326890000|2021-05-06 18:48:10|84356|84331|84355.3|84330.3|84356|84331|84354.9|84329.9|16
1620326900000|2021-05-06 18:48:20|84355.2|84330.2|84355.6|84330.6|84356.2|84331.2|84355.2|84330.2|10
1620326910000|2021-05-06 18:48:30|84355.7|84330.7|84354.4|84329.4|84355.7|84330.7|84354.4|84329.4|21
1620326920000|2021-05-06 18:48:40|84354.9|84329.9|84354.5|84329.5|84354.9|84329.9|84353.7|84328.7|17
1620326930000|2021-05-06 18:48:50|84354.2|84329.2|84354.6|84329.6|84354.9|84329.9|84354.1|84329.1|14
1620326940000|2021-05-06 18:49:00|84354.9|84329.9|84353.9|84328.9|84354.9|84329.9|84352.5|84327.5|23
1620326950000|2021-05-06 18:49:10|84354|84329|84353.2|84328.2|84354|84329|84352.2|84327.2|19
1620326960000|2021-05-06 18:49:20|84353.3|84328.3|84353.3|84328.3|84354.3|84329.3|84352.3|84327.3|18
1620326970000|2021-05-06 18:49:30|84353.7|84328.7|84366.3|84316.3|84367.3|84329.3|84353.2|84316.3|17
1620326980000|2021-05-06 18:49:40|84366.7|84316.7|84366.4|84316.4|84366.9|84316.9|84366.2|84316.2|11
1620326990000|2021-05-06 18:49:50|84366.5|84316.5|84354.4|84329.4|84366.7|84329.4|84354.4|84316.3|10
1620327000000|2021-05-06 18:50:00|84353.5|84328.5|84350.6|84325.6|84354.1|84329.1|84350.1|84325.1|29
1620327010000|2021-05-06 18:50:10|84350.2|84325.2|84351.7|84326.7|84351.7|84326.7|84350.2|84325.2|16
1620327020000|2021-05-06 18:50:20|84351.8|84326.8|84353.9|84328.9|84353.9|84328.9|84351.4|84326.4|9
1620327030000|2021-05-06 18:50:30|84354|84329|84354.6|84329.6|84354.9|84329.9|84353.9|84328.9|18
1620327040000|2021-05-06 18:50:40|84354.2|84329.2|84354.9|84329.9|84355.3|84330.3|84354.2|84329.2|8
1620327050000|2021-05-06 18:50:50|84354.6|84329.6|84355.4|84330.4|84355.4|84330.4|84354.6|84329.6|14
1620327060000|2021-05-06 18:51:00|84355.3|84330.3|84355.6|84330.6|84355.8|84330.8|84354.6|84329.6|15
1620327070000|2021-05-06 18:51:10|84355.5|84330.5|84353.9|84328.9|84355.6|84330.6|84352.6|84327.6|25
1620327080000|2021-05-06 18:51:20|84353.8|84328.8|84355.4|84330.4|84355.7|84330.7|84353.8|84328.8|15
1620327090000|2021-05-06 18:51:30|84355.6|84330.6|84353.5|84328.5|84355.6|84330.6|84353.5|84328.5|14
1620327100000|2021-05-06 18:51:40|84353.4|84328.4|84352.5|84327.5|84354.1|84329.1|84352|84327|28
1620327110000|2021-05-06 18:51:50|84352.4|84327.4|84351.3|84326.3|84353.7|84328.7|84350.9|84325.9|22
1620327120000|2021-05-06 18:52:00|84351.6|84326.6|84349.7|84324.7|84351.9|84326.9|84349.3|84324.3|25
1620327130000|2021-05-06 18:52:10|84349.8|84324.8|84350.2|84325.2|84350.3|84325.3|84349.4|84324.4|22
1620327140000|2021-05-06 18:52:20|84350|84325|84350.4|84325.4|84350.8|84325.8|84349.4|84324.4|20
1620327150000|2021-05-06 18:52:30|84350.5|84325.5|84350.4|84325.4|84351.2|84326.2|84349.5|84324.5|24
1620327160000|2021-05-06 18:52:40|84350.5|84325.5|84349.6|84324.6|84350.5|84325.5|84349.4|84324.4|17
1620327170000|2021-05-06 18:52:50|84349.5|84324.5|84353.8|84328.8|84354.3|84329.3|84349.5|84324.5|34
1620327180000|2021-05-06 18:53:00|84353.7|84328.7|84352.9|84327.9|84354.9|84329.9|84352.7|84327.7|25
1620327190000|2021-05-06 18:53:10|84353|84328|84354.7|84329.7|84354.9|84329.9|84353|84328|23
1620327200000|2021-05-06 18:53:20|84354.9|84329.9|84356|84331|84356.8|84331.8|84354|84329|13
1620327210000|2021-05-06 18:53:30|84356.8|84331.8|84356.5|84331.5|84356.8|84331.8|84356.1|84331.1|16
1620327220000|2021-05-06 18:53:40|84356|84331|84356.6|84331.6|84356.9|84331.9|84355.6|84330.6|19
1620327230000|2021-05-06 18:53:50|84356.5|84331.5|84357|84332|84357.2|84332.2|84356.3|84331.3|21
1620327240000|2021-05-06 18:54:00|84357.4|84332.4|84357.7|84332.7|84357.7|84332.7|84357.2|84332.2|13
1620327250000|2021-05-06 18:54:10|84357.6|84332.6|84357.8|84332.8|84357.8|84332.8|84357.3|84332.3|15
1620327260000|2021-05-06 18:54:20|84357.7|84332.7|84358.4|84333.4|84358.4|84333.4|84357.5|84332.5|11
1620327270000|2021-05-06 18:54:30|84358.3|84333.3|84357.2|84332.2|84358.3|84333.3|84356.5|84331.5|19
1620327280000|2021-05-06 18:54:40|84357.1|84332.1|84357.8|84332.8|84357.8|84332.8|84357.1|84332.1|7
1620327290000|2021-05-06 18:54:50|84357.6|84332.6|84356.8|84331.8|84357.6|84332.6|84355.8|84330.8|14
1620327300000|2021-05-06 18:55:00|84357|84332|84360.4|84335.4|84360.4|84335.4|84356.8|84331.8|29
1620327310000|2021-05-06 18:55:10|84360.2|84335.2|84357.5|84332.5|84360.2|84335.2|84357.2|84332.2|18
1620327320000|2021-05-06 18:55:20|84357.3|84332.3|84357.3|84332.3|84357.6|84332.6|84356.9|84331.9|16
1620327330000|2021-05-06 18:55:30|84357.1|84332.1|84356.7|84331.7|84357.1|84332.1|84355.7|84330.7|18
1620327340000|2021-05-06 18:55:40|84356.6|84331.6|84355.7|84330.7|84356.6|84331.6|84354.7|84329.7|15
1620327350000|2021-05-06 18:55:50|84355.6|84330.6|84354.4|84329.4|84355.8|84330.8|84353.9|84328.9|28
1620327360000|2021-05-06 18:56:00|84354.6|84329.6|84355|84330|84355.2|84330.2|84354.6|84329.6|15
1620327370000|2021-05-06 18:56:10|84355.6|84330.6|84356.3|84331.3|84356.7|84331.7|84355.4|84330.4|15
1620327380000|2021-05-06 18:56:20|84356.2|84331.2|84357.5|84332.5|84357.6|84332.6|84355.9|84330.9|17
1620327390000|2021-05-06 18:56:30|84357.4|84332.4|84356.3|84331.3|84357.7|84332.7|84356|84331|21
1620327400000|2021-05-06 18:56:40|84356.2|84331.2|84356.4|84331.4|84356.9|84331.9|84355|84330|20
1620327410000|2021-05-06 18:56:50|84356.6|84331.6|84359.4|84334.4|84359.6|84334.6|84356.4|84331.4|25
1620327420000|2021-05-06 18:57:00|84359.8|84334.8|84363.3|84338.3|84363.9|84338.9|84359.7|84334.7|38
1620327430000|2021-05-06 18:57:10|84363.5|84338.5|84360.2|84335.2|84363.6|84338.6|84358.6|84333.6|32
1620327440000|2021-05-06 18:57:20|84359.8|84334.8|84360.3|84335.3|84360.4|84335.4|84359.7|84334.7|9
1620327450000|2021-05-06 18:57:30|84360.2|84335.2|84359.6|84334.6|84360.2|84335.2|84359.4|84334.4|12
1620327460000|2021-05-06 18:57:40|84359.7|84334.7|84359.8|84334.8|84359.8|84334.8|84359.5|84334.5|10
1620327470000|2021-05-06 18:57:50|84359.9|84334.9|84361|84336|84361|84336|84359.9|84334.9|17
1620327480000|2021-05-06 18:58:00|84360.9|84335.9|84364.5|84339.5|84365|84340|84360.2|84335.2|35
1620327490000|2021-05-06 18:58:10|84364.4|84339.4|84363.8|84338.8|84364.7|84339.7|84363.3|84338.3|29
1620327500000|2021-05-06 18:58:20|84363.7|84338.7|84365.5|84340.5|84365.8|84340.8|84363.6|84338.6|34
1620327510000|2021-05-06 18:58:30|84365.6|84340.6|84368.2|84343.2|84370.6|84345.6|84365.6|84340.6|42
1620327520000|2021-05-06 18:58:40|84368|84343|84367.9|84342.9|84368|84343|84365.8|84340.8|35
1620327530000|2021-05-06 18:58:50|84367.6|84342.6|84368.5|84343.5|84368.5|84343.5|84366.9|84341.9|31
1620327540000|2021-05-06 18:59:00|84368.4|84343.4|84371.3|84346.3|84371.3|84346.3|84368.1|84343.1|31
1620327550000|2021-05-06 18:59:10|84371.4|84346.4|84368.5|84343.5|84373.1|84348.1|84368.5|84343.5|46
1620327560000|2021-05-06 18:59:20|84368.9|84343.9|84368.6|84343.6|84370.9|84345.9|84365.2|84340.2|55
1620327570000|2021-05-06 18:59:30|84369.6|84344.6|84362.5|84337.5|84370.1|84345.1|84360.2|84335.2|58
1620327580000|2021-05-06 18:59:40|84362.8|84337.8|84362.2|84337.2|84365.3|84340.3|84361.9|84336.9|58
1620327590000|2021-05-06 18:59:50|84362.9|84337.9|84365.5|84340.5|84368.2|84343.2|84362.9|84337.9|57
1620327600000|2021-05-06 19:00:00|84365.1|84340.1|84356.8|84331.8|84365.6|84340.6|84356.8|84331.8|57
1620327610000|2021-05-06 19:00:10|84357|84332|84358.9|84333.9|84359.9|84334.9|84354.9|84329.9|51
1620327620000|2021-05-06 19:00:20|84358.5|84333.5|84355.9|84330.9|84358.6|84333.6|84355|84330|33
1620327630000|2021-05-06 19:00:30|84356.1|84331.1|84354.7|84329.7|84357|84332|84353.5|84328.5|58
1620327640000|2021-05-06 19:00:40|84354.8|84329.8|84358.2|84333.2|84358.5|84333.5|84354.4|84329.4|33
1620327650000|2021-05-06 19:00:50|84358.5|84333.5|84358.4|84333.4|84359.3|84334.3|84357.8|84332.8|24
1620327660000|2021-05-06 19:01:00|84358.3|84333.3|84354.1|84329.1|84358.8|84333.8|84354.1|84329.1|30
1620327670000|2021-05-06 19:01:10|84355.3|84330.3|84350.7|84325.7|84356.3|84331.3|84349.7|84324.7|43
1620327680000|2021-05-06 19:01:20|84350.4|84325.4|84352.1|84327.1|84352.4|84327.4|84349.9|84324.9|44
1620327690000|2021-05-06 19:01:30|84351.7|84326.7|84350.9|84325.9|84353.2|84328.2|84350.9|84325.9|39
1620327700000|2021-05-06 19:01:40|84350.5|84325.5|84346.2|84321.2|84351|84326|84345|84320|50
1620327710000|2021-05-06 19:01:50|84346.1|84321.1|84349.3|84324.3|84349.3|84324.3|84346.1|84321.1|35
1620327720000|2021-05-06 19:02:00|84349.5|84324.5|84351.3|84326.3|84354.7|84329.7|84349.5|84324.5|51
1620327730000|2021-05-06 19:02:10|84351.2|84326.2|84348.9|84323.9|84355.9|84330.9|84341.9|84316.9|42
1620327740000|2021-05-06 19:02:20|84349.7|84324.7|84352.2|84327.2|84353.4|84328.4|84349|84324|57
1620327750000|2021-05-06 19:02:30|84349.7|84324.7|84350.3|84325.3|84351.6|84326.6|84348.2|84323.2|59
1620327760000|2021-05-06 19:02:40|84349.8|84324.8|84352.5|84327.5|84352.5|84327.5|84349.4|84324.4|41
1620327770000|2021-05-06 19:02:50|84351.7|84326.7|84351.6|84326.6|84353|84328|84350.7|84325.7|24
1620327780000|2021-05-06 19:03:00|84352.2|84327.2|84351.3|84326.3|84352.2|84327.2|84350.5|84325.5|23
1620327790000|2021-05-06 19:03:10|84351.6|84326.6|84349.7|84324.7|84351.9|84326.9|84348.8|84323.8|36
1620327800000|2021-05-06 19:03:20|84349.9|84324.9|84349.4|84324.4|84350.4|84325.4|84349.2|84324.2|26
1620327810000|2021-05-06 19:03:30|84349.5|84324.5|84349.3|84324.3|84350.1|84325.1|84348.6|84323.6|18
1620327820000|2021-05-06 19:03:40|84349.2|84324.2|84348.4|84323.4|84349.6|84324.6|84346.4|84321.4|37
1620327830000|2021-05-06 19:03:50|84348.3|84323.3|84348.6|84323.6|84349.5|84324.5|84348|84323|36
1620327840000|2021-05-06 19:04:00|84348.9|84323.9|84350.8|84325.8|84351.7|84326.7|84348.7|84323.7|36
1620327850000|2021-05-06 19:04:10|84350.9|84325.9|84351|84326|84351.9|84326.9|84350.5|84325.5|24
1620327860000|2021-05-06 19:04:20|84350.7|84325.7|84352.4|84327.4|84352.8|84327.8|84350.2|84325.2|29
1620327870000|2021-05-06 19:04:30|84352.7|84327.7|84351.3|84326.3|84353.3|84328.3|84349.8|84324.8|28
1620327880000|2021-05-06 19:04:40|84351.2|84326.2|84356.1|84331.1|84360.5|84335.5|84351.2|84326.2|43
1620327890000|2021-05-06 19:04:50|84356.4|84331.4|84356.1|84331.1|84356.8|84331.8|84354.9|84329.9|30
1620327900000|2021-05-06 19:05:00|84355.9|84330.9|84353.8|84328.8|84356.4|84331.4|84353.8|84328.8|31
1620327910000|2021-05-06 19:05:10|84354.2|84329.2|84353.2|84328.2|84354.7|84329.7|84353|84328|28
1620327920000|2021-05-06 19:05:20|84352.2|84327.2|84352|84327|84352.9|84327.9|84351.6|84326.6|31
1620327930000|2021-05-06 19:05:30|84352.2|84327.2|84351.9|84326.9|84352.4|84327.4|84351.4|84326.4|14
1620327940000|2021-05-06 19:05:40|84351.6|84326.6|84351.5|84326.5|84352.1|84327.1|84351.4|84326.4|25
1620327950000|2021-05-06 19:05:50|84351.6|84326.6|84352.7|84327.7|84353.6|84328.6|84351.5|84326.5|21
1620327960000|2021-05-06 19:06:00|84353|84328|84351|84326|84353|84328|84350.2|84325.2|24
1620327970000|2021-05-06 19:06:10|84350.9|84325.9|84352|84327|84352.5|84327.5|84350.9|84325.9|22
1620327980000|2021-05-06 19:06:20|84352.1|84327.1|84352.2|84327.2|84352.6|84327.6|84351.5|84326.5|20
1620327990000|2021-05-06 19:06:30|84352.3|84327.3|84352.7|84327.7|84352.8|84327.8|84351.3|84326.3|19
1620328000000|2021-05-06 19:06:40|84353|84328|84351.8|84326.8|84353.4|84328.4|84351.2|84326.2|17
1620328010000|2021-05-06 19:06:50|84351.9|84326.9|84352.3|84327.3|84354.7|84329.7|84351.7|84326.7|38
1620328020000|2021-05-06 19:07:00|84352.5|84327.5|84351.9|84326.9|84352.9|84327.9|84350.7|84325.7|44
1620328030000|2021-05-06 19:07:10|84352|84327|84365.4|84315.4|84366.2|84327|84352|84313.6|23
1620328040000|2021-05-06 19:07:20|84365.5|84315.5|84365.7|84315.7|84365.9|84315.9|84365.2|84315.2|16
1620328050000|2021-05-06 19:07:30|84366.2|84316.2|84365.5|84315.5|84366.6|84316.6|84364.8|84314.8|17
1620328060000|2021-05-06 19:07:40|84365.4|84315.4|84361.6|84311.6|84365.6|84315.6|84361.6|84311.6|20
1620328070000|2021-05-06 19:07:50|84361.7|84311.7|84361|84311|84364|84314|84359.4|84309.4|26
1620328080000|2021-05-06 19:08:00|84362|84312|84358.3|84308.3|84362|84312|84357.8|84307.8|25
1620328090000|2021-05-06 19:08:10|84358.4|84308.4|84358|84308|84358.5|84308.5|84357|84307|20
1620328100000|2021-05-06 19:08:20|84357.8|84307.8|84355.8|84305.8|84357.8|84307.8|84355.5|84305.5|24
1620328110000|2021-05-06 19:08:30|84355.5|84305.5|84341|84316|84357.1|84316.1|84339.7|84305.5|19
1620328120000|2021-05-06 19:08:40|84341.1|84316.1|84342.1|84317.1|84342.1|84317.1|84340.7|84315.7|15
1620328130000|2021-05-06 19:08:50|84342.4|84317.4|84341.4|84316.4|84342.4|84317.4|84341|84316|17
1620328140000|2021-05-06 19:09:00|84341.6|84316.6|84342.6|84317.6|84342.6|84317.6|84341.5|84316.5|11
1620328150000|2021-05-06 19:09:10|84342.4|84317.4|84342.2|84317.2|84342.4|84317.4|84341.2|84316.2|11
1620328160000|2021-05-06 19:09:20|84342|84317|84352.8|84302.8|84354|84317|84339.9|84301.9|28
1620328170000|2021-05-06 19:09:30|84352.7|84302.7|84351.5|84301.5|84352.7|84302.7|84350.8|84300.8|14
1620328180000|2021-05-06 19:09:40|84351.4|84301.4|84352.4|84302.4|84353.8|84303.8|84351.4|84301.4|12
1620328190000|2021-05-06 19:09:50|84352.5|84302.5|84353.6|84303.6|84354.2|84304.2|84351.6|84301.6|24
1620328200000|2021-05-06 19:10:00|84353.3|84303.3|84353.1|84303.1|84353.3|84303.3|84352|84302|22
1620328210000|2021-05-06 19:10:10|84352.8|84302.8|84351.3|84301.3|84352.9|84302.9|84350.5|84300.5|18
1620328220000|2021-05-06 19:10:20|84350.5|84300.5|84352|84302|84352.4|84302.4|84350.5|84300.5|16
1620328230000|2021-05-06 19:10:30|84351.8|84301.8|84355.9|84305.9|84356.1|84306.1|84350.8|84300.8|26
1620328240000|2021-05-06 19:10:40|84355.5|84305.5|84339.6|84314.6|84356|84316.5|84339.5|84304.9|10
1620328250000|2021-05-06 19:10:50|84339.8|84314.8|84340.3|84315.3|84340.8|84315.8|84339.3|84314.3|19
1620328260000|2021-05-06 19:11:00|84339.9|84314.9|84342.7|84317.7|84343.9|84318.9|84339.9|84314.9|24
1620328270000|2021-05-06 19:11:10|84342.6|84317.6|84340.8|84315.8|84343.6|84318.6|84340.5|84315.5|27
1620328280000|2021-05-06 19:11:20|84340.7|84315.7|84340.2|84315.2|84341.3|84316.3|84339.2|84314.2|33
1620328290000|2021-05-06 19:11:30|84340.3|84315.3|84340.2|84315.2|84340.5|84315.5|84339.7|84314.7|14
1620328300000|2021-05-06 19:11:40|84340.4|84315.4|84340.3|84315.3|84340.5|84315.5|84339.9|84314.9|14
1620328310000|2021-05-06 19:11:50|84340|84315|84340.6|84315.6|84341.1|84316.1|84339.8|84314.8|15
1620328320000|2021-05-06 19:12:00|84340.8|84315.8|84340.4|84315.4|84340.8|84315.8|84339.3|84314.3|34
1620328330000|2021-05-06 19:12:10|84340.5|84315.5|84339.9|84314.9|84340.5|84315.5|84339.5|84314.5|21
1620328340000|2021-05-06 19:12:20|84340.3|84315.3|84339.4|84314.4|84340.8|84315.8|84339.1|84314.1|21
1620328350000|2021-05-06 19:12:30|84339.5|84314.5|84337|84312|84340.9|84315.9|84337|84312|19
1620328360000|2021-05-06 19:12:40|84336.3|84311.3|84342.7|84317.7|84342.7|84317.7|84336|84311|40
1620328370000|2021-05-06 19:12:50|84342.5|84317.5|84344.6|84319.6|84347.2|84322.2|84342.5|84317.5|51
1620328380000|2021-05-06 19:13:00|84344.8|84319.8|84344.4|84319.4|84344.8|84319.8|84342.5|84317.5|36
1620328390000|2021-05-06 19:13:10|84344.7|84319.7|84344.7|84319.7|84345.2|84320.2|84343.1|84318.1|23
1620328400000|2021-05-06 19:13:20|84344.9|84319.9|84357.6|84307.6|84359.5|84319.9|84344.9|84306|37
1620328410000|2021-05-06 19:13:30|84357.2|84307.2|84357.6|84307.6|84357.6|84307.6|84356.3|84306.3|25
1620328420000|2021-05-06 19:13:40|84357.3|84307.3|84357.7|84307.7|84358.4|84308.4|84357.1|84307.1|15
1620328430000|2021-05-06 19:13:50|84357.5|84307.5|84344.8|84319.8|84358.5|84321.2|84344.4|84307.5|25
1620328440000|2021-05-06 19:14:00|84344.3|84319.3|84347.6|84322.6|84349.8|84324.8|84344.3|84319.3|39
1620328450000|2021-05-06 19:14:10|84347.5|84322.5|84346.9|84321.9|84347.9|84322.9|84345.5|84320.5|27
1620328460000|2021-05-06 19:14:20|84346.4|84321.4|84346.2|84321.2|84347|84322|84346.1|84321.1|19
1620328470000|2021-05-06 19:14:30|84346.4|84321.4|84359.1|84309.1|84359.3|84322.8|84346.2|84308.9|21
1620328480000|2021-05-06 19:14:40|84358.9|84308.9|84358.7|84308.7|84359.2|84309.2|84357.6|84307.6|33
1620328490000|2021-05-06 19:14:50|84359.3|84309.3|84345.7|84320.7|84359.5|84320.9|84345.7|84308.6|14
1620328500000|2021-05-06 19:15:00|84346.2|84321.2|84342.7|84317.7|84347.3|84322.3|84341.8|84316.8|27
1620328510000|2021-05-06 19:15:10|84343|84318|84350|84325|84350|84325|84342.5|84317.5|30
1620328520000|2021-05-06 19:15:20|84347|84322|84346.7|84321.7|84347.8|84322.8|84345.7|84320.7|23
1620328530000|2021-05-06 19:15:30|84347.5|84322.5|84346.6|84321.6|84347.8|84322.8|84346|84321|18
1620328540000|2021-05-06 19:15:40|84346|84321|84346.1|84321.1|84346.6|84321.6|84346|84321|13
1620328550000|2021-05-06 19:15:50|84346.5|84321.5|84341.1|84316.1|84347.2|84322.2|84341.1|84316.1|21
1620328560000|2021-05-06 19:16:00|84344.9|84319.9|84343.4|84318.4|84345.6|84320.6|84342.1|84317.1|29
1620328570000|2021-05-06 19:16:10|84343|84318|84342.9|84317.9|84344.5|84319.5|84342.9|84317.9|24
1620328580000|2021-05-06 19:16:20|84343.4|84318.4|84344.4|84319.4|84344.4|84319.4|84343|84318|17
1620328590000|2021-05-06 19:16:30|84343.3|84318.3|84345.3|84320.3|84345.3|84320.3|84343.3|84318.3|9
1620328600000|2021-05-06 19:16:40|84345.5|84320.5|84343.9|84318.9|84345.5|84320.5|84343.1|84318.1|21
1620328610000|2021-05-06 19:16:50|84344.4|84319.4|84344.6|84319.6|84344.6|84319.6|84343.2|84318.2|18
1620328620000|2021-05-06 19:17:00|84344.1|84319.1|84343.3|84318.3|84344.5|84319.5|84343.3|84318.3|12
1620328630000|2021-05-06 19:17:10|84342.9|84317.9|84343.4|84318.4|84344.2|84319.2|84342.5|84317.5|15
1620328640000|2021-05-06 19:17:20|84343.2|84318.2|84342.9|84317.9|84343.4|84318.4|84342.1|84317.1|20
1620328650000|2021-05-06 19:17:30|84342.6|84317.6|84346.9|84321.9|84347.7|84322.7|84342.6|84317.6|29
1620328660000|2021-05-06 19:17:40|84348|84323|84346.8|84321.8|84348|84323|84346.6|84321.6|23
1620328670000|2021-05-06 19:17:50|84347.6|84322.6|84346.6|84321.6|84347.6|84322.6|84346|84321|21
1620328680000|2021-05-06 19:18:00|84346.5|84321.5|84345.9|84320.9|84346.8|84321.8|84345.1|84320.1|18
1620328690000|2021-05-06 19:18:10|84346.3|84321.3|84342.1|84317.1|84346.8|84321.8|84342.1|84317.1|26
1620328700000|2021-05-06 19:18:20|84341.9|84316.9|84342.2|84317.2|84342.9|84317.9|84340.9|84315.9|24
1620328710000|2021-05-06 19:18:30|84342|84317|84343.1|84318.1|84344.1|84319.1|84341.9|84316.9|23
1620328720000|2021-05-06 19:18:40|84342.9|84317.9|84343.2|84318.2|84343.6|84318.6|84342.8|84317.8|19
1620328730000|2021-05-06 19:18:50|84344.3|84319.3|84341|84316|84344.5|84319.5|84339.4|84314.4|27
1620328740000|2021-05-06 19:19:00|84341.1|84316.1|84341.2|84316.2|84341.2|84316.2|84340.2|84315.2|6
1620328750000|2021-05-06 19:19:10|84340.6|84315.6|84341.3|84316.3|84341.4|84316.4|84340.6|84315.6|15
1620328760000|2021-05-06 19:19:20|84341|84316|84341.4|84316.4|84341.4|84316.4|84340.5|84315.5|10
1620328770000|2021-05-06 19:19:30|84340.8|84315.8|84337.1|84312.1|84352.1|84315.8|84336.7|84300.5|30
1620328780000|2021-05-06 19:19:40|84337.4|84312.4|84353.8|84303.8|84353.8|84312.4|84335.6|84300.9|25
1620328790000|2021-05-06 19:19:50|84355.2|84305.2|84353|84303|84355.2|84305.2|84351.1|84301.1|22
1620328800000|2021-05-06 19:20:00|84352.6|84302.6|84352.1|84302.1|84353.5|84303.5|84352|84302|12
1620328810000|2021-05-06 19:20:10|84351.9|84301.9|84352|84302|84352|84302|84350.3|84300.3|16
1620328820000|2021-05-06 19:20:20|84351.8|84301.8|84353.4|84303.4|84353.4|84303.4|84351.8|84301.8|18
1620328830000|2021-05-06 19:20:30|84353.1|84303.1|84353.1|84303.1|84353.9|84303.9|84352.7|84302.7|11
1620328840000|2021-05-06 19:20:40|84352.3|84302.3|84352.5|84302.5|84352.5|84302.5|84351.9|84301.9|8
1620328850000|2021-05-06 19:20:50|84340.4|84315.4|84344.3|84294.3|84350.2|84315.4|84330|84292.8|39
1620328860000|2021-05-06 19:21:00|84345.1|84295.1|84341.1|84291.1|84347.6|84297.6|84341.1|84291.1|32
1620328870000|2021-05-06 19:21:10|84341.6|84291.6|84343.2|84293.2|84345.5|84295.5|84339.9|84289.9|39
1620328880000|2021-05-06 19:21:20|84342.8|84292.8|84341.6|84291.6|84344.1|84294.1|84340.9|84290.9|45
1620328890000|2021-05-06 19:21:30|84341.4|84291.4|84343.4|84293.4|84344.7|84294.7|84341.2|84291.2|40
1620328900000|2021-05-06 19:21:40|84343.7|84293.7|84345.2|84295.2|84345.4|84295.4|84343.3|84293.3|24
1620328910000|2021-05-06 19:21:50|84345|84295|84344.9|84294.9|84345.5|84295.5|84344.6|84294.6|16
1620328920000|2021-05-06 19:22:00|84345|84295|84344.8|84294.8|84345.2|84295.2|84343.5|84293.5|27
1620328930000|2021-05-06 19:22:10|84345.2|84295.2|84344.1|84294.1|84345.9|84295.9|84343.8|84293.8|39
1620328940000|2021-05-06 19:22:20|84344|84294|84344.7|84294.7|84345.9|84295.9|84343.3|84293.3|38
1620328950000|2021-05-06 19:22:30|84344.2|84294.2|84344.6|84294.6|84344.9|84294.9|84343.4|84293.4|30
1620328960000|2021-05-06 19:22:40|84344.3|84294.3|84342.9|84292.9|84344.8|84294.8|84342.9|84292.9|23
1620328970000|2021-05-06 19:22:50|84342.8|84292.8|84341.9|84291.9|84342.8|84292.8|84341.2|84291.2|24
1620328980000|2021-05-06 19:23:00|84342.3|84292.3|84340.7|84290.7|84343.3|84293.3|84340.6|84290.6|44
1620328990000|2021-05-06 19:23:10|84341|84291|84338|84288|84341|84291|84334.1|84284.1|38
1620329000000|2021-05-06 19:23:20|84337.7|84287.7|84338.2|84288.2|84339|84289|84336.3|84286.3|30
1620329010000|2021-05-06 19:23:30|84337.9|84287.9|84338|84288|84339.4|84289.4|84337.5|84287.5|21
1620329020000|2021-05-06 19:23:40|84338.3|84288.3|84338.1|84288.1|84341.8|84291.8|84337.9|84287.9|35
1620329030000|2021-05-06 19:23:50|84338.2|84288.2|84338|84288|84338.7|84288.7|84337.2|84287.2|33
1620329040000|2021-05-06 19:24:00|84337.9|84287.9|84338.4|84288.4|84339.6|84289.6|84337|84287|35
1620329050000|2021-05-06 19:24:10|84338.3|84288.3|84335.8|84285.8|84338.5|84288.5|84335.8|84285.8|29
1620329060000|2021-05-06 19:24:20|84338.8|84288.8|84337.6|84287.6|84338.8|84288.8|84335.6|84285.6|22
1620329070000|2021-05-06 19:24:30|84337.5|84287.5|84336.2|84286.2|84338|84288|84335.9|84285.9|27
1620329080000|2021-05-06 19:24:40|84336|84286|84335.4|84285.4|84336.2|84286.2|84334.7|84284.7|22
1620329090000|2021-05-06 19:24:50|84335.3|84285.3|84335.3|84285.3|84335.9|84285.9|84335|84285|26
1620329100000|2021-05-06 19:25:00|84335.2|84285.2|84335.6|84285.6|84337|84287|84334.3|84284.3|37
1620329110000|2021-05-06 19:25:10|84335|84285|84331|84281|84335.1|84285.1|84330.7|84280.7|44
1620329120000|2021-05-06 19:25:20|84331.3|84281.3|84334.2|84284.2|84334.2|84284.2|84331.3|84281.3|38
1620329130000|2021-05-06 19:25:30|84334.6|84284.6|84335.2|84285.2|84335.9|84285.9|84332.7|84282.7|36
1620329140000|2021-05-06 19:25:40|84335|84285|84335.2|84285.2|84335.9|84285.9|84334.3|84284.3|20
1620329150000|2021-05-06 19:25:50|84334.9|84284.9|84323.4|84273.4|84334.9|84284.9|84323.4|84273.4|35
1620329160000|2021-05-06 19:26:00|84323.9|84273.9|84323.5|84273.5|84326.3|84276.3|84322.5|84272.5|45
1620329170000|2021-05-06 19:26:10|84324|84274|84323|84273|84324.4|84274.4|84322.7|84272.7|26
1620329180000|2021-05-06 19:26:20|84322.9|84272.9|84323.5|84273.5|84324.3|84274.3|84322.7|84272.7|24
1620329190000|2021-05-06 19:26:30|84323.2|84273.2|84323.7|84273.7|84324.2|84274.2|84322.7|84272.7|28
1620329200000|2021-05-06 19:26:40|84323.6|84273.6|84323.8|84273.8|84324.6|84274.6|84322.2|84272.2|36
1620329210000|2021-05-06 19:26:50|84323.7|84273.7|84328.3|84278.3|84328.7|84288.7|84309.5|84267.9|67
1620329220000|2021-05-06 19:27:00|84326.8|84276.8|84327.3|84277.3|84327.8|84277.8|84324.5|84274.5|29
1620329230000|2021-05-06 19:27:10|84327.2|84277.2|84325.5|84275.5|84327.9|84277.9|84324.7|84274.7|40
1620329240000|2021-05-06 19:27:20|84325.4|84275.4|84324.7|84274.7|84325.8|84275.8|84323.2|84273.2|35
1620329250000|2021-05-06 19:27:30|84324.4|84274.4|84323|84273|84324.4|84274.4|84322.6|84272.6|33
1620329260000|2021-05-06 19:27:40|84323.5|84273.5|84321.6|84271.6|84323.7|84273.7|84319.9|84269.9|27
1620329270000|2021-05-06 19:27:50|84321.1|84271.1|84306.1|84281.1|84321.4|84281.6|84305.7|84269.5|32
1620329280000|2021-05-06 19:28:00|84306|84281|84304.6|84279.6|84307.5|84282.5|84303.6|84278.6|31
1620329290000|2021-05-06 19:28:10|84316.9|84266.9|84316.7|84266.7|84318.1|84268.1|84314.7|84264.7|31
1620329300000|2021-05-06 19:28:20|84316.8|84266.8|84317.2|84267.2|84318.3|84268.3|84315.4|84265.4|47
1620329310000|2021-05-06 19:28:30|84317|84267|84315.4|84265.4|84317.6|84267.6|84312.8|84262.8|50
1620329320000|2021-05-06 19:28:40|84315.2|84265.2|84312.7|84262.7|84316.4|84266.4|84312.3|84262.3|36
1620329330000|2021-05-06 19:28:50|84312.8|84262.8|84306.9|84256.9|84313.3|84263.3|84306.5|84256.5|38
1620329340000|2021-05-06 19:29:00|84307.1|84257.1|84306.9|84256.9|84307.6|84257.6|84306.2|84256.2|41
1620329350000|2021-05-06 19:29:10|84307|84257|84291.1|84266.1|84308|84267.9|84289.2|84251.5|29
1620329360000|2021-05-06 19:29:20|84290.6|84265.6|84291.3|84266.3|84306.8|84267.1|84285.8|84254|51
1620329370000|2021-05-06 19:29:30|84290.8|84265.8|84293.8|84268.8|84306.7|84268.8|84290.8|84254.7|28
1620329380000|2021-05-06 19:29:40|84293.6|84268.6|84308.1|84258.1|84309.1|84268.7|84292.9|84256.2|38
1620329390000|2021-05-06 19:29:50|84308|84258|84309|84259|84309.5|84259.5|84306.2|84256.2|27
1620329400000|2021-05-06 19:30:00|84308.7|84258.7|84307.9|84257.9|84309|84259|84307.7|84257.7|30
1620329410000|2021-05-06 19:30:10|84307.3|84257.3|84308.7|84258.7|84309.5|84259.5|84306.8|84256.8|31
1620329420000|2021-05-06 19:30:20|84309.2|84259.2|84308|84258|84309.2|84259.2|84306.3|84256.3|31
1620329430000|2021-05-06 19:30:30|84308.1|84258.1|84309.9|84259.9|84311.9|84261.9|84307.7|84257.7|26
1620329440000|2021-05-06 19:30:40|84310.3|84260.3|84309.2|84259.2|84311.5|84261.5|84309|84259|23
1620329450000|2021-05-06 19:30:50|84309.3|84259.3|84310.3|84260.3|84310.6|84260.6|84308.7|84258.7|21
1620329460000|2021-05-06 19:31:00|84310.4|84260.4|84309.4|84259.4|84310.4|84260.4|84306.6|84256.6|39
1620329470000|2021-05-06 19:31:10|84309.6|84259.6|84309.6|84259.6|84310.6|84260.6|84309.3|84259.3|21
1620329480000|2021-05-06 19:31:20|84309.7|84259.7|84309.6|84259.6|84310.9|84260.9|84309.1|84259.1|14
1620329490000|2021-05-06 19:31:30|84309.7|84259.7|84309.6|84259.6|84310.4|84260.4|84309.5|84259.5|20
1620329500000|2021-05-06 19:31:40|84309.4|84259.4|84309.6|84259.6|84309.8|84259.8|84309.4|84259.4|14
1620329510000|2021-05-06 19:31:50|84308.9|84258.9|84304.4|84254.4|84309.7|84259.7|84304.4|84254.4|11
1620329520000|2021-05-06 19:32:00|84307|84257|84306.7|84256.7|84307.4|84257.4|84305.7|84255.7|45
1620329530000|2021-05-06 19:32:10|84306.8|84256.8|84305.7|84255.7|84307.2|84257.2|84304.5|84254.5|22
1620329540000|2021-05-06 19:32:20|84305.4|84255.4|84305.4|84255.4|84306.2|84256.2|84304.9|84254.9|23
1620329550000|2021-05-06 19:32:30|84305.2|84255.2|84304.6|84254.6|84305.2|84255.2|84303.6|84253.6|15
1620329560000|2021-05-06 19:32:40|84304.5|84254.5|84304.8|84254.8|84304.8|84254.8|84303.7|84253.7|10
1620329570000|2021-05-06 19:32:50|84304.7|84254.7|84305.5|84255.5|84305.7|84255.7|84304.6|84254.6|13
1620329580000|2021-05-06 19:33:00|84305.6|84255.6|84306.6|84256.6|84306.7|84256.7|84305.3|84255.3|19
1620329590000|2021-05-06 19:33:10|84306.9|84256.9|84306.6|84256.6|84307.1|84257.1|84304.5|84254.5|25
1620329600000|2021-05-06 19:33:20|84307.1|84257.1|84309|84259|84309.4|84259.4|84305.4|84255.4|34
1620329610000|2021-05-06 19:33:30|84308.9|84258.9|84308.6|84258.6|84309.3|84259.3|84308.1|84258.1|13
1620329620000|2021-05-06 19:33:40|84308.9|84258.9|84309.8|84259.8|84309.8|84259.8|84308.8|84258.8|12
1620329630000|2021-05-06 19:33:50|84309.2|84259.2|84296.2|84271.2|84309.4|84272.2|84295.4|84258.9|22
1620329640000|2021-05-06 19:34:00|84296.7|84271.7|84309.1|84259.1|84309.1|84272.5|84296.1|84258.9|19
1620329650000|2021-05-06 19:34:10|84309|84259|84308.8|84258.8|84309|84259|84306.5|84256.5|21
1620329660000|2021-05-06 19:34:20|84308.7|84258.7|84306.9|84256.9|84308.7|84258.7|84306.9|84256.9|15
1620329670000|2021-05-06 19:34:30|84307|84257|84309.5|84259.5|84310.3|84260.3|84307|84257|28
1620329680000|2021-05-06 19:34:40|84309.6|84259.6|84310|84260|84310.7|84260.7|84308.9|84258.9|21
1620329690000|2021-05-06 19:34:50|84308.9|84258.9|84309.2|84259.2|84309.8|84259.8|84308.4|84258.4|23
1620329700000|2021-05-06 19:35:00|84309.4|84259.4|84308.4|84258.4|84309.8|84259.8|84308.4|84258.4|18
1620329710000|2021-05-06 19:35:10|84308.7|84258.7|84307.5|84257.5|84309.4|84269.3|84293.5|84256.9|22
1620329720000|2021-05-06 19:35:20|84307.4|84257.4|84305.1|84255.1|84308.1|84258.1|84304.6|84254.6|25
1620329730000|2021-05-06 19:35:30|84305.3|84255.3|84305.4|84255.4|84307.4|84257.4|84305.3|84255.3|16
1620329740000|2021-05-06 19:35:40|84305.9|84255.9|84306|84256|84307.1|84257.1|84305.2|84255.2|15
1620329750000|2021-05-06 19:35:50|84305.6|84255.6|84306.9|84256.9|84306.9|84256.9|84305.6|84255.6|18
1620329760000|2021-05-06 19:36:00|84306.4|84256.4|84307.3|84257.3|84307.5|84257.5|84305.9|84255.9|24
1620329770000|2021-05-06 19:36:10|84306.7|84256.7|84305.8|84255.8|84306.7|84256.7|84305.5|84255.5|11
1620329780000|2021-05-06 19:36:20|84305.9|84255.9|84305|84255|84306.6|84256.6|84305|84255|12
1620329790000|2021-05-06 19:36:30|84306.6|84256.6|84305.1|84255.1|84307.5|84257.5|84305.1|84255.1|34
1620329800000|2021-05-06 19:36:40|84305.6|84255.6|84306.1|84256.1|84307|84257|84305.2|84255.2|21
1620329810000|2021-05-06 19:36:50|84306.2|84256.2|84305.1|84255.1|84306.4|84256.4|84304.7|84254.7|27
1620329820000|2021-05-06 19:37:00|84305.4|84255.4|84305.4|84255.4|84306.8|84256.8|84304.8|84254.8|20
1620329830000|2021-05-06 19:37:10|84305.8|84255.8|84305.6|84255.6|84306.3|84256.3|84304.5|84254.5|27
1620329840000|2021-05-06 19:37:20|84306.3|84256.3|84305.7|84255.7|84306.3|84256.3|84303.8|84253.8|22
1620329850000|2021-05-06 19:37:30|84305.9|84255.9|84305|84255|84306.1|84256.1|84304.1|84254.1|18
1620329860000|2021-05-06 19:37:40|84305.9|84255.9|84304.2|84254.2|84305.9|84255.9|84304.2|84254.2|21
1620329870000|2021-05-06 19:37:50|84304.6|84254.6|84303.5|84253.5|84304.6|84254.6|84302.3|84252.3|23
1620329880000|2021-05-06 19:38:00|84303.8|84253.8|84301.5|84251.5|84303.8|84253.8|84301.3|84251.3|32
1620329890000|2021-05-06 19:38:10|84301.2|84251.2|84302.2|84252.2|84302.4|84252.4|84300.8|84250.8|22
1620329900000|2021-05-06 19:38:20|84302.4|84252.4|84300.6|84250.6|84302.4|84252.4|84300.1|84250.1|22
1620329910000|2021-05-06 19:38:30|84300.8|84250.8|84300.2|84250.2|84301.6|84251.6|84300.1|84250.1|23
1620329920000|2021-05-06 19:38:40|84300.9|84250.9|84300|84250|84301.6|84251.6|84300|84250|23
1620329930000|2021-05-06 19:38:50|84299.8|84249.8|84300.7|84250.7|84301.2|84251.2|84299.8|84249.8|18
1620329940000|2021-05-06 19:39:00|84288.5|84263.5|84301.4|84251.4|84304.8|84264.5|84288.5|84249.8|27
1620329950000|2021-05-06 19:39:10|84301.9|84251.9|84303.6|84253.6|84303.7|84253.7|84300.8|84250.8|25
1620329960000|2021-05-06 19:39:20|84303.7|84253.7|84303.2|84253.2|84303.7|84253.7|84301.9|84251.9|20
1620329970000|2021-05-06 19:39:30|84303.3|84253.3|84286|84261|84303.3|84261.2|84284.9|84247.5|30
1620329980000|2021-05-06 19:39:40|84285.9|84260.9|84286.2|84261.2|84286.4|84261.4|84284.6|84259.6|25
1620329990000|2021-05-06 19:39:50|84286.5|84261.5|84284.9|84259.9|84287.1|84262.1|84284.9|84259.9|17
1620330000000|2021-05-06 19:40:00|84284.8|84259.8|84284.9|84259.9|84285|84260|84283.4|84258.4|21
1620330010000|2021-05-06 19:40:10|84297.3|84247.3|84297.8|84247.8|84298.2|84248.2|84297|84247|19
1620330020000|2021-05-06 19:40:20|84297.9|84247.9|84299.3|84249.3|84300.3|84250.3|84297.6|84247.6|32
1620330030000|2021-05-06 19:40:30|84298.9|84248.9|84298.5|84248.5|84299.7|84249.7|84298.3|84248.3|11
1620330040000|2021-05-06 19:40:40|84298.6|84248.6|84286|84261|84298.7|84261.8|84285.8|84248.6|19
1620330050000|2021-05-06 19:40:50|84286.3|84261.3|84284|84259|84298.2|84261.3|84283.5|84247.4|20
1620330060000|2021-05-06 19:41:00|84283.7|84258.7|84284.3|84259.3|84284.3|84259.3|84282.9|84257.9|14
1620330070000|2021-05-06 19:41:10|84284.2|84259.2|84287.3|84262.3|84287.3|84262.3|84283.4|84258.4|16
1620330080000|2021-05-06 19:41:20|84286.2|84261.2|84286.2|84236.2|84298.1|84261.7|84285.2|84236.2|56
1620330090000|2021-05-06 19:41:30|84285.9|84235.9|84290|84240|84291.4|84253.6|84274|84235.9|42
1620330100000|2021-05-06 19:41:40|84290.2|84240.2|84282.2|84232.2|84291.6|84241.6|84282.2|84232.2|40
1620330110000|2021-05-06 19:41:50|84282.6|84232.6|84284.9|84234.9|84285.3|84235.3|84282|84232|32
1620330120000|2021-05-06 19:42:00|84284.6|84234.6|84284.4|84234.4|84285|84235|84284.1|84234.1|16
1620330130000|2021-05-06 19:42:10|84285.5|84235.5|84286.2|84236.2|84287.5|84237.5|84285.5|84235.5|27
1620330140000|2021-05-06 19:42:20|84288.2|84238.2|84289.3|84239.3|84289.5|84239.5|84288.2|84238.2|26
1620330150000|2021-05-06 19:42:30|84288.9|84238.9|84289.3|84239.3|84289.3|84239.3|84288|84238|20
1620330160000|2021-05-06 19:42:40|84289.1|84239.1|84288.4|84238.4|84289.8|84239.8|84288.3|84238.3|32
1620330170000|2021-05-06 19:42:50|84288.5|84238.5|84287.7|84237.7|84289.2|84251.9|84275.4|84237.7|23
1620330180000|2021-05-06 19:43:00|84288.2|84238.2|84276.2|84251.2|84290.1|84252.9|84276|84238.2|29
1620330190000|2021-05-06 19:43:10|84276.4|84251.4|84293|84243|84294.3|84251.5|84276.4|84234.3|57
1620330200000|2021-05-06 19:43:20|84291.7|84241.7|84295.1|84245.1|84295.3|84245.3|84291|84241|55
1620330210000|2021-05-06 19:43:30|84295.5|84245.5|84295.3|84245.3|84295.8|84245.8|84293.9|84243.9|25
1620330220000|2021-05-06 19:43:40|84295.5|84245.5|84295.8|84245.8|84296.3|84246.3|84295.1|84245.1|18
1620330230000|2021-05-06 19:43:50|84295.7|84245.7|84317.1|84267.1|84322.5|84272.5|84285.9|84245.7|48
1620330240000|2021-05-06 19:44:00|84316.7|84266.7|84289.4|84239.4|84316.7|84266.7|84286.3|84236.3|49
1620330250000|2021-05-06 19:44:10|84289.2|84239.2|84293.7|84243.7|84297.6|84247.6|84288.4|84238.4|43
1620330260000|2021-05-06 19:44:20|84293.3|84243.3|84293.3|84243.3|84294.4|84244.4|84292.8|84242.8|22
1620330270000|2021-05-06 19:44:30|84293.1|84243.1|84292.9|84242.9|84294.3|84244.3|84292.7|84242.7|29
1620330280000|2021-05-06 19:44:40|84292.7|84242.7|84292.3|84242.3|84293.9|84243.9|84291.3|84241.3|11
1620330290000|2021-05-06 19:44:50|84291.8|84241.8|84291.7|84241.7|84292.4|84242.4|84290.9|84240.9|15
1620330300000|2021-05-06 19:45:00|84291.4|84241.4|84291.6|84241.6|84293.8|84243.8|84291.4|84241.4|21
1620330310000|2021-05-06 19:45:10|84291.4|84241.4|84290.7|84240.7|84291.8|84241.8|84289.2|84239.2|31
1620330320000|2021-05-06 19:45:20|84290.2|84240.2|84290.5|84240.5|84290.6|84240.6|84289.5|84239.5|17
1620330330000|2021-05-06 19:45:30|84290.4|84240.4|84291.9|84241.9|84292.2|84242.2|84290.3|84240.3|25
1620330340000|2021-05-06 19:45:40|84291.5|84241.5|84290.6|84240.6|84291.7|84241.7|84289.5|84239.5|31
1620330350000|2021-05-06 19:45:50|84290.2|84240.2|84290.5|84240.5|84292|84242|84287.8|84237.8|26
1620330360000|2021-05-06 19:46:00|84288.4|84238.4|84289.2|84239.2|84289.2|84239.2|84287.1|84237.1|27
1620330370000|2021-05-06 19:46:10|84289|84239|84293.2|84243.2|84297.2|84247.2|84288.3|84238.3|27
1620330380000|2021-05-06 19:46:20|84294.7|84244.7|84293.4|84243.4|84295.9|84245.9|84292.7|84242.7|23
1620330390000|2021-05-06 19:46:30|84292.8|84242.8|84301.8|84251.8|84303.1|84253.1|84292.7|84242.7|50
1620330400000|2021-05-06 19:46:40|84302.8|84252.8|84300.4|84250.4|84302.9|84252.9|84298.8|84248.8|27
1620330410000|2021-05-06 19:46:50|84301|84251|84302.2|84252.2|84302.2|84252.2|84300.1|84250.1|29
1620330420000|2021-05-06 19:47:00|84302.4|84252.4|84311.5|84261.5|84321.8|84271.8|84299.9|84249.9|67
1620330430000|2021-05-06 19:47:10|84311.7|84261.7|84309.3|84259.3|84312.5|84262.5|84307.6|84257.6|71
1620330440000|2021-05-06 19:47:20|84309.5|84259.5|84309.4|84259.4|84310|84260|84307.9|84257.9|48
1620330450000|2021-05-06 19:47:30|84309.1|84259.1|84309.6|84259.6|84309.8|84259.8|84308.7|84258.7|35
1620330460000|2021-05-06 19:47:40|84309.4|84259.4|84307.9|84257.9|84309.4|84259.4|84306.5|84256.5|43
1620330470000|2021-05-06 19:47:50|84307.8|84257.8|84306.3|84256.3|84309.6|84259.6|84302.7|84252.7|40
1620330480000|2021-05-06 19:48:00|84305.6|84255.6|84306.1|84256.1|84307.2|84257.2|84302.6|84252.6|35
1620330490000|2021-05-06 19:48:10|84306|84256|84302.1|84252.1|84306.1|84256.1|84301.8|84251.8|42
1620330500000|2021-05-06 19:48:20|84301.6|84251.6|84298.8|84248.8|84302.4|84252.4|84298.3|84248.3|37
1620330510000|2021-05-06 19:48:30|84298.9|84248.9|84299.5|84249.5|84299.9|84249.9|84298.8|84248.8|20
1620330520000|2021-05-06 19:48:40|84299.4|84249.4|84301.8|84251.8|84302.3|84252.3|84298.9|84248.9|24
1620330530000|2021-05-06 19:48:50|84301.3|84251.3|84302.4|84252.4|84305.2|84255.2|84300|84250|32
1620330540000|2021-05-06 19:49:00|84302.6|84252.6|84300.1|84250.1|84303.2|84253.2|84299|84249|37
1620330550000|2021-05-06 19:49:10|84299.9|84249.9|84294|84244|84300.2|84250.2|84294|84244|42
1620330560000|2021-05-06 19:49:20|84293.8|84243.8|84291.1|84241.1|84294.2|84244.2|84291.1|84241.1|30
1620330570000|2021-05-06 19:49:30|84291|84241|84291.7|84241.7|84292.9|84242.9|84290.9|84240.9|25
1620330580000|2021-05-06 19:49:40|84291.8|84241.8|84294.2|84244.2|84295|84245|84291.4|84241.4|28
1620330590000|2021-05-06 19:49:50|84294.1|84244.1|84291.8|84241.8|84294.8|84244.8|84291.2|84241.2|23
1620330600000|2021-05-06 19:50:00|84291.2|84241.2|84285.9|84235.9|84291.3|84241.3|84285.5|84235.5|45
1620330610000|2021-05-06 19:50:10|84285.8|84235.8|84287.6|84237.6|84288.7|84238.7|84285.4|84235.4|45
1620330620000|2021-05-06 19:50:20|84287.5|84237.5|84298.5|84248.5|84299.5|84249.5|84286.7|84236.7|57
1620330630000|2021-05-06 19:50:30|84299.2|84249.2|84299.8|84249.8|84299.8|84249.8|84294.5|84244.5|38
1620330640000|2021-05-06 19:50:40|84299.3|84249.3|84297.1|84247.1|84300.3|84250.3|84296.7|84246.7|28
1620330650000|2021-05-06 19:50:50|84296.3|84246.3|84291.2|84241.2|84298|84248|84289.1|84239.1|39
1620330660000|2021-05-06 19:51:00|84290.6|84240.6|84279.6|84229.6|84291.8|84241.8|84279.2|84229.2|44
1620330670000|2021-05-06 19:51:10|84279.4|84229.4|84301.6|84251.6|84301.6|84251.6|84279.1|84229.1|37
1620330680000|2021-05-06 19:51:20|84305.8|84255.8|84304.3|84254.3|84311.9|84261.9|84301.3|84251.3|54
1620330690000|2021-05-06 19:51:30|84303.4|84253.4|84303.1|84253.1|84304.7|84254.7|84302.4|84252.4|30
1620330700000|2021-05-06 19:51:40|84302.9|84252.9|84301.4|84251.4|84302.9|84252.9|84299.7|84249.7|36
1620330710000|2021-05-06 19:51:50|84301.3|84251.3|84296.8|84246.8|84301.5|84251.5|84296.2|84246.2|45
1620330720000|2021-05-06 19:52:00|84296.6|84246.6|84295.8|84245.8|84297.8|84247.8|84295.1|84245.1|41
1620330730000|2021-05-06 19:52:10|84296.1|84246.1|84299.9|84249.9|84301.1|84251.1|84295.2|84245.2|39
1620330740000|2021-05-06 19:52:20|84300.4|84250.4|84300.4|84250.4|84300.5|84250.5|84298.6|84248.6|38
1620330750000|2021-05-06 19:52:30|84300.5|84250.5|84298.9|84248.9|84300.8|84250.8|84298.9|84248.9|26
1620330760000|2021-05-06 19:52:40|84299.3|84249.3|84303.3|84253.3|84304.1|84254.1|84297.9|84247.9|49
1620330770000|2021-05-06 19:52:50|84304|84254|84304.6|84254.6|84307.6|84257.6|84303.3|84253.3|32
1620330780000|2021-05-06 19:53:00|84305.2|84255.2|84306.1|84256.1|84306.2|84256.2|84303.5|84253.5|22
1620330790000|2021-05-06 19:53:10|84306.8|84256.8|84306.6|84256.6|84307|84257|84305.4|84255.4|24
1620330800000|2021-05-06 19:53:20|84306.8|84256.8|84311|84261|84311.1|84261.1|84306.8|84256.8|31
1620330810000|2021-05-06 19:53:30|84310|84260|84311.9|84261.9|84312|84262|84309.6|84259.6|32
1620330820000|2021-05-06 19:53:40|84312.1|84262.1|84311.2|84261.2|84312.2|84262.2|84310.4|84260.4|27
1620330830000|2021-05-06 19:53:50|84310.7|84260.7|84310.9|84260.9|84312|84262|84310.7|84260.7|16
1620330840000|2021-05-06 19:54:00|84310.8|84260.8|84309.4|84259.4|84312.6|84262.6|84308.2|84258.2|29
1620330850000|2021-05-06 19:54:10|84308.6|84258.6|84309.4|84259.4|84311.3|84261.3|84308.6|84258.6|23
1620330860000|2021-05-06 19:54:20|84308.7|84258.7|84306.9|84256.9|84309.5|84259.5|84305.4|84255.4|31
1620330870000|2021-05-06 19:54:30|84307|84257|84304.4|84254.4|84307.4|84257.4|84302.4|84252.4|36
1620330880000|2021-05-06 19:54:40|84304|84254|84303.7|84253.7|84304.6|84254.6|84301.9|84251.9|22
1620330890000|2021-05-06 19:54:50|84301.8|84251.8|84300.7|84250.7|84303.4|84253.4|84299.7|84249.7|25
1620330900000|2021-05-06 19:55:00|84301.9|84251.9|84301.1|84251.1|84302.4|84252.4|84299|84249|61
1620330910000|2021-05-06 19:55:10|84301.4|84251.4|84303|84253|84303.2|84253.2|84299.5|84249.5|39
1620330920000|2021-05-06 19:55:20|84303.3|84253.3|84309.3|84259.3|84310.6|84260.6|84302|84252|53
1620330930000|2021-05-06 19:55:30|84309.2|84259.2|84311.1|84261.1|84312.7|84262.7|84301.1|84251.1|59
1620330940000|2021-05-06 19:55:40|84310.4|84260.4|84309.8|84259.8|84311.2|84267.9|84292.9|84253.8|46
1620330950000|2021-05-06 19:55:50|84310|84260|84309.5|84259.5|84313.5|84269.8|84294.8|84252|46
1620330960000|2021-05-06 19:56:00|84309.8|84259.8|84318.3|84268.3|84320.2|84270.2|84309.6|84259.6|49
1620330970000|2021-05-06 19:56:10|84318.7|84268.7|84315.1|84265.1|84318.7|84268.7|84313|84263|40
1620330980000|2021-05-06 19:56:20|84314|84264|84320.7|84270.7|84321.2|84271.2|84314|84264|48
1620330990000|2021-05-06 19:56:30|84320.8|84270.8|84323|84273|84324.5|84274.5|84320.8|84270.8|48
1620331000000|2021-05-06 19:56:40|84322.3|84272.3|84321.6|84271.6|84322.3|84272.3|84319.1|84269.1|49
1620331010000|2021-05-06 19:56:50|84317.2|84267.2|84315.1|84265.1|84319.8|84269.8|84315.1|84265.1|44
1620331020000|2021-05-06 19:57:00|84316.1|84266.1|84315.7|84265.7|84317.8|84267.8|84314.5|84264.5|47
1620331030000|2021-05-06 19:57:10|84315.3|84265.3|84311.7|84261.7|84315.3|84265.3|84311|84261|47
1620331040000|2021-05-06 19:57:20|84311.1|84261.1|84313.4|84263.4|84314.4|84264.4|84307.6|84257.6|55
1620331050000|2021-05-06 19:57:30|84315.1|84265.1|84321.1|84271.1|84321.1|84271.1|84314.7|84264.7|55
1620331060000|2021-05-06 19:57:40|84319.8|84269.8|84317.2|84267.2|84321.5|84271.5|84316.8|84266.8|42
1620331070000|2021-05-06 19:57:50|84317.5|84267.5|84317.9|84267.9|84320.6|84270.6|84314.7|84264.7|55
1620331080000|2021-05-06 19:58:00|84318.8|84268.8|84320.9|84270.9|84321.1|84271.1|84316.2|84266.2|44
1620331090000|2021-05-06 19:58:10|84321|84271|84326.1|84276.1|84326.4|84276.4|84320.9|84270.9|47
1620331100000|2021-05-06 19:58:20|84326.3|84276.3|84324.4|84274.4|84326.6|84276.6|84322.7|84272.7|49
1620331110000|2021-05-06 19:58:30|84324.6|84274.6|84319.5|84269.5|84325|84275|84318.1|84268.1|49
1620331120000|2021-05-06 19:58:40|84319.3|84269.3|84322.3|84272.3|84323.4|84273.4|84315.5|84265.5|45
1620331130000|2021-05-06 19:58:50|84322.7|84272.7|84321.8|84271.8|84325|84275|84320.8|84270.8|45
1620331140000|2021-05-06 19:59:00|84322.6|84272.6|84317.5|84267.5|84322.6|84272.6|84317.5|84267.5|41
1620331150000|2021-05-06 19:59:10|84318|84268|84318.7|84268.7|84318.7|84268.7|84314.9|84264.9|39
1620331160000|2021-05-06 19:59:20|84318.3|84268.3|84322|84272|84322|84272|84317.7|84267.7|40
1620331170000|2021-05-06 19:59:30|84322.8|84272.8|84319.4|84269.4|84322.8|84272.8|84318.7|84268.7|28
1620331180000|2021-05-06 19:59:40|84319.1|84269.1|84319.6|84269.6|84322.5|84272.5|84318.2|84268.2|57
1620331190000|2021-05-06 19:59:50|84319.7|84269.7|84316|84266|84319.7|84269.7|84315|84265|59
1620331200000|2021-05-06 20:00:00|84315.7|84265.7|84326.9|84276.9|84327.4|84277.4|84315.7|84265.7|64
1620331210000|2021-05-06 20:00:10|84326.8|84276.8|84327.7|84277.7|84330.1|84280.1|84326.7|84276.7|42
1620331220000|2021-05-06 20:00:20|84327.8|84277.8|84327.3|84277.3|84328.2|84278.2|84326.1|84276.1|35
1620331230000|2021-05-06 20:00:30|84327.5|84277.5|84333.3|84283.3|84334.3|84284.3|84327.5|84277.5|47
1620331240000|2021-05-06 20:00:40|84333.6|84283.6|84332.3|84282.3|84334.6|84284.6|84331.9|84281.9|42
1620331250000|2021-05-06 20:00:50|84332.4|84282.4|84330.7|84280.7|84333|84283|84330.7|84280.7|29
1620331260000|2021-05-06 20:01:00|84330.1|84280.1|84330|84280|84333.3|84283.3|84329.8|84279.8|34
1620331270000|2021-05-06 20:01:10|84330.3|84280.3|84328.5|84278.5|84332.8|84282.8|84328.5|84278.5|32
1620331280000|2021-05-06 20:01:20|84332.3|84282.3|84322.5|84272.5|84332.3|84282.3|84319.1|84269.1|44
1620331290000|2021-05-06 20:01:30|84322.1|84272.1|84333.6|84283.6|84334.8|84284.8|84321.8|84271.8|39
1620331300000|2021-05-06 20:01:40|84333.1|84283.1|84331.7|84281.7|84335.8|84285.8|84331.2|84281.2|44
1620331310000|2021-05-06 20:01:50|84331.8|84281.8|84330.3|84280.3|84334.1|84284.1|84330.3|84280.3|38
1620331320000|2021-05-06 20:02:00|84330.2|84280.2|84330.7|84280.7|84332|84282|84330.2|84280.2|31
1620331330000|2021-05-06 20:02:10|84330.6|84280.6|84330.8|84280.8|84331.7|84281.7|84329.6|84279.6|30
1620331340000|2021-05-06 20:02:20|84331.2|84281.2|84336.6|84286.6|84337|84287|84331.2|84281.2|39
1620331350000|2021-05-06 20:02:30|84336.3|84286.3|84327.2|84277.2|84340.2|84290.2|84325.2|84275.2|56
1620331360000|2021-05-06 20:02:40|84327.1|84277.1|84331.6|84281.6|84332.1|84282.1|84327.1|84277.1|42
1620331370000|2021-05-06 20:02:50|84331.7|84281.7|84326.5|84276.5|84331.7|84281.7|84314.5|84264.5|52
1620331380000|2021-05-06 20:03:00|84326.4|84276.4|84328.3|84278.3|84330.3|84280.3|84326.3|84276.3|39
1620331390000|2021-05-06 20:03:10|84328|84278|84326.7|84276.7|84328.4|84278.4|84326.2|84276.2|23
1620331400000|2021-05-06 20:03:20|84326.2|84276.2|84325.9|84275.9|84326.4|84276.4|84323.3|84273.3|30
1620331410000|2021-05-06 20:03:30|84326.1|84276.1|84324.3|84274.3|84326.6|84276.6|84323.4|84273.4|42
1620331420000|2021-05-06 20:03:40|84323.6|84273.6|84323|84273|84323.7|84273.7|84322.1|84272.1|20
1620331430000|2021-05-06 20:03:50|84322.6|84272.6|84321.8|84271.8|84322.7|84272.7|84321.2|84271.2|16
1620331440000|2021-05-06 20:04:00|84321.2|84271.2|84324.3|84274.3|84324.5|84274.5|84321.2|84271.2|21
1620331450000|2021-05-06 20:04:10|84324.5|84274.5|84326.8|84276.8|84327|84277|84323.9|84273.9|15
1620331460000|2021-05-06 20:04:20|84326.5|84276.5|84325.7|84275.7|84326.5|84276.5|84325.4|84275.4|19
1620331470000|2021-05-06 20:04:30|84325.9|84275.9|84325.7|84275.7|84326.8|84276.8|84325.2|84275.2|21
1620331480000|2021-05-06 20:04:40|84325.9|84275.9|84325.9|84275.9|84326.8|84276.8|84325.2|84275.2|15
1620331490000|2021-05-06 20:04:50|84326.2|84276.2|84325.6|84275.6|84326.3|84276.3|84325|84275|7
1620331500000|2021-05-06 20:05:00|84325.7|84275.7|84326.7|84276.7|84326.7|84276.7|84325.4|84275.4|23
1620331510000|2021-05-06 20:05:10|84326.8|84276.8|84326.1|84276.1|84326.8|84276.8|84325.1|84275.1|27
1620331520000|2021-05-06 20:05:20|84326.5|84276.5|84326|84276|84326.6|84276.6|84325.5|84275.5|13
1620331530000|2021-05-06 20:05:30|84326.3|84276.3|84324.9|84274.9|84326.5|84276.5|84324.7|84274.7|16
1620331540000|2021-05-06 20:05:40|84325|84275|84325.1|84275.1|84325.1|84275.1|84324.3|84274.3|10
1620331550000|2021-05-06 20:05:50|84324.9|84274.9|84324.8|84274.8|84325.3|84275.3|84324.5|84274.5|12
1620331560000|2021-05-06 20:06:00|84323.4|84273.4|84325.8|84275.8|84325.8|84275.8|84323.4|84273.4|26
1620331570000|2021-05-06 20:06:10|84325.7|84275.7|84325.1|84275.1|84326.2|84276.2|84325.1|84275.1|12
1620331580000|2021-05-06 20:06:20|84324.5|84274.5|84325.8|84275.8|84325.8|84275.8|84324.5|84274.5|9
1620331590000|2021-05-06 20:06:30|84324.8|84274.8|84325.6|84275.6|84326|84276|84324.7|84274.7|14
1620331600000|2021-05-06 20:06:40|84325|84275|84324.2|84274.2|84325.3|84275.3|84323.2|84273.2|13
1620331610000|2021-05-06 20:06:50|84324.4|84274.4|84325.3|84275.3|84325.4|84275.4|84324.4|84274.4|12
1620331620000|2021-05-06 20:07:00|84325.1|84275.1|84303.3|84253.3|84326.5|84276.5|84299.5|84249.5|39
1620331630000|2021-05-06 20:07:10|84302.9|84252.9|84302.8|84252.8|84303.6|84253.6|84301.9|84251.9|20
1620331640000|2021-05-06 20:07:20|84303.2|84253.2|84302.4|84252.4|84303.3|84253.3|84301.7|84251.7|12
1620331650000|2021-05-06 20:07:30|84302.2|84252.2|84300.1|84250.1|84302.6|84252.6|84299.8|84249.8|21
1620331660000|2021-05-06 20:07:40|84299|84249|84300.5|84250.5|84301.5|84251.5|84299|84249|9
1620331670000|2021-05-06 20:07:50|84301.3|84251.3|84297.9|84247.9|84301.4|84251.4|84296.7|84246.7|11
1620331680000|2021-05-06 20:08:00|84298.7|84248.7|84333.5|84283.5|84335|84285|84298.7|84248.7|36
1620331690000|2021-05-06 20:08:10|84334|84284|84328.8|84278.8|84334|84284|84327.9|84277.9|11
1620331700000|2021-05-06 20:08:20|84329.9|84279.9|84331.1|84281.1|84331.3|84281.3|84328.8|84278.8|19
1620331710000|2021-05-06 20:08:30|84332|84282|84330.9|84280.9|84333.4|84283.4|84330.3|84280.3|21
1620331720000|2021-05-06 20:08:40|84330.8|84280.8|84330.9|84280.9|84332.5|84282.5|84328|84278|23
1620331730000|2021-05-06 20:08:50|84330.7|84280.7|84331.3|84281.3|84331.3|84281.3|84328.7|84278.7|18
1620331740000|2021-05-06 20:09:00|84330.3|84280.3|84330.3|84280.3|84330.3|84280.3|84328|84278|12
1620331750000|2021-05-06 20:09:10|84328.4|84278.4|84328.5|84278.5|84329.5|84279.5|84328.4|84278.4|10
1620331760000|2021-05-06 20:09:20|84329.1|84279.1|84328.6|84278.6|84329.6|84279.6|84328.4|84278.4|12
1620331770000|2021-05-06 20:09:30|84328.9|84278.9|84328.9|84278.9|84329.1|84279.1|84327.9|84277.9|12
1620331780000|2021-05-06 20:09:40|84328.3|84278.3|84331.3|84281.3|84331.3|84281.3|84328.1|84278.1|16
1620331790000|2021-05-06 20:09:50|84330.7|84280.7|84332.1|84282.1|84332.1|84282.1|84330.7|84280.7|9
1620331800000|2021-05-06 20:10:00|84332.8|84282.8|84332.5|84282.5|84333|84283|84331.7|84281.7|6
1620331810000|2021-05-06 20:10:10|84331.8|84281.8|84331.7|84281.7|84332.3|84282.3|84331.6|84281.6|12
1620331820000|2021-05-06 20:10:20|84331.3|84281.3|84332|84282|84332.3|84282.3|84331.2|84281.2|12
1620331830000|2021-05-06 20:10:30|84331.5|84281.5|84332|84282|84332.6|84282.6|84331.3|84281.3|14
1620331840000|2021-05-06 20:10:40|84332.3|84282.3|84331.1|84281.1|84332.3|84282.3|84330.6|84280.6|13
1620331850000|2021-05-06 20:10:50|84331.3|84281.3|84332|84282|84332|84282|84330|84280|15
1620331860000|2021-05-06 20:11:00|84333.5|84283.5|84332.2|84282.2|84333.5|84283.5|84331.8|84281.8|9
1620331870000|2021-05-06 20:11:10|84333.1|84283.1|84331.5|84281.5|84333.1|84283.1|84331|84281|8
1620331880000|2021-05-06 20:11:20|84331.2|84281.2|84331.9|84281.9|84332|84282|84331.1|84281.1|11
1620331890000|2021-05-06 20:11:30|84332.1|84282.1|84329.2|84279.2|84332.1|84282.1|84326|84276|18
1620331900000|2021-05-06 20:11:40|84329.1|84279.1|84327|84277|84329.1|84279.1|84322.1|84272.1|17
1620331910000|2021-05-06 20:11:50|84326.9|84276.9|84326.4|84276.4|84326.9|84276.9|84323.4|84273.4|9
1620331920000|2021-05-06 20:12:00|84326.2|84276.2|84327.1|84277.1|84327.5|84277.5|84326.2|84276.2|18
1620331930000|2021-05-06 20:12:10|84327|84277|84328.1|84278.1|84328.1|84278.1|84327|84277|5
1620331940000|2021-05-06 20:12:20|84327.5|84277.5|84328.7|84278.7|84328.7|84278.7|84327.5|84277.5|4
1620331950000|2021-05-06 20:12:30|84327.6|84277.6|84327.6|84277.6|84328.5|84278.5|84325.7|84275.7|14
1620331960000|2021-05-06 20:12:40|84327|84277|84328.2|84278.2|84328.2|84278.2|84326.6|84276.6|11
1620331970000|2021-05-06 20:12:50|84327.5|84277.5|84329.7|84279.7|84330|84280|84325.7|84275.7|17
1620331980000|2021-05-06 20:13:00|84329.8|84279.8|84328.2|84278.2|84329.8|84279.8|84327.1|84277.1|14
1620331990000|2021-05-06 20:13:10|84328|84278|84329.3|84279.3|84329.9|84279.9|84327.5|84277.5|19
1620332000000|2021-05-06 20:13:20|84329.1|84279.1|84326.3|84276.3|84329.6|84279.6|84326.3|84276.3|16
1620332010000|2021-05-06 20:13:30|84326.9|84276.9|84327.6|84277.6|84327.8|84277.8|84326.1|84276.1|10
1620332020000|2021-05-06 20:13:40|84327.1|84277.1|84326.8|84276.8|84328.7|84278.7|84326.8|84276.8|11
1620332030000|2021-05-06 20:13:50|84326.7|84276.7|84330.4|84280.4|84333|84283|84325.5|84275.5|33
1620332040000|2021-05-06 20:14:00|84330.3|84280.3|84331.9|84281.9|84331.9|84281.9|84330|84280|20
1620332050000|2021-05-06 20:14:10|84331.4|84281.4|84338|84288|84339.3|84289.3|84331.4|84281.4|30
1620332060000|2021-05-06 20:14:20|84338.1|84288.1|84339|84289|84339.1|84289.1|84337.7|84287.7|37
1620332070000|2021-05-06 20:14:30|84338.9|84288.9|84339.5|84289.5|84339.6|84289.6|84338.6|84288.6|24
1620332080000|2021-05-06 20:14:40|84339.7|84289.7|84338.6|84288.6|84339.9|84289.9|84338.5|84288.5|19
1620332090000|2021-05-06 20:14:50|84338.3|84288.3|84339.2|84289.2|84339.6|84289.6|84338.3|84288.3|32
1620332100000|2021-05-06 20:15:00|84338.7|84288.7|84343.4|84293.4|84343.8|84293.8|84338.7|84288.7|36
1620332110000|2021-05-06 20:15:10|84343.7|84293.7|84338.8|84288.8|84344.4|84294.4|84338.4|84288.4|20
1620332120000|2021-05-06 20:15:20|84338.9|84288.9|84338.4|84288.4|84339.3|84289.3|84338.4|84288.4|18
1620332130000|2021-05-06 20:15:30|84340.6|84290.6|84341|84291|84344|84294|84340.6|84290.6|28
1620332140000|2021-05-06 20:15:40|84341.1|84291.1|84340.7|84290.7|84341.4|84291.4|84340.1|84290.1|15
1620332150000|2021-05-06 20:15:50|84340.8|84290.8|84341.5|84291.5|84341.9|84291.9|84340.7|84290.7|13
1620332160000|2021-05-06 20:16:00|84341.9|84291.9|84341.2|84291.2|84342.3|84292.3|84341.2|84291.2|13
1620332170000|2021-05-06 20:16:10|84341.4|84291.4|84340.8|84290.8|84341.8|84291.8|84340.5|84290.5|24
1620332180000|2021-05-06 20:16:20|84341|84291|84342.3|84292.3|84343|84293|84341|84291|19
1620332190000|2021-05-06 20:16:30|84342.5|84292.5|84341.6|84291.6|84343.2|84293.2|84341.2|84291.2|25
1620332200000|2021-05-06 20:16:40|84341.8|84291.8|84342.8|84292.8|84342.8|84292.8|84341.7|84291.7|19
1620332210000|2021-05-06 20:16:50|84343.3|84293.3|84344|84294|84344|84294|84342.9|84292.9|12
1620332220000|2021-05-06 20:17:00|84344.1|84294.1|84343.3|84293.3|84344.2|84294.2|84342.7|84292.7|19
1620332230000|2021-05-06 20:17:10|84343.1|84293.1|84343.2|84293.2|84344.1|84294.1|84342.8|84292.8|17
1620332240000|2021-05-06 20:17:20|84343.5|84293.5|84344.2|84294.2|84344.2|84294.2|84343.1|84293.1|9
1620332250000|2021-05-06 20:17:30|84343.6|84293.6|84339.5|84289.5|84343.6|84293.6|84339.5|84289.5|16
1620332260000|2021-05-06 20:17:40|84338.9|84288.9|84339.9|84289.9|84339.9|84289.9|84338.9|84288.9|13
1620332270000|2021-05-06 20:17:50|84339.6|84289.6|84339.9|84289.9|84340.2|84290.2|84339.4|84289.4|13
1620332280000|2021-05-06 20:18:00|84339.5|84289.5|84340.1|84290.1|84340.3|84290.3|84338.8|84288.8|15
1620332290000|2021-05-06 20:18:10|84339.5|84289.5|84339.7|84289.7|84340.2|84290.2|84338.5|84288.5|12
1620332300000|2021-05-06 20:18:20|84339|84289|84339.9|84289.9|84340|84290|84339|84289|7
1620332310000|2021-05-06 20:18:30|84339.3|84289.3|84339.6|84289.6|84340.2|84290.2|84339|84289|11
1620332320000|2021-05-06 20:18:40|84339.8|84289.8|84339.2|84289.2|84340|84290|84339|84289|23
1620332330000|2021-05-06 20:18:50|84339|84289|84339.5|84289.5|84339.7|84289.7|84339|84289|7
1620332340000|2021-05-06 20:19:00|84339.3|84289.3|84339.6|84289.6|84339.6|84289.6|84339.1|84289.1|4
1620332350000|2021-05-06 20:19:10|84339.3|84289.3|84340.3|84290.3|84340.5|84290.5|84339.2|84289.2|12
1620332360000|2021-05-06 20:19:20|84339.8|84289.8|84340.4|84290.4|84340.5|84290.5|84339.7|84289.7|15
1620332370000|2021-05-06 20:19:30|84339.9|84289.9|84339.8|84289.8|84340.6|84290.6|84339.8|84289.8|6
1620332380000|2021-05-06 20:19:40|84339.2|84289.2|84338.9|84288.9|84339.8|84289.8|84338.9|84288.9|5
1620332390000|2021-05-06 20:19:50|84338.6|84288.6|84343|84293|84343.2|84293.2|84338.6|84288.6|20
1620332400000|2021-05-06 20:20:00|84342.8|84292.8|84342|84292|84343.3|84293.3|84341.4|84291.4|10
1620332410000|2021-05-06 20:20:10|84342.3|84292.3|84342.3|84292.3|84342.3|84292.3|84341.5|84291.5|7
1620332420000|2021-05-06 20:20:20|84342.4|84292.4|84341.2|84291.2|84342.4|84292.4|84340.6|84290.6|16
1620332430000|2021-05-06 20:20:30|84341.3|84291.3|84341.8|84291.8|84341.9|84291.9|84341.1|84291.1|14
1620332440000|2021-05-06 20:20:40|84342|84292|84330.1|84280.1|84342.2|84292.2|84329.7|84279.7|23
1620332450000|2021-05-06 20:20:50|84330|84280|84330.8|84280.8|84331.8|84281.8|84329.7|84279.7|23
1620332460000|2021-05-06 20:21:00|84331|84281|84329.4|84279.4|84331.6|84281.6|84329.1|84279.1|11
1620332470000|2021-05-06 20:21:10|84330.3|84280.3|84330|84280|84330.6|84280.6|84330|84280|7
1620332480000|2021-05-06 20:21:20|84330.9|84280.9|84331.1|84281.1|84332.4|84282.4|84330.2|84280.2|11
1620332490000|2021-05-06 20:21:30|84330.8|84280.8|84329.8|84279.8|84332.2|84282.2|84329.8|84279.8|10
1620332500000|2021-05-06 20:21:40|84330.3|84280.3|84330.2|84280.2|84331|84281|84329.4|84279.4|8
1620332510000|2021-05-06 20:21:50|84330.9|84280.9|84329.8|84279.8|84330.9|84280.9|84329|84279|13
1620332520000|2021-05-06 20:22:00|84329.9|84279.9|84330.9|84280.9|84330.9|84280.9|84328.7|84278.7|13
1620332530000|2021-05-06 20:22:10|84331.3|84281.3|84329.8|84279.8|84332.5|84282.5|84329.6|84279.6|19
1620332540000|2021-05-06 20:22:20|84330|84280|84330.4|84280.4|84330.4|84280.4|84329.1|84279.1|16
1620332550000|2021-05-06 20:22:30|84330|84280|84330.1|84280.1|84330.6|84280.6|84329.7|84279.7|16
1620332560000|2021-05-06 20:22:40|84329.5|84279.5|84329.1|84279.1|84329.5|84279.5|84328.3|84278.3|6
1620332570000|2021-05-06 20:22:50|84328.7|84278.7|84329.7|84279.7|84330.6|84280.6|84328.5|84278.5|15
1620332580000|2021-05-06 20:23:00|84330.3|84280.3|84329.8|84279.8|84330.3|84280.3|84329.6|84279.6|8
1620332590000|2021-05-06 20:23:10|84329.9|84279.9|84328.7|84278.7|84330|84280|84328.4|84278.4|7
1620332600000|2021-05-06 20:23:20|84328.9|84278.9|84328.5|84278.5|84330|84280|84328.5|84278.5|4
1620332610000|2021-05-06 20:23:30|84329.1|84279.1|84327.8|84277.8|84329.2|84279.2|84327.3|84277.3|6
1620332620000|2021-05-06 20:23:40|84328.2|84278.2|84331.1|84281.1|84331.2|84281.2|84328.2|84278.2|13
1620332630000|2021-05-06 20:23:50|84331.4|84281.4|84331.8|84281.8|84331.8|84281.8|84330.4|84280.4|11
1620332640000|2021-05-06 20:24:00|84331.9|84281.9|84332.4|84282.4|84333.1|84283.1|84330.4|84280.4|16
1620332650000|2021-05-06 20:24:10|84332.3|84282.3|84331.9|84281.9|84332.3|84282.3|84331|84281|6
1620332660000|2021-05-06 20:24:20|84331.8|84281.8|84331.7|84281.7|84331.8|84281.8|84328.7|84278.7|10
1620332670000|2021-05-06 20:24:30|84331.6|84281.6|84332.2|84282.2|84332.6|84282.6|84331|84281|13
1620332680000|2021-05-06 20:24:40|84332.3|84282.3|84331.9|84281.9|84332.9|84282.9|84331.5|84281.5|24
1620332690000|2021-05-06 20:24:50|84332|84282|84331.7|84281.7|84332.1|84282.1|84331.1|84281.1|13
1620332700000|2021-05-06 20:25:00|84332|84282|84331|84281|84332|84282|84330.9|84280.9|17
1620332710000|2021-05-06 20:25:10|84331.2|84281.2|84331.7|84281.7|84331.8|84281.8|84330.8|84280.8|17
1620332720000|2021-05-06 20:25:20|84331.8|84281.8|84332.4|84282.4|84332.6|84282.6|84331.6|84281.6|10
1620332730000|2021-05-06 20:25:30|84332.3|84282.3|84331.5|84281.5|84333.3|84283.3|84331.5|84281.5|10
1620332740000|2021-05-06 20:25:40|84331.6|84281.6|84331.5|84281.5|84331.6|84281.6|84330.8|84280.8|4
1620332750000|2021-05-06 20:25:50|84330.2|84280.2|84330|84280|84331.3|84281.3|84330|84280|7
1620332760000|2021-05-06 20:26:00|84330.5|84280.5|84332|84282|84332|84282|84330.2|84280.2|8
1620332770000|2021-05-06 20:26:10|84331.6|84281.6|84330.8|84280.8|84331.6|84281.6|84330|84280|5
1620332780000|2021-05-06 20:26:20|84331|84281|84330.1|84280.1|84331|84281|84330.1|84280.1|5
1620332790000|2021-05-06 20:26:30|84330.3|84280.3|84332.8|84282.8|84332.9|84282.9|84329.6|84279.6|9
1620332800000|2021-05-06 20:26:40|84333.2|84283.2|84332.8|84282.8|84333.9|84283.9|84332.1|84282.1|9
1620332810000|2021-05-06 20:26:50|84333|84283|84332.7|84282.7|84334|84284|84332.2|84282.2|14
1620332820000|2021-05-06 20:27:00|84332.8|84282.8|84333.3|84283.3|84333.5|84283.5|84332.3|84282.3|9
1620332830000|2021-05-06 20:27:10|84333.2|84283.2|84331.5|84281.5|84333.2|84283.2|84331.5|84281.5|5
1620332840000|2021-05-06 20:27:20|84332|84282|84332.3|84282.3|84332.4|84282.4|84332|84282|5
1620332850000|2021-05-06 20:27:30|84331.8|84281.8|84331.9|84281.9|84332.1|84282.1|84331.8|84281.8|5
1620332860000|2021-05-06 20:27:40|84332|84282|84332.3|84282.3|84333.9|84283.9|84332|84282|15
1620332870000|2021-05-06 20:27:50|84332.2|84282.2|84332.4|84282.4|84332.5|84282.5|84332.2|84282.2|5
1620332880000|2021-05-06 20:28:00|84332.5|84282.5|84331.1|84281.1|84332.6|84282.6|84331.1|84281.1|6
1620332890000|2021-05-06 20:28:10|84331.2|84281.2|84331.5|84281.5|84332.7|84282.7|84331.2|84281.2|29
1620332900000|2021-05-06 20:28:20|84331.3|84281.3|84329.4|84279.4|84332.1|84282.1|84329.2|84279.2|27
1620332910000|2021-05-06 20:28:30|84329.2|84279.2|84328|84278|84330|84280|84327.1|84277.1|34
1620332920000|2021-05-06 20:28:40|84328.2|84278.2|84329|84279|84329.4|84279.4|84328.2|84278.2|23
1620332930000|2021-05-06 20:28:50|84329.1|84279.1|84328.9|84278.9|84329.1|84279.1|84328.8|84278.8|20
1620332940000|2021-05-06 20:29:00|84329|84279|84328.8|84278.8|84329.2|84279.2|84328|84278|36
1620332950000|2021-05-06 20:29:10|84328.9|84278.9|84325.6|84275.6|84328.9|84278.9|84324.3|84274.3|39
1620332960000|2021-05-06 20:29:20|84326|84276|84325.4|84275.4|84326|84276|84325.4|84275.4|7
1620332970000|2021-05-06 20:29:30|84325.5|84275.5|84325.1|84275.1|84326.6|84276.6|84324.5|84274.5|20
1620332980000|2021-05-06 20:29:40|84324.9|84274.9|84324.4|84274.4|84325.4|84275.4|84324.1|84274.1|14
1620332990000|2021-05-06 20:29:50|84324.6|84274.6|84325.4|84275.4|84325.4|84275.4|84324|84274|15
1620333000000|2021-05-06 20:30:00|84322.2|84272.2|84320.9|84270.9|84323|84273|84319.2|84269.2|35
1620333010000|2021-05-06 20:30:10|84320.8|84270.8|84321.7|84271.7|84322.7|84272.7|84320.4|84270.4|36
1620333020000|2021-05-06 20:30:20|84321.6|84271.6|84320.1|84270.1|84321.9|84271.9|84319.2|84269.2|34
1620333030000|2021-05-06 20:30:30|84319.9|84269.9|84320.2|84270.2|84320.7|84270.7|84319.1|84269.1|42
1620333040000|2021-05-06 20:30:40|84320.4|84270.4|84323.2|84273.2|84323.4|84273.4|84319.4|84269.4|40
1620333050000|2021-05-06 20:30:50|84323.1|84273.1|84322.6|84272.6|84325.2|84275.2|84322.5|84272.5|42
1620333060000|2021-05-06 20:31:00|84323.4|84273.4|84324.5|84274.5|84324.7|84274.7|84323.2|84273.2|45
1620333070000|2021-05-06 20:31:10|84324.8|84274.8|84324.6|84274.6|84325.6|84275.6|84323.5|84273.5|41
1620333080000|2021-05-06 20:31:20|84324.1|84274.1|84320|84270|84324.9|84274.9|84319.5|84269.5|51
1620333090000|2021-05-06 20:31:30|84318.6|84268.6|84317.9|84267.9|84320.1|84270.1|84317.5|84267.5|41
1620333100000|2021-05-06 20:31:40|84317.7|84267.7|84318.1|84268.1|84319.6|84269.6|84317.7|84267.7|47
1620333110000|2021-05-06 20:31:50|84318.2|84268.2|84317.6|84267.6|84318.9|84268.9|84317.5|84267.5|9
1620333120000|2021-05-06 20:32:00|84317.7|84267.7|84315.5|84265.5|84317.8|84267.8|84312.1|84262.1|20
1620333130000|2021-05-06 20:32:10|84315.8|84265.8|84316.5|84266.5|84316.8|84266.8|84313.7|84263.7|31
1620333140000|2021-05-06 20:32:20|84315.6|84265.6|84314.8|84264.8|84316.5|84266.5|84314.7|84264.7|39
1620333150000|2021-05-06 20:32:30|84315|84265|84315.9|84265.9|84316.6|84266.6|84314.4|84264.4|33
1620333160000|2021-05-06 20:32:40|84315.7|84265.7|84316.4|84266.4|84316.8|84266.8|84314.9|84264.9|38
1620333170000|2021-05-06 20:32:50|84316.5|84266.5|84319.8|84269.8|84320.6|84270.6|84316.1|84266.1|45
1620333180000|2021-05-06 20:33:00|84319.9|84269.9|84319.5|84269.5|84320.4|84270.4|84319.5|84269.5|20
1620333190000|2021-05-06 20:33:10|84319.6|84269.6|84319.5|84269.5|84321.1|84271.1|84318.5|84268.5|20
1620333200000|2021-05-06 20:33:20|84319.8|84269.8|84319.2|84269.2|84320.7|84270.7|84319.2|84269.2|17
1620333210000|2021-05-06 20:33:30|84319.6|84269.6|84314.9|84264.9|84320|84270|84314.8|84264.8|44
1620333220000|2021-05-06 20:33:40|84314.8|84264.8|84315.9|84265.9|84315.9|84265.9|84314.3|84264.3|53
1620333230000|2021-05-06 20:33:50|84315.4|84265.4|84313.7|84263.7|84315.8|84265.8|84313.7|84263.7|33
1620333240000|2021-05-06 20:34:00|84313.5|84263.5|84314|84264|84314|84264|84312.9|84262.9|13
1620333250000|2021-05-06 20:34:10|84314.3|84264.3|84315.1|84265.1|84315.2|84265.2|84313.6|84263.6|17
1620333260000|2021-05-06 20:34:20|84314.9|84264.9|84315.2|84265.2|84315.4|84265.4|84314.5|84264.5|16
1620333270000|2021-05-06 20:34:30|84315.4|84265.4|84310.7|84260.7|84315.4|84265.4|84310.7|84260.7|24
1620333280000|2021-05-06 20:34:40|84310.8|84260.8|84309|84259|84311.6|84261.6|84308.5|84258.5|19
1620333290000|2021-05-06 20:34:50|84309.3|84259.3|84309|84259|84309.6|84259.6|84309|84259|7
1620333300000|2021-05-06 20:35:00|84309.4|84259.4|84306.3|84256.3|84309.6|84259.6|84306.2|84256.2|19
1620333310000|2021-05-06 20:35:10|84306.7|84256.7|84308.4|84258.4|84308.4|84258.4|84306.7|84256.7|10
1620333320000|2021-05-06 20:35:20|84308.5|84258.5|84306.7|84256.7|84308.6|84258.6|84304.8|84254.8|17
1620333330000|2021-05-06 20:35:30|84306.9|84256.9|84307.5|84257.5|84307.5|84257.5|84306.7|84256.7|4
1620333340000|2021-05-06 20:35:40|84308|84258|84306.4|84256.4|84308.2|84258.2|84304.7|84254.7|35
1620333350000|2021-05-06 20:35:50|84306|84256|84307.8|84257.8|84308|84258|84306|84256|26
1620333360000|2021-05-06 20:36:00|84307.3|84257.3|84306.7|84256.7|84307.9|84257.9|84305.4|84255.4|20
1620333370000|2021-05-06 20:36:10|84306.4|84256.4|84307.2|84257.2|84307.7|84257.7|84306.2|84256.2|12
1620333380000|2021-05-06 20:36:20|84307|84257|84307|84257|84307.2|84257.2|84306.7|84256.7|10
1620333390000|2021-05-06 20:36:30|84306.7|84256.7|84305.7|84255.7|84308.3|84258.3|84305.3|84255.3|18
1620333400000|2021-05-06 20:36:40|84306.4|84256.4|84307.1|84257.1|84307.4|84257.4|84306.3|84256.3|15
1620333410000|2021-05-06 20:36:50|84307.4|84257.4|84306.6|84256.6|84307.8|84257.8|84305.7|84255.7|32
1620333420000|2021-05-06 20:37:00|84306.5|84256.5|84306.9|84256.9|84307.6|84257.6|84306.5|84256.5|22
1620333430000|2021-05-06 20:37:10|84307.3|84257.3|84306|84256|84307.6|84257.6|84304.5|84254.5|8
1620333440000|2021-05-06 20:37:20|84306.4|84256.4|84307.7|84257.7|84308|84258|84305.5|84255.5|18
1620333450000|2021-05-06 20:37:30|84307.8|84257.8|84306.9|84256.9|84307.9|84257.9|84306.3|84256.3|25
1620333460000|2021-05-06 20:37:40|84307.2|84257.2|84308.9|84258.9|84309|84259|84306.4|84256.4|28
1620333470000|2021-05-06 20:37:50|84306.5|84256.5|84308.9|84258.9|84309.1|84259.1|84306.2|84256.2|17
1620333480000|2021-05-06 20:38:00|84308.6|84258.6|84307.4|84257.4|84308.9|84258.9|84304.9|84254.9|24
1620333490000|2021-05-06 20:38:10|84305.4|84255.4|84305.8|84255.8|84307|84257|84304.4|84254.4|23
1620333500000|2021-05-06 20:38:20|84305.7|84255.7|84306.1|84256.1|84307|84257|84305.7|84255.7|29
1620333510000|2021-05-06 20:38:30|84305.7|84255.7|84305.7|84255.7|84307.3|84257.3|84305.3|84255.3|39
1620333520000|2021-05-06 20:38:40|84305.8|84255.8|84307.9|84257.9|84308.3|84258.3|84305.8|84255.8|57
1620333530000|2021-05-06 20:38:50|84307.8|84257.8|84305.5|84255.5|84308.3|84258.3|84303.9|84253.9|41
1620333540000|2021-05-06 20:39:00|84305.8|84255.8|84306.4|84256.4|84307.2|84257.2|84305.3|84255.3|41
1620333550000|2021-05-06 20:39:10|84306.3|84256.3|84307.2|84257.2|84307.8|84257.8|84306.2|84256.2|51
1620333560000|2021-05-06 20:39:20|84307.8|84257.8|84307.2|84257.2|84307.8|84257.8|84306.7|84256.7|40
1620333570000|2021-05-06 20:39:30|84307.3|84257.3|84308.6|84258.6|84308.7|84258.7|84307.1|84257.1|39
1620333580000|2021-05-06 20:39:40|84308|84258|84306.7|84256.7|84308.7|84258.7|84304.6|84254.6|16
1620333590000|2021-05-06 20:39:50|84305.6|84255.6|84306.9|84256.9|84307.6|84257.6|84305.6|84255.6|8
1620333600000|2021-05-06 20:40:00|84308.3|84258.3|84305.2|84255.2|84308.3|84258.3|84303.7|84253.7|30
1620333610000|2021-05-06 20:40:10|84305.4|84255.4|84306.5|84256.5|84307|84257|84305.2|84255.2|27
1620333620000|2021-05-06 20:40:20|84304.9|84254.9|84300|84250|84307.3|84257.3|84295.9|84245.9|76
1620333630000|2021-05-06 20:40:30|84297.7|84247.7|84287.2|84237.2|84298|84248|84284|84234|77
1620333640000|2021-05-06 20:40:40|84288.3|84238.3|84284.1|84234.1|84288.3|84238.3|84280.1|84230.1|63
1620333650000|2021-05-06 20:40:50|84284.5|84234.5|84294.3|84244.3|84294.3|84244.3|84284.2|84234.2|59
1620333660000|2021-05-06 20:41:00|84293.8|84243.8|84292.1|84242.1|84293.9|84243.9|84289.8|84239.8|47
1620333670000|2021-05-06 20:41:10|84292.2|84242.2|84290.4|84240.4|84292.2|84242.2|84288.7|84238.7|15
1620333680000|2021-05-06 20:41:20|84290.6|84240.6|84283.5|84233.5|84290.6|84240.6|84283.5|84233.5|25
1620333690000|2021-05-06 20:41:30|84283.4|84233.4|84285.8|84235.8|84285.8|84235.8|84282.7|84232.7|17
1620333700000|2021-05-06 20:41:40|84286.1|84236.1|84285.5|84235.5|84286.1|84236.1|84284.9|84234.9|13
1620333710000|2021-05-06 20:41:50|84286|84236|84286.8|84236.8|84286.9|84236.9|84285.8|84235.8|17
1620333720000|2021-05-06 20:42:00|84286.1|84236.1|84286.1|84236.1|84287.1|84237.1|84282.6|84232.6|33
1620333730000|2021-05-06 20:42:10|84283.4|84233.4|84281.7|84231.7|84283.9|84233.9|84280.5|84230.5|34
1620333740000|2021-05-06 20:42:20|84282.1|84232.1|84279.7|84229.7|84283.6|84233.6|84277.3|84227.3|55
1620333750000|2021-05-06 20:42:30|84280|84230|84279.8|84229.8|84280.6|84230.6|84279.3|84229.3|14
1620333760000|2021-05-06 20:42:40|84280|84230|84273.7|84223.7|84280.2|84230.2|84273.7|84223.7|39
1620333770000|2021-05-06 20:42:50|84275.2|84225.2|84276.5|84226.5|84278.2|84228.2|84274.2|84224.2|30
1620333780000|2021-05-06 20:43:00|84276.3|84226.3|84274.4|84224.4|84277.4|84227.4|84273.3|84223.3|32
1620333790000|2021-05-06 20:43:10|84274.5|84224.5|84273.8|84223.8|84277.8|84227.8|84271.3|84221.3|71
1620333800000|2021-05-06 20:43:20|84274.4|84224.4|84273.4|84223.4|84277|84227|84273.1|84223.1|73
1620333810000|2021-05-06 20:43:30|84272.6|84222.6|84274.1|84224.1|84278.3|84228.3|84272.5|84222.5|63
1620333820000|2021-05-06 20:43:40|84275|84225|84275.5|84225.5|84275.5|84225.5|84273|84223|28
1620333830000|2021-05-06 20:43:50|84275.2|84225.2|84275.7|84225.7|84276.4|84226.4|84275|84225|22
1620333840000|2021-05-06 20:44:00|84273.3|84223.3|84274.3|84224.3|84276.7|84226.7|84273|84223|57
1620333850000|2021-05-06 20:44:10|84274.2|84224.2|84273|84223|84275.3|84225.3|84272.5|84222.5|39
1620333860000|2021-05-06 20:44:20|84273.1|84223.1|84273.4|84223.4|84276.4|84226.4|84272.2|84222.2|41
1620333870000|2021-05-06 20:44:30|84273.3|84223.3|84272.1|84222.1|84274.4|84224.4|84270.9|84220.9|28
1620333880000|2021-05-06 20:44:40|84270.6|84220.6|84274.6|84224.6|84275.1|84225.1|84270.6|84220.6|18
1620333890000|2021-05-06 20:44:50|84272.7|84222.7|84276.4|84226.4|84280.6|84230.6|84271.3|84221.3|37
1620333900000|2021-05-06 20:45:00|84273.7|84223.7|84271.6|84221.6|84274.8|84224.8|84270.7|84220.7|74
1620333910000|2021-05-06 20:45:10|84273.1|84223.1|84272.6|84222.6|84277.6|84227.6|84269.7|84219.7|68
1620333920000|2021-05-06 20:45:20|84272.2|84222.2|84273.5|84223.5|84277.3|84227.3|84268.4|84218.4|68
1620333930000|2021-05-06 20:45:30|84273.7|84223.7|84268.1|84218.1|84276.2|84226.2|84266.8|84216.8|66
1620333940000|2021-05-06 20:45:40|84268.7|84218.7|84270.3|84220.3|84272.4|84222.4|84266.8|84216.8|63
1620333950000|2021-05-06 20:45:50|84269.3|84219.3|84268.2|84218.2|84270.8|84220.8|84267.8|84217.8|29
1620333960000|2021-05-06 20:46:00|84268.4|84218.4|84269.5|84219.5|84272|84222|84266.5|84216.5|62
1620333970000|2021-05-06 20:46:10|84269.9|84219.9|84269.6|84219.6|84270.7|84220.7|84266.6|84216.6|62
1620333980000|2021-05-06 20:46:20|84268.6|84218.6|84272.7|84222.7|84272.7|84222.7|84268|84218|33
1620333990000|2021-05-06 20:46:30|84272.1|84222.1|84268.1|84218.1|84273.6|84223.6|84265.9|84215.9|51
1620334000000|2021-05-06 20:46:40|84268.4|84218.4|84266.5|84216.5|84268.4|84218.4|84265.5|84215.5|25
1620334010000|2021-05-06 20:46:50|84266.2|84216.2|84275.5|84225.5|84276.9|84226.9|84266.1|84216.1|60
1620334020000|2021-05-06 20:47:00|84274.6|84224.6|84273.4|84223.4|84274.6|84224.6|84270.3|84220.3|47
1620334030000|2021-05-06 20:47:10|84273.8|84223.8|84270.3|84220.3|84274.5|84224.5|84270.3|84220.3|57
1620334040000|2021-05-06 20:47:20|84269.9|84219.9|84270.9|84220.9|84272.7|84222.7|84268.5|84218.5|47
1620334050000|2021-05-06 20:47:30|84270|84220|84271|84221|84273.2|84223.2|84269.7|84219.7|34
1620334060000|2021-05-06 20:47:40|84270.9|84220.9|84270.3|84220.3|84272.6|84222.6|84269.9|84219.9|11
1620334070000|2021-05-06 20:47:50|84271|84221|84270.2|84220.2|84272.7|84222.7|84270|84220|15
1620334080000|2021-05-06 20:48:00|84269.8|84219.8|84270|84220|84274.2|84224.2|84268.7|84218.7|42
1620334090000|2021-05-06 20:48:10|84270.1|84220.1|84271.3|84221.3|84271.6|84221.6|84270.1|84220.1|17
1620334100000|2021-05-06 20:48:20|84271.5|84221.5|84270.1|84220.1|84274.4|84224.4|84267.1|84217.1|51
1620334110000|2021-05-06 20:48:30|84268.2|84218.2|84276.9|84226.9|84277|84227|84268.2|84218.2|63
1620334120000|2021-05-06 20:48:40|84277|84227|84276|84226|84277.9|84227.9|84275.3|84225.3|17
1620334130000|2021-05-06 20:48:50|84276.9|84226.9|84281.4|84231.4|84281.4|84231.4|84275.6|84225.6|24
1620334140000|2021-05-06 20:49:00|84281.5|84231.5|84283.6|84233.6|84283.6|84233.6|84281.1|84231.1|20
1620334150000|2021-05-06 20:49:10|84283.4|84233.4|84301.2|84230.5|84302|84246.2|84281.8|84230.4|72
1620334160000|2021-05-06 20:49:20|84293.4|84243.4|84300.2|84250.2|84315.1|84254.4|84289.7|84234.8|67
1620334170000|2021-05-06 20:49:30|84301.7|84251.7|84295.5|84245.5|84313.9|84256.5|84293.9|84232.8|74
1620334180000|2021-05-06 20:49:40|84295.2|84245.2|84295|84245|84297.4|84247.4|84293.5|84243.5|62
1620334190000|2021-05-06 20:49:50|84295.5|84245.5|84295.3|84245.3|84297.1|84247.1|84291.8|84241.8|53
1620334200000|2021-05-06 20:50:00|84295.8|84245.8|84290.6|84240.6|84295.8|84245.8|84288.1|84238.1|70
1620334210000|2021-05-06 20:50:10|84291.8|84241.8|84288.5|84238.5|84293.2|84243.2|84287.1|84237.1|50
1620334220000|2021-05-06 20:50:20|84288.2|84238.2|84288.6|84238.6|84292.3|84242.3|84286.4|84236.4|45
1620334230000|2021-05-06 20:50:30|84288.3|84238.3|84291.7|84241.7|84295.4|84245.4|84287.5|84237.5|59
1620334240000|2021-05-06 20:50:40|84291.6|84241.6|84292.1|84242.1|84295.9|84245.9|84289.8|84239.8|67
1620334250000|2021-05-06 20:50:50|84292.2|84242.2|84291.5|84241.5|84293.6|84243.6|84288|84238|64
1620334260000|2021-05-06 20:51:00|84290.4|84240.4|84293.9|84243.9|84293.9|84243.9|84288.5|84238.5|71
1620334270000|2021-05-06 20:51:10|84294.4|84244.4|84294.1|84244.1|84295.9|84245.9|84289.8|84239.8|68
1620334280000|2021-05-06 20:51:20|84291.1|84241.1|84294.8|84244.8|84297.2|84247.2|84290.9|84240.9|72
1620334290000|2021-05-06 20:51:30|84294.4|84244.4|84290.3|84240.3|84295.4|84245.4|84287.2|84237.2|68
1620334300000|2021-05-06 20:51:40|84290|84240|84289.9|84239.9|84294.2|84244.2|84288.3|84238.3|71
1620334310000|2021-05-06 20:51:50|84291|84241|84292.1|84242.1|84295.9|84245.9|84290.4|84240.4|63
1620334320000|2021-05-06 20:52:00|84291.9|84241.9|84291.4|84241.4|84294.4|84244.4|84289.2|84239.2|65
1620334330000|2021-05-06 20:52:10|84295.8|84245.8|84292.6|84242.6|84296.6|84246.6|84290.4|84240.4|64
1620334340000|2021-05-06 20:52:20|84292.4|84242.4|84293.8|84243.8|84295.1|84245.1|84290.9|84240.9|52
1620334350000|2021-05-06 20:52:30|84295.4|84245.4|84289.4|84239.4|84295.4|84245.4|84289.2|84239.2|59
1620334360000|2021-05-06 20:52:40|84290.1|84240.1|84292.1|84242.1|84295.2|84245.2|84288.9|84238.9|59
1620334370000|2021-05-06 20:52:50|84291.8|84241.8|84292.7|84242.7|84294.5|84244.5|84287.8|84237.8|65
1620334380000|2021-05-06 20:53:00|84293.9|84243.9|84293.7|84243.7|84296.1|84246.1|84291|84241|54
1620334390000|2021-05-06 20:53:10|84294.1|84244.1|84291.6|84241.6|84297.5|84247.5|84290.6|84240.6|48
1620334400000|2021-05-06 20:53:20|84293.5|84243.5|84291.5|84241.5|84295.7|84245.7|84289.6|84239.6|69
1620334410000|2021-05-06 20:53:30|84292.2|84242.2|84296.2|84246.2|84299.1|84249.1|84289.5|84239.5|39
1620334420000|2021-05-06 20:53:40|84295.4|84245.4|84295.3|84245.3|84295.9|84245.9|84289|84239|47
1620334430000|2021-05-06 20:53:50|84294.7|84244.7|84292.4|84242.4|84295.7|84245.7|84286.9|84236.9|55
1620334440000|2021-05-06 20:54:00|84289.8|84239.8|84292.3|84242.3|84295.6|84245.6|84287.6|84237.6|59
1620334450000|2021-05-06 20:54:10|84293.1|84243.1|84293|84243|84297.3|84247.3|84288.1|84238.1|57
1620334460000|2021-05-06 20:54:20|84291.9|84241.9|84290.9|84240.9|84295|84245|84287.7|84237.7|54
1620334470000|2021-05-06 20:54:30|84292.3|84242.3|84287.3|84237.3|84294.3|84244.3|84285|84235|61
1620334480000|2021-05-06 20:54:40|84288.3|84238.3|84289.2|84239.2|84296.4|84246.4|84287.1|84237.1|62
1620334490000|2021-05-06 20:54:50|84289.8|84239.8|84286.5|84236.5|84293.7|84243.7|84286.5|84236.5|67
1620334500000|2021-05-06 20:55:00|84285.6|84235.6|84285.6|84235.6|84288.4|84238.4|84283.4|84233.4|60
1620334510000|2021-05-06 20:55:10|84286|84236|84286.1|84236.1|84287.5|84237.5|84281.8|84231.8|53
1620334520000|2021-05-06 20:55:20|84286.2|84236.2|84285.7|84235.7|84287.6|84237.6|84283.8|84233.8|36
1620334530000|2021-05-06 20:55:30|84285|84235|84285.1|84235.1|84287.5|84237.5|84283.2|84233.2|20
1620334540000|2021-05-06 20:55:40|84284.9|84234.9|84285.5|84235.5|84286.7|84236.7|84284.1|84234.1|5
1620334550000|2021-05-06 20:55:50|84284.2|84234.2|84282.7|84232.7|84284.5|84234.5|84282.6|84232.6|5
1620334560000|2021-05-06 20:56:00|84282.1|84232.1|84285.8|84235.8|84286.2|84236.2|84282.1|84232.1|8
1620334570000|2021-05-06 20:56:10|84284.9|84234.9|84288.2|84238.2|84288.2|84238.2|84284.9|84234.9|2
1620334580000|2021-05-06 20:56:20|84288.5|84238.5|84284.3|84234.3|84291.1|84241.1|84283.5|84233.5|12
1620334590000|2021-05-06 20:56:30|84282.8|84232.8|84281.1|84231.1|84285.6|84235.6|84281.1|84231.1|10
1620334600000|2021-05-06 20:56:40|84281.8|84231.8|84283.2|84233.2|84283.5|84233.5|84281.7|84231.7|5
1620334610000|2021-05-06 20:56:50|84282.6|84232.6|84284|84234|84287.5|84237.5|84280.6|84230.6|21
1620334620000|2021-05-06 20:57:00|84284.5|84234.5|84295.9|84245.9|84307.5|84247|84283.5|84226.9|24
1620334630000|2021-05-06 20:57:10|84293.5|84243.5|84296.6|84246.6|84298.2|84248.2|84293.5|84243.5|4
1620334640000|2021-05-06 20:57:20|84290.6|84240.6|84292|84242|84307.4|84243.4|84290.3|84225.5|34
1620334650000|2021-05-06 20:57:30|84291.4|84241.4|84294.1|84244.1|84311.7|84249|84289.9|84220.8|62
1620334660000|2021-05-06 20:57:40|84294.4|84244.4|84289.8|84239.8|84309.6|84244.4|84288.2|84221|45
1620334670000|2021-05-06 20:57:50|84290.1|84240.1|84303.2|84229.8|84303.2|84240.3|84288.5|84226.8|11
1620334680000|2021-05-06 20:58:00|84301.5|84230.4|84299.6|84228.1|84309.4|84231.8|84299.2|84223|28
1620334690000|2021-05-06 20:58:10|84298.9|84228.3|84290.8|84240.8|84302|84241.3|84290.2|84225.3|15
1620334700000|2021-05-06 20:58:20|84301.6|84227|84298.1|84212.9|84307.3|84243.6|84288.5|84212.9|28
1620334710000|2021-05-06 20:58:30|84297.7|84220.1|84296.5|84223.7|84305|84238.9|84286.8|84220.1|37
1620334720000|2021-05-06 20:58:40|84298.1|84223.8|84303.3|84224.7|84306.5|84241.6|84291.6|84218.4|40
1620334730000|2021-05-06 20:58:50|84303.5|84226.7|84306.9|84220.2|84315.3|84233.9|84303.2|84218.8|30
1620334740000|2021-05-06 20:59:00|84303.4|84222|84307.7|84220.1|84312.3|84229.8|84303.4|84218.6|37
1620334750000|2021-05-06 20:59:10|84308.9|84221.8|84309.9|84216.1|84320|84227.9|84308.1|84211.2|11
1620334760000|2021-05-06 20:59:20|84308.7|84217|84281.6|84231.6|84308.7|84234.7|84277.5|84213.9|34
1620334770000|2021-05-06 20:59:30|84285.2|84235.2|84286.9|84236.9|84290.7|84240.7|84284.4|84234.4|22
1620334780000|2021-05-06 20:59:40|84285.8|84235.8|84285.9|84235.9|84286.3|84236.3|84285.3|84235.3|12
1620334790000|2021-05-06 20:59:50|84285.3|84235.3|84285.6|84235.6|84287.9|84237.9|84284.8|84234.8|25
1620334800000|2021-05-06 21:00:00|84284.4|84234.4|84311.9|84232|84317|84234.9|84284.4|84216.1|13
1620334810000|2021-05-06 21:00:10|84317.8|84228.2|84322.6|84222.4|84322.6|84228.2|84317.8|84222.3|3
1620334820000|2021-05-06 21:00:20|84321.8|84221.8|84321.8|84222|84321.8|84222|84321.8|84221.8|2
1620334830000|2021-05-06 21:00:30|84322.7|84219.4|84323.7|84221|84324.5|84221.9|84322.7|84219.4|3
1620334840000|2021-05-06 21:00:40|84327.2|84216.2|84326.9|84215.9|84327.2|84216.2|84326.1|84215.1|3
1620334850000|2021-05-06 21:00:50|84327.3|84216.3|84327.8|84216.8|84327.8|84216.8|84327.3|84216.3|2
1620334860000|2021-05-06 21:01:00|84327.9|84216.9|84327.9|84216.9|84327.9|84216.9|84327.9|84216.9|1
1620334890000|2021-05-06 21:01:30|84327.6|84216.6|84327.6|84216.6|84327.6|84216.6|84327.6|84216.6|1
1620334900000|2021-05-06 21:01:40|84329.3|84218.3|84329|84218|84329.3|84218.3|84328.6|84217.6|4
1620334910000|2021-05-06 21:01:50|84328|84217|84328|84217|84328|84217|84328|84217|1
1620334920000|2021-05-06 21:02:00|84328.1|84217.1|84328.1|84217.1|84328.1|84217.1|84328.1|84217.1|1
1620334930000|2021-05-06 21:02:10|84329.2|84218.2|84329.2|84218.2|84329.2|84218.2|84329.2|84218.2|1
1620334940000|2021-05-06 21:02:20|84336.1|84225.1|84336.1|84225.1|84336.1|84225.1|84336.1|84225.1|1
1620334950000|2021-05-06 21:02:30|84333.5|84222.5|84332.5|84221.5|84333.5|84222.5|84332.5|84221.5|3
1620334970000|2021-05-06 21:02:50|84332.6|84221.6|84332.6|84221.6|84332.6|84221.6|84332.6|84221.6|1
1620334980000|2021-05-06 21:03:00|84332.9|84221.9|84331.8|84220.8|84332.9|84221.9|84331.8|84220.8|2
1620334990000|2021-05-06 21:03:10|84328.7|84217.7|84328|84217|84329.2|84218.2|84328|84217|4
1620335010000|2021-05-06 21:03:30|84327.2|84216.2|84326.8|84215.8|84327.2|84216.2|84326.8|84215.8|3
1620335050000|2021-05-06 21:04:10|84326.9|84215.9|84326.9|84215.9|84326.9|84215.9|84326.9|84215.9|1
1620335070000|2021-05-06 21:04:30|84325.6|84214.6|84324.3|84213.3|84325.6|84214.6|84324.3|84213.3|2
1620335080000|2021-05-06 21:04:40|84323.2|84212.2|84323.5|84212.5|84323.5|84212.5|84323.2|84212.2|2
1620335100000|2021-05-06 21:05:00|84327.2|84216.2|84329.5|84218.5|84334.6|84223.6|84327|84216|12
1620335110000|2021-05-06 21:05:10|84326.1|84215.1|84336.2|84225.2|84338.1|84227.1|84326.1|84215.1|4
1620335120000|2021-05-06 21:05:20|84335.2|84224.2|84333|84222|84337.6|84226.6|84329|84218|9
1620335130000|2021-05-06 21:05:30|84336.5|84225.5|84323.6|84212.6|84343.3|84232.3|84323.6|84212.6|5
1620335140000|2021-05-06 21:05:40|84334.9|84223.9|84331.7|84220.7|84334.9|84223.9|84331.7|84220.7|3
1620335150000|2021-05-06 21:05:50|84355.4|84244.4|84344.6|84233.6|84355.4|84244.4|84344.6|84233.6|2
1620335160000|2021-05-06 21:06:00|84350.2|84239.2|84335.9|84224.9|84350.2|84239.2|84334.6|84223.6|7
1620335170000|2021-05-06 21:06:10|84336.3|84225.3|84327.8|84216.8|84344.9|84233.9|84327.8|84216.8|6
1620335180000|2021-05-06 21:06:20|84324|84213|84314.6|84233.4|84327|84233.4|84314.6|84208.5|6
1620335190000|2021-05-06 21:06:30|84314.8|84233.6|84314.7|84219.5|84314.8|84233.6|84314.7|84219.5|3
1620335200000|2021-05-06 21:06:40|84312.3|84230.1|84321.4|84210.4|84324.1|84230.1|84302.9|84191.9|24
1620335210000|2021-05-06 21:06:50|84323.2|84212.2|84324.5|84213.5|84327.8|84216.8|84323.2|84212.2|10
1620335220000|2021-05-06 21:07:00|84333.1|84222.1|84345.9|84234.9|84345.9|84234.9|84332.4|84221.4|5
1620335230000|2021-05-06 21:07:10|84341.5|84230.5|84327.1|84216.1|84341.5|84230.5|84325.8|84214.8|7
1620335240000|2021-05-06 21:07:20|84329.7|84218.7|84340.5|84229.5|84340.5|84229.5|84329.7|84218.7|2
1620335250000|2021-05-06 21:07:30|84315.3|84204.3|84314.9|84203.9|84315.3|84204.3|84313.4|84202.4|9
1620335260000|2021-05-06 21:07:40|84312.2|84201.2|84319|84208|84320.6|84209.6|84312.2|84201.2|7
1620335270000|2021-05-06 21:07:50|84318|84207|84322.2|84211.2|84323.7|84212.7|84314.1|84203.1|6
1620335280000|2021-05-06 21:08:00|84317.5|84206.5|84323.2|84212.2|84333|84222|84317.5|84206.5|9
1620335290000|2021-05-06 21:08:10|84322|84211|84331.6|84220.6|84331.6|84220.6|84322|84211|9
1620335300000|2021-05-06 21:08:20|84327.5|84216.5|84327.3|84216.3|84330|84219|84319.7|84208.7|18
1620335310000|2021-05-06 21:08:30|84329.2|84218.2|84333.3|84222.3|84338.3|84227.3|84320.8|84209.8|5
1620335320000|2021-05-06 21:08:40|84326.6|84215.6|84332.7|84221.7|84335.8|84224.8|84326.6|84215.6|6
1620335330000|2021-05-06 21:08:50|84334.2|84223.2|84317.8|84206.8|84334.3|84225.7|84296.1|84189.6|34
1620335340000|2021-05-06 21:09:00|84322.1|84211.1|84327.5|84216.5|84327.5|84216.5|84317.2|84206.2|25
1620335350000|2021-05-06 21:09:10|84334.9|84223.9|84320.1|84209.1|84339.5|84228.5|84319.7|84208.7|15
1620335360000|2021-05-06 21:09:20|84320.4|84209.4|84324.4|84213.4|84329.9|84218.9|84320.4|84209.4|6
1620335370000|2021-05-06 21:09:30|84329.6|84218.6|84332.5|84221.5|84340.5|84229.5|84329.6|84218.6|3
1620335380000|2021-05-06 21:09:40|84325.4|84214.4|84323.6|84212.6|84333.3|84222.3|84319|84208|13
1620335390000|2021-05-06 21:09:50|84324.5|84213.5|84331.6|84220.6|84335.1|84224.1|84323.4|84212.4|7
1620335400000|2021-05-06 21:10:00|84331.2|84220.2|84319.2|84208.2|84336.7|84225.7|84319.2|84208.2|14
1620335410000|2021-05-06 21:10:10|84319|84208|84328.1|84217.1|84328.3|84217.3|84319|84208|8
1620335420000|2021-05-06 21:10:20|84327|84216|84319|84208|84327|84216|84319|84208|10
1620335430000|2021-05-06 21:10:30|84316.2|84205.2|84314.4|84203.4|84316.2|84205.2|84312.6|84201.6|5
1620335440000|2021-05-06 21:10:40|84312.5|84201.5|84318.4|84207.4|84318.4|84207.4|84312.5|84201.5|9
1620335450000|2021-05-06 21:10:50|84319.6|84208.6|84310|84199|84323.7|84212.7|84310|84199|6
1620335460000|2021-05-06 21:11:00|84314.6|84203.6|84314.1|84203.1|84315.3|84204.3|84312.5|84201.5|7
1620335470000|2021-05-06 21:11:10|84313.4|84202.4|84312.8|84201.8|84313.4|84202.4|84311.8|84200.8|3
1620335480000|2021-05-06 21:11:20|84316.6|84205.6|84311.5|84200.5|84320.2|84209.2|84311.5|84200.5|7
1620335490000|2021-05-06 21:11:30|84312.9|84201.9|84315.4|84204.4|84317.4|84206.6|84312.9|84201.9|7
1620335500000|2021-05-06 21:11:40|84315.3|84204.3|84312.9|84201.9|84323|84212|84312.9|84201.9|8
1620335510000|2021-05-06 21:11:50|84313.8|84215.2|84310.3|84229.8|84325.4|84230|84310.1|84214.4|4
1620335520000|2021-05-06 21:12:00|84348.7|84237.7|84327.3|84216.3|84348.7|84237.7|84327.3|84216.3|10
1620335530000|2021-05-06 21:12:10|84334|84223|84317.2|84206.2|84334|84223|84317.2|84206.2|9
1620335540000|2021-05-06 21:12:20|84323.2|84212.2|84325.6|84214.6|84325.6|84214.6|84319.7|84208.7|8
1620335550000|2021-05-06 21:12:30|84331|84220|84316.6|84205.6|84331|84221.1|84314|84203|12
1620335560000|2021-05-06 21:12:40|84316.5|84205.5|84327.7|84216.7|84327.7|84216.7|84316.5|84205.5|7
1620335570000|2021-05-06 21:12:50|84335.1|84224.1|84323.5|84212.5|84335.5|84224.5|84317.1|84206.1|14
1620335580000|2021-05-06 21:13:00|84325.4|84214.4|84314.7|84203.7|84332.7|84221.7|84314.7|84203.7|18
1620335590000|2021-05-06 21:13:10|84319.2|84208.2|84319.2|84208.2|84321.5|84210.5|84318.8|84207.8|11
1620335600000|2021-05-06 21:13:20|84326.5|84215.5|84312.5|84201.5|84327.8|84216.8|84311.9|84200.9|7
1620335610000|2021-05-06 21:13:30|84318.7|84207.7|84328.6|84217.6|84328.6|84217.6|84318.7|84207.7|3
1620335620000|2021-05-06 21:13:40|84344.7|84233.7|84327.9|84216.9|84349.5|84238.5|84322.1|84211.1|5
1620335630000|2021-05-06 21:13:50|84336.4|84225.4|84336.7|84225.7|84336.9|84225.9|84330.4|84219.4|5
1620335640000|2021-05-06 21:14:00|84340.4|84229.4|84320.8|84209.8|84346.7|84235.7|84320.8|84209.8|5
1620335650000|2021-05-06 21:14:10|84333.9|84222.9|84329.6|84218.6|84333.9|84222.9|84324.6|84213.6|6
1620335660000|2021-05-06 21:14:20|84334.8|84223.8|84325|84214|84335.1|84224.1|84319.1|84208.1|10
1620335670000|2021-05-06 21:14:30|84327.6|84216.6|84313.2|84202.2|84328.1|84217.1|84313.2|84202.2|4
1620335680000|2021-05-06 21:14:40|84313.7|84202.7|84321.4|84210.4|84322.5|84211.5|84311.5|84200.5|6
1620335690000|2021-05-06 21:14:50|84320.5|84209.5|84310.3|84199.3|84320.8|84209.8|84310.3|84199.3|3
1620335700000|2021-05-06 21:15:00|84307.8|84196.8|84314.7|84203.7|84316.4|84205.4|84307.8|84196.8|7
1620335710000|2021-05-06 21:15:10|84317.3|84206.3|84313.1|84202.1|84320.3|84213.5|84313.1|84202.1|6
1620335720000|2021-05-06 21:15:20|84315.2|84211|84313.7|84202.7|84316.2|84211|84312.5|84201.5|8
1620335730000|2021-05-06 21:15:30|84311|84200|84314.1|84203.1|84314.1|84203.1|84311|84200|4
1620335740000|2021-05-06 21:15:40|84314|84203|84306.5|84195.5|84314|84203|84306.5|84195.5|2
1620335750000|2021-05-06 21:15:50|84306.2|84195.2|84309.2|84215.1|84309.2|84215.1|84306.2|84195.2|6
1620335760000|2021-05-06 21:16:00|84322.2|84211.2|84314.4|84203.4|84322.5|84211.5|84312.7|84201.7|6
1620335770000|2021-05-06 21:16:10|84309.7|84198.7|84314.6|84203.6|84314.6|84203.6|84309.7|84198.7|2
1620335780000|2021-05-06 21:16:20|84337.9|84226.9|84334.4|84223.4|84346.1|84235.1|84330.6|84219.6|6
1620335790000|2021-05-06 21:16:30|84340|84229|84338.4|84227.4|84340|84229|84333|84222|8
1620335800000|2021-05-06 21:16:40|84340.2|84229.2|84342.7|84231.7|84342.7|84231.7|84340.2|84229.2|2
1620335810000|2021-05-06 21:16:50|84327.6|84236.9|84302.4|84191.4|84327.6|84236.9|84302.4|84191.4|2
1620335820000|2021-05-06 21:17:00|84305|84194|84322.4|84211.4|84322.4|84211.4|84305|84194|2
1620335830000|2021-05-06 21:17:10|84322.5|84214.4|84302.4|84191.4|84322.5|84214.4|84302.4|84191.4|2
1620335860000|2021-05-06 21:17:40|84306.5|84195.5|84319.2|84218.5|84319.2|84223.2|84306.3|84195.3|5
1620335870000|2021-05-06 21:17:50|84316.4|84222.9|84310.4|84199.4|84319.4|84222.9|84310.4|84199.4|3
1620335880000|2021-05-06 21:18:00|84312|84201|84313.5|84204.2|84313.5|84204.2|84312|84201|2
1620335900000|2021-05-06 21:18:20|84307.9|84196.9|84304.8|84193.8|84307.9|84196.9|84304.8|84193.8|2
1620335910000|2021-05-06 21:18:30|84305.6|84194.6|84305.2|84221.4|84312.2|84221.4|84305.2|84194.6|5
1620335920000|2021-05-06 21:18:40|84311.2|84230.1|84311.7|84200.7|84311.7|84230.1|84311.2|84200.2|4
1620335930000|2021-05-06 21:18:50|84302.4|84191.4|84302.4|84191.4|84302.4|84191.4|84302.4|84191.4|1
1620335950000|2021-05-06 21:19:10|84312|84201|84312|84201|84312|84201|84312|84201|1
1620335960000|2021-05-06 21:19:20|84307.2|84196.2|84339.4|84228.4|84339.4|84228.4|84307.2|84196.2|5
1620335970000|2021-05-06 21:19:30|84342.8|84231.8|84331|84220|84348.1|84237.1|84326.6|84215.6|4
1620335980000|2021-05-06 21:19:40|84333.6|84222.6|84346.3|84235.3|84346.4|84235.4|84333.6|84222.6|5
1620335990000|2021-05-06 21:19:50|84342.3|84231.3|84333.6|84222.6|84347.6|84236.6|84333.6|84222.6|4
1620336000000|2021-05-06 21:20:00|84302.4|84191.4|84302.4|84191.4|84302.4|84191.4|84302.4|84191.4|1
1620336010000|2021-05-06 21:20:10|84306.5|84195.5|84304.8|84193.8|84313.4|84212.1|84304.8|84193.8|8
1620336020000|2021-05-06 21:20:20|84305.6|84194.6|84308.4|84197.4|84308.4|84197.4|84305.6|84194.6|3
1620336030000|2021-05-06 21:20:30|84307.5|84196.5|84329.7|84218.7|84329.7|84218.7|84307.5|84196.5|5
1620336040000|2021-05-06 21:20:40|84336.6|84225.6|84326.1|84215.1|84345.7|84234.7|84324.2|84213.2|8
1620336050000|2021-05-06 21:20:50|84329.4|84218.4|84339.6|84228.6|84339.6|84228.6|84329.4|84218.4|5
1620336060000|2021-05-06 21:21:00|84335.4|84224.4|84322.8|84211.8|84335.4|84250.8|84300.8|84211.8|4
1620336070000|2021-05-06 21:21:10|84322.9|84215.5|84334.3|84223.3|84353.5|84242.5|84320|84212.1|5
1620336080000|2021-05-06 21:21:20|84333.9|84222.9|84349.6|84238.6|84349.6|84238.6|84333.9|84222.9|5
1620336090000|2021-05-06 21:21:30|84342.3|84231.3|84336.2|84225.2|84344.1|84233.1|84331.6|84220.6|8
1620336100000|2021-05-06 21:21:40|84337.6|84226.6|84320|84209|84345.2|84234.2|84309.9|84209|7
1620336110000|2021-05-06 21:21:50|84324.5|84213.5|84317.9|84213.2|84324.5|84229.3|84315.6|84204.6|6
1620336120000|2021-05-06 21:22:00|84320.2|84209.2|84309.9|84224.1|84320.2|84224.1|84309.9|84208.2|5
1620336130000|2021-05-06 21:22:10|84309.8|84226.7|84320.6|84216.1|84321.7|84226.7|84309.8|84209.4|6
1620336140000|2021-05-06 21:22:20|84320.5|84216|84317|84206|84320.5|84218.7|84317|84206|6
1620336150000|2021-05-06 21:22:30|84317.4|84206.4|84316.1|84210.6|84317.4|84210.6|84316.1|84206.4|2
1620336160000|2021-05-06 21:22:40|84314.7|84214.9|84311.5|84231.1|84314.7|84231.1|84311.5|84214.9|2
1620336170000|2021-05-06 21:22:50|84302.5|84252.5|84313.4|84221.1|84313.4|84252.5|84302.5|84196.6|5
1620336180000|2021-05-06 21:23:00|84314.7|84214.8|84312.9|84201.9|84314.7|84214.8|84312.9|84201.9|2
1620336190000|2021-05-06 21:23:10|84308.3|84235|84314.7|84213.2|84314.7|84235|84308.3|84212.7|3
1620336200000|2021-05-06 21:23:20|84316.4|84212.7|84314.7|84213.2|84316.4|84214.8|84314.2|84207.3|6
1620336210000|2021-05-06 21:23:30|84310.7|84235.2|84319.1|84208.1|84321.8|84235.2|84310.7|84204.9|8
1620336220000|2021-05-06 21:23:40|84319.2|84208.2|84313.9|84202.9|84319.2|84208.2|84313.9|84202.9|9
1620336230000|2021-05-06 21:23:50|84314.9|84203.9|84317|84206|84320.4|84218.3|84314.9|84203.9|6
1620336240000|2021-05-06 21:24:00|84318.3|84207.3|84317.4|84206.4|84318.3|84207.3|84316.7|84205.7|5
1620336250000|2021-05-06 21:24:10|84315.8|84206.9|84314.2|84203.2|84315.8|84206.9|84314.2|84203.2|2
1620336260000|2021-05-06 21:24:20|84311.2|84200.2|84307.6|84196.6|84311.2|84200.2|84307.6|84196.6|3
1620336270000|2021-05-06 21:24:30|84311.5|84230.9|84307.6|84196.6|84312.6|84252.6|84302.6|84196.6|4
1620336280000|2021-05-06 21:24:40|84312.4|84201.4|84315.3|84204.3|84315.3|84204.3|84312.4|84201.4|2
1620336290000|2021-05-06 21:24:50|84313.4|84202.4|84316.5|84205.5|84316.5|84205.5|84313.4|84202.4|2
1620336300000|2021-05-06 21:25:00|84342|84231|84328.3|84217.3|84345.1|84234.1|84320.4|84209.4|6
1620336310000|2021-05-06 21:25:10|84326.1|84215.1|84326.1|84215.1|84326.1|84215.1|84326.1|84215.1|1
1620336320000|2021-05-06 21:25:20|84303.4|84253.4|84303.4|84253.4|84303.4|84253.4|84303.4|84253.4|1
1620336330000|2021-05-06 21:25:30|84307.6|84196.6|84307.6|84196.6|84307.6|84196.6|84307.6|84196.6|1
1620336340000|2021-05-06 21:25:40|84312.4|84201.4|84312.4|84201.4|84312.4|84201.4|84312.4|84201.4|1
1620336350000|2021-05-06 21:25:50|84311.7|84200.7|84316.3|84205.3|84319|84229.6|84311.7|84200.7|4
1620336360000|2021-05-06 21:26:00|84316.7|84208.3|84322.1|84211.1|84322.1|84230.7|84311.5|84208.3|4
1620336370000|2021-05-06 21:26:10|84307.6|84196.6|84307.6|84196.6|84307.6|84196.6|84307.6|84196.6|1
1620336400000|2021-05-06 21:26:40|84376.7|84265.7|84329.3|84218.3|84376.7|84265.7|84319.1|84208.1|3
1620336410000|2021-05-06 21:26:50|84333.6|84222.6|84325.7|84214.7|84355.9|84244.9|84325.7|84214.7|3
1620336420000|2021-05-06 21:27:00|84341.6|84230.6|84334.2|84223.2|84359.3|84248.3|84330.1|84219.1|6
1620336430000|2021-05-06 21:27:10|84342.3|84231.3|84307.6|84196.6|84342.3|84231.3|84307.6|84196.6|2
1620336440000|2021-05-06 21:27:20|84313.1|84202.1|84313.1|84202.1|84313.1|84202.1|84313.1|84202.1|1
1620336450000|2021-05-06 21:27:30|84318.9|84207.9|84344.4|84233.4|84344.4|84233.4|84318.9|84207.9|5
1620336460000|2021-05-06 21:27:40|84358.8|84247.8|84358.8|84247.8|84358.8|84247.8|84358.8|84247.8|1
1620336470000|2021-05-06 21:27:50|84358.2|84247.2|84323.7|84212.7|84358.2|84247.2|84323.7|84212.7|2
1620336480000|2021-05-06 21:28:00|84307.6|84196.6|84368|84257|84377.8|84266.8|84307.6|84196.6|4
1620336490000|2021-05-06 21:28:10|84365.6|84254.6|84329.1|84218.1|84377.4|84266.4|84329.1|84218.1|5
1620336500000|2021-05-06 21:28:20|84337.2|84226.2|84353.6|84242.6|84354.7|84243.7|84337.2|84226.2|6
1620336510000|2021-05-06 21:28:30|84308.4|84232.1|84308.4|84227.8|84308.4|84232.1|84308.4|84220|3
1620336520000|2021-05-06 21:28:40|84310|84232.1|84310|84199|84310|84232.1|84310|84199|4
1620336530000|2021-05-06 21:28:50|84310.2|84199.2|84312.3|84201.3|84312.3|84201.3|84310.2|84199.2|2
1620336540000|2021-05-06 21:29:00|84307.6|84196.6|84307.6|84196.6|84307.6|84196.6|84307.6|84196.6|1
1620336560000|2021-05-06 21:29:20|84302.7|84252.7|84314.1|84203.1|84314.1|84252.7|84302.7|84197.9|6
1620336570000|2021-05-06 21:29:30|84314.8|84203.8|84314.9|84203.9|84317.1|84206.1|84314.8|84203.8|3
1620336580000|2021-05-06 21:29:40|84317.1|84206.1|84330.5|84219.5|84339.7|84228.7|84317.1|84206.1|4
1620336590000|2021-05-06 21:29:50|84333.5|84222.5|84349.6|84238.6|84349.6|84238.6|84333.5|84222.5|3
1620336600000|2021-05-06 21:30:00|84339.6|84239.7|84337.7|84226.7|84339.6|84239.7|84328.2|84217.2|16
1620336610000|2021-05-06 21:30:10|84334.9|84223.9|84343|84232|84343|84232|84330.8|84219.8|6
1620336620000|2021-05-06 21:30:20|84344|84233|84334.8|84223.8|84344.3|84233.3|84329.5|84218.5|8
1620336630000|2021-05-06 21:30:30|84336.3|84225.3|84327.8|84216.8|84342.4|84231.4|84327.8|84216.8|6
1620336640000|2021-05-06 21:30:40|84326.2|84215.2|84318.6|84207.6|84327.8|84216.8|84317.9|84206.9|8
1620336650000|2021-05-06 21:30:50|84315.3|84209.7|84307.6|84196.6|84315.3|84222.9|84307.6|84196.6|3
1620336660000|2021-05-06 21:31:00|84312.5|84220.1|84334.4|84223.4|84342.9|84231.9|84312.5|84213.9|11
1620336670000|2021-05-06 21:31:10|84332.1|84221.1|84338.5|84227.5|84341|84230|84330.2|84219.2|12
1620336680000|2021-05-06 21:31:20|84333.8|84222.8|84329.6|84218.6|84336.7|84225.7|84328.6|84217.6|11
1620336690000|2021-05-06 21:31:30|84330.3|84219.3|84319.2|84208.2|84330.3|84219.3|84318.9|84207.9|4
1620336700000|2021-05-06 21:31:40|84316.6|84205.6|84312.1|84201.1|84316.6|84205.6|84312.1|84201.1|2
1620336710000|2021-05-06 21:31:50|84313.6|84202.6|84307.6|84196.6|84313.6|84202.6|84307.6|84196.6|2
1620336720000|2021-05-06 21:32:00|84310.9|84229.9|84309.4|84198.4|84310.9|84251.1|84301.1|84196.6|4
1620336730000|2021-05-06 21:32:10|84312.7|84201.7|84312.4|84201.4|84312.7|84201.7|84310.8|84199.8|4
1620336740000|2021-05-06 21:32:20|84311.4|84200.4|84311.4|84200.4|84311.4|84200.4|84309.2|84198.2|5
1620336750000|2021-05-06 21:32:30|84314|84203|84314|84203|84314|84203|84314|84203|1
1620336760000|2021-05-06 21:32:40|84371|84260|84337.4|84226.4|84374|84263|84337.4|84226.4|5
1620336770000|2021-05-06 21:32:50|84337.7|84226.7|84327.1|84216.1|84340.5|84229.5|84327|84216|8
1620336780000|2021-05-06 21:33:00|84327.5|84216.5|84338.4|84227.4|84344.1|84233.1|84327.5|84216.5|6
1620336790000|2021-05-06 21:33:10|84336|84225|84356.5|84245.5|84356.5|84245.5|84336|84225|4
1620336800000|2021-05-06 21:33:20|84362.5|84251.5|84331.3|84220.3|84362.5|84251.5|84331.3|84220.3|3
1620336810000|2021-05-06 21:33:30|84322.4|84211.4|84339.4|84228.4|84339.4|84228.4|84319.9|84208.9|5
1620336820000|2021-05-06 21:33:40|84314|84203|84310.2|84199.2|84314|84203|84310.2|84199.2|3
1620336830000|2021-05-06 21:33:50|84330.6|84219.6|84320.4|84209.4|84330.6|84219.6|84320.4|84209.4|5
1620336840000|2021-05-06 21:34:00|84320.2|84209.2|84317.4|84206.4|84320.2|84209.2|84317.4|84206.4|3
1620336850000|2021-05-06 21:34:10|84317.5|84206.5|84327.2|84216.2|84338.1|84227.1|84317|84206.5|15
1620336860000|2021-05-06 21:34:20|84325.3|84214.3|84335|84224|84335|84224|84325.3|84214.3|4
1620336870000|2021-05-06 21:34:30|84335.1|84224.1|84325.9|84214.9|84343.6|84232.6|84325.9|84214.9|7
1620336880000|2021-05-06 21:34:40|84323.1|84212.1|84309.6|84223.6|84324.4|84223.6|84309.6|84202.5|8
1620336890000|2021-05-06 21:34:50|84311.2|84200.2|84314.6|84203.6|84315.2|84210.8|84310.6|84199.6|24
1620336900000|2021-05-06 21:35:00|84314.8|84203.8|84319.3|84208.3|84328.8|84217.8|84313.6|84202.6|23
1620336910000|2021-05-06 21:35:10|84321.3|84210.3|84320|84209|84326.9|84215.9|84316.1|84205.1|11
1620336920000|2021-05-06 21:35:20|84316|84205|84321.1|84210.1|84322.3|84211.3|84314.9|84203.9|10
1620336930000|2021-05-06 21:35:30|84315.4|84204.4|84332.6|84221.6|84337.4|84226.4|84315.4|84204.4|7
1620336940000|2021-05-06 21:35:40|84315.4|84204.4|84323.2|84212.2|84331.3|84220.3|84312.5|84201.5|11
1620336950000|2021-05-06 21:35:50|84324.3|84213.3|84320.2|84209.2|84331.3|84220.3|84320.2|84209.2|7
1620336960000|2021-05-06 21:36:00|84314.9|84203.9|84313.5|84202.5|84314.9|84203.9|84309.8|84198.8|14
1620336970000|2021-05-06 21:36:10|84313.2|84202.2|84315.6|84204.6|84315.9|84212|84312.1|84201.1|13
1620336980000|2021-05-06 21:36:20|84313.2|84202.2|84309.4|84198.4|84313.2|84202.2|84307.4|84196.4|19
1620336990000|2021-05-06 21:36:30|84309.7|84198.7|84307.8|84196.8|84310.5|84199.5|84307.8|84196.8|5
1620337000000|2021-05-06 21:36:40|84305|84194|84303.2|84209.3|84306.8|84209.3|84303.2|84193.8|8
1620337010000|2021-05-06 21:36:50|84310.9|84199.9|84312.3|84201.3|84312.5|84201.5|84310.9|84199.9|3
1620337020000|2021-05-06 21:37:00|84305.8|84194.8|84306.2|84195.2|84306.2|84195.2|84305.6|84194.6|4
1620337030000|2021-05-06 21:37:10|84304.2|84193.2|84301.7|84190.7|84304.2|84193.2|84301.7|84190.7|2
1620337040000|2021-05-06 21:37:20|84301|84190|84335.7|84224.7|84335.7|84224.7|84300.3|84189.3|3
1620337050000|2021-05-06 21:37:30|84318.2|84207.2|84329.6|84218.6|84330|84219|84309.7|84198.7|18
1620337060000|2021-05-06 21:37:40|84328.5|84217.5|84328|84217|84329.5|84218.5|84319.1|84208.1|10
1620337070000|2021-05-06 21:37:50|84326.8|84215.8|84323.3|84212.3|84326.8|84215.8|84316.9|84205.9|10
1620337080000|2021-05-06 21:38:00|84309.9|84198.9|84313.3|84202.3|84313.3|84215.4|84305.1|84198.9|7
1620337090000|2021-05-06 21:38:10|84312.3|84201.3|84314.6|84204.3|84315.1|84205.9|84312.3|84201.3|7
1620337100000|2021-05-06 21:38:20|84314.3|84203.3|84313.5|84217.1|84319.8|84223.1|84311.1|84202.3|12
1620337110000|2021-05-06 21:38:30|84330.4|84219.4|84340|84229|84345.4|84234.4|84330.4|84219.4|8
1620337120000|2021-05-06 21:38:40|84336|84225|84335.2|84224.2|84343.4|84232.4|84332.5|84221.5|5
1620337130000|2021-05-06 21:38:50|84337.3|84226.3|84344.2|84233.2|84344.2|84233.2|84337.3|84226.3|3
1620337140000|2021-05-06 21:39:00|84337.4|84226.4|84325.3|84214.3|84360.2|84249.2|84325.3|84214.3|7
1620337150000|2021-05-06 21:39:10|84329|84218|84320.6|84209.6|84331.2|84220.2|84320.2|84209.2|9
1620337160000|2021-05-06 21:39:20|84330.5|84219.5|84332.6|84221.6|84332.6|84221.6|84322|84211|8
1620337170000|2021-05-06 21:39:30|84333|84222|84324.3|84213.3|84336.1|84225.1|84324.3|84213.3|7
1620337180000|2021-05-06 21:39:40|84310|84199|84310|84199|84310|84199|84310|84199|1
1620337190000|2021-05-06 21:39:50|84311.4|84200.4|84313.1|84202.1|84313.5|84202.5|84311.2|84200.2|8
1620337200000|2021-05-06 21:40:00|84315.8|84213.8|84309.8|84198.8|84319.3|84213.8|84309.8|84198.8|6
1620337210000|2021-05-06 21:40:10|84311.3|84200.3|84310.6|84199.6|84311.3|84200.3|84309.6|84198.6|6
1620337220000|2021-05-06 21:40:20|84309.9|84198.9|84312.3|84201.3|84313.3|84202.3|84309.9|84198.9|11
1620337230000|2021-05-06 21:40:30|84320.4|84209.4|84313.4|84202.4|84321.6|84210.6|84313.4|84202.4|10
1620337240000|2021-05-06 21:40:40|84314.7|84203.7|84315.7|84204.7|84318.9|84207.9|84314.3|84203.3|10
1620337250000|2021-05-06 21:40:50|84315.4|84204.4|84308.8|84197.8|84318.4|84208.2|84308.8|84197.8|5
1620337260000|2021-05-06 21:41:00|84309.5|84198.5|84316.2|84205.2|84319.1|84213|84309.5|84198.5|13
1620337270000|2021-05-06 21:41:10|84316.5|84205.5|84317|84206|84318.2|84207.2|84307.4|84196.4|5
1620337280000|2021-05-06 21:41:20|84322.7|84211.7|84318.4|84207.4|84322.7|84211.7|84317.3|84206.3|6
1620337290000|2021-05-06 21:41:30|84318.2|84207.2|84304.5|84193.5|84318.2|84207.2|84304.5|84193.5|7
1620337300000|2021-05-06 21:41:40|84312|84201|84312.5|84201.5|84314.1|84203.1|84312|84201|4
1620337310000|2021-05-06 21:41:50|84314.1|84203.1|84312.5|84201.5|84314.1|84203.1|84312.5|84201.5|3
1620337320000|2021-05-06 21:42:00|84310.9|84223.3|84304.5|84193.5|84321.3|84223.3|84304.5|84193.5|4
1620337330000|2021-05-06 21:42:10|84323.9|84212.9|84318.7|84207.7|84327.7|84216.7|84318.7|84207.7|5
1620337340000|2021-05-06 21:42:20|84323.2|84212.2|84321.7|84210.7|84325.3|84214.3|84317|84206|5
1620337350000|2021-05-06 21:42:30|84319.6|84208.6|84315.5|84204.5|84319.6|84208.6|84315.2|84204.2|13
1620337360000|2021-05-06 21:42:40|84314.2|84203.2|84310|84199|84319.6|84208.6|84307.4|84196.4|13
1620337370000|2021-05-06 21:42:50|84310.6|84199.6|84313.1|84202.1|84314.5|84203.5|84310.6|84199.6|11
1620337380000|2021-05-06 21:43:00|84304.5|84193.5|84325.9|84214.9|84325.9|84214.9|84304.5|84193.5|4
1620337390000|2021-05-06 21:43:10|84330.4|84219.4|84322.1|84211.1|84332.5|84221.5|84317.8|84206.8|11
1620337400000|2021-05-06 21:43:20|84327.6|84216.6|84319.4|84208.4|84327.6|84216.6|84317.2|84206.2|13
1620337410000|2021-05-06 21:43:30|84321.6|84210.6|84307|84196|84321.6|84210.6|84307|84196|9
1620337420000|2021-05-06 21:43:40|84308|84197|84307|84196|84308|84197|84307|84196|2
1620337430000|2021-05-06 21:43:50|84306.2|84195.2|84312.6|84201.6|84312.7|84201.7|84301.8|84190.8|15
1620337440000|2021-05-06 21:44:00|84314.2|84203.2|84325.2|84214.2|84325.5|84214.5|84314.2|84203.2|4
1620337450000|2021-05-06 21:44:10|84303.7|84192.7|84316.8|84205.8|84316.8|84205.8|84303.7|84192.7|5
1620337460000|2021-05-06 21:44:20|84320|84209|84321.3|84210.3|84321.3|84210.3|84320|84209|2
1620337480000|2021-05-06 21:44:40|84310|84199|84296.8|84185.8|84310|84199|84296.8|84185.8|4
1620337490000|2021-05-06 21:44:50|84309|84198|84325.4|84214.4|84325.4|84214.4|84309|84198|3
1620337500000|2021-05-06 21:45:00|84296.9|84185.9|84315.4|84204.4|84327.1|84216.1|84296.9|84185.9|23
1620337510000|2021-05-06 21:45:10|84318.8|84207.8|84320.4|84209.4|84321.1|84210.1|84313.2|84202.2|17
1620337520000|2021-05-06 21:45:20|84320.3|84209.3|84314.2|84203.2|84329.4|84218.4|84314.2|84203.2|4
1620337530000|2021-05-06 21:45:30|84287.2|84176.2|84299.7|84188.7|84302.5|84191.5|84287.2|84176.2|3
1620337540000|2021-05-06 21:45:40|84306.8|84195.8|84306.8|84195.8|84306.8|84195.8|84306.8|84195.8|1
1620337550000|2021-05-06 21:45:50|84308.1|84213.3|84303.1|84192.1|84330.6|84219.6|84303.1|84192.1|11
1620337560000|2021-05-06 21:46:00|84309.8|84198.8|84315.1|84204.1|84315.1|84204.1|84309.8|84198.8|15
1620337570000|2021-05-06 21:46:10|84314.2|84203.2|84312.1|84201.1|84314.2|84203.2|84310.8|84199.8|15
1620337580000|2021-05-06 21:46:20|84312.3|84201.3|84316.5|84205.5|84316.5|84205.5|84311.5|84200.5|14
1620337590000|2021-05-06 21:46:30|84315.1|84204.1|84321.2|84210.2|84330.1|84219.1|84315.1|84204.1|8
1620337600000|2021-05-06 21:46:40|84319.1|84208.1|84331|84220|84331.6|84220.6|84316.4|84205.4|9
1620337610000|2021-05-06 21:46:50|84333.4|84222.4|84313.2|84202.2|84340.9|84229.9|84305.4|84194.4|6
1620337620000|2021-05-06 21:47:00|84311.4|84200.4|84311.2|84200.2|84316.9|84205.9|84307.6|84196.6|13
1620337630000|2021-05-06 21:47:10|84312.4|84201.4|84294.6|84183.6|84314.8|84203.8|84294.6|84183.6|4
1620337640000|2021-05-06 21:47:20|84303.7|84192.7|84290.9|84179.9|84303.7|84192.7|84290.9|84179.9|2
1620337650000|2021-05-06 21:47:30|84292.1|84181.1|84314.9|84210|84320.3|84216.4|84292.1|84181.1|13
1620337660000|2021-05-06 21:47:40|84313|84208.5|84309.6|84198.6|84320.4|84209.4|84299.4|84188.4|8
1620337670000|2021-05-06 21:47:50|84296.7|84185.7|84302.3|84191.3|84310.9|84204.7|84296.7|84185.7|8
1620337680000|2021-05-06 21:48:00|84305.5|84194.5|84309.6|84198.6|84309.9|84198.9|84305.5|84194.5|13
1620337690000|2021-05-06 21:48:10|84312.3|84201.3|84309.3|84221.4|84314.9|84221.4|84309.3|84199|8
1620337700000|2021-05-06 21:48:20|84308.5|84214.5|84308.5|84214.5|84308.5|84214.5|84308.5|84214.5|1
1620337710000|2021-05-06 21:48:30|84304.6|84225.1|84296.9|84185.9|84312.9|84244.5|84294.5|84185.9|11
1620337720000|2021-05-06 21:48:40|84311.3|84200.3|84302.1|84191.1|84311.3|84200.3|84298.8|84187.8|4
1620337730000|2021-05-06 21:48:50|84299.4|84188.4|84304.3|84193.3|84312.9|84201.9|84299.4|84188.4|15
1620337740000|2021-05-06 21:49:00|84304.7|84193.7|84318.8|84207.8|84318.9|84207.9|84304.3|84193.3|10
1620337750000|2021-05-06 21:49:10|84319.6|84208.6|84318.1|84210.1|84319.6|84245.7|84295.7|84208.6|7
1620337760000|2021-05-06 21:49:20|84314.4|84204.4|84311.2|84200.2|84318.5|84219.9|84311.2|84200.2|10
1620337770000|2021-05-06 21:49:30|84310.2|84199.2|84312.5|84210.9|84314.7|84210.9|84304.1|84193.1|20
1620337780000|2021-05-06 21:49:40|84314.6|84205.4|84321.9|84210.9|84326.5|84218.8|84309|84205.4|17
1620337790000|2021-05-06 21:49:50|84331.3|84220.3|84324.7|84213.7|84339.9|84228.9|84323.3|84212.3|6
1620337800000|2021-05-06 21:50:00|84323.8|84212.8|84326.9|84215.9|84329|84218|84321|84210|19
1620337810000|2021-05-06 21:50:10|84326|84215|84320.3|84209.3|84327.4|84216.4|84311|84204.6|16
1620337820000|2021-05-06 21:50:20|84321.4|84210.4|84312.9|84201.9|84321.4|84218.3|84310.7|84199.7|22
1620337830000|2021-05-06 21:50:30|84311.7|84200.7|84314.5|84203.5|84314.5|84203.5|84310.8|84199.8|3
1620337840000|2021-05-06 21:50:40|84315|84204|84307.8|84196.8|84315|84204|84307.4|84196.4|16
1620337850000|2021-05-06 21:50:50|84309|84198|84309|84198|84310.3|84199.3|84306.1|84195.1|10
1620337860000|2021-05-06 21:51:00|84308.5|84197.5|84325.2|84214.2|84331.4|84220.4|84307.3|84196.3|7
1620337870000|2021-05-06 21:51:10|84322|84211|84325.2|84214.2|84333.4|84222.4|84318.3|84207.3|8
1620337880000|2021-05-06 21:51:20|84328.4|84217.4|84325.9|84214.9|84334.3|84223.3|84325.9|84214.9|6
1620337890000|2021-05-06 21:51:30|84320.3|84209.3|84318.9|84207.9|84334.9|84223.9|84318.9|84207.9|6
1620337900000|2021-05-06 21:51:40|84321.3|84210.3|84316.2|84205.2|84335.4|84224.4|84316.2|84205.2|4
1620337910000|2021-05-06 21:51:50|84330.8|84219.8|84347.1|84236.1|84347.1|84236.1|84330.8|84219.8|4
1620337920000|2021-05-06 21:52:00|84348|84237|84313.8|84202.8|84349.8|84246|84296|84200.2|8
1620337930000|2021-05-06 21:52:10|84322|84211|84340.7|84229.7|84340.7|84229.7|84315.5|84204.5|14
1620337940000|2021-05-06 21:52:20|84341|84230|84316.6|84205.6|84344.1|84233.1|84316.6|84205.6|4
1620337950000|2021-05-06 21:52:30|84324|84213|84326.3|84215.3|84330.7|84219.7|84311.3|84200.3|7
1620337960000|2021-05-06 21:52:40|84329.5|84218.5|84327|84216|84329.5|84218.5|84320.1|84209.1|7
1620337970000|2021-05-06 21:52:50|84331.7|84220.7|84323|84212|84332|84221|84314.1|84203.1|9
1620337980000|2021-05-06 21:53:00|84304|84193|84301.8|84190.8|84304|84193|84301.8|84190.8|2
1620337990000|2021-05-06 21:53:10|84307.7|84196.7|84311|84200|84312.2|84211.1|84307.3|84196.3|11
1620338000000|2021-05-06 21:53:20|84308.1|84197.1|84309.4|84198.4|84309.5|84198.5|84307.7|84196.7|10
1620338010000|2021-05-06 21:53:30|84308.5|84197.5|84314.2|84203.3|84314.2|84203.3|84308.5|84197.5|4
1620338020000|2021-05-06 21:53:40|84327.6|84203.2|84326.1|84215.1|84327.6|84216.6|84306.1|84195.1|11
1620338030000|2021-05-06 21:53:50|84325.7|84214.7|84312.6|84201.6|84325.7|84214.7|84305.7|84194.7|19
1620338040000|2021-05-06 21:54:00|84311|84200|84327.9|84216.9|84327.9|84216.9|84310|84199|18
1620338050000|2021-05-06 21:54:10|84320.6|84209.6|84310|84199|84320.6|84209.6|84308.2|84197.2|14
1620338060000|2021-05-06 21:54:20|84313.9|84202.9|84314.5|84203.5|84324.6|84213.6|84313.9|84202.9|18
1620338070000|2021-05-06 21:54:30|84313.7|84202.7|84310.1|84199.1|84314.6|84203.6|84305.4|84194.4|7
1620338080000|2021-05-06 21:54:40|84306.7|84195.7|84304.8|84193.8|84308|84197|84302.4|84191.4|8
1620338090000|2021-05-06 21:54:50|84303|84192|84307.4|84209|84312.4|84209.4|84302|84191|27
1620338100000|2021-05-06 21:55:00|84305.8|84213.4|84312.2|84202.8|84312.5|84213.4|84305.8|84195.2|5
1620338110000|2021-05-06 21:55:10|84316.3|84206.6|84320.9|84209.9|84325.4|84221.9|84314.3|84206.6|9
1620338120000|2021-05-06 21:55:20|84325.4|84214.4|84308.6|84197.6|84325.4|84214.4|84308.6|84197.6|7
1620338130000|2021-05-06 21:55:30|84306.7|84195.8|84309.2|84198.2|84310.1|84199.1|84305.9|84194.9|4
1620338140000|2021-05-06 21:55:40|84304.5|84193.5|84306|84213.4|84306|84222.2|84304|84193.5|5
1620338150000|2021-05-06 21:55:50|84313.6|84202.6|84325.5|84214.5|84325.5|84214.5|84313.6|84202.6|4
1620338160000|2021-05-06 21:56:00|84321.1|84210.1|84317.6|84206.6|84321.1|84210.1|84311.5|84200.5|19
1620338170000|2021-05-06 21:56:10|84318.8|84207.8|84307.4|84196.4|84319.4|84208.4|84303.3|84192.3|6
1620338180000|2021-05-06 21:56:20|84308.8|84197.8|84317.2|84206.2|84318.9|84207.9|84304.9|84193.9|24
1620338190000|2021-05-06 21:56:30|84300.2|84189.2|84309.8|84198.8|84309.8|84198.8|84300.2|84189.2|3
1620338200000|2021-05-06 21:56:40|84312.1|84201.1|84307.1|84196.1|84312.1|84201.1|84306.8|84195.8|6
1620338210000|2021-05-06 21:56:50|84305.3|84194.3|84303.8|84192.8|84307.4|84196.4|84300.9|84189.9|13
1620338220000|2021-05-06 21:57:00|84309|84198|84309.5|84198.5|84311.8|84200.8|84307|84196|7
1620338230000|2021-05-06 21:57:10|84307.9|84196.9|84311.1|84200.1|84311.1|84200.1|84307.8|84196.8|8
1620338240000|2021-05-06 21:57:20|84313.8|84202.8|84312.6|84203.1|84319.3|84208.3|84309.9|84198.9|17
1620338250000|2021-05-06 21:57:30|84305.8|84194.8|84311.3|84202.8|84318.7|84207.7|84305.8|84194.8|8
1620338260000|2021-05-06 21:57:40|84308.2|84199.9|84312.1|84201.1|84312.1|84207.1|84308.2|84198.1|10
1620338270000|2021-05-06 21:57:50|84315.7|84204.7|84317.6|84206.6|84324.9|84213.9|84312.4|84201.4|24
1620338280000|2021-05-06 21:58:00|84317.5|84206.5|84318.9|84207.9|84319.9|84208.9|84317.3|84206.3|13
1620338290000|2021-05-06 21:58:10|84318.7|84207.7|84307.5|84196.5|84321.8|84210.8|84307.5|84196.5|12
1620338300000|2021-05-06 21:58:20|84308.7|84197.7|84319.5|84208.7|84319.5|84208.7|84308.7|84197.7|5
1620338310000|2021-05-06 21:58:30|84319.6|84208.8|84321.1|84216.2|84321.1|84216.2|84319.6|84208.8|3
1620338320000|2021-05-06 21:58:40|84324.2|84213.2|84323.6|84212.6|84333.7|84222.7|84317|84206|10
1620338330000|2021-05-06 21:58:50|84324|84213|84326.1|84215.1|84326.1|84215.1|84321.1|84210.1|15
1620338340000|2021-05-06 21:59:00|84323.6|84212.6|84321.7|84210.7|84328.6|84217.6|84318.4|84207.4|20
1620338350000|2021-05-06 21:59:10|84323.5|84212.5|84331.7|84220.7|84331.7|84220.7|84322.2|84211.2|17
1620338360000|2021-05-06 21:59:20|84332.4|84221.4|84327.5|84216.5|84333.4|84222.4|84327.5|84216.5|8
1620338370000|2021-05-06 21:59:30|84329.3|84218.3|84330.6|84219.6|84333.9|84222.9|84309.2|84198.2|14
1620338380000|2021-05-06 21:59:40|84330.3|84219.3|84330.1|84219.1|84331.7|84220.7|84326.1|84215.1|13
1620338390000|2021-05-06 21:59:50|84329.3|84218.3|84337.9|84226.9|84337.9|84226.9|84329.3|84218.3|14
1620338400000|2021-05-06 22:00:00|84324.5|84213.5|84325.2|84214.2|84329.8|84218.8|84320.3|84209.3|29
1620338410000|2021-05-06 22:00:10|84321|84210|84327.2|84216.2|84328.7|84217.7|84319.6|84210|17
1620338420000|2021-05-06 22:00:20|84326.5|84215.5|84323.6|84216|84328.8|84217.8|84320.4|84209.5|33
1620338430000|2021-05-06 22:00:30|84318.3|84215.7|84326.6|84215.6|84331.1|84220.1|84316.3|84205.3|46
1620338440000|2021-05-06 22:00:40|84323.6|84212.6|84331.4|84220.4|84332|84221|84322.4|84211.4|49
1620338450000|2021-05-06 22:00:50|84332.2|84221.2|84325.4|84214.4|84332.2|84221.2|84322.1|84211.1|26
1620338460000|2021-05-06 22:01:00|84325.7|84214.7|84324.9|84223.1|84327.9|84233|84319.1|84213.1|70
1620338470000|2021-05-06 22:01:10|84324.2|84223.4|84318.1|84226.2|84325.7|84229.6|84318.1|84221.1|76
1620338480000|2021-05-06 22:01:20|84317.4|84224.7|84317.7|84226.8|84322.5|84229.8|84314.8|84220.8|48
1620338490000|2021-05-06 22:01:30|84320.2|84227.6|84317.5|84222.3|84322.3|84229.5|84314.4|84212.7|70
1620338500000|2021-05-06 22:01:40|84319.9|84222.8|84314|84212.8|84322|84227.2|84314|84212.8|79
1620338510000|2021-05-06 22:01:50|84313.9|84212.7|84313.1|84229.9|84317.9|84230.5|84310.4|84211.4|80
1620338520000|2021-05-06 22:02:00|84313.6|84232.5|84308.4|84228.2|84315.6|84232.5|84307|84222|80
1620338530000|2021-05-06 22:02:10|84309.6|84229.3|84313.9|84228|84319|84238|84308|84225.3|79
1620338540000|2021-05-06 22:02:20|84312.2|84229.2|84309.5|84217.6|84315.4|84230.3|84304.6|84211.7|80
1620338550000|2021-05-06 22:02:30|84311.2|84219.1|84310.6|84220.9|84315.3|84223|84307|84214.1|80
1620338560000|2021-05-06 22:02:40|84309.6|84220.7|84310.7|84221.8|84311.8|84225|84305.3|84217.7|79
1620338570000|2021-05-06 22:02:50|84310.9|84222.2|84306|84226.1|84313.1|84229.9|84304.3|84220.9|80
1620338580000|2021-05-06 22:03:00|84308.1|84225.2|84312|84230.1|84318.1|84235.4|84303.6|84224.2|78
1620338590000|2021-05-06 22:03:10|84312.3|84232.7|84312.4|84226.5|84314.4|84237|84306|84224.4|79
1620338600000|2021-05-06 22:03:20|84310.7|84225.4|84312.1|84224.5|84315.1|84228.7|84307.4|84216.5|80
1620338610000|2021-05-06 22:03:30|84310.7|84221.6|84313.1|84221.3|84315.9|84225.5|84307.6|84211.9|78
1620338620000|2021-05-06 22:03:40|84314.2|84225.3|84309.7|84234.7|84316.7|84236.9|84309.1|84223.4|79
1620338630000|2021-05-06 22:03:50|84310.8|84234.3|84312.1|84235.1|84314.7|84238.4|84307.3|84229.3|80
1620338640000|2021-05-06 22:04:00|84314|84235.2|84311.2|84231.8|84314.7|84237.1|84308.8|84230.5|76
1620338650000|2021-05-06 22:04:10|84310.7|84232.7|84309.5|84230.6|84313.1|84236.7|84304.6|84227.3|78
1620338660000|2021-05-06 22:04:20|84309.6|84230.7|84308.7|84227.6|84313.5|84233.7|84305.9|84224.8|77
1620338670000|2021-05-06 22:04:30|84308.8|84227.5|84306|84228.1|84313.3|84233.7|84306|84224.2|77
1620338680000|2021-05-06 22:04:40|84307.2|84228.7|84307|84230.6|84311.6|84251.4|84291.2|84226.6|76
1620338690000|2021-05-06 22:04:50|84307.8|84231.7|84307|84230.2|84313.2|84235.2|84305.7|84227.3|74
1620338700000|2021-05-06 22:05:00|84303.4|84229.3|84298.3|84224.8|84307.6|84248|84289.8|84224.8|64
1620338710000|2021-05-06 22:05:10|84287.4|84237.4|84304.8|84227.6|84307.4|84244.4|84286.4|84220.9|76
1620338720000|2021-05-06 22:05:20|84305.3|84227.5|84313|84232|84313|84232|84303.1|84225.3|67
1620338730000|2021-05-06 22:05:30|84312.2|84231.5|84310.4|84230.9|84312.6|84235.6|84306.1|84228.6|57
1620338740000|2021-05-06 22:05:40|84309.5|84232.3|84315|84265|84328.1|84265|84305.9|84229.1|71
1620338750000|2021-05-06 22:05:50|84316|84266|84326.4|84250.4|84330.8|84266.1|84313|84246.2|40
1620338760000|2021-05-06 22:06:00|84326.3|84245.5|84330.9|84247.5|84331.3|84264|84314|84244.9|29
1620338770000|2021-05-06 22:06:10|84329.9|84245.1|84339.4|84249.2|84343.7|84254|84324|84245.1|53
1620338780000|2021-05-06 22:06:20|84337.1|84252.2|84334.4|84261.2|84345.5|84275.2|84320.9|84250.1|67
1620338790000|2021-05-06 22:06:30|84334.8|84263.9|84316.8|84266.8|84341.2|84273.3|84316.6|84250.9|50
1620338800000|2021-05-06 22:06:40|84317.3|84267.3|84338|84253.7|84339.1|84270.7|84315.3|84251|38
1620338810000|2021-05-06 22:06:50|84347.5|84251.1|84335.5|84247.1|84350.2|84265.6|84312.9|84245.9|48
1620338820000|2021-05-06 22:07:00|84327.8|84254.4|84337.3|84244.8|84345.2|84255|84324.8|84244.2|27
1620338830000|2021-05-06 22:07:10|84334.7|84245.7|84322|84272|84334.7|84275.5|84314.5|84245.7|41
1620338840000|2021-05-06 22:07:20|84322.3|84272.3|84334|84260.5|84339.9|84273.5|84321.2|84248.7|56
1620338850000|2021-05-06 22:07:30|84337.2|84253.4|84339.4|84240.1|84342.3|84276|84325.4|84238.5|51
1620338860000|2021-05-06 22:07:40|84333.4|84249.1|84333.4|84250.8|84341.6|84265.8|84313.9|84239.9|62
1620338870000|2021-05-06 22:07:50|84333.5|84253.8|84333.5|84247.6|84341.8|84253.8|84324.6|84243.8|32
1620338880000|2021-05-06 22:08:00|84329.5|84253|84336|84255.6|84336|84259.5|84324.5|84244.5|31
1620338890000|2021-05-06 22:08:10|84330.6|84259.5|84318.7|84268.7|84341.3|84271.3|84318.7|84248.2|38
1620338900000|2021-05-06 22:08:20|84314.6|84264.6|84332.5|84257.8|84347.6|84273.1|84314.5|84248.2|25
1620338910000|2021-05-06 22:08:30|84335.4|84255.9|84342.2|84240.8|84346.6|84265.4|84315.4|84238.7|37
1620338920000|2021-05-06 22:08:40|84340.2|84236.8|84337.4|84243.1|84343.2|84264.9|84314.9|84234.7|12
1620338930000|2021-05-06 22:08:50|84336.2|84240.5|84330.3|84249.1|84336.2|84265.8|84314.4|84240.5|33
1620338940000|2021-05-06 22:09:00|84328.4|84254|84343.4|84252.5|84347.6|84260.9|84328.4|84243.7|24
1620338950000|2021-05-06 22:09:10|84345.6|84247.4|84320.4|84270.4|84345.6|84271.2|84320|84247.4|23
1620338960000|2021-05-06 22:09:20|84321|84271|84337.7|84243.7|84344.4|84277|84321|84243.7|48
1620338970000|2021-05-06 22:09:30|84337.5|84240.8|84339.9|84257.3|84344.4|84258|84325|84238.4|48
1620338980000|2021-05-06 22:09:40|84331|84258.8|84334.6|84260.2|84343.3|84269.4|84318.9|84250.4|38
1620338990000|2021-05-06 22:09:50|84336.6|84257|84319.8|84269.8|84338.7|84269.8|84318.7|84253.9|37
1620339000000|2021-05-06 22:10:00|84320.5|84270.5|84337.1|84262.2|84337.3|84275.9|84318.8|84255.6|42
1620339010000|2021-05-06 22:10:10|84336.8|84255.5|84319|84269|84336.8|84269.1|84318.9|84255.5|11
1620339020000|2021-05-06 22:10:20|84318.8|84268.8|84317.5|84267.5|84343.9|84271.3|84317.5|84247.3|20
1620339030000|2021-05-06 22:10:30|84326.3|84253.7|84344.6|84258|84347.9|84268.2|84317.8|84248.3|43
1620339040000|2021-05-06 22:10:40|84331.5|84255.3|84327.9|84256.6|84341|84270|84317.4|84253.4|24
1620339050000|2021-05-06 22:10:50|84328.8|84252.9|84320.1|84270.1|84343.4|84281.3|84316.7|84252.9|46
1620339060000|2021-05-06 22:11:00|84319|84269|84335|84251.3|84341.7|84278.3|84319|84250|64
1620339070000|2021-05-06 22:11:10|84337.2|84259.2|84339.2|84250.3|84339.7|84277.2|84318.5|84250.2|51
1620339080000|2021-05-06 22:11:20|84334.9|84256.6|84330.2|84255.4|84344.1|84269|84318.3|84242.2|57
1620339090000|2021-05-06 22:11:30|84329.9|84252.9|84318.1|84268.1|84341.3|84268.4|84318.1|84243.3|36
1620339100000|2021-05-06 22:11:40|84334.2|84248.4|84326.7|84276.7|84337.7|84276.7|84317.2|84244.9|30
1620339110000|2021-05-06 22:11:50|84325.7|84275.7|84338.1|84266.8|84340.5|84278.5|84319.2|84253.4|59
1620339120000|2021-05-06 22:12:00|84337.6|84277.9|84336.8|84266.8|84341.1|84277.9|84319.4|84246.3|58
1620339130000|2021-05-06 22:12:10|84332.4|84262|84334.3|84257.4|84342|84281.4|84318.4|84255.3|49
1620339140000|2021-05-06 22:12:20|84336.1|84251.6|84335.1|84253.2|84341.1|84269.4|84319|84250.6|50
1620339150000|2021-05-06 22:12:30|84335.6|84253.7|84336.5|84256.6|84342.9|84260.8|84330.2|84250.2|48
1620339160000|2021-05-06 22:12:40|84340.8|84260.3|84333.7|84259.8|84340.8|84277.7|84321.6|84251.6|60
1620339170000|2021-05-06 22:12:50|84336.8|84259.3|84337|84258.2|84339.9|84278.7|84326.6|84250.2|49
1620339180000|2021-05-06 22:13:00|84337.2|84260.1|84334.8|84253.9|84340.6|84276.1|84326.1|84246.2|39
1620339190000|2021-05-06 22:13:10|84335.3|84251.8|84334.9|84258.1|84349.8|84259.7|84330.5|84238.8|51
1620339200000|2021-05-06 22:13:20|84337.3|84250.3|84342.3|84262.2|84345|84270.3|84320.3|84242.2|54
1620339210000|2021-05-06 22:13:30|84324.3|84274.3|84350.3|84278|84350.3|84278|84323|84256.8|45
1620339220000|2021-05-06 22:13:40|84352.5|84276.7|84326.5|84276.5|84352.5|84289.3|84323.6|84262.9|60
1620339230000|2021-05-06 22:13:50|84326.4|84276.4|84348.2|84270.3|84362.2|84287.5|84323.8|84252.8|65
1620339240000|2021-05-06 22:14:00|84348.6|84277.3|84342.5|84260|84350.6|84287.4|84326.2|84254.1|57
1620339250000|2021-05-06 22:14:10|84337.1|84258.6|84346.5|84259.3|84351.6|84263|84337.1|84251|52
1620339260000|2021-05-06 22:14:20|84346.1|84259.2|84345.8|84262.3|84356.8|84262.3|84338.6|84251.7|52
1620339270000|2021-05-06 22:14:30|84346.1|84262.4|84324.7|84274.7|84358.1|84280.4|84323.5|84255.8|54
1620339280000|2021-05-06 22:14:40|84325.1|84275.1|84337.7|84266|84338.6|84279.4|84321.8|84262.8|53
1620339290000|2021-05-06 22:14:50|84325.6|84275.6|84320.6|84270.6|84340.6|84281.3|84318.1|84256.7|60
1620339300000|2021-05-06 22:15:00|84321.4|84271.4|84324|84274|84334.2|84274.4|84315.6|84255.8|59
1620339310000|2021-05-06 22:15:10|84324.2|84274.2|84325|84275|84335.5|84275.1|84321.9|84260.1|49
1620339320000|2021-05-06 22:15:20|84323.1|84273.1|84326.5|84276.5|84336.4|84281.8|84322.5|84260.9|49
1620339330000|2021-05-06 22:15:30|84329.8|84279.8|84325.5|84275.5|84333.8|84283.8|84324.5|84274.5|57
1620339340000|2021-05-06 22:15:40|84327.6|84277.6|84326.8|84276.8|84333.8|84283.8|84324.6|84274.6|46
1620339350000|2021-05-06 22:15:50|84324.6|84274.6|84334.5|84261.8|84337.2|84279.5|84322.2|84259.8|52
1620339360000|2021-05-06 22:16:00|84323.4|84273.4|84324.3|84274.3|84339.4|84276.3|84322.9|84259|57
1620339370000|2021-05-06 22:16:10|84323.9|84273.9|84332.8|84260.4|84335.9|84275.2|84321.2|84260.1|39
1620339380000|2021-05-06 22:16:20|84331.5|84258.4|84321.3|84271.3|84339.7|84278.9|84321.3|84258.4|49
1620339390000|2021-05-06 22:16:30|84330.3|84259.9|84331.6|84255.1|84337|84277.1|84318.4|84255.1|51
1620339400000|2021-05-06 22:16:40|84329.4|84259.1|84329.1|84258.6|84336.1|84275.9|84323.3|84251.3|14
1620339410000|2021-05-06 22:16:50|84333.8|84253.3|84318|84268|84334|84269.3|84316.2|84251.5|67
1620339420000|2021-05-06 22:17:00|84318.7|84268.7|84333.3|84258|84334.4|84272|84318.4|84253.9|60
1620339430000|2021-05-06 22:17:10|84320.3|84270.3|84321.6|84271.6|84332.8|84271.6|84318.7|84254.4|46
1620339440000|2021-05-06 22:17:20|84320.3|84270.3|84336.3|84258.8|84337.4|84275.7|84320.3|84258.4|36
1620339450000|2021-05-06 22:17:30|84335.8|84275.7|84333.1|84260.4|84338.7|84277.1|84321|84257.9|61
1620339460000|2021-05-06 22:17:40|84331.9|84259.1|84326.8|84276.8|84340.4|84277.2|84321.2|84252.4|71
1620339470000|2021-05-06 22:17:50|84326.1|84276.1|84327|84277|84344.2|84277.5|84323.1|84261.6|71
1620339480000|2021-05-06 22:18:00|84326.8|84276.8|84335.7|84260.5|84341.4|84276.8|84321.4|84260|74
1620339490000|2021-05-06 22:18:10|84335.6|84261.4|84328.6|84278.6|84336.4|84280.4|84323.2|84261.2|59
1620339500000|2021-05-06 22:18:20|84325.9|84275.9|84339.9|84256.1|84339.9|84284|84323.6|84256.1|52
1620339510000|2021-05-06 22:18:30|84327.9|84277.9|84329.1|84279.1|84346.4|84282.9|84326|84269.8|60
1620339520000|2021-05-06 22:18:40|84329.5|84279.5|84329.3|84279.3|84347.8|84283.3|84326.4|84267.4|74
1620339530000|2021-05-06 22:18:50|84329.4|84279.4|84343.5|84270.7|84345.2|84283.1|84325.1|84267|74
1620339540000|2021-05-06 22:19:00|84341.2|84270.2|84329.8|84279.8|84343.7|84281.3|84323.6|84264.6|78
1620339550000|2021-05-06 22:19:10|84330.2|84280.2|84326.4|84276.4|84344.5|84282.4|84325.8|84268.6|77
1620339560000|2021-05-06 22:19:20|84326.3|84276.3|84326.2|84276.2|84332.3|84282.3|84325.1|84275.1|75
1620339570000|2021-05-06 22:19:30|84325.8|84275.8|84327.3|84277.3|84344.4|84284|84324.7|84262.9|78
1620339580000|2021-05-06 22:19:40|84326.3|84276.3|84324.6|84274.6|84344.7|84277.8|84322.8|84261|74
1620339590000|2021-05-06 22:19:50|84324.8|84274.8|84325.4|84275.4|84343.1|84276.3|84322.8|84260.6|73
1620339600000|2021-05-06 22:20:00|84325.5|84275.5|84335.7|84285.7|84335.7|84285.7|84324|84263|65
1620339610000|2021-05-06 22:20:10|84335|84285|84334.1|84284.1|84346|84288.3|84327.9|84272.7|77
1620339620000|2021-05-06 22:20:20|84332.2|84282.2|84328.7|84278.7|84350.1|84289|84327|84270.1|76
1620339630000|2021-05-06 22:20:30|84328.5|84278.5|84329.9|84279.9|84348.3|84282.5|84325.9|84269.3|71
1620339640000|2021-05-06 22:20:40|84330|84280|84345.1|84269.7|84349.7|84281.5|84326|84265.6|67
1620339650000|2021-05-06 22:20:50|84346.4|84270.2|84330.4|84280.4|84346.9|84281.6|84324.4|84263.3|76
1620339660000|2021-05-06 22:21:00|84342.6|84269.1|84325.9|84275.9|84342.8|84282.6|84325.6|84265.2|75
1620339670000|2021-05-06 22:21:10|84326.5|84276.5|84325.4|84275.4|84337.5|84279.6|84325.1|84266|75
1620339680000|2021-05-06 22:21:20|84325.5|84275.5|84327.3|84277.3|84341.4|84282.9|84323.3|84267.4|72
1620339690000|2021-05-06 22:21:30|84329.3|84279.3|84337.5|84266.6|84337.5|84283.7|84326|84266.6|75
1620339700000|2021-05-06 22:21:40|84338.2|84266|84327.2|84277.2|84350.2|84281.5|84325.4|84262.9|75
1620339710000|2021-05-06 22:21:50|84326.6|84276.6|84329.8|84279.8|84348.1|84281.1|84326.6|84266.2|76
1620339720000|2021-05-06 22:22:00|84329.6|84279.6|84339.6|84268.1|84349|84281.2|84328.2|84265.7|77
1620339730000|2021-05-06 22:22:10|84329.8|84279.8|84340.8|84269.8|84347.5|84280.6|84325.9|84266.5|79
1620339740000|2021-05-06 22:22:20|84340.2|84268.8|84331.7|84281.7|84346.4|84283.7|84327.1|84267.1|75
1620339750000|2021-05-06 22:22:30|84331.5|84281.5|84330.7|84280.7|84348|84284.7|84327.2|84268.7|76
1620339760000|2021-05-06 22:22:40|84328.6|84278.6|84330.8|84280.8|84352.4|84286.6|84327.4|84266.6|77
1620339770000|2021-05-06 22:22:50|84330.1|84280.1|84344.3|84260.2|84345.1|84283.2|84327.2|84260.2|76
1620339780000|2021-05-06 22:23:00|84343.1|84260.3|84340.7|84265.9|84351.3|84281.4|84326.6|84260.3|74
1620339790000|2021-05-06 22:23:10|84340.2|84265.4|84330.4|84280.4|84343.2|84285.7|84327|84265|75
1620339800000|2021-05-06 22:23:20|84330.9|84280.9|84346.1|84271.4|84352|84287.1|84328.1|84269.2|74
1620339810000|2021-05-06 22:23:30|84333.4|84283.4|84331.4|84281.4|84353.1|84289.5|84329.2|84267|75
1620339820000|2021-05-06 22:23:40|84331.6|84281.6|84332.1|84282.1|84354.7|84287.8|84329.2|84268.2|80
1620339830000|2021-05-06 22:23:50|84330.2|84280.2|84330.6|84280.6|84348.8|84283.8|84328|84266.5|73
1620339840000|2021-05-06 22:24:00|84349.7|84273|84330.7|84280.7|84349.7|84284.7|84329|84267.7|69
1620339850000|2021-05-06 22:24:10|84329.8|84279.8|84330.8|84280.8|84341.6|84285.9|84328.8|84267.8|70
1620339860000|2021-05-06 22:24:20|84330.6|84280.6|84330.9|84280.9|84348.4|84289.3|84329.5|84277.6|75
1620339870000|2021-05-06 22:24:30|84330.5|84280.5|84333.3|84283.3|84337|84287|84329.4|84279.4|66
1620339880000|2021-05-06 22:24:40|84339.1|84262|84330.9|84280.9|84341.1|84281.6|84328.3|84262|32
1620339890000|2021-05-06 22:24:50|84329.9|84279.9|84330.5|84280.5|84340.1|84281.4|84328.2|84268.8|64
1620339900000|2021-05-06 22:25:00|84330|84280|84329|84279|84341.7|84282|84326.5|84265.8|68
1620339910000|2021-05-06 22:25:10|84329.4|84279.4|84331.1|84281.1|84342.7|84283.3|84326.7|84265.6|70
1620339920000|2021-05-06 22:25:20|84332.3|84282.3|84338.4|84267|84349.2|84286.5|84327.7|84264.5|66
1620339930000|2021-05-06 22:25:30|84338.1|84266.7|84327.9|84277.9|84347.6|84283|84327.7|84266.7|71
1620339940000|2021-05-06 22:25:40|84328.3|84278.3|84337.8|84265.7|84341.7|84281|84326|84263|70
1620339950000|2021-05-06 22:25:50|84338.9|84265.4|84326.7|84276.7|84339|84277.6|84326.6|84262.2|67
1620339960000|2021-05-06 22:26:00|84327.4|84277.4|84330.9|84280.9|84345.7|84282.1|84326.1|84265|79
1620339970000|2021-05-06 22:26:10|84331.5|84281.5|84333.8|84283.8|84356.6|84287.7|84326.5|84268.7|67
1620339980000|2021-05-06 22:26:20|84333.9|84283.9|84330.9|84280.9|84355.4|84290.1|84328.8|84269.6|74
1620339990000|2021-05-06 22:26:30|84331.2|84281.2|84331.5|84281.5|84334.4|84284.4|84330.6|84280.6|67
1620340000000|2021-05-06 22:26:40|84332.5|84282.5|84326.4|84276.4|84332.9|84282.9|84326.3|84276.3|67
1620340010000|2021-05-06 22:26:50|84326.8|84276.8|84327.7|84277.7|84329.3|84279.3|84325.3|84275.3|65
1620340020000|2021-05-06 22:27:00|84327.2|84277.2|84331|84281|84331.5|84281.5|84323.2|84273.2|46
1620340030000|2021-05-06 22:27:10|84331.4|84281.4|84330|84280|84334|84284|84327.4|84277.4|73
1620340040000|2021-05-06 22:27:20|84333.1|84283.1|84339.2|84266.5|84348.4|84283.1|84326|84264.3|70
1620340050000|2021-05-06 22:27:30|84339|84277.2|84328.2|84278.2|84340|84280.2|84325.5|84267|67
1620340060000|2021-05-06 22:27:40|84329.8|84279.8|84327.5|84277.5|84341|84280.2|84325.1|84262.2|68
1620340070000|2021-05-06 22:27:50|84327.6|84277.6|84331.6|84281.6|84339.2|84281.8|84324.7|84261.1|52
1620340080000|2021-05-06 22:28:00|84331|84281|84341|84263.7|84347.6|84281|84326.6|84259.9|71
1620340090000|2021-05-06 22:28:10|84348.3|84261.9|84342.5|84271|84349.4|84280.7|84326.1|84261.9|61
1620340100000|2021-05-06 22:28:20|84348.2|84262.8|84323.5|84273.5|84348.7|84276.2|84323.3|84262.8|44
1620340110000|2021-05-06 22:28:30|84322.8|84272.8|84321.8|84271.8|84333.7|84276|84321.8|84261.4|19
1620340120000|2021-05-06 22:28:40|84333.1|84262|84324|84274|84335.6|84274.5|84323.1|84260.8|16
1620340130000|2021-05-06 22:28:50|84323.7|84273.7|84324.2|84274.2|84336.5|84274.3|84322.7|84262.4|13
1620340140000|2021-05-06 22:29:00|84334.5|84263.9|84334|84263.2|84334.8|84274|84322|84262|14
1620340150000|2021-05-06 22:29:10|84339.7|84252.9|84324.5|84274.5|84339.7|84276.8|84322.7|84252.9|13
1620340160000|2021-05-06 22:29:20|84321.2|84271.2|84321.1|84271.1|84334.9|84274.9|84321.1|84264.8|12
1620340170000|2021-05-06 22:29:30|84331|84259.1|84322.8|84272.8|84335.3|84273.4|84321.1|84259.1|17
1620340180000|2021-05-06 22:29:40|84322.6|84272.6|84320.7|84270.7|84324.4|84274.4|84320.7|84270.7|15
1620340190000|2021-05-06 22:29:50|84321.1|84271.1|84320.2|84270.2|84323.4|84273.4|84320.2|84270.2|9
1620340200000|2021-05-06 22:30:00|84319.1|84269.1|84325.8|84275.8|84347.8|84275.8|84319.1|84254.3|49
1620340210000|2021-05-06 22:30:10|84335.7|84262.3|84339.4|84256|84340.4|84276.1|84324.4|84256|31
1620340220000|2021-05-06 22:30:20|84338.9|84257.3|84334.2|84262.7|84338.9|84275.1|84325.1|84257.3|14
1620340230000|2021-05-06 22:30:30|84334.6|84263.5|84323.5|84273.5|84334.9|84277.1|84323|84261|18
1620340240000|2021-05-06 22:30:40|84331.8|84261.4|84331.9|84281.9|84333.2|84283.2|84323.1|84261|42
1620340250000|2021-05-06 22:30:50|84331.7|84281.7|84334.7|84284.7|84337.8|84284.7|84324.8|84267.7|24
1620340260000|2021-05-06 22:31:00|84334.6|84284.6|84328.3|84278.3|84342.2|84284.6|84328.3|84264.9|10
1620340270000|2021-05-06 22:31:10|84337.5|84267.3|84327.1|84277.1|84343.2|84279.1|84326.8|84265.8|17
1620340280000|2021-05-06 22:31:20|84325.8|84275.8|84325.8|84275.8|84339.8|84277.1|84325.8|84263.3|9
1620340290000|2021-05-06 22:31:30|84336.5|84263.5|84335|84249|84344.3|84282.9|84325.4|84249|18
1620340300000|2021-05-06 22:31:40|84336|84250|84325.7|84275.7|84336|84279.4|84325.7|84250|23
1620340310000|2021-05-06 22:31:50|84324.7|84274.7|84340.1|84266|84342.5|84279.3|84324.7|84265.9|26
1620340320000|2021-05-06 22:32:00|84340.2|84265.6|84326.1|84276.1|84340.6|84279|84324.8|84265.6|53
1620340330000|2021-05-06 22:32:10|84326|84276|84326.2|84276.2|84338.3|84279.3|84324.8|84266.9|60
1620340340000|2021-05-06 22:32:20|84326|84276|84327.2|84277.2|84328.8|84278.8|84325.5|84275.5|54
1620340350000|2021-05-06 22:32:30|84326.7|84276.7|84328.3|84278.3|84330.1|84280.1|84326.7|84276.7|39
1620340360000|2021-05-06 22:32:40|84328.5|84278.5|84327.6|84277.6|84344.4|84287.4|84327.4|84265.5|20
1620340370000|2021-05-06 22:32:50|84358.3|84259.6|84324.8|84274.8|84367.9|84288.4|84324.5|84259.6|36
1620340380000|2021-05-06 22:33:00|84325.4|84275.4|84323.8|84273.8|84339|84276.7|84323|84268.7|64
1620340390000|2021-05-06 22:33:10|84324.2|84274.2|84325.1|84253.4|84344.4|84275.7|84321.7|84253.3|67
1620340400000|2021-05-06 22:33:20|84329.1|84252.8|84327.5|84248.7|84333.8|84266.9|84312.5|84248.7|48
1620340410000|2021-05-06 22:33:30|84328.4|84251.3|84327.8|84252.7|84331.9|84268.9|84315.3|84250.6|62
1620340420000|2021-05-06 22:33:40|84328.6|84251.4|84316.7|84266.7|84331.2|84267.9|84314|84250|25
1620340430000|2021-05-06 22:33:50|84316.9|84266.9|84320.1|84270.1|84331.6|84270.1|84310.7|84252.7|63
1620340440000|2021-05-06 22:34:00|84319.8|84269.8|84319.7|84269.7|84331.3|84271.7|84315.9|84258.3|49
1620340450000|2021-05-06 22:34:10|84322|84272|84329.4|84257.7|84335.2|84272|84317|84254.1|26
1620340460000|2021-05-06 22:34:20|84329.5|84256|84329|84253.4|84334.7|84267.7|84309.6|84250.2|67
1620340470000|2021-05-06 22:34:30|84328.3|84253.7|84329.7|84255.8|84334.5|84264.8|84314.8|84251.5|49
1620340480000|2021-05-06 22:34:40|84329|84254.3|84318.6|84268.6|84337.9|84271.7|84314.6|84252.3|42
1620340490000|2021-05-06 22:34:50|84333.9|84255.6|84328.8|84256.2|84336.2|84267|84314.2|84252.2|49
1620340500000|2021-05-06 22:35:00|84316.9|84266.9|84332.4|84257|84338.6|84273.4|84314.6|84254.7|49
1620340510000|2021-05-06 22:35:10|84329.2|84253.8|84330.6|84256|84334.5|84257.5|84328.2|84250.7|19
1620340520000|2021-05-06 22:35:20|84330.7|84254.5|84331.1|84252.3|84333.3|84268.4|84313.8|84251.6|48
1620340530000|2021-05-06 22:35:30|84330.3|84251.7|84328.1|84254.1|84332.1|84268.8|84317.5|84251.7|40
1620340540000|2021-05-06 22:35:40|84328.8|84257.4|84318|84268|84336.6|84271.8|84315.7|84252.5|35
1620340550000|2021-05-06 22:35:50|84314.2|84264.2|84326.5|84253.9|84338.7|84274.8|84313.8|84252.2|43
1620340560000|2021-05-06 22:36:00|84326.3|84254.5|84328.3|84255.8|84335.5|84273.4|84313.8|84252.1|54
1620340570000|2021-05-06 22:36:10|84333.9|84255.1|84327.6|84256.7|84333.9|84269.9|84315.2|84254|46
1620340580000|2021-05-06 22:36:20|84328.9|84256|84325.5|84251.2|84331.4|84267.8|84311.6|84248.3|51
1620340590000|2021-05-06 22:36:30|84326.8|84248.6|84330.7|84254.6|84338|84269.4|84315.4|84248.6|53
1620340600000|2021-05-06 22:36:40|84329.5|84254.1|84316.8|84266.8|84338.5|84272.9|84315.2|84253.9|54
1620340610000|2021-05-06 22:36:50|84330.1|84259.1|84333.5|84257.6|84334.3|84260.2|84325.5|84251.2|45
1620340620000|2021-05-06 22:37:00|84334.3|84258.5|84330|84255.1|84335.9|84267.4|84314.7|84250.7|50
1620340630000|2021-05-06 22:37:10|84329.8|84252.5|84329.8|84254.5|84332.6|84266.1|84316.1|84252.1|44
1620340640000|2021-05-06 22:37:20|84330.4|84254.3|84328.2|84257.9|84334.5|84268.1|84315.6|84251.4|47
1620340650000|2021-05-06 22:37:30|84317.1|84267.1|84331.4|84260.2|84336|84272.7|84316.5|84254.8|45
1620340660000|2021-05-06 22:37:40|84333|84260.3|84319.9|84269.9|84337.3|84272.3|84316.6|84258.5|41
1620340670000|2021-05-06 22:37:50|84319.3|84269.3|84330.3|84256.3|84336.2|84274|84319|84255.4|43
1620340680000|2021-05-06 22:38:00|84330|84256.2|84319.6|84269.6|84334|84272.8|84315.7|84255.6|45
1620340690000|2021-05-06 22:38:10|84319.5|84269.5|84329.6|84254|84331.9|84272.7|84315.4|84254|26
1620340700000|2021-05-06 22:38:20|84329.9|84253.3|84316.9|84266.9|84334.2|84267.9|84316.9|84253.3|40
1620340710000|2021-05-06 22:38:30|84331.2|84259.6|84339|84265.6|84340.1|84276.2|84316.6|84254.2|65
1620340720000|2021-05-06 22:38:40|84341.4|84264.3|84330.1|84259.6|84341.4|84279.9|84318.1|84255.4|57
1620340730000|2021-05-06 22:38:50|84322.8|84272.8|84331.6|84258.7|84335|84272.8|84318.3|84256.5|74
1620340740000|2021-05-06 22:39:00|84331.7|84259|84337.4|84258.7|84343.6|84273.9|84320.2|84256|50
1620340750000|2021-05-06 22:39:10|84337.9|84258.2|84337.7|84261.6|84343.6|84273|84320.3|84254.8|45
1620340760000|2021-05-06 22:39:20|84336.5|84264.7|84324.6|84274.6|84337.7|84276.8|84322.8|84262.6|22
1620340770000|2021-05-06 22:39:30|84324.5|84274.5|84323.3|84273.3|84343.2|84275.6|84319.7|84257.3|35
1620340780000|2021-05-06 22:39:40|84333.6|84262.4|84336.6|84257.5|84347.8|84273.9|84318.4|84256.9|57
1620340790000|2021-05-06 22:39:50|84334.9|84256.8|84334.3|84257.6|84339.5|84259.4|84333.2|84255.5|40
1620340800000|2021-05-06 22:40:00|84334.7|84259.3|84334.8|84264.3|84340.3|84264.3|84331.7|84256.4|48
1620340810000|2021-05-06 22:40:10|84334.1|84263.5|84326.4|84276.4|84338.7|84278.8|84322.8|84257.5|53
1620340820000|2021-05-06 22:40:20|84325.3|84275.3|84333.5|84263.5|84341.9|84275.3|84319.7|84258.4|33
1620340830000|2021-05-06 22:40:30|84333.3|84259.6|84343.2|84260.2|84343.6|84273.6|84322.3|84258.6|23
1620340840000|2021-05-06 22:40:40|84328|84278|84335.5|84256|84347.8|84278|84322.8|84252.8|53
1620340850000|2021-05-06 22:40:50|84335.7|84256.2|84334.5|84258.6|84340.6|84260.7|84330.1|84253.6|28
1620340860000|2021-05-06 22:41:00|84333.8|84259.1|84323.5|84273.5|84336.1|84275|84321.4|84255.7|28
1620340870000|2021-05-06 22:41:10|84323.2|84273.2|84335|84259.1|84344.9|84273.9|84320.3|84257|54
1620340880000|2021-05-06 22:41:20|84335.6|84259.9|84336.6|84264|84338.1|84274.7|84322.5|84257.4|50
1620340890000|2021-05-06 22:41:30|84326.6|84276.6|84339.9|84259.8|84341.2|84276.6|84320.7|84258.1|31
1620340900000|2021-05-06 22:41:40|84341|84258.6|84323.7|84273.7|84341|84275.7|84323.7|84258.6|16
1620340910000|2021-05-06 22:41:50|84323.2|84273.2|84333.3|84261|84338.1|84273.2|84322.5|84256.8|41
1620340920000|2021-05-06 22:42:00|84334.8|84260.1|84319.4|84269.4|84336.7|84274.8|84318.9|84254.1|52
1620340930000|2021-05-06 22:42:10|84331.5|84259.3|84331.4|84252.7|84335.5|84272|84320.3|84252.1|35
1620340940000|2021-05-06 22:42:20|84331.8|84252.6|84330.9|84257.1|84335.9|84259|84326.9|84250.5|62
1620340950000|2021-05-06 22:42:30|84330.6|84256.8|84328.2|84255.9|84343.2|84256.8|84328.1|84249.7|41
1620340960000|2021-05-06 22:42:40|84328.4|84256.3|84333.5|84258.4|84343.7|84270.5|84318.3|84254.4|11
1620340970000|2021-05-06 22:42:50|84334.2|84255|84326.3|84276.3|84342.1|84277.4|84317.2|84254.4|47
1620340980000|2021-05-06 22:43:00|84326.9|84276.9|84333.3|84257.8|84344.1|84276.9|84316.9|84245.5|36
1620340990000|2021-05-06 22:43:10|84332.7|84258|84315.4|84265.4|84332.7|84277.5|84315.4|84253.3|26
1620341000000|2021-05-06 22:43:20|84325.2|84254.7|84331.3|84252.3|84337.4|84271.9|84314.2|84248.3|61
1620341010000|2021-05-06 22:43:30|84329|84251.6|84324.3|84253.1|84337|84254.2|84324.3|84249.8|42
1620341020000|2021-05-06 22:43:40|84324.6|84250.9|84333.4|84250.8|84333.4|84264.9|84313.5|84250.6|17
1620341030000|2021-05-06 22:43:50|84331.1|84251.1|84318.5|84268.5|84333.9|84268.5|84311.8|84250.7|42
1620341040000|2021-05-06 22:44:00|84321.9|84271.9|84314.6|84264.6|84337.1|84271.9|84314|84248.5|42
1620341050000|2021-05-06 22:44:10|84315|84265|84338.4|84254.8|84338.4|84267|84315|84249|11
1620341060000|2021-05-06 22:44:20|84337.1|84254.7|84325.5|84252.9|84337.1|84267.8|84313.7|84252.9|48
1620341070000|2021-05-06 22:44:30|84315|84265|84323.4|84251.9|84327.3|84265|84312.4|84247.8|33
1620341080000|2021-05-06 22:44:40|84323.3|84252.1|84327.6|84254.5|84327.6|84264.2|84313|84249.7|16
1620341090000|2021-05-06 22:44:50|84328.7|84251.8|84315.8|84265.8|84336.7|84267.9|84311.9|84251.8|44
1620341100000|2021-05-06 22:45:00|84316.8|84266.8|84327.3|84254.5|84330.5|84268.4|84310.9|84251.3|68
1620341110000|2021-05-06 22:45:10|84327.9|84255.8|84330.3|84254.3|84335.3|84271|84315.9|84254|46
1620341120000|2021-05-06 22:45:20|84330.7|84254.8|84317.3|84267.3|84332.7|84269.3|84316.8|84251.2|42
1620341130000|2021-05-06 22:45:30|84317.4|84267.4|84328.7|84254.9|84331.2|84269.5|84315.1|84254.3|44
1620341140000|2021-05-06 22:45:40|84328.8|84256.5|84326.9|84254.9|84330.9|84268.6|84314.8|84253.7|14
1620341150000|2021-05-06 22:45:50|84326.2|84254.7|84327.1|84256.4|84336.3|84269.9|84316.1|84254.7|45
1620341160000|2021-05-06 22:46:00|84319|84269|84335.1|84257.5|84340|84269.8|84315.7|84253.2|37
1620341170000|2021-05-06 22:46:10|84332.2|84260.3|84330.8|84256.8|84334.3|84273.1|84318|84253.3|43
1620341180000|2021-05-06 22:46:20|84330.7|84257.6|84332.5|84259.4|84335.1|84270.7|84320.4|84254.7|15
1620341190000|2021-05-06 22:46:30|84332.2|84261.6|84322.8|84272.8|84333|84274.4|84321.6|84260.3|22
1620341200000|2021-05-06 22:46:40|84332.7|84282.7|84329.1|84256.9|84336.7|84282.7|84316.1|84253.8|70
1620341210000|2021-05-06 22:46:50|84317|84267|84329.1|84258.7|84341.8|84272|84315.4|84254.7|68
1620341220000|2021-05-06 22:47:00|84318.1|84268.1|84321.6|84271.6|84341|84271.7|84318.1|84254.4|37
1620341230000|2021-05-06 22:47:10|84320.2|84270.2|84320.3|84270.3|84339.7|84272.6|84318.5|84257|53
1620341240000|2021-05-06 22:47:20|84331.6|84259.1|84319|84269|84334.7|84270.7|84318.4|84254.6|23
1620341250000|2021-05-06 22:47:30|84317.6|84267.6|84319.8|84269.8|84331.8|84270.7|84317.6|84254.7|24
1620341260000|2021-05-06 22:47:40|84330.9|84259.6|84320|84270|84331|84272.3|84317.8|84257.8|32
1620341270000|2021-05-06 22:47:50|84319.6|84269.6|84326.4|84255.7|84331.9|84269.6|84311.8|84251.4|62
1620341280000|2021-05-06 22:48:00|84315.1|84265.1|84324.7|84253.7|84339.5|84268.2|84313.2|84252.3|65
1620341290000|2021-05-06 22:48:10|84328.6|84254|84327.9|84253.6|84332.6|84265.5|84313.3|84250.6|41
1620341300000|2021-05-06 22:48:20|84328|84256.8|84330.3|84256.4|84332.5|84268.8|84315.4|84252|44
1620341310000|2021-05-06 22:48:30|84332.9|84254.6|84332.5|84254.1|84334.3|84266.2|84313.6|84253.7|23
1620341320000|2021-05-06 22:48:40|84328.4|84251.3|84327.8|84256.4|84328.4|84267.2|84314.6|84251.3|15
1620341330000|2021-05-06 22:48:50|84328.4|84253.1|84332.1|84254.2|84332.1|84273.1|84315.5|84252.1|25
1620341340000|2021-05-06 22:49:00|84332.8|84254.4|84329.3|84254.3|84332.8|84257.4|84326|84251.6|25
1620341350000|2021-05-06 22:49:10|84327.5|84256.7|84314.5|84264.5|84327.5|84268.8|84313.3|84251|21
1620341360000|2021-05-06 22:49:20|84325.6|84252.8|84324.3|84253.9|84325.6|84264.6|84313.2|84252.8|13
1620341370000|2021-05-06 22:49:30|84324.6|84250.7|84315.2|84265.2|84330.5|84267.2|84313.6|84250.3|24
1620341380000|2021-05-06 22:49:40|84315.4|84265.4|84325.4|84253.5|84328.5|84268.6|84314.4|84250|59
1620341390000|2021-05-06 22:49:50|84326.9|84255.3|84329.1|84253.5|84330.2|84267.4|84312.5|84250.5|58
1620341400000|2021-05-06 22:50:00|84329.5|84252.9|84318.6|84268.6|84329.7|84270.3|84314.6|84252.3|28
1620341410000|2021-05-06 22:50:10|84319.6|84269.6|84320.5|84270.5|84332.8|84271.3|84317.2|84251.7|47
1620341420000|2021-05-06 22:50:20|84321.3|84271.3|84330.7|84257.1|84332.9|84272.2|84315|84254|27
1620341430000|2021-05-06 22:50:30|84330.6|84253.4|84331|84254|84334.6|84258|84326.1|84249.2|70
1620341440000|2021-05-06 22:50:40|84330.9|84253.9|84330.8|84255.5|84333.2|84270.8|84314.3|84250.7|71
1620341450000|2021-05-06 22:50:50|84319|84255.6|84328.8|84257.6|84335.7|84270.3|84314.2|84248.1|19
1620341460000|2021-05-06 22:51:00|84318.8|84268.8|84332.6|84253.9|84333.7|84269.9|84318.8|84252.6|19
1620341470000|2021-05-06 22:51:10|84332|84252|84319.1|84269.1|84336.1|84272.1|84316|84251.6|35
1620341480000|2021-05-06 22:51:20|84319.4|84269.4|84318.8|84268.8|84337.4|84271.7|84316.4|84256.8|43
1620341490000|2021-05-06 22:51:30|84317.8|84267.8|84331.8|84256.9|84335.7|84267.8|84315.5|84249.8|50
1620341500000|2021-05-06 22:51:40|84328.1|84257.5|84330|84253.8|84336|84271.7|84315|84251.1|56
1620341510000|2021-05-06 22:51:50|84329.6|84258.2|84330|84258.6|84333.1|84270.6|84317.3|84256.4|12
1620341520000|2021-05-06 22:52:00|84329.3|84258.9|84318.6|84268.6|84332|84268.6|84318.2|84253.4|11
1620341530000|2021-05-06 22:52:10|84328.7|84257.6|84318.6|84268.6|84341.2|84268.9|84316.7|84254.2|17
1620341540000|2021-05-06 22:52:20|84318.5|84268.5|84329|84257|84335.2|84271.1|84314.1|84254.2|17
1620341550000|2021-05-06 22:52:30|84330.5|84255.4|84319.9|84269.9|84333.4|84270|84316|84255.4|24
1620341560000|2021-05-06 22:52:40|84319.7|84269.7|84319.6|84269.6|84335.2|84271.3|84316|84257.8|16
1620341570000|2021-05-06 22:52:50|84330.5|84256.1|84331.3|84257.4|84337.7|84273|84315.7|84254.5|31
1620341580000|2021-05-06 22:53:00|84333.4|84257.5|84330.5|84260.1|84333.7|84274.4|84319.4|84257.5|17
1620341590000|2021-05-06 22:53:10|84330.8|84259.9|84329.7|84254.5|84331|84266.5|84313.8|84253.8|14
1620341600000|2021-05-06 22:53:20|84330.6|84255.8|84331.4|84254.3|84339.7|84268.8|84314.7|84250.1|31
1620341610000|2021-05-06 22:53:30|84330.3|84257.2|84329.9|84258.1|84338.3|84271.6|84316.9|84254.4|34
1620341620000|2021-05-06 22:53:40|84329.8|84258|84330.1|84256.4|84331.6|84270.8|84315|84254.7|24
1620341630000|2021-05-06 22:53:50|84328.2|84256.3|84332.4|84258.4|84337.8|84269.4|84317.6|84249.7|54
1620341640000|2021-05-06 22:54:00|84332.2|84268.8|84330.1|84253.9|84332.2|84274|84315.1|84251.7|62
1620341650000|2021-05-06 22:54:10|84329.8|84254.1|84332.8|84253.9|84337.2|84266.9|84314.8|84250.4|27
1620341660000|2021-05-06 22:54:20|84332.4|84252.2|84332.2|84254.9|84338|84269.5|84317.1|84250.8|22
1620341670000|2021-05-06 22:54:30|84330.9|84253.5|84332.4|84260.5|84332.6|84270.4|84318.1|84253.5|11
1620341680000|2021-05-06 22:54:40|84332.1|84261|84330.7|84260.4|84334.7|84270.6|84319.9|84258.7|14
1620341690000|2021-05-06 22:54:50|84331.7|84261.3|84332.2|84259.2|84345.6|84274.9|84317.1|84255.3|22
1620341700000|2021-05-06 22:55:00|84332.4|84259.6|84333.9|84259.2|84339.7|84274.8|84316.7|84257.4|22
1620341710000|2021-05-06 22:55:10|84343.7|84262.9|84318.7|84268.7|84351.4|84270.9|84318.1|84246|23
1620341720000|2021-05-06 22:55:20|84319.2|84269.2|84333.2|84257|84336|84271.1|84318.8|84256.4|30
1620341730000|2021-05-06 22:55:30|84333|84256.8|84329.2|84255|84333.4|84270.7|84316|84255|22
1620341740000|2021-05-06 22:55:40|84329|84254.8|84330.4|84259|84338.3|84270.5|84314.7|84254.8|30
1620341750000|2021-05-06 22:55:50|84320.3|84270.3|84329.3|84258.7|84330|84273.2|84315.5|84258.4|17
1620341760000|2021-05-06 22:56:00|84336.3|84258.8|84337.3|84252.8|84337.3|84272.4|84319|84252.8|46
1620341770000|2021-05-06 22:56:10|84335.6|84253.5|84333.1|84258.8|84335.6|84274.4|84321.3|84253.5|19
1620341780000|2021-05-06 22:56:20|84332.7|84258.6|84332.8|84259.4|84333.1|84274.9|84320.2|84258.6|8
1620341790000|2021-05-06 22:56:30|84321.6|84271.6|84323.5|84273.5|84349.9|84275.7|84320.1|84257.6|18
1620341800000|2021-05-06 22:56:40|84329.6|84254.3|84334.6|84259.8|84339.2|84276.8|84320.8|84245.2|13
1620341810000|2021-05-06 22:56:50|84321.3|84271.3|84335.3|84261.7|84336|84271.3|84321.3|84261.1|5
1620341820000|2021-05-06 22:57:00|84323|84273|84336.2|84259.1|84340.3|84273|84323|84254.5|10
1620341830000|2021-05-06 22:57:10|84322.3|84272.3|84320.8|84270.8|84335.5|84276.1|84318.9|84255.5|24
1620341840000|2021-05-06 22:57:20|84321.2|84271.2|84333.6|84256.3|84333.6|84273.6|84316.7|84254.8|28
1620341850000|2021-05-06 22:57:30|84333.3|84256.5|84332|84258.1|84338|84258.1|84327.5|84253.9|24
1620341860000|2021-05-06 22:57:40|84332.7|84258.3|84321.6|84271.6|84332.8|84273.1|84321.1|84258.3|8
1620341870000|2021-05-06 22:57:50|84320.9|84270.9|84334|84254.5|84335.4|84270.9|84320.9|84252.1|5
1620341880000|2021-05-06 22:58:00|84334.4|84251.2|84330.8|84255.2|84334.4|84270.6|84317.2|84251.2|24
1620341890000|2021-05-06 22:58:10|84331.2|84255.5|84330.6|84256.7|84331.2|84271.4|84321.4|84255.5|10
1620341900000|2021-05-06 22:58:20|84329.3|84258.1|84317.4|84267.4|84329.3|84270.7|84317|84258.1|7
1620341910000|2021-05-06 22:58:30|84328.2|84256.8|84329.6|84255.9|84329.6|84256.8|84328.2|84255.9|2
1620341920000|2021-05-06 22:58:40|84326.9|84252.8|84325.3|84252.7|84326.9|84266.5|84316.1|84252.7|7
1620341930000|2021-05-06 22:58:50|84328.3|84250.7|84329.1|84254.1|84336.1|84270.4|84318.4|84245.4|10
1620341940000|2021-05-06 22:59:00|84330.5|84251.9|84326.3|84255.7|84336.8|84269|84316.1|84251.9|23
1620341950000|2021-05-06 22:59:10|84327.4|84255.6|84317.4|84267.4|84329.2|84269|84315.8|84255.6|19
1620341960000|2021-05-06 22:59:20|84317.8|84267.8|84328.6|84255.7|84332.2|84271.3|84316.9|84252.9|31
1620341970000|2021-05-06 22:59:30|84317.7|84267.7|84330.7|84260.6|84330.7|84269.3|84317.7|84253.6|15
1620341980000|2021-05-06 22:59:40|84319|84269|84328.4|84256.5|84333.1|84271.5|84316.8|84252.1|35
1620341990000|2021-05-06 22:59:50|84329.2|84253.1|84317.9|84267.9|84333.8|84270.6|84317.6|84252.1|32
1620342000000|2021-05-06 23:00:00|84319.4|84269.4|84326.4|84255.7|84332.4|84271.7|84318.3|84255.7|51
1620342010000|2021-05-06 23:00:10|84315.5|84265.5|84319.6|84269.6|84326.4|84269.8|84315.1|84254.6|48
1620342020000|2021-05-06 23:00:20|84318.6|84268.6|84315.2|84265.2|84322.9|84272.9|84313.7|84263.7|25
1620342030000|2021-05-06 23:00:30|84316.5|84266.5|84315.6|84265.6|84317.8|84267.8|84312.7|84262.7|21
1620342040000|2021-05-06 23:00:40|84315|84265|84316.7|84266.7|84317.7|84267.7|84314.6|84264.6|9
1620342050000|2021-05-06 23:00:50|84313.6|84263.6|84316|84266|84317.1|84267.1|84313.6|84263.6|5
1620342060000|2021-05-06 23:01:00|84316.8|84266.8|84319|84269|84319.5|84269.5|84313.8|84263.8|8
1620342070000|2021-05-06 23:01:10|84319.5|84269.5|84316.2|84266.2|84326.1|84270.2|84315.6|84255.2|32
1620342080000|2021-05-06 23:01:20|84314.8|84264.8|84313.5|84263.5|84323.3|84267.6|84313.5|84252|28
1620342090000|2021-05-06 23:01:30|84314.5|84264.5|84317|84267|84318.7|84268.7|84314.5|84264.5|13
1620342100000|2021-05-06 23:01:40|84316.5|84266.5|84317.6|84267.6|84319.7|84269.7|84314.5|84264.5|16
1620342110000|2021-05-06 23:01:50|84317.7|84267.7|84319.2|84269.2|84319.2|84269.2|84317.6|84267.6|4
1620342120000|2021-05-06 23:02:00|84321.2|84271.2|84314|84264|84325|84271.3|84314|84253.6|18
1620342130000|2021-05-06 23:02:10|84314.5|84264.5|84315.9|84265.9|84324.2|84266.1|84312.8|84252.9|37
1620342140000|2021-05-06 23:02:20|84315.6|84265.6|84315.2|84265.2|84317.2|84267.2|84312|84262|44
1620342150000|2021-05-06 23:02:30|84316.3|84266.3|84313.9|84263.9|84316.6|84266.6|84312.4|84262.4|17
1620342160000|2021-05-06 23:02:40|84317.7|84267.7|84314.5|84264.5|84317.7|84267.7|84312.5|84262.5|30
1620342170000|2021-05-06 23:02:50|84315|84265|84314.3|84264.3|84319|84269|84313.8|84263.8|61
1620342180000|2021-05-06 23:03:00|84313.3|84263.3|84313.5|84263.5|84316.3|84266.3|84310.1|84260.1|55
1620342190000|2021-05-06 23:03:10|84312.2|84262.2|84313.9|84263.9|84316.8|84266.8|84310.8|84260.8|29
1620342200000|2021-05-06 23:03:20|84312.8|84262.8|84313.8|84263.8|84313.8|84263.8|84311.2|84261.2|19
1620342210000|2021-05-06 23:03:30|84314.2|84264.2|84314.3|84264.3|84318.1|84268.1|84311|84261|38
1620342220000|2021-05-06 23:03:40|84315.5|84265.5|84314.5|84264.5|84317.5|84267.5|84312.6|84262.6|21
1620342230000|2021-05-06 23:03:50|84314.7|84264.7|84316.5|84266.5|84316.5|84266.5|84314.7|84264.7|11
1620342240000|2021-05-06 23:04:00|84318.1|84268.1|84313.2|84263.2|84318.1|84268.1|84311.3|84261.3|30
1620342250000|2021-05-06 23:04:10|84311.6|84261.6|84313.1|84263.1|84320.9|84266.8|84311|84250.6|17
1620342260000|2021-05-06 23:04:20|84313.2|84263.2|84314.8|84264.8|84316.4|84266.4|84312.8|84262.8|14
1620342270000|2021-05-06 23:04:30|84315.3|84265.3|84311.3|84261.3|84316.3|84266.3|84311.1|84261.1|21
1620342280000|2021-05-06 23:04:40|84312.3|84262.3|84312.9|84262.9|84317.8|84267.8|84310.9|84260.9|19
1620342290000|2021-05-06 23:04:50|84313.9|84263.9|84309.9|84259.9|84315.7|84265.7|84309.4|84259.4|11
1620342300000|2021-05-06 23:05:00|84309.5|84259.5|84309.4|84259.4|84314|84264|84308.7|84258.7|40
1620342310000|2021-05-06 23:05:10|84309.9|84259.9|84310.1|84260.1|84312|84262|84309|84259|33
1620342320000|2021-05-06 23:05:20|84310.9|84260.9|84311.2|84261.2|84311.7|84261.7|84309.5|84259.5|31
1620342330000|2021-05-06 23:05:30|84312.4|84262.4|84312.8|84262.8|84313.8|84263.8|84310.5|84260.5|11
1620342340000|2021-05-06 23:05:40|84313.5|84263.5|84311.3|84261.3|84314.9|84264.9|84309.3|84259.3|59
1620342350000|2021-05-06 23:05:50|84312.4|84262.4|84311.3|84261.3|84314.9|84264.9|84310.2|84260.2|63
1620342360000|2021-05-06 23:06:00|84313.8|84263.8|84310.8|84260.8|84317.1|84267.1|84310.2|84260.2|54
1620342370000|2021-05-06 23:06:10|84311.1|84261.1|84309.5|84259.5|84316.3|84266.3|84309.4|84259.4|42
1620342380000|2021-05-06 23:06:20|84309.2|84259.2|84314.3|84264.3|84316.2|84266.2|84309.2|84259.2|25
1620342390000|2021-05-06 23:06:30|84316.6|84266.6|84309.4|84259.4|84316.6|84266.6|84308.7|84258.7|39
1620342400000|2021-05-06 23:06:40|84313.5|84263.5|84315.2|84265.2|84316|84266|84310.4|84260.4|31
1620342410000|2021-05-06 23:06:50|84314.7|84264.7|84308.2|84258.2|84314.7|84264.7|84305|84255|56
1620342420000|2021-05-06 23:07:00|84308.4|84258.4|84307.1|84257.1|84310.1|84260.1|84304.4|84254.4|70
1620342430000|2021-05-06 23:07:10|84305.1|84255.1|84306.1|84256.1|84309|84259|84303.8|84253.8|75
1620342440000|2021-05-06 23:07:20|84306.7|84256.7|84303.4|84253.4|84308.8|84258.8|84303.4|84253.4|55
1620342450000|2021-05-06 23:07:30|84303.9|84253.9|84304.8|84254.8|84307.9|84257.9|84302.1|84252.1|73
1620342460000|2021-05-06 23:07:40|84304.1|84254.1|84306.3|84256.3|84306.3|84256.3|84304.1|84254.1|37
1620342470000|2021-05-06 23:07:50|84306.7|84256.7|84305.7|84255.7|84309.8|84259.8|84305.7|84255.7|35
1620342480000|2021-05-06 23:08:00|84305.6|84255.6|84310.6|84260.6|84311.3|84261.3|84305.2|84255.2|67
1620342490000|2021-05-06 23:08:10|84311|84261|84306.3|84256.3|84314|84264|84303.4|84253.4|30
1620342500000|2021-05-06 23:08:20|84306.4|84256.4|84306.4|84256.4|84310|84260|84305|84255|31
1620342510000|2021-05-06 23:08:30|84308.5|84258.5|84309.1|84259.1|84312.1|84262.1|84303.6|84253.6|71
1620342520000|2021-05-06 23:08:40|84308.3|84258.3|84308.2|84258.2|84309.4|84259.4|84304.2|84254.2|76
1620342530000|2021-05-06 23:08:50|84308.7|84258.7|84305.6|84255.6|84311.2|84261.2|84303.5|84253.5|60
1620342540000|2021-05-06 23:09:00|84307.6|84257.6|84316.9|84266.9|84319.2|84267.8|84304.3|84246.8|72
1620342550000|2021-05-06 23:09:10|84316.7|84266.7|84309|84259|84320.4|84266.7|84304.6|84246.9|75
1620342560000|2021-05-06 23:09:20|84307.9|84257.9|84311.4|84261.4|84320.1|84261.4|84307.9|84243.5|32
1620342570000|2021-05-06 23:09:30|84311.2|84261.2|84313.4|84263.4|84313.9|84263.9|84311.1|84261.1|8
1620342580000|2021-05-06 23:09:40|84310.9|84260.9|84311.2|84261.2|84312.4|84262.4|84306.1|84256.1|34
1620342590000|2021-05-06 23:09:50|84312|84262|84309.1|84259.1|84312|84262|84304.3|84254.3|70
1620342600000|2021-05-06 23:10:00|84309.3|84259.3|84308.9|84258.9|84319.9|84261.9|84305.2|84246.2|72
1620342610000|2021-05-06 23:10:10|84309.6|84259.6|84313.6|84263.6|84315.7|84265.7|84307.6|84257.6|67
1620342620000|2021-05-06 23:10:20|84309.5|84259.5|84310.1|84260.1|84320|84260.9|84305.8|84246.8|66
1620342630000|2021-05-06 23:10:30|84310.5|84260.5|84306|84256|84311.4|84261.4|84305.5|84255.5|28
1620342640000|2021-05-06 23:10:40|84305.2|84255.2|84309.6|84259.6|84316.9|84261.6|84305.2|84244.6|73
1620342650000|2021-05-06 23:10:50|84308.9|84258.9|84309.1|84259.1|84318.3|84262.5|84303.7|84245.9|65
1620342660000|2021-05-06 23:11:00|84310.1|84260.1|84308.5|84258.5|84312|84262|84306.3|84256.3|71
1620342670000|2021-05-06 23:11:10|84309|84259|84306.7|84256.7|84311.9|84261.9|84305.1|84255.1|38
1620342680000|2021-05-06 23:11:20|84308.1|84258.1|84309|84259|84309|84259|84304.1|84254.1|37
1620342690000|2021-05-06 23:11:30|84308.4|84258.4|84307.2|84257.2|84308.6|84258.6|84305.8|84255.8|27
1620342700000|2021-05-06 23:11:40|84307.1|84257.1|84304.1|84254.1|84313.8|84257.1|84300.8|84241.4|32
1620342710000|2021-05-06 23:11:50|84304|84254|84303.1|84253.1|84306.3|84256.3|84303.1|84253.1|10
1620342720000|2021-05-06 23:12:00|84303.2|84253.2|84304.2|84254.2|84304.3|84254.3|84302|84252|20
1620342730000|2021-05-06 23:12:10|84305.4|84255.4|84303.9|84253.9|84305.4|84255.4|84303.5|84253.5|14
1620342740000|2021-05-06 23:12:20|84303.7|84253.7|84301.9|84251.9|84306.3|84256.3|84300.4|84250.4|67
1620342750000|2021-05-06 23:12:30|84302.4|84252.4|84307.2|84257.2|84307.6|84257.6|84299.5|84249.5|33
1620342760000|2021-05-06 23:12:40|84307.1|84257.1|84281.4|84231.4|84307.2|84257.2|84271.9|84221.9|64
1620342770000|2021-05-06 23:12:50|84280.5|84230.5|84299.4|84227.1|84305.2|84245.3|84280.5|84223.2|77
1620342780000|2021-05-06 23:13:00|84299.2|84228.4|84299.6|84228.5|84302.2|84242|84282.5|84223.1|67
1620342790000|2021-05-06 23:13:10|84301|84228.7|84287.8|84237.8|84302.5|84240|84287.8|84223.7|19
1620342800000|2021-05-06 23:13:20|84288.8|84238.8|84287.6|84237.6|84299.8|84239.5|84287.6|84226.9|13
1620342810000|2021-05-06 23:13:30|84297.9|84225.2|84283.7|84233.7|84298|84235.7|84274.5|84221.9|46
1620342820000|2021-05-06 23:13:40|84282.3|84232.3|84287.9|84237.9|84299.2|84239.9|84282.3|84224.8|39
1620342830000|2021-05-06 23:13:50|84286.7|84236.7|84304.5|84233.4|84307.7|84247.1|84285.3|84225.2|64
1620342840000|2021-05-06 23:14:00|84303.1|84231.4|84296.2|84246.2|84303.1|84247.7|84293|84231.4|29
1620342850000|2021-05-06 23:14:10|84295.7|84245.7|84294|84244|84305.3|84248.6|84291.4|84227|25
1620342860000|2021-05-06 23:14:20|84290.3|84240.3|84293.4|84243.4|84296.6|84246.6|84290.3|84240.3|23
1620342870000|2021-05-06 23:14:30|84293.9|84243.9|84296.1|84246.1|84296.6|84246.6|84291.8|84241.8|43
1620342880000|2021-05-06 23:14:40|84296.6|84246.6|84295.1|84245.1|84303.6|84246.8|84292.5|84232.4|34
1620342890000|2021-05-06 23:14:50|84294.9|84244.9|84291.8|84241.8|84294.9|84244.9|84288.7|84238.7|53
1620342900000|2021-05-06 23:15:00|84290.8|84240.8|84296.5|84246.5|84304.7|84254.7|84290.8|84240.8|71
1620342910000|2021-05-06 23:15:10|84297.1|84247.1|84307.9|84257.9|84309.4|84259.4|84297|84247|55
1620342920000|2021-05-06 23:15:20|84309.1|84259.1|84298|84248|84309.4|84259.4|84275.3|84225.3|65
1620342930000|2021-05-06 23:15:30|84300|84250|84312.4|84262.4|84312.5|84262.5|84300|84250|61
1620342940000|2021-05-06 23:15:40|84313.6|84263.6|84318.9|84268.9|84319|84269|84309.7|84259.7|44
1620342950000|2021-05-06 23:15:50|84319.3|84269.3|84317.4|84267.4|84319.6|84269.6|84317.4|84267.4|4
1620342960000|2021-05-06 23:16:00|84316.7|84266.7|84319.3|84269.3|84319.6|84269.6|84316.7|84266.7|12
1620342970000|2021-05-06 23:16:10|84321.2|84271.2|84318.9|84268.9|84321.3|84271.3|84315.2|84265.2|19
1620342980000|2021-05-06 23:16:20|84320.6|84270.6|84316.8|84266.8|84320.8|84270.8|84315.8|84265.8|14
1620342990000|2021-05-06 23:16:30|84318.6|84268.6|84317.5|84267.5|84318.6|84268.6|84315.7|84265.7|14
1620343000000|2021-05-06 23:16:40|84318.8|84268.8|84318.6|84268.6|84318.9|84268.9|84316.6|84266.6|12
1620343010000|2021-05-06 23:16:50|84320.5|84270.5|84319.1|84269.1|84320.5|84270.5|84319.1|84269.1|3
1620343020000|2021-05-06 23:17:00|84321.4|84271.4|84319.1|84269.1|84321.4|84271.4|84318.8|84268.8|10
1620343030000|2021-05-06 23:17:10|84321.6|84271.6|84316.3|84266.3|84321.6|84271.6|84313.7|84263.7|23
1620343040000|2021-05-06 23:17:20|84317.7|84267.7|84317.8|84267.8|84318.2|84268.2|84317.3|84267.3|8
1620343050000|2021-05-06 23:17:30|84319.2|84269.2|84315.6|84265.6|84319.2|84269.2|84314.7|84264.7|16
1620343060000|2021-05-06 23:17:40|84317.4|84267.4|84315.2|84265.2|84318.9|84268.9|84314.1|84264.1|20
1620343070000|2021-05-06 23:17:50|84315.9|84265.9|84316.1|84266.1|84316.2|84266.2|84314.1|84264.1|8
1620343080000|2021-05-06 23:18:00|84315.8|84265.8|84316.7|84266.7|84318|84268|84312.8|84262.8|9
1620343090000|2021-05-06 23:18:10|84313.9|84263.9|84316.2|84266.2|84317.8|84267.8|84313.6|84263.6|27
1620343100000|2021-05-06 23:18:20|84315.9|84265.9|84316.8|84266.8|84318.9|84268.9|84315.9|84265.9|13
1620343110000|2021-05-06 23:18:30|84319.1|84269.1|84315.7|84265.7|84319.1|84269.1|84315.7|84265.7|26
1620343120000|2021-05-06 23:18:40|84316|84266|84314.9|84264.9|84316|84266|84314.3|84264.3|11
1620343130000|2021-05-06 23:18:50|84315.7|84265.7|84316.3|84266.3|84316.6|84266.6|84314.4|84264.4|22
1620343140000|2021-05-06 23:19:00|84316.4|84266.4|84318.7|84268.7|84319.7|84269.7|84314.8|84264.8|20
1620343150000|2021-05-06 23:19:10|84320|84270|84319.6|84269.6|84321.1|84271.1|84318.1|84268.1|9
1620343160000|2021-05-06 23:19:20|84319.8|84269.8|84321.6|84271.6|84321.9|84271.9|84318|84268|14
1620343170000|2021-05-06 23:19:30|84321.4|84271.4|84317.3|84267.3|84321.4|84271.4|84317.3|84267.3|15
1620343180000|2021-05-06 23:19:40|84317.4|84267.4|84316.7|84266.7|84319.3|84269.3|84316.5|84266.5|19
1620343190000|2021-05-06 23:19:50|84316.9|84266.9|84315.1|84265.1|84317.6|84267.6|84314.6|84264.6|8
1620343200000|2021-05-06 23:20:00|84316.4|84266.4|84315.4|84265.4|84317.1|84267.1|84315.4|84265.4|20
1620343210000|2021-05-06 23:20:10|84316.4|84266.4|84319.9|84269.9|84319.9|84269.9|84315.8|84265.8|14
1620343220000|2021-05-06 23:20:20|84319.8|84269.8|84318.9|84268.9|84320.2|84270.2|84318.6|84268.6|13
1620343230000|2021-05-06 23:20:30|84319.4|84269.4|84319.7|84269.7|84320.7|84270.7|84317.3|84267.3|33
1620343240000|2021-05-06 23:20:40|84319.9|84269.9|84317.4|84267.4|84319.9|84269.9|84317.3|84267.3|22
1620343250000|2021-05-06 23:20:50|84317.7|84267.7|84316.5|84266.5|84318.1|84268.1|84314.1|84264.1|15
1620343260000|2021-05-06 23:21:00|84316.6|84266.6|84317.4|84267.4|84317.4|84267.4|84316.3|84266.3|10
1620343270000|2021-05-06 23:21:10|84317.7|84267.7|84317.9|84267.9|84318.6|84268.6|84317.4|84267.4|18
1620343280000|2021-05-06 23:21:20|84317.8|84267.8|84317.5|84267.5|84318.4|84268.4|84316.4|84266.4|10
1620343290000|2021-05-06 23:21:30|84318.2|84268.2|84317.5|84267.5|84319|84269|84315.1|84265.1|15
1620343300000|2021-05-06 23:21:40|84319.6|84269.6|84318.3|84268.3|84320.9|84270.9|84316.5|84266.5|16
1620343310000|2021-05-06 23:21:50|84315.9|84265.9|84305.7|84255.7|84316.9|84266.9|84286.8|84227.3|59
1620343320000|2021-05-06 23:22:00|84309.1|84259.1|84315.1|84265.1|84315.1|84265.1|84306.3|84256.3|75
1620343330000|2021-05-06 23:22:10|84313.4|84263.4|84315|84265|84316.7|84266.7|84313.4|84263.4|26
1620343340000|2021-05-06 23:22:20|84315.7|84265.7|84318.3|84268.3|84318.4|84268.4|84312.4|84262.4|44
1620343350000|2021-05-06 23:22:30|84318|84268|84316.4|84266.4|84319|84269|84315.4|84265.4|28
1620343360000|2021-05-06 23:22:40|84316.5|84266.5|84316.7|84266.7|84318.2|84268.2|84314.7|84264.7|14
1620343370000|2021-05-06 23:22:50|84316.9|84266.9|84318.1|84268.1|84319.2|84269.2|84316.9|84266.9|20
1620343380000|2021-05-06 23:23:00|84318.7|84268.7|84317.1|84267.1|84318.7|84268.7|84305.7|84255.7|69
1620343390000|2021-05-06 23:23:10|84317.5|84267.5|84317.5|84267.5|84317.8|84267.8|84314|84264|64
1620343400000|2021-05-06 23:23:20|84317.1|84267.1|84314.7|84264.7|84318.6|84268.6|84311.9|84261.9|61
1620343410000|2021-05-06 23:23:30|84315|84265|84316.7|84266.7|84318.4|84268.4|84312.9|84262.9|35
1620343420000|2021-05-06 23:23:40|84317.5|84267.5|84318.1|84268.1|84319.2|84269.2|84313|84263|26
1620343430000|2021-05-06 23:23:50|84318.2|84268.2|84318.7|84268.7|84319.8|84269.8|84313.9|84263.9|32
1620343440000|2021-05-06 23:24:00|84318.4|84268.4|84315.8|84265.8|84318.9|84268.9|84312.2|84262.2|50
1620343450000|2021-05-06 23:24:10|84314.5|84264.5|84316.6|84266.6|84318.5|84268.5|84311.9|84261.9|43
1620343460000|2021-05-06 23:24:20|84317.4|84267.4|84317.1|84267.1|84317.9|84267.9|84316.4|84266.4|14
1620343470000|2021-05-06 23:24:30|84316.3|84266.3|84318.9|84268.9|84318.9|84268.9|84314|84264|31
1620343480000|2021-05-06 23:24:40|84318.8|84268.8|84320.6|84270.6|84320.7|84270.7|84317.4|84267.4|10
1620343490000|2021-05-06 23:24:50|84320.5|84270.5|84316.7|84266.7|84320.5|84270.5|84315.9|84265.9|11
1620343500000|2021-05-06 23:25:00|84316.8|84266.8|84315.6|84265.6|84318.1|84268.1|84315.4|84265.4|8
1620343510000|2021-05-06 23:25:10|84316.4|84266.4|84313.6|84263.6|84317.7|84267.7|84313.3|84263.3|57
1620343520000|2021-05-06 23:25:20|84314.4|84264.4|84315.5|84265.5|84318.1|84268.1|84312.8|84262.8|66
1620343530000|2021-05-06 23:25:30|84315.4|84265.4|84312.2|84262.2|84315.4|84265.4|84311|84261|26
1620343540000|2021-05-06 23:25:40|84313.1|84263.1|84317.6|84267.6|84317.6|84267.6|84312.1|84262.1|49
1620343550000|2021-05-06 23:25:50|84317.2|84267.2|84314.6|84264.6|84317.3|84267.3|84312.5|84262.5|71
1620343560000|2021-05-06 23:26:00|84314.7|84264.7|84314.8|84264.8|84318|84268|84314.4|84264.4|69
1620343570000|2021-05-06 23:26:10|84316.1|84266.1|84313.7|84263.7|84318.6|84268.6|84312.2|84262.2|39
1620343580000|2021-05-06 23:26:20|84313.4|84263.4|84312.2|84262.2|84313.6|84263.6|84304.4|84254.4|48
1620343590000|2021-05-06 23:26:30|84312.5|84262.5|84313.1|84263.1|84314.5|84264.5|84303.3|84253.3|73
1620343600000|2021-05-06 23:26:40|84314|84264|84309.9|84259.9|84314|84264|84308.7|84258.7|38
1620343610000|2021-05-06 23:26:50|84310.5|84260.5|84302|84252|84311.3|84261.3|84299.5|84249.5|32
1620343620000|2021-05-06 23:27:00|84300.7|84250.7|84305.4|84255.4|84305.4|84255.4|84299.8|84249.8|35
1620343630000|2021-05-06 23:27:10|84305.1|84255.1|84305.2|84255.2|84305.9|84255.9|84299.3|84249.3|54
1620343640000|2021-05-06 23:27:20|84308.9|84258.9|84277.6|84227.6|84312.1|84262.1|84265.6|84213.9|76
1620343650000|2021-05-06 23:27:30|84278.4|84228.4|84279.8|84229.8|84292.9|84235.2|84274.2|84213.7|78
1620343660000|2021-05-06 23:27:40|84279.7|84229.7|84273|84223|84281.2|84231.2|84271.2|84221.2|68
1620343670000|2021-05-06 23:27:50|84273.2|84223.2|84272|84222|84277.4|84227.4|84270.8|84220.8|63
1620343680000|2021-05-06 23:28:00|84272.1|84222.1|84283.5|84233.5|84284.1|84234.1|84270.7|84220.7|75
1620343690000|2021-05-06 23:28:10|84282.8|84232.8|84276.8|84226.8|84285.5|84235.5|84274.5|84224.5|72
1620343700000|2021-05-06 23:28:20|84276.7|84226.7|84277.3|84227.3|84280.3|84230.3|84274.1|84224.1|70
1620343710000|2021-05-06 23:28:30|84274.7|84224.7|84277.3|84227.3|84281.8|84231.8|84266.7|84216.7|74
1620343720000|2021-05-06 23:28:40|84276.4|84226.4|84284.4|84234.4|84288.4|84238.4|84269.4|84219.4|60
1620343730000|2021-05-06 23:28:50|84284.2|84234.2|84281.6|84231.6|84290.1|84240.1|84281.2|84231.2|72
1620343740000|2021-05-06 23:29:00|84282.1|84232.1|84267.4|84217.4|84285.3|84235.3|84267.4|84217.4|73
1620343750000|2021-05-06 23:29:10|84266.6|84216.6|84256.6|84206.6|84268.7|84218.7|84256.6|84206.6|60
1620343760000|2021-05-06 23:29:20|84257.4|84207.4|84256.6|84206.6|84260.5|84210.5|84252.4|84202.4|22
1620343770000|2021-05-06 23:29:30|84256.3|84206.3|84256.6|84206.6|84259.4|84209.4|84254.3|84204.3|21
1620343780000|2021-05-06 23:29:40|84256.4|84206.4|84255.7|84205.7|84257.4|84207.4|84255.4|84205.4|14
1620343790000|2021-05-06 23:29:50|84255.8|84205.8|84255.7|84205.7|84256.5|84206.5|84255.1|84205.1|13
1620343800000|2021-05-06 23:30:00|84255.4|84205.4|84253.8|84203.8|84256.2|84206.2|84253.5|84203.5|12
1620343810000|2021-05-06 23:30:10|84254.8|84204.8|84258.8|84208.8|84260.4|84210.4|84254.8|84204.8|59
1620343820000|2021-05-06 23:30:20|84258.5|84208.5|84259.2|84209.2|84259.4|84209.4|84257.8|84207.8|20
1620343830000|2021-05-06 23:30:30|84259.1|84209.1|84258.7|84208.7|84259.3|84209.3|84258|84208|7
1620343840000|2021-05-06 23:30:40|84258.8|84208.8|84258.8|84208.8|84259.9|84209.9|84257.4|84207.4|39
1620343850000|2021-05-06 23:30:50|84258.9|84208.9|84258.5|84208.5|84259|84209|84256.8|84206.8|6
1620343860000|2021-05-06 23:31:00|84258.9|84208.9|84257.6|84207.6|84259.4|84209.4|84257|84207|10
1620343870000|2021-05-06 23:31:10|84258.2|84208.2|84260.1|84210.1|84261.5|84211.5|84258.2|84208.2|9
1620343880000|2021-05-06 23:31:20|84262.1|84212.1|84258.3|84208.3|84262.1|84212.1|84256.5|84206.5|11
1620343890000|2021-05-06 23:31:30|84258.6|84208.6|84257|84207|84260.5|84210.5|84257|84207|15
1620343900000|2021-05-06 23:31:40|84259.6|84209.6|84257.6|84207.6|84259.6|84209.6|84257.6|84207.6|21
1620343910000|2021-05-06 23:31:50|84258.5|84208.5|84260.9|84210.9|84260.9|84210.9|84257.9|84207.9|7
1620343920000|2021-05-06 23:32:00|84261.1|84211.1|84259|84209|84261.1|84211.1|84257.7|84207.7|12
1620343930000|2021-05-06 23:32:10|84259.2|84209.2|84261.5|84211.5|84261.8|84211.8|84258.7|84208.7|9
1620343940000|2021-05-06 23:32:20|84262.7|84212.7|84261.2|84211.2|84262.8|84212.8|84260.8|84210.8|10
1620343950000|2021-05-06 23:32:30|84261.9|84211.9|84260.2|84210.2|84261.9|84211.9|84259.1|84209.1|12
1620343960000|2021-05-06 23:32:40|84260.3|84210.3|84260.2|84210.2|84261|84211|84259.7|84209.7|9
1620343970000|2021-05-06 23:32:50|84259.8|84209.8|84264.4|84214.4|84265.1|84215.1|84259.8|84209.8|12
1620343980000|2021-05-06 23:33:00|84264.9|84214.9|84268.3|84218.3|84268.3|84218.3|84263|84213|17
1620343990000|2021-05-06 23:33:10|84268.1|84218.1|84264.4|84214.4|84272.8|84222.8|84263.9|84213.9|30
1620344000000|2021-05-06 23:33:20|84264.3|84214.3|84265.5|84215.5|84266.3|84216.3|84264.3|84214.3|18
1620344010000|2021-05-06 23:33:30|84266|84216|84260.8|84210.8|84267.9|84217.9|84260.8|84210.8|25
1620344020000|2021-05-06 23:33:40|84260.9|84210.9|84260.5|84210.5|84262.6|84212.6|84258.9|84208.9|20
1620344030000|2021-05-06 23:33:50|84261.8|84211.8|84260.2|84210.2|84262.7|84212.7|84259.4|84209.4|11
1620344040000|2021-05-06 23:34:00|84260.4|84210.4|84285.6|84235.6|84285.6|84235.6|84259.3|84209.3|59
1620344050000|2021-05-06 23:34:10|84284.2|84234.2|84276.6|84226.6|84285.9|84235.9|84276.1|84226.1|62
1620344060000|2021-05-06 23:34:20|84277.6|84227.6|84275.6|84225.6|84278.3|84228.3|84270|84220|56
1620344070000|2021-05-06 23:34:30|84276.2|84226.2|84297|84247|84297|84247|84274.2|84224.2|77
1620344080000|2021-05-06 23:34:40|84291.6|84241.6|84290.6|84240.6|84294.3|84244.3|84286.7|84236.7|74
1620344090000|2021-05-06 23:34:50|84292.7|84242.7|84285.9|84235.9|84292.7|84242.7|84285.9|84235.9|71
1620344100000|2021-05-06 23:35:00|84285.1|84235.1|84285.5|84235.5|84288.5|84238.5|84283.6|84233.6|69
1620344110000|2021-05-06 23:35:10|84284.9|84234.9|84279.8|84229.8|84288.7|84238.7|84278.8|84228.8|65
1620344120000|2021-05-06 23:35:20|84278.8|84228.8|84283.7|84233.7|84289.1|84239.1|84278|84228|68
1620344130000|2021-05-06 23:35:30|84286.9|84236.9|84285.4|84235.4|84290.3|84240.3|84280.5|84230.5|76
1620344140000|2021-05-06 23:35:40|84284.8|84234.8|84282.7|84232.7|84285.4|84235.4|84278|84228|74
1620344150000|2021-05-06 23:35:50|84281.1|84231.1|84275.4|84225.4|84283.3|84233.3|84275.4|84225.4|41
1620344160000|2021-05-06 23:36:00|84276.3|84226.3|84274.8|84224.8|84282.6|84232.6|84274.8|84224.8|42
1620344170000|2021-05-06 23:36:10|84274.7|84224.7|84271.1|84221.1|84276|84226|84268.5|84218.5|66
1620344180000|2021-05-06 23:36:20|84271.2|84221.2|84271.4|84221.4|84274.3|84224.3|84268.9|84218.9|55
1620344190000|2021-05-06 23:36:30|84271.3|84221.3|84271.2|84221.2|84274.3|84224.3|84268.1|84218.1|42
1620344200000|2021-05-06 23:36:40|84270.7|84220.7|84269.1|84219.1|84274.5|84224.5|84268.1|84218.1|57
1620344210000|2021-05-06 23:36:50|84269.6|84219.6|84268.2|84218.2|84274|84224|84267.9|84217.9|48
1620344220000|2021-05-06 23:37:00|84267.9|84217.9|84270.1|84220.1|84273.4|84223.4|84267.9|84217.9|42
1620344230000|2021-05-06 23:37:10|84270.6|84220.6|84269.4|84219.4|84271.7|84221.7|84269.4|84219.4|15
1620344240000|2021-05-06 23:37:20|84269.2|84219.2|84271|84221|84273.3|84223.3|84269.2|84219.2|20
1620344250000|2021-05-06 23:37:30|84271.3|84221.3|84269.1|84219.1|84275.4|84225.4|84267.8|84217.8|50
1620344260000|2021-05-06 23:37:40|84269.4|84219.4|84270.4|84220.4|84272.7|84222.7|84268.1|84218.1|33
1620344270000|2021-05-06 23:37:50|84270.3|84220.3|84270.4|84220.4|84270.4|84220.4|84270.3|84220.3|2
1620344280000|2021-05-06 23:38:00|84270.2|84220.2|84270.4|84220.4|84272.7|84222.7|84268.5|84218.5|43
1620344290000|2021-05-06 23:38:10|84270.3|84220.3|84269.8|84219.8|84274.6|84224.6|84268.4|84218.4|63
1620344300000|2021-05-06 23:38:20|84269.3|84219.3|84269.9|84219.9|84273.9|84223.9|84268.4|84218.4|64
1620344310000|2021-05-06 23:38:30|84271|84221|84280.6|84230.6|84281.3|84231.3|84270.3|84220.3|63
1620344320000|2021-05-06 23:38:40|84280.7|84230.7|84272.6|84222.6|84280.7|84230.7|84268.8|84218.8|67
1620344330000|2021-05-06 23:38:50|84272.3|84222.3|84270.8|84220.8|84273.7|84223.7|84269.7|84219.7|63
1620344340000|2021-05-06 23:39:00|84271.1|84221.1|84274.6|84224.6|84275.6|84225.6|84268.9|84218.9|48
1620344350000|2021-05-06 23:39:10|84273.4|84223.4|84272.4|84222.4|84278.5|84228.5|84272.3|84222.3|56
1620344360000|2021-05-06 23:39:20|84272.6|84222.6|84278.9|84228.9|84282.3|84232.3|84272.6|84222.6|35
1620344370000|2021-05-06 23:39:30|84280.3|84230.3|84282|84232|84283.9|84233.9|84279.1|84229.1|57
1620344380000|2021-05-06 23:39:40|84282.2|84232.2|84281.2|84231.2|84283.3|84233.3|84280.2|84230.2|38
1620344390000|2021-05-06 23:39:50|84281.5|84231.5|84280.4|84230.4|84282.2|84232.2|84279.7|84229.7|36
1620344400000|2021-05-06 23:40:00|84280.6|84230.6|84279.9|84229.9|84280.9|84230.9|84279.6|84229.6|22
1620344410000|2021-05-06 23:40:10|84280.1|84230.1|84278.8|84228.8|84280.9|84230.9|84278.7|84228.7|21
1620344420000|2021-05-06 23:40:20|84279|84229|84280.9|84230.9|84282.6|84232.6|84279|84229|21
1620344430000|2021-05-06 23:40:30|84280.8|84230.8|84279|84229|84281.5|84231.5|84278.8|84228.8|29
1620344440000|2021-05-06 23:40:40|84279.1|84229.1|84281.5|84231.5|84283.2|84233.2|84279|84229|28
1620344450000|2021-05-06 23:40:50|84281.7|84231.7|84278.7|84228.7|84282.9|84232.9|84278.7|84228.7|36
1620344460000|2021-05-06 23:41:00|84279.2|84229.2|84279.6|84229.6|84280.2|84230.2|84276.6|84226.6|26
1620344470000|2021-05-06 23:41:10|84280|84230|84275.8|84225.8|84280.9|84230.9|84275.8|84225.8|28
1620344480000|2021-05-06 23:41:20|84276.3|84226.3|84276.9|84226.9|84277.4|84227.4|84276.2|84226.2|25
1620344490000|2021-05-06 23:41:30|84276.8|84226.8|84276.9|84226.9|84279.5|84229.5|84276.6|84226.6|18
1620344500000|2021-05-06 23:41:40|84277|84227|84276.7|84226.7|84277.2|84227.2|84276|84226|23
1620344510000|2021-05-06 23:41:50|84276.4|84226.4|84277.2|84227.2|84278|84228|84275.6|84225.6|30
1620344520000|2021-05-06 23:42:00|84276.3|84226.3|84279|84229|84279|84229|84276.2|84226.2|26
1620344530000|2021-05-06 23:42:10|84278.3|84228.3|84278.2|84228.2|84279.1|84229.1|84278.1|84228.1|15
1620344540000|2021-05-06 23:42:20|84278.4|84228.4|84275.8|84225.8|84280.8|84230.8|84275.8|84225.8|34
1620344550000|2021-05-06 23:42:30|84276.2|84226.2|84274|84224|84276.4|84226.4|84274|84224|33
1620344560000|2021-05-06 23:42:40|84273.7|84223.7|84273.3|84223.3|84275.7|84225.7|84272.8|84222.8|28
1620344570000|2021-05-06 23:42:50|84273.6|84223.6|84274.3|84224.3|84275.7|84225.7|84272.8|84222.8|18
1620344580000|2021-05-06 23:43:00|84274|84224|84275.7|84225.7|84277.7|84227.7|84273|84223|27
1620344590000|2021-05-06 23:43:10|84276.6|84226.6|84274.1|84224.1|84278.9|84228.9|84274.1|84224.1|23
1620344600000|2021-05-06 23:43:20|84274.3|84224.3|84276|84226|84277.2|84227.2|84274.3|84224.3|59
1620344610000|2021-05-06 23:43:30|84276.3|84226.3|84274.5|84224.5|84277.7|84227.7|84274|84224|29
1620344620000|2021-05-06 23:43:40|84275.7|84225.7|84274.7|84224.7|84275.9|84225.9|84274.4|84224.4|22
1620344630000|2021-05-06 23:43:50|84275|84225|84273.9|84223.9|84275.5|84225.5|84273.6|84223.6|37
1620344640000|2021-05-06 23:44:00|84274.2|84224.2|84273.3|84223.3|84274.5|84224.5|84272.8|84222.8|16
1620344650000|2021-05-06 23:44:10|84273.6|84223.6|84273.4|84223.4|84274.9|84224.9|84272.6|84222.6|27
1620344660000|2021-05-06 23:44:20|84273.5|84223.5|84274.7|84224.7|84274.8|84224.8|84273.5|84223.5|12
1620344670000|2021-05-06 23:44:30|84275|84225|84272.6|84222.6|84277|84227|84271.6|84221.6|41
1620344680000|2021-05-06 23:44:40|84272.7|84222.7|84275.1|84225.1|84275.6|84225.6|84271.8|84221.8|24
1620344690000|2021-05-06 23:44:50|84274.8|84224.8|84275|84225|84275.9|84225.9|84272.9|84222.9|61
1620344700000|2021-05-06 23:45:00|84273.6|84223.6|84265.3|84215.3|84275.8|84225.8|84265|84215|63
1620344710000|2021-05-06 23:45:10|84264.9|84214.9|84265|84215|84268.2|84218.2|84262.6|84212.6|64
1620344720000|2021-05-06 23:45:20|84265.2|84215.2|84264.4|84214.4|84265.6|84215.6|84263|84213|22
1620344730000|2021-05-06 23:45:30|84263.8|84213.8|84266|84216|84266.2|84216.2|84263.4|84213.4|24
1620344740000|2021-05-06 23:45:40|84266.2|84216.2|84263.5|84213.5|84266.4|84216.4|84263.2|84213.2|44
1620344750000|2021-05-06 23:45:50|84263.2|84213.2|84266.7|84216.7|84270.2|84220.2|84263.2|84213.2|57
1620344760000|2021-05-06 23:46:00|84266.8|84216.8|84267.7|84217.7|84269.3|84219.3|84266.6|84216.6|39
1620344770000|2021-05-06 23:46:10|84266.6|84216.6|84269.7|84219.7|84269.7|84219.7|84266.4|84216.4|45
1620344780000|2021-05-06 23:46:20|84270.1|84220.1|84267.4|84217.4|84270.6|84220.6|84267.3|84217.3|40
1620344790000|2021-05-06 23:46:30|84269.7|84219.7|84267.7|84217.7|84270.5|84220.5|84266.9|84216.9|48
1620344800000|2021-05-06 23:46:40|84267.3|84217.3|84268.5|84218.5|84270.1|84220.1|84262.2|84212.2|33
1620344810000|2021-05-06 23:46:50|84266.7|84216.7|84265.4|84215.4|84266.7|84216.7|84265|84215|13
1620344820000|2021-05-06 23:47:00|84265.2|84215.2|84267.2|84217.2|84270|84220|84264.6|84214.6|31
1620344830000|2021-05-06 23:47:10|84265.8|84215.8|84266.4|84216.4|84271.9|84221.9|84265.8|84215.8|31
1620344840000|2021-05-06 23:47:20|84268.9|84218.9|84270.3|84220.3|84270.9|84220.9|84267.3|84217.3|27
1620344850000|2021-05-06 23:47:30|84269.9|84219.9|84270.1|84220.1|84271.7|84221.7|84268.4|84218.4|24
1620344860000|2021-05-06 23:47:40|84270.2|84220.2|84268.3|84218.3|84270.3|84220.3|84268.2|84218.2|39
1620344870000|2021-05-06 23:47:50|84267.6|84217.6|84268.5|84218.5|84270.4|84220.4|84267.2|84217.2|50
1620344880000|2021-05-06 23:48:00|84267.7|84217.7|84266.7|84216.7|84270.1|84220.1|84266.7|84216.7|35
1620344890000|2021-05-06 23:48:10|84265.6|84215.6|84268.6|84218.6|84270.3|84220.3|84265.6|84215.6|13
1620344900000|2021-05-06 23:48:20|84268.9|84218.9|84268.1|84218.1|84271.2|84221.2|84268.1|84218.1|18
1620344910000|2021-05-06 23:48:30|84265.6|84215.6|84270.5|84220.5|84270.5|84220.5|84265.6|84215.6|19
1620344920000|2021-05-06 23:48:40|84270.1|84220.1|84267.8|84217.8|84270.6|84220.6|84267.6|84217.6|38
1620344930000|2021-05-06 23:48:50|84268.1|84218.1|84268|84218|84270.7|84220.7|84267.9|84217.9|25
1620344940000|2021-05-06 23:49:00|84268.1|84218.1|84268.1|84218.1|84269.2|84219.2|84266.1|84216.1|27
1620344950000|2021-05-06 23:49:10|84268.3|84218.3|84270.3|84220.3|84271.3|84221.3|84267|84217|34
1620344960000|2021-05-06 23:49:20|84269.9|84219.9|84269.8|84219.8|84271.3|84221.3|84268|84218|50
1620344970000|2021-05-06 23:49:30|84268.9|84218.9|84268.6|84218.6|84270.8|84220.8|84268|84218|46
1620344980000|2021-05-06 23:49:40|84268.5|84218.5|84268.4|84218.4|84270.9|84220.9|84267.3|84217.3|15
1620344990000|2021-05-06 23:49:50|84269.2|84219.2|84268.5|84218.5|84270.8|84220.8|84267|84217|9
1620345000000|2021-05-06 23:50:00|84270.5|84220.5|84268.8|84218.8|84270.5|84220.5|84268|84218|17
1620345010000|2021-05-06 23:50:10|84269.2|84219.2|84269|84219|84269.4|84219.4|84268.3|84218.3|14
1620345020000|2021-05-06 23:50:20|84269.2|84219.2|84268.6|84218.6|84270|84220|84268|84218|34
1620345030000|2021-05-06 23:50:30|84268.7|84218.7|84267.5|84217.5|84271.2|84221.2|84267.5|84217.5|33
1620345040000|2021-05-06 23:50:40|84268.1|84218.1|84268.3|84218.3|84271.4|84221.4|84267.5|84217.5|19
1620345050000|2021-05-06 23:50:50|84268.6|84218.6|84267.6|84217.6|84270.2|84220.2|84267.1|84217.1|18
1620345060000|2021-05-06 23:51:00|84267.5|84217.5|84269.1|84219.1|84269.1|84219.1|84267|84217|28
1620345070000|2021-05-06 23:51:10|84268.9|84218.9|84267.4|84217.4|84269.4|84219.4|84267.4|84217.4|14
1620345080000|2021-05-06 23:51:20|84266.4|84216.4|84267.1|84217.1|84268.9|84218.9|84266.4|84216.4|20
1620345090000|2021-05-06 23:51:30|84266.8|84216.8|84270.3|84220.3|84273.1|84223.1|84266.8|84216.8|49
1620345100000|2021-05-06 23:51:40|84270.8|84220.8|84269.4|84219.4|84273.4|84223.4|84268.5|84218.5|61
1620345110000|2021-05-06 23:51:50|84269.6|84219.6|84268.4|84218.4|84270.3|84220.3|84268.2|84218.2|20
1620345120000|2021-05-06 23:52:00|84269.5|84219.5|84267.2|84217.2|84270.4|84220.4|84266.7|84216.7|49
1620345130000|2021-05-06 23:52:10|84267.4|84217.4|84268.5|84218.5|84268.6|84218.6|84267.4|84217.4|15
1620345140000|2021-05-06 23:52:20|84267.5|84217.5|84267.2|84217.2|84268.8|84218.8|84266.5|84216.5|31
1620345150000|2021-05-06 23:52:30|84267.4|84217.4|84267.1|84217.1|84270.1|84220.1|84266.5|84216.5|32
1620345160000|2021-05-06 23:52:40|84267.3|84217.3|84268|84218|84271.6|84221.6|84265.4|84215.4|52
1620345170000|2021-05-06 23:52:50|84267.8|84217.8|84267.5|84217.5|84270.8|84220.8|84267.1|84217.1|47
1620345180000|2021-05-06 23:53:00|84267.4|84217.4|84270.6|84220.6|84271.8|84221.8|84266.9|84216.9|39
1620345190000|2021-05-06 23:53:10|84271|84221|84270.5|84220.5|84271.3|84221.3|84268.1|84218.1|51
1620345200000|2021-05-06 23:53:20|84270.3|84220.3|84271|84221|84271.8|84221.8|84269.7|84219.7|37
1620345210000|2021-05-06 23:53:30|84272.7|84222.7|84270.4|84220.4|84272.7|84222.7|84270.3|84220.3|53
1620345220000|2021-05-06 23:53:40|84270.6|84220.6|84274.5|84224.5|84278.7|84228.7|84270.6|84220.6|58
1620345230000|2021-05-06 23:53:50|84274.1|84224.1|84272|84222|84278.3|84228.3|84271.2|84221.2|69
1620345240000|2021-05-06 23:54:00|84273.7|84223.7|84273.2|84223.2|84276.1|84226.1|84272.3|84222.3|50
1620345250000|2021-05-06 23:54:10|84272.9|84222.9|84272.3|84222.3|84273.7|84223.7|84271.2|84221.2|54
1620345260000|2021-05-06 23:54:20|84272.9|84222.9|84272.7|84222.7|84274.2|84224.2|84271.4|84221.4|54
1620345270000|2021-05-06 23:54:30|84273.2|84223.2|84272.5|84222.5|84273.8|84223.8|84271.7|84221.7|51
1620345280000|2021-05-06 23:54:40|84272.7|84222.7|84271.3|84221.3|84273.3|84223.3|84270.9|84220.9|63
1620345290000|2021-05-06 23:54:50|84271.2|84221.2|84272.3|84222.3|84274.9|84224.9|84271.2|84221.2|63
1620345300000|2021-05-06 23:55:00|84272|84222|84272.9|84222.9|84274.4|84224.4|84271|84221|43
1620345310000|2021-05-06 23:55:10|84272.1|84222.1|84273.6|84223.6|84274|84224|84271.6|84221.6|48
1620345320000|2021-05-06 23:55:20|84273.2|84223.2|84272|84222|84273.7|84223.7|84271.5|84221.5|24
1620345330000|2021-05-06 23:55:30|84271.2|84221.2|84272.3|84222.3|84273.3|84223.3|84271.2|84221.2|37
1620345340000|2021-05-06 23:55:40|84272.6|84222.6|84271.8|84221.8|84272.7|84222.7|84271.6|84221.6|12
1620345350000|2021-05-06 23:55:50|84271.9|84221.9|84272.5|84222.5|84272.5|84222.5|84271.5|84221.5|7
1620345360000|2021-05-06 23:56:00|84270.6|84220.6|84272.5|84222.5|84272.9|84222.9|84270.6|84220.6|16
1620345370000|2021-05-06 23:56:10|84272.6|84222.6|84271.8|84221.8|84272.9|84222.9|84271.4|84221.4|14
1620345380000|2021-05-06 23:56:20|84272.2|84222.2|84272.8|84222.8|84273.4|84223.4|84271.2|84221.2|50
1620345390000|2021-05-06 23:56:30|84271.9|84221.9|84272.7|84222.7|84274|84224|84271.4|84221.4|58
1620345400000|2021-05-06 23:56:40|84272.9|84222.9|84271.7|84221.7|84275.2|84225.2|84271.2|84221.2|66
1620345410000|2021-05-06 23:56:50|84270.2|84220.2|84267.8|84217.8|84271.1|84221.1|84267|84217|56
1620345420000|2021-05-06 23:57:00|84268|84218|84268.3|84218.3|84269.2|84219.2|84266.2|84216.2|51
1620345430000|2021-05-06 23:57:10|84267.7|84217.7|84266.4|84216.4|84269.4|84219.4|84266.3|84216.3|56
1620345440000|2021-05-06 23:57:20|84265.6|84215.6|84265.9|84215.9|84269.2|84219.2|84264.6|84214.6|10
1620345450000|2021-05-06 23:57:30|84266.4|84216.4|84267.1|84217.1|84269.3|84219.3|84264.9|84214.9|35
1620345460000|2021-05-06 23:57:40|84267.7|84217.7|84266.6|84216.6|84269.8|84219.8|84264.7|84214.7|71
1620345470000|2021-05-06 23:57:50|84266.2|84216.2|84266.6|84216.6|84269.7|84219.7|84265.8|84215.8|70
1620345480000|2021-05-06 23:58:00|84266.8|84216.8|84267|84217|84269|84219|84265.9|84215.9|69
1620345490000|2021-05-06 23:58:10|84268.5|84218.5|84269.3|84219.3|84269.7|84219.7|84266.1|84216.1|73
1620345500000|2021-05-06 23:58:20|84268.5|84218.5|84268.5|84218.5|84269.5|84219.5|84265.8|84215.8|66
1620345510000|2021-05-06 23:58:30|84267|84217|84267.7|84217.7|84269.7|84219.7|84265.1|84215.1|64
1620345520000|2021-05-06 23:58:40|84267|84217|84267.1|84217.1|84269.3|84219.3|84265.8|84215.8|64
1620345530000|2021-05-06 23:58:50|84267|84217|84266.9|84216.9|84268.3|84218.3|84265.9|84215.9|61
1620345540000|2021-05-06 23:59:00|84266.4|84216.4|84265.4|84215.4|84267.1|84217.1|84265.1|84215.1|45
1620345550000|2021-05-06 23:59:10|84264.7|84214.7|84269.3|84219.3|84271.4|84221.4|84264.7|84214.7|57
1620345560000|2021-05-06 23:59:20|84267.3|84217.3|84269.3|84219.3|84271.6|84221.6|84266.3|84216.3|57
1620345570000|2021-05-06 23:59:30|84269.4|84219.4|84269.4|84219.4|84272.8|84222.8|84268.6|84218.6|52
1620345580000|2021-05-06 23:59:40|84270.8|84220.8|84269.4|84219.4|84272.9|84222.9|84268.9|84218.9|60
1620345590000|2021-05-06 23:59:50|84269.8|84219.8|84269.9|84219.9|84272.7|84222.7|84268.4|84218.4|70
1620345600000|2021-05-07 00:00:00|84268.9|84218.9|84276.9|84226.9|84276.9|84226.9|84268.9|84218.9|49
1620345610000|2021-05-07 00:00:10|84276.4|84226.4|84277.9|84227.9|84277.9|84227.9|84275.4|84225.4|31
1620345620000|2021-05-07 00:00:20|84278|84228|84278.9|84228.9|84279.1|84229.1|84277.6|84227.6|29
1620345630000|2021-05-07 00:00:30|84278.2|84228.2|84280.7|84230.7|84280.8|84230.8|84277.6|84227.6|24
1620345640000|2021-05-07 00:00:40|84281.1|84231.1|84279.3|84229.3|84281.1|84231.1|84278.5|84228.5|38
1620345650000|2021-05-07 00:00:50|84278.5|84228.5|84275.4|84225.4|84279.6|84229.6|84274.5|84224.5|42
1620345660000|2021-05-07 00:01:00|84273.9|84223.9|84265.2|84215.2|84274.5|84224.5|84258.6|84208.6|60
1620345670000|2021-05-07 00:01:10|84265|84215|84260.3|84210.3|84265|84215|84259|84209|48
1620345680000|2021-05-07 00:01:20|84260.1|84210.1|84260.3|84210.3|84261|84211|84258.6|84208.6|43
1620345690000|2021-05-07 00:01:30|84260.1|84210.1|84261.9|84211.9|84261.9|84211.9|84260|84210|27
1620345700000|2021-05-07 00:01:40|84262|84212|84261.3|84211.3|84262.4|84212.4|84260.8|84210.8|22
1620345710000|2021-05-07 00:01:50|84261.1|84211.1|84260|84210|84261.6|84211.6|84260|84210|44
1620345720000|2021-05-07 00:02:00|84260.9|84210.9|84262.2|84212.2|84263.4|84213.4|84260.5|84210.5|51
1620345730000|2021-05-07 00:02:10|84262.3|84212.3|84255.6|84205.6|84263|84213|84254|84204|43
1620345740000|2021-05-07 00:02:20|84255.2|84205.2|84248|84198|84256.4|84206.4|84246.3|84196.3|71
1620345750000|2021-05-07 00:02:30|84248.2|84198.2|84246.8|84196.8|84250.3|84200.3|84245.5|84195.5|54
1620345760000|2021-05-07 00:02:40|84246.9|84196.9|84247.9|84197.9|84251.9|84201.9|84246.8|84196.8|53
1620345770000|2021-05-07 00:02:50|84248.4|84198.4|84248.6|84198.6|84249.3|84199.3|84243.4|84193.4|38
1620345780000|2021-05-07 00:03:00|84248.5|84198.5|84248.6|84198.6|84253.4|84203.4|84247.5|84197.5|59
1620345790000|2021-05-07 00:03:10|84249.6|84199.6|84246.3|84196.3|84251.1|84201.1|84244.3|84194.3|48
1620345800000|2021-05-07 00:03:20|84245.7|84195.7|84237.8|84187.8|84246.3|84196.3|84236.9|84186.9|46
1620345810000|2021-05-07 00:03:30|84239.3|84189.3|84241.4|84191.4|84243.9|84193.9|84237.5|84187.5|40
1620345820000|2021-05-07 00:03:40|84243.5|84193.5|84243.1|84193.1|84244.5|84194.5|84242.3|84192.3|52
1620345830000|2021-05-07 00:03:50|84242.3|84192.3|84250.8|84200.8|84251|84201|84240.3|84190.3|54
1620345840000|2021-05-07 00:04:00|84251.1|84201.1|84242.3|84192.3|84252.9|84202.9|84241.4|84191.4|64
1620345850000|2021-05-07 00:04:10|84241.2|84191.2|84244.5|84194.5|84245.4|84195.4|84241|84191|35
1620345860000|2021-05-07 00:04:20|84244.3|84194.3|84244.9|84194.9|84246.4|84196.4|84244.3|84194.3|35
1620345870000|2021-05-07 00:04:30|84245|84195|84244.9|84194.9|84245.4|84195.4|84243.2|84193.2|32
1620345880000|2021-05-07 00:04:40|84244.8|84194.8|84245.4|84195.4|84250.2|84200.2|84244|84194|37
1620345890000|2021-05-07 00:04:50|84245.3|84195.3|84244.7|84194.7|84245.5|84195.5|84241.4|84191.4|49
1620345900000|2021-05-07 00:05:00|84244.9|84194.9|84243.1|84193.1|84245.6|84195.6|84243.1|84193.1|48
1620345910000|2021-05-07 00:05:10|84242.8|84192.8|84244.1|84194.1|84245.4|84195.4|84242.8|84192.8|30
1620345920000|2021-05-07 00:05:20|84244.2|84194.2|84242.3|84192.3|84244.2|84194.2|84242.2|84192.2|19
1620345930000|2021-05-07 00:05:30|84242.2|84192.2|84243.2|84193.2|84244.7|84194.7|84241.9|84191.9|36
1620345940000|2021-05-07 00:05:40|84242.1|84192.1|84243.5|84193.5|84244.1|84194.1|84241.6|84191.6|44
1620345950000|2021-05-07 00:05:50|84242.7|84192.7|84247.1|84197.1|84250.2|84200.2|84242.7|84192.7|54
1620345960000|2021-05-07 00:06:00|84246.9|84196.9|84247|84197|84247.6|84197.6|84245.9|84195.9|34
1620345970000|2021-05-07 00:06:10|84247.1|84197.1|84242.6|84192.6|84252.7|84202.7|84241.3|84191.3|51
1620345980000|2021-05-07 00:06:20|84242.7|84192.7|84252.4|84202.4|84256.2|84206.2|84241.1|84191.1|54
1620345990000|2021-05-07 00:06:30|84256.1|84206.1|84253.7|84203.7|84259.3|84209.3|84252.1|84202.1|40
1620346000000|2021-05-07 00:06:40|84253.6|84203.6|84254.4|84204.4|84254.6|84204.6|84253.1|84203.1|12
1620346010000|2021-05-07 00:06:50|84254|84204|84255.5|84205.5|84255.5|84205.5|84251.6|84201.6|33
1620346020000|2021-05-07 00:07:00|84255.9|84205.9|84251.1|84201.1|84255.9|84205.9|84249.2|84199.2|46
1620346030000|2021-05-07 00:07:10|84251.3|84201.3|84250.8|84200.8|84251.9|84201.9|84250|84200|34
1620346040000|2021-05-07 00:07:20|84251.6|84201.6|84247|84197|84252.6|84202.6|84243.9|84193.9|45
1620346050000|2021-05-07 00:07:30|84245.9|84195.9|84245.2|84195.2|84250.8|84200.8|84242.9|84192.9|47
1620346060000|2021-05-07 00:07:40|84245.1|84195.1|84244.8|84194.8|84247|84197|84243|84193|29
1620346070000|2021-05-07 00:07:50|84243.3|84193.3|84247.7|84197.7|84249.3|84199.3|84243.3|84193.3|23
1620346080000|2021-05-07 00:08:00|84247.9|84197.9|84247.8|84197.8|84247.9|84197.9|84243.1|84193.1|42
1620346090000|2021-05-07 00:08:10|84247.6|84197.6|84249.3|84199.3|84250.5|84200.5|84247.2|84197.2|32
1620346100000|2021-05-07 00:08:20|84249.9|84199.9|84249.1|84199.1|84252.2|84202.2|84247.9|84197.9|40
1620346110000|2021-05-07 00:08:30|84248.9|84198.9|84252|84202|84252|84202|84246.3|84196.3|40
1620346120000|2021-05-07 00:08:40|84251.6|84201.6|84249|84199|84252.4|84202.4|84248.8|84198.8|37
1620346130000|2021-05-07 00:08:50|84248.8|84198.8|84251.2|84201.2|84253.3|84203.3|84247.5|84197.5|22
1620346140000|2021-05-07 00:09:00|84252.2|84202.2|84249.4|84199.4|84252.7|84202.7|84249.1|84199.1|28
1620346150000|2021-05-07 00:09:10|84250.4|84200.4|84252.3|84202.3|84258|84208|84249.7|84199.7|41
1620346160000|2021-05-07 00:09:20|84250|84200|84256.3|84206.3|84256.5|84206.5|84250|84200|26
1620346170000|2021-05-07 00:09:30|84256.2|84206.2|84256.5|84206.5|84259.5|84209.5|84255.4|84205.4|33
1620346180000|2021-05-07 00:09:40|84256.1|84206.1|84258.7|84208.7|84259.2|84209.2|84255.8|84205.8|27
1620346190000|2021-05-07 00:09:50|84258.1|84208.1|84257.5|84207.5|84258.8|84208.8|84257.1|84207.1|23
1620346200000|2021-05-07 00:10:00|84257.9|84207.9|84256.5|84206.5|84259.8|84209.8|84256.2|84206.2|36
1620346210000|2021-05-07 00:10:10|84256.9|84206.9|84256.2|84206.2|84258.1|84208.1|84255.7|84205.7|42
1620346220000|2021-05-07 00:10:20|84256.6|84206.6|84259.4|84209.4|84259.4|84209.4|84256|84206|19
1620346230000|2021-05-07 00:10:30|84259.5|84209.5|84251.1|84201.1|84259.5|84209.5|84249.3|84199.3|34
1620346240000|2021-05-07 00:10:40|84250.4|84200.4|84253.6|84203.6|84253.7|84203.7|84250.4|84200.4|25
1620346250000|2021-05-07 00:10:50|84252.5|84202.5|84255.3|84205.3|84256.6|84206.6|84252.5|84202.5|26
1620346260000|2021-05-07 00:11:00|84254.1|84204.1|84255.3|84205.3|84257.1|84207.1|84254.1|84204.1|32
1620346270000|2021-05-07 00:11:10|84255.7|84205.7|84256.2|84206.2|84256.2|84206.2|84254.7|84204.7|18
1620346280000|2021-05-07 00:11:20|84255.1|84205.1|84259.7|84209.7|84260.2|84210.2|84253.2|84203.2|22
1620346290000|2021-05-07 00:11:30|84259.4|84209.4|84257.4|84207.4|84259.4|84209.4|84257|84207|17
1620346300000|2021-05-07 00:11:40|84257.5|84207.5|84264.2|84214.2|84264.2|84214.2|84257.3|84207.3|33
1620346310000|2021-05-07 00:11:50|84263.6|84213.6|84262.5|84212.5|84266.1|84216.1|84262.2|84212.2|45
1620346320000|2021-05-07 00:12:00|84262.8|84212.8|84265.2|84215.2|84268.8|84218.8|84261.2|84211.2|46
1620346330000|2021-05-07 00:12:10|84264.3|84214.3|84262.5|84212.5|84264.8|84214.8|84261.6|84211.6|48
1620346340000|2021-05-07 00:12:20|84263|84213|84264.7|84214.7|84264.7|84214.7|84262.3|84212.3|27
1620346350000|2021-05-07 00:12:30|84264.6|84214.6|84258.2|84208.2|84264.6|84214.6|84256.9|84206.9|33
1620346360000|2021-05-07 00:12:40|84258.5|84208.5|84257.4|84207.4|84260.6|84210.6|84256.4|84206.4|21
1620346370000|2021-05-07 00:12:50|84257.6|84207.6|84258.2|84208.2|84258.2|84208.2|84256|84206|15
1620346380000|2021-05-07 00:13:00|84257.6|84207.6|84254.8|84204.8|84258.2|84208.2|84254.7|84204.7|39
1620346390000|2021-05-07 00:13:10|84254.5|84204.5|84258|84208|84258.7|84208.7|84254.5|84204.5|23
1620346400000|2021-05-07 00:13:20|84257.8|84207.8|84254.8|84204.8|84258.6|84208.6|84254.7|84204.7|20
1620346410000|2021-05-07 00:13:30|84255|84205|84253.4|84203.4|84255.1|84205.1|84252.5|84202.5|21
1620346420000|2021-05-07 00:13:40|84253.9|84203.9|84279.9|84229.9|84279.9|84229.9|84253.9|84203.9|59
1620346430000|2021-05-07 00:13:50|84278|84228|84272.6|84222.6|84280.3|84230.3|84272|84222|52
1620346440000|2021-05-07 00:14:00|84273.1|84223.1|84271.9|84221.9|84273.9|84223.9|84271.4|84221.4|53
1620346450000|2021-05-07 00:14:10|84272.2|84222.2|84272.3|84222.3|84272.5|84222.5|84271.7|84221.7|17
1620346460000|2021-05-07 00:14:20|84272.7|84222.7|84272.6|84222.6|84272.8|84222.8|84271.7|84221.7|13
1620346470000|2021-05-07 00:14:30|84272.9|84222.9|84271.9|84221.9|84273.2|84223.2|84271.9|84221.9|13
1620346480000|2021-05-07 00:14:40|84272.4|84222.4|84272.2|84222.2|84272.5|84222.5|84271.5|84221.5|20
1620346490000|2021-05-07 00:14:50|84271.8|84221.8|84272|84222|84272.4|84222.4|84270.5|84220.5|36
1620346500000|2021-05-07 00:15:00|84272.1|84222.1|84272.5|84222.5|84273|84223|84271.7|84221.7|30
1620346510000|2021-05-07 00:15:10|84272.9|84222.9|84264.1|84214.1|84273.6|84223.6|84262.9|84212.9|34
1620346520000|2021-05-07 00:15:20|84265.8|84215.8|84262.2|84212.2|84266.7|84216.7|84259.5|84209.5|32
1620346530000|2021-05-07 00:15:30|84260.9|84210.9|84257.9|84207.9|84263.6|84213.6|84257.9|84207.9|20
1620346540000|2021-05-07 00:15:40|84257.7|84207.7|84258.6|84208.6|84260.3|84210.3|84257.7|84207.7|23
1620346550000|2021-05-07 00:15:50|84257.4|84207.4|84258.1|84208.1|84258.8|84208.8|84257.3|84207.3|16
1620346560000|2021-05-07 00:16:00|84259.2|84209.2|84256.3|84206.3|84261|84211|84254.9|84204.9|21
1620346570000|2021-05-07 00:16:10|84256.7|84206.7|84256.3|84206.3|84258.3|84208.3|84254.9|84204.9|27
1620346580000|2021-05-07 00:16:20|84256.1|84206.1|84255.7|84205.7|84257|84207|84251.5|84201.5|15
1620346590000|2021-05-07 00:16:30|84256.6|84206.6|84258|84208|84259.7|84209.7|84254.7|84204.7|23
1620346600000|2021-05-07 00:16:40|84256.1|84206.1|84259.4|84209.4|84260.5|84210.5|84256.1|84206.1|22
1620346610000|2021-05-07 00:16:50|84256.2|84206.2|84261.2|84211.2|84261.2|84211.2|84256.2|84206.2|16
1620346620000|2021-05-07 00:17:00|84261.7|84211.7|84260|84210|84261.7|84211.7|84258.5|84208.5|24
1620346630000|2021-05-07 00:17:10|84260.1|84210.1|84259.9|84209.9|84260.6|84210.6|84258|84208|15
1620346640000|2021-05-07 00:17:20|84257.6|84207.6|84258|84208|84258.7|84208.7|84256.5|84206.5|15
1620346650000|2021-05-07 00:17:30|84258.5|84208.5|84257.6|84207.6|84259.7|84209.7|84257.6|84207.6|20
1620346660000|2021-05-07 00:17:40|84258.2|84208.2|84256|84206|84259.9|84209.9|84255.9|84205.9|19
1620346670000|2021-05-07 00:17:50|84257.8|84207.8|84259.6|84209.6|84261.6|84211.6|84256.5|84206.5|21
1620346680000|2021-05-07 00:18:00|84261.8|84211.8|84260.9|84210.9|84266.6|84216.6|84259.6|84209.6|32
1620346690000|2021-05-07 00:18:10|84260.2|84210.2|84259|84209|84261.7|84211.7|84258.5|84208.5|20
1620346700000|2021-05-07 00:18:20|84260.5|84210.5|84258.1|84208.1|84260.5|84210.5|84257.4|84207.4|9
1620346710000|2021-05-07 00:18:30|84258.6|84208.6|84264.8|84214.8|84265|84215|84258.6|84208.6|20
1620346720000|2021-05-07 00:18:40|84262.4|84212.4|84264.3|84214.3|84266.4|84216.4|84262.4|84212.4|13
1620346730000|2021-05-07 00:18:50|84260.3|84210.3|84262.8|84212.8|84262.8|84212.8|84260.3|84210.3|7
1620346740000|2021-05-07 00:19:00|84262.4|84212.4|84263.8|84213.8|84267.3|84217.3|84261.9|84211.9|15
1620346750000|2021-05-07 00:19:10|84263.9|84213.9|84263.7|84213.7|84263.9|84213.9|84258|84208|15
1620346760000|2021-05-07 00:19:20|84264.1|84214.1|84263.8|84213.8|84265.3|84215.3|84260.9|84210.9|16
1620346770000|2021-05-07 00:19:30|84264.1|84214.1|84265.2|84215.2|84266.1|84216.1|84263.2|84213.2|25
1620346780000|2021-05-07 00:19:40|84265.5|84215.5|84262.6|84212.6|84269|84219|84262.6|84212.6|23
1620346790000|2021-05-07 00:19:50|84262.7|84212.7|84264.8|84214.8|84264.9|84214.9|84262.4|84212.4|28
1620346800000|2021-05-07 00:20:00|84264.5|84214.5|84259.6|84209.6|84266.5|84216.5|84259.6|84209.6|49
1620346810000|2021-05-07 00:20:10|84260.3|84210.3|84260.5|84210.5|84262.2|84212.2|84259.8|84209.8|27
1620346820000|2021-05-07 00:20:20|84260.8|84210.8|84261|84211|84262|84212|84259.9|84209.9|20
1620346830000|2021-05-07 00:20:30|84260.5|84210.5|84261.2|84211.2|84262.1|84212.1|84260|84210|19
1620346840000|2021-05-07 00:20:40|84262.6|84212.6|84260.5|84210.5|84262.6|84212.6|84260.5|84210.5|5
1620346850000|2021-05-07 00:20:50|84261|84211|84259.4|84209.4|84261.1|84211.1|84259.4|84209.4|17
1620346860000|2021-05-07 00:21:00|84258.9|84208.9|84260.2|84210.2|84260.6|84210.6|84258.9|84208.9|16
1620346870000|2021-05-07 00:21:10|84262|84212|84262.4|84212.4|84263.6|84213.6|84258.2|84208.2|34
1620346880000|2021-05-07 00:21:20|84262.5|84212.5|84258.7|84208.7|84262.5|84212.5|84257.9|84207.9|20
1620346890000|2021-05-07 00:21:30|84259.3|84209.3|84261.3|84211.3|84262.2|84212.2|84258.9|84208.9|19
1620346900000|2021-05-07 00:21:40|84261.4|84211.4|84258.9|84208.9|84263.6|84213.6|84257.2|84207.2|22
1620346910000|2021-05-07 00:21:50|84257.9|84207.9|84260.1|84210.1|84262.1|84212.1|84257.4|84207.4|28
1620346920000|2021-05-07 00:22:00|84259.7|84209.7|84261.2|84211.2|84262.4|84212.4|84259.2|84209.2|17
1620346930000|2021-05-07 00:22:10|84261.3|84211.3|84261.8|84211.8|84262.2|84212.2|84260.9|84210.9|15
1620346940000|2021-05-07 00:22:20|84261.9|84211.9|84260.8|84210.8|84261.9|84211.9|84257.6|84207.6|30
1620346950000|2021-05-07 00:22:30|84261.4|84211.4|84264.2|84214.2|84265|84215|84261.4|84211.4|19
1620346960000|2021-05-07 00:22:40|84264.1|84214.1|84266|84216|84266.5|84216.5|84264.1|84214.1|24
1620346970000|2021-05-07 00:22:50|84265.9|84215.9|84262.3|84212.3|84266|84216|84262.3|84212.3|13
1620346980000|2021-05-07 00:23:00|84262.7|84212.7|84261.3|84211.3|84264.7|84214.7|84259.3|84209.3|23
1620346990000|2021-05-07 00:23:10|84260.7|84210.7|84261|84211|84261.7|84211.7|84258.7|84208.7|20
1620347000000|2021-05-07 00:23:20|84261.2|84211.2|84262.7|84212.7|84262.7|84212.7|84259.3|84209.3|18
1620347010000|2021-05-07 00:23:30|84263.1|84213.1|84263.4|84213.4|84264.9|84214.9|84262.8|84212.8|14
1620347020000|2021-05-07 00:23:40|84264.6|84214.6|84265.4|84215.4|84265.5|84215.5|84262.8|84212.8|36
1620347030000|2021-05-07 00:23:50|84265.1|84215.1|84265|84215|84266|84216|84264.6|84214.6|22
1620347040000|2021-05-07 00:24:00|84264.9|84214.9|84265.5|84215.5|84265.7|84215.7|84264.1|84214.1|27
1620347050000|2021-05-07 00:24:10|84265.6|84215.6|84262.3|84212.3|84265.6|84215.6|84261.9|84211.9|17
1620347060000|2021-05-07 00:24:20|84263.1|84213.1|84264.5|84214.5|84266.1|84216.1|84263.1|84213.1|16
1620347070000|2021-05-07 00:24:30|84265.3|84215.3|84262.9|84212.9|84265.5|84215.5|84261|84211|14
1620347080000|2021-05-07 00:24:40|84262.6|84212.6|84264.1|84214.1|84264.5|84214.5|84261.7|84211.7|25
1620347090000|2021-05-07 00:24:50|84263.7|84213.7|84265.6|84215.6|84266.7|84216.7|84263.7|84213.7|26
1620347100000|2021-05-07 00:25:00|84266.2|84216.2|84265.4|84215.4|84266.2|84216.2|84264.2|84214.2|20
1620347110000|2021-05-07 00:25:10|84264.7|84214.7|84266.3|84216.3|84270.9|84220.9|84264.6|84214.6|21
1620347120000|2021-05-07 00:25:20|84265.6|84215.6|84266.8|84216.8|84268.1|84218.1|84264.8|84214.8|20
1620347130000|2021-05-07 00:25:30|84266.7|84216.7|84265.4|84215.4|84267.7|84217.7|84264.9|84214.9|14
1620347140000|2021-05-07 00:25:40|84264.7|84214.7|84262.2|84212.2|84266|84216|84262.2|84212.2|20
1620347150000|2021-05-07 00:25:50|84262.8|84212.8|84263.4|84213.4|84264.7|84214.7|84262.7|84212.7|26
1620347160000|2021-05-07 00:26:00|84263.7|84213.7|84266.1|84216.1|84266.1|84216.1|84262.8|84212.8|21
1620347170000|2021-05-07 00:26:10|84266.7|84216.7|84266.6|84216.6|84266.7|84216.7|84264.9|84214.9|13
1620347180000|2021-05-07 00:26:20|84264.9|84214.9|84264.6|84214.6|84267.5|84217.5|84261.9|84211.9|28
1620347190000|2021-05-07 00:26:30|84264.8|84214.8|84266.6|84216.6|84266.6|84216.6|84264.6|84214.6|8
1620347200000|2021-05-07 00:26:40|84265|84215|84265.5|84215.5|84265.7|84215.7|84264.6|84214.6|7
1620347210000|2021-05-07 00:26:50|84264.5|84214.5|84263.8|84213.8|84264.5|84214.5|84261.8|84211.8|7
1620347220000|2021-05-07 00:27:00|84263.2|84213.2|84263.4|84213.4|84264.1|84214.1|84262.9|84212.9|18
1620347230000|2021-05-07 00:27:10|84263.5|84213.5|84264.5|84214.5|84267.1|84217.1|84260.7|84210.7|22
1620347240000|2021-05-07 00:27:20|84264.8|84214.8|84264.3|84214.3|84265.4|84215.4|84262.8|84212.8|20
1620347250000|2021-05-07 00:27:30|84263.9|84213.9|84265.1|84215.1|84265.1|84215.1|84263.9|84213.9|12
1620347260000|2021-05-07 00:27:40|84264.4|84214.4|84262.9|84212.9|84264.6|84214.6|84262.1|84212.1|13
1620347270000|2021-05-07 00:27:50|84263.8|84213.8|84264.1|84214.1|84265.3|84215.3|84263.4|84213.4|13
1620347280000|2021-05-07 00:28:00|84265|84215|84263.9|84213.9|84266.6|84216.6|84261.2|84211.2|31
1620347290000|2021-05-07 00:28:10|84264.8|84214.8|84263.9|84213.9|84267|84217|84263.9|84213.9|26
1620347300000|2021-05-07 00:28:20|84263.5|84213.5|84267.3|84217.3|84267.3|84217.3|84263.5|84213.5|30
1620347310000|2021-05-07 00:28:30|84267.1|84217.1|84264.5|84214.5|84267.1|84217.1|84263.2|84213.2|24
1620347320000|2021-05-07 00:28:40|84264.7|84214.7|84265.5|84215.5|84266.1|84216.1|84264.7|84214.7|23
1620347330000|2021-05-07 00:28:50|84265|84215|84264|84214|84267.4|84217.4|84262.9|84212.9|23
1620347340000|2021-05-07 00:29:00|84262.6|84212.6|84272.4|84222.4|84272.4|84222.4|84262.3|84212.3|33
1620347350000|2021-05-07 00:29:10|84273|84223|84268.4|84218.4|84274.6|84224.6|84267.6|84217.6|31
1620347360000|2021-05-07 00:29:20|84268.9|84218.9|84262.1|84212.1|84269.2|84219.2|84262.1|84212.1|48
1620347370000|2021-05-07 00:29:30|84262.4|84212.4|84262.9|84212.9|84263.6|84213.6|84260.5|84210.5|20
1620347380000|2021-05-07 00:29:40|84262.3|84212.3|84260.9|84210.9|84262.7|84212.7|84260.2|84210.2|17
1620347390000|2021-05-07 00:29:50|84260.8|84210.8|84259.9|84209.9|84261.7|84211.7|84259.9|84209.9|15
1620347400000|2021-05-07 00:30:00|84260.4|84210.4|84259.4|84209.4|84261|84211|84258.8|84208.8|37
1620347410000|2021-05-07 00:30:10|84259.6|84209.6|84260.1|84210.1|84260.2|84210.2|84258.7|84208.7|14
1620347420000|2021-05-07 00:30:20|84255.8|84205.8|84257.5|84207.5|84257.8|84207.8|84255.8|84205.8|12
1620347430000|2021-05-07 00:30:30|84257.4|84207.4|84258.5|84208.5|84259|84209|84257.4|84207.4|11
1620347440000|2021-05-07 00:30:40|84258.6|84208.6|84257.7|84207.7|84259|84209|84255.8|84205.8|18
1620347450000|2021-05-07 00:30:50|84258.1|84208.1|84259.4|84209.4|84259.7|84222.1|84247.1|84206.8|20
1620347460000|2021-05-07 00:31:00|84259.5|84209.5|84258.1|84208.1|84261|84211|84256.3|84206.3|28
1620347470000|2021-05-07 00:31:10|84256.9|84206.9|84257.3|84207.3|84258.3|84208.3|84256.3|84206.3|17
1620347480000|2021-05-07 00:31:20|84259.3|84209.3|84256.2|84206.2|84259.7|84209.7|84256|84206|26
1620347490000|2021-05-07 00:31:30|84256.5|84206.5|84256.9|84206.9|84257|84207|84254.9|84204.9|25
1620347500000|2021-05-07 00:31:40|84256.7|84206.7|84254.2|84204.2|84256.9|84206.9|84254.2|84204.2|24
1620347510000|2021-05-07 00:31:50|84253.6|84203.6|84256.6|84206.6|84257.9|84207.9|84253.6|84203.6|23
1620347520000|2021-05-07 00:32:00|84256.5|84206.5|84256|84206|84258|84208|84255.8|84205.8|27
1620347530000|2021-05-07 00:32:10|84258.5|84208.5|84255.8|84205.8|84258.6|84208.6|84255.1|84205.1|39
1620347540000|2021-05-07 00:32:20|84256.3|84206.3|84253.1|84203.1|84256.8|84206.8|84252.7|84202.7|36
1620347550000|2021-05-07 00:32:30|84253.6|84203.6|84253.3|84203.3|84254.6|84204.6|84252.5|84202.5|36
1620347560000|2021-05-07 00:32:40|84253.4|84203.4|84253.6|84203.6|84254.2|84204.2|84251.7|84201.7|55
1620347570000|2021-05-07 00:32:50|84251.5|84201.5|84256.2|84206.2|84259.4|84209.4|84251.5|84201.5|39
1620347580000|2021-05-07 00:33:00|84256.1|84206.1|84251.3|84201.3|84258.3|84208.3|84251.3|84201.3|32
1620347590000|2021-05-07 00:33:10|84251.6|84201.6|84251.6|84201.6|84252.8|84202.8|84249.3|84199.3|30
1620347600000|2021-05-07 00:33:20|84251|84201|84253.8|84203.8|84254.5|84204.5|84251|84201|36
1620347610000|2021-05-07 00:33:30|84254.1|84204.1|84250|84200|84254.3|84204.3|84250|84200|22
1620347620000|2021-05-07 00:33:40|84249.9|84199.9|84250.4|84200.4|84257.3|84207.3|84248.9|84198.9|33
1620347630000|2021-05-07 00:33:50|84253.2|84203.2|84253.7|84203.7|84254.9|84204.9|84249.4|84199.4|26
1620347640000|2021-05-07 00:34:00|84255.1|84205.1|84249.5|84199.5|84255.1|84205.1|84249|84199|37
1620347650000|2021-05-07 00:34:10|84249.6|84199.6|84251.3|84201.3|84254.2|84204.2|84249.6|84199.6|46
1620347660000|2021-05-07 00:34:20|84251.5|84201.5|84252|84202|84252|84202|84250.2|84200.2|27
1620347670000|2021-05-07 00:34:30|84252.1|84202.1|84250.3|84200.3|84252.6|84202.6|84250|84200|18
1620347680000|2021-05-07 00:34:40|84250.9|84200.9|84251.2|84201.2|84253.7|84203.7|84248.8|84198.8|20
1620347690000|2021-05-07 00:34:50|84252.2|84202.2|84250.7|84200.7|84253.8|84203.8|84250.7|84200.7|37
1620347700000|2021-05-07 00:35:00|84250.4|84200.4|84251.7|84201.7|84252.1|84202.1|84250.4|84200.4|23
1620347710000|2021-05-07 00:35:10|84251.2|84201.2|84250.4|84200.4|84252.1|84202.1|84250.1|84200.1|21
1620347720000|2021-05-07 00:35:20|84250.3|84200.3|84253.1|84203.1|84253.4|84203.4|84250.1|84200.1|28
1620347730000|2021-05-07 00:35:30|84252.9|84202.9|84249.2|84199.2|84253.7|84203.7|84249.2|84199.2|15
1620347740000|2021-05-07 00:35:40|84250.6|84200.6|84252.1|84202.1|84252.6|84202.6|84250.5|84200.5|19
1620347750000|2021-05-07 00:35:50|84253.2|84203.2|84249|84199|84253.2|84203.2|84249|84199|23
1620347760000|2021-05-07 00:36:00|84249.2|84199.2|84249.5|84199.5|84251.1|84201.1|84247.7|84197.7|27
1620347770000|2021-05-07 00:36:10|84249.7|84199.7|84250.1|84200.1|84251.6|84201.6|84247.5|84197.5|23
1620347780000|2021-05-07 00:36:20|84249.8|84199.8|84247.5|84197.5|84249.9|84199.9|84246.8|84196.8|21
1620347790000|2021-05-07 00:36:30|84247.8|84197.8|84248|84198|84249.4|84199.4|84247.1|84197.1|20
1620347800000|2021-05-07 00:36:40|84248.5|84198.5|84244.7|84194.7|84248.7|84198.7|84244.2|84194.2|35
1620347810000|2021-05-07 00:36:50|84246.1|84196.1|84243.9|84193.9|84246.1|84196.1|84242.6|84192.6|26
1620347820000|2021-05-07 00:37:00|84244.6|84194.6|84244.4|84194.4|84244.6|84194.6|84243.3|84193.3|20
1620347830000|2021-05-07 00:37:10|84244.8|84194.8|84245.3|84195.3|84246.6|84196.6|84243|84193|23
1620347840000|2021-05-07 00:37:20|84246.2|84196.2|84246.7|84196.7|84246.7|84196.7|84245.5|84195.5|5
1620347850000|2021-05-07 00:37:30|84246.9|84196.9|84245.1|84195.1|84247.4|84197.4|84243.3|84193.3|17
1620347860000|2021-05-07 00:37:40|84245.5|84195.5|84243.2|84193.2|84248.3|84198.3|84243.2|84193.2|22
1620347870000|2021-05-07 00:37:50|84243.3|84193.3|84244|84194|84244.5|84194.5|84242.7|84192.7|14
1620347880000|2021-05-07 00:38:00|84244.5|84194.5|84243.3|84193.3|84244.7|84194.7|84242.6|84192.6|19
1620347890000|2021-05-07 00:38:10|84243.4|84193.4|84242.3|84192.3|84243.9|84193.9|84242.2|84192.2|13
1620347900000|2021-05-07 00:38:20|84242.9|84192.9|84244.9|84194.9|84245.1|84195.1|84242.6|84192.6|13
1620347910000|2021-05-07 00:38:30|84245.1|84195.1|84245.4|84195.4|84246.2|84196.2|84242.1|84192.1|22
1620347920000|2021-05-07 00:38:40|84245.3|84195.3|84247.5|84197.5|84247.5|84197.5|84244.5|84194.5|11
1620347930000|2021-05-07 00:38:50|84247.1|84197.1|84245.3|84195.3|84247.4|84197.4|84245.3|84195.3|27
1620347940000|2021-05-07 00:39:00|84245.6|84195.6|84242.3|84192.3|84245.6|84195.6|84242|84192|24
1620347950000|2021-05-07 00:39:10|84242.6|84192.6|84244.6|84194.6|84245|84195|84242.6|84192.6|27
1620347960000|2021-05-07 00:39:20|84245|84195|84244.1|84194.1|84245|84195|84242.7|84192.7|18
1620347970000|2021-05-07 00:39:30|84244.5|84194.5|84247.5|84197.5|84247.5|84197.5|84243.9|84193.9|29
1620347980000|2021-05-07 00:39:40|84248.5|84198.5|84247.5|84197.5|84248.8|84198.8|84246.3|84196.3|16
1620347990000|2021-05-07 00:39:50|84244.7|84194.7|84245|84195|84246.1|84196.1|84244.3|84194.3|26
1620348000000|2021-05-07 00:40:00|84245.3|84195.3|84245.3|84195.3|84246.2|84196.2|84244.8|84194.8|24
1620348010000|2021-05-07 00:40:10|84245.5|84195.5|84245.4|84195.4|84245.8|84195.8|84244.9|84194.9|21
1620348020000|2021-05-07 00:40:20|84245.7|84195.7|84245|84195|84245.7|84195.7|84243.9|84193.9|17
1620348030000|2021-05-07 00:40:30|84245.4|84195.4|84247.4|84197.4|84247.5|84197.5|84244.9|84194.9|20
1620348040000|2021-05-07 00:40:40|84247.1|84197.1|84247.8|84197.8|84248.5|84198.5|84246.5|84196.5|25
1620348050000|2021-05-07 00:40:50|84248.3|84198.3|84248|84198|84249.2|84199.2|84248|84198|22
1620348060000|2021-05-07 00:41:00|84247.9|84197.9|84246.8|84196.8|84248.9|84198.9|84246|84196|33
1620348070000|2021-05-07 00:41:10|84248.4|84198.4|84247.5|84197.5|84248.4|84198.4|84246.6|84196.6|11
1620348080000|2021-05-07 00:41:20|84247.1|84197.1|84248.3|84198.3|84248.5|84198.5|84246.6|84196.6|13
1620348090000|2021-05-07 00:41:30|84248.5|84198.5|84246.1|84196.1|84248.6|84198.6|84244.3|84194.3|14
1620348100000|2021-05-07 00:41:40|84246.9|84196.9|84246.1|84196.1|84247.5|84197.5|84244.2|84194.2|25
1620348110000|2021-05-07 00:41:50|84247.5|84197.5|84246.1|84196.1|84249|84199|84244.7|84194.7|19
1620348120000|2021-05-07 00:42:00|84246.3|84196.3|84248|84198|84250.1|84200.1|84246.3|84196.3|19
1620348130000|2021-05-07 00:42:10|84249.9|84199.9|84247.6|84197.6|84250.3|84200.3|84245.9|84195.9|30
1620348140000|2021-05-07 00:42:20|84247.7|84197.7|84249.1|84199.1|84252.3|84202.3|84246.9|84196.9|22
1620348150000|2021-05-07 00:42:30|84247|84197|84253.7|84203.7|84257.5|84207.5|84247|84197|41
1620348160000|2021-05-07 00:42:40|84253.5|84203.5|84255.3|84205.3|84255.5|84205.5|84252.7|84202.7|20
1620348170000|2021-05-07 00:42:50|84255.4|84205.4|84254.1|84204.1|84256.2|84206.2|84254|84204|16
1620348180000|2021-05-07 00:43:00|84254.4|84204.4|84256|84206|84256.5|84206.5|84253.7|84203.7|26
1620348190000|2021-05-07 00:43:10|84255.5|84205.5|84254.5|84204.5|84258.2|84208.2|84254.3|84204.3|24
1620348200000|2021-05-07 00:43:20|84254.8|84204.8|84254.1|84204.1|84254.8|84204.8|84253.3|84203.3|13
1620348210000|2021-05-07 00:43:30|84254.4|84204.4|84254.2|84204.2|84254.8|84204.8|84253.3|84203.3|11
1620348220000|2021-05-07 00:43:40|84254.4|84204.4|84256.9|84206.9|84257.6|84207.6|84253.5|84203.5|16
1620348230000|2021-05-07 00:43:50|84257|84207|84254.7|84204.7|84257.1|84207.1|84254.4|84204.4|16
1620348240000|2021-05-07 00:44:00|84254.5|84204.5|84256.7|84206.7|84258.3|84208.3|84254.5|84204.5|37
1620348250000|2021-05-07 00:44:10|84255.1|84205.1|84258.9|84208.9|84258.9|84208.9|84254.8|84204.8|31
1620348260000|2021-05-07 00:44:20|84258.6|84208.6|84256|84206|84259.1|84209.1|84254.6|84204.6|36
1620348270000|2021-05-07 00:44:30|84255.4|84205.4|84256|84206|84257.3|84207.3|84254.6|84204.6|28
1620348280000|2021-05-07 00:44:40|84256.1|84206.1|84255|84205|84258.3|84208.3|84254.1|84204.1|44
1620348290000|2021-05-07 00:44:50|84254.8|84204.8|84254.6|84204.6|84255.9|84205.9|84254.4|84204.4|20
1620348300000|2021-05-07 00:45:00|84254.7|84204.7|84253.8|84203.8|84255.2|84205.2|84253.1|84203.1|21
1620348310000|2021-05-07 00:45:10|84253.7|84203.7|84251.5|84201.5|84259.1|84209.1|84251.5|84201.5|38
1620348320000|2021-05-07 00:45:20|84254.5|84204.5|84252.9|84202.9|84257.3|84207.3|84252.7|84202.7|31
1620348330000|2021-05-07 00:45:30|84252.5|84202.5|84252.4|84202.4|84256.8|84206.8|84252.4|84202.4|28
1620348340000|2021-05-07 00:45:40|84253.1|84203.1|84252.9|84202.9|84255.3|84205.3|84251.1|84201.1|34
1620348350000|2021-05-07 00:45:50|84252.3|84202.3|84253.1|84203.1|84255.8|84205.8|84252.3|84202.3|17
1620348360000|2021-05-07 00:46:00|84253|84203|84252.6|84202.6|84253.7|84203.7|84251.8|84201.8|31
1620348370000|2021-05-07 00:46:10|84252.8|84202.8|84254.8|84204.8|84256.2|84206.2|84252.8|84202.8|30
1620348380000|2021-05-07 00:46:20|84253.2|84203.2|84251.7|84201.7|84253.5|84203.5|84249.9|84199.9|16
1620348390000|2021-05-07 00:46:30|84252.1|84202.1|84252.2|84202.2|84253.2|84203.2|84251.4|84201.4|19
1620348400000|2021-05-07 00:46:40|84252.9|84202.9|84252.6|84202.6|84253.4|84203.4|84251.2|84201.2|15
1620348410000|2021-05-07 00:46:50|84252.4|84202.4|84252.4|84202.4|84253.2|84203.2|84252.1|84202.1|19
1620348420000|2021-05-07 00:47:00|84252.2|84202.2|84252.8|84202.8|84253.7|84203.7|84252.1|84202.1|25
1620348430000|2021-05-07 00:47:10|84252.7|84202.7|84253.8|84203.8|84255|84205|84252|84202|19
1620348440000|2021-05-07 00:47:20|84253.1|84203.1|84253.9|84203.9|84254.5|84204.5|84253.1|84203.1|18
1620348450000|2021-05-07 00:47:30|84253.5|84203.5|84254.5|84204.5|84256.4|84206.4|84253.5|84203.5|15
1620348460000|2021-05-07 00:47:40|84254.2|84204.2|84253|84203|84254.8|84204.8|84252.4|84202.4|27
1620348470000|2021-05-07 00:47:50|84253.1|84203.1|84252.6|84202.6|84254.6|84204.6|84250.9|84200.9|22
1620348480000|2021-05-07 00:48:00|84253.2|84203.2|84253.8|84203.8|84253.9|84203.9|84251.9|84201.9|19
1620348490000|2021-05-07 00:48:10|84253|84203|84252.8|84202.8|84254.9|84204.9|84251.3|84201.3|15
1620348500000|2021-05-07 00:48:20|84253.2|84203.2|84253.4|84203.4|84256.6|84206.6|84251.8|84201.8|21
1620348510000|2021-05-07 00:48:30|84254.4|84204.4|84255.4|84205.4|84256|84206|84252.2|84202.2|19
1620348520000|2021-05-07 00:48:40|84255.3|84205.3|84255.5|84205.5|84257.1|84207.1|84255|84205|17
1620348530000|2021-05-07 00:48:50|84256.1|84206.1|84255|84205|84256.9|84206.9|84253.9|84203.9|29
1620348540000|2021-05-07 00:49:00|84255.3|84205.3|84253.5|84203.5|84255.6|84205.6|84252.2|84202.2|23
1620348550000|2021-05-07 00:49:10|84253.8|84203.8|84253.4|84203.4|84254.5|84204.5|84252.7|84202.7|32
1620348560000|2021-05-07 00:49:20|84253.8|84203.8|84253.2|84203.2|84255|84205|84253.2|84203.2|16
1620348570000|2021-05-07 00:49:30|84251.3|84201.3|84253.1|84203.1|84253.4|84203.4|84251.1|84201.1|9
1620348580000|2021-05-07 00:49:40|84252|84202|84256.3|84206.3|84257.2|84207.2|84252|84202|25
1620348590000|2021-05-07 00:49:50|84257.9|84207.9|84256.6|84206.6|84258.7|84208.7|84254.3|84204.3|18
1620348600000|2021-05-07 00:50:00|84257.8|84207.8|84256.5|84206.5|84258.3|84208.3|84255.2|84205.2|18
1620348610000|2021-05-07 00:50:10|84257|84207|84257.7|84207.7|84258.7|84208.7|84256.9|84206.9|22
1620348620000|2021-05-07 00:50:20|84257.8|84207.8|84260.3|84210.3|84264.3|84214.3|84257.7|84207.7|42
1620348630000|2021-05-07 00:50:30|84260.4|84210.4|84261.7|84211.7|84263.5|84213.5|84258.4|84208.4|35
1620348640000|2021-05-07 00:50:40|84262.5|84212.5|84262.1|84212.1|84266.1|84216.1|84261.5|84211.5|34
1620348650000|2021-05-07 00:50:50|84261.4|84211.4|84260.9|84210.9|84261.7|84211.7|84259.3|84209.3|31
1620348660000|2021-05-07 00:51:00|84261|84211|84260.7|84210.7|84261|84211|84259.5|84209.5|8
1620348670000|2021-05-07 00:51:10|84261|84211|84258.1|84208.1|84261.3|84211.3|84258.1|84208.1|12
1620348680000|2021-05-07 00:51:20|84258.6|84208.6|84268.1|84218.1|84269.3|84219.3|84258.2|84208.2|33
1620348690000|2021-05-07 00:51:30|84266.7|84216.7|84268.2|84218.2|84268.7|84218.7|84266.7|84216.7|22
1620348700000|2021-05-07 00:51:40|84268.9|84218.9|84261.7|84211.7|84268.9|84218.9|84261.7|84211.7|20
1620348710000|2021-05-07 00:51:50|84264.6|84214.6|84264.7|84214.7|84266.2|84216.2|84263.7|84213.7|16
1620348720000|2021-05-07 00:52:00|84264.5|84214.5|84270.1|84220.1|84270.1|84220.1|84262.7|84212.7|29
1620348730000|2021-05-07 00:52:10|84270.2|84220.2|84267|84217|84270.2|84220.2|84267|84217|43
1620348740000|2021-05-07 00:52:20|84267.1|84217.1|84268.4|84218.4|84270.3|84220.3|84267.1|84217.1|32
1620348750000|2021-05-07 00:52:30|84267.9|84217.9|84271.5|84221.5|84272|84222|84267.9|84217.9|36
1620348760000|2021-05-07 00:52:40|84271.8|84221.8|84271.9|84221.9|84272.8|84222.8|84269.1|84219.1|33
1620348770000|2021-05-07 00:52:50|84272.1|84222.1|84273.2|84223.2|84273.3|84223.3|84271.5|84221.5|35
1620348780000|2021-05-07 00:53:00|84273.3|84223.3|84272.6|84222.6|84274.9|84224.9|84272.6|84222.6|37
1620348790000|2021-05-07 00:53:10|84272.8|84222.8|84274.3|84224.3|84274.6|84224.6|84271.4|84221.4|49
1620348800000|2021-05-07 00:53:20|84274.6|84224.6|84274.4|84224.4|84274.8|84224.8|84271.1|84221.1|48
1620348810000|2021-05-07 00:53:30|84274.2|84224.2|84277.5|84227.5|84278.5|84228.5|84271.3|84221.3|67
1620348820000|2021-05-07 00:53:40|84278|84228|84274.9|84224.9|84279.6|84229.6|84274.4|84224.4|45
1620348830000|2021-05-07 00:53:50|84275.2|84225.2|84281.7|84231.7|84285.8|84235.8|84275.2|84225.2|62
1620348840000|2021-05-07 00:54:00|84281|84231|84279.2|84229.2|84282.7|84232.7|84278.8|84228.8|65
1620348850000|2021-05-07 00:54:10|84278.2|84228.2|84282.2|84232.2|84282.8|84232.8|84277.8|84227.8|53
1620348860000|2021-05-07 00:54:20|84282|84232|84282.3|84232.3|84283.4|84233.4|84279.8|84229.8|55
1620348870000|2021-05-07 00:54:30|84281.4|84231.4|84282.5|84232.5|84283.6|84233.6|84279.2|84229.2|59
1620348880000|2021-05-07 00:54:40|84282.3|84232.3|84282.9|84232.9|84289.2|84239.2|84281.8|84231.8|58
1620348890000|2021-05-07 00:54:50|84284.3|84234.3|84285.3|84235.3|84287.7|84237.7|84284|84234|64
1620348900000|2021-05-07 00:55:00|84285.6|84235.6|84294.5|84244.5|84296|84246|84285.6|84235.6|69
1620348910000|2021-05-07 00:55:10|84294.6|84244.6|84292.5|84242.5|84296.1|84246.1|84291.3|84241.3|61
1620348920000|2021-05-07 00:55:20|84292.6|84242.6|84292.3|84242.3|84295.5|84245.5|84292.3|84242.3|57
1620348930000|2021-05-07 00:55:30|84292.4|84242.4|84295|84245|84296.2|84246.2|84292.2|84242.2|52
1620348940000|2021-05-07 00:55:40|84294.9|84244.9|84294.8|84244.8|84297.1|84247.1|84292.3|84242.3|48
1620348950000|2021-05-07 00:55:50|84294.7|84244.7|84295.8|84245.8|84298.4|84248.4|84294.7|84244.7|53
1620348960000|2021-05-07 00:56:00|84295.7|84245.7|84295.6|84245.6|84298.3|84248.3|84294|84244|52
1620348970000|2021-05-07 00:56:10|84295.1|84245.1|84294.6|84244.6|84296.5|84246.5|84294.4|84244.4|40
1620348980000|2021-05-07 00:56:20|84295.1|84245.1|84299|84249|84299|84249|84295.1|84245.1|43
1620348990000|2021-05-07 00:56:30|84299.1|84249.1|84294.1|84244.1|84299.1|84249.1|84293.2|84243.2|49
1620349000000|2021-05-07 00:56:40|84294.4|84244.4|84292.3|84242.3|84296.2|84246.2|84292.3|84242.3|46
1620349010000|2021-05-07 00:56:50|84292.5|84242.5|84307|84257|84308.1|84258.1|84292.2|84242.2|59
1620349020000|2021-05-07 00:57:00|84306.5|84256.5|84300.3|84250.3|84306.5|84256.5|84297|84247|34
1620349030000|2021-05-07 00:57:10|84300.7|84250.7|84297.9|84247.9|84302.6|84252.6|84294.4|84244.4|53
1620349040000|2021-05-07 00:57:20|84298.2|84248.2|84295|84245|84300.7|84250.7|84295|84245|52
1620349050000|2021-05-07 00:57:30|84295.6|84245.6|84293|84243|84297.7|84247.7|84292.3|84242.3|31
1620349060000|2021-05-07 00:57:40|84293.4|84243.4|84293.8|84243.8|84295.3|84245.3|84292.7|84242.7|37
1620349070000|2021-05-07 00:57:50|84294|84244|84291.5|84241.5|84294.6|84244.6|84290.7|84240.7|44
1620349080000|2021-05-07 00:58:00|84290.9|84240.9|84288.5|84238.5|84294.1|84244.1|84288|84238|57
1620349090000|2021-05-07 00:58:10|84287.6|84237.6|84284.4|84234.4|84289.3|84239.3|84283|84233|51
1620349100000|2021-05-07 00:58:20|84283.9|84233.9|84280.8|84230.8|84286.4|84236.4|84280.5|84230.5|62
1620349110000|2021-05-07 00:58:30|84280.7|84230.7|84275|84225|84282.2|84232.2|84274.5|84224.5|54
1620349120000|2021-05-07 00:58:40|84276|84226|84278.1|84228.1|84278.1|84228.1|84272.2|84222.2|43
1620349130000|2021-05-07 00:58:50|84278|84228|84276.9|84226.9|84279.2|84229.2|84275.6|84225.6|36
1620349140000|2021-05-07 00:59:00|84276.3|84226.3|84280.1|84230.1|84282.9|84232.9|84276.2|84226.2|27
1620349150000|2021-05-07 00:59:10|84280.2|84230.2|84281.7|84231.7|84283.2|84233.2|84279.6|84229.6|29
1620349160000|2021-05-07 00:59:20|84281.8|84231.8|84284.8|84234.8|84284.8|84234.8|84280.3|84230.3|24
1620349170000|2021-05-07 00:59:30|84286.3|84236.3|84287.2|84237.2|84290.8|84240.8|84284.9|84234.9|49
1620349180000|2021-05-07 00:59:40|84288.6|84238.6|84289.5|84239.5|84291.9|84241.9|84285.4|84235.4|56
1620349190000|2021-05-07 00:59:50|84286.9|84236.9|84284.6|84234.6|84288.2|84238.2|84284.1|84234.1|36
1620349200000|2021-05-07 01:00:00|84284.8|84234.8|84283.8|84233.8|84290.2|84240.2|84281.5|84231.5|57
1620349210000|2021-05-07 01:00:10|84281.8|84231.8|84279.6|84229.6|84282.7|84232.7|84277.3|84227.3|62
1620349220000|2021-05-07 01:00:20|84278|84228|84278.5|84228.5|84280.9|84230.9|84274.6|84224.6|60
1620349230000|2021-05-07 01:00:30|84278.1|84228.1|84287.3|84237.3|84287.3|84237.3|84278.1|84228.1|53
1620349240000|2021-05-07 01:00:40|84286.9|84236.9|84288.6|84238.6|84291.4|84241.4|84286.3|84236.3|68
1620349250000|2021-05-07 01:00:50|84292.1|84242.1|84291.4|84241.4|84296|84246|84290.2|84240.2|46
1620349260000|2021-05-07 01:01:00|84291.3|84241.3|84292.7|84242.7|84293.5|84243.5|84288.8|84238.8|60
1620349270000|2021-05-07 01:01:10|84293.2|84243.2|84291.9|84241.9|84296.2|84246.2|84290.2|84240.2|50
1620349280000|2021-05-07 01:01:20|84291.4|84241.4|84290.8|84240.8|84291.9|84241.9|84290.5|84240.5|43
1620349290000|2021-05-07 01:01:30|84291|84241|84290.5|84240.5|84291.6|84241.6|84289.7|84239.7|37
1620349300000|2021-05-07 01:01:40|84290.6|84240.6|84289.8|84239.8|84293.7|84243.7|84289.4|84239.4|51
1620349310000|2021-05-07 01:01:50|84289.9|84239.9|84289.4|84239.4|84290.8|84240.8|84288.5|84238.5|46
1620349320000|2021-05-07 01:02:00|84289.6|84239.6|84283.4|84233.4|84289.9|84239.9|84282.2|84232.2|43
1620349330000|2021-05-07 01:02:10|84283|84233|84289.4|84239.4|84290.2|84240.2|84281.1|84231.1|47
1620349340000|2021-05-07 01:02:20|84289.8|84239.8|84294.6|84244.6|84294.6|84244.6|84288.1|84238.1|47
1620349350000|2021-05-07 01:02:30|84294.5|84244.5|84291.9|84241.9|84296.4|84246.4|84291.8|84241.8|46
1620349360000|2021-05-07 01:02:40|84292.2|84242.2|84293.6|84243.6|84294.2|84244.2|84291.4|84241.4|28
1620349370000|2021-05-07 01:02:50|84293.8|84243.8|84293.8|84243.8|84298.1|84248.1|84293.8|84243.8|61
1620349380000|2021-05-07 01:03:00|84293.5|84243.5|84296.2|84246.2|84296.2|84246.2|84291.1|84241.1|69
1620349390000|2021-05-07 01:03:10|84295.6|84245.6|84292.3|84242.3|84296.2|84246.2|84292.3|84242.3|62
1620349400000|2021-05-07 01:03:20|84292.5|84242.5|84290.7|84240.7|84292.5|84242.5|84290.7|84240.7|30
1620349410000|2021-05-07 01:03:30|84291|84241|84291.7|84241.7|84292.6|84242.6|84290.6|84240.6|33
1620349420000|2021-05-07 01:03:40|84291.6|84241.6|84288.3|84238.3|84295.9|84245.9|84286.8|84236.8|66
1620349430000|2021-05-07 01:03:50|84288.6|84238.6|84295.1|84245.1|84295.4|84245.4|84286.8|84236.8|60
1620349440000|2021-05-07 01:04:00|84295|84245|84291.6|84241.6|84296.7|84246.7|84290.2|84240.2|38
1620349450000|2021-05-07 01:04:10|84290|84240|84289.7|84239.7|84294.6|84252.9|84277.9|84238.8|46
1620349460000|2021-05-07 01:04:20|84289.3|84239.3|84292.4|84242.4|84292.4|84242.4|84287.4|84237.4|64
1620349470000|2021-05-07 01:04:30|84292.3|84242.3|84293.3|84243.3|84297.5|84247.5|84290.1|84240.1|64
1620349480000|2021-05-07 01:04:40|84293.2|84243.2|84290.4|84240.4|84294.4|84244.4|84289.9|84239.9|73
1620349490000|2021-05-07 01:04:50|84290.3|84240.3|84291|84241|84294.4|84244.4|84290.2|84240.2|64
1620349500000|2021-05-07 01:05:00|84291.2|84241.2|84291.9|84241.9|84301.6|84251.6|84290.9|84240.9|75
1620349510000|2021-05-07 01:05:10|84291.8|84241.8|84290.1|84240.1|84294|84244|84289.5|84239.5|57
1620349520000|2021-05-07 01:05:20|84292.6|84242.6|84294.7|84244.7|84298.5|84248.5|84291.9|84241.9|68
1620349530000|2021-05-07 01:05:30|84293.9|84243.9|84296.1|84246.1|84299.7|84249.7|84293.1|84243.1|42
1620349540000|2021-05-07 01:05:40|84296.4|84246.4|84298.8|84248.8|84299.3|84249.3|84295.4|84245.4|42
1620349550000|2021-05-07 01:05:50|84298.6|84248.6|84299.7|84249.7|84300.6|84250.6|84297.3|84247.3|37
1620349560000|2021-05-07 01:06:00|84299.4|84249.4|84298.7|84248.7|84301.3|84251.3|84298.7|84248.7|38
1620349570000|2021-05-07 01:06:10|84299|84249|84298.8|84248.8|84299|84249|84296.3|84246.3|40
1620349580000|2021-05-07 01:06:20|84298.5|84248.5|84299|84249|84301.9|84251.9|84297.9|84247.9|24
1620349590000|2021-05-07 01:06:30|84298.7|84248.7|84295.6|84245.6|84298.7|84248.7|84294.6|84244.6|74
1620349600000|2021-05-07 01:06:40|84294.4|84244.4|84298.4|84248.4|84300.1|84250.1|84294.1|84244.1|74
1620349610000|2021-05-07 01:06:50|84298.1|84248.1|84306.8|84256.8|84311.3|84261.3|84297.9|84247.9|68
1620349620000|2021-05-07 01:07:00|84306.3|84256.3|84302.9|84252.9|84307|84257|84302.6|84252.6|56
1620349630000|2021-05-07 01:07:10|84303.1|84253.1|84301.1|84251.1|84305.2|84255.2|84300.5|84250.5|58
1620349640000|2021-05-07 01:07:20|84301.6|84251.6|84312.7|84262.7|84316.8|84266.8|84301.6|84251.6|47
1620349650000|2021-05-07 01:07:30|84310.7|84260.7|84308.5|84258.5|84312|84262|84307.3|84257.3|61
1620349660000|2021-05-07 01:07:40|84307.7|84257.7|84308.9|84258.9|84310|84260|84306.3|84256.3|70
1620349670000|2021-05-07 01:07:50|84308.8|84258.8|84303.1|84253.1|84308.8|84258.8|84303|84253|47
1620349680000|2021-05-07 01:08:00|84304.3|84254.3|84302.4|84252.4|84304.8|84254.8|84301.3|84251.3|45
1620349690000|2021-05-07 01:08:10|84302.3|84252.3|84303.4|84253.4|84304.6|84254.6|84301.7|84251.7|42
1620349700000|2021-05-07 01:08:20|84303|84253|84309.1|84259.1|84309.6|84259.6|84303|84253|70
1620349710000|2021-05-07 01:08:30|84309.2|84259.2|84310|84260|84312.2|84262.2|84305|84255|73
1620349720000|2021-05-07 01:08:40|84309.8|84259.8|84304.8|84254.8|84311.5|84261.5|84304.8|84254.8|43
1620349730000|2021-05-07 01:08:50|84305.4|84255.4|84305.9|84255.9|84308.4|84258.4|84304.7|84254.7|55
1620349740000|2021-05-07 01:09:00|84306.3|84256.3|84315.1|84265.1|84317.3|84267.3|84305.4|84255.4|70
1620349750000|2021-05-07 01:09:10|84314.5|84264.5|84306.9|84256.9|84315.2|84265.2|84305.7|84255.7|64
1620349760000|2021-05-07 01:09:20|84307.6|84257.6|84316.9|84266.9|84319.9|84269.9|84305.2|84255.2|51
1620349770000|2021-05-07 01:09:30|84318.5|84268.5|84316.4|84266.4|84318.5|84268.5|84314.6|84264.6|30
1620349780000|2021-05-07 01:09:40|84315.7|84265.7|84311.6|84261.6|84319.9|84269.9|84311.6|84261.6|39
1620349790000|2021-05-07 01:09:50|84311.2|84261.2|84309.7|84259.7|84312|84262|84308.7|84258.7|36
1620349800000|2021-05-07 01:10:00|84309.8|84259.8|84309.5|84259.5|84312.8|84262.8|84308.3|84258.3|48
1620349810000|2021-05-07 01:10:10|84308.5|84258.5|84306|84256|84313.7|84263.7|84305.2|84255.2|67
1620349820000|2021-05-07 01:10:20|84305.3|84255.3|84301.5|84251.5|84305.3|84255.3|84301.4|84251.4|39
1620349830000|2021-05-07 01:10:30|84301.9|84251.9|84301|84251|84303.9|84253.9|84299.8|84249.8|25
1620349840000|2021-05-07 01:10:40|84300.7|84250.7|84303.1|84253.1|84303.1|84253.1|84300.7|84250.7|25
1620349850000|2021-05-07 01:10:50|84302.7|84252.7|84303.4|84253.4|84307.5|84257.5|84301.7|84251.7|68
1620349860000|2021-05-07 01:11:00|84304.6|84254.6|84301.1|84251.1|84304.6|84254.6|84301|84251|68
1620349870000|2021-05-07 01:11:10|84301.2|84251.2|84301.1|84251.1|84305.6|84255.6|84300.7|84250.7|69
1620349880000|2021-05-07 01:11:20|84301.6|84251.6|84300.3|84250.3|84303.1|84253.1|84299.5|84249.5|73
1620349890000|2021-05-07 01:11:30|84300.6|84250.6|84298.1|84248.1|84302.9|84252.9|84296.7|84246.7|57
1620349900000|2021-05-07 01:11:40|84298.4|84248.4|84297.3|84247.3|84300.1|84250.1|84297|84247|42
1620349910000|2021-05-07 01:11:50|84296.3|84246.3|84293.1|84243.1|84298.3|84248.3|84292.1|84242.1|29
1620349920000|2021-05-07 01:12:00|84292.8|84242.8|84291.7|84241.7|84295.6|84245.6|84291.1|84241.1|43
1620349930000|2021-05-07 01:12:10|84290.5|84240.5|84297|84247|84298.1|84248.1|84288.5|84238.5|53
1620349940000|2021-05-07 01:12:20|84294.5|84244.5|84291.6|84241.6|84298.2|84248.2|84290.6|84240.6|57
1620349950000|2021-05-07 01:12:30|84291.8|84241.8|84293.8|84243.8|84294.1|84244.1|84290.5|84240.5|54
1620349960000|2021-05-07 01:12:40|84293.7|84243.7|84293.5|84243.5|84295.8|84245.8|84291.3|84241.3|29
1620349970000|2021-05-07 01:12:50|84294.5|84244.5|84291.8|84241.8|84294.5|84244.5|84291.8|84241.8|62
1620349980000|2021-05-07 01:13:00|84291.5|84241.5|84293.4|84243.4|84297.5|84247.5|84290|84240|65
1620349990000|2021-05-07 01:13:10|84294.8|84244.8|84292.1|84242.1|84294.8|84244.8|84290.6|84240.6|49
1620350000000|2021-05-07 01:13:20|84291.7|84241.7|84292.4|84242.4|84292.9|84242.9|84290.8|84240.8|74
1620350010000|2021-05-07 01:13:30|84291.9|84241.9|84295.6|84245.6|84298.2|84248.2|84290.5|84240.5|73
1620350020000|2021-05-07 01:13:40|84296.6|84246.6|84294.5|84244.5|84298.3|84248.3|84294.4|84244.4|69
1620350030000|2021-05-07 01:13:50|84294.8|84244.8|84297.4|84247.4|84299.1|84249.1|84294.5|84244.5|42
1620350040000|2021-05-07 01:14:00|84297|84247|84300.8|84250.8|84303.1|84253.1|84295.7|84245.7|62
1620350050000|2021-05-07 01:14:10|84300.5|84250.5|84299.1|84249.1|84300.9|84250.9|84295.3|84245.3|56
1620350060000|2021-05-07 01:14:20|84299.3|84249.3|84298.4|84248.4|84304.2|84254.2|84297.7|84247.7|67
1620350070000|2021-05-07 01:14:30|84298.5|84248.5|84298.5|84248.5|84299.1|84249.1|84296.9|84246.9|21
1620350080000|2021-05-07 01:14:40|84298|84248|84298.5|84248.5|84300.7|84250.7|84296.4|84246.4|45
1620350090000|2021-05-07 01:14:50|84297.9|84247.9|84294.1|84244.1|84298.1|84248.1|84292.8|84242.8|41
1620350100000|2021-05-07 01:15:00|84292.3|84242.3|84294.1|84244.1|84299.4|84249.4|84292|84242|54
1620350110000|2021-05-07 01:15:10|84294.2|84244.2|84292.2|84242.2|84294.2|84244.2|84291.3|84241.3|39
1620350120000|2021-05-07 01:15:20|84292.3|84242.3|84294.2|84244.2|84295|84245|84291.1|84241.1|48
1620350130000|2021-05-07 01:15:30|84293.9|84243.9|84292.4|84242.4|84293.9|84243.9|84291.8|84241.8|39
1620350140000|2021-05-07 01:15:40|84292|84242|84293.9|84243.9|84295.2|84245.2|84291|84241|24
1620350150000|2021-05-07 01:15:50|84293.7|84243.7|84292.8|84242.8|84296.2|84246.2|84292.8|84242.8|33
1620350160000|2021-05-07 01:16:00|84293.2|84243.2|84290.8|84240.8|84294.1|84244.1|84289.7|84239.7|43
1620350170000|2021-05-07 01:16:10|84290|84240|84288.6|84238.6|84291.8|84241.8|84287.7|84237.7|47
1620350180000|2021-05-07 01:16:20|84288.4|84238.4|84290.7|84240.7|84290.7|84240.7|84284.9|84234.9|56
1620350190000|2021-05-07 01:16:30|84291.8|84241.8|84286.4|84236.4|84292.5|84242.5|84286.1|84236.1|48
1620350200000|2021-05-07 01:16:40|84286.8|84236.8|84282.4|84232.4|84288.1|84238.1|84282.1|84232.1|64
1620350210000|2021-05-07 01:16:50|84279.4|84229.4|84280.4|84230.4|84282|84232|84276.9|84226.9|43
1620350220000|2021-05-07 01:17:00|84280|84230|84280.1|84230.1|84285.4|84235.4|84277.5|84227.5|66
1620350230000|2021-05-07 01:17:10|84281.1|84231.1|84281.3|84231.3|84284.6|84234.6|84278.3|84228.3|54
1620350240000|2021-05-07 01:17:20|84281|84231|84277.5|84227.5|84281.3|84231.3|84276.2|84226.2|74
1620350250000|2021-05-07 01:17:30|84277.3|84227.3|84279.9|84229.9|84280.3|84230.3|84276.8|84226.8|62
1620350260000|2021-05-07 01:17:40|84279.5|84229.5|84278.1|84228.1|84281.4|84231.4|84278|84228|72
1620350270000|2021-05-07 01:17:50|84278.7|84228.7|84275.6|84225.6|84279.5|84229.5|84275|84225|61
1620350280000|2021-05-07 01:18:00|84275.1|84225.1|84280.3|84230.3|84281.9|84231.9|84274.9|84224.9|41
1620350290000|2021-05-07 01:18:10|84280.9|84230.9|84281.1|84231.1|84281.3|84231.3|84279.6|84229.6|32
1620350300000|2021-05-07 01:18:20|84280.7|84230.7|84278.7|84228.7|84281.1|84231.1|84278.7|84228.7|32
1620350310000|2021-05-07 01:18:30|84278.9|84228.9|84277.8|84227.8|84280.9|84230.9|84276.7|84226.7|45
1620350320000|2021-05-07 01:18:40|84276.7|84226.7|84276.5|84226.5|84276.9|84226.9|84274.7|84224.7|46
1620350330000|2021-05-07 01:18:50|84276.9|84226.9|84278.7|84228.7|84281.5|84231.5|84276.3|84226.3|60
1620350340000|2021-05-07 01:19:00|84278.2|84228.2|84278.2|84228.2|84278.6|84228.6|84275.6|84225.6|47
1620350350000|2021-05-07 01:19:10|84279.3|84229.3|84280.5|84230.5|84283.3|84233.3|84276.4|84226.4|61
1620350360000|2021-05-07 01:19:20|84279.8|84229.8|84278.9|84228.9|84280|84230|84276.7|84226.7|50
1620350370000|2021-05-07 01:19:30|84279.1|84229.1|84278.8|84228.8|84282.5|84232.5|84277.7|84227.7|57
1620350380000|2021-05-07 01:19:40|84278.3|84228.3|84279.3|84229.3|84281.8|84231.8|84277.8|84227.8|47
1620350390000|2021-05-07 01:19:50|84279|84229|84276.8|84226.8|84279.8|84229.8|84276.3|84226.3|66
1620350400000|2021-05-07 01:20:00|84276.9|84226.9|84276.8|84226.8|84280.2|84230.2|84275.4|84225.4|69
1620350410000|2021-05-07 01:20:10|84278.3|84228.3|84276.5|84226.5|84278.3|84228.3|84272.7|84222.7|75
1620350420000|2021-05-07 01:20:20|84276.1|84226.1|84273.2|84223.2|84276.9|84226.9|84271.8|84221.8|59
1620350430000|2021-05-07 01:20:30|84272.5|84222.5|84274.1|84224.1|84275|84225|84269.7|84219.7|66
1620350440000|2021-05-07 01:20:40|84271.5|84221.5|84275.7|84225.7|84276.9|84226.9|84270.6|84220.6|68
1620350450000|2021-05-07 01:20:50|84276|84226|84273.5|84223.5|84276.5|84226.5|84273.5|84223.5|67
1620350460000|2021-05-07 01:21:00|84274.3|84224.3|84274.3|84224.3|84276.6|84226.6|84273.1|84223.1|68
1620350470000|2021-05-07 01:21:10|84274.2|84224.2|84273.9|84223.9|84275.7|84225.7|84272.5|84222.5|45
1620350480000|2021-05-07 01:21:20|84274.1|84224.1|84276.9|84226.9|84278.7|84228.7|84273.7|84223.7|45
1620350490000|2021-05-07 01:21:30|84276.3|84226.3|84277.3|84227.3|84280.3|84230.3|84275.4|84225.4|63
1620350500000|2021-05-07 01:21:40|84276.3|84226.3|84277.1|84227.1|84278.7|84228.7|84275|84225|60
1620350510000|2021-05-07 01:21:50|84277.9|84227.9|84278.3|84228.3|84280|84230|84275.1|84225.1|69
1620350520000|2021-05-07 01:22:00|84278.5|84228.5|84281.7|84231.7|84283.9|84233.9|84278|84228|56
1620350530000|2021-05-07 01:22:10|84281.9|84231.9|84283.6|84233.6|84285.8|84235.8|84281.2|84231.2|67
1620350540000|2021-05-07 01:22:20|84283.8|84233.8|84282.2|84232.2|84284.7|84234.7|84281.6|84231.6|62
1620350550000|2021-05-07 01:22:30|84282.3|84232.3|84281.2|84231.2|84282.3|84232.3|84280.9|84230.9|28
1620350560000|2021-05-07 01:22:40|84281.1|84231.1|84282.3|84232.3|84283.9|84233.9|84280.7|84230.7|53
1620350570000|2021-05-07 01:22:50|84282.6|84232.6|84285.7|84235.7|84286.2|84236.2|84281.4|84231.4|54
1620350580000|2021-05-07 01:23:00|84285.8|84235.8|84288.8|84238.8|84288.9|84238.9|84284.7|84234.7|38
1620350590000|2021-05-07 01:23:10|84288.7|84238.7|84292.3|84242.3|84296.1|84246.1|84288.3|84238.3|67
1620350600000|2021-05-07 01:23:20|84292|84242|84288.8|84238.8|84293.3|84243.3|84287.7|84237.7|72
1620350610000|2021-05-07 01:23:30|84289.4|84239.4|84289.5|84239.5|84290.6|84240.6|84286.3|84236.3|68
1620350620000|2021-05-07 01:23:40|84288.8|84238.8|84291.3|84241.3|84291.3|84241.3|84286.4|84236.4|71
1620350630000|2021-05-07 01:23:50|84288.6|84238.6|84288.3|84238.3|84290.9|84240.9|84286.8|84236.8|47
1620350640000|2021-05-07 01:24:00|84288.7|84238.7|84288.7|84238.7|84289.1|84239.1|84285.9|84235.9|70
1620350650000|2021-05-07 01:24:10|84287.6|84237.6|84289.7|84239.7|84291.6|84241.6|84286.3|84236.3|69
1620350660000|2021-05-07 01:24:20|84290.3|84240.3|84289.3|84239.3|84292.3|84242.3|84289.3|84239.3|49
1620350670000|2021-05-07 01:24:30|84288.8|84238.8|84292|84242|84296.5|84246.5|84288.8|84238.8|60
1620350680000|2021-05-07 01:24:40|84292.6|84242.6|84294.7|84244.7|84295.4|84245.4|84291.5|84241.5|68
1620350690000|2021-05-07 01:24:50|84296.1|84246.1|84291.1|84241.1|84296.1|84246.1|84290.3|84240.3|69
1620350700000|2021-05-07 01:25:00|84290.9|84240.9|84285.6|84235.6|84293.1|84243.1|84285.1|84235.1|65
1620350710000|2021-05-07 01:25:10|84285.8|84235.8|84287.1|84237.1|84287.9|84237.9|84281.9|84231.9|75
1620350720000|2021-05-07 01:25:20|84287.6|84237.6|84287.6|84237.6|84289.3|84239.3|84285.7|84235.7|69
1620350730000|2021-05-07 01:25:30|84286.5|84236.5|84285.8|84235.8|84287.8|84237.8|84284.6|84234.6|73
1620350740000|2021-05-07 01:25:40|84285.3|84235.3|84292.5|84242.5|84292.5|84242.5|84284.5|84234.5|50
1620350750000|2021-05-07 01:25:50|84291.5|84241.5|84291.1|84241.1|84292.7|84242.7|84289.5|84239.5|75
1620350760000|2021-05-07 01:26:00|84291.2|84241.2|84291.4|84241.4|84292.3|84242.3|84287.9|84237.9|65
1620350770000|2021-05-07 01:26:10|84291.2|84241.2|84289.8|84239.8|84295.3|84245.3|84287.1|84237.1|65
1620350780000|2021-05-07 01:26:20|84290.1|84240.1|84288.9|84238.9|84291.8|84241.8|84288.9|84238.9|65
1620350790000|2021-05-07 01:26:30|84288.8|84238.8|84289.9|84239.9|84290.8|84240.8|84288.5|84238.5|46
1620350800000|2021-05-07 01:26:40|84290|84240|84291.5|84241.5|84291.7|84241.7|84288.6|84238.6|26
1620350810000|2021-05-07 01:26:50|84291.6|84241.6|84292.3|84242.3|84292.7|84242.7|84291.6|84241.6|21
1620350820000|2021-05-07 01:27:00|84292.9|84242.9|84292.5|84242.5|84293.6|84243.6|84291.4|84241.4|34
1620350830000|2021-05-07 01:27:10|84292|84242|84293.4|84243.4|84293.5|84243.5|84291.3|84241.3|16
1620350840000|2021-05-07 01:27:20|84293.3|84243.3|84293.9|84243.9|84294.1|84244.1|84293.1|84243.1|17
1620350850000|2021-05-07 01:27:30|84294|84244|84290|84240|84294.4|84244.4|84289.9|84239.9|51
1620350860000|2021-05-07 01:27:40|84290.3|84240.3|84291.9|84241.9|84293.4|84243.4|84290.1|84240.1|50
1620350870000|2021-05-07 01:27:50|84288.6|84238.6|84289.7|84239.7|84292.6|84242.6|84288.6|84238.6|57
1620350880000|2021-05-07 01:28:00|84291.2|84241.2|84291.2|84241.2|84291.7|84241.7|84290.3|84240.3|42
1620350890000|2021-05-07 01:28:10|84291.9|84241.9|84289.8|84239.8|84291.9|84241.9|84289.8|84239.8|10
1620350900000|2021-05-07 01:28:20|84289.3|84239.3|84292|84242|84297.5|84247.5|84288.6|84238.6|35
1620350910000|2021-05-07 01:28:30|84293|84243|84290.3|84240.3|84293.7|84243.7|84289.3|84239.3|67
1620350920000|2021-05-07 01:28:40|84291.1|84241.1|84295.3|84245.3|84295.3|84245.3|84289.1|84239.1|57
1620350930000|2021-05-07 01:28:50|84295.2|84245.2|84290.3|84240.3|84296.7|84246.7|84290.2|84240.2|62
1620350940000|2021-05-07 01:29:00|84290.6|84240.6|84292.1|84242.1|84294.4|84244.4|84290.3|84240.3|58
1620350950000|2021-05-07 01:29:10|84292.2|84242.2|84289.8|84239.8|84293.6|84243.6|84289.8|84239.8|52
1620350960000|2021-05-07 01:29:20|84289.9|84239.9|84293.1|84243.1|84294.5|84244.5|84289.4|84239.4|74
1620350970000|2021-05-07 01:29:30|84292.5|84242.5|84293.3|84243.3|84297.8|84247.8|84291.6|84241.6|67
1620350980000|2021-05-07 01:29:40|84293.5|84243.5|84293.8|84243.8|84294.8|84244.8|84292.6|84242.6|22
1620350990000|2021-05-07 01:29:50|84294.2|84244.2|84293.1|84243.1|84294.2|84244.2|84292.6|84242.6|21
1620351000000|2021-05-07 01:30:00|84293|84243|84299|84249|84304.3|84254.3|84292.9|84242.9|49
1620351010000|2021-05-07 01:30:10|84298.3|84248.3|84300|84250|84300.7|84250.7|84297.2|84247.2|69
1620351020000|2021-05-07 01:30:20|84300.1|84250.1|84305.2|84255.2|84305.2|84255.2|84298|84248|73
1620351030000|2021-05-07 01:30:30|84305.5|84255.5|84302.1|84252.1|84309.4|84259.4|84301.7|84251.7|63
1620351040000|2021-05-07 01:30:40|84302.3|84252.3|84309.3|84259.3|84314|84264|84300.7|84250.7|69
1620351050000|2021-05-07 01:30:50|84306.2|84256.2|84305.2|84255.2|84309.5|84259.5|84303.5|84253.5|53
1620351060000|2021-05-07 01:31:00|84304.5|84254.5|84301.2|84251.2|84304.5|84254.5|84300.5|84250.5|43
1620351070000|2021-05-07 01:31:10|84300.1|84250.1|84303.9|84253.9|84308.5|84258.5|84300.1|84250.1|51
1620351080000|2021-05-07 01:31:20|84303.7|84253.7|84301.7|84251.7|84305.9|84255.9|84297.8|84247.8|69
1620351090000|2021-05-07 01:31:30|84300.6|84250.6|84296|84246|84301.9|84251.9|84293.6|84243.6|56
1620351100000|2021-05-07 01:31:40|84295.9|84245.9|84296.6|84246.6|84300.2|84250.2|84294.8|84244.8|71
1620351110000|2021-05-07 01:31:50|84295.7|84245.7|84293.6|84243.6|84299.1|84249.1|84292.9|84242.9|58
1620351120000|2021-05-07 01:32:00|84294|84244|84294.1|84244.1|84296.9|84246.9|84292|84242|62
1620351130000|2021-05-07 01:32:10|84292.3|84242.3|84290.5|84240.5|84294.1|84244.1|84290.5|84240.5|64
1620351140000|2021-05-07 01:32:20|84290.7|84240.7|84289.2|84239.2|84293|84243|84289.2|84239.2|58
1620351150000|2021-05-07 01:32:30|84288.4|84238.4|84286.1|84236.1|84289.1|84239.1|84283.9|84233.9|77
1620351160000|2021-05-07 01:32:40|84285.3|84235.3|84289.6|84239.6|84302.2|84252.2|84284.2|84234.2|73
1620351170000|2021-05-07 01:32:50|84290|84240|84288.1|84238.1|84290.3|84240.3|84287.6|84237.6|67
1620351180000|2021-05-07 01:33:00|84288.4|84238.4|84287.5|84237.5|84290.5|84240.5|84286.9|84236.9|36
1620351190000|2021-05-07 01:33:10|84289.1|84239.1|84285.5|84235.5|84289.1|84239.1|84285.1|84235.1|56
1620351200000|2021-05-07 01:33:20|84285.7|84235.7|84282.3|84232.3|84287|84237|84282.1|84232.1|64
1620351210000|2021-05-07 01:33:30|84282.8|84232.8|84285.4|84235.4|84286.7|84236.7|84281.9|84231.9|66
1620351220000|2021-05-07 01:33:40|84285.8|84235.8|84287.3|84237.3|84289.3|84239.3|84283.1|84233.1|72
1620351230000|2021-05-07 01:33:50|84287.8|84237.8|84292.4|84242.4|84292.4|84242.4|84285.8|84235.8|76
1620351240000|2021-05-07 01:34:00|84293.4|84243.4|84290.6|84240.6|84293.4|84243.4|84289.9|84239.9|68
1620351250000|2021-05-07 01:34:10|84290.8|84240.8|84280.7|84230.7|84291.9|84241.9|84279.8|84229.8|65
1620351260000|2021-05-07 01:34:20|84279.7|84229.7|84274.3|84224.3|84282.1|84232.1|84273.9|84223.9|65
1620351270000|2021-05-07 01:34:30|84273.9|84223.9|84276.4|84226.4|84276.4|84226.4|84271.4|84221.4|50
1620351280000|2021-05-07 01:34:40|84275.4|84225.4|84273.6|84223.6|84279.8|84229.8|84273.6|84223.6|41
1620351290000|2021-05-07 01:34:50|84273.7|84223.7|84279.3|84229.3|84279.6|84229.6|84273.7|84223.7|46
1620351300000|2021-05-07 01:35:00|84278.6|84228.6|84274.8|84224.8|84279|84229|84273.2|84223.2|52
1620351310000|2021-05-07 01:35:10|84274.9|84224.9|84277.8|84227.8|84282|84232|84274.9|84224.9|56
1620351320000|2021-05-07 01:35:20|84278.2|84228.2|84278.8|84228.8|84281|84231|84277.8|84227.8|30
1620351330000|2021-05-07 01:35:30|84278.1|84228.1|84280.9|84230.9|84284.7|84234.7|84278.1|84228.1|65
1620351340000|2021-05-07 01:35:40|84281.2|84231.2|84281.8|84231.8|84282.6|84232.6|84278.6|84228.6|66
1620351350000|2021-05-07 01:35:50|84281.6|84231.6|84279.7|84229.7|84282.2|84232.2|84279|84229|53
1620351360000|2021-05-07 01:36:00|84279.8|84229.8|84279.3|84229.3|84280.7|84230.7|84278.9|84228.9|26
1620351370000|2021-05-07 01:36:10|84279.6|84229.6|84297.6|84247.6|84297.7|84247.7|84279.1|84229.1|39
1620351380000|2021-05-07 01:36:20|84298|84248|84294.1|84244.1|84298|84248|84293.4|84243.4|47
1620351390000|2021-05-07 01:36:30|84294.4|84244.4|84294.7|84244.7|84297.3|84247.3|84293.8|84243.8|37
1620351400000|2021-05-07 01:36:40|84293.5|84243.5|84291.8|84241.8|84293.5|84243.5|84290.4|84240.4|43
1620351410000|2021-05-07 01:36:50|84290.5|84240.5|84296.6|84246.6|84296.8|84246.8|84289.9|84239.9|55
1620351420000|2021-05-07 01:37:00|84296.3|84246.3|84292.4|84242.4|84296.4|84246.4|84290.5|84240.5|55
1620351430000|2021-05-07 01:37:10|84290.5|84240.5|84295.5|84245.5|84296.9|84246.9|84290.5|84240.5|34
1620351440000|2021-05-07 01:37:20|84295.2|84245.2|84296.3|84246.3|84297.4|84247.4|84295.2|84245.2|41
1620351450000|2021-05-07 01:37:30|84295.8|84245.8|84295.9|84245.9|84296.7|84246.7|84295.3|84245.3|29
1620351460000|2021-05-07 01:37:40|84295.7|84245.7|84296.2|84246.2|84297.7|84247.7|84295.5|84245.5|26
1620351470000|2021-05-07 01:37:50|84296.4|84246.4|84298.1|84248.1|84300.5|84250.5|84295.9|84245.9|41
1620351480000|2021-05-07 01:38:00|84298|84248|84298.5|84248.5|84299.7|84249.7|84293.9|84243.9|68
1620351490000|2021-05-07 01:38:10|84298.7|84248.7|84295|84245|84299|84249|84294.6|84244.6|65
1620351500000|2021-05-07 01:38:20|84294.8|84244.8|84295.7|84245.7|84296|84246|84294.4|84244.4|23
1620351510000|2021-05-07 01:38:30|84295.8|84245.8|84299.7|84249.7|84299.9|84249.9|84295.2|84245.2|38
1620351520000|2021-05-07 01:38:40|84299.6|84249.6|84299.2|84249.2|84300.6|84250.6|84296.3|84246.3|70
1620351530000|2021-05-07 01:38:50|84298.3|84248.3|84299.4|84249.4|84300.9|84250.9|84298.1|84248.1|33
1620351540000|2021-05-07 01:39:00|84300|84250|84301|84251|84305.7|84255.7|84299.4|84249.4|68
1620351550000|2021-05-07 01:39:10|84301.2|84251.2|84301.2|84251.2|84302.1|84252.1|84299.8|84249.8|35
1620351560000|2021-05-07 01:39:20|84300.8|84250.8|84299.3|84249.3|84302|84252|84297.8|84247.8|68
1620351570000|2021-05-07 01:39:30|84299.2|84249.2|84299|84249|84303.2|84253.2|84299|84249|69
1620351580000|2021-05-07 01:39:40|84298.9|84248.9|84301.8|84251.8|84301.8|84251.8|84297.8|84247.8|53
1620351590000|2021-05-07 01:39:50|84301.7|84251.7|84300.8|84250.8|84303.6|84253.6|84298.4|84248.4|77
1620351600000|2021-05-07 01:40:00|84301.2|84251.2|84296.6|84246.6|84302.1|84252.1|84296.6|84246.6|74
1620351610000|2021-05-07 01:40:10|84296.8|84246.8|84289|84239|84297.7|84247.7|84288|84238|73
1620351620000|2021-05-07 01:40:20|84287.5|84237.5|84279.5|84229.5|84290.6|84240.6|84278.4|84228.4|63
1620351630000|2021-05-07 01:40:30|84279.3|84229.3|84275.2|84225.2|84280.4|84230.4|84275.1|84225.1|75
1620351640000|2021-05-07 01:40:40|84274.9|84224.9|84276.9|84226.9|84277.4|84227.4|84273.8|84223.8|52
1620351650000|2021-05-07 01:40:50|84276.8|84226.8|84276.2|84226.2|84277.4|84227.4|84275.9|84225.9|21
1620351660000|2021-05-07 01:41:00|84275.9|84225.9|84272.5|84222.5|84277.5|84227.5|84272.5|84222.5|64
1620351670000|2021-05-07 01:41:10|84272.6|84222.6|84278.4|84228.4|84279.7|84229.7|84271.1|84221.1|61
1620351680000|2021-05-07 01:41:20|84278.1|84228.1|84291.2|84241.2|84291.2|84241.2|84274.8|84224.8|46
1620351690000|2021-05-07 01:41:30|84290.1|84240.1|84287.8|84237.8|84290.1|84240.1|84287|84237|32
1620351700000|2021-05-07 01:41:40|84287.9|84237.9|84289.1|84239.1|84290.5|84240.5|84287.3|84237.3|60
1620351710000|2021-05-07 01:41:50|84288.7|84238.7|84287.9|84237.9|84290.1|84240.1|84287.6|84237.6|69
1620351720000|2021-05-07 01:42:00|84288.1|84238.1|84289.7|84239.7|84291.8|84241.8|84287.4|84237.4|69
1620351730000|2021-05-07 01:42:10|84289.9|84239.9|84289|84239|84291|84241|84288.1|84238.1|39
1620351740000|2021-05-07 01:42:20|84288.8|84238.8|84287.4|84237.4|84289.6|84239.6|84286.2|84236.2|54
1620351750000|2021-05-07 01:42:30|84286.8|84236.8|84284.8|84234.8|84288.9|84238.9|84284|84234|58
1620351760000|2021-05-07 01:42:40|84284.1|84234.1|84284.5|84234.5|84288.4|84238.4|84282.8|84232.8|63
1620351770000|2021-05-07 01:42:50|84284.1|84234.1|84281.9|84231.9|84285.9|84235.9|84281.1|84231.1|63
1620351780000|2021-05-07 01:43:00|84281.7|84231.7|84283|84233|84283.6|84233.6|84280.8|84230.8|46
1620351790000|2021-05-07 01:43:10|84282.9|84232.9|84272.6|84222.6|84285.9|84235.9|84271.1|84221.1|69
1620351800000|2021-05-07 01:43:20|84271.3|84221.3|84262.7|84212.7|84271.9|84221.9|84261|84211|74
1620351810000|2021-05-07 01:43:30|84263.3|84213.3|84267|84217|84269.5|84219.5|84261.1|84211.1|71
1620351820000|2021-05-07 01:43:40|84266.8|84216.8|84256.5|84206.5|84267.5|84217.5|84256.3|84206.3|73
1620351830000|2021-05-07 01:43:50|84254.2|84204.2|84256.8|84206.8|84257.7|84207.7|84254|84204|38
1620351840000|2021-05-07 01:44:00|84255|84205|84254.5|84204.5|84256.4|84206.4|84253.9|84203.9|34
1620351850000|2021-05-07 01:44:10|84254.7|84204.7|84254.6|84204.6|84255.8|84205.8|84253.9|84203.9|30
1620351860000|2021-05-07 01:44:20|84253.3|84203.3|84253.4|84203.4|84254.5|84204.5|84253.3|84203.3|13
1620351870000|2021-05-07 01:44:30|84253.3|84203.3|84259.5|84209.5|84259.5|84209.5|84253.3|84203.3|18
1620351880000|2021-05-07 01:44:40|84259.4|84209.4|84256.5|84206.5|84259.7|84209.7|84254.9|84204.9|20
1620351890000|2021-05-07 01:44:50|84256.3|84206.3|84256.9|84206.9|84257.9|84207.9|84256.3|84206.3|26
1620351900000|2021-05-07 01:45:00|84257.2|84207.2|84257.4|84207.4|84259.8|84209.8|84255.3|84205.3|59
1620351910000|2021-05-07 01:45:10|84257.5|84207.5|84252.4|84202.4|84258|84208|84251.9|84201.9|32
1620351920000|2021-05-07 01:45:20|84253.3|84203.3|84256.6|84206.6|84256.6|84206.6|84250.1|84200.1|59
1620351930000|2021-05-07 01:45:30|84256.8|84206.8|84256.1|84206.1|84256.9|84206.9|84255.6|84205.6|16
1620351940000|2021-05-07 01:45:40|84256|84206|84256|84206|84256.9|84206.9|84256|84206|17
1620351950000|2021-05-07 01:45:50|84255.8|84205.8|84256.6|84206.6|84257.1|84207.1|84255.6|84205.6|19
1620351960000|2021-05-07 01:46:00|84256.3|84206.3|84257.4|84207.4|84257.4|84207.4|84255.7|84205.7|21
1620351970000|2021-05-07 01:46:10|84256.7|84206.7|84255.6|84205.6|84257.2|84207.2|84254.5|84204.5|30
1620351980000|2021-05-07 01:46:20|84255.9|84205.9|84253.4|84203.4|84255.9|84205.9|84253.4|84203.4|28
1620351990000|2021-05-07 01:46:30|84253.6|84203.6|84252.8|84202.8|84254|84204|84251.9|84201.9|32
1620352000000|2021-05-07 01:46:40|84252.5|84202.5|84245.3|84195.3|84252.6|84202.6|84244.1|84194.1|37
1620352010000|2021-05-07 01:46:50|84245.2|84195.2|84241.4|84191.4|84245.8|84195.8|84241.4|84191.4|32
1620352020000|2021-05-07 01:47:00|84244.7|84194.7|84244.3|84194.3|84245.7|84195.7|84240.7|84190.7|22
1620352030000|2021-05-07 01:47:10|84244.8|84194.8|84239.6|84189.6|84245.2|84195.2|84239.3|84189.3|26
1620352040000|2021-05-07 01:47:20|84239.7|84189.7|84239.3|84189.3|84244.7|84194.7|84237.8|84187.8|36
1620352050000|2021-05-07 01:47:30|84240.1|84190.1|84237.9|84187.9|84240.1|84190.1|84237.6|84187.6|24
1620352060000|2021-05-07 01:47:40|84238.7|84188.7|84238.4|84188.4|84240|84190|84238.4|84188.4|13
1620352070000|2021-05-07 01:47:50|84239.6|84189.6|84238|84188|84241.1|84191.1|84237|84187|40
1620352080000|2021-05-07 01:48:00|84237.9|84187.9|84237.4|84187.4|84239.1|84189.1|84235.9|84185.9|27
1620352090000|2021-05-07 01:48:10|84236.8|84186.8|84236|84186|84239.9|84189.9|84236|84186|25
1620352100000|2021-05-07 01:48:20|84236.3|84186.3|84235.4|84185.4|84236.7|84186.7|84232.3|84182.3|25
1620352110000|2021-05-07 01:48:30|84235.9|84185.9|84236.5|84186.5|84237.3|84187.3|84234.7|84184.7|27
1620352120000|2021-05-07 01:48:40|84236.4|84186.4|84235.8|84185.8|84240.9|84190.9|84234.2|84184.2|24
1620352130000|2021-05-07 01:48:50|84237.9|84187.9|84238.9|84188.9|84239.7|84189.7|84237.1|84187.1|26
1620352140000|2021-05-07 01:49:00|84239|84189|84239.7|84189.7|84239.7|84189.7|84238.1|84188.1|29
1620352150000|2021-05-07 01:49:10|84239.9|84189.9|84241.2|84191.2|84247.2|84197.2|84239|84189|32
1620352160000|2021-05-07 01:49:20|84241.6|84191.6|84238.9|84188.9|84242.3|84192.3|84237.2|84187.2|25
1620352170000|2021-05-07 01:49:30|84238.4|84188.4|84241.1|84191.1|84241.1|84191.1|84238.4|84188.4|20
1620352180000|2021-05-07 01:49:40|84240.9|84190.9|84245.3|84195.3|84246.8|84196.8|84239.8|84189.8|45
1620352190000|2021-05-07 01:49:50|84245.2|84195.2|84243.7|84193.7|84247.2|84197.2|84242.7|84192.7|64
1620352200000|2021-05-07 01:50:00|84243.3|84193.3|84249.2|84199.2|84252.1|84202.1|84240.3|84190.3|47
1620352210000|2021-05-07 01:50:10|84249.9|84199.9|84253.6|84203.6|84255.3|84205.3|84247.6|84197.6|48
1620352220000|2021-05-07 01:50:20|84252.3|84202.3|84253.2|84203.2|84253.6|84203.6|84251.7|84201.7|40
1620352230000|2021-05-07 01:50:30|84253.8|84203.8|84256.9|84206.9|84257.1|84207.1|84253|84203|24
1620352240000|2021-05-07 01:50:40|84256.6|84206.6|84256.2|84206.2|84257.4|84207.4|84256|84206|11
1620352250000|2021-05-07 01:50:50|84256.5|84206.5|84257.6|84207.6|84261.5|84211.5|84255.6|84205.6|30
1620352260000|2021-05-07 01:51:00|84257.1|84207.1|84258.8|84208.8|84260|84210|84256|84206|26
1620352270000|2021-05-07 01:51:10|84259.1|84209.1|84259.3|84209.3|84259.6|84209.6|84258|84208|16
1620352280000|2021-05-07 01:51:20|84259.4|84209.4|84258.6|84208.6|84260.7|84210.7|84256|84206|25
1620352290000|2021-05-07 01:51:30|84259.2|84209.2|84255.9|84205.9|84259.7|84209.7|84255.4|84205.4|22
1620352300000|2021-05-07 01:51:40|84257.4|84207.4|84257.5|84207.5|84257.9|84207.9|84255.9|84205.9|17
1620352310000|2021-05-07 01:51:50|84257.8|84207.8|84259.3|84209.3|84259.7|84209.7|84256.6|84206.6|15
1620352320000|2021-05-07 01:52:00|84259.6|84209.6|84261.1|84211.1|84261.3|84211.3|84258.3|84208.3|31
1620352330000|2021-05-07 01:52:10|84261.3|84211.3|84260.7|84210.7|84261.3|84211.3|84259.9|84209.9|17
1620352340000|2021-05-07 01:52:20|84261.5|84211.5|84264.9|84214.9|84265.7|84215.7|84261.3|84211.3|32
1620352350000|2021-05-07 01:52:30|84265.2|84215.2|84263.2|84213.2|84265.3|84215.3|84262.9|84212.9|21
1620352360000|2021-05-07 01:52:40|84264.2|84214.2|84263.6|84213.6|84265.6|84215.6|84262.7|84212.7|29
1620352370000|2021-05-07 01:52:50|84264.5|84214.5|84262.8|84212.8|84265.9|84215.9|84262.8|84212.8|20
1620352380000|2021-05-07 01:53:00|84263.3|84213.3|84265|84215|84265|84215|84262.6|84212.6|16
1620352390000|2021-05-07 01:53:10|84265.1|84215.1|84264.6|84214.6|84265.4|84215.4|84262.8|84212.8|18
1620352400000|2021-05-07 01:53:20|84265.3|84215.3|84263.4|84213.4|84265.3|84215.3|84263.2|84213.2|25
1620352410000|2021-05-07 01:53:30|84263.5|84213.5|84258.9|84208.9|84264.9|84214.9|84258.5|84208.5|31
1620352420000|2021-05-07 01:53:40|84260.1|84210.1|84260.9|84210.9|84260.9|84210.9|84257.2|84207.2|19
1620352430000|2021-05-07 01:53:50|84261|84211|84260.3|84210.3|84261.4|84211.4|84259.4|84209.4|18
1620352440000|2021-05-07 01:54:00|84260.1|84210.1|84261.6|84211.6|84261.8|84211.8|84260.1|84210.1|24
1620352450000|2021-05-07 01:54:10|84261.7|84211.7|84261|84211|84262.2|84212.2|84260.8|84210.8|13
1620352460000|2021-05-07 01:54:20|84261.5|84211.5|84263.5|84213.5|84266|84216|84259|84209|23
1620352470000|2021-05-07 01:54:30|84264.1|84214.1|84266.1|84216.1|84266.8|84216.8|84259|84209|20
1620352480000|2021-05-07 01:54:40|84267.2|84217.2|84266.1|84216.1|84269.2|84219.2|84266|84216|42
1620352490000|2021-05-07 01:54:50|84265.8|84215.8|84266.1|84216.1|84267.3|84217.3|84264.9|84214.9|26
1620352500000|2021-05-07 01:55:00|84265.8|84215.8|84260.3|84210.3|84267.9|84217.9|84258.1|84208.1|52
1620352510000|2021-05-07 01:55:10|84259.7|84209.7|84262.2|84212.2|84262.2|84212.2|84258|84208|11
1620352520000|2021-05-07 01:55:20|84262.5|84212.5|84260.8|84210.8|84262.7|84212.7|84260.8|84210.8|12
1620352530000|2021-05-07 01:55:30|84260.5|84210.5|84261.8|84211.8|84262.2|84212.2|84260.2|84210.2|14
1620352540000|2021-05-07 01:55:40|84262.5|84212.5|84261.5|84211.5|84262.5|84212.5|84258.6|84208.6|25
1620352550000|2021-05-07 01:55:50|84261.4|84211.4|84259.4|84209.4|84262|84212|84258.7|84208.7|16
1620352560000|2021-05-07 01:56:00|84260.4|84210.4|84259.7|84209.7|84263.3|84213.3|84258.2|84208.2|22
1620352570000|2021-05-07 01:56:10|84257.7|84207.7|84259.9|84209.9|84260.6|84210.6|84257.7|84207.7|13
1620352580000|2021-05-07 01:56:20|84260|84210|84262.2|84212.2|84262.8|84212.8|84259.7|84209.7|23
1620352590000|2021-05-07 01:56:30|84261.6|84211.6|84260.7|84210.7|84263.6|84213.6|84260.1|84210.1|23
1620352600000|2021-05-07 01:56:40|84260.5|84210.5|84262.4|84212.4|84262.4|84212.4|84257.8|84207.8|12
1620352610000|2021-05-07 01:56:50|84261.9|84211.9|84261|84211|84262.1|84212.1|84259.8|84209.8|9
1620352620000|2021-05-07 01:57:00|84260.9|84210.9|84259.1|84209.1|84262.7|84212.7|84258.8|84208.8|24
1620352630000|2021-05-07 01:57:10|84258.8|84208.8|84259|84209|84261|84211|84256.6|84206.6|30
1620352640000|2021-05-07 01:57:20|84260.7|84210.7|84260.2|84210.2|84263.6|84213.6|84258.7|84208.7|19
1620352650000|2021-05-07 01:57:30|84260.4|84210.4|84262|84212|84262.7|84212.7|84260.2|84210.2|20
1620352660000|2021-05-07 01:57:40|84261.7|84211.7|84263.4|84213.4|84264.1|84214.1|84261.3|84211.3|27
1620352670000|2021-05-07 01:57:50|84264.2|84214.2|84263.2|84213.2|84264.9|84214.9|84262.1|84212.1|13
1620352680000|2021-05-07 01:58:00|84264|84214|84264|84214|84264.7|84214.7|84262.8|84212.8|18
1620352690000|2021-05-07 01:58:10|84264.1|84214.1|84267|84217|84268.1|84218.1|84264|84214|30
1620352700000|2021-05-07 01:58:20|84267.2|84217.2|84264.3|84214.3|84268|84218|84262.9|84212.9|25
1620352710000|2021-05-07 01:58:30|84263.6|84213.6|84262.8|84212.8|84264.9|84214.9|84262.7|84212.7|22
1620352720000|2021-05-07 01:58:40|84262.6|84212.6|84262.1|84212.1|84264.1|84214.1|84260.2|84210.2|26
1620352730000|2021-05-07 01:58:50|84262.6|84212.6|84261.8|84211.8|84262.6|84212.6|84260.2|84210.2|13
1620352740000|2021-05-07 01:59:00|84263|84213|84253.6|84203.6|84263.1|84213.1|84253|84203|35
1620352750000|2021-05-07 01:59:10|84253|84203|84253.9|84203.9|84257.4|84207.4|84252.9|84202.9|19
1620352760000|2021-05-07 01:59:20|84253.4|84203.4|84256.2|84206.2|84257.4|84207.4|84253.4|84203.4|11
1620352770000|2021-05-07 01:59:30|84256.5|84206.5|84253.4|84203.4|84256.6|84206.6|84250.2|84200.2|27
1620352780000|2021-05-07 01:59:40|84254.5|84204.5|84256.8|84206.8|84258.2|84208.2|84254.5|84204.5|30
1620352790000|2021-05-07 01:59:50|84256.9|84206.9|84251|84201|84256.9|84206.9|84250.2|84200.2|29
1620352800000|2021-05-07 02:00:00|84249.8|84199.8|84251.1|84201.1|84253.3|84203.3|84249.8|84199.8|33
1620352810000|2021-05-07 02:00:10|84249.9|84199.9|84249.7|84199.7|84251.6|84201.6|84249.4|84199.4|27
1620352820000|2021-05-07 02:00:20|84249.6|84199.6|84247.2|84197.2|84249.7|84199.7|84246.1|84196.1|45
1620352830000|2021-05-07 02:00:30|84247|84197|84242|84192|84247.3|84197.3|84241.7|84191.7|32
1620352840000|2021-05-07 02:00:40|84240.1|84190.1|84244.7|84194.7|84246.8|84196.8|84240.1|84190.1|34
1620352850000|2021-05-07 02:00:50|84244.9|84194.9|84244.8|84194.8|84246.9|84196.9|84244.2|84194.2|24
1620352860000|2021-05-07 02:01:00|84245.8|84195.8|84244|84194|84247|84197|84243.8|84193.8|35
1620352870000|2021-05-07 02:01:10|84243.8|84193.8|84241.8|84191.8|84244.2|84194.2|84237.5|84187.5|42
1620352880000|2021-05-07 02:01:20|84242.1|84192.1|84244.6|84194.6|84246.2|84196.2|84240.5|84190.5|27
1620352890000|2021-05-07 02:01:30|84244.8|84194.8|84246.6|84196.6|84250.9|84200.9|84242.8|84192.8|46
1620352900000|2021-05-07 02:01:40|84246.4|84196.4|84248.8|84198.8|84251.5|84201.5|84246.4|84196.4|39
1620352910000|2021-05-07 02:01:50|84249.5|84199.5|84251.1|84201.1|84252.4|84202.4|84248.8|84198.8|27
1620352920000|2021-05-07 02:02:00|84252.9|84202.9|84256.7|84206.7|84257.7|84207.7|84250|84200|49
1620352930000|2021-05-07 02:02:10|84256.6|84206.6|84245.8|84195.8|84256.6|84206.6|84245.8|84195.8|36
1620352940000|2021-05-07 02:02:20|84246.8|84196.8|84245.3|84195.3|84247.9|84197.9|84244.4|84194.4|58
1620352950000|2021-05-07 02:02:30|84245.6|84195.6|84244.1|84194.1|84247.5|84197.5|84238.3|84188.3|42
1620352960000|2021-05-07 02:02:40|84244|84194|84244.1|84194.1|84244.8|84194.8|84242.6|84192.6|22
1620352970000|2021-05-07 02:02:50|84243.8|84193.8|84243.9|84193.9|84244.6|84194.6|84242|84192|32
1620352980000|2021-05-07 02:03:00|84244.1|84194.1|84241.2|84191.2|84246.1|84196.1|84241.2|84191.2|29
1620352990000|2021-05-07 02:03:10|84242.3|84192.3|84241.5|84191.5|84243.4|84193.4|84240.8|84190.8|29
1620353000000|2021-05-07 02:03:20|84241.8|84191.8|84243.7|84193.7|84247.5|84197.5|84241.4|84191.4|41
1620353010000|2021-05-07 02:03:30|84243.4|84193.4|84243.7|84193.7|84244.2|84194.2|84242.2|84192.2|26
1620353020000|2021-05-07 02:03:40|84243.5|84193.5|84243.7|84193.7|84244.2|84194.2|84240.9|84190.9|26
1620353030000|2021-05-07 02:03:50|84243.6|84193.6|84241.3|84191.3|84244.9|84194.9|84241.3|84191.3|19
1620353040000|2021-05-07 02:04:00|84241.7|84191.7|84240|84190|84242.1|84192.1|84240|84190|20
1620353050000|2021-05-07 02:04:10|84240.8|84190.8|84241|84191|84242.2|84192.2|84239.6|84189.6|27
1620353060000|2021-05-07 02:04:20|84240.9|84190.9|84241.3|84191.3|84243|84193|84240.5|84190.5|37
1620353070000|2021-05-07 02:04:30|84241|84191|84239.4|84189.4|84242.2|84192.2|84238.7|84188.7|13
1620353080000|2021-05-07 02:04:40|84239.8|84189.8|84243.9|84193.9|84244.4|84194.4|84239.8|84189.8|12
1620353090000|2021-05-07 02:04:50|84243.4|84193.4|84245|84195|84245.8|84195.8|84234|84184|13
1620353100000|2021-05-07 02:05:00|84245.7|84195.7|84245.3|84195.3|84246.9|84196.9|84243.7|84193.7|25
1620353110000|2021-05-07 02:05:10|84244.5|84194.5|84245|84195|84247.7|84197.7|84243.6|84193.6|27
1620353120000|2021-05-07 02:05:20|84245.3|84195.3|84247.5|84197.5|84251.5|84201.5|84245.3|84195.3|23
1620353130000|2021-05-07 02:05:30|84247.1|84197.1|84249.9|84199.9|84250.2|84200.2|84246.8|84196.8|22
1620353140000|2021-05-07 02:05:40|84250|84200|84251|84201|84251.3|84201.3|84249.7|84199.7|33
1620353150000|2021-05-07 02:05:50|84250.2|84200.2|84246.9|84196.9|84251.4|84201.4|84246.9|84196.9|19
1620353160000|2021-05-07 02:06:00|84248.4|84198.4|84252.4|84202.4|84253.9|84203.9|84247.5|84197.5|35
1620353170000|2021-05-07 02:06:10|84252.2|84202.2|84251.8|84201.8|84254.8|84204.8|84251.3|84201.3|30
1620353180000|2021-05-07 02:06:20|84254.4|84204.4|84251.5|84201.5|84255.5|84205.5|84250.8|84200.8|38
1620353190000|2021-05-07 02:06:30|84251.4|84201.4|84254.6|84204.6|84257.3|84207.3|84251.4|84201.4|33
1620353200000|2021-05-07 02:06:40|84253.9|84203.9|84254.5|84204.5|84255.8|84205.8|84253.8|84203.8|18
1620353210000|2021-05-07 02:06:50|84254.8|84204.8|84250.8|84200.8|84255.5|84205.5|84246.8|84196.8|31
1620353220000|2021-05-07 02:07:00|84250|84200|84250.1|84200.1|84251.3|84201.3|84248.4|84198.4|31
1620353230000|2021-05-07 02:07:10|84250.5|84200.5|84251.6|84201.6|84251.8|84201.8|84247.8|84197.8|26
1620353240000|2021-05-07 02:07:20|84251.5|84201.5|84249|84199|84252.6|84202.6|84248.2|84198.2|43
1620353250000|2021-05-07 02:07:30|84249.2|84199.2|84248.3|84198.3|84250.5|84200.5|84247.5|84197.5|34
1620353260000|2021-05-07 02:07:40|84248.2|84198.2|84247.3|84197.3|84250.3|84200.3|84247.2|84197.2|24
1620353270000|2021-05-07 02:07:50|84247.1|84197.1|84246.7|84196.7|84250.3|84200.3|84246.5|84196.5|22
1620353280000|2021-05-07 02:08:00|84246.8|84196.8|84246.5|84196.5|84248.4|84198.4|84244.6|84194.6|45
1620353290000|2021-05-07 02:08:10|84246.1|84196.1|84253.4|84203.4|84253.4|84203.4|84246|84196|25
1620353300000|2021-05-07 02:08:20|84253.5|84203.5|84252.9|84202.9|84255|84205|84250.3|84200.3|33
1620353310000|2021-05-07 02:08:30|84252.3|84202.3|84254.3|84204.3|84254.4|84204.4|84251.8|84201.8|27
1620353320000|2021-05-07 02:08:40|84253.8|84203.8|84253.8|84203.8|84255.2|84205.2|84252.6|84202.6|28
1620353330000|2021-05-07 02:08:50|84253.7|84203.7|84253.3|84203.3|84255.4|84205.4|84253|84203|25
1620353340000|2021-05-07 02:09:00|84253.4|84203.4|84254.4|84204.4|84255.1|84205.1|84252.7|84202.7|30
1620353350000|2021-05-07 02:09:10|84254.2|84204.2|84254.8|84204.8|84258.1|84208.1|84254.2|84204.2|27
1620353360000|2021-05-07 02:09:20|84254.7|84204.7|84254.9|84204.9|84255.8|84205.8|84253.7|84203.7|27
1620353370000|2021-05-07 02:09:30|84255.7|84205.7|84255.5|84205.5|84255.9|84205.9|84254.1|84204.1|31
1620353380000|2021-05-07 02:09:40|84254.5|84204.5|84255.8|84205.8|84258.3|84208.3|84254.4|84204.4|22
1620353390000|2021-05-07 02:09:50|84255.7|84205.7|84254.2|84204.2|84257.7|84207.7|84249.7|84199.7|35
1620353400000|2021-05-07 02:10:00|84252.8|84202.8|84253.9|84203.9|84256.9|84206.9|84251.2|84201.2|43
1620353410000|2021-05-07 02:10:10|84254|84204|84254.7|84204.7|84254.8|84204.8|84251.8|84201.8|42
1620353420000|2021-05-07 02:10:20|84252.8|84202.8|84255.2|84205.2|84255.2|84205.2|84252.1|84202.1|22
1620353430000|2021-05-07 02:10:30|84255.1|84205.1|84255.3|84205.3|84255.3|84205.3|84252.1|84202.1|19
1620353440000|2021-05-07 02:10:40|84255.2|84205.2|84251.9|84201.9|84255.2|84205.2|84250.6|84200.6|39
1620353450000|2021-05-07 02:10:50|84252.2|84202.2|84252.3|84202.3|84254.7|84204.7|84251.2|84201.2|19
1620353460000|2021-05-07 02:11:00|84252.4|84202.4|84252.3|84202.3|84255.7|84205.7|84251.6|84201.6|42
1620353470000|2021-05-07 02:11:10|84252.1|84202.1|84254.6|84204.6|84254.8|84204.8|84251.1|84201.1|31
1620353480000|2021-05-07 02:11:20|84254.3|84204.3|84250|84200|84254.5|84204.5|84246.4|84196.4|41
1620353490000|2021-05-07 02:11:30|84249.9|84199.9|84248.4|84198.4|84251.4|84201.4|84244.5|84194.5|31
1620353500000|2021-05-07 02:11:40|84249.1|84199.1|84252.2|84202.2|84252.6|84202.6|84248.3|84198.3|29
1620353510000|2021-05-07 02:11:50|84251.9|84201.9|84249.4|84199.4|84252.8|84202.8|84247.8|84197.8|25
1620353520000|2021-05-07 02:12:00|84251.3|84201.3|84251.6|84201.6|84252.8|84202.8|84246.2|84196.2|45
1620353530000|2021-05-07 02:12:10|84251.8|84201.8|84250.4|84200.4|84252.3|84202.3|84248.4|84198.4|49
1620353540000|2021-05-07 02:12:20|84251.4|84201.4|84249.5|84199.5|84253.4|84203.4|84249.1|84199.1|31
1620353550000|2021-05-07 02:12:30|84249.8|84199.8|84251.9|84201.9|84253.3|84203.3|84249.8|84199.8|28
1620353560000|2021-05-07 02:12:40|84252|84202|84254.3|84204.3|84256.3|84206.3|84251.5|84201.5|28
1620353570000|2021-05-07 02:12:50|84254.4|84204.4|84253.5|84203.5|84256.1|84206.1|84252.8|84202.8|31
1620353580000|2021-05-07 02:13:00|84253.4|84203.4|84254.3|84204.3|84256.4|84206.4|84251.9|84201.9|41
1620353590000|2021-05-07 02:13:10|84254.4|84204.4|84255.7|84205.7|84255.8|84205.8|84253.2|84203.2|29
1620353600000|2021-05-07 02:13:20|84255.5|84205.5|84254.7|84204.7|84258.3|84208.3|84254.7|84204.7|18
1620353610000|2021-05-07 02:13:30|84254.9|84204.9|84252.7|84202.7|84256.2|84206.2|84251.6|84201.6|27
1620353620000|2021-05-07 02:13:40|84251.7|84201.7|84255.8|84205.8|84256|84206|84250.7|84200.7|30
1620353630000|2021-05-07 02:13:50|84253.6|84203.6|84255.8|84205.8|84256.5|84206.5|84253.6|84203.6|24
1620353640000|2021-05-07 02:14:00|84255.7|84205.7|84259.3|84209.3|84264|84225.5|84250.5|84205.7|40
1620353650000|2021-05-07 02:14:10|84261.5|84211.5|84260.6|84210.6|84262.5|84212.5|84259.6|84209.6|24
1620353660000|2021-05-07 02:14:20|84261.4|84211.4|84261.4|84211.4|84261.9|84211.9|84259.9|84209.9|23
1620353670000|2021-05-07 02:14:30|84261.7|84211.7|84261.5|84211.5|84262|84212|84260.7|84210.7|18
1620353680000|2021-05-07 02:14:40|84261.4|84211.4|84258.2|84208.2|84261.5|84211.5|84257.4|84207.4|16
1620353690000|2021-05-07 02:14:50|84259.8|84209.8|84258.1|84208.1|84260.9|84210.9|84257.9|84207.9|20
1620353700000|2021-05-07 02:15:00|84258|84208|84262.7|84212.7|84263.5|84213.5|84258|84208|33
1620353710000|2021-05-07 02:15:10|84262.9|84212.9|84260.6|84210.6|84262.9|84212.9|84260.6|84210.6|21
1620353720000|2021-05-07 02:15:20|84261.4|84211.4|84260.7|84210.7|84261.4|84211.4|84259.4|84209.4|11
1620353730000|2021-05-07 02:15:30|84261.3|84211.3|84261|84211|84263.5|84213.5|84259.7|84209.7|21
1620353740000|2021-05-07 02:15:40|84260.5|84210.5|84262.5|84212.5|84264.3|84214.3|84260.3|84210.3|20
1620353750000|2021-05-07 02:15:50|84264|84214|84262.8|84212.8|84268.2|84218.2|84260.1|84210.1|35
1620353760000|2021-05-07 02:16:00|84265.8|84215.8|84265.8|84215.8|84267.6|84217.6|84263.5|84213.5|30
1620353770000|2021-05-07 02:16:10|84266.5|84216.5|84266.7|84216.7|84268.6|84218.6|84266.5|84216.5|20
1620353780000|2021-05-07 02:16:20|84267.3|84217.3|84265.9|84215.9|84267.3|84217.3|84265.1|84215.1|30
1620353790000|2021-05-07 02:16:30|84265.8|84215.8|84265.1|84215.1|84267.3|84217.3|84264.5|84214.5|29
1620353800000|2021-05-07 02:16:40|84264.6|84214.6|84264.1|84214.1|84265.5|84215.5|84262.9|84212.9|35
1620353810000|2021-05-07 02:16:50|84263.5|84213.5|84267.4|84217.4|84267.4|84217.4|84263.5|84213.5|18
1620353820000|2021-05-07 02:17:00|84266.7|84216.7|84267.7|84217.7|84269.4|84219.4|84265.3|84215.3|32
1620353830000|2021-05-07 02:17:10|84267.8|84217.8|84267.6|84217.6|84267.8|84217.8|84266.6|84216.6|11
1620353840000|2021-05-07 02:17:20|84266.5|84216.5|84267.7|84217.7|84269.8|84219.8|84266.5|84216.5|8
1620353850000|2021-05-07 02:17:30|84267.9|84217.9|84268|84218|84271.1|84221.1|84267.4|84217.4|35
1620353860000|2021-05-07 02:17:40|84267.8|84217.8|84270.1|84220.1|84274.4|84224.4|84266.4|84216.4|29
1620353870000|2021-05-07 02:17:50|84271.2|84221.2|84268.9|84218.9|84271.3|84221.3|84263.5|84213.5|33
1620353880000|2021-05-07 02:18:00|84265.8|84215.8|84267.1|84217.1|84268.8|84218.8|84264.4|84214.4|26
1620353890000|2021-05-07 02:18:10|84266.8|84216.8|84268.8|84218.8|84269|84219|84265.4|84215.4|18
1620353900000|2021-05-07 02:18:20|84268.7|84218.7|84266.6|84216.6|84269.4|84219.4|84265.7|84215.7|25
1620353910000|2021-05-07 02:18:30|84266.8|84216.8|84266.5|84216.5|84267.8|84217.8|84265.1|84215.1|14
1620353920000|2021-05-07 02:18:40|84265.9|84215.9|84267.3|84217.3|84267.3|84217.3|84265.4|84215.4|17
1620353930000|2021-05-07 02:18:50|84266.3|84216.3|84260.7|84210.7|84268.3|84218.3|84260.2|84210.2|38
1620353940000|2021-05-07 02:19:00|84261.6|84211.6|84262.1|84212.1|84264.8|84214.8|84260.6|84210.6|46
1620353950000|2021-05-07 02:19:10|84262|84212|84263.3|84213.3|84263.9|84213.9|84261.5|84211.5|26
1620353960000|2021-05-07 02:19:20|84263.6|84213.6|84260.9|84210.9|84264|84214|84260.4|84210.4|21
1620353970000|2021-05-07 02:19:30|84260.8|84210.8|84260|84210|84261.8|84211.8|84258.5|84208.5|26
1620353980000|2021-05-07 02:19:40|84259.5|84209.5|84260|84210|84261.6|84211.6|84259.2|84209.2|17
1620353990000|2021-05-07 02:19:50|84259.7|84209.7|84260|84210|84262.4|84212.4|84259.7|84209.7|10
1620354000000|2021-05-07 02:20:00|84260.6|84210.6|84260.7|84210.7|84262.5|84212.5|84259.2|84209.2|28
1620354010000|2021-05-07 02:20:10|84260.4|84210.4|84260.7|84210.7|84262.8|84212.8|84257.3|84207.3|39
1620354020000|2021-05-07 02:20:20|84261|84211|84261.3|84211.3|84263.2|84213.2|84259.5|84209.5|44
1620354030000|2021-05-07 02:20:30|84261.6|84211.6|84262|84212|84263.3|84213.3|84261.3|84211.3|22
1620354040000|2021-05-07 02:20:40|84262.1|84212.1|84259|84209|84262.1|84212.1|84258.2|84208.2|26
1620354050000|2021-05-07 02:20:50|84261|84211|84256.9|84206.9|84261.4|84211.4|84256|84206|23
1620354060000|2021-05-07 02:21:00|84257.5|84207.5|84257.1|84207.1|84258.7|84208.7|84257|84207|37
1620354070000|2021-05-07 02:21:10|84257.5|84207.5|84255.3|84205.3|84257.5|84207.5|84255.2|84205.2|13
1620354080000|2021-05-07 02:21:20|84254.9|84204.9|84256.4|84206.4|84257.9|84207.9|84254.9|84204.9|19
1620354090000|2021-05-07 02:21:30|84256.2|84206.2|84256.7|84206.7|84256.7|84206.7|84255.5|84205.5|37
1620354100000|2021-05-07 02:21:40|84256.8|84206.8|84255.7|84205.7|84257|84207|84254.6|84204.6|34
1620354110000|2021-05-07 02:21:50|84255.9|84205.9|84253.1|84203.1|84256.1|84206.1|84253.1|84203.1|28
1620354120000|2021-05-07 02:22:00|84250.9|84200.9|84251.8|84201.8|84255.2|84205.2|84250.1|84200.1|21
1620354130000|2021-05-07 02:22:10|84252.6|84202.6|84256.5|84206.5|84256.7|84206.7|84251.7|84201.7|27
1620354140000|2021-05-07 02:22:20|84256.4|84206.4|84254.1|84204.1|84256.4|84206.4|84251.8|84201.8|26
1620354150000|2021-05-07 02:22:30|84254.6|84204.6|84252.5|84202.5|84255.1|84205.1|84251.7|84201.7|22
1620354160000|2021-05-07 02:22:40|84253.8|84203.8|84254.3|84204.3|84255.1|84205.1|84252.5|84202.5|30
1620354170000|2021-05-07 02:22:50|84254.1|84204.1|84249.9|84199.9|84256.6|84206.6|84249.9|84199.9|15
1620354180000|2021-05-07 02:23:00|84254.6|84204.6|84257.4|84207.4|84258.2|84208.2|84254|84204|26
1620354190000|2021-05-07 02:23:10|84256.8|84206.8|84254.5|84204.5|84256.8|84206.8|84254.5|84204.5|28
1620354200000|2021-05-07 02:23:20|84252.2|84202.2|84254|84204|84255|84205|84252.2|84202.2|22
1620354210000|2021-05-07 02:23:30|84255.4|84205.4|84252.3|84202.3|84255.9|84205.9|84251.9|84201.9|26
1620354220000|2021-05-07 02:23:40|84252.9|84202.9|84253.8|84203.8|84254.6|84204.6|84252.8|84202.8|25
1620354230000|2021-05-07 02:23:50|84253.9|84203.9|84252.7|84202.7|84254.3|84204.3|84252.7|84202.7|22
1620354240000|2021-05-07 02:24:00|84253.2|84203.2|84252.4|84202.4|84254.7|84204.7|84251.4|84201.4|24
1620354250000|2021-05-07 02:24:10|84252.2|84202.2|84251.2|84201.2|84254.6|84204.6|84250.3|84200.3|23
1620354260000|2021-05-07 02:24:20|84250.3|84200.3|84251.4|84201.4|84253.9|84203.9|84250.3|84200.3|24
1620354270000|2021-05-07 02:24:30|84251.6|84201.6|84252.3|84202.3|84252.8|84202.8|84250.5|84200.5|16
1620354280000|2021-05-07 02:24:40|84252.4|84202.4|84256|84206|84257.5|84207.5|84252.4|84202.4|37
1620354290000|2021-05-07 02:24:50|84256.5|84206.5|84255.3|84205.3|84258.4|84208.4|84253.7|84203.7|35
1620354300000|2021-05-07 02:25:00|84255|84205|84255.1|84205.1|84255.4|84205.4|84253.3|84203.3|25
1620354310000|2021-05-07 02:25:10|84254.7|84204.7|84254.5|84204.5|84254.7|84204.7|84251.3|84201.3|22
1620354320000|2021-05-07 02:25:20|84254.7|84204.7|84253.1|84203.1|84255.4|84205.4|84252.6|84202.6|16
1620354330000|2021-05-07 02:25:30|84254.5|84204.5|84254.1|84204.1|84254.6|84204.6|84252|84202|25
1620354340000|2021-05-07 02:25:40|84254.2|84204.2|84252.9|84202.9|84254.3|84204.3|84251.2|84201.2|37
1620354350000|2021-05-07 02:25:50|84253.1|84203.1|84254|84204|84256|84206|84253.1|84203.1|27
1620354360000|2021-05-07 02:26:00|84254.1|84204.1|84253.1|84203.1|84254.5|84204.5|84252.5|84202.5|20
1620354370000|2021-05-07 02:26:10|84252.9|84202.9|84254.2|84204.2|84255.1|84205.1|84252.9|84202.9|27
1620354380000|2021-05-07 02:26:20|84254.1|84204.1|84254.2|84204.2|84255.8|84205.8|84254.1|84204.1|16
1620354390000|2021-05-07 02:26:30|84254.4|84204.4|84255.8|84205.8|84257.4|84207.4|84254.3|84204.3|32
1620354400000|2021-05-07 02:26:40|84256.1|84206.1|84254.1|84204.1|84256.1|84206.1|84253.7|84203.7|26
1620354410000|2021-05-07 02:26:50|84254.3|84204.3|84256.9|84206.9|84257.3|84207.3|84253.3|84203.3|29
1620354420000|2021-05-07 02:27:00|84256.8|84206.8|84256.8|84206.8|84258|84208|84256.3|84206.3|36
1620354430000|2021-05-07 02:27:10|84257.3|84207.3|84256.8|84206.8|84257.7|84207.7|84256|84206|26
1620354440000|2021-05-07 02:27:20|84256.7|84206.7|84260.6|84210.6|84262|84212|84256.5|84206.5|29
1620354450000|2021-05-07 02:27:30|84260.2|84210.2|84262.1|84212.1|84262.9|84212.9|84259.8|84209.8|17
1620354460000|2021-05-07 02:27:40|84262|84212|84262.1|84212.1|84262.2|84212.2|84260.5|84210.5|10
1620354470000|2021-05-07 02:27:50|84262|84212|84262.3|84212.3|84263.4|84213.4|84260.3|84210.3|26
1620354480000|2021-05-07 02:28:00|84262.2|84212.2|84261.8|84211.8|84262.2|84212.2|84260.7|84210.7|17
1620354490000|2021-05-07 02:28:10|84262|84212|84261.6|84211.6|84262.5|84212.5|84261.3|84211.3|11
1620354500000|2021-05-07 02:28:20|84261.5|84211.5|84261.2|84211.2|84261.6|84211.6|84260|84210|17
1620354510000|2021-05-07 02:28:30|84260.2|84210.2|84259.3|84209.3|84262|84212|84259.3|84209.3|23
1620354520000|2021-05-07 02:28:40|84258.3|84208.3|84257.9|84207.9|84258.8|84208.8|84256.5|84206.5|19
1620354530000|2021-05-07 02:28:50|84257.4|84207.4|84257.5|84207.5|84258.1|84208.1|84257|84207|15
1620354540000|2021-05-07 02:29:00|84258.2|84208.2|84258.2|84208.2|84258.4|84208.4|84256.9|84206.9|13
1620354550000|2021-05-07 02:29:10|84258.4|84208.4|84258.7|84208.7|84259.4|84209.4|84257.5|84207.5|23
1620354560000|2021-05-07 02:29:20|84258.8|84208.8|84262.1|84212.1|84262.6|84212.6|84258.8|84208.8|37
1620354570000|2021-05-07 02:29:30|84262.3|84212.3|84260.1|84210.1|84262.3|84212.3|84260.1|84210.1|25
1620354580000|2021-05-07 02:29:40|84260.9|84210.9|84260.1|84210.1|84262.6|84212.6|84260|84210|33
1620354590000|2021-05-07 02:29:50|84260.5|84210.5|84261.2|84211.2|84261.2|84211.2|84260|84210|26
1620354600000|2021-05-07 02:30:00|84261|84211|84266.4|84216.4|84266.5|84216.5|84261|84211|54
1620354610000|2021-05-07 02:30:10|84266.6|84216.6|84267.4|84217.4|84267.7|84217.7|84266.3|84216.3|16
1620354620000|2021-05-07 02:30:20|84267.5|84217.5|84269.1|84219.1|84271.1|84221.1|84267.5|84217.5|43
1620354630000|2021-05-07 02:30:30|84268.7|84218.7|84267.9|84217.9|84269|84219|84267.9|84217.9|15
1620354640000|2021-05-07 02:30:40|84267.7|84217.7|84265.7|84215.7|84268.8|84218.8|84264.8|84214.8|37
1620354650000|2021-05-07 02:30:50|84266.4|84216.4|84265.9|84215.9|84267|84217|84265.9|84215.9|12
1620354660000|2021-05-07 02:31:00|84266|84216|84267.3|84217.3|84267.3|84217.3|84265.5|84215.5|22
1620354670000|2021-05-07 02:31:10|84267.7|84217.7|84268.4|84218.4|84269.2|84219.2|84266.4|84216.4|40
1620354680000|2021-05-07 02:31:20|84268.1|84218.1|84268.7|84218.7|84268.7|84218.7|84266.6|84216.6|17
1620354690000|2021-05-07 02:31:30|84268.5|84218.5|84267.3|84217.3|84268.8|84218.8|84267.3|84217.3|21
1620354700000|2021-05-07 02:31:40|84267.7|84217.7|84268.1|84218.1|84268.8|84218.8|84267|84217|23
1620354710000|2021-05-07 02:31:50|84267.7|84217.7|84268.8|84218.8|84269.4|84219.4|84267|84217|30
1620354720000|2021-05-07 02:32:00|84268.9|84218.9|84267.9|84217.9|84270.5|84220.5|84267.9|84217.9|21
1620354730000|2021-05-07 02:32:10|84268|84218|84268.9|84218.9|84269.8|84219.8|84268|84218|18
1620354740000|2021-05-07 02:32:20|84269.2|84219.2|84268.4|84218.4|84269.2|84219.2|84268.4|84218.4|16
1620354750000|2021-05-07 02:32:30|84268.6|84218.6|84273.4|84223.4|84276.4|84226.4|84268.6|84218.6|26
1620354760000|2021-05-07 02:32:40|84272.8|84222.8|84276.1|84226.1|84276.1|84226.1|84272.8|84222.8|25
1620354770000|2021-05-07 02:32:50|84276|84226|84275.1|84225.1|84276.2|84226.2|84274.2|84224.2|29
1620354780000|2021-05-07 02:33:00|84275.2|84225.2|84276.9|84226.9|84277.3|84227.3|84274.4|84224.4|25
1620354790000|2021-05-07 02:33:10|84277.3|84227.3|84277.2|84227.2|84278.1|84228.1|84276.8|84226.8|28
1620354800000|2021-05-07 02:33:20|84277.3|84227.3|84277.9|84227.9|84277.9|84227.9|84275.6|84225.6|35
1620354810000|2021-05-07 02:33:30|84278|84228|84277.6|84227.6|84278.3|84228.3|84277.1|84227.1|17
1620354820000|2021-05-07 02:33:40|84277.7|84227.7|84277.3|84227.3|84278.9|84228.9|84277.3|84227.3|16
1620354830000|2021-05-07 02:33:50|84277.4|84227.4|84277.6|84227.6|84279|84229|84277.4|84227.4|20
1620354840000|2021-05-07 02:34:00|84278|84228|84277.8|84227.8|84280.3|84230.3|84277.8|84227.8|23
1620354850000|2021-05-07 02:34:10|84277.9|84227.9|84276.3|84226.3|84277.9|84227.9|84276.3|84226.3|26
1620354860000|2021-05-07 02:34:20|84276.5|84226.5|84275.4|84225.4|84277|84227|84274.6|84224.6|20
1620354870000|2021-05-07 02:34:30|84275.7|84225.7|84280.4|84230.4|84281.1|84231.1|84275.1|84225.1|17
1620354880000|2021-05-07 02:34:40|84279.2|84229.2|84279.1|84229.1|84280.3|84230.3|84278|84228|31
1620354890000|2021-05-07 02:34:50|84279.5|84229.5|84279.2|84229.2|84279.9|84229.9|84277.9|84227.9|34
1620354900000|2021-05-07 02:35:00|84279.1|84229.1|84280.2|84230.2|84281|84231|84278.1|84228.1|23
1620354910000|2021-05-07 02:35:10|84280.1|84230.1|84277.3|84227.3|84280.3|84230.3|84277.1|84227.1|27
1620354920000|2021-05-07 02:35:20|84277.5|84227.5|84278.3|84228.3|84278.3|84228.3|84274.5|84224.5|34
1620354930000|2021-05-07 02:35:30|84278.4|84228.4|84277.7|84227.7|84278.4|84228.4|84277.7|84227.7|11
1620354940000|2021-05-07 02:35:40|84277.8|84227.8|84275.7|84225.7|84277.8|84227.8|84273.9|84223.9|28
1620354950000|2021-05-07 02:35:50|84275.4|84225.4|84277.8|84227.8|84278|84228|84275.3|84225.3|22
1620354960000|2021-05-07 02:36:00|84277.9|84227.9|84277.9|84227.9|84278.6|84228.6|84277.2|84227.2|41
1620354970000|2021-05-07 02:36:10|84277.8|84227.8|84278.1|84228.1|84278.3|84228.3|84277.4|84227.4|36
1620354980000|2021-05-07 02:36:20|84278.4|84228.4|84276.9|84226.9|84280|84230|84276.9|84226.9|16
1620354990000|2021-05-07 02:36:30|84277.5|84227.5|84274.1|84224.1|84277.5|84227.5|84274.1|84224.1|39
1620355000000|2021-05-07 02:36:40|84273.7|84223.7|84274.2|84224.2|84275.6|84225.6|84273.7|84223.7|21
1620355010000|2021-05-07 02:36:50|84274|84224|84274.1|84224.1|84274.7|84224.7|84273.8|84223.8|22
1620355020000|2021-05-07 02:37:00|84274.3|84224.3|84274.6|84224.6|84275|84225|84273.5|84223.5|16
1620355030000|2021-05-07 02:37:10|84274.8|84224.8|84275.2|84225.2|84275.6|84225.6|84274.2|84224.2|15
1620355040000|2021-05-07 02:37:20|84275.3|84225.3|84274.2|84224.2|84275.5|84225.5|84273.3|84223.3|25
1620355050000|2021-05-07 02:37:30|84274|84224|84274.1|84224.1|84275.1|84225.1|84273.9|84223.9|20
1620355060000|2021-05-07 02:37:40|84273.9|84223.9|84275|84225|84275.3|84225.3|84273.9|84223.9|26
1620355070000|2021-05-07 02:37:50|84275.1|84225.1|84275.2|84225.2|84275.3|84225.3|84274.2|84224.2|14
1620355080000|2021-05-07 02:38:00|84275|84225|84275.1|84225.1|84275.1|84225.1|84274.3|84224.3|20
1620355090000|2021-05-07 02:38:10|84275.4|84225.4|84275.1|84225.1|84275.6|84225.6|84274|84224|13
1620355100000|2021-05-07 02:38:20|84275.4|84225.4|84271.8|84221.8|84275.4|84225.4|84271.7|84221.7|28
1620355110000|2021-05-07 02:38:30|84272|84222|84274.5|84224.5|84274.9|84224.9|84271.5|84221.5|21
1620355120000|2021-05-07 02:38:40|84274|84224|84273.1|84223.1|84275|84225|84272.9|84222.9|22
1620355130000|2021-05-07 02:38:50|84273.5|84223.5|84270|84220|84273.9|84223.9|84270|84220|30
1620355140000|2021-05-07 02:39:00|84269.9|84219.9|84270.3|84220.3|84270.5|84220.5|84269.5|84219.5|17
1620355150000|2021-05-07 02:39:10|84270|84220|84270.1|84220.1|84270.6|84220.6|84269.8|84219.8|26
1620355160000|2021-05-07 02:39:20|84269.7|84219.7|84268|84218|84270.3|84220.3|84268|84218|22
1620355170000|2021-05-07 02:39:30|84268.5|84218.5|84273.1|84223.1|84273.1|84223.1|84268.5|84218.5|24
1620355180000|2021-05-07 02:39:40|84273|84223|84271.7|84221.7|84273|84223|84269.7|84219.7|22
1620355190000|2021-05-07 02:39:50|84271.8|84221.8|84271.7|84221.7|84271.9|84221.9|84271|84221|12
1620355200000|2021-05-07 02:40:00|84271.6|84221.6|84273.2|84223.2|84273.7|84223.7|84271.4|84221.4|29
1620355210000|2021-05-07 02:40:10|84273.1|84223.1|84274.2|84224.2|84274.3|84224.3|84271.2|84221.2|14
1620355220000|2021-05-07 02:40:20|84274|84224|84273.8|84223.8|84274.2|84224.2|84271.9|84221.9|22
1620355230000|2021-05-07 02:40:30|84274|84224|84273.9|84223.9|84274|84224|84272|84222|19
1620355240000|2021-05-07 02:40:40|84274|84224|84273.6|84223.6|84275.3|84225.3|84273.4|84223.4|35
1620355250000|2021-05-07 02:40:50|84273.7|84223.7|84269|84219|84273.7|84223.7|84267.2|84217.2|38
1620355260000|2021-05-07 02:41:00|84268.7|84218.7|84270.8|84220.8|84271|84221|84268.1|84218.1|38
1620355270000|2021-05-07 02:41:10|84270|84220|84273.1|84223.1|84273.6|84223.6|84270|84220|19
1620355280000|2021-05-07 02:41:20|84273.5|84223.5|84271.9|84221.9|84273.5|84223.5|84270.8|84220.8|20
1620355290000|2021-05-07 02:41:30|84271.6|84221.6|84273.4|84223.4|84274.2|84224.2|84271.6|84221.6|18
1620355300000|2021-05-07 02:41:40|84273.7|84223.7|84273.2|84223.2|84273.8|84223.8|84268.8|84218.8|24
1620355310000|2021-05-07 02:41:50|84273.3|84223.3|84273.4|84223.4|84274.9|84224.9|84273|84223|45
1620355320000|2021-05-07 02:42:00|84273.5|84223.5|84276.8|84226.8|84277.5|84227.5|84273.5|84223.5|50
1620355330000|2021-05-07 02:42:10|84276.5|84226.5|84275.6|84225.6|84278.4|84228.4|84275.5|84225.5|25
1620355340000|2021-05-07 02:42:20|84275.2|84225.2|84273.7|84223.7|84275.2|84225.2|84273.7|84223.7|18
1620355350000|2021-05-07 02:42:30|84273.8|84223.8|84272.3|84222.3|84273.9|84223.9|84271.8|84221.8|23
1620355360000|2021-05-07 02:42:40|84272.7|84222.7|84272.1|84222.1|84272.8|84222.8|84269.4|84219.4|27
1620355370000|2021-05-07 02:42:50|84271.6|84221.6|84274|84224|84274.6|84224.6|84271.1|84221.1|22
1620355380000|2021-05-07 02:43:00|84274.2|84224.2|84274.1|84224.1|84274.7|84224.7|84274.1|84224.1|14
1620355390000|2021-05-07 02:43:10|84273.8|84223.8|84274.9|84224.9|84277|84227|84273.8|84223.8|35
1620355400000|2021-05-07 02:43:20|84275.8|84225.8|84274|84224|84275.8|84225.8|84274|84224|17
1620355410000|2021-05-07 02:43:30|84274.5|84224.5|84274.2|84224.2|84274.5|84224.5|84273.3|84223.3|11
1620355420000|2021-05-07 02:43:40|84274.3|84224.3|84273.9|84223.9|84274.4|84224.4|84272.8|84222.8|16
1620355430000|2021-05-07 02:43:50|84274.2|84224.2|84275.5|84225.5|84275.9|84225.9|84272.8|84222.8|14
1620355440000|2021-05-07 02:44:00|84275.9|84225.9|84278.8|84228.8|84278.8|84228.8|84273.8|84223.8|30
1620355450000|2021-05-07 02:44:10|84277.8|84227.8|84277.7|84227.7|84279.6|84229.6|84277.2|84227.2|18
1620355460000|2021-05-07 02:44:20|84277.5|84227.5|84277.2|84227.2|84277.9|84227.9|84277.1|84227.1|19
1620355470000|2021-05-07 02:44:30|84277.4|84227.4|84276.7|84226.7|84277.4|84227.4|84276|84226|10
1620355480000|2021-05-07 02:44:40|84277.1|84227.1|84277.6|84227.6|84278|84228|84277|84227|10
1620355490000|2021-05-07 02:44:50|84275.5|84225.5|84275.6|84225.6|84277|84227|84275.5|84225.5|27
1620355500000|2021-05-07 02:45:00|84275.1|84225.1|84274.9|84224.9|84276.2|84226.2|84272|84222|25
1620355510000|2021-05-07 02:45:10|84275.1|84225.1|84275.5|84225.5|84276.5|84226.5|84273.9|84223.9|14
1620355520000|2021-05-07 02:45:20|84275.8|84225.8|84273.4|84223.4|84276.4|84226.4|84273.4|84223.4|18
1620355530000|2021-05-07 02:45:30|84273.3|84223.3|84274.4|84224.4|84274.5|84224.5|84269.3|84219.3|12
1620355540000|2021-05-07 02:45:40|84274.8|84224.8|84275.6|84225.6|84277.8|84227.8|84268|84218|30
1620355550000|2021-05-07 02:45:50|84275.4|84225.4|84276.4|84226.4|84277.3|84227.3|84273.4|84223.4|31
1620355560000|2021-05-07 02:46:00|84276.5|84226.5|84276.8|84226.8|84276.9|84226.9|84275.5|84225.5|26
1620355570000|2021-05-07 02:46:10|84276.9|84226.9|84275.9|84225.9|84278.6|84228.6|84275.9|84225.9|25
1620355580000|2021-05-07 02:46:20|84275.7|84225.7|84274.8|84224.8|84277.5|84227.5|84274.5|84224.5|19
1620355590000|2021-05-07 02:46:30|84275|84225|84273.8|84223.8|84275.5|84225.5|84273|84223|22
1620355600000|2021-05-07 02:46:40|84272.6|84222.6|84274.1|84224.1|84274.1|84224.1|84272.4|84222.4|10
1620355610000|2021-05-07 02:46:50|84274.3|84224.3|84273.9|84223.9|84274.6|84224.6|84273.5|84223.5|19
1620355620000|2021-05-07 02:47:00|84276.3|84226.3|84276.5|84226.5|84276.6|84226.6|84275.4|84225.4|12
1620355630000|2021-05-07 02:47:10|84276.3|84226.3|84278.1|84228.1|84278.1|84228.1|84276.1|84226.1|8
1620355640000|2021-05-07 02:47:20|84277.9|84227.9|84274.5|84224.5|84277.9|84227.9|84272.6|84222.6|15
1620355650000|2021-05-07 02:47:30|84274.1|84224.1|84277.5|84227.5|84277.5|84227.5|84274.1|84224.1|12
1620355660000|2021-05-07 02:47:40|84276.8|84226.8|84275.8|84225.8|84277.4|84227.4|84275.8|84225.8|26
1620355670000|2021-05-07 02:47:50|84276.4|84226.4|84274.9|84224.9|84279|84229|84272.3|84222.3|20
1620355680000|2021-05-07 02:48:00|84273|84223|84274.7|84224.7|84275.1|84225.1|84269.1|84219.1|26
1620355690000|2021-05-07 02:48:10|84274.9|84224.9|84272|84222|84274.9|84224.9|84270.8|84220.8|24
1620355700000|2021-05-07 02:48:20|84271.8|84221.8|84264.5|84214.5|84271.8|84221.8|84262.6|84212.6|35
1620355710000|2021-05-07 02:48:30|84264.2|84214.2|84265.7|84215.7|84267.1|84217.1|84264.2|84214.2|17
1620355720000|2021-05-07 02:48:40|84266.1|84216.1|84265.2|84215.2|84266.3|84216.3|84264.7|84214.7|17
1620355730000|2021-05-07 02:48:50|84264.4|84214.4|84263.2|84213.2|84264.8|84214.8|84263.2|84213.2|21
1620355740000|2021-05-07 02:49:00|84263.7|84213.7|84262.2|84212.2|84263.8|84213.8|84261.7|84211.7|35
1620355750000|2021-05-07 02:49:10|84262.1|84212.1|84264.2|84214.2|84265.4|84215.4|84262.1|84212.1|32
1620355760000|2021-05-07 02:49:20|84264|84214|84265.9|84215.9|84266.2|84216.2|84264|84214|18
1620355770000|2021-05-07 02:49:30|84265.5|84215.5|84265.7|84215.7|84266.7|84216.7|84263.9|84213.9|14
1620355780000|2021-05-07 02:49:40|84265.5|84215.5|84265.6|84215.6|84266|84216|84264.8|84214.8|31
1620355790000|2021-05-07 02:49:50|84264.9|84214.9|84265.5|84215.5|84267.1|84217.1|84264.2|84214.2|18
1620355800000|2021-05-07 02:50:00|84265.4|84215.4|84268|84218|84268.3|84218.3|84265.3|84215.3|21
1620355810000|2021-05-07 02:50:10|84268.6|84218.6|84267.5|84217.5|84269.9|84219.9|84267.5|84217.5|26
1620355820000|2021-05-07 02:50:20|84266.9|84216.9|84267.5|84217.5|84267.5|84217.5|84264.6|84214.6|32
1620355830000|2021-05-07 02:50:30|84267.6|84217.6|84269.6|84219.6|84270.7|84220.7|84267.3|84217.3|22
1620355840000|2021-05-07 02:50:40|84269.5|84219.5|84270.2|84220.2|84270.3|84220.3|84268.3|84218.3|22
1620355850000|2021-05-07 02:50:50|84270.4|84220.4|84266.3|84216.3|84270.5|84220.5|84265.5|84215.5|18
1620355860000|2021-05-07 02:51:00|84267.2|84217.2|84266.4|84216.4|84267.2|84217.2|84265.3|84215.3|15
1620355870000|2021-05-07 02:51:10|84266|84216|84264.3|84214.3|84266.1|84216.1|84263.4|84213.4|13
1620355880000|2021-05-07 02:51:20|84265.1|84215.1|84263.8|84213.8|84265.3|84215.3|84263.8|84213.8|32
1620355890000|2021-05-07 02:51:30|84264.2|84214.2|84264.5|84214.5|84266.6|84216.6|84262.5|84212.5|30
1620355900000|2021-05-07 02:51:40|84266|84216|84264.9|84214.9|84266|84216|84263.2|84213.2|18
1620355910000|2021-05-07 02:51:50|84262.8|84212.8|84265.6|84215.6|84266.8|84216.8|84262.8|84212.8|21
1620355920000|2021-05-07 02:52:00|84266.3|84216.3|84265.1|84215.1|84267|84217|84264.5|84214.5|28
1620355930000|2021-05-07 02:52:10|84264.8|84214.8|84266.2|84216.2|84266.7|84216.7|84264.7|84214.7|20
1620355940000|2021-05-07 02:52:20|84266.1|84216.1|84265.4|84215.4|84267.5|84217.5|84265.4|84215.4|17
1620355950000|2021-05-07 02:52:30|84267.3|84217.3|84268.1|84218.1|84269.4|84219.4|84265.3|84215.3|18
1620355960000|2021-05-07 02:52:40|84265.9|84215.9|84270.1|84220.1|84270.5|84220.5|84265.2|84215.2|16
1620355970000|2021-05-07 02:52:50|84269.9|84219.9|84268.1|84218.1|84270|84220|84268.1|84218.1|10
1620355980000|2021-05-07 02:53:00|84268.3|84218.3|84267.1|84217.1|84270|84220|84266.9|84216.9|34
1620355990000|2021-05-07 02:53:10|84267.2|84217.2|84268|84218|84268.1|84218.1|84266.6|84216.6|20
1620356000000|2021-05-07 02:53:20|84268.1|84218.1|84267.2|84217.2|84268.2|84218.2|84266.4|84216.4|27
1620356010000|2021-05-07 02:53:30|84267.1|84217.1|84266.1|84216.1|84268.4|84218.4|84266.1|84216.1|18
1620356020000|2021-05-07 02:53:40|84268.5|84218.5|84269.8|84219.8|84269.8|84219.8|84266.3|84216.3|20
1620356030000|2021-05-07 02:53:50|84269.7|84219.7|84269.4|84219.4|84270.3|84220.3|84268|84218|11
1620356040000|2021-05-07 02:54:00|84270|84220|84269.5|84219.5|84270.1|84220.1|84267.9|84217.9|12
1620356050000|2021-05-07 02:54:10|84269.2|84219.2|84270|84220|84271.6|84221.6|84268.3|84218.3|15
1620356060000|2021-05-07 02:54:20|84270.1|84220.1|84271.1|84221.1|84272.3|84222.3|84268.7|84218.7|17
1620356070000|2021-05-07 02:54:30|84270.3|84220.3|84270.8|84220.8|84271.3|84221.3|84269.9|84219.9|12
1620356080000|2021-05-07 02:54:40|84269.7|84219.7|84270.4|84220.4|84270.6|84220.6|84268.2|84218.2|15
1620356090000|2021-05-07 02:54:50|84269.9|84219.9|84270.5|84220.5|84270.5|84220.5|84268.5|84218.5|14
1620356100000|2021-05-07 02:55:00|84270.4|84220.4|84269.2|84219.2|84270.4|84220.4|84267.2|84217.2|12
1620356110000|2021-05-07 02:55:10|84268.3|84218.3|84265.9|84215.9|84269.5|84219.5|84263.4|84213.4|35
1620356120000|2021-05-07 02:55:20|84266.3|84216.3|84264.1|84214.1|84266.3|84216.3|84264.1|84214.1|13
1620356130000|2021-05-07 02:55:30|84264.7|84214.7|84265.5|84215.5|84266.2|84216.2|84264.4|84214.4|28
1620356140000|2021-05-07 02:55:40|84265.8|84215.8|84266.4|84216.4|84266.4|84216.4|84264.3|84214.3|17
1620356150000|2021-05-07 02:55:50|84265.6|84215.6|84264.2|84214.2|84265.9|84215.9|84263.6|84213.6|21
1620356160000|2021-05-07 02:56:00|84265|84215|84266.2|84216.2|84268|84218|84264.1|84214.1|18
1620356170000|2021-05-07 02:56:10|84266.3|84216.3|84264.3|84214.3|84267.2|84217.2|84264.3|84214.3|22
1620356180000|2021-05-07 02:56:20|84264.6|84214.6|84265.5|84215.5|84265.9|84215.9|84264.5|84214.5|9
1620356190000|2021-05-07 02:56:30|84265.8|84215.8|84263.1|84213.1|84266.5|84216.5|84263.1|84213.1|21
1620356200000|2021-05-07 02:56:40|84263.5|84213.5|84264.8|84214.8|84267.4|84217.4|84263.5|84213.5|20
1620356210000|2021-05-07 02:56:50|84265.4|84215.4|84263.8|84213.8|84265.4|84215.4|84262.9|84212.9|12
1620356220000|2021-05-07 02:57:00|84264.4|84214.4|84264.1|84214.1|84265.1|84215.1|84263.9|84213.9|20
1620356230000|2021-05-07 02:57:10|84264.5|84214.5|84265.4|84215.4|84265.4|84215.4|84263.6|84213.6|26
1620356240000|2021-05-07 02:57:20|84264.8|84214.8|84260.2|84210.2|84266|84216|84260.2|84210.2|25
1620356250000|2021-05-07 02:57:30|84262.2|84212.2|84260.6|84210.6|84263|84213|84259.8|84209.8|30
1620356260000|2021-05-07 02:57:40|84261.2|84211.2|84261.5|84211.5|84262.5|84212.5|84260.5|84210.5|18
1620356270000|2021-05-07 02:57:50|84261.4|84211.4|84261.6|84211.6|84262.1|84212.1|84260.7|84210.7|18
1620356280000|2021-05-07 02:58:00|84262|84212|84261.9|84211.9|84262.7|84212.7|84258.8|84208.8|25
1620356290000|2021-05-07 02:58:10|84261.3|84211.3|84257.2|84207.2|84262.1|84212.1|84254.4|84204.4|25
1620356300000|2021-05-07 02:58:20|84255.6|84205.6|84258.7|84208.7|84258.8|84208.8|84253|84203|22
1620356310000|2021-05-07 02:58:30|84258.6|84208.6|84256.9|84206.9|84258.6|84208.6|84256.7|84206.7|19
1620356320000|2021-05-07 02:58:40|84257.2|84207.2|84258|84208|84260.6|84210.6|84256.8|84206.8|23
1620356330000|2021-05-07 02:58:50|84257.8|84207.8|84256.4|84206.4|84258.5|84208.5|84256|84206|27
1620356340000|2021-05-07 02:59:00|84256.3|84206.3|84258.4|84208.4|84260.7|84210.7|84256|84206|39
1620356350000|2021-05-07 02:59:10|84259.3|84209.3|84261.5|84211.5|84263.5|84213.5|84257.2|84207.2|57
1620356360000|2021-05-07 02:59:20|84261.4|84211.4|84261|84211|84263.8|84213.8|84258.9|84208.9|31
1620356370000|2021-05-07 02:59:30|84261.1|84211.1|84256.8|84206.8|84261.6|84211.6|84256.8|84206.8|36
1620356380000|2021-05-07 02:59:40|84257.8|84207.8|84255.5|84205.5|84257.8|84207.8|84254.2|84204.2|35
1620356390000|2021-05-07 02:59:50|84254.6|84204.6|84257.6|84207.6|84258.6|84208.6|84254.6|84204.6|15
1620356400000|2021-05-07 03:00:00|84257.7|84207.7|84257.2|84207.2|84258.1|84208.1|84256.8|84206.8|27
1620356410000|2021-05-07 03:00:10|84256|84206|84256.4|84206.4|84262.2|84212.2|84255.5|84205.5|17
1620356420000|2021-05-07 03:00:20|84254|84204|84258.4|84208.4|84260.3|84210.3|84254|84204|19
1620356430000|2021-05-07 03:00:30|84258.3|84208.3|84259.5|84209.5|84263.8|84213.8|84258.3|84208.3|28
1620356440000|2021-05-07 03:00:40|84259.4|84209.4|84259|84209|84261.6|84211.6|84257.1|84207.1|38
1620356450000|2021-05-07 03:00:50|84261.1|84211.1|84259.1|84209.1|84261.1|84211.1|84253.7|84203.7|48
1620356460000|2021-05-07 03:01:00|84258.7|84208.7|84259.2|84209.2|84259.4|84209.4|84255.3|84205.3|18
1620356470000|2021-05-07 03:01:10|84258.9|84208.9|84255.6|84205.6|84259.5|84209.5|84255.2|84205.2|27
1620356480000|2021-05-07 03:01:20|84255.3|84205.3|84258.2|84208.2|84259.7|84209.7|84255|84205|22
1620356490000|2021-05-07 03:01:30|84258.5|84208.5|84259|84209|84260|84210|84255|84205|32
1620356500000|2021-05-07 03:01:40|84259.3|84209.3|84287.4|84237.4|84287.4|84237.4|84256.1|84206.1|49
1620356510000|2021-05-07 03:01:50|84286.9|84236.9|84293|84243|84293.3|84243.3|84285.1|84235.1|65
1620356520000|2021-05-07 03:02:00|84292.1|84242.1|84284.7|84234.7|84292.1|84242.1|84284.4|84234.4|45
1620356530000|2021-05-07 03:02:10|84285|84235|84280.2|84230.2|84285.5|84235.5|84279.4|84229.4|34
1620356540000|2021-05-07 03:02:20|84280.1|84230.1|84282.3|84232.3|84284.2|84234.2|84278.6|84228.6|32
1620356550000|2021-05-07 03:02:30|84281.8|84231.8|84284|84234|84285.9|84235.9|84278.3|84228.3|50
1620356560000|2021-05-07 03:02:40|84284.9|84234.9|84284.6|84234.6|84286.9|84236.9|84283.4|84233.4|43
1620356570000|2021-05-07 03:02:50|84284.5|84234.5|84284.3|84234.3|84285.4|84235.4|84282.8|84232.8|30
1620356580000|2021-05-07 03:03:00|84284.9|84234.9|84285.1|84235.1|84285.8|84235.8|84284.3|84234.3|31
1620356590000|2021-05-07 03:03:10|84285.4|84235.4|84285.9|84235.9|84287.4|84237.4|84285|84235|20
1620356600000|2021-05-07 03:03:20|84285.5|84235.5|84288.8|84238.8|84288.8|84238.8|84285.1|84235.1|10
1620356610000|2021-05-07 03:03:30|84290|84240|84286.3|84236.3|84290.1|84240.1|84285.5|84235.5|25
1620356620000|2021-05-07 03:03:40|84286.6|84236.6|84290.8|84240.8|84292.3|84242.3|84286.1|84236.1|24
1620356630000|2021-05-07 03:03:50|84290.5|84240.5|84278.7|84228.7|84290.9|84240.9|84277.6|84227.6|37
1620356640000|2021-05-07 03:04:00|84278.6|84228.6|84278.2|84228.2|84279.9|84229.9|84276.8|84226.8|27
1620356650000|2021-05-07 03:04:10|84278.3|84228.3|84279.6|84229.6|84281.6|84231.6|84278.3|84228.3|27
1620356660000|2021-05-07 03:04:20|84279.2|84229.2|84279.1|84229.1|84280|84230|84278|84228|28
1620356670000|2021-05-07 03:04:30|84279.9|84229.9|84278.7|84228.7|84280.1|84230.1|84277.8|84227.8|13
1620356680000|2021-05-07 03:04:40|84277.5|84227.5|84279|84229|84280.1|84230.1|84277.4|84227.4|16
1620356690000|2021-05-07 03:04:50|84280.6|84230.6|84277.9|84227.9|84281.4|84231.4|84277.9|84227.9|31
1620356700000|2021-05-07 03:05:00|84277.6|84227.6|84278.8|84228.8|84279.7|84229.7|84277.6|84227.6|19
1620356710000|2021-05-07 03:05:10|84278.9|84228.9|84279.1|84229.1|84279.3|84229.3|84278.5|84228.5|17
1620356720000|2021-05-07 03:05:20|84279.3|84229.3|84281.4|84231.4|84283.6|84233.6|84279.3|84229.3|25
1620356730000|2021-05-07 03:05:30|84280.8|84230.8|84282|84232|84282.2|84232.2|84279.5|84229.5|23
1620356740000|2021-05-07 03:05:40|84280|84230|84282.2|84232.2|84284.6|84234.6|84279.3|84229.3|22
1620356750000|2021-05-07 03:05:50|84282.8|84232.8|84284.2|84234.2|84285.4|84235.4|84282.8|84232.8|24
1620356760000|2021-05-07 03:06:00|84283.7|84233.7|84281.9|84231.9|84284.5|84234.5|84281.9|84231.9|17
1620356770000|2021-05-07 03:06:10|84281.8|84231.8|84278.4|84228.4|84282|84232|84278.4|84228.4|24
1620356780000|2021-05-07 03:06:20|84278.5|84228.5|84277.8|84227.8|84278.6|84228.6|84276.3|84226.3|16
1620356790000|2021-05-07 03:06:30|84278.2|84228.2|84277.4|84227.4|84279|84229|84277.2|84227.2|19
1620356800000|2021-05-07 03:06:40|84277.8|84227.8|84277.7|84227.7|84278.2|84228.2|84277|84227|23
1620356810000|2021-05-07 03:06:50|84277.6|84227.6|84278.9|84228.9|84280|84230|84276.6|84226.6|43
1620356820000|2021-05-07 03:07:00|84279.3|84229.3|84279.9|84229.9|84280.8|84230.8|84278.7|84228.7|33
1620356830000|2021-05-07 03:07:10|84280.4|84230.4|84281.5|84231.5|84282.5|84232.5|84280.4|84230.4|35
1620356840000|2021-05-07 03:07:20|84282|84232|84281.8|84231.8|84282.2|84232.2|84281|84231|18
1620356850000|2021-05-07 03:07:30|84281.4|84231.4|84281.8|84231.8|84282.5|84232.5|84281.4|84231.4|12
1620356860000|2021-05-07 03:07:40|84282.9|84232.9|84284.2|84234.2|84285.5|84235.5|84282.1|84232.1|28
1620356870000|2021-05-07 03:07:50|84284.1|84234.1|84284.6|84234.6|84287.5|84237.5|84284.1|84234.1|27
1620356880000|2021-05-07 03:08:00|84284.2|84234.2|84286|84236|84286.1|84236.1|84283.9|84233.9|29
1620356890000|2021-05-07 03:08:10|84285.9|84235.9|84285.6|84235.6|84285.9|84235.9|84285.2|84235.2|11
1620356900000|2021-05-07 03:08:20|84285.7|84235.7|84285.9|84235.9|84285.9|84235.9|84284.5|84234.5|20
1620356910000|2021-05-07 03:08:30|84285.7|84235.7|84281.8|84231.8|84285.9|84235.9|84280.7|84230.7|36
1620356920000|2021-05-07 03:08:40|84281.6|84231.6|84283.3|84233.3|84283.6|84233.6|84280.9|84230.9|37
1620356930000|2021-05-07 03:08:50|84283.4|84233.4|84284.1|84234.1|84285.8|84235.8|84283.3|84233.3|36
1620356940000|2021-05-07 03:09:00|84283.6|84233.6|84282.6|84232.6|84283.6|84233.6|84281.5|84231.5|31
1620356950000|2021-05-07 03:09:10|84282.8|84232.8|84279.4|84229.4|84283.2|84233.2|84279.3|84229.3|37
1620356960000|2021-05-07 03:09:20|84279.2|84229.2|84278.6|84228.6|84279.5|84229.5|84272|84222|31
1620356970000|2021-05-07 03:09:30|84279|84229|84279.3|84229.3|84279.3|84229.3|84277.5|84227.5|24
1620356980000|2021-05-07 03:09:40|84279.1|84229.1|84279.4|84229.4|84280.3|84230.3|84277.9|84227.9|19
1620356990000|2021-05-07 03:09:50|84278.9|84228.9|84278.6|84228.6|84280.4|84230.4|84278.1|84228.1|26
1620357000000|2021-05-07 03:10:00|84279.4|84229.4|84278.4|84228.4|84279.8|84229.8|84276.8|84226.8|35
1620357010000|2021-05-07 03:10:10|84278.2|84228.2|84277.8|84227.8|84278.6|84228.6|84277.8|84227.8|17
1620357020000|2021-05-07 03:10:20|84278|84228|84278.2|84228.2|84279.3|84229.3|84277.9|84227.9|21
1620357030000|2021-05-07 03:10:30|84277.8|84227.8|84277.6|84227.6|84278.3|84228.3|84277.4|84227.4|13
1620357040000|2021-05-07 03:10:40|84277.8|84227.8|84279.6|84229.6|84280.5|84230.5|84277.8|84227.8|25
1620357050000|2021-05-07 03:10:50|84279.2|84229.2|84280|84230|84281.2|84231.2|84277.8|84227.8|37
1620357060000|2021-05-07 03:11:00|84280.5|84230.5|84275.6|84225.6|84280.5|84230.5|84275.6|84225.6|29
1620357070000|2021-05-07 03:11:10|84274.8|84224.8|84272.6|84222.6|84276|84226|84271.9|84221.9|34
1620357080000|2021-05-07 03:11:20|84272.5|84222.5|84274.1|84224.1|84274.1|84224.1|84271.9|84221.9|37
1620357090000|2021-05-07 03:11:30|84274.2|84224.2|84272.2|84222.2|84274.2|84224.2|84272.1|84222.1|21
1620357100000|2021-05-07 03:11:40|84272.1|84222.1|84272.3|84222.3|84273|84223|84271.9|84221.9|20
1620357110000|2021-05-07 03:11:50|84272.7|84222.7|84278.5|84228.5|84279|84229|84271.9|84221.9|21
1620357120000|2021-05-07 03:12:00|84265.9|84240.9|84276.7|84226.7|84277.7|84240.9|84265.9|84224.8|21
1620357130000|2021-05-07 03:12:10|84277.6|84227.6|84276.3|84226.3|84277.6|84227.6|84275.8|84225.8|19
1620357140000|2021-05-07 03:12:20|84276.4|84226.4|84276.6|84226.6|84276.7|84226.7|84275.1|84225.1|23
1620357150000|2021-05-07 03:12:30|84277.3|84227.3|84274.7|84224.7|84279.5|84229.5|84274.7|84224.7|40
1620357160000|2021-05-07 03:12:40|84275.5|84225.5|84274.5|84224.5|84276.9|84226.9|84274.2|84224.2|39
1620357170000|2021-05-07 03:12:50|84274.8|84224.8|84275.1|84225.1|84276.3|84226.3|84274.4|84224.4|28
1620357180000|2021-05-07 03:13:00|84274.9|84224.9|84275.8|84225.8|84275.8|84225.8|84274.3|84224.3|35
1620357190000|2021-05-07 03:13:10|84275.9|84225.9|84276.2|84226.2|84276.6|84226.6|84275.3|84225.3|26
1620357200000|2021-05-07 03:13:20|84276.1|84226.1|84274.9|84224.9|84276.7|84226.7|84274.2|84224.2|17
1620357210000|2021-05-07 03:13:30|84275.3|84225.3|84275.5|84225.5|84276.8|84226.8|84274.9|84224.9|27
1620357220000|2021-05-07 03:13:40|84275.7|84225.7|84274.9|84224.9|84276.8|84226.8|84274.7|84224.7|30
1620357230000|2021-05-07 03:13:50|84274.7|84224.7|84275.5|84225.5|84276|84226|84274.4|84224.4|18
1620357240000|2021-05-07 03:14:00|84275.8|84225.8|84276.1|84226.1|84277.2|84227.2|84275.7|84225.7|35
1620357250000|2021-05-07 03:14:10|84276.2|84226.2|84276|84226|84277.6|84227.6|84276|84226|23
1620357260000|2021-05-07 03:14:20|84276.5|84226.5|84275.8|84225.8|84277.3|84227.3|84274.4|84224.4|50
1620357270000|2021-05-07 03:14:30|84275.2|84225.2|84278.2|84228.2|84280.8|84230.8|84275.2|84225.2|27
1620357280000|2021-05-07 03:14:40|84278.7|84228.7|84279.1|84229.1|84279.5|84229.5|84277.9|84227.9|26
1620357290000|2021-05-07 03:14:50|84278.9|84228.9|84275.7|84225.7|84279.9|84229.9|84275.7|84225.7|21
1620357300000|2021-05-07 03:15:00|84276.2|84226.2|84276.1|84226.1|84276.8|84226.8|84275.4|84225.4|28
1620357310000|2021-05-07 03:15:10|84275.7|84225.7|84276.6|84226.6|84276.7|84226.7|84275.4|84225.4|21
1620357320000|2021-05-07 03:15:20|84276.8|84226.8|84275.5|84225.5|84276.8|84226.8|84275.5|84225.5|15
1620357330000|2021-05-07 03:15:30|84275.8|84225.8|84275.3|84225.3|84276|84226|84274|84224|33
1620357340000|2021-05-07 03:15:40|84275.2|84225.2|84275.5|84225.5|84276.3|84226.3|84274|84224|28
1620357350000|2021-05-07 03:15:50|84275|84225|84275.8|84225.8|84276.9|84226.9|84275|84225|32
1620357360000|2021-05-07 03:16:00|84276|84226|84276.6|84226.6|84277.5|84227.5|84275.2|84225.2|25
1620357370000|2021-05-07 03:16:10|84276.7|84226.7|84276|84226|84276.7|84226.7|84275.6|84225.6|36
1620357380000|2021-05-07 03:16:20|84275.9|84225.9|84275.1|84225.1|84276.3|84226.3|84274.9|84224.9|39
1620357390000|2021-05-07 03:16:30|84275.4|84225.4|84275.9|84225.9|84276.2|84226.2|84274.7|84224.7|41
1620357400000|2021-05-07 03:16:40|84276|84226|84275.8|84225.8|84276.6|84226.6|84275.3|84225.3|33
1620357410000|2021-05-07 03:16:50|84276|84226|84274.8|84224.8|84276|84226|84274.4|84224.4|24
1620357420000|2021-05-07 03:17:00|84275.2|84225.2|84275.4|84225.4|84276.2|84226.2|84275.2|84225.2|23
1620357430000|2021-05-07 03:17:10|84275|84225|84275.7|84225.7|84275.7|84225.7|84274.6|84224.6|24
1620357440000|2021-05-07 03:17:20|84275.6|84225.6|84276.8|84226.8|84277.2|84227.2|84275.3|84225.3|24
1620357450000|2021-05-07 03:17:30|84276.9|84226.9|84274.4|84224.4|84276.9|84226.9|84274.4|84224.4|18
1620357460000|2021-05-07 03:17:40|84274.6|84224.6|84275.2|84225.2|84276.7|84226.7|84274.4|84224.4|20
1620357470000|2021-05-07 03:17:50|84275.1|84225.1|84275.9|84225.9|84276.8|84226.8|84274.1|84224.1|13
1620357480000|2021-05-07 03:18:00|84276.2|84226.2|84276.2|84226.2|84277|84227|84275.6|84225.6|29
1620357490000|2021-05-07 03:18:10|84276.3|84226.3|84275.9|84225.9|84276.8|84226.8|84275.3|84225.3|26
1620357500000|2021-05-07 03:18:20|84276.3|84226.3|84275.9|84225.9|84276.5|84226.5|84274.7|84224.7|18
1620357510000|2021-05-07 03:18:30|84275.4|84225.4|84270.6|84220.6|84275.9|84225.9|84269.4|84219.4|33
1620357520000|2021-05-07 03:18:40|84269.4|84219.4|84268.8|84218.8|84269.6|84219.6|84268|84218|33
1620357530000|2021-05-07 03:18:50|84269.1|84219.1|84269.3|84219.3|84269.8|84219.8|84268.1|84218.1|20
1620357540000|2021-05-07 03:19:00|84269.1|84219.1|84269.8|84219.8|84270.1|84220.1|84268.8|84218.8|14
1620357550000|2021-05-07 03:19:10|84269.7|84219.7|84269.7|84219.7|84270.6|84220.6|84269.4|84219.4|24
1620357560000|2021-05-07 03:19:20|84269.3|84219.3|84264.3|84214.3|84272.2|84222.2|84263.7|84213.7|16
1620357570000|2021-05-07 03:19:30|84265.5|84215.5|84266.1|84216.1|84267.8|84217.8|84265.2|84215.2|34
1620357580000|2021-05-07 03:19:40|84266.2|84216.2|84262.4|84212.4|84266.3|84216.3|84260.3|84210.3|29
1620357590000|2021-05-07 03:19:50|84262.3|84212.3|84264.9|84214.9|84265.7|84215.7|84262.3|84212.3|31
1620357600000|2021-05-07 03:20:00|84266|84216|84267.9|84217.9|84269.9|84219.9|84265.1|84215.1|18
1620357610000|2021-05-07 03:20:10|84266.8|84216.8|84269.5|84219.5|84269.9|84219.9|84266.2|84216.2|28
1620357620000|2021-05-07 03:20:20|84269.7|84219.7|84266.2|84216.2|84270.1|84220.1|84265.6|84215.6|26
1620357630000|2021-05-07 03:20:30|84266.7|84216.7|84265.9|84215.9|84268.7|84218.7|84265.9|84215.9|25
1620357640000|2021-05-07 03:20:40|84266.4|84216.4|84271.1|84221.1|84272.8|84222.8|84266.4|84216.4|33
1620357650000|2021-05-07 03:20:50|84271.3|84221.3|84269.5|84219.5|84274.1|84224.1|84269.5|84219.5|31
1620357660000|2021-05-07 03:21:00|84269.6|84219.6|84271|84221|84271.3|84221.3|84269.5|84219.5|22
1620357670000|2021-05-07 03:21:10|84271.1|84221.1|84272.8|84222.8|84272.8|84222.8|84271.1|84221.1|25
1620357680000|2021-05-07 03:21:20|84273.2|84223.2|84271.8|84221.8|84273.2|84223.2|84271.8|84221.8|13
1620357690000|2021-05-07 03:21:30|84272.1|84222.1|84272.8|84222.8|84273.6|84223.6|84272.1|84222.1|11
1620357700000|2021-05-07 03:21:40|84273.1|84223.1|84271.8|84221.8|84273.5|84223.5|84270.9|84220.9|29
1620357710000|2021-05-07 03:21:50|84271.9|84221.9|84271.2|84221.2|84271.9|84221.9|84269.9|84219.9|17
1620357720000|2021-05-07 03:22:00|84270.4|84220.4|84271.2|84221.2|84272|84222|84270.4|84220.4|13
1620357730000|2021-05-07 03:22:10|84270.5|84220.5|84272.5|84222.5|84273.8|84223.8|84270.5|84220.5|26
1620357740000|2021-05-07 03:22:20|84273.4|84223.4|84272.8|84222.8|84273.4|84223.4|84271|84221|13
1620357750000|2021-05-07 03:22:30|84272.9|84222.9|84273.5|84223.5|84273.9|84223.9|84272.5|84222.5|12
1620357760000|2021-05-07 03:22:40|84273.8|84223.8|84277.1|84227.1|84277.8|84227.8|84272.1|84222.1|30
1620357770000|2021-05-07 03:22:50|84277.2|84227.2|84276.8|84226.8|84277.3|84227.3|84273.8|84223.8|22
1620357780000|2021-05-07 03:23:00|84276.7|84226.7|84274.8|84224.8|84276.8|84226.8|84274|84224|13
1620357790000|2021-05-07 03:23:10|84274.7|84224.7|84277|84227|84277|84227|84273.6|84223.6|15
1620357800000|2021-05-07 03:23:20|84276.9|84226.9|84271.9|84221.9|84277.1|84227.1|84270.9|84220.9|19
1620357810000|2021-05-07 03:23:30|84272.2|84222.2|84266|84216|84273.1|84223.1|84266|84216|20
1620357820000|2021-05-07 03:23:40|84268.7|84218.7|84269|84219|84269.7|84219.7|84267.6|84217.6|23
1620357830000|2021-05-07 03:23:50|84267.5|84217.5|84270.3|84220.3|84271.4|84221.4|84267.5|84217.5|22
1620357840000|2021-05-07 03:24:00|84270.5|84220.5|84270|84220|84270.7|84220.7|84269.4|84219.4|20
1620357850000|2021-05-07 03:24:10|84269.6|84219.6|84268.7|84218.7|84270.4|84220.4|84267.8|84217.8|21
1620357860000|2021-05-07 03:24:20|84268.9|84218.9|84267.5|84217.5|84269.5|84219.5|84267.5|84217.5|28
1620357870000|2021-05-07 03:24:30|84266.6|84216.6|84266.5|84216.5|84267.5|84217.5|84264|84214|24
1620357880000|2021-05-07 03:24:40|84266.7|84216.7|84266.1|84216.1|84267.3|84217.3|84265|84215|22
1620357890000|2021-05-07 03:24:50|84266|84216|84266.2|84216.2|84267.2|84217.2|84265.5|84215.5|25
1620357900000|2021-05-07 03:25:00|84266|84216|84265.8|84215.8|84267|84217|84264.1|84214.1|39
1620357910000|2021-05-07 03:25:10|84266.2|84216.2|84269.1|84219.1|84269.4|84219.4|84265.1|84215.1|41
1620357920000|2021-05-07 03:25:20|84269.4|84219.4|84267.5|84217.5|84269.4|84219.4|84267.5|84217.5|22
1620357930000|2021-05-07 03:25:30|84268.1|84218.1|84268.4|84218.4|84270|84220|84266.9|84216.9|43
1620357940000|2021-05-07 03:25:40|84268.1|84218.1|84264.9|84214.9|84268.5|84218.5|84263.6|84213.6|25
1620357950000|2021-05-07 03:25:50|84264.5|84214.5|84263|84213|84269.5|84219.5|84258.5|84208.5|36
1620357960000|2021-05-07 03:26:00|84263.7|84213.7|84264.8|84214.8|84267.2|84217.2|84262.3|84212.3|40
1620357970000|2021-05-07 03:26:10|84265.3|84215.3|84262|84212|84267.2|84217.2|84262|84212|25
1620357980000|2021-05-07 03:26:20|84262.5|84212.5|84261.7|84211.7|84263.6|84213.6|84261.4|84211.4|37
1620357990000|2021-05-07 03:26:30|84261.8|84211.8|84260.3|84210.3|84261.8|84211.8|84257.6|84207.6|39
1620358000000|2021-05-07 03:26:40|84260.1|84210.1|84259.8|84209.8|84263.6|84213.6|84259.5|84209.5|36
1620358010000|2021-05-07 03:26:50|84259.7|84209.7|84259.5|84209.5|84260.2|84210.2|84259.2|84209.2|16
1620358020000|2021-05-07 03:27:00|84259.7|84209.7|84258.4|84208.4|84260.1|84210.1|84258.1|84208.1|29
1620358030000|2021-05-07 03:27:10|84258.6|84208.6|84257.7|84207.7|84264.1|84214.1|84257.7|84207.7|22
1620358040000|2021-05-07 03:27:20|84261.1|84211.1|84260.7|84210.7|84264.7|84214.7|84259.5|84209.5|30
1620358050000|2021-05-07 03:27:30|84262.1|84212.1|84260.3|84210.3|84262.1|84212.1|84260|84210|31
1620358060000|2021-05-07 03:27:40|84260.8|84210.8|84260.9|84210.9|84261.6|84211.6|84260.1|84210.1|23
1620358070000|2021-05-07 03:27:50|84261.6|84211.6|84262.5|84212.5|84262.5|84212.5|84261.3|84211.3|12
1620358080000|2021-05-07 03:28:00|84261.8|84211.8|84261.7|84211.7|84262.4|84212.4|84260.9|84210.9|14
1620358090000|2021-05-07 03:28:10|84262.3|84212.3|84260.9|84210.9|84262.3|84212.3|84259.6|84209.6|30
1620358100000|2021-05-07 03:28:20|84261.1|84211.1|84260.8|84210.8|84261.9|84211.9|84260.7|84210.7|18
1620358110000|2021-05-07 03:28:30|84260.6|84210.6|84259.2|84209.2|84261.7|84211.7|84257.8|84207.8|20
1620358120000|2021-05-07 03:28:40|84259.1|84209.1|84258.5|84208.5|84259.5|84209.5|84257.1|84207.1|33
1620358130000|2021-05-07 03:28:50|84258.6|84208.6|84260.3|84210.3|84260.3|84210.3|84257.9|84207.9|19
1620358140000|2021-05-07 03:29:00|84261.1|84211.1|84261|84211|84262|84212|84260.9|84210.9|25
1620358150000|2021-05-07 03:29:10|84260.8|84210.8|84260.3|84210.3|84264.3|84214.3|84259.8|84209.8|19
1620358160000|2021-05-07 03:29:20|84261.1|84211.1|84262|84212|84263.4|84213.4|84261.1|84211.1|22
1620358170000|2021-05-07 03:29:30|84261.4|84211.4|84261.2|84211.2|84263.6|84213.6|84260.4|84210.4|18
1620358180000|2021-05-07 03:29:40|84261.8|84211.8|84261.9|84211.9|84262.6|84212.6|84259.8|84209.8|21
1620358190000|2021-05-07 03:29:50|84262.6|84212.6|84262.1|84212.1|84262.6|84212.6|84260.7|84210.7|13
1620358200000|2021-05-07 03:30:00|84261.9|84211.9|84260.7|84210.7|84263|84213|84258.7|84208.7|25
1620358210000|2021-05-07 03:30:10|84265|84215|84265|84215|84267.4|84217.4|84261.6|84211.6|39
1620358220000|2021-05-07 03:30:20|84264.7|84214.7|84265.3|84215.3|84265.7|84215.7|84263.9|84213.9|27
1620358230000|2021-05-07 03:30:30|84264.9|84214.9|84264.2|84214.2|84265.6|84215.6|84263.9|84213.9|25
1620358240000|2021-05-07 03:30:40|84264.1|84214.1|84263.6|84213.6|84264.1|84214.1|84260.2|84210.2|23
1620358250000|2021-05-07 03:30:50|84262.7|84212.7|84265.1|84215.1|84266.7|84216.7|84262.7|84212.7|43
1620358260000|2021-05-07 03:31:00|84264.9|84214.9|84265.5|84215.5|84265.9|84215.9|84263.6|84213.6|28
1620358270000|2021-05-07 03:31:10|84265.2|84215.2|84265.5|84215.5|84266.9|84216.9|84265.2|84215.2|29
1620358280000|2021-05-07 03:31:20|84265.4|84215.4|84266.7|84216.7|84267.5|84217.5|84264.6|84214.6|26
1620358290000|2021-05-07 03:31:30|84266.9|84216.9|84265.1|84215.1|84267|84217|84264.5|84214.5|26
1620358300000|2021-05-07 03:31:40|84265|84215|84265.2|84215.2|84265.9|84215.9|84264.3|84214.3|29
1620358310000|2021-05-07 03:31:50|84264.9|84214.9|84266.5|84216.5|84267.6|84217.6|84264.9|84214.9|13
1620358320000|2021-05-07 03:32:00|84265.3|84215.3|84268|84218|84268.2|84218.2|84265.1|84215.1|21
1620358330000|2021-05-07 03:32:10|84268.2|84218.2|84267.5|84217.5|84268.5|84218.5|84266.2|84216.2|19
1620358340000|2021-05-07 03:32:20|84267.3|84217.3|84267.8|84217.8|84267.9|84217.9|84267.1|84217.1|12
1620358350000|2021-05-07 03:32:30|84267.9|84217.9|84266.4|84216.4|84269.2|84219.2|84266.3|84216.3|21
1620358360000|2021-05-07 03:32:40|84268.2|84218.2|84267.2|84217.2|84268.2|84218.2|84265.1|84215.1|22
1620358370000|2021-05-07 03:32:50|84265.2|84215.2|84267.6|84217.6|84267.6|84217.6|84264.7|84214.7|23
1620358380000|2021-05-07 03:33:00|84267.5|84217.5|84266.5|84216.5|84267.8|84217.8|84266.5|84216.5|21
1620358390000|2021-05-07 03:33:10|84266.8|84216.8|84260.6|84210.6|84267.1|84217.1|84260.6|84210.6|29
1620358400000|2021-05-07 03:33:20|84260.2|84210.2|84264.4|84214.4|84265.2|84215.2|84260.2|84210.2|24
1620358410000|2021-05-07 03:33:30|84264.5|84214.5|84268|84218|84268|84218|84263.7|84213.7|16
1620358420000|2021-05-07 03:33:40|84267.5|84217.5|84265|84215|84268.7|84218.7|84264.1|84214.1|12
1620358430000|2021-05-07 03:33:50|84265.4|84215.4|84267.8|84217.8|84268|84218|84265.4|84215.4|12
1620358440000|2021-05-07 03:34:00|84267.9|84217.9|84269.7|84219.7|84270.1|84220.1|84264|84214|45
1620358450000|2021-05-07 03:34:10|84269.2|84219.2|84267.9|84217.9|84271.2|84221.2|84267.1|84217.1|30
1620358460000|2021-05-07 03:34:20|84267.7|84217.7|84268|84218|84268.1|84218.1|84266.6|84216.6|14
1620358470000|2021-05-07 03:34:30|84267.8|84217.8|84268.8|84218.8|84268.8|84218.8|84267.8|84217.8|18
1620358480000|2021-05-07 03:34:40|84269|84219|84269|84219|84269.1|84219.1|84265.6|84215.6|21
1620358490000|2021-05-07 03:34:50|84268.4|84218.4|84267.8|84217.8|84269.7|84219.7|84265|84215|20
1620358500000|2021-05-07 03:35:00|84268.9|84218.9|84271.2|84221.2|84274.6|84224.6|84267.8|84217.8|33
1620358510000|2021-05-07 03:35:10|84272.1|84222.1|84269.3|84219.3|84273.2|84223.2|84269.3|84219.3|40
1620358520000|2021-05-07 03:35:20|84272.6|84222.6|84270.1|84220.1|84273.2|84223.2|84269.9|84219.9|27
1620358530000|2021-05-07 03:35:30|84270.7|84220.7|84274|84224|84277.4|84227.4|84270.1|84220.1|33
1620358540000|2021-05-07 03:35:40|84274.4|84224.4|84271.9|84221.9|84276.2|84226.2|84271|84221|45
1620358550000|2021-05-07 03:35:50|84272.5|84222.5|84274.4|84224.4|84275.8|84225.8|84272.3|84222.3|24
1620358560000|2021-05-07 03:36:00|84274.6|84224.6|84272.7|84222.7|84274.6|84224.6|84271.9|84221.9|19
1620358570000|2021-05-07 03:36:10|84272.6|84222.6|84273.4|84223.4|84275.2|84225.2|84271.5|84221.5|27
1620358580000|2021-05-07 03:36:20|84275.6|84225.6|84274.9|84224.9|84275.8|84225.8|84273.3|84223.3|23
1620358590000|2021-05-07 03:36:30|84273.8|84223.8|84272.7|84222.7|84275.3|84225.3|84271.5|84221.5|33
1620358600000|2021-05-07 03:36:40|84272.9|84222.9|84275.2|84225.2|84275.4|84225.4|84272.6|84222.6|17
1620358610000|2021-05-07 03:36:50|84275.3|84225.3|84272.1|84222.1|84275.3|84225.3|84271.2|84221.2|23
1620358620000|2021-05-07 03:37:00|84272.8|84222.8|84273.2|84223.2|84275.5|84225.5|84272.5|84222.5|32
1620358630000|2021-05-07 03:37:10|84272.7|84222.7|84274.4|84224.4|84274.4|84224.4|84272.7|84222.7|26
1620358640000|2021-05-07 03:37:20|84273.6|84223.6|84274|84224|84274.6|84224.6|84273.3|84223.3|20
1620358650000|2021-05-07 03:37:30|84273.8|84223.8|84273.2|84223.2|84274|84224|84273.1|84223.1|16
1620358660000|2021-05-07 03:37:40|84273.3|84223.3|84271.3|84221.3|84273.8|84223.8|84271.3|84221.3|34
1620358670000|2021-05-07 03:37:50|84272.1|84222.1|84269.7|84219.7|84272.7|84222.7|84268.9|84218.9|27
1620358680000|2021-05-07 03:38:00|84269.8|84219.8|84271|84221|84271.7|84221.7|84269.5|84219.5|34
1620358690000|2021-05-07 03:38:10|84271.1|84221.1|84272.7|84222.7|84272.8|84222.8|84269.9|84219.9|26
1620358700000|2021-05-07 03:38:20|84272.8|84222.8|84270.7|84220.7|84273.4|84223.4|84269|84219|21
1620358710000|2021-05-07 03:38:30|84267.4|84217.4|84270.6|84220.6|84273.1|84223.1|84267.4|84217.4|33
1620358720000|2021-05-07 03:38:40|84270.4|84220.4|84268.8|84218.8|84271.2|84221.2|84268.1|84218.1|31
1620358730000|2021-05-07 03:38:50|84268.5|84218.5|84267|84217|84268.5|84218.5|84264.8|84214.8|33
1620358740000|2021-05-07 03:39:00|84266.9|84216.9|84267.3|84217.3|84267.8|84217.8|84265.3|84215.3|33
1620358750000|2021-05-07 03:39:10|84267.1|84217.1|84264|84214|84267.1|84217.1|84263.6|84213.6|14
1620358760000|2021-05-07 03:39:20|84264.5|84214.5|84250.7|84200.7|84264.6|84214.6|84248.5|84198.5|41
1620358770000|2021-05-07 03:39:30|84248.3|84198.3|84244.7|84194.7|84251.6|84201.6|84244|84194|48
1620358780000|2021-05-07 03:39:40|84244.5|84194.5|84248.8|84198.8|84248.8|84198.8|84243.5|84193.5|55
1620358790000|2021-05-07 03:39:50|84248.5|84198.5|84248.2|84198.2|84248.6|84198.6|84247.6|84197.6|33
1620358800000|2021-05-07 03:40:00|84248.1|84198.1|84263.8|84213.8|84263.8|84213.8|84248.1|84198.1|37
1620358810000|2021-05-07 03:40:10|84260.9|84210.9|84264.5|84214.5|84271.6|84221.6|84260.9|84210.9|76
1620358820000|2021-05-07 03:40:20|84263.7|84213.7|84261.5|84211.5|84265.3|84215.3|84261|84211|76
1620358830000|2021-05-07 03:40:30|84262|84212|84259.5|84209.5|84263|84213|84257.3|84207.3|48
1620358840000|2021-05-07 03:40:40|84259.3|84209.3|84261|84211|84261|84211|84258.1|84208.1|34
1620358850000|2021-05-07 03:40:50|84259.5|84209.5|84259.2|84209.2|84261.5|84211.5|84259.1|84209.1|38
1620358860000|2021-05-07 03:41:00|84259.3|84209.3|84258.9|84208.9|84260.5|84210.5|84256.9|84206.9|47
1620358870000|2021-05-07 03:41:10|84259.2|84209.2|84257.5|84207.5|84262.3|84212.3|84257.5|84207.5|24
1620358880000|2021-05-07 03:41:20|84257.1|84207.1|84260.1|84210.1|84260.1|84210.1|84257.1|84207.1|41
1620358890000|2021-05-07 03:41:30|84259.3|84209.3|84259.7|84209.7|84260.9|84210.9|84259.3|84209.3|28
1620358900000|2021-05-07 03:41:40|84259.9|84209.9|84261.8|84211.8|84263.5|84213.5|84259.7|84209.7|32
1620358910000|2021-05-07 03:41:50|84261.3|84211.3|84256.7|84206.7|84262.1|84212.1|84256.1|84206.1|41
1620358920000|2021-05-07 03:42:00|84257.5|84207.5|84258.9|84208.9|84259.1|84209.1|84256.5|84206.5|38
1620358930000|2021-05-07 03:42:10|84259|84209|84261.1|84211.1|84261.7|84211.7|84257.9|84207.9|22
1620358940000|2021-05-07 03:42:20|84260.3|84210.3|84256.1|84206.1|84261.1|84211.1|84255.3|84205.3|42
1620358950000|2021-05-07 03:42:30|84255.6|84205.6|84252.7|84202.7|84257.6|84207.6|84252|84202|70
1620358960000|2021-05-07 03:42:40|84252.3|84202.3|84252.2|84202.2|84255.3|84205.3|84250.5|84200.5|75
1620358970000|2021-05-07 03:42:50|84252|84202|84252.2|84202.2|84252.2|84202.2|84248.7|84198.7|68
1620358980000|2021-05-07 03:43:00|84253.3|84203.3|84253.5|84203.5|84254.6|84204.6|84253.3|84203.3|36
1620358990000|2021-05-07 03:43:10|84253.8|84203.8|84255.3|84205.3|84255.4|84205.4|84253.6|84203.6|17
1620359000000|2021-05-07 03:43:20|84256.4|84206.4|84254.7|84204.7|84256.4|84206.4|84254.4|84204.4|24
1620359010000|2021-05-07 03:43:30|84254.6|84204.6|84255.3|84205.3|84255.6|84205.6|84254.4|84204.4|25
1620359020000|2021-05-07 03:43:40|84255.7|84205.7|84261|84211|84261.3|84211.3|84255.7|84205.7|56
1620359030000|2021-05-07 03:43:50|84260.9|84210.9|84259.5|84209.5|84260.9|84210.9|84256.6|84206.6|69
1620359040000|2021-05-07 03:44:00|84260|84210|84258.7|84208.7|84261.1|84211.1|84258.5|84208.5|60
1620359050000|2021-05-07 03:44:10|84258.8|84208.8|84269.2|84219.2|84271.7|84221.7|84258.8|84208.8|46
1620359060000|2021-05-07 03:44:20|84269.1|84219.1|84267|84217|84269.5|84219.5|84266.7|84216.7|40
1620359070000|2021-05-07 03:44:30|84267.7|84217.7|84267|84217|84267.7|84217.7|84266.3|84216.3|28
1620359080000|2021-05-07 03:44:40|84269.5|84219.5|84269|84219|84270.3|84220.3|84268.9|84218.9|24
1620359090000|2021-05-07 03:44:50|84268.7|84218.7|84269.3|84219.3|84269.6|84219.6|84268.4|84218.4|21
1620359100000|2021-05-07 03:45:00|84269.2|84219.2|84269.8|84219.8|84272.8|84222.8|84268.5|84218.5|65
1620359110000|2021-05-07 03:45:10|84269.2|84219.2|84269.1|84219.1|84269.8|84219.8|84267.1|84217.1|58
1620359120000|2021-05-07 03:45:20|84269|84219|84268.5|84218.5|84269.6|84219.6|84268.1|84218.1|13
1620359130000|2021-05-07 03:45:30|84268.2|84218.2|84269|84219|84269.2|84219.2|84268.2|84218.2|13
1620359140000|2021-05-07 03:45:40|84269.2|84219.2|84268.9|84218.9|84270.9|84220.9|84267.4|84217.4|54
1620359150000|2021-05-07 03:45:50|84268.4|84218.4|84267.5|84217.5|84268.6|84218.6|84266.9|84216.9|14
1620359160000|2021-05-07 03:46:00|84267.7|84217.7|84268.7|84218.7|84271.8|84221.8|84266|84216|21
1620359170000|2021-05-07 03:46:10|84268.9|84218.9|84269.7|84219.7|84270.7|84220.7|84265.9|84215.9|72
1620359180000|2021-05-07 03:46:20|84269.8|84219.8|84269.9|84219.9|84270.5|84220.5|84267.9|84217.9|33
1620359190000|2021-05-07 03:46:30|84267.1|84217.1|84266.8|84216.8|84267.8|84217.8|84265.6|84215.6|21
1620359200000|2021-05-07 03:46:40|84267.3|84217.3|84271.2|84221.2|84272.2|84222.2|84266.8|84216.8|36
1620359210000|2021-05-07 03:46:50|84271.1|84221.1|84270.6|84220.6|84271.2|84221.2|84269.9|84219.9|20
1620359220000|2021-05-07 03:47:00|84270.5|84220.5|84269.9|84219.9|84270.8|84220.8|84269.2|84219.2|21
1620359230000|2021-05-07 03:47:10|84269|84219|84270|84220|84271.9|84221.9|84268.5|84218.5|29
1620359240000|2021-05-07 03:47:20|84268.9|84218.9|84269.6|84219.6|84269.7|84219.7|84267|84217|28
1620359250000|2021-05-07 03:47:30|84269.3|84219.3|84268.9|84218.9|84269.9|84219.9|84267.7|84217.7|38
1620359260000|2021-05-07 03:47:40|84269.4|84219.4|84268.8|84218.8|84271.4|84221.4|84268.1|84218.1|48
1620359270000|2021-05-07 03:47:50|84268.9|84218.9|84269.4|84219.4|84270|84220|84268.6|84218.6|25
1620359280000|2021-05-07 03:48:00|84269.5|84219.5|84271.3|84221.3|84271.9|84221.9|84268.9|84218.9|29
1620359290000|2021-05-07 03:48:10|84271.4|84221.4|84271.7|84221.7|84273.6|84223.6|84268.3|84218.3|30
1620359300000|2021-05-07 03:48:20|84271.9|84221.9|84270.1|84220.1|84271.9|84221.9|84270.1|84220.1|27
1620359310000|2021-05-07 03:48:30|84270.2|84220.2|84270|84220|84271|84221|84269.2|84219.2|25
1620359320000|2021-05-07 03:48:40|84270.1|84220.1|84272|84222|84272.7|84222.7|84269.1|84219.1|35
1620359330000|2021-05-07 03:48:50|84272.3|84222.3|84270.7|84220.7|84272.7|84222.7|84270.6|84220.6|26
1620359340000|2021-05-07 03:49:00|84271.1|84221.1|84271.2|84221.2|84271.4|84221.4|84269.5|84219.5|30
1620359350000|2021-05-07 03:49:10|84271.4|84221.4|84269.5|84219.5|84271.4|84221.4|84268.6|84218.6|29
1620359360000|2021-05-07 03:49:20|84269.4|84219.4|84267|84217|84269.4|84219.4|84267|84217|14
1620359370000|2021-05-07 03:49:30|84267.4|84217.4|84269.1|84219.1|84270.5|84220.5|84267.2|84217.2|30
1620359380000|2021-05-07 03:49:40|84268.7|84218.7|84266.4|84216.4|84271.7|84221.7|84265.3|84215.3|36
1620359390000|2021-05-07 03:49:50|84265.8|84215.8|84270|84220|84271|84221|84265.5|84215.5|18
1620359400000|2021-05-07 03:50:00|84269.8|84219.8|84268.2|84218.2|84270.1|84220.1|84268|84218|28
1620359410000|2021-05-07 03:50:10|84267.3|84217.3|84267|84217|84270.9|84220.9|84265.9|84215.9|25
1620359420000|2021-05-07 03:50:20|84266.8|84216.8|84263.8|84213.8|84268.8|84218.8|84262.5|84212.5|36
1620359430000|2021-05-07 03:50:30|84263.7|84213.7|84266.7|84216.7|84266.8|84216.8|84263|84213|29
1620359440000|2021-05-07 03:50:40|84266.8|84216.8|84265.5|84215.5|84267.1|84217.1|84264.6|84214.6|23
1620359450000|2021-05-07 03:50:50|84265.3|84215.3|84264.4|84214.4|84267|84217|84264.4|84214.4|35
1620359460000|2021-05-07 03:51:00|84263.9|84213.9|84264.7|84214.7|84266.4|84216.4|84263.4|84213.4|44
1620359470000|2021-05-07 03:51:10|84265.4|84215.4|84261.2|84211.2|84265.4|84215.4|84261.2|84211.2|22
1620359480000|2021-05-07 03:51:20|84262.7|84212.7|84262.3|84212.3|84262.7|84212.7|84261.1|84211.1|16
1620359490000|2021-05-07 03:51:30|84263.2|84213.2|84267.5|84217.5|84268.2|84218.2|84260.5|84210.5|41
1620359500000|2021-05-07 03:51:40|84268.7|84218.7|84266.8|84216.8|84269|84219|84265.5|84215.5|22
1620359510000|2021-05-07 03:51:50|84267.3|84217.3|84265.7|84215.7|84267.3|84217.3|84265.5|84215.5|14
1620359520000|2021-05-07 03:52:00|84268.1|84218.1|84266.2|84216.2|84268.1|84218.1|84265.8|84215.8|13
1620359530000|2021-05-07 03:52:10|84265.5|84215.5|84268.6|84218.6|84268.6|84218.6|84263.2|84213.2|21
1620359540000|2021-05-07 03:52:20|84268.3|84218.3|84268.7|84218.7|84273.2|84223.2|84263.9|84213.9|46
1620359550000|2021-05-07 03:52:30|84269.4|84219.4|84269.7|84219.7|84270.7|84220.7|84268.6|84218.6|57
1620359560000|2021-05-07 03:52:40|84269.3|84219.3|84271|84221|84273.7|84223.7|84269.2|84219.2|61
1620359570000|2021-05-07 03:52:50|84270.9|84220.9|84269.9|84219.9|84271.2|84221.2|84269.2|84219.2|22
1620359580000|2021-05-07 03:53:00|84270.5|84220.5|84270.2|84220.2|84272.8|84222.8|84269.3|84219.3|23
1620359590000|2021-05-07 03:53:10|84270.4|84220.4|84270|84220|84271|84221|84270|84220|15
1620359600000|2021-05-07 03:53:20|84269.6|84219.6|84268.5|84218.5|84272.2|84222.2|84268.5|84218.5|22
1620359610000|2021-05-07 03:53:30|84268.1|84218.1|84270.5|84220.5|84271.1|84221.1|84268.1|84218.1|27
1620359620000|2021-05-07 03:53:40|84270.6|84220.6|84270.7|84220.7|84272.7|84222.7|84270.2|84220.2|23
1620359630000|2021-05-07 03:53:50|84270.6|84220.6|84274.3|84224.3|84274.3|84224.3|84269.9|84219.9|26
1620359640000|2021-05-07 03:54:00|84274.1|84224.1|84279.3|84229.3|84280.9|84230.9|84273|84223|66
1620359650000|2021-05-07 03:54:10|84279.5|84229.5|84272.9|84222.9|84280.1|84230.1|84272.4|84222.4|50
1620359660000|2021-05-07 03:54:20|84273.2|84223.2|84274|84224|84274.8|84224.8|84273.1|84223.1|22
1620359670000|2021-05-07 03:54:30|84274.1|84224.1|84274.8|84224.8|84274.9|84224.9|84274|84224|23
1620359680000|2021-05-07 03:54:40|84275|84225|84275.8|84225.8|84277.1|84227.1|84274.3|84224.3|11
1620359690000|2021-05-07 03:54:50|84275.9|84225.9|84273.9|84223.9|84276.2|84226.2|84273.8|84223.8|19
1620359700000|2021-05-07 03:55:00|84275.1|84225.1|84273.3|84223.3|84276.8|84226.8|84273|84223|20
1620359710000|2021-05-07 03:55:10|84272.9|84222.9|84270|84220|84274.2|84224.2|84268.8|84218.8|29
1620359720000|2021-05-07 03:55:20|84270.2|84220.2|84268.7|84218.7|84270.4|84220.4|84268.3|84218.3|24
1620359730000|2021-05-07 03:55:30|84269.2|84219.2|84271.3|84221.3|84272.4|84222.4|84269.2|84219.2|22
1620359740000|2021-05-07 03:55:40|84270.6|84220.6|84269.3|84219.3|84270.8|84220.8|84268.7|84218.7|27
1620359750000|2021-05-07 03:55:50|84269.9|84219.9|84270.2|84220.2|84273.3|84223.3|84269.9|84219.9|16
1620359760000|2021-05-07 03:56:00|84270.1|84220.1|84268.8|84218.8|84271.3|84221.3|84268.5|84218.5|21
1620359770000|2021-05-07 03:56:10|84268.9|84218.9|84269.3|84219.3|84270.6|84220.6|84267.7|84217.7|16
1620359780000|2021-05-07 03:56:20|84270.6|84220.6|84269.3|84219.3|84270.6|84220.6|84268|84218|17
1620359790000|2021-05-07 03:56:30|84269.9|84219.9|84271.1|84221.1|84271.8|84221.8|84268.6|84218.6|12
1620359800000|2021-05-07 03:56:40|84270.3|84220.3|84268.6|84218.6|84270.3|84220.3|84268|84218|17
1620359810000|2021-05-07 03:56:50|84268.5|84218.5|84268.3|84218.3|84270.1|84220.1|84267.8|84217.8|22
1620359820000|2021-05-07 03:57:00|84267.8|84217.8|84269|84219|84272.3|84222.3|84267.8|84217.8|30
1620359830000|2021-05-07 03:57:10|84268.9|84218.9|84264.6|84214.6|84268.9|84218.9|84263.7|84213.7|52
1620359840000|2021-05-07 03:57:20|84263|84213|84264.4|84214.4|84265.5|84215.5|84258.7|84208.7|30
1620359850000|2021-05-07 03:57:30|84264.5|84214.5|84266.4|84216.4|84266.4|84216.4|84263.6|84213.6|35
1620359860000|2021-05-07 03:57:40|84266|84216|84263.1|84213.1|84266|84216|84262.8|84212.8|24
1620359870000|2021-05-07 03:57:50|84262.8|84212.8|84262.3|84212.3|84263.5|84213.5|84262.2|84212.2|27
1620359880000|2021-05-07 03:58:00|84262.7|84212.7|84265.3|84215.3|84265.6|84215.6|84262.4|84212.4|14
1620359890000|2021-05-07 03:58:10|84264.9|84214.9|84263.5|84213.5|84266.3|84216.3|84262.5|84212.5|40
1620359900000|2021-05-07 03:58:20|84263.6|84213.6|84265.5|84215.5|84265.5|84215.5|84262.9|84212.9|32
1620359910000|2021-05-07 03:58:30|84265|84215|84265|84215|84266.6|84216.6|84264.3|84214.3|24
1620359920000|2021-05-07 03:58:40|84264.1|84214.1|84264.6|84214.6|84264.9|84214.9|84262.9|84212.9|23
1620359930000|2021-05-07 03:58:50|84264.9|84214.9|84266.1|84216.1|84267|84217|84262.1|84212.1|31
1620359940000|2021-05-07 03:59:00|84266.2|84216.2|84263.2|84213.2|84266.8|84216.8|84260.8|84210.8|31
1620359950000|2021-05-07 03:59:10|84263|84213|84262.5|84212.5|84265.5|84215.5|84261.4|84211.4|42
1620359960000|2021-05-07 03:59:20|84262.3|84212.3|84264.5|84214.5|84268.5|84218.5|84262.3|84212.3|37
1620359970000|2021-05-07 03:59:30|84267.1|84217.1|84264.8|84214.8|84267.2|84217.2|84262.4|84212.4|20
1620359980000|2021-05-07 03:59:40|84264.9|84214.9|84265.2|84215.2|84265.6|84215.6|84264.6|84214.6|38
1620359990000|2021-05-07 03:59:50|84266.3|84216.3|84263.7|84213.7|84266.3|84216.3|84263.1|84213.1|49
1620360000000|2021-05-07 04:00:00|84264|84214|84266.7|84216.7|84268.8|84218.8|84264|84214|38
1620360010000|2021-05-07 04:00:10|84263|84213|84266.5|84216.5|84270|84220|84262.6|84212.6|30
1620360020000|2021-05-07 04:00:20|84266.6|84216.6|84265.2|84215.2|84268.5|84218.5|84265.1|84215.1|52
1620360030000|2021-05-07 04:00:30|84262.3|84212.3|84262.6|84212.6|84266.4|84216.4|84262.3|84212.3|68
1620360040000|2021-05-07 04:00:40|84262.4|84212.4|84261.2|84211.2|84262.6|84212.6|84260.1|84210.1|45
1620360050000|2021-05-07 04:00:50|84261.1|84211.1|84261.4|84211.4|84263.6|84213.6|84260.6|84210.6|55
1620360060000|2021-05-07 04:01:00|84261.7|84211.7|84260.2|84210.2|84263.1|84213.1|84258.5|84208.5|22
1620360070000|2021-05-07 04:01:10|84259.8|84209.8|84260.8|84210.8|84261.2|84211.2|84259.4|84209.4|25
1620360080000|2021-05-07 04:01:20|84260.4|84210.4|84260.9|84210.9|84261.1|84211.1|84260.1|84210.1|13
1620360090000|2021-05-07 04:01:30|84260.6|84210.6|84261.7|84211.7|84263.9|84213.9|84260.6|84210.6|19
1620360100000|2021-05-07 04:01:40|84261.8|84211.8|84261.5|84211.5|84262.7|84212.7|84260|84210|19
1620360110000|2021-05-07 04:01:50|84261.2|84211.2|84261.4|84211.4|84264.9|84214.9|84260.5|84210.5|14
1620360120000|2021-05-07 04:02:00|84261.7|84211.7|84261.5|84211.5|84262.6|84212.6|84260.8|84210.8|12
1620360130000|2021-05-07 04:02:10|84264.7|84214.7|84262.5|84212.5|84264.7|84214.7|84261.9|84211.9|17
1620360140000|2021-05-07 04:02:20|84262.8|84212.8|84260.9|84210.9|84262.8|84212.8|84260.4|84210.4|22
1620360150000|2021-05-07 04:02:30|84260.7|84210.7|84262.9|84212.9|84265.2|84215.2|84260.5|84210.5|21
1620360160000|2021-05-07 04:02:40|84262.4|84212.4|84261.9|84211.9|84263.4|84213.4|84261.6|84211.6|10
1620360170000|2021-05-07 04:02:50|84262|84212|84263.3|84213.3|84263.9|84213.9|84261.9|84211.9|25
1620360180000|2021-05-07 04:03:00|84262.6|84212.6|84260.4|84210.4|84265.1|84215.1|84258.9|84208.9|34
1620360190000|2021-05-07 04:03:10|84260.2|84210.2|84261|84211|84261.4|84211.4|84259.8|84209.8|16
1620360200000|2021-05-07 04:03:20|84261.2|84211.2|84262.1|84212.1|84263.3|84213.3|84261.2|84211.2|24
1620360210000|2021-05-07 04:03:30|84262.2|84212.2|84262.3|84212.3|84262.9|84212.9|84261.8|84211.8|19
1620360220000|2021-05-07 04:03:40|84262.2|84212.2|84260.8|84210.8|84262.4|84212.4|84260.4|84210.4|31
1620360230000|2021-05-07 04:03:50|84260.9|84210.9|84260.3|84210.3|84263.4|84213.4|84259.5|84209.5|26
1620360240000|2021-05-07 04:04:00|84261.2|84211.2|84260.3|84210.3|84261.5|84211.5|84260|84210|21
1620360250000|2021-05-07 04:04:10|84261.4|84211.4|84261.8|84211.8|84264.2|84214.2|84261|84211|23
1620360260000|2021-05-07 04:04:20|84262.5|84212.5|84259.3|84209.3|84263.7|84213.7|84259.3|84209.3|28
1620360270000|2021-05-07 04:04:30|84259.8|84209.8|84254.5|84204.5|84260.2|84210.2|84251.2|84201.2|38
1620360280000|2021-05-07 04:04:40|84254.8|84204.8|84258|84208|84258.6|84208.6|84254|84204|23
1620360290000|2021-05-07 04:04:50|84258.2|84208.2|84256.4|84206.4|84258.7|84208.7|84256.4|84206.4|13
1620360300000|2021-05-07 04:05:00|84256.7|84206.7|84256.1|84206.1|84256.7|84206.7|84255.7|84205.7|20
1620360310000|2021-05-07 04:05:10|84255.8|84205.8|84255.1|84205.1|84256.7|84206.7|84254.3|84204.3|15
1620360320000|2021-05-07 04:05:20|84254.9|84204.9|84255.4|84205.4|84258.7|84208.7|84253.9|84203.9|36
1620360330000|2021-05-07 04:05:30|84254.7|84204.7|84255.6|84205.6|84258|84208|84253.1|84203.1|26
1620360340000|2021-05-07 04:05:40|84255.2|84205.2|84256.4|84206.4|84257|84207|84254.8|84204.8|17
1620360350000|2021-05-07 04:05:50|84255.9|84205.9|84256.5|84206.5|84258.1|84208.1|84255.9|84205.9|17
1620360360000|2021-05-07 04:06:00|84255.9|84205.9|84254.5|84204.5|84258|84208|84254.3|84204.3|52
1620360370000|2021-05-07 04:06:10|84254.6|84204.6|84258.3|84208.3|84258.5|84208.5|84254.2|84204.2|75
1620360380000|2021-05-07 04:06:20|84258.8|84208.8|84252.6|84202.6|84258.8|84208.8|84249.9|84199.9|70
1620360390000|2021-05-07 04:06:30|84252.7|84202.7|84257.1|84207.1|84258.7|84208.7|84250.9|84200.9|28
1620360400000|2021-05-07 04:06:40|84256.8|84206.8|84255.1|84205.1|84257.1|84207.1|84253.9|84203.9|27
1620360410000|2021-05-07 04:06:50|84255.2|84205.2|84252|84202|84256.4|84206.4|84251.8|84201.8|28
1620360420000|2021-05-07 04:07:00|84251.9|84201.9|84251.1|84201.1|84252.2|84202.2|84250.2|84200.2|33
1620360430000|2021-05-07 04:07:10|84251.2|84201.2|84251|84201|84251.6|84201.6|84249.5|84199.5|22
1620360440000|2021-05-07 04:07:20|84250.9|84200.9|84250.5|84200.5|84251.4|84201.4|84250.2|84200.2|17
1620360450000|2021-05-07 04:07:30|84251|84201|84254.7|84204.7|84255.8|84205.8|84249.3|84199.3|39
1620360460000|2021-05-07 04:07:40|84253.2|84203.2|84252.8|84202.8|84254.3|84204.3|84250.6|84200.6|32
1620360470000|2021-05-07 04:07:50|84253.6|84203.6|84253.3|84203.3|84254.2|84204.2|84253|84203|18
1620360480000|2021-05-07 04:08:00|84254|84204|84255|84205|84255.4|84205.4|84253.3|84203.3|23
1620360490000|2021-05-07 04:08:10|84254.9|84204.9|84254|84204|84259.1|84209.1|84254|84204|36
1620360500000|2021-05-07 04:08:20|84254.5|84204.5|84255|84205|84259.1|84209.1|84253.2|84203.2|51
1620360510000|2021-05-07 04:08:30|84255.8|84205.8|84255.6|84205.6|84257.8|84207.8|84255.4|84205.4|26
1620360520000|2021-05-07 04:08:40|84257.1|84207.1|84257.8|84207.8|84258.4|84208.4|84255.7|84205.7|8
1620360530000|2021-05-07 04:08:50|84258.4|84208.4|84257.4|84207.4|84259.3|84209.3|84257.4|84207.4|12
1620360540000|2021-05-07 04:09:00|84258.4|84208.4|84260.3|84210.3|84262.3|84212.3|84257.7|84207.7|12
1620360550000|2021-05-07 04:09:10|84261.4|84211.4|84259.3|84209.3|84261.5|84211.5|84258.8|84208.8|27
1620360560000|2021-05-07 04:09:20|84259|84209|84259.8|84209.8|84260.1|84210.1|84256.3|84206.3|19
1620360570000|2021-05-07 04:09:30|84258.1|84208.1|84261.1|84211.1|84261.5|84211.5|84258.1|84208.1|26
1620360580000|2021-05-07 04:09:40|84261|84211|84262.7|84212.7|84263.7|84213.7|84261|84211|11
1620360590000|2021-05-07 04:09:50|84263.1|84213.1|84263.2|84213.2|84263.5|84213.5|84262.4|84212.4|12
1620360600000|2021-05-07 04:10:00|84263.4|84213.4|84260.7|84210.7|84263.4|84213.4|84260.4|84210.4|29
1620360610000|2021-05-07 04:10:10|84260.4|84210.4|84262.8|84212.8|84265.2|84215.2|84260.3|84210.3|14
1620360620000|2021-05-07 04:10:20|84261.8|84211.8|84261.7|84211.7|84264.3|84214.3|84255.8|84205.8|48
1620360630000|2021-05-07 04:10:30|84260.7|84210.7|84258.2|84208.2|84262.3|84212.3|84257.2|84207.2|72
1620360640000|2021-05-07 04:10:40|84257.8|84207.8|84255.4|84205.4|84259.2|84209.2|84254.6|84204.6|67
1620360650000|2021-05-07 04:10:50|84255.3|84205.3|84257.5|84207.5|84259.7|84209.7|84254.5|84204.5|62
1620360660000|2021-05-07 04:11:00|84258.1|84208.1|84255.2|84205.2|84258.1|84208.1|84253.8|84203.8|67
1620360670000|2021-05-07 04:11:10|84255.1|84205.1|84256.3|84206.3|84256.3|84206.3|84253.7|84203.7|52
1620360680000|2021-05-07 04:11:20|84253.5|84203.5|84254.8|84204.8|84255.7|84205.7|84253.5|84203.5|12
1620360690000|2021-05-07 04:11:30|84255.1|84205.1|84254.8|84204.8|84256.1|84206.1|84253.8|84203.8|15
1620360700000|2021-05-07 04:11:40|84254.1|84204.1|84253.3|84203.3|84255.6|84205.6|84253.3|84203.3|17
1620360710000|2021-05-07 04:11:50|84252|84202|84255.4|84205.4|84255.6|84205.6|84252|84202|12
1620360720000|2021-05-07 04:12:00|84255.7|84205.7|84254.1|84204.1|84255.7|84205.7|84253.8|84203.8|16
1620360730000|2021-05-07 04:12:10|84254.2|84204.2|84257.3|84207.3|84257.3|84207.3|84254.2|84204.2|8
1620360740000|2021-05-07 04:12:20|84256.1|84206.1|84255.1|84205.1|84256.8|84206.8|84252.5|84202.5|18
1620360750000|2021-05-07 04:12:30|84254.4|84204.4|84251.7|84201.7|84255.4|84205.4|84251.7|84201.7|10
1620360760000|2021-05-07 04:12:40|84253.1|84203.1|84253.3|84203.3|84254.5|84204.5|84252.1|84202.1|25
1620360770000|2021-05-07 04:12:50|84253.5|84203.5|84257.4|84207.4|84257.4|84207.4|84252.2|84202.2|11
1620360780000|2021-05-07 04:13:00|84255.8|84205.8|84255.5|84205.5|84258.2|84208.2|84251.5|84201.5|40
1620360790000|2021-05-07 04:13:10|84255.1|84205.1|84256.3|84206.3|84256.3|84206.3|84253.9|84203.9|17
1620360800000|2021-05-07 04:13:20|84255.8|84205.8|84255.2|84205.2|84255.9|84205.9|84253.9|84203.9|15
1620360810000|2021-05-07 04:13:30|84255.1|84205.1|84254.5|84204.5|84256.5|84206.5|84254.5|84204.5|22
1620360820000|2021-05-07 04:13:40|84255.1|84205.1|84255.2|84205.2|84256|84206|84254.5|84204.5|28
1620360830000|2021-05-07 04:13:50|84255|84205|84255.3|84205.3|84255.8|84205.8|84254.8|84204.8|15
1620360840000|2021-05-07 04:14:00|84254.7|84204.7|84254.9|84204.9|84256.2|84206.2|84254.3|84204.3|18
1620360850000|2021-05-07 04:14:10|84255|84205|84257.2|84207.2|84258.5|84208.5|84254.5|84204.5|17
1620360860000|2021-05-07 04:14:20|84257.3|84207.3|84257.4|84207.4|84258.6|84208.6|84256.9|84206.9|24
1620360870000|2021-05-07 04:14:30|84257.6|84207.6|84254.9|84204.9|84259.2|84209.2|84253.5|84203.5|56
1620360880000|2021-05-07 04:14:40|84255.4|84205.4|84253.4|84203.4|84255.4|84205.4|84250.9|84200.9|23
1620360890000|2021-05-07 04:14:50|84253.1|84203.1|84258.8|84208.8|84261.9|84211.9|84252|84202|70
1620360900000|2021-05-07 04:15:00|84258.5|84208.5|84259|84209|84261.3|84211.3|84257.8|84207.8|61
1620360910000|2021-05-07 04:15:10|84259.2|84209.2|84257.3|84207.3|84260.5|84210.5|84252.6|84202.6|68
1620360920000|2021-05-07 04:15:20|84258.5|84208.5|84254.6|84204.6|84259.7|84209.7|84254|84204|62
1620360930000|2021-05-07 04:15:30|84254.7|84204.7|84258.6|84208.6|84261|84211|84253.1|84203.1|22
1620360940000|2021-05-07 04:15:40|84256.9|84206.9|84256.6|84206.6|84259.5|84209.5|84255.2|84205.2|74
1620360950000|2021-05-07 04:15:50|84256.3|84206.3|84257.4|84207.4|84259.6|84209.6|84255.6|84205.6|47
1620360960000|2021-05-07 04:16:00|84257.6|84207.6|84255.2|84205.2|84259.4|84209.4|84255.2|84205.2|48
1620360970000|2021-05-07 04:16:10|84255.9|84205.9|84256.7|84206.7|84259.5|84209.5|84255.5|84205.5|75
1620360980000|2021-05-07 04:16:20|84257.3|84207.3|84253.8|84203.8|84258.2|84208.2|84253.8|84203.8|66
1620360990000|2021-05-07 04:16:30|84254.3|84204.3|84253.2|84203.2|84256.1|84206.1|84253.2|84203.2|11
1620361000000|2021-05-07 04:16:40|84253.1|84203.1|84254.6|84204.6|84256.7|84206.7|84253.1|84203.1|40
1620361010000|2021-05-07 04:16:50|84255.4|84205.4|84256.7|84206.7|84258.7|84208.7|84254.2|84204.2|43
1620361020000|2021-05-07 04:17:00|84257.2|84207.2|84256.8|84206.8|84259|84209|84256.5|84206.5|74
1620361030000|2021-05-07 04:17:10|84256.7|84206.7|84254.3|84204.3|84258.7|84208.7|84254.3|84204.3|41
1620361040000|2021-05-07 04:17:20|84253|84203|84264.4|84214.4|84266.5|84216.5|84253|84203|55
1620361050000|2021-05-07 04:17:30|84264.1|84214.1|84261.7|84211.7|84264.5|84214.5|84260.7|84210.7|70
1620361060000|2021-05-07 04:17:40|84261.9|84211.9|84263.2|84213.2|84265.7|84215.7|84259.3|84209.3|74
1620361070000|2021-05-07 04:17:50|84262.2|84212.2|84262.9|84212.9|84264.7|84214.7|84259.7|84209.7|75
1620361080000|2021-05-07 04:18:00|84262.6|84212.6|84262.1|84212.1|84263.5|84213.5|84260.5|84210.5|69
1620361090000|2021-05-07 04:18:10|84261.7|84211.7|84263.6|84213.6|84264.7|84214.7|84261.7|84211.7|35
1620361100000|2021-05-07 04:18:20|84263.9|84213.9|84266.1|84216.1|84266.6|84216.6|84263.9|84213.9|54
1620361110000|2021-05-07 04:18:30|84266|84216|84265.3|84215.3|84266.2|84216.2|84264.1|84214.1|32
1620361120000|2021-05-07 04:18:40|84265.5|84215.5|84259.3|84209.3|84265.5|84215.5|84259.3|84209.3|17
1620361130000|2021-05-07 04:18:50|84259.9|84209.9|84260.6|84210.6|84261.5|84211.5|84257.7|84207.7|28
1620361140000|2021-05-07 04:19:00|84260.7|84210.7|84260.5|84210.5|84262.9|84212.9|84258.8|84208.8|34
1620361150000|2021-05-07 04:19:10|84260.8|84210.8|84260.3|84210.3|84261.2|84211.2|84259.7|84209.7|31
1620361160000|2021-05-07 04:19:20|84260.4|84210.4|84258.9|84208.9|84260.8|84210.8|84258.3|84208.3|10
1620361170000|2021-05-07 04:19:30|84258.8|84208.8|84258.9|84208.9|84259.5|84209.5|84258.7|84208.7|8
1620361180000|2021-05-07 04:19:40|84259|84209|84258.5|84208.5|84261.1|84211.1|84258.5|84208.5|13
1620361190000|2021-05-07 04:19:50|84258.1|84208.1|84259.2|84209.2|84262.1|84212.1|84256.9|84206.9|52
1620361200000|2021-05-07 04:20:00|84259.4|84209.4|84259.5|84209.5|84260.4|84210.4|84258.9|84208.9|19
1620361210000|2021-05-07 04:20:10|84259.7|84209.7|84260.2|84210.2|84260.8|84210.8|84259.3|84209.3|15
1620361220000|2021-05-07 04:20:20|84259.9|84209.9|84258.2|84208.2|84260.6|84210.6|84258.2|84208.2|26
1620361230000|2021-05-07 04:20:30|84258.5|84208.5|84257|84207|84259|84209|84257|84207|10
1620361240000|2021-05-07 04:20:40|84257.2|84207.2|84259.5|84209.5|84261.3|84211.3|84256.8|84206.8|20
1620361250000|2021-05-07 04:20:50|84259.2|84209.2|84261.3|84211.3|84262.8|84212.8|84256|84206|23
1620361260000|2021-05-07 04:21:00|84261.5|84211.5|84261.1|84211.1|84261.7|84211.7|84258.4|84208.4|65
1620361270000|2021-05-07 04:21:10|84260.7|84210.7|84259.9|84209.9|84261.3|84211.3|84259|84209|50
1620361280000|2021-05-07 04:21:20|84261.8|84211.8|84258.3|84208.3|84261.8|84211.8|84258.2|84208.2|49
1620361290000|2021-05-07 04:21:30|84258.2|84208.2|84258.6|84208.6|84260|84210|84258.2|84208.2|60
1620361300000|2021-05-07 04:21:40|84258.5|84208.5|84253.9|84203.9|84259.7|84209.7|84253.4|84203.4|42
1620361310000|2021-05-07 04:21:50|84253.5|84203.5|84251.3|84201.3|84254.5|84204.5|84250|84200|36
1620361320000|2021-05-07 04:22:00|84251.4|84201.4|84246.8|84196.8|84251.4|84201.4|84246.5|84196.5|20
1620361330000|2021-05-07 04:22:10|84248.1|84198.1|84250.7|84200.7|84252.9|84202.9|84247.8|84197.8|22
1620361340000|2021-05-07 04:22:20|84250.1|84200.1|84249.5|84199.5|84251.2|84201.2|84249.3|84199.3|15
1620361350000|2021-05-07 04:22:30|84249.4|84199.4|84248.9|84198.9|84252.6|84202.6|84248.9|84198.9|26
1620361360000|2021-05-07 04:22:40|84249.4|84199.4|84248.1|84198.1|84249.4|84199.4|84247.4|84197.4|13
1620361370000|2021-05-07 04:22:50|84248.2|84198.2|84249.9|84199.9|84250.2|84200.2|84247.9|84197.9|31
1620361380000|2021-05-07 04:23:00|84249.4|84199.4|84249|84199|84250.6|84200.6|84248.3|84198.3|55
1620361390000|2021-05-07 04:23:10|84249.4|84199.4|84248.1|84198.1|84249.6|84199.6|84247.6|84197.6|29
1620361400000|2021-05-07 04:23:20|84248.5|84198.5|84248.1|84198.1|84249.7|84199.7|84247.7|84197.7|20
1620361410000|2021-05-07 04:23:30|84246.7|84196.7|84248.9|84198.9|84251.2|84201.2|84246.7|84196.7|30
1620361420000|2021-05-07 04:23:40|84249.1|84199.1|84256.5|84206.5|84260.4|84210.4|84247.1|84197.1|60
1620361430000|2021-05-07 04:23:50|84256.6|84206.6|84256.7|84206.7|84258.1|84208.1|84256.5|84206.5|16
1620361440000|2021-05-07 04:24:00|84254.4|84204.4|84254.2|84204.2|84255.8|84205.8|84254|84204|19
1620361450000|2021-05-07 04:24:10|84254|84204|84255.8|84205.8|84256.6|84206.6|84254|84204|13
1620361460000|2021-05-07 04:24:20|84257.8|84207.8|84257.8|84207.8|84258.1|84208.1|84255.8|84205.8|13
1620361470000|2021-05-07 04:24:30|84257.6|84207.6|84256.7|84206.7|84257.6|84207.6|84256.3|84206.3|13
1620361480000|2021-05-07 04:24:40|84256.8|84206.8|84255|84205|84257.4|84207.4|84255|84205|42
1620361490000|2021-05-07 04:24:50|84254.9|84204.9|84255.3|84205.3|84257.8|84207.8|84254.6|84204.6|56
1620361500000|2021-05-07 04:25:00|84255.4|84205.4|84248.5|84198.5|84255.6|84205.6|84248.3|84198.3|69
1620361510000|2021-05-07 04:25:10|84248.4|84198.4|84247.5|84197.5|84251.8|84201.8|84246.8|84196.8|29
1620361520000|2021-05-07 04:25:20|84247|84197|84249.1|84199.1|84252.5|84202.5|84246.9|84196.9|12
1620361530000|2021-05-07 04:25:30|84249|84199|84261.3|84211.3|84261.7|84211.7|84249|84199|51
1620361540000|2021-05-07 04:25:40|84260.2|84210.2|84259.9|84209.9|84260.8|84210.8|84259.8|84209.8|33
1620361550000|2021-05-07 04:25:50|84259.5|84209.5|84261.8|84211.8|84262.1|84212.1|84259.1|84209.1|21
1620361560000|2021-05-07 04:26:00|84261.3|84211.3|84260.5|84210.5|84262.2|84212.2|84260.4|84210.4|19
1620361570000|2021-05-07 04:26:10|84259|84209|84259.3|84209.3|84259.3|84209.3|84258.2|84208.2|11
1620361580000|2021-05-07 04:26:20|84259|84209|84259.8|84209.8|84261.8|84211.8|84259|84209|25
1620361590000|2021-05-07 04:26:30|84259.9|84209.9|84258.7|84208.7|84260.1|84210.1|84258.7|84208.7|13
1620361600000|2021-05-07 04:26:40|84258.9|84208.9|84260.9|84210.9|84261|84211|84258.9|84208.9|15
1620361610000|2021-05-07 04:26:50|84260.5|84210.5|84247.1|84197.1|84260.5|84210.5|84246.4|84196.4|28
1620361620000|2021-05-07 04:27:00|84246.1|84196.1|84246.2|84196.2|84247.6|84197.6|84245.8|84195.8|26
1620361630000|2021-05-07 04:27:10|84246.3|84196.3|84255.8|84205.8|84257.8|84207.8|84245.6|84195.6|63
1620361640000|2021-05-07 04:27:20|84256.3|84206.3|84254.4|84204.4|84257.3|84207.3|84254|84204|70
1620361650000|2021-05-07 04:27:30|84254.5|84204.5|84259.1|84209.1|84260.3|84210.3|84254.1|84204.1|36
1620361660000|2021-05-07 04:27:40|84259.2|84209.2|84256|84206|84260.2|84210.2|84256|84206|23
1620361670000|2021-05-07 04:27:50|84256.9|84206.9|84257.8|84207.8|84259.1|84209.1|84255.9|84205.9|21
1620361680000|2021-05-07 04:28:00|84258.2|84208.2|84257.8|84207.8|84258.3|84208.3|84257.1|84207.1|14
1620361690000|2021-05-07 04:28:10|84257.5|84207.5|84257.9|84207.9|84258.8|84208.8|84255.8|84205.8|9
1620361700000|2021-05-07 04:28:20|84258.5|84208.5|84259.4|84209.4|84259.4|84209.4|84255.9|84205.9|22
1620361710000|2021-05-07 04:28:30|84259.6|84209.6|84256.5|84206.5|84259.6|84209.6|84255|84205|28
1620361720000|2021-05-07 04:28:40|84255.7|84205.7|84259.5|84209.5|84259.5|84209.5|84255.7|84205.7|14
1620361730000|2021-05-07 04:28:50|84260.2|84210.2|84257.7|84207.7|84260.2|84210.2|84257.7|84207.7|17
1620361740000|2021-05-07 04:29:00|84258.4|84208.4|84258.7|84208.7|84260.2|84210.2|84256.6|84206.6|27
1620361750000|2021-05-07 04:29:10|84258.8|84208.8|84256.7|84206.7|84258.9|84208.9|84254.3|84204.3|41
1620361760000|2021-05-07 04:29:20|84257.1|84207.1|84255.4|84205.4|84257.6|84207.6|84254.8|84204.8|17
1620361770000|2021-05-07 04:29:30|84255.5|84205.5|84255.3|84205.3|84257|84207|84255.3|84205.3|12
1620361780000|2021-05-07 04:29:40|84255.2|84205.2|84280.6|84230.6|84283.4|84233.4|84255.2|84205.2|48
1620361790000|2021-05-07 04:29:50|84281.2|84231.2|84276.5|84226.5|84282.4|84232.4|84275.6|84225.6|38
1620361800000|2021-05-07 04:30:00|84276.7|84226.7|84271.4|84221.4|84277.1|84227.1|84271|84221|55
1620361810000|2021-05-07 04:30:10|84271|84221|84270.2|84220.2|84272.8|84222.8|84268.6|84218.6|40
1620361820000|2021-05-07 04:30:20|84269.3|84219.3|84265|84215|84270.6|84220.6|84265|84215|54
1620361830000|2021-05-07 04:30:30|84265.2|84215.2|84260|84210|84266.8|84216.8|84259.2|84209.2|73
1620361840000|2021-05-07 04:30:40|84259|84209|84253.8|84203.8|84261|84211|84252.2|84202.2|73
1620361850000|2021-05-07 04:30:50|84254.4|84204.4|84255|84205|84257.2|84207.2|84250.8|84200.8|57
1620361860000|2021-05-07 04:31:00|84254.6|84204.6|84250.9|84200.9|84254.8|84204.8|84250.5|84200.5|51
1620361870000|2021-05-07 04:31:10|84250.3|84200.3|84247.4|84197.4|84252.3|84202.3|84246.5|84196.5|77
1620361880000|2021-05-07 04:31:20|84246.6|84196.6|84238.3|84188.3|84246.8|84196.8|84237.8|84187.8|70
1620361890000|2021-05-07 04:31:30|84238.4|84188.4|84241.1|84191.1|84245.7|84195.7|84238|84188|31
1620361900000|2021-05-07 04:31:40|84241.6|84191.6|84245|84195|84245.8|84195.8|84240.7|84190.7|27
1620361910000|2021-05-07 04:31:50|84245.4|84195.4|84244.5|84194.5|84245.6|84195.6|84244.1|84194.1|21
1620361920000|2021-05-07 04:32:00|84244.6|84194.6|84246.6|84196.6|84250|84200|84243.4|84193.4|40
1620361930000|2021-05-07 04:32:10|84246.7|84196.7|84248|84198|84250.1|84200.1|84246.7|84196.7|46
1620361940000|2021-05-07 04:32:20|84247.7|84197.7|84249.6|84199.6|84249.6|84199.6|84247.7|84197.7|18
1620361950000|2021-05-07 04:32:30|84251.1|84201.1|84248.3|84198.3|84251.1|84201.1|84248.3|84198.3|10
1620361960000|2021-05-07 04:32:40|84248.2|84198.2|84247|84197|84248.7|84198.7|84245.3|84195.3|20
1620361970000|2021-05-07 04:32:50|84250.2|84200.2|84247.5|84197.5|84250.2|84200.2|84247.1|84197.1|10
1620361980000|2021-05-07 04:33:00|84247.1|84197.1|84248.4|84198.4|84249.6|84199.6|84247|84197|23
1620361990000|2021-05-07 04:33:10|84248.2|84198.2|84246.9|84196.9|84248.6|84198.6|84245.5|84195.5|11
1620362000000|2021-05-07 04:33:20|84248|84198|84247.9|84197.9|84251.5|84201.5|84247.9|84197.9|11
1620362010000|2021-05-07 04:33:30|84248.2|84198.2|84248.9|84198.9|84248.9|84198.9|84246.8|84196.8|17
1620362020000|2021-05-07 04:33:40|84249.3|84199.3|84247.4|84197.4|84249.3|84199.3|84247.2|84197.2|15
1620362030000|2021-05-07 04:33:50|84248|84198|84248.5|84198.5|84250.7|84200.7|84247.2|84197.2|16
1620362040000|2021-05-07 04:34:00|84248.9|84198.9|84247.9|84197.9|84248.9|84198.9|84247.7|84197.7|12
1620362050000|2021-05-07 04:34:10|84248.7|84198.7|84248.8|84198.8|84249.2|84199.2|84247.8|84197.8|22
1620362060000|2021-05-07 04:34:20|84249.2|84199.2|84248|84198|84249.4|84199.4|84247.8|84197.8|9
1620362070000|2021-05-07 04:34:30|84248.6|84198.6|84250|84200|84250|84200|84248.2|84198.2|10
1620362080000|2021-05-07 04:34:40|84249.2|84199.2|84247.9|84197.9|84249.8|84199.8|84247.3|84197.3|17
1620362090000|2021-05-07 04:34:50|84246.9|84196.9|84249|84199|84249.2|84199.2|84246.9|84196.9|13
1620362100000|2021-05-07 04:35:00|84249.3|84199.3|84250.3|84200.3|84250.8|84200.8|84249.1|84199.1|9
1620362110000|2021-05-07 04:35:10|84249.8|84199.8|84251.1|84201.1|84252.1|84202.1|84249.8|84199.8|11
1620362120000|2021-05-07 04:35:20|84250.9|84200.9|84247.4|84197.4|84250.9|84200.9|84247.4|84197.4|6
1620362130000|2021-05-07 04:35:30|84247.7|84197.7|84247.2|84197.2|84248.6|84198.6|84247.2|84197.2|11
1620362140000|2021-05-07 04:35:40|84247.3|84197.3|84248.5|84198.5|84249.7|84199.7|84246.4|84196.4|11
1620362150000|2021-05-07 04:35:50|84249.6|84199.6|84264.3|84214.3|84264.3|84214.3|84246.9|84196.9|21
1620362160000|2021-05-07 04:36:00|84263.1|84213.1|84261.4|84211.4|84263.6|84213.6|84260|84210|19
1620362170000|2021-05-07 04:36:10|84261.3|84211.3|84264.3|84214.3|84264.3|84214.3|84259.5|84209.5|14
1620362180000|2021-05-07 04:36:20|84263.7|84213.7|84262.7|84212.7|84263.7|84213.7|84262.7|84212.7|9
1620362190000|2021-05-07 04:36:30|84261.4|84211.4|84266|84216|84266|84216|84261.4|84211.4|9
1620362200000|2021-05-07 04:36:40|84265.6|84215.6|84261.1|84211.1|84265.6|84215.6|84260.6|84210.6|13
1620362210000|2021-05-07 04:36:50|84262.5|84212.5|84264.2|84214.2|84264.2|84214.2|84260.9|84210.9|11
1620362220000|2021-05-07 04:37:00|84263.6|84213.6|84264.2|84214.2|84264.4|84214.4|84263|84213|13
1620362230000|2021-05-07 04:37:10|84264.3|84214.3|84264.8|84214.8|84265|84215|84263.4|84213.4|18
1620362240000|2021-05-07 04:37:20|84264.7|84214.7|84263.9|84213.9|84264.8|84214.8|84263.6|84213.6|11
1620362250000|2021-05-07 04:37:30|84264.3|84214.3|84265.2|84215.2|84265.8|84215.8|84264|84214|9
1620362260000|2021-05-07 04:37:40|84265.8|84215.8|84264|84214|84265.9|84215.9|84264|84214|18
1620362270000|2021-05-07 04:37:50|84264.2|84214.2|84265.3|84215.3|84266.9|84216.9|84264|84214|9
1620362280000|2021-05-07 04:38:00|84265.7|84215.7|84265.6|84215.6|84265.8|84215.8|84264.7|84214.7|7
1620362290000|2021-05-07 04:38:10|84265.5|84215.5|84264.7|84214.7|84265.7|84215.7|84263.6|84213.6|11
1620362300000|2021-05-07 04:38:20|84271|84221|84265.2|84215.2|84271|84221|84264.2|84214.2|18
1620362310000|2021-05-07 04:38:30|84264.9|84214.9|84264.3|84214.3|84265.6|84215.6|84264.1|84214.1|12
1620362320000|2021-05-07 04:38:40|84264.2|84214.2|84264.8|84214.8|84265.6|84215.6|84264.2|84214.2|8
1620362330000|2021-05-07 04:38:50|84265.4|84215.4|84265.9|84215.9|84267.8|84217.8|84263.2|84213.2|14
1620362340000|2021-05-07 04:39:00|84265|84215|84264.9|84214.9|84266.8|84216.8|84264.5|84214.5|19
1620362350000|2021-05-07 04:39:10|84265.5|84215.5|84264.7|84214.7|84266.4|84216.4|84264.5|84214.5|21
1620362360000|2021-05-07 04:39:20|84264.8|84214.8|84268|84218|84269.7|84219.7|84264.8|84214.8|40
1620362370000|2021-05-07 04:39:30|84268.9|84218.9|84270|84220|84270.7|84220.7|84267.2|84217.2|44
1620362380000|2021-05-07 04:39:40|84269.6|84219.6|84270.9|84220.9|84273|84223|84269|84219|18
1620362390000|2021-05-07 04:39:50|84271.5|84221.5|84274.6|84224.6|84276.5|84226.5|84270.4|84220.4|24
1620362400000|2021-05-07 04:40:00|84273.5|84223.5|84273.2|84223.2|84274.1|84224.1|84272|84222|15
1620362410000|2021-05-07 04:40:10|84272.6|84222.6|84275.4|84225.4|84276|84226|84272.6|84222.6|17
1620362420000|2021-05-07 04:40:20|84275.7|84225.7|84274.8|84224.8|84276.7|84226.7|84274.1|84224.1|15
1620362430000|2021-05-07 04:40:30|84275.4|84225.4|84274.4|84224.4|84275.7|84225.7|84273.8|84223.8|17
1620362440000|2021-05-07 04:40:40|84274.9|84224.9|84274|84224|84275.1|84225.1|84274|84224|8
1620362450000|2021-05-07 04:40:50|84273.8|84223.8|84275.5|84225.5|84277.1|84227.1|84273.8|84223.8|21
1620362460000|2021-05-07 04:41:00|84275.7|84225.7|84275.4|84225.4|84276.1|84226.1|84275.4|84225.4|9
1620362470000|2021-05-07 04:41:10|84275.6|84225.6|84276.8|84226.8|84277.5|84227.5|84275.1|84225.1|9
1620362480000|2021-05-07 04:41:20|84276.6|84226.6|84272.6|84222.6|84277.5|84227.5|84270.3|84220.3|27
1620362490000|2021-05-07 04:41:30|84271.9|84221.9|84271.7|84221.7|84272.5|84222.5|84270.7|84220.7|13
1620362500000|2021-05-07 04:41:40|84276.7|84226.7|84273.7|84223.7|84276.7|84226.7|84273.7|84223.7|5
1620362510000|2021-05-07 04:41:50|84272.6|84222.6|84270.7|84220.7|84273.5|84223.5|84270.2|84220.2|15
1620362520000|2021-05-07 04:42:00|84271.6|84221.6|84274.5|84224.5|84275.3|84225.3|84271.6|84221.6|12
1620362530000|2021-05-07 04:42:10|84274.4|84224.4|84273.2|84223.2|84274.4|84224.4|84273.2|84223.2|16
1620362540000|2021-05-07 04:42:20|84272.8|84222.8|84273.9|84223.9|84276|84226|84272.8|84222.8|15
1620362550000|2021-05-07 04:42:30|84274.1|84224.1|84275|84225|84275|84225|84273.7|84223.7|16
1620362560000|2021-05-07 04:42:40|84275.2|84225.2|84274.2|84224.2|84275.3|84225.3|84273.2|84223.2|8
1620362570000|2021-05-07 04:42:50|84273.1|84223.1|84276|84226|84276|84226|84272.7|84222.7|5
1620362580000|2021-05-07 04:43:00|84277.9|84227.9|84271.4|84221.4|84278.3|84228.3|84271.4|84221.4|13
1620362590000|2021-05-07 04:43:10|84271.6|84221.6|84270.5|84220.5|84272.3|84222.3|84270.3|84220.3|20
1620362600000|2021-05-07 04:43:20|84270.9|84220.9|84273.4|84223.4|84274.2|84224.2|84270.6|84220.6|14
1620362610000|2021-05-07 04:43:30|84273.5|84223.5|84271.6|84221.6|84273.5|84223.5|84270.8|84220.8|7
1620362620000|2021-05-07 04:43:40|84272|84222|84271.8|84221.8|84273.6|84223.6|84271|84221|16
1620362630000|2021-05-07 04:43:50|84271.9|84221.9|84270.7|84220.7|84273.1|84223.1|84270.7|84220.7|13
1620362640000|2021-05-07 04:44:00|84270.6|84220.6|84272.5|84222.5|84276.2|84226.2|84270.6|84220.6|16
1620362650000|2021-05-07 04:44:10|84272.6|84222.6|84273.6|84223.6|84273.7|84223.7|84271.7|84221.7|57
1620362660000|2021-05-07 04:44:20|84273.2|84223.2|84268.4|84218.4|84273.7|84223.7|84268.4|84218.4|51
1620362670000|2021-05-07 04:44:30|84268.3|84218.3|84270|84220|84271.7|84221.7|84267.5|84217.5|26
1620362680000|2021-05-07 04:44:40|84270.1|84220.1|84271.3|84221.3|84272|84222|84269.1|84219.1|28
1620362690000|2021-05-07 04:44:50|84271.4|84221.4|84270.8|84220.8|84271.6|84221.6|84270.6|84220.6|21
1620362700000|2021-05-07 04:45:00|84271.1|84221.1|84270.7|84220.7|84271.1|84221.1|84269|84219|27
1620362710000|2021-05-07 04:45:10|84271|84221|84273.2|84223.2|84273.2|84223.2|84269.7|84219.7|22
1620362720000|2021-05-07 04:45:20|84272.7|84222.7|84271.2|84221.2|84273.1|84223.1|84270.4|84220.4|54
1620362730000|2021-05-07 04:45:30|84270.5|84220.5|84267.4|84217.4|84271.2|84221.2|84262.9|84212.9|75
1620362740000|2021-05-07 04:45:40|84267.6|84217.6|84267.8|84217.8|84270.5|84220.5|84262.8|84212.8|54
1620362750000|2021-05-07 04:45:50|84268.2|84218.2|84267.2|84217.2|84269.3|84219.3|84266.7|84216.7|33
1620362760000|2021-05-07 04:46:00|84266.7|84216.7|84271.1|84221.1|84271.3|84221.3|84266.7|84216.7|21
1620362770000|2021-05-07 04:46:10|84272.5|84222.5|84271.1|84221.1|84272.7|84222.7|84268.4|84218.4|32
1620362780000|2021-05-07 04:46:20|84270.9|84220.9|84274.9|84224.9|84276.6|84226.6|84269|84219|49
1620362790000|2021-05-07 04:46:30|84275.3|84225.3|84274.3|84224.3|84276.2|84226.2|84273.9|84223.9|24
1620362800000|2021-05-07 04:46:40|84274.2|84224.2|84275.9|84225.9|84276.9|84226.9|84274.2|84224.2|42
1620362810000|2021-05-07 04:46:50|84276|84226|84277.1|84227.1|84278.3|84228.3|84275.6|84225.6|72
1620362820000|2021-05-07 04:47:00|84277.4|84227.4|84279.7|84229.7|84282.4|84232.4|84276.2|84226.2|77
1620362830000|2021-05-07 04:47:10|84279.8|84229.8|84281.3|84231.3|84283.5|84233.5|84279.8|84229.8|49
1620362840000|2021-05-07 04:47:20|84280.9|84230.9|84280.8|84230.8|84282.5|84232.5|84279.7|84229.7|61
1620362850000|2021-05-07 04:47:30|84281|84231|84280.4|84230.4|84282|84232|84279.1|84229.1|64
1620362860000|2021-05-07 04:47:40|84280.1|84230.1|84281.3|84231.3|84281.9|84231.9|84279.1|84229.1|49
1620362870000|2021-05-07 04:47:50|84281.7|84231.7|84281.2|84231.2|84283.3|84233.3|84277.5|84227.5|62
1620362880000|2021-05-07 04:48:00|84281.6|84231.6|84276.7|84226.7|84281.7|84231.7|84275.5|84225.5|36
1620362890000|2021-05-07 04:48:10|84277|84227|84273.4|84223.4|84277.4|84227.4|84273.2|84223.2|24
1620362900000|2021-05-07 04:48:20|84273.3|84223.3|84275.9|84225.9|84277.3|84227.3|84273.3|84223.3|19
1620362910000|2021-05-07 04:48:30|84274.3|84224.3|84273.8|84223.8|84274.4|84224.4|84273|84223|15
1620362920000|2021-05-07 04:48:40|84272.1|84222.1|84274.1|84224.1|84277.7|84227.7|84271.9|84221.9|32
1620362930000|2021-05-07 04:48:50|84274.7|84224.7|84276.1|84226.1|84277.7|84227.7|84274.5|84224.5|22
1620362940000|2021-05-07 04:49:00|84276.6|84226.6|84277.3|84227.3|84280.4|84230.4|84276.6|84226.6|25
1620362950000|2021-05-07 04:49:10|84277.9|84227.9|84279.7|84229.7|84280.5|84230.5|84277|84227|27
1620362960000|2021-05-07 04:49:20|84280.3|84230.3|84278.7|84228.7|84280.6|84230.6|84277.7|84227.7|9
1620362970000|2021-05-07 04:49:30|84275.6|84225.6|84279.1|84229.1|84279.1|84229.1|84275.6|84225.6|10
1620362980000|2021-05-07 04:49:40|84277.9|84227.9|84278.2|84228.2|84282.2|84232.2|84277.3|84227.3|25
1620362990000|2021-05-07 04:49:50|84279.1|84229.1|84277.8|84227.8|84279.1|84229.1|84276.3|84226.3|23
1620363000000|2021-05-07 04:50:00|84277.9|84227.9|84279.7|84229.7|84281.1|84231.1|84277.8|84227.8|14
1620363010000|2021-05-07 04:50:10|84279.3|84229.3|84280.8|84230.8|84281.4|84231.4|84278|84228|9
1620363020000|2021-05-07 04:50:20|84280.4|84230.4|84278.3|84228.3|84280.7|84230.7|84276.9|84226.9|56
1620363030000|2021-05-07 04:50:30|84278.1|84228.1|84278.2|84228.2|84279.5|84229.5|84277.5|84227.5|32
1620363040000|2021-05-07 04:50:40|84278.5|84228.5|84278.7|84228.7|84280.1|84230.1|84277.3|84227.3|41
1620363050000|2021-05-07 04:50:50|84278.4|84228.4|84279.9|84229.9|84281.5|84231.5|84278.1|84228.1|12
1620363060000|2021-05-07 04:51:00|84279.8|84229.8|84278.5|84228.5|84279.8|84229.8|84277.1|84227.1|42
1620363070000|2021-05-07 04:51:10|84277.8|84227.8|84274.8|84224.8|84278.7|84228.7|84274.7|84224.7|69
1620363080000|2021-05-07 04:51:20|84275.3|84225.3|84271.8|84221.8|84277.2|84227.2|84271.6|84221.6|70
1620363090000|2021-05-07 04:51:30|84272|84222|84275.9|84225.9|84275.9|84225.9|84272|84222|48
1620363100000|2021-05-07 04:51:40|84275.7|84225.7|84274.6|84224.6|84276.3|84226.3|84274.1|84224.1|63
1620363110000|2021-05-07 04:51:50|84274.9|84224.9|84275.5|84225.5|84276.2|84226.2|84274.5|84224.5|63
1620363120000|2021-05-07 04:52:00|84274.4|84224.4|84274.5|84224.5|84276.4|84226.4|84272.7|84222.7|65
1620363130000|2021-05-07 04:52:10|84274.9|84224.9|84272.4|84222.4|84276.8|84226.8|84272|84222|66
1620363140000|2021-05-07 04:52:20|84271.7|84221.7|84267.5|84217.5|84273.7|84223.7|84266.2|84216.2|64
1620363150000|2021-05-07 04:52:30|84267.6|84217.6|84267.1|84217.1|84268.4|84218.4|84266.1|84216.1|61
1620363160000|2021-05-07 04:52:40|84267.3|84217.3|84264.3|84214.3|84267.9|84217.9|84264.1|84214.1|36
1620363170000|2021-05-07 04:52:50|84264.2|84214.2|84267.2|84217.2|84267.6|84217.6|84262.2|84212.2|27
1620363180000|2021-05-07 04:53:00|84267|84217|84266|84216|84267.4|84217.4|84262.7|84212.7|60
1620363190000|2021-05-07 04:53:10|84265|84215|84264|84214|84265.5|84215.5|84262.6|84212.6|40
1620363200000|2021-05-07 04:53:20|84263.2|84213.2|84263.4|84213.4|84264.3|84214.3|84262|84212|28
1620363210000|2021-05-07 04:53:30|84263.5|84213.5|84262.3|84212.3|84263.7|84213.7|84262.2|84212.2|42
1620363220000|2021-05-07 04:53:40|84262.1|84212.1|84260.8|84210.8|84262.8|84212.8|84260.8|84210.8|10
1620363230000|2021-05-07 04:53:50|84260.9|84210.9|84262.2|84212.2|84263.3|84213.3|84260.7|84210.7|41
1620363240000|2021-05-07 04:54:00|84262|84212|84258.1|84208.1|84263.2|84213.2|84257.3|84207.3|62
1620363250000|2021-05-07 04:54:10|84257.4|84207.4|84258.1|84208.1|84259.5|84209.5|84255.6|84205.6|68
1620363260000|2021-05-07 04:54:20|84258.2|84208.2|84256.4|84206.4|84258.3|84208.3|84254.6|84204.6|30
1620363270000|2021-05-07 04:54:30|84257.2|84207.2|84258.6|84208.6|84260.5|84210.5|84257|84207|19
1620363280000|2021-05-07 04:54:40|84258.7|84208.7|84256.3|84206.3|84259.3|84209.3|84255.8|84205.8|11
1620363290000|2021-05-07 04:54:50|84256.5|84206.5|84256.2|84206.2|84257.5|84207.5|84256.2|84206.2|12
1620363300000|2021-05-07 04:55:00|84256.3|84206.3|84257.7|84207.7|84259.7|84209.7|84252.7|84202.7|29
1620363310000|2021-05-07 04:55:10|84257.9|84207.9|84256|84206|84257.9|84207.9|84254.5|84204.5|32
1620363320000|2021-05-07 04:55:20|84255.9|84205.9|84256.2|84206.2|84256.8|84206.8|84255.9|84205.9|18
1620363330000|2021-05-07 04:55:30|84256.1|84206.1|84258.6|84208.6|84259|84209|84255.9|84205.9|23
1620363340000|2021-05-07 04:55:40|84257.9|84207.9|84255.3|84205.3|84257.9|84207.9|84255.3|84205.3|18
1620363350000|2021-05-07 04:55:50|84257.4|84207.4|84257.5|84207.5|84258.4|84208.4|84257.1|84207.1|17
1620363360000|2021-05-07 04:56:00|84257.6|84207.6|84258.6|84208.6|84263.1|84213.1|84257.6|84207.6|46
1620363370000|2021-05-07 04:56:10|84259|84209|84260|84210|84262.8|84212.8|84258.3|84208.3|52
1620363380000|2021-05-07 04:56:20|84259.7|84209.7|84260.3|84210.3|84260.6|84210.6|84259.7|84209.7|26
1620363390000|2021-05-07 04:56:30|84260.5|84210.5|84257.7|84207.7|84260.5|84210.5|84257.2|84207.2|20
1620363400000|2021-05-07 04:56:40|84257.9|84207.9|84260.4|84210.4|84262.4|84212.4|84257.8|84207.8|20
1620363410000|2021-05-07 04:56:50|84260.5|84210.5|84261.3|84211.3|84265|84215|84260.5|84210.5|39
1620363420000|2021-05-07 04:57:00|84262.5|84212.5|84259.8|84209.8|84263.8|84213.8|84258.4|84208.4|67
1620363430000|2021-05-07 04:57:10|84259.7|84209.7|84261.5|84211.5|84262.6|84212.6|84257|84207|36
1620363440000|2021-05-07 04:57:20|84261.4|84211.4|84261.3|84211.3|84262.3|84212.3|84259.6|84209.6|43
1620363450000|2021-05-07 04:57:30|84261.2|84211.2|84259.6|84209.6|84261.6|84211.6|84257.5|84207.5|73
1620363460000|2021-05-07 04:57:40|84259.5|84209.5|84260.2|84210.2|84260.7|84210.7|84259.5|84209.5|18
1620363470000|2021-05-07 04:57:50|84261.4|84211.4|84267|84217|84268.5|84218.5|84261.4|84211.4|43
1620363480000|2021-05-07 04:58:00|84267.5|84217.5|84266.9|84216.9|84267.5|84217.5|84266.2|84216.2|15
1620363490000|2021-05-07 04:58:10|84267|84217|84271.4|84221.4|84273.7|84223.7|84265.6|84215.6|41
1620363500000|2021-05-07 04:58:20|84271.7|84221.7|84270.4|84220.4|84272.1|84222.1|84268.6|84218.6|73
1620363510000|2021-05-07 04:58:30|84271|84221|84266.1|84216.1|84271.5|84221.5|84265.4|84215.4|73
1620363520000|2021-05-07 04:58:40|84266.2|84216.2|84264.7|84214.7|84268.5|84218.5|84263.4|84213.4|35
1620363530000|2021-05-07 04:58:50|84264.8|84214.8|84264.8|84214.8|84265.5|84215.5|84264.4|84214.4|50
1620363540000|2021-05-07 04:59:00|84264.6|84214.6|84264.9|84214.9|84267|84217|84263.5|84213.5|14
1620363550000|2021-05-07 04:59:10|84265.1|84215.1|84264.6|84214.6|84266.6|84216.6|84264.5|84214.5|21
1620363560000|2021-05-07 04:59:20|84265|84215|84265|84215|84266.5|84216.5|84264.9|84214.9|22
1620363570000|2021-05-07 04:59:30|84264.9|84214.9|84265.2|84215.2|84268.1|84218.1|84264.9|84214.9|44
1620363580000|2021-05-07 04:59:40|84266.9|84216.9|84269|84219|84269.3|84219.3|84265.4|84215.4|28
1620363590000|2021-05-07 04:59:50|84268.6|84218.6|84268|84218|84269.6|84219.6|84267.1|84217.1|41
1620363600000|2021-05-07 05:00:00|84270|84220|84272.1|84222.1|84273.8|84223.8|84266.2|84216.2|68
1620363610000|2021-05-07 05:00:10|84271.7|84221.7|84267|84217|84271.9|84221.9|84266.1|84216.1|61
1620363620000|2021-05-07 05:00:20|84267.4|84217.4|84270.2|84220.2|84272.5|84222.5|84266.5|84216.5|53
1620363630000|2021-05-07 05:00:30|84270.3|84220.3|84274.6|84224.6|84275.1|84225.1|84269.9|84219.9|53
1620363640000|2021-05-07 05:00:40|84274.2|84224.2|84269.2|84219.2|84274.2|84224.2|84269.2|84219.2|36
1620363650000|2021-05-07 05:00:50|84269.6|84219.6|84267.2|84217.2|84270|84220|84267|84217|46
1620363660000|2021-05-07 05:01:00|84267.4|84217.4|84267.5|84217.5|84268.3|84218.3|84266.4|84216.4|27
1620363670000|2021-05-07 05:01:10|84267.4|84217.4|84266.5|84216.5|84267.6|84217.6|84266.2|84216.2|23
1620363680000|2021-05-07 05:01:20|84266.4|84216.4|84270.3|84220.3|84270.5|84220.5|84265.5|84215.5|56
1620363690000|2021-05-07 05:01:30|84270.4|84220.4|84269.8|84219.8|84270.5|84220.5|84268.1|84218.1|52
1620363700000|2021-05-07 05:01:40|84269.5|84219.5|84267.1|84217.1|84271|84221|84266.2|84216.2|19
1620363710000|2021-05-07 05:01:50|84267|84217|84263.4|84213.4|84267.9|84217.9|84262.5|84212.5|41
1620363720000|2021-05-07 05:02:00|84263.6|84213.6|84264.3|84214.3|84265.8|84215.8|84262.9|84212.9|73
1620363730000|2021-05-07 05:02:10|84264.7|84214.7|84264.7|84214.7|84265.4|84215.4|84262.9|84212.9|66
1620363740000|2021-05-07 05:02:20|84264.2|84214.2|84259|84209|84264.6|84214.6|84257.6|84207.6|62
1620363750000|2021-05-07 05:02:30|84258.8|84208.8|84257.6|84207.6|84259.2|84209.2|84256.9|84206.9|47
1620363760000|2021-05-07 05:02:40|84257|84207|84257.3|84207.3|84259.9|84209.9|84256.2|84206.2|58
1620363770000|2021-05-07 05:02:50|84257|84207|84257.7|84207.7|84259|84209|84256.3|84206.3|46
1620363780000|2021-05-07 05:03:00|84258|84208|84258.2|84208.2|84259.3|84209.3|84257.9|84207.9|27
1620363790000|2021-05-07 05:03:10|84258.4|84208.4|84257.4|84207.4|84258.8|84208.8|84257.4|84207.4|30
1620363800000|2021-05-07 05:03:20|84257.8|84207.8|84256.6|84206.6|84258.2|84208.2|84256.4|84206.4|27
1620363810000|2021-05-07 05:03:30|84256.7|84206.7|84256.5|84206.5|84256.9|84206.9|84256|84206|15
1620363820000|2021-05-07 05:03:40|84256.4|84206.4|84255.9|84205.9|84257.3|84207.3|84255.2|84205.2|24
1620363830000|2021-05-07 05:03:50|84256.5|84206.5|84255.6|84205.6|84257.1|84207.1|84254.5|84204.5|34
1620363840000|2021-05-07 05:04:00|84255.7|84205.7|84256.9|84206.9|84258.1|84208.1|84255.7|84205.7|19
1620363850000|2021-05-07 05:04:10|84257.3|84207.3|84256.7|84206.7|84257.3|84207.3|84256.2|84206.2|13
1620363860000|2021-05-07 05:04:20|84256.6|84206.6|84257.1|84207.1|84258|84208|84256.3|84206.3|44
1620363870000|2021-05-07 05:04:30|84257|84207|84257.1|84207.1|84257.2|84207.2|84256.8|84206.8|9
1620363880000|2021-05-07 05:04:40|84256|84206|84260.6|84210.6|84262.6|84212.6|84256|84206|38
1620363890000|2021-05-07 05:04:50|84260.3|84210.3|84261.1|84211.1|84262|84212|84259.2|84209.2|43
1620363900000|2021-05-07 05:05:00|84262.1|84212.1|84261.1|84211.1|84264|84214|84257|84207|57
1620363910000|2021-05-07 05:05:10|84261.5|84211.5|84261.8|84211.8|84261.9|84211.9|84261.1|84211.1|19
1620363920000|2021-05-07 05:05:20|84261.7|84211.7|84260.3|84210.3|84262.1|84212.1|84259.8|84209.8|77
1620363930000|2021-05-07 05:05:30|84260.2|84210.2|84256.9|84206.9|84261.5|84211.5|84256.7|84206.7|60
1620363940000|2021-05-07 05:05:40|84257.2|84207.2|84259.4|84209.4|84260.3|84210.3|84256.5|84206.5|22
1620363950000|2021-05-07 05:05:50|84258.9|84208.9|84259|84209|84260.7|84210.7|84258.5|84208.5|31
1620363960000|2021-05-07 05:06:00|84259.4|84209.4|84258.6|84208.6|84259.4|84209.4|84257.3|84207.3|46
1620363970000|2021-05-07 05:06:10|84258.9|84208.9|84258.6|84208.6|84259.3|84209.3|84257.7|84207.7|26
1620363980000|2021-05-07 05:06:20|84258.4|84208.4|84257.4|84207.4|84259.5|84209.5|84256.6|84206.6|39
1620363990000|2021-05-07 05:06:30|84257.2|84207.2|84257.6|84207.6|84258.3|84208.3|84256.5|84206.5|24
1620364000000|2021-05-07 05:06:40|84257.5|84207.5|84280|84230|84280.6|84230.6|84257.4|84207.4|51
1620364010000|2021-05-07 05:06:50|84280.2|84230.2|84282.3|84232.3|84285.2|84235.2|84278.1|84228.1|55
1620364020000|2021-05-07 05:07:00|84282.2|84232.2|84282.9|84232.9|84284.1|84234.1|84281.2|84231.2|37
1620364030000|2021-05-07 05:07:10|84281.6|84231.6|84283.5|84233.5|84286.5|84236.5|84281.6|84231.6|47
1620364040000|2021-05-07 05:07:20|84283.9|84233.9|84286.2|84236.2|84286.6|84236.6|84283.9|84233.9|26
1620364050000|2021-05-07 05:07:30|84286.1|84236.1|84286.1|84236.1|84286.1|84236.1|84285|84235|14
1620364060000|2021-05-07 05:07:40|84285.8|84235.8|84284.7|84234.7|84286|84236|84283.7|84233.7|22
1620364070000|2021-05-07 05:07:50|84284.9|84234.9|84285.4|84235.4|84286.9|84236.9|84284.9|84234.9|39
1620364080000|2021-05-07 05:08:00|84285.1|84235.1|84286.1|84236.1|84286.4|84236.4|84285.1|84235.1|26
1620364090000|2021-05-07 05:08:10|84286.2|84236.2|84287.8|84237.8|84288.6|84238.6|84286|84236|21
1620364100000|2021-05-07 05:08:20|84287.6|84237.6|84287.6|84237.6|84289.1|84239.1|84287|84237|27
1620364110000|2021-05-07 05:08:30|84287|84237|84285.5|84235.5|84287.5|84237.5|84285|84235|22
1620364120000|2021-05-07 05:08:40|84285.4|84235.4|84287|84237|84288.2|84238.2|84284.9|84234.9|39
1620364130000|2021-05-07 05:08:50|84287.3|84237.3|84286.3|84236.3|84287.4|84237.4|84285.4|84235.4|38
1620364140000|2021-05-07 05:09:00|84286|84236|84286.5|84236.5|84286.5|84236.5|84284.9|84234.9|28
1620364150000|2021-05-07 05:09:10|84285.8|84235.8|84287|84237|84288.8|84238.8|84285.5|84235.5|38
1620364160000|2021-05-07 05:09:20|84287.4|84237.4|84288.1|84238.1|84289|84239|84286.4|84236.4|44
1620364170000|2021-05-07 05:09:30|84288|84238|84282.2|84232.2|84288.1|84238.1|84280.9|84230.9|47
1620364180000|2021-05-07 05:09:40|84282.3|84232.3|84285.4|84235.4|84288|84238|84278.1|84228.1|66
1620364190000|2021-05-07 05:09:50|84285.9|84235.9|84285.6|84235.6|84286.6|84236.6|84284.7|84234.7|53
1620364200000|2021-05-07 05:10:00|84285.9|84235.9|84284.9|84234.9|84286.1|84236.1|84284.6|84234.6|55
1620364210000|2021-05-07 05:10:10|84285|84235|84285|84235|84286.6|84236.6|84284.6|84234.6|57
1620364220000|2021-05-07 05:10:20|84285.5|84235.5|84283.3|84233.3|84285.7|84235.7|84281.6|84231.6|46
1620364230000|2021-05-07 05:10:30|84283.2|84233.2|84284.2|84234.2|84286|84236|84282.6|84232.6|50
1620364240000|2021-05-07 05:10:40|84283.9|84233.9|84284.4|84234.4|84284.6|84234.6|84283.4|84233.4|33
1620364250000|2021-05-07 05:10:50|84284.2|84234.2|84284.7|84234.7|84285.5|84235.5|84283.9|84233.9|54
1620364260000|2021-05-07 05:11:00|84284.8|84234.8|84284.6|84234.6|84287.5|84237.5|84284.4|84234.4|34
1620364270000|2021-05-07 05:11:10|84284.4|84234.4|84283.8|84233.8|84284.7|84234.7|84278.6|84228.6|65
1620364280000|2021-05-07 05:11:20|84283.5|84233.5|84283.3|84233.3|84285|84235|84283.1|84233.1|31
1620364290000|2021-05-07 05:11:30|84283.4|84233.4|84283.5|84233.5|84284.1|84234.1|84283.1|84233.1|26
1620364300000|2021-05-07 05:11:40|84281.9|84231.9|84283.6|84233.6|84284.7|84234.7|84281.5|84231.5|14
1620364310000|2021-05-07 05:11:50|84283.5|84233.5|84282.9|84232.9|84284.4|84234.4|84282.8|84232.8|21
1620364320000|2021-05-07 05:12:00|84282.8|84232.8|84283.6|84233.6|84283.8|84233.8|84282.2|84232.2|26
1620364330000|2021-05-07 05:12:10|84282.9|84232.9|84283.7|84233.7|84283.7|84233.7|84282.1|84232.1|43
1620364340000|2021-05-07 05:12:20|84282.5|84232.5|84283.4|84233.4|84284.5|84234.5|84280.9|84230.9|32
1620364350000|2021-05-07 05:12:30|84283.5|84233.5|84281.1|84231.1|84284.9|84234.9|84280|84230|55
1620364360000|2021-05-07 05:12:40|84280.8|84230.8|84281.4|84231.4|84282|84232|84280.8|84230.8|39
1620364370000|2021-05-07 05:12:50|84281.8|84231.8|84283.1|84233.1|84284.4|84234.4|84281.7|84231.7|40
1620364380000|2021-05-07 05:13:00|84282.3|84232.3|84279.6|84229.6|84284.1|84234.1|84277.6|84227.6|63
1620364390000|2021-05-07 05:13:10|84279.1|84229.1|84279.6|84229.6|84282.2|84232.2|84279.1|84229.1|49
1620364400000|2021-05-07 05:13:20|84279.5|84229.5|84282.5|84232.5|84282.5|84232.5|84279|84229|60
1620364410000|2021-05-07 05:13:30|84282.2|84232.2|84281.4|84231.4|84283.6|84233.6|84278.9|84228.9|64
1620364420000|2021-05-07 05:13:40|84282.2|84232.2|84284|84234|84285.1|84235.1|84281.7|84231.7|57
1620364430000|2021-05-07 05:13:50|84284.3|84234.3|84284.2|84234.2|84285.3|84235.3|84283.1|84233.1|63
1620364440000|2021-05-07 05:14:00|84284.6|84234.6|84279.9|84229.9|84285.2|84235.2|84279.9|84229.9|57
1620364450000|2021-05-07 05:14:10|84280.4|84230.4|84280|84230|84280.6|84230.6|84276.8|84226.8|49
1620364460000|2021-05-07 05:14:20|84279.5|84229.5|84280.4|84230.4|84280.7|84230.7|84278.7|84228.7|22
1620364470000|2021-05-07 05:14:30|84280.3|84230.3|84285.3|84235.3|84285.5|84235.5|84280.1|84230.1|48
1620364480000|2021-05-07 05:14:40|84285|84235|84285.6|84235.6|84286.5|84236.5|84282.7|84232.7|71
1620364490000|2021-05-07 05:14:50|84285.8|84235.8|84286|84236|84287.1|84237.1|84283.6|84233.6|32
1620364500000|2021-05-07 05:15:00|84285.4|84235.4|84285.6|84235.6|84286.2|84236.2|84284.9|84234.9|17
1620364510000|2021-05-07 05:15:10|84285.7|84235.7|84287.4|84237.4|84290.4|84240.4|84285.3|84235.3|58
1620364520000|2021-05-07 05:15:20|84287.3|84237.3|84287.4|84237.4|84289.5|84239.5|84286.7|84236.7|64
1620364530000|2021-05-07 05:15:30|84287|84237|84288.9|84238.9|84289.5|84239.5|84286.6|84236.6|62
1620364540000|2021-05-07 05:15:40|84288.8|84238.8|84288.3|84238.3|84289.5|84239.5|84286.3|84236.3|54
1620364550000|2021-05-07 05:15:50|84288.2|84238.2|84286.6|84236.6|84289.6|84239.6|84285.2|84235.2|68
1620364560000|2021-05-07 05:16:00|84286.7|84236.7|84286|84236|84287.7|84237.7|84284.1|84234.1|73
1620364570000|2021-05-07 05:16:10|84286.1|84236.1|84282.5|84232.5|84286.1|84236.1|84282.5|84232.5|62
1620364580000|2021-05-07 05:16:20|84282.6|84232.6|84283.3|84233.3|84284.4|84234.4|84282.6|84232.6|61
1620364590000|2021-05-07 05:16:30|84283.4|84233.4|84282.7|84232.7|84283.9|84233.9|84282.5|84232.5|57
1620364600000|2021-05-07 05:16:40|84282.5|84232.5|84284.5|84234.5|84285.1|84235.1|84282.3|84232.3|53
1620364610000|2021-05-07 05:16:50|84284.1|84234.1|84285.3|84235.3|84285.5|84235.5|84284.1|84234.1|61
1620364620000|2021-05-07 05:17:00|84285.1|84235.1|84285.8|84235.8|84287|84237|84284.5|84234.5|57
1620364630000|2021-05-07 05:17:10|84285.7|84235.7|84285.8|84235.8|84286.3|84236.3|84284.9|84234.9|59
1620364640000|2021-05-07 05:17:20|84285.6|84235.6|84283.1|84233.1|84286.9|84236.9|84282.4|84232.4|57
1620364650000|2021-05-07 05:17:30|84283.2|84233.2|84283.7|84233.7|84284.6|84234.6|84283.1|84233.1|58
1620364660000|2021-05-07 05:17:40|84283.9|84233.9|84284.2|84234.2|84284.5|84234.5|84283.6|84233.6|49
1620364670000|2021-05-07 05:17:50|84284.1|84234.1|84284.4|84234.4|84284.4|84234.4|84283|84233|47
1620364680000|2021-05-07 05:18:00|84284.5|84234.5|84283.9|84233.9|84284.6|84234.6|84283|84233|44
1620364690000|2021-05-07 05:18:10|84283.7|84233.7|84283.9|84233.9|84284.3|84234.3|84283|84233|49
1620364700000|2021-05-07 05:18:20|84284.3|84234.3|84284.6|84234.6|84285|84235|84283.1|84233.1|51
1620364710000|2021-05-07 05:18:30|84284.5|84234.5|84283.6|84233.6|84284.9|84234.9|84283.1|84233.1|54
1620364720000|2021-05-07 05:18:40|84283.8|84233.8|84282.5|84232.5|84284.7|84234.7|84282.4|84232.4|45
1620364730000|2021-05-07 05:18:50|84282.4|84232.4|84283|84233|84283.2|84233.2|84282.3|84232.3|23
1620364740000|2021-05-07 05:19:00|84282.9|84232.9|84282.4|84232.4|84283.9|84233.9|84282.1|84232.1|42
1620364750000|2021-05-07 05:19:10|84282.2|84232.2|84282|84232|84283.5|84233.5|84281.3|84231.3|42
1620364760000|2021-05-07 05:19:20|84281.8|84231.8|84282.6|84232.6|84283.9|84233.9|84281.3|84231.3|38
1620364770000|2021-05-07 05:19:30|84282.7|84232.7|84279.5|84229.5|84283.8|84233.8|84279.5|84229.5|37
1620364780000|2021-05-07 05:19:40|84280.5|84230.5|84278.5|84228.5|84280.5|84230.5|84275.4|84225.4|57
1620364790000|2021-05-07 05:19:50|84278.3|84228.3|84276.3|84226.3|84278.7|84228.7|84273.1|84223.1|48
1620364800000|2021-05-07 05:20:00|84276.4|84226.4|84274.6|84224.6|84277.6|84227.6|84273.9|84223.9|46
1620364810000|2021-05-07 05:20:10|84274.4|84224.4|84276.7|84226.7|84277|84227|84274.2|84224.2|35
1620364820000|2021-05-07 05:20:20|84277|84227|84277|84227|84277.8|84227.8|84275.9|84225.9|52
1620364830000|2021-05-07 05:20:30|84277.7|84227.7|84277.5|84227.5|84277.9|84227.9|84276.2|84226.2|51
1620364840000|2021-05-07 05:20:40|84277.6|84227.6|84277.1|84227.1|84277.7|84227.7|84276.5|84226.5|51
1620364850000|2021-05-07 05:20:50|84276.9|84226.9|84278.4|84228.4|84279.9|84229.9|84276.9|84226.9|37
1620364860000|2021-05-07 05:21:00|84278.6|84228.6|84280.5|84230.5|84281.1|84231.1|84278|84228|46
1620364870000|2021-05-07 05:21:10|84280.8|84230.8|84281.1|84231.1|84281.4|84231.4|84280.5|84230.5|26
1620364880000|2021-05-07 05:21:20|84281.2|84231.2|84278.2|84228.2|84281.2|84231.2|84278.2|84228.2|43
1620364890000|2021-05-07 05:21:30|84278.1|84228.1|84278.5|84228.5|84278.5|84228.5|84277.3|84227.3|25
1620364900000|2021-05-07 05:21:40|84278.8|84228.8|84278.1|84228.1|84278.9|84228.9|84277.4|84227.4|59
1620364910000|2021-05-07 05:21:50|84278|84228|84278|84228|84278.4|84228.4|84276.9|84226.9|46
1620364920000|2021-05-07 05:22:00|84278.4|84228.4|84277.1|84227.1|84278.6|84228.6|84275.9|84225.9|53
1620364930000|2021-05-07 05:22:10|84276.8|84226.8|84277|84227|84278.9|84228.9|84275.6|84225.6|59
1620364940000|2021-05-07 05:22:20|84276.7|84226.7|84278|84228|84278.5|84228.5|84274.6|84224.6|64
1620364950000|2021-05-07 05:22:30|84278.2|84228.2|84278.5|84228.5|84280.2|84230.2|84277.2|84227.2|62
1620364960000|2021-05-07 05:22:40|84278.6|84228.6|84278.9|84228.9|84279.2|84229.2|84277.7|84227.7|43
1620364970000|2021-05-07 05:22:50|84279|84229|84281.5|84231.5|84282.3|84232.3|84278.5|84228.5|55
1620364980000|2021-05-07 05:23:00|84281.1|84231.1|84280.4|84230.4|84281.6|84231.6|84280.3|84230.3|53
1620364990000|2021-05-07 05:23:10|84280.6|84230.6|84280.8|84230.8|84281.2|84231.2|84280|84230|46
1620365000000|2021-05-07 05:23:20|84280.7|84230.7|84279.9|84229.9|84281.3|84231.3|84279.7|84229.7|46
1620365010000|2021-05-07 05:23:30|84279.7|84229.7|84277.9|84227.9|84280.9|84230.9|84276.4|84226.4|45
1620365020000|2021-05-07 05:23:40|84278.6|84228.6|84284.9|84234.9|84285.2|84235.2|84277.5|84227.5|62
1620365030000|2021-05-07 05:23:50|84285.1|84235.1|84284.7|84234.7|84285.3|84235.3|84284.3|84234.3|37
1620365040000|2021-05-07 05:24:00|84284.8|84234.8|84284.1|84234.1|84285.4|84235.4|84283.6|84233.6|47
1620365050000|2021-05-07 05:24:10|84284.5|84234.5|84284.9|84234.9|84285.4|84235.4|84283.2|84233.2|29
1620365060000|2021-05-07 05:24:20|84285.3|84235.3|84283.7|84233.7|84285.6|84235.6|84283.6|84233.6|45
1620365070000|2021-05-07 05:24:30|84283.6|84233.6|84283.6|84233.6|84284.7|84234.7|84282.2|84232.2|50
1620365080000|2021-05-07 05:24:40|84282.8|84232.8|84285.4|84235.4|84285.4|84235.4|84282.1|84232.1|48
1620365090000|2021-05-07 05:24:50|84285.1|84235.1|84283.6|84233.6|84285.4|84235.4|84283|84233|37
1620365100000|2021-05-07 05:25:00|84283.5|84233.5|84284|84234|84285.3|84235.3|84283.3|84233.3|36
1620365110000|2021-05-07 05:25:10|84284.4|84234.4|84285.7|84235.7|84286.6|84236.6|84284|84234|29
1620365120000|2021-05-07 05:25:20|84285.9|84235.9|84284.3|84234.3|84287.2|84237.2|84284.2|84234.2|39
1620365130000|2021-05-07 05:25:30|84284.4|84234.4|84283.9|84233.9|84284.7|84234.7|84283.9|84233.9|37
1620365140000|2021-05-07 05:25:40|84284.1|84234.1|84285.3|84235.3|84285.7|84235.7|84284.1|84234.1|21
1620365150000|2021-05-07 05:25:50|84285.6|84235.6|84285.7|84235.7|84286.1|84236.1|84284.8|84234.8|47
1620365160000|2021-05-07 05:26:00|84285.8|84235.8|84285.2|84235.2|84285.8|84235.8|84284.6|84234.6|33
1620365170000|2021-05-07 05:26:10|84285.3|84235.3|84285.6|84235.6|84285.8|84235.8|84284.7|84234.7|23
1620365180000|2021-05-07 05:26:20|84285.5|84235.5|84285.3|84235.3|84285.9|84235.9|84285|84235|26
1620365190000|2021-05-07 05:26:30|84285.4|84235.4|84287.3|84237.3|84287.6|84237.6|84285.2|84235.2|28
1620365200000|2021-05-07 05:26:40|84287.5|84237.5|84287.3|84237.3|84287.7|84237.7|84287.1|84237.1|17
1620365210000|2021-05-07 05:26:50|84287.1|84237.1|84289|84239|84289.2|84239.2|84286.9|84236.9|31
1620365220000|2021-05-07 05:27:00|84288.7|84238.7|84285.7|84235.7|84288.9|84238.9|84285.1|84235.1|34
1620365230000|2021-05-07 05:27:10|84285.8|84235.8|84284.8|84234.8|84286.4|84236.4|84282.9|84232.9|44
1620365240000|2021-05-07 05:27:20|84285.5|84235.5|84284.8|84234.8|84285.6|84235.6|84284.3|84234.3|28
1620365250000|2021-05-07 05:27:30|84285.2|84235.2|84283.9|84233.9|84285.6|84235.6|84283.7|84233.7|31
1620365260000|2021-05-07 05:27:40|84284.1|84234.1|84284.1|84234.1|84284.5|84234.5|84283.5|84233.5|31
1620365270000|2021-05-07 05:27:50|84284|84234|84287.8|84237.8|84288.4|84238.4|84284|84234|31
1620365280000|2021-05-07 05:28:00|84287.9|84237.9|84288.5|84238.5|84288.7|84238.7|84287.1|84237.1|15
1620365290000|2021-05-07 05:28:10|84288.3|84238.3|84289.4|84239.4|84290|84240|84286.7|84236.7|21
1620365300000|2021-05-07 05:28:20|84289.2|84239.2|84287.4|84237.4|84289.3|84239.3|84287.4|84237.4|34
1620365310000|2021-05-07 05:28:30|84287.7|84237.7|84289.3|84239.3|84290|84240|84287.7|84237.7|35
1620365320000|2021-05-07 05:28:40|84289|84239|84290.1|84240.1|84290.1|84240.1|84288.5|84238.5|27
1620365330000|2021-05-07 05:28:50|84289.7|84239.7|84289.2|84239.2|84289.8|84239.8|84287.9|84237.9|31
1620365340000|2021-05-07 05:29:00|84289.4|84239.4|84292.9|84242.9|84294.4|84244.4|84289.4|84239.4|41
1620365350000|2021-05-07 05:29:10|84292.4|84242.4|84292.9|84242.9|84293.6|84243.6|84292|84242|26
1620365360000|2021-05-07 05:29:20|84292.3|84242.3|84292.6|84242.6|84295.3|84245.3|84291.1|84241.1|45
1620365370000|2021-05-07 05:29:30|84293.2|84243.2|84298.8|84248.8|84299.3|84249.3|84292.5|84242.5|24
1620365380000|2021-05-07 05:29:40|84298.4|84248.4|84297.8|84247.8|84299.2|84249.2|84296.5|84246.5|28
1620365390000|2021-05-07 05:29:50|84297.7|84247.7|84301|84251|84301.1|84251.1|84296.9|84246.9|22
1620365400000|2021-05-07 05:30:00|84301.2|84251.2|84297.2|84247.2|84301.6|84251.6|84296.1|84246.1|45
1620365410000|2021-05-07 05:30:10|84297.5|84247.5|84299.2|84249.2|84302.3|84252.3|84296.9|84246.9|27
1620365420000|2021-05-07 05:30:20|84300.1|84250.1|84298.5|84248.5|84300.1|84250.1|84298.5|84248.5|21
1620365430000|2021-05-07 05:30:30|84298.4|84248.4|84298.5|84248.5|84299.1|84249.1|84297.4|84247.4|21
1620365440000|2021-05-07 05:30:40|84298|84248|84299.1|84249.1|84300.6|84250.6|84297.1|84247.1|34
1620365450000|2021-05-07 05:30:50|84299.4|84249.4|84297.2|84247.2|84299.4|84249.4|84296.5|84246.5|33
1620365460000|2021-05-07 05:31:00|84297.4|84247.4|84298.2|84248.2|84298.2|84248.2|84296.9|84246.9|20
1620365470000|2021-05-07 05:31:10|84298.8|84248.8|84298.9|84248.9|84301|84251|84298.3|84248.3|31
1620365480000|2021-05-07 05:31:20|84298.6|84248.6|84299.4|84249.4|84300.3|84250.3|84298.5|84248.5|24
1620365490000|2021-05-07 05:31:30|84299.9|84249.9|84302.5|84252.5|84304.2|84254.2|84299.1|84249.1|28
1620365500000|2021-05-07 05:31:40|84303.1|84253.1|84302.3|84252.3|84304.2|84254.2|84302.3|84252.3|22
1620365510000|2021-05-07 05:31:50|84302.4|84252.4|84297.9|84247.9|84305.1|84255.1|84297.3|84247.3|29
1620365520000|2021-05-07 05:32:00|84297.7|84247.7|84300.9|84250.9|84301|84251|84297.7|84247.7|33
1620365530000|2021-05-07 05:32:10|84301.2|84251.2|84302|84252|84303.6|84253.6|84301|84251|16
1620365540000|2021-05-07 05:32:20|84302.6|84252.6|84301.7|84251.7|84304|84254|84301.2|84251.2|14
1620365550000|2021-05-07 05:32:30|84302.1|84252.1|84301.5|84251.5|84302.9|84252.9|84301.1|84251.1|22
1620365560000|2021-05-07 05:32:40|84301.4|84251.4|84296|84246|84301.4|84251.4|84294.7|84244.7|36
1620365570000|2021-05-07 05:32:50|84295.2|84245.2|84295.3|84245.3|84296.5|84246.5|84294|84244|28
1620365580000|2021-05-07 05:33:00|84295.5|84245.5|84296.8|84246.8|84298.4|84248.4|84294.1|84244.1|25
1620365590000|2021-05-07 05:33:10|84297|84247|84296.7|84246.7|84297.6|84247.6|84294.5|84244.5|28
1620365600000|2021-05-07 05:33:20|84296.1|84246.1|84296.3|84246.3|84298.2|84248.2|84295.4|84245.4|27
1620365610000|2021-05-07 05:33:30|84296.2|84246.2|84298.1|84248.1|84299.3|84249.3|84295.7|84245.7|14
1620365620000|2021-05-07 05:33:40|84298.3|84248.3|84298.4|84248.4|84299.8|84249.8|84297.1|84247.1|33
1620365630000|2021-05-07 05:33:50|84297.8|84247.8|84296.4|84246.4|84298.2|84248.2|84295.3|84245.3|26
1620365640000|2021-05-07 05:34:00|84296.3|84246.3|84297.7|84247.7|84299.9|84249.9|84296.3|84246.3|22
1620365650000|2021-05-07 05:34:10|84298|84248|84300.9|84250.9|84302.4|84252.4|84296.6|84246.6|25
1620365660000|2021-05-07 05:34:20|84301|84251|84304|84254|84305.2|84255.2|84299.7|84249.7|44
1620365670000|2021-05-07 05:34:30|84303.3|84253.3|84304.5|84254.5|84305.6|84255.6|84303|84253|35
1620365680000|2021-05-07 05:34:40|84305.2|84255.2|84306|84256|84307.3|84257.3|84304.4|84254.4|29
1620365690000|2021-05-07 05:34:50|84305.8|84255.8|84307.2|84257.2|84307.9|84257.9|84305.6|84255.6|24
1620365700000|2021-05-07 05:35:00|84307.6|84257.6|84299.6|84249.6|84310.5|84260.5|84299.6|84249.6|33
1620365710000|2021-05-07 05:35:10|84301.5|84251.5|84303.2|84253.2|84304|84254|84298.6|84248.6|38
1620365720000|2021-05-07 05:35:20|84303|84253|84302.1|84252.1|84303.6|84253.6|84302.1|84252.1|15
1620365730000|2021-05-07 05:35:30|84302.3|84252.3|84299.2|84249.2|84302.3|84252.3|84299.2|84249.2|23
1620365740000|2021-05-07 05:35:40|84299.3|84249.3|84297.8|84247.8|84299.3|84249.3|84297|84247|14
1620365750000|2021-05-07 05:35:50|84297.4|84247.4|84300.8|84250.8|84302.2|84252.2|84297.4|84247.4|20
1620365760000|2021-05-07 05:36:00|84300.5|84250.5|84298.9|84248.9|84301.2|84251.2|84298.6|84248.6|21
1620365770000|2021-05-07 05:36:10|84299.2|84249.2|84301.3|84251.3|84302.6|84252.6|84299.1|84249.1|18
1620365780000|2021-05-07 05:36:20|84301.4|84251.4|84298.8|84248.8|84301.9|84251.9|84298.8|84248.8|13
1620365790000|2021-05-07 05:36:30|84298.9|84248.9|84301.1|84251.1|84303.9|84253.9|84298.9|84248.9|23
1620365800000|2021-05-07 05:36:40|84300.8|84250.8|84300.5|84250.5|84301.9|84251.9|84300|84250|30
1620365810000|2021-05-07 05:36:50|84300.6|84250.6|84303|84253|84303|84253|84300.4|84250.4|17
1620365820000|2021-05-07 05:37:00|84303.1|84253.1|84299.5|84249.5|84303.1|84253.1|84298.5|84248.5|27
1620365830000|2021-05-07 05:37:10|84300|84250|84299.9|84249.9|84300.4|84250.4|84298.3|84248.3|19
1620365840000|2021-05-07 05:37:20|84300.4|84250.4|84298.7|84248.7|84300.4|84250.4|84298.3|84248.3|20
1620365850000|2021-05-07 05:37:30|84298.4|84248.4|84295.4|84245.4|84298.4|84248.4|84294.8|84244.8|24
1620365860000|2021-05-07 05:37:40|84295.5|84245.5|84295.5|84245.5|84295.6|84245.6|84294.6|84244.6|12
1620365870000|2021-05-07 05:37:50|84295.6|84245.6|84298.3|84248.3|84300.7|84250.7|84295.5|84245.5|13
1620365880000|2021-05-07 05:38:00|84297.9|84247.9|84296.8|84246.8|84298|84248|84295.7|84245.7|19
1620365890000|2021-05-07 05:38:10|84297.3|84247.3|84296|84246|84297.3|84247.3|84296|84246|11
1620365900000|2021-05-07 05:38:20|84296.8|84246.8|84297.1|84247.1|84297.5|84247.5|84296.4|84246.4|21
1620365910000|2021-05-07 05:38:30|84297.2|84247.2|84298.3|84248.3|84300.7|84250.7|84297.2|84247.2|20
1620365920000|2021-05-07 05:38:40|84298.4|84248.4|84295.7|84245.7|84298.5|84248.5|84295.7|84245.7|18
1620365930000|2021-05-07 05:38:50|84295.6|84245.6|84297.6|84247.6|84298.7|84248.7|84294.8|84244.8|14
1620365940000|2021-05-07 05:39:00|84297.4|84247.4|84294.8|84244.8|84297.8|84247.8|84294.7|84244.7|27
1620365950000|2021-05-07 05:39:10|84295.4|84245.4|84296.7|84246.7|84298.4|84248.4|84295.2|84245.2|21
1620365960000|2021-05-07 05:39:20|84297.1|84247.1|84296.6|84246.6|84297.3|84247.3|84296.5|84246.5|11
1620365970000|2021-05-07 05:39:30|84296.9|84246.9|84297.3|84247.3|84299.4|84249.4|84296.9|84246.9|24
1620365980000|2021-05-07 05:39:40|84298|84248|84295.3|84245.3|84298|84248|84295.3|84245.3|20
1620365990000|2021-05-07 05:39:50|84295.4|84245.4|84296.9|84246.9|84299.7|84249.7|84295.3|84245.3|16
1620366000000|2021-05-07 05:40:00|84295.1|84245.1|84295.2|84245.2|84296.3|84246.3|84294.9|84244.9|16
1620366010000|2021-05-07 05:40:10|84295.3|84245.3|84295.2|84245.2|84297.2|84247.2|84295|84245|17
1620366020000|2021-05-07 05:40:20|84295.1|84245.1|84297|84247|84298.5|84248.5|84295.1|84245.1|13
1620366030000|2021-05-07 05:40:30|84297.2|84247.2|84297|84247|84297.3|84247.3|84296.5|84246.5|14
1620366040000|2021-05-07 05:40:40|84297.5|84247.5|84297.1|84247.1|84299.5|84249.5|84297.1|84247.1|8
1620366050000|2021-05-07 05:40:50|84297.8|84247.8|84297.9|84247.9|84298.1|84248.1|84297|84247|17
1620366060000|2021-05-07 05:41:00|84298.1|84248.1|84297.7|84247.7|84300.5|84250.5|84296.7|84246.7|26
1620366070000|2021-05-07 05:41:10|84298.2|84248.2|84298.1|84248.1|84299|84249|84296.8|84246.8|16
1620366080000|2021-05-07 05:41:20|84297.9|84247.9|84296.9|84246.9|84298.3|84248.3|84296.8|84246.8|15
1620366090000|2021-05-07 05:41:30|84297.4|84247.4|84303.5|84253.5|84304.5|84254.5|84297.4|84247.4|43
1620366100000|2021-05-07 05:41:40|84304.3|84254.3|84305.7|84255.7|84305.7|84255.7|84302.5|84252.5|17
1620366110000|2021-05-07 05:41:50|84305.3|84255.3|84306.5|84256.5|84307.8|84257.8|84305.3|84255.3|22
1620366120000|2021-05-07 05:42:00|84306.4|84256.4|84304.7|84254.7|84306.5|84256.5|84303.9|84253.9|31
1620366130000|2021-05-07 05:42:10|84304.3|84254.3|84307.8|84257.8|84307.8|84257.8|84303.7|84253.7|22
1620366140000|2021-05-07 05:42:20|84307.4|84257.4|84305|84255|84307.8|84257.8|84305|84255|18
1620366150000|2021-05-07 05:42:30|84305.4|84255.4|84302.7|84252.7|84305.8|84255.8|84302.6|84252.6|25
1620366160000|2021-05-07 05:42:40|84302.6|84252.6|84300.8|84250.8|84303.2|84253.2|84297.1|84247.1|31
1620366170000|2021-05-07 05:42:50|84298.9|84248.9|84299.5|84249.5|84301.3|84251.3|84298|84248|20
1620366180000|2021-05-07 05:43:00|84299.9|84249.9|84301.4|84251.4|84301.4|84251.4|84298.4|84248.4|26
1620366190000|2021-05-07 05:43:10|84301.2|84251.2|84299.2|84249.2|84301.4|84251.4|84299.1|84249.1|15
1620366200000|2021-05-07 05:43:20|84300|84250|84298.4|84248.4|84300.7|84250.7|84298.2|84248.2|21
1620366210000|2021-05-07 05:43:30|84298.8|84248.8|84302|84252|84302.8|84252.8|84296.5|84246.5|29
1620366220000|2021-05-07 05:43:40|84301.6|84251.6|84302.2|84252.2|84303.9|84253.9|84301.5|84251.5|24
1620366230000|2021-05-07 05:43:50|84301.5|84251.5|84304|84254|84304|84254|84301.3|84251.3|16
1620366240000|2021-05-07 05:44:00|84303.2|84253.2|84302.4|84252.4|84304.6|84254.6|84302.4|84252.4|24
1620366250000|2021-05-07 05:44:10|84302.5|84252.5|84302|84252|84303.1|84253.1|84302|84252|13
1620366260000|2021-05-07 05:44:20|84301.8|84251.8|84304.4|84254.4|84304.5|84254.5|84301.5|84251.5|14
1620366270000|2021-05-07 05:44:30|84303.9|84253.9|84302.6|84252.6|84303.9|84253.9|84302.1|84252.1|19
1620366280000|2021-05-07 05:44:40|84302.7|84252.7|84305.5|84255.5|84306.6|84256.6|84302.7|84252.7|18
1620366290000|2021-05-07 05:44:50|84307|84257|84302.7|84252.7|84307|84257|84302.6|84252.6|21
1620366300000|2021-05-07 05:45:00|84301.8|84251.8|84300.7|84250.7|84305.3|84255.3|84299.8|84249.8|43
1620366310000|2021-05-07 05:45:10|84300.9|84250.9|84301.2|84251.2|84301.6|84251.6|84299.7|84249.7|25
1620366320000|2021-05-07 05:45:20|84301.1|84251.1|84304.4|84254.4|84306.1|84256.1|84301.1|84251.1|31
1620366330000|2021-05-07 05:45:30|84305.3|84255.3|84307.6|84257.6|84308.2|84258.2|84303.5|84253.5|22
1620366340000|2021-05-07 05:45:40|84306.1|84256.1|84307.7|84257.7|84309.2|84259.2|84306.1|84256.1|19
1620366350000|2021-05-07 05:45:50|84308|84258|84306.2|84256.2|84308|84258|84305|84255|27
1620366360000|2021-05-07 05:46:00|84306|84256|84307|84257|84307.5|84257.5|84303.4|84253.4|29
1620366370000|2021-05-07 05:46:10|84307.2|84257.2|84308|84258|84308.7|84258.7|84304.7|84254.7|35
1620366380000|2021-05-07 05:46:20|84308.2|84258.2|84305.1|84255.1|84308.6|84258.6|84303.3|84253.3|45
1620366390000|2021-05-07 05:46:30|84304.9|84254.9|84302.9|84252.9|84306.9|84256.9|84301.8|84251.8|43
1620366400000|2021-05-07 05:46:40|84302.7|84252.7|84304.9|84254.9|84306.6|84256.6|84301.1|84251.1|45
1620366410000|2021-05-07 05:46:50|84304.6|84254.6|84303.8|84253.8|84307.9|84257.9|84303.6|84253.6|25
1620366420000|2021-05-07 05:47:00|84303.7|84253.7|84305.4|84255.4|84308.2|84258.2|84303.7|84253.7|19
1620366430000|2021-05-07 05:47:10|84305.9|84255.9|84305.7|84255.7|84308.2|84258.2|84305.1|84255.1|26
1620366440000|2021-05-07 05:47:20|84305.6|84255.6|84302.2|84252.2|84307.1|84257.1|84301.2|84251.2|25
1620366450000|2021-05-07 05:47:30|84303.2|84253.2|84302.9|84252.9|84303.7|84253.7|84301.4|84251.4|29
1620366460000|2021-05-07 05:47:40|84302.5|84252.5|84303.8|84253.8|84305.6|84255.6|84302.4|84252.4|22
1620366470000|2021-05-07 05:47:50|84304.4|84254.4|84302.1|84252.1|84305.2|84255.2|84302.1|84252.1|23
1620366480000|2021-05-07 05:48:00|84301.5|84251.5|84303.7|84253.7|84303.7|84253.7|84301.4|84251.4|23
1620366490000|2021-05-07 05:48:10|84302.7|84252.7|84299.1|84249.1|84302.8|84252.8|84298.5|84248.5|21
1620366500000|2021-05-07 05:48:20|84299.2|84249.2|84299.8|84249.8|84300.5|84250.5|84298.9|84248.9|22
1620366510000|2021-05-07 05:48:30|84299.5|84249.5|84299.6|84249.6|84300.3|84250.3|84298.8|84248.8|21
1620366520000|2021-05-07 05:48:40|84300.2|84250.2|84298.4|84248.4|84300.2|84250.2|84298.2|84248.2|12
1620366530000|2021-05-07 05:48:50|84297.9|84247.9|84295.9|84245.9|84298.2|84248.2|84295.9|84245.9|25
1620366540000|2021-05-07 05:49:00|84296|84246|84294.3|84244.3|84296.5|84246.5|84294.1|84244.1|28
1620366550000|2021-05-07 05:49:10|84294.4|84244.4|84294.1|84244.1|84299|84249|84294.1|84244.1|24
1620366560000|2021-05-07 05:49:20|84293.8|84243.8|84297.3|84247.3|84298.8|84248.8|84293.8|84243.8|28
1620366570000|2021-05-07 05:49:30|84298.5|84248.5|84297.2|84247.2|84298.5|84248.5|84297|84247|5
1620366580000|2021-05-07 05:49:40|84296.6|84246.6|84299.6|84249.6|84299.9|84249.9|84295.4|84245.4|26
1620366590000|2021-05-07 05:49:50|84298.9|84248.9|84299.1|84249.1|84299.4|84249.4|84298.6|84248.6|17
1620366600000|2021-05-07 05:50:00|84298.9|84248.9|84299.2|84249.2|84299.5|84249.5|84298.4|84248.4|18
1620366610000|2021-05-07 05:50:10|84299.1|84249.1|84299.6|84249.6|84300.7|84250.7|84297.2|84247.2|27
1620366620000|2021-05-07 05:50:20|84299.2|84249.2|84300.5|84250.5|84302.1|84252.1|84299.1|84249.1|23
1620366630000|2021-05-07 05:50:30|84300.4|84250.4|84301.4|84251.4|84301.4|84251.4|84299.8|84249.8|23
1620366640000|2021-05-07 05:50:40|84301.1|84251.1|84312.1|84262.1|84312.2|84262.2|84300.8|84250.8|44
1620366650000|2021-05-07 05:50:50|84311.6|84261.6|84312.2|84262.2|84314.2|84264.2|84311.3|84261.3|38
1620366660000|2021-05-07 05:51:00|84311.9|84261.9|84312.3|84262.3|84312.7|84262.7|84310.5|84260.5|28
1620366670000|2021-05-07 05:51:10|84312.4|84262.4|84314.3|84264.3|84315.1|84265.1|84312.2|84262.2|24
1620366680000|2021-05-07 05:51:20|84314|84264|84313|84263|84315.5|84265.5|84311.1|84261.1|44
1620366690000|2021-05-07 05:51:30|84313.8|84263.8|84309.9|84259.9|84314.7|84264.7|84309.9|84259.9|27
1620366700000|2021-05-07 05:51:40|84310|84260|84316.9|84266.9|84319|84269|84308.6|84258.6|43
1620366710000|2021-05-07 05:51:50|84316|84266|84316.4|84266.4|84319.9|84269.9|84315.4|84265.4|32
1620366720000|2021-05-07 05:52:00|84316.9|84266.9|84314.9|84264.9|84319.1|84269.1|84314.9|84264.9|35
1620366730000|2021-05-07 05:52:10|84314.5|84264.5|84312.8|84262.8|84315.7|84265.7|84311.2|84261.2|28
1620366740000|2021-05-07 05:52:20|84312.1|84262.1|84313.1|84263.1|84315|84265|84312.1|84262.1|21
1620366750000|2021-05-07 05:52:30|84313|84263|84312.5|84262.5|84319.8|84269.8|84312.5|84262.5|27
1620366760000|2021-05-07 05:52:40|84315.8|84265.8|84315.4|84265.4|84317.3|84267.3|84313.8|84263.8|28
1620366770000|2021-05-07 05:52:50|84315.8|84265.8|84319.3|84269.3|84319.8|84269.8|84315.4|84265.4|46
1620366780000|2021-05-07 05:53:00|84319.1|84269.1|84318.6|84268.6|84319.6|84269.6|84318.1|84268.1|11
1620366790000|2021-05-07 05:53:10|84318.4|84268.4|84318.1|84268.1|84319|84269|84317.2|84267.2|11
1620366800000|2021-05-07 05:53:20|84318.2|84268.2|84320|84270|84320|84270|84317.3|84267.3|14
1620366810000|2021-05-07 05:53:30|84319.9|84269.9|84318.6|84268.6|84322.1|84272.1|84318.6|84268.6|16
1620366820000|2021-05-07 05:53:40|84319.7|84269.7|84318.6|84268.6|84320.4|84270.4|84317.6|84267.6|15
1620366830000|2021-05-07 05:53:50|84318.2|84268.2|84319.8|84269.8|84322.5|84272.5|84317|84267|14
1620366840000|2021-05-07 05:54:00|84319.7|84269.7|84315.9|84265.9|84323.1|84273.1|84313.9|84263.9|30
1620366850000|2021-05-07 05:54:10|84318.6|84268.6|84316.1|84266.1|84319|84269|84315.9|84265.9|17
1620366860000|2021-05-07 05:54:20|84315.9|84265.9|84313|84263|84318.9|84268.9|84313|84263|16
1620366870000|2021-05-07 05:54:30|84313.2|84263.2|84316.3|84266.3|84316.6|84266.6|84313.2|84263.2|23
1620366880000|2021-05-07 05:54:40|84315.9|84265.9|84314.8|84264.8|84316.4|84266.4|84313.3|84263.3|30
1620366890000|2021-05-07 05:54:50|84315.8|84265.8|84315.2|84265.2|84315.8|84265.8|84314.5|84264.5|22
1620366900000|2021-05-07 05:55:00|84315.6|84265.6|84312.5|84262.5|84315.6|84265.6|84311.9|84261.9|37
1620366910000|2021-05-07 05:55:10|84312.3|84262.3|84318.2|84268.2|84318.9|84268.9|84312|84262|31
1620366920000|2021-05-07 05:55:20|84318.4|84268.4|84317|84267|84318.4|84268.4|84316.9|84266.9|23
1620366930000|2021-05-07 05:55:30|84316.9|84266.9|84316.9|84266.9|84319.1|84269.1|84316|84266|27
1620366940000|2021-05-07 05:55:40|84318.7|84268.7|84317.7|84267.7|84319.4|84269.4|84317.4|84267.4|30
1620366950000|2021-05-07 05:55:50|84317.8|84267.8|84319|84269|84319.8|84269.8|84317.2|84267.2|27
1620366960000|2021-05-07 05:56:00|84318.7|84268.7|84318.6|84268.6|84321|84271|84318.5|84268.5|24
1620366970000|2021-05-07 05:56:10|84318.8|84268.8|84319.9|84269.9|84322.7|84272.7|84317.6|84267.6|37
1620366980000|2021-05-07 05:56:20|84319.5|84269.5|84317.3|84267.3|84319.7|84269.7|84317.2|84267.2|14
1620366990000|2021-05-07 05:56:30|84316|84266|84314|84264|84317.3|84267.3|84314|84264|22
1620367000000|2021-05-07 05:56:40|84313.9|84263.9|84315.7|84265.7|84316.6|84266.6|84313.8|84263.8|21
1620367010000|2021-05-07 05:56:50|84317.7|84267.7|84316.9|84266.9|84320.4|84270.4|84316.7|84266.7|22
1620367020000|2021-05-07 05:57:00|84316.3|84266.3|84318|84268|84321.9|84271.9|84316|84266|25
1620367030000|2021-05-07 05:57:10|84318.2|84268.2|84321.4|84271.4|84323.1|84273.1|84315.7|84265.7|21
1620367040000|2021-05-07 05:57:20|84321.1|84271.1|84324.1|84274.1|84326.4|84276.4|84319.4|84269.4|24
1620367050000|2021-05-07 05:57:30|84325.2|84275.2|84324.8|84274.8|84325.9|84275.9|84324.6|84274.6|23
1620367060000|2021-05-07 05:57:40|84324.6|84274.6|84329.2|84279.2|84330.3|84280.3|84323.5|84273.5|32
1620367070000|2021-05-07 05:57:50|84329.3|84279.3|84328.4|84278.4|84330.3|84280.3|84327|84277|35
1620367080000|2021-05-07 05:58:00|84328.5|84278.5|84320|84270|84328.5|84278.5|84319.4|84269.4|28
1620367090000|2021-05-07 05:58:10|84319.8|84269.8|84320.2|84270.2|84320.5|84270.5|84319.3|84269.3|17
1620367100000|2021-05-07 05:58:20|84319.8|84269.8|84319.6|84269.6|84320.3|84270.3|84318.1|84268.1|15
1620367110000|2021-05-07 05:58:30|84322.1|84272.1|84319.9|84269.9|84322.1|84272.1|84318|84268|21
1620367120000|2021-05-07 05:58:40|84318.8|84268.8|84320.3|84270.3|84320.8|84270.8|84318.7|84268.7|22
1620367130000|2021-05-07 05:58:50|84320.6|84270.6|84321.9|84271.9|84322.2|84272.2|84320.1|84270.1|18
1620367140000|2021-05-07 05:59:00|84321.4|84271.4|84320.7|84270.7|84322.2|84272.2|84318.1|84268.1|27
1620367150000|2021-05-07 05:59:10|84320.6|84270.6|84320.6|84270.6|84323|84273|84320.2|84270.2|51
1620367160000|2021-05-07 05:59:20|84320.5|84270.5|84320.8|84270.8|84321.1|84271.1|84320.4|84270.4|14
1620367170000|2021-05-07 05:59:30|84320.7|84270.7|84326.8|84276.8|84326.8|84276.8|84320.7|84270.7|28
1620367180000|2021-05-07 05:59:40|84326|84276|84323.8|84273.8|84327.8|84277.8|84322.8|84272.8|51
1620367190000|2021-05-07 05:59:50|84323.5|84273.5|84328.5|84278.5|84329.1|84279.1|84323.1|84273.1|72
1620367200000|2021-05-07 06:00:00|84330|84280|84325.4|84275.4|84330|84280|84323.9|84273.9|69
1620367210000|2021-05-07 06:00:10|84325.8|84275.8|84325.2|84275.2|84326.3|84276.3|84323.3|84273.3|50
1620367220000|2021-05-07 06:00:20|84325.3|84275.3|84325.3|84275.3|84326.6|84276.6|84321.9|84271.9|40
1620367230000|2021-05-07 06:00:30|84324.8|84274.8|84328.1|84278.1|84328.8|84278.8|84323.1|84273.1|60
1620367240000|2021-05-07 06:00:40|84328.6|84278.6|84329.1|84279.1|84329.2|84279.2|84327.1|84277.1|35
1620367250000|2021-05-07 06:00:50|84329.4|84279.4|84327|84277|84329.6|84279.6|84324.9|84274.9|36
1620367260000|2021-05-07 06:01:00|84326.8|84276.8|84326.2|84276.2|84327.9|84277.9|84326.2|84276.2|38
1620367270000|2021-05-07 06:01:10|84326.3|84276.3|84324.5|84274.5|84326.3|84276.3|84324.4|84274.4|20
1620367280000|2021-05-07 06:01:20|84324.4|84274.4|84325.1|84275.1|84325.1|84275.1|84324.1|84274.1|14
1620367290000|2021-05-07 06:01:30|84325.2|84275.2|84328.2|84278.2|84328.2|84278.2|84324.9|84274.9|25
1620367300000|2021-05-07 06:01:40|84327.6|84277.6|84328|84278|84328.6|84278.6|84327.6|84277.6|17
1620367310000|2021-05-07 06:01:50|84328.2|84278.2|84328|84278|84328.4|84278.4|84327.4|84277.4|25
1620367320000|2021-05-07 06:02:00|84327.3|84277.3|84327.4|84277.4|84328|84278|84326.8|84276.8|19
1620367330000|2021-05-07 06:02:10|84327.6|84277.6|84330.3|84280.3|84330.8|84280.8|84327.1|84277.1|26
1620367340000|2021-05-07 06:02:20|84330.5|84280.5|84328.9|84278.9|84332|84293.3|84317.9|84278|24
1620367350000|2021-05-07 06:02:30|84329|84279|84327.5|84277.5|84329.5|84279.5|84327.4|84277.4|15
1620367360000|2021-05-07 06:02:40|84327.9|84277.9|84330.3|84280.3|84330.3|84280.3|84327.8|84277.8|16
1620367370000|2021-05-07 06:02:50|84329.9|84279.9|84329.5|84279.5|84330.3|84280.3|84329.3|84279.3|14
1620367380000|2021-05-07 06:03:00|84329.4|84279.4|84330.9|84280.9|84331.3|84281.3|84329.4|84279.4|23
1620367390000|2021-05-07 06:03:10|84330.8|84280.8|84331.8|84281.8|84332|84282|84330.7|84280.7|13
1620367400000|2021-05-07 06:03:20|84331.5|84281.5|84318.4|84293.4|84332|84294.6|84317.8|84281.5|17
1620367410000|2021-05-07 06:03:30|84318.1|84293.1|84330.3|84280.3|84330.3|84293.4|84318.1|84278.2|21
1620367420000|2021-05-07 06:03:40|84330.4|84280.4|84318.1|84293.1|84330.5|84293.3|84318|84279.5|22
1620367430000|2021-05-07 06:03:50|84318.2|84293.2|84329|84279|84331.2|84294.5|84315.4|84276.4|37
1620367440000|2021-05-07 06:04:00|84329.4|84279.4|84329.5|84279.5|84334.3|84284.3|84326.9|84276.9|39
1620367450000|2021-05-07 06:04:10|84328.3|84278.3|84316.9|84266.9|84328.3|84283.7|84307.5|84265.6|45
1620367460000|2021-05-07 06:04:20|84317.3|84267.3|84309.6|84284.6|84321.7|84284.6|84308|84265.1|38
1620367470000|2021-05-07 06:04:30|84309.7|84284.7|84309.2|84284.2|84309.8|84284.8|84308.8|84283.8|24
1620367480000|2021-05-07 06:04:40|84308.9|84283.9|84308.6|84283.6|84309.5|84284.5|84308.3|84283.3|13
1620367490000|2021-05-07 06:04:50|84309|84284|84318.6|84268.6|84323.1|84285.1|84307.8|84268.6|32
1620367500000|2021-05-07 06:05:00|84319.3|84269.3|84320.5|84270.5|84322.5|84272.5|84318.2|84268.2|31
1620367510000|2021-05-07 06:05:10|84320.6|84270.6|84325.9|84275.9|84326.2|84288.4|84312.5|84269.6|31
1620367520000|2021-05-07 06:05:20|84325.8|84275.8|84325.2|84275.2|84326.3|84276.3|84325.2|84275.2|28
1620367530000|2021-05-07 06:05:30|84325.5|84275.5|84337.3|84287.3|84338.1|84288.1|84325.5|84275.5|39
1620367540000|2021-05-07 06:05:40|84337.5|84287.5|84334|84284|84340.3|84290.3|84333.5|84283.5|42
1620367550000|2021-05-07 06:05:50|84333.9|84283.9|84333.9|84283.9|84335.4|84285.4|84332.9|84282.9|37
1620367560000|2021-05-07 06:06:00|84334|84284|84329.4|84279.4|84334.1|84292.7|84316.8|84279.3|27
1620367570000|2021-05-07 06:06:10|84328.7|84278.7|84324|84274|84328.8|84288|84312.2|84271|29
1620367580000|2021-05-07 06:06:20|84323.9|84273.9|84321.4|84271.4|84323.9|84273.9|84320.7|84270.7|21
1620367590000|2021-05-07 06:06:30|84322|84272|84318.7|84268.7|84322|84281.4|84301.2|84263.9|41
1620367600000|2021-05-07 06:06:40|84318.5|84268.5|84310.5|84260.5|84318.5|84273.9|84296.8|84260.1|42
1620367610000|2021-05-07 06:06:50|84310.6|84260.6|84309.3|84259.3|84311.9|84261.9|84308.6|84258.6|36
1620367620000|2021-05-07 06:07:00|84309.6|84259.6|84304.9|84254.9|84309.6|84259.6|84304.9|84254.9|23
1620367630000|2021-05-07 06:07:10|84304.7|84254.7|84288.4|84263.4|84306.4|84263.4|84286.9|84248.4|30
1620367640000|2021-05-07 06:07:20|84287.3|84262.3|84299|84249|84299.8|84262.4|84286.4|84247.4|28
1620367650000|2021-05-07 06:07:30|84299.1|84249.1|84298.6|84248.6|84299.5|84249.5|84294.9|84244.9|31
1620367660000|2021-05-07 06:07:40|84298.5|84248.5|84298.5|84248.5|84298.9|84248.9|84297.6|84247.6|18
1620367670000|2021-05-07 06:07:50|84298.9|84248.9|84286.9|84261.9|84298.9|84262.3|84286.2|84248.9|19
1620367680000|2021-05-07 06:08:00|84286.6|84261.6|84300.8|84250.8|84300.8|84261.6|84286.6|84248.6|28
1620367690000|2021-05-07 06:08:10|84300.6|84250.6|84285.5|84260.5|84300.6|84261.2|84285.3|84248.4|21
1620367700000|2021-05-07 06:08:20|84295.4|84245.4|84294.6|84244.6|84298.4|84261.2|84280.8|84243.9|28
1620367710000|2021-05-07 06:08:30|84294.7|84244.7|84292.4|84242.4|84296.1|84246.1|84292.4|84242.4|26
1620367720000|2021-05-07 06:08:40|84290.1|84240.1|84297.7|84247.7|84298.9|84248.9|84290.1|84240.1|44
1620367730000|2021-05-07 06:08:50|84298.4|84248.4|84299.2|84249.2|84299.3|84249.3|84297.4|84247.4|31
1620367740000|2021-05-07 06:09:00|84298.8|84248.8|84300.8|84250.8|84301|84251|84298.5|84248.5|25
1620367750000|2021-05-07 06:09:10|84301|84251|84307.1|84257.1|84307.1|84257.1|84300.7|84250.7|30
1620367760000|2021-05-07 06:09:20|84305|84255|84291.6|84266.6|84309|84266.6|84291.6|84252.4|27
1620367770000|2021-05-07 06:09:30|84293|84268|84307.1|84257.1|84307.2|84268|84291.3|84252.5|27
1620367780000|2021-05-07 06:09:40|84306.9|84256.9|84306.9|84256.9|84307.5|84257.5|84306.8|84256.8|8
1620367790000|2021-05-07 06:09:50|84306.6|84256.6|84312|84262|84313.5|84276.4|84299.8|84256|22
1620367800000|2021-05-07 06:10:00|84312.2|84262.2|84301.5|84251.5|84312.4|84262.4|84301.2|84251.2|40
1620367810000|2021-05-07 06:10:10|84304.1|84254.1|84304.9|84254.9|84308.6|84258.6|84302.8|84252.8|43
1620367820000|2021-05-07 06:10:20|84304|84254|84308.3|84258.3|84309.6|84259.6|84303.8|84253.8|31
1620367830000|2021-05-07 06:10:30|84309|84259|84309|84259|84309.5|84259.5|84308.2|84258.2|32
1620367840000|2021-05-07 06:10:40|84308.9|84258.9|84306.3|84256.3|84308.9|84258.9|84305.5|84255.5|32
1620367850000|2021-05-07 06:10:50|84306.2|84256.2|84306.6|84256.6|84307.3|84257.3|84305.5|84255.5|25
1620367860000|2021-05-07 06:11:00|84306.1|84256.1|84303.3|84278.3|84313.9|84278.3|84299|84256.1|40
1620367870000|2021-05-07 06:11:10|84316.1|84266.1|84312.6|84262.6|84316.1|84275.8|84299.9|84261.9|21
1620367880000|2021-05-07 06:11:20|84312.3|84262.3|84298.4|84273.4|84313.5|84273.4|84295.9|84258.5|28
1620367890000|2021-05-07 06:11:30|84298.1|84273.1|84311.9|84261.9|84312.8|84273.1|84297.7|84260|21
1620367900000|2021-05-07 06:11:40|84311.2|84261.2|84309.8|84284.8|84325.6|84285.6|84309.3|84260.7|37
1620367910000|2021-05-07 06:11:50|84309.9|84284.9|84319.6|84269.6|84319.6|84285.1|84308|84269.2|47
1620367920000|2021-05-07 06:12:00|84319.9|84269.9|84308.2|84258.2|84320.3|84272.3|84295.3|84256.9|42
1620367930000|2021-05-07 06:12:10|84307.8|84257.8|84304.7|84254.7|84307.8|84257.8|84302.9|84252.9|29
1620367940000|2021-05-07 06:12:20|84305|84255|84303.5|84253.5|84305.5|84255.5|84298.3|84248.3|40
1620367950000|2021-05-07 06:12:30|84303.9|84253.9|84314.5|84264.5|84315.2|84265.2|84303.9|84253.9|39
1620367960000|2021-05-07 06:12:40|84314.4|84264.4|84316.6|84266.6|84316.6|84266.6|84313|84263|31
1620367970000|2021-05-07 06:12:50|84317.1|84267.1|84320.3|84270.3|84321.2|84281|84304.3|84265.4|33
1620367980000|2021-05-07 06:13:00|84319.7|84269.7|84319.1|84269.1|84320.7|84270.7|84319.1|84269.1|12
1620367990000|2021-05-07 06:13:10|84319.9|84269.9|84320.3|84270.3|84322|84283.8|84307.1|84269.3|33
1620368000000|2021-05-07 06:13:20|84320.1|84270.1|84306.4|84256.4|84320.6|84276|84294.1|84256.4|31
1620368010000|2021-05-07 06:13:30|84306.9|84256.9|84289.3|84264.3|84308.4|84269.7|84289.3|84251.9|37
1620368020000|2021-05-07 06:13:40|84302.8|84252.8|84306.9|84256.9|84307.1|84257.1|84301.3|84251.3|39
1620368030000|2021-05-07 06:13:50|84306.8|84256.8|84306.2|84256.2|84307.2|84257.2|84304.7|84254.7|28
1620368040000|2021-05-07 06:14:00|84306.5|84256.5|84314.6|84264.6|84316.7|84266.7|84305.2|84255.2|30
1620368050000|2021-05-07 06:14:10|84314.9|84264.9|84314.3|84264.3|84314.9|84271|84293.8|84255.8|52
1620368060000|2021-05-07 06:14:20|84314.2|84264.2|84319.6|84269.6|84321.1|84281.8|84306.3|84263.6|38
1620368070000|2021-05-07 06:14:30|84319.8|84269.8|84323.3|84273.3|84323.4|84273.4|84319.6|84269.6|37
1620368080000|2021-05-07 06:14:40|84323.5|84273.5|84317.5|84267.5|84324.2|84274.2|84317.3|84267.3|35
1620368090000|2021-05-07 06:14:50|84318.3|84268.3|84317.7|84267.7|84318.8|84268.8|84316.7|84266.7|27
1620368100000|2021-05-07 06:15:00|84318.5|84268.5|84319.9|84269.9|84320.2|84270.2|84317.3|84267.3|43
1620368110000|2021-05-07 06:15:10|84320|84270|84308.8|84283.8|84323.3|84285.5|84308.6|84266.7|27
1620368120000|2021-05-07 06:15:20|84321.2|84271.2|84321|84271|84323.9|84283.8|84308.8|84270.2|38
1620368130000|2021-05-07 06:15:30|84320.7|84270.7|84319|84269|84321.6|84271.6|84319|84269|20
1620368140000|2021-05-07 06:15:40|84319.4|84269.4|84326.4|84276.4|84331.3|84281.3|84319.4|84269.4|54
1620368150000|2021-05-07 06:15:50|84323.2|84273.2|84329.2|84279.2|84330.5|84280.5|84317.6|84267.6|46
1620368160000|2021-05-07 06:16:00|84329.7|84279.7|84327.6|84277.6|84333.7|84297.7|84322.7|84276.2|49
1620368170000|2021-05-07 06:16:10|84328.3|84278.3|84322|84272|84330.7|84280.7|84322|84272|40
1620368180000|2021-05-07 06:16:20|84321.8|84271.8|84331.9|84281.9|84332.7|84282.7|84306.1|84267.8|50
1620368190000|2021-05-07 06:16:30|84331.6|84281.6|84339.2|84289.2|84340.8|84290.8|84329.5|84279.5|34
1620368200000|2021-05-07 06:16:40|84339.3|84289.3|84336.7|84286.7|84339.3|84289.3|84335.3|84285.3|34
1620368210000|2021-05-07 06:16:50|84336.2|84286.2|84336.9|84286.9|84339.1|84289.1|84335.4|84285.4|31
1620368220000|2021-05-07 06:17:00|84336.8|84286.8|84336.1|84286.1|84336.8|84286.8|84335.4|84285.4|15
1620368230000|2021-05-07 06:17:10|84336.7|84286.7|84320.1|84270.1|84336.7|84286.7|84310.3|84268.8|36
1620368240000|2021-05-07 06:17:20|84320.6|84270.6|84321.5|84271.5|84326.5|84276.5|84317.6|84267.6|46
1620368250000|2021-05-07 06:17:30|84321.8|84271.8|84328.7|84278.7|84329.4|84290.9|84315.9|84270.7|50
1620368260000|2021-05-07 06:17:40|84329.4|84279.4|84328.5|84278.5|84329.4|84279.4|84327.2|84277.2|32
1620368270000|2021-05-07 06:17:50|84328.4|84278.4|84320.1|84270.1|84328.8|84278.8|84320.1|84270.1|29
1620368280000|2021-05-07 06:18:00|84318|84268|84302.3|84277.3|84318.6|84280.2|84302|84265.2|40
1620368290000|2021-05-07 06:18:10|84316.4|84266.4|84318.4|84268.4|84318.6|84279|84302.8|84264.1|30
1620368300000|2021-05-07 06:18:20|84318.8|84268.8|84317.9|84267.9|84318.8|84268.8|84316.4|84266.4|30
1620368310000|2021-05-07 06:18:30|84318|84268|84322.3|84272.3|84322.7|84284.6|84305.6|84266.9|43
1620368320000|2021-05-07 06:18:40|84322.5|84272.5|84325.5|84275.5|84326.5|84290.1|84311.3|84270.1|48
1620368330000|2021-05-07 06:18:50|84325.4|84275.4|84320.7|84270.7|84326.7|84287.7|84308.5|84270.6|28
1620368340000|2021-05-07 06:19:00|84320.9|84270.9|84308.8|84283.8|84320.9|84284.5|84305.9|84269.8|34
1620368350000|2021-05-07 06:19:10|84307.9|84282.9|84305.5|84280.5|84308.7|84283.7|84303.5|84278.5|36
1620368360000|2021-05-07 06:19:20|84305.9|84280.9|84305.4|84280.4|84306.6|84281.6|84304.5|84279.5|24
1620368370000|2021-05-07 06:19:30|84305.2|84280.2|84305.5|84280.5|84305.8|84280.8|84305.2|84280.2|15
1620368380000|2021-05-07 06:19:40|84305.3|84280.3|84321.4|84271.4|84325.5|84286|84305.1|84270.6|46
1620368390000|2021-05-07 06:19:50|84321.7|84271.7|84325.8|84275.8|84332.1|84291.7|84310.7|84271.5|38
1620368400000|2021-05-07 06:20:00|84326.1|84276.1|84325|84275|84328.9|84286|84311|84273.6|49
1620368410000|2021-05-07 06:20:10|84324.1|84274.1|84327.6|84277.6|84329.2|84291.3|84313.8|84274.1|30
1620368420000|2021-05-07 06:20:20|84326.6|84276.6|84319.7|84294.7|84332.4|84294.7|84317.8|84275.6|43
1620368430000|2021-05-07 06:20:30|84320.5|84295.5|84332.4|84282.4|84335.9|84295.5|84320.5|84279.7|36
1620368440000|2021-05-07 06:20:40|84332.6|84282.6|84331.5|84281.5|84334|84292.6|84316.9|84279.5|43
1620368450000|2021-05-07 06:20:50|84330.9|84280.9|84327.4|84277.4|84330.9|84289.7|84312.5|84274.3|46
1620368460000|2021-05-07 06:21:00|84328.6|84278.6|84323.5|84298.5|84336.8|84299|84313.2|84278.2|46
1620368470000|2021-05-07 06:21:10|84323.9|84298.9|84338.2|84288.2|84339.2|84303.8|84323.6|84286.9|35
1620368480000|2021-05-07 06:21:20|84339.2|84289.2|84330.7|84280.7|84339.2|84294.2|84319.2|84280.5|38
1620368490000|2021-05-07 06:21:30|84331.2|84281.2|84328|84278|84331.3|84290.9|84314.7|84277|29
1620368500000|2021-05-07 06:21:40|84328.4|84278.4|84331.6|84281.6|84331.9|84293.6|84314.3|84277.6|37
1620368510000|2021-05-07 06:21:50|84331.5|84281.5|84332.9|84282.9|84333.1|84283.1|84330.8|84280.8|22
1620368520000|2021-05-07 06:22:00|84333.1|84283.1|84332.2|84282.2|84337.4|84298.7|84318.6|84282.1|35
1620368530000|2021-05-07 06:22:10|84332.5|84282.5|84335.5|84285.5|84335.5|84285.5|84332.2|84282.2|33
1620368540000|2021-05-07 06:22:20|84335.4|84285.4|84325.5|84300.5|84339|84302.2|84325.5|84285.3|27
1620368550000|2021-05-07 06:22:30|84325.7|84300.7|84338.9|84288.9|84341.5|84303.5|84325.3|84288.2|41
1620368560000|2021-05-07 06:22:40|84337.9|84287.9|84343.2|84293.2|84343.4|84304.5|84328.3|84287.4|36
1620368570000|2021-05-07 06:22:50|84343.1|84293.1|84343.1|84293.1|84343.4|84293.4|84342.7|84292.7|22
1620368580000|2021-05-07 06:23:00|84343|84293|84322.8|84297.8|84343.3|84298.9|84322.8|84285.3|27
1620368590000|2021-05-07 06:23:10|84322.6|84297.6|84337.1|84287.1|84338.7|84300.4|84322.1|84284.3|31
1620368600000|2021-05-07 06:23:20|84324.4|84299.4|84338.1|84288.1|84339.7|84299.4|84321.5|84285|29
1620368610000|2021-05-07 06:23:30|84338.4|84288.4|84338.9|84288.9|84339.5|84289.5|84338|84288|18
1620368620000|2021-05-07 06:23:40|84338.4|84288.4|84337.8|84287.8|84338.8|84288.8|84337.7|84287.7|13
1620368630000|2021-05-07 06:23:50|84337.7|84287.7|84336.2|84311.2|84350.3|84312.3|84328.5|84287.5|35
1620368640000|2021-05-07 06:24:00|84333|84308|84341.9|84291.9|84349.2|84313|84329.1|84291.8|37
1620368650000|2021-05-07 06:24:10|84329.1|84304.1|84342.2|84292.2|84343.3|84305.9|84329.1|84291.8|34
1620368660000|2021-05-07 06:24:20|84341.2|84291.2|84345.8|84295.8|84348.1|84298.1|84341.2|84291.2|41
1620368670000|2021-05-07 06:24:30|84345.7|84295.7|84341.4|84291.4|84345.7|84303.8|84328.6|84290.3|28
1620368680000|2021-05-07 06:24:40|84341.2|84291.2|84334.7|84284.7|84341.9|84302.5|84321.3|84284.3|38
1620368690000|2021-05-07 06:24:50|84320.6|84295.6|84321.5|84296.5|84334.6|84297.9|84320|84283.4|22
1620368700000|2021-05-07 06:25:00|84321.8|84296.8|84333|84308|84345.5|84309.3|84321.6|84292.3|42
1620368710000|2021-05-07 06:25:10|84332.8|84307.8|84335.6|84310.6|84336.5|84311.5|84331.3|84306.3|37
1620368720000|2021-05-07 06:25:20|84335.4|84310.4|84335.8|84310.8|84337.5|84312.5|84334.4|84309.4|37
1620368730000|2021-05-07 06:25:30|84335.7|84310.7|84336.1|84311.1|84337.1|84312.1|84334.8|84309.8|32
1620368740000|2021-05-07 06:25:40|84336.2|84311.2|84356|84306|84357.2|84321.6|84335.8|84304.3|40
1620368750000|2021-05-07 06:25:50|84356.3|84306.3|84341.2|84316.2|84357.1|84321.3|84339.5|84306.3|32
1620368760000|2021-05-07 06:26:00|84341|84316|84352.5|84302.5|84352.5|84317.9|84339.8|84301.9|40
1620368770000|2021-05-07 06:26:10|84352.7|84302.7|84335|84310|84352.8|84312.3|84332.3|84298.1|33
1620368780000|2021-05-07 06:26:20|84335.6|84310.6|84343.1|84318.1|84346.5|84321.5|84334.8|84309.8|43
1620368790000|2021-05-07 06:26:30|84342.9|84317.9|84335.1|84310.1|84350.7|84318.9|84334.7|84299.8|39
1620368800000|2021-05-07 06:26:40|84335.5|84310.5|84341.3|84316.3|84353.8|84316.3|84335|84300.1|36
1620368810000|2021-05-07 06:26:50|84340.3|84315.3|84349.1|84299.1|84352.6|84315.9|84336.6|84299.1|45
1620368820000|2021-05-07 06:27:00|84349.4|84299.4|84337|84312|84349.7|84312.7|84332.1|84299.1|42
1620368830000|2021-05-07 06:27:10|84336.6|84311.6|84335.6|84310.6|84348.6|84311.8|84334.4|84298.1|26
1620368840000|2021-05-07 06:27:20|84337|84312|84340.2|84315.2|84344.9|84319.9|84337|84312|48
1620368850000|2021-05-07 06:27:30|84340.4|84315.4|84339.4|84314.4|84352.3|84315.4|84338.9|84301.5|33
1620368860000|2021-05-07 06:27:40|84339.2|84314.2|84338.6|84313.6|84339.6|84314.6|84338.6|84313.6|20
1620368870000|2021-05-07 06:27:50|84338.9|84313.9|84343.8|84318.8|84345.4|84320.4|84334.1|84309.1|41
1620368880000|2021-05-07 06:28:00|84344.3|84319.3|84339.1|84314.1|84345|84320|84337.8|84312.8|40
1620368890000|2021-05-07 06:28:10|84338.8|84313.8|84339|84314|84339.2|84314.2|84338.6|84313.6|14
1620368900000|2021-05-07 06:28:20|84338.9|84313.9|84341|84316|84345.6|84320.6|84338.8|84313.8|36
1620368910000|2021-05-07 06:28:30|84341.2|84316.2|84337.3|84312.3|84343.1|84318.1|84337|84312|29
1620368920000|2021-05-07 06:28:40|84337|84312|84337|84312|84337.3|84312.3|84336.6|84311.6|19
1620368930000|2021-05-07 06:28:50|84337.1|84312.1|84338.2|84313.2|84338.6|84313.6|84336.9|84311.9|22
1620368940000|2021-05-07 06:29:00|84338|84313|84339.8|84314.8|84341.3|84316.3|84337.9|84312.9|31
1620368950000|2021-05-07 06:29:10|84339.6|84314.6|84349.1|84324.1|84350|84325|84339.2|84314.2|27
1620368960000|2021-05-07 06:29:20|84348.6|84323.6|84343.5|84318.5|84364|84327.7|84343.5|84310.3|43
1620368970000|2021-05-07 06:29:30|84343.6|84318.6|84354.6|84304.6|84354.6|84320.8|84341.4|84304.2|26
1620368980000|2021-05-07 06:29:40|84354.7|84304.7|84343.7|84318.7|84357.8|84320.5|84343.7|84304.1|35
1620368990000|2021-05-07 06:29:50|84343.5|84318.5|84348|84323|84359.5|84323.8|84343.2|84308.7|51
1620369000000|2021-05-07 06:30:00|84349.4|84324.4|84344.8|84319.8|84359.1|84326|84344.1|84306.9|37
1620369010000|2021-05-07 06:30:10|84344.4|84319.4|84342.3|84317.3|84344.7|84319.7|84342.3|84317.3|34
1620369020000|2021-05-07 06:30:20|84341.8|84316.8|84339.1|84314.1|84341.8|84316.8|84338.2|84313.2|36
1620369030000|2021-05-07 06:30:30|84336.8|84311.8|84339.7|84314.7|84339.7|84314.7|84335.7|84310.7|32
1620369040000|2021-05-07 06:30:40|84340|84315|84340|84315|84340.8|84315.8|84338.7|84313.7|25
1620369050000|2021-05-07 06:30:50|84340.2|84315.2|84339.6|84314.6|84340.3|84315.3|84339.3|84314.3|19
1620369060000|2021-05-07 06:31:00|84340|84315|84340.1|84315.1|84341|84316|84339.7|84314.7|12
1620369070000|2021-05-07 06:31:10|84340.6|84315.6|84339.4|84314.4|84340.6|84315.6|84339.1|84314.1|15
1620369080000|2021-05-07 06:31:20|84339.8|84314.8|84338.7|84313.7|84340.2|84315.2|84338.7|84313.7|22
1620369090000|2021-05-07 06:31:30|84339.1|84314.1|84340|84315|84340.5|84315.5|84339.1|84314.1|27
1620369100000|2021-05-07 06:31:40|84339.9|84314.9|84331.7|84306.7|84340.4|84315.4|84330.8|84305.8|31
1620369110000|2021-05-07 06:31:50|84331.5|84306.5|84335.7|84310.7|84336.5|84311.5|84331.5|84306.5|33
1620369120000|2021-05-07 06:32:00|84335.8|84310.8|84338|84313|84338.5|84313.5|84335.5|84310.5|27
1620369130000|2021-05-07 06:32:10|84338.2|84313.2|84336.9|84311.9|84341.1|84316.1|84335.3|84310.3|37
1620369140000|2021-05-07 06:32:20|84337.5|84312.5|84330.4|84305.4|84337.5|84312.5|84329.5|84304.5|29
1620369150000|2021-05-07 06:32:30|84330.5|84305.5|84330.6|84305.6|84331.7|84306.7|84329|84304|26
1620369160000|2021-05-07 06:32:40|84330.2|84305.2|84325.8|84300.8|84335.4|84305.7|84320.3|84284.9|41
1620369170000|2021-05-07 06:32:50|84323.4|84298.4|84320.9|84295.9|84325.1|84300.1|84320|84295|48
1620369180000|2021-05-07 06:33:00|84320.7|84295.7|84323.3|84298.3|84323.7|84298.7|84319.5|84294.5|59
1620369190000|2021-05-07 06:33:10|84322.6|84297.6|84326.7|84301.7|84328.4|84303.4|84322.6|84297.6|38
1620369200000|2021-05-07 06:33:20|84326.5|84301.5|84329.7|84304.7|84329.8|84304.8|84323.5|84298.5|46
1620369210000|2021-05-07 06:33:30|84329.5|84304.5|84329.6|84304.6|84330.5|84305.5|84329.5|84304.5|16
1620369220000|2021-05-07 06:33:40|84329.4|84304.4|84329.8|84304.8|84329.8|84304.8|84327.8|84302.8|26
1620369230000|2021-05-07 06:33:50|84329.6|84304.6|84330.4|84305.4|84330.6|84305.6|84329.6|84304.6|22
1620369240000|2021-05-07 06:34:00|84329.8|84304.8|84328.9|84303.9|84331.8|84306.8|84328.9|84303.9|28
1620369250000|2021-05-07 06:34:10|84329.4|84304.4|84327.8|84302.8|84329.8|84304.8|84326.1|84301.1|18
1620369260000|2021-05-07 06:34:20|84326.5|84301.5|84326.7|84301.7|84330.5|84305.5|84325.8|84300.8|37
1620369270000|2021-05-07 06:34:30|84326.5|84301.5|84324.5|84299.5|84326.5|84301.5|84323.9|84298.9|28
1620369280000|2021-05-07 06:34:40|84320.3|84295.3|84321.8|84296.8|84323.5|84298.5|84320.3|84295.3|36
1620369290000|2021-05-07 06:34:50|84321.7|84296.7|84319.2|84294.2|84321.7|84296.7|84317.8|84292.8|26
1620369300000|2021-05-07 06:35:00|84319|84294|84335.5|84285.5|84336.8|84299.1|84318.2|84285.5|35
1620369310000|2021-05-07 06:35:10|84336.7|84286.7|84323.1|84298.1|84340.8|84305|84323.1|84286.7|38
1620369320000|2021-05-07 06:35:20|84322.4|84297.4|84321|84296|84325.2|84300.2|84321|84296|40
1620369330000|2021-05-07 06:35:30|84320.9|84295.9|84325.1|84300.1|84325.6|84300.6|84320.2|84295.2|28
1620369340000|2021-05-07 06:35:40|84325.2|84300.2|84324.7|84299.7|84325.7|84300.7|84324.7|84299.7|15
1620369350000|2021-05-07 06:35:50|84325.4|84300.4|84341|84291|84341.2|84302|84324.7|84289|20
1620369360000|2021-05-07 06:36:00|84327.7|84302.7|84325.1|84300.1|84328.2|84303.2|84322.5|84297.5|33
1620369370000|2021-05-07 06:36:10|84324.4|84299.4|84321.9|84296.9|84324.4|84299.4|84316.8|84291.8|44
1620369380000|2021-05-07 06:36:20|84321.4|84296.4|84318.3|84293.3|84322.1|84297.1|84316.5|84291.5|27
1620369390000|2021-05-07 06:36:30|84317.1|84292.1|84319.7|84294.7|84332.2|84294.7|84317.1|84280.7|26
1620369400000|2021-05-07 06:36:40|84320.5|84295.5|84311.2|84286.2|84320.5|84295.5|84310.8|84285.8|23
1620369410000|2021-05-07 06:36:50|84311.5|84286.5|84311.7|84286.7|84313.1|84288.1|84311.3|84286.3|27
1620369420000|2021-05-07 06:37:00|84314.4|84289.4|84309.3|84284.3|84314.7|84289.7|84308.5|84283.5|45
1620369430000|2021-05-07 06:37:10|84308.7|84283.7|84304.9|84279.9|84321.5|84284.7|84304.7|84270.2|41
1620369440000|2021-05-07 06:37:20|84304.6|84279.6|84305.2|84280.2|84307.3|84282.3|84304.6|84279.6|17
1620369450000|2021-05-07 06:37:30|84305.3|84280.3|84305|84280|84306.7|84281.7|84304.1|84279.1|25
1620369460000|2021-05-07 06:37:40|84305.6|84280.6|84298.9|84273.9|84305.6|84280.6|84297.7|84272.7|38
1620369470000|2021-05-07 06:37:50|84299.2|84274.2|84293.6|84268.6|84299.3|84274.3|84293.3|84268.3|29
1620369480000|2021-05-07 06:38:00|84293.2|84268.2|84290.2|84265.2|84294.5|84269.5|84288.8|84263.8|34
1620369490000|2021-05-07 06:38:10|84290.3|84265.3|84293.7|84268.7|84299|84274|84290|84265|43
1620369500000|2021-05-07 06:38:20|84293.8|84268.8|84282.8|84257.8|84305.4|84268.8|84279.3|84241.5|55
1620369510000|2021-05-07 06:38:30|84282.9|84257.9|84284.9|84259.9|84298|84261.5|84282.9|84246.2|33
1620369520000|2021-05-07 06:38:40|84284.6|84259.6|84285.5|84260.5|84287.5|84262.5|84280.9|84255.9|44
1620369530000|2021-05-07 06:38:50|84285.4|84260.4|84287|84262|84287.9|84262.9|84285.2|84260.2|30
1620369540000|2021-05-07 06:39:00|84286.6|84261.6|84318.1|84268.1|84321.6|84283|84286.6|84261.6|51
1620369550000|2021-05-07 06:39:10|84318.6|84268.6|84311.1|84261.1|84318.6|84277.3|84300.2|84255.8|45
1620369560000|2021-05-07 06:39:20|84310.7|84260.7|84322.8|84272.8|84323.2|84285.3|84303.2|84260.7|47
1620369570000|2021-05-07 06:39:30|84322.6|84272.6|84317.1|84292.1|84328.8|84292.4|84316.3|84272.4|38
1620369580000|2021-05-07 06:39:40|84316.8|84291.8|84309.4|84284.4|84327.7|84292|84308|84268.7|53
1620369590000|2021-05-07 06:39:50|84309.3|84284.3|84306.4|84281.4|84319.7|84284.5|84306.2|84268.2|41
1620369600000|2021-05-07 06:40:00|84306.2|84281.2|84317.6|84267.6|84321.1|84283.2|84301.8|84265|61
1620369610000|2021-05-07 06:40:10|84317.4|84267.4|84294.8|84269.8|84320.8|84283.1|84291.8|84254.2|57
1620369620000|2021-05-07 06:40:20|84294.9|84269.9|84305|84255|84307.5|84270.4|84294.8|84253.4|38
1620369630000|2021-05-07 06:40:30|84304.8|84254.8|84310.4|84260.4|84315.8|84274.3|84298.9|84254.8|43
1620369640000|2021-05-07 06:40:40|84310.7|84260.7|84303.1|84253.1|84310.7|84268.8|84288.8|84251.3|35
1620369650000|2021-05-07 06:40:50|84303|84253|84296.9|84271.9|84310.3|84272.7|84294.3|84253|34
1620369660000|2021-05-07 06:41:00|84297.3|84272.3|84293.4|84268.4|84314.2|84276.2|84290.3|84253.4|41
1620369670000|2021-05-07 06:41:10|84292.2|84267.2|84291.6|84266.6|84298.5|84273.5|84291.5|84266.5|43
1620369680000|2021-05-07 06:41:20|84290.9|84265.9|84296.1|84271.1|84306|84271.1|84290.6|84255.5|40
1620369690000|2021-05-07 06:41:30|84295.2|84270.2|84316.9|84266.9|84318.6|84280.5|84295.2|84266.6|38
1620369700000|2021-05-07 06:41:40|84317.1|84267.1|84320.7|84270.7|84321.7|84283.9|84307.6|84265.5|36
1620369710000|2021-05-07 06:41:50|84320.8|84270.8|84304.2|84279.2|84320.8|84280.4|84301.5|84266.2|36
1620369720000|2021-05-07 06:42:00|84304.1|84279.1|84319.1|84269.1|84319.1|84280.8|84302.4|84269.1|36
1620369730000|2021-05-07 06:42:10|84319.2|84269.2|84322.7|84272.7|84324.6|84283.1|84305.3|84269.2|30
1620369740000|2021-05-07 06:42:20|84322.9|84272.9|84281.6|84256.6|84322.9|84282.8|84280|84255|51
1620369750000|2021-05-07 06:42:30|84281.3|84256.3|84277.6|84252.6|84281.3|84256.3|84277.6|84252.6|39
1620369760000|2021-05-07 06:42:40|84277.4|84252.4|84275.8|84250.8|84277.6|84252.6|84275.8|84250.8|15
1620369770000|2021-05-07 06:42:50|84275.6|84250.6|84271.8|84246.8|84284.6|84250.8|84271.1|84233.3|35
1620369780000|2021-05-07 06:43:00|84272.3|84247.3|84272.1|84247.1|84284.4|84247.6|84270|84232.6|35
1620369790000|2021-05-07 06:43:10|84272.2|84247.2|84272.2|84247.2|84272.5|84247.5|84271.6|84246.6|14
1620369800000|2021-05-07 06:43:20|84272|84247|84272.4|84247.4|84273|84248|84271.8|84246.8|17
1620369810000|2021-05-07 06:43:30|84265.2|84240.2|84262.4|84237.4|84276.6|84240.2|84258|84223.3|41
1620369820000|2021-05-07 06:43:40|84263.7|84238.7|84264.9|84239.9|84277.6|84240.4|84263.4|84226.3|34
1620369830000|2021-05-07 06:43:50|84265|84240|84257.3|84207.3|84270.4|84240.2|84244.6|84207.2|44
1620369840000|2021-05-07 06:44:00|84257.4|84207.4|84265.5|84215.5|84266.8|84227.3|84244.3|84207.4|52
1620369850000|2021-05-07 06:44:10|84265.9|84215.9|84266.1|84216.1|84266.4|84229|84253|84215.5|22
1620369860000|2021-05-07 06:44:20|84266|84216|84265.6|84215.6|84266|84216|84265.1|84215.1|16
1620369870000|2021-05-07 06:44:30|84265.4|84215.4|84267.1|84217.1|84267.8|84217.8|84265.4|84215.4|32
1620369880000|2021-05-07 06:44:40|84267|84217|84260.6|84210.6|84272.3|84232.7|84251.4|84209.8|46
1620369890000|2021-05-07 06:44:50|84261.7|84211.7|84248.3|84223.3|84261.7|84223.3|84248|84206.6|41
1620369900000|2021-05-07 06:45:00|84261|84211|84263.3|84213.3|84264.4|84214.4|84260.9|84210.9|52
1620369910000|2021-05-07 06:45:10|84263|84213|84274|84224|84274|84235.4|84260.4|84212.6|49
1620369920000|2021-05-07 06:45:20|84275.5|84225.5|84276.2|84226.2|84278.2|84228.2|84275.5|84225.5|30
1620369930000|2021-05-07 06:45:30|84276.1|84226.1|84263.1|84238.1|84276.1|84238.4|84263|84225.8|19
1620369940000|2021-05-07 06:45:40|84263.2|84238.2|84277.6|84227.6|84277.9|84238.4|84263|84224.9|23
1620369950000|2021-05-07 06:45:50|84264.6|84239.6|84265.3|84240.3|84265.7|84240.7|84264.6|84239.6|14
1620369960000|2021-05-07 06:46:00|84277.9|84227.9|84260.9|84235.9|84278.2|84237.4|84259.6|84227.3|17
1620369970000|2021-05-07 06:46:10|84260.4|84235.4|84257.5|84232.5|84272.5|84235.9|84255.9|84217.9|41
1620369980000|2021-05-07 06:46:20|84258|84233|84258.6|84208.6|84268|84233|84242.4|84204.4|49
1620369990000|2021-05-07 06:46:30|84258.9|84208.9|84248.9|84223.9|84261.5|84225.6|84247.2|84208.1|27
1620370000000|2021-05-07 06:46:40|84248|84223|84260.6|84210.6|84261|84225.2|84247.8|84210.6|15
1620370010000|2021-05-07 06:46:50|84260.5|84210.5|84246.5|84221.5|84261|84223.2|84245.5|84209.3|29
1620370020000|2021-05-07 06:47:00|84246.4|84221.4|84248.9|84223.9|84262.7|84225.8|84245.8|84210.1|39
1620370030000|2021-05-07 06:47:10|84248.5|84223.5|84258.5|84233.5|84258.8|84233.8|84248.5|84223.5|32
1620370040000|2021-05-07 06:47:20|84258.2|84233.2|84261.4|84236.4|84261.5|84236.5|84257.7|84232.7|14
1620370050000|2021-05-07 06:47:30|84274.5|84224.5|84260.8|84235.8|84275.1|84236|84260.3|84223.7|25
1620370060000|2021-05-07 06:47:40|84260.9|84235.9|84274.5|84224.5|84280.3|84243.1|84258|84220.6|43
1620370070000|2021-05-07 06:47:50|84274|84224|84276.8|84226.8|84276.8|84226.8|84273.3|84223.3|38
1620370080000|2021-05-07 06:48:00|84276.6|84226.6|84256.6|84231.6|84277.1|84240.4|84256.6|84222.7|42
1620370090000|2021-05-07 06:48:10|84257.4|84232.4|84260.1|84235.1|84260.9|84235.9|84256.7|84231.7|42
1620370100000|2021-05-07 06:48:20|84259.9|84234.9|84256.9|84231.9|84273.1|84235.5|84255.7|84222.7|23
1620370110000|2021-05-07 06:48:30|84256|84231|84247.5|84222.5|84269.7|84232.3|84247|84208.9|36
1620370120000|2021-05-07 06:48:40|84247.3|84222.3|84260.5|84210.5|84261.4|84222.8|84247.3|84209.5|24
1620370130000|2021-05-07 06:48:50|84260.6|84210.6|84259.6|84209.6|84264|84226.4|84249|84209.3|34
1620370140000|2021-05-07 06:49:00|84259.9|84209.9|84257.2|84207.2|84260.4|84221.6|84243.6|84206.1|39
1620370150000|2021-05-07 06:49:10|84257|84207|84245.2|84220.2|84257.5|84220.2|84245.1|84206.7|17
1620370160000|2021-05-07 06:49:20|84245.6|84220.6|84244.2|84219.2|84257|84221.4|84244|84206.7|21
1620370170000|2021-05-07 06:49:30|84244.5|84219.5|84246.7|84221.7|84247.1|84222.1|84244.2|84219.2|16
1620370180000|2021-05-07 06:49:40|84245.6|84220.6|84242.8|84217.8|84246.4|84221.4|84242.2|84217.2|36
1620370190000|2021-05-07 06:49:50|84242.9|84217.9|84238.5|84213.5|84243.2|84218.2|84237.8|84212.8|25
1620370200000|2021-05-07 06:50:00|84238.7|84213.7|84244|84219|84256.9|84219.7|84238.7|84206.6|29
1620370210000|2021-05-07 06:50:10|84243.8|84218.8|84226.6|84201.6|84244.3|84219.3|84226.6|84201.6|30
1620370220000|2021-05-07 06:50:20|84238.4|84188.4|84237|84187|84238.4|84202.4|84222.7|84186.9|34
1620370230000|2021-05-07 06:50:30|84237.2|84187.2|84223.4|84198.4|84238.1|84201|84223.2|84185.9|34
1620370240000|2021-05-07 06:50:40|84223.5|84198.5|84228.2|84203.2|84242|84203.7|84223.5|84188|34
1620370250000|2021-05-07 06:50:50|84241.5|84191.5|84241.3|84191.3|84243|84206.2|84229.8|84191.3|36
1620370260000|2021-05-07 06:51:00|84241.4|84191.4|84242|84192|84243.1|84193.1|84241.4|84191.4|24
1620370270000|2021-05-07 06:51:10|84241.9|84191.9|84229|84204|84247.5|84209.7|84224|84186.2|45
1620370280000|2021-05-07 06:51:20|84230.2|84205.2|84232.1|84207.1|84243.3|84207.1|84229.6|84192.2|37
1620370290000|2021-05-07 06:51:30|84232|84207|84231.6|84206.6|84232.8|84207.8|84231|84206|30
1620370300000|2021-05-07 06:51:40|84231.5|84206.5|84230|84205|84246.8|84209.7|84230|84196.8|22
1620370310000|2021-05-07 06:51:50|84233.2|84208.2|84235.8|84210.8|84239.6|84214.6|84231.1|84206.1|44
1620370320000|2021-05-07 06:52:00|84236.9|84211.9|84236.1|84211.1|84238.2|84213.2|84236|84211|18
1620370330000|2021-05-07 06:52:10|84237.7|84212.7|84240.6|84215.6|84241.8|84216.8|84234.9|84209.9|27
1620370340000|2021-05-07 06:52:20|84240.7|84215.7|84235.6|84210.6|84241.8|84216.8|84235.1|84210.1|30
1620370350000|2021-05-07 06:52:30|84234.6|84209.6|84235.5|84210.5|84236.1|84211.1|84234.6|84209.6|24
1620370360000|2021-05-07 06:52:40|84235.6|84210.6|84235.3|84210.3|84236.2|84211.2|84235.1|84210.1|25
1620370370000|2021-05-07 06:52:50|84234.8|84209.8|84234.9|84209.9|84243.3|84210.7|84230.9|84193.2|18
1620370380000|2021-05-07 06:53:00|84235.1|84210.1|84218.9|84193.9|84235.6|84210.6|84218.3|84193.3|36
1620370390000|2021-05-07 06:53:10|84223.9|84198.9|84235.3|84185.3|84238.2|84201.9|84223.9|84183.8|52
1620370400000|2021-05-07 06:53:20|84235.1|84185.1|84235.4|84185.4|84235.4|84185.4|84234.8|84184.8|14
1620370410000|2021-05-07 06:53:30|84235.2|84185.2|84248.1|84198.1|84248.7|84209.9|84226.9|84184.9|38
1620370420000|2021-05-07 06:53:40|84248.9|84198.9|84235.4|84210.4|84248.9|84210.8|84234.5|84197.8|23
1620370430000|2021-05-07 06:53:50|84235.6|84210.6|84235.5|84210.5|84235.6|84210.6|84235.4|84210.4|8
1620370440000|2021-05-07 06:54:00|84235.9|84210.9|84239.8|84214.8|84252.2|84218.6|84235.7|84202.2|43
1620370450000|2021-05-07 06:54:10|84239.9|84214.9|84242.6|84217.6|84243.7|84218.7|84239.4|84214.4|31
1620370460000|2021-05-07 06:54:20|84242.7|84217.7|84248.1|84223.1|84248.1|84223.1|84242.7|84217.7|26
1620370470000|2021-05-07 06:54:30|84248.3|84223.3|84245.3|84220.3|84248.3|84223.3|84244.8|84219.8|26
1620370480000|2021-05-07 06:54:40|84245.6|84220.6|84241.2|84216.2|84255.5|84220.6|84240.8|84205.5|26
1620370490000|2021-05-07 06:54:50|84241.4|84216.4|84248.3|84223.3|84248.8|84223.8|84240.8|84215.8|34
1620370500000|2021-05-07 06:55:00|84248.5|84223.5|84247.5|84222.5|84249.3|84224.3|84247.3|84222.3|27
1620370510000|2021-05-07 06:55:10|84246.7|84221.7|84246.9|84221.9|84247.6|84222.6|84246.1|84221.1|15
1620370520000|2021-05-07 06:55:20|84247.1|84222.1|84245.3|84220.3|84247.6|84222.6|84244.2|84219.2|29
1620370530000|2021-05-07 06:55:30|84243.7|84218.7|84249.5|84224.5|84251.7|84226.7|84243|84218|44
1620370540000|2021-05-07 06:55:40|84249.7|84224.7|84249.7|84224.7|84250.4|84225.4|84249|84224|21
1620370550000|2021-05-07 06:55:50|84249.8|84224.8|84252.5|84227.5|84252.5|84227.5|84249.7|84224.7|26
1620370560000|2021-05-07 06:56:00|84252.4|84227.4|84247.6|84222.6|84252.5|84227.5|84247.2|84222.2|32
1620370570000|2021-05-07 06:56:10|84247.5|84222.5|84247.7|84222.7|84248.3|84223.3|84245.4|84220.4|34
1620370580000|2021-05-07 06:56:20|84247.4|84222.4|84247.3|84222.3|84249.8|84224.8|84246.4|84221.4|30
1620370590000|2021-05-07 06:56:30|84248|84223|84241.8|84216.8|84248|84223|84241.8|84216.8|31
1620370600000|2021-05-07 06:56:40|84242.2|84217.2|84244.6|84219.6|84244.6|84219.6|84242.2|84217.2|23
1620370610000|2021-05-07 06:56:50|84245.4|84220.4|84251.3|84226.3|84252|84227|84245.2|84220.2|31
1620370620000|2021-05-07 06:57:00|84251|84226|84247.1|84222.1|84251.6|84226.6|84247.1|84222.1|31
1620370630000|2021-05-07 06:57:10|84247.2|84222.2|84246.8|84221.8|84248|84223|84246.4|84221.4|11
1620370640000|2021-05-07 06:57:20|84243.7|84218.7|84237.7|84187.7|84256.5|84219.3|84220.7|84186.3|52
1620370650000|2021-05-07 06:57:30|84236.7|84186.7|84223.8|84198.8|84239.1|84198.8|84221.6|84185.8|38
1620370660000|2021-05-07 06:57:40|84224.1|84199.1|84248.6|84198.6|84249|84211.1|84222.7|84185.2|28
1620370670000|2021-05-07 06:57:50|84249|84199|84249.9|84199.9|84250.2|84213.5|84236.4|84199|29
1620370680000|2021-05-07 06:58:00|84249.8|84199.8|84236.4|84211.4|84249.8|84212.6|84234.8|84199.8|24
1620370690000|2021-05-07 06:58:10|84236|84211|84237.8|84212.8|84237.8|84212.8|84235.7|84210.7|18
1620370700000|2021-05-07 06:58:20|84238.2|84213.2|84241.7|84216.7|84252.1|84217.7|84236.6|84201.4|40
1620370710000|2021-05-07 06:58:30|84241.3|84216.3|84249|84224|84249|84224|84241.3|84216.3|23
1620370720000|2021-05-07 06:58:40|84249.2|84224.2|84267.5|84217.5|84268.6|84231.1|84249.2|84216.5|26
1620370730000|2021-05-07 06:58:50|84267.4|84217.4|84254.3|84229.3|84267.4|84231.4|84253.4|84217.4|24
1620370740000|2021-05-07 06:59:00|84255.2|84230.2|84254.6|84229.6|84255.9|84230.9|84253.5|84228.5|19
1620370750000|2021-05-07 06:59:10|84254.7|84229.7|84255.3|84230.3|84255.6|84230.6|84254.6|84229.6|19
1620370760000|2021-05-07 06:59:20|84255.2|84230.2|84251.3|84226.3|84256.5|84231.5|84249.5|84224.5|36
1620370770000|2021-05-07 06:59:30|84250.9|84225.9|84249.8|84224.8|84252.5|84227.5|84248.9|84223.9|33
1620370780000|2021-05-07 06:59:40|84250.7|84225.7|84247.7|84222.7|84251|84226|84247.5|84222.5|34
1620370790000|2021-05-07 06:59:50|84248|84223|84243.6|84218.6|84248|84223|84240.4|84215.4|40
1620370800000|2021-05-07 07:00:00|84243.7|84218.7|84234.2|84209.2|84243.7|84218.7|84233.7|84208.7|46
1620370810000|2021-05-07 07:00:10|84235.1|84210.1|84238|84213|84238.2|84213.2|84235.1|84210.1|37
1620370820000|2021-05-07 07:00:20|84237.9|84212.9|84243.5|84218.5|84243.5|84218.5|84237.2|84212.2|42
1620370830000|2021-05-07 07:00:30|84242.6|84217.6|84241.5|84216.5|84244.6|84219.6|84240.2|84215.2|46
1620370840000|2021-05-07 07:00:40|84245|84220|84245.7|84220.7|84247.1|84222.1|84242.1|84217.1|47
1620370850000|2021-05-07 07:00:50|84245.8|84220.8|84246.5|84221.5|84249.5|84224.5|84245.4|84220.4|28
1620370860000|2021-05-07 07:01:00|84246.3|84221.3|84245.1|84220.1|84247.6|84222.6|84244.5|84219.5|36
1620370870000|2021-05-07 07:01:10|84244.8|84219.8|84237.1|84212.1|84244.8|84219.8|84235|84210|47
1620370880000|2021-05-07 07:01:20|84234.9|84209.9|84234.7|84209.7|84240.8|84215.8|84234.4|84209.4|53
1620370890000|2021-05-07 07:01:30|84234.8|84209.8|84234.9|84209.9|84235.2|84210.2|84230.9|84205.9|41
1620370900000|2021-05-07 07:01:40|84233.8|84208.8|84233.6|84208.6|84234.6|84209.6|84232.9|84207.9|42
1620370910000|2021-05-07 07:01:50|84233.4|84208.4|84231.9|84206.9|84235.5|84210.5|84230.1|84205.1|51
1620370920000|2021-05-07 07:02:00|84231.1|84206.1|84233.9|84208.9|84247.5|84211.7|84230.9|84197.5|43
1620370930000|2021-05-07 07:02:10|84234.2|84209.2|84235|84210|84235.4|84210.4|84233.8|84208.8|39
1620370940000|2021-05-07 07:02:20|84235.4|84210.4|84239.3|84214.3|84239.3|84214.3|84234.7|84209.7|32
1620370950000|2021-05-07 07:02:30|84239.2|84214.2|84244|84219|84244.9|84219.9|84238.4|84213.4|34
1620370960000|2021-05-07 07:02:40|84245.3|84220.3|84238.9|84213.9|84245.3|84220.3|84237.8|84212.8|31
1620370970000|2021-05-07 07:02:50|84239.5|84214.5|84237.4|84212.4|84240|84215|84237.3|84212.3|24
1620370980000|2021-05-07 07:03:00|84237.6|84212.6|84237.7|84212.7|84238.5|84213.5|84236.1|84211.1|24
1620370990000|2021-05-07 07:03:10|84238.5|84213.5|84238.1|84213.1|84239|84214|84237.6|84212.6|22
1620371000000|2021-05-07 07:03:20|84239.5|84214.5|84239.1|84214.1|84239.8|84214.8|84238.2|84213.2|18
1620371010000|2021-05-07 07:03:30|84239|84214|84235.6|84210.6|84239.8|84214.8|84235.6|84210.6|39
1620371020000|2021-05-07 07:03:40|84235.1|84210.1|84236.2|84211.2|84236.2|84211.2|84234.4|84209.4|31
1620371030000|2021-05-07 07:03:50|84234.8|84209.8|84222.8|84197.8|84234.8|84209.8|84221.2|84196.2|45
1620371040000|2021-05-07 07:04:00|84221.9|84196.9|84215.5|84190.5|84222|84197|84214.2|84189.2|30
1620371050000|2021-05-07 07:04:10|84214.8|84189.8|84215.8|84190.8|84216.2|84191.2|84213.5|84188.5|30
1620371060000|2021-05-07 07:04:20|84216|84191|84214.3|84189.3|84216.8|84191.8|84213.5|84188.5|34
1620371070000|2021-05-07 07:04:30|84214.2|84189.2|84214.6|84189.6|84215.7|84190.7|84213|84188|33
1620371080000|2021-05-07 07:04:40|84214.4|84189.4|84212.7|84187.7|84214.7|84189.7|84212.2|84187.2|22
1620371090000|2021-05-07 07:04:50|84212.5|84187.5|84211.1|84186.1|84214.1|84189.1|84205.6|84180.6|30
1620371100000|2021-05-07 07:05:00|84212|84187|84214.6|84189.6|84214.9|84189.9|84210.5|84185.5|38
1620371110000|2021-05-07 07:05:10|84214.5|84189.5|84211.5|84186.5|84215|84190|84211|84186|53
1620371120000|2021-05-07 07:05:20|84211.6|84186.6|84212.1|84187.1|84213.1|84188.1|84211.6|84186.6|30
1620371130000|2021-05-07 07:05:30|84212|84187|84212.2|84187.2|84214.6|84189.6|84211.5|84186.5|46
1620371140000|2021-05-07 07:05:40|84212.3|84187.3|84212.6|84187.6|84214.5|84189.5|84208.9|84183.9|47
1620371150000|2021-05-07 07:05:50|84212.7|84187.7|84215.1|84190.1|84216.2|84191.2|84211.7|84186.7|48
1620371160000|2021-05-07 07:06:00|84215.6|84190.6|84214.6|84189.6|84215.9|84190.9|84211.8|84186.8|57
1620371170000|2021-05-07 07:06:10|84214.5|84189.5|84212.4|84187.4|84215|84190|84211.7|84186.7|44
1620371180000|2021-05-07 07:06:20|84212.6|84187.6|84208.5|84183.5|84213.8|84188.8|84208.5|84183.5|40
1620371190000|2021-05-07 07:06:30|84208.4|84183.4|84209.2|84184.2|84210.9|84185.9|84207.9|84182.9|41
1620371200000|2021-05-07 07:06:40|84210|84185|84208|84183|84210|84185|84208|84183|23
1620371210000|2021-05-07 07:06:50|84208.5|84183.5|84216.9|84191.9|84217|84192|84208.5|84183.5|40
1620371220000|2021-05-07 07:07:00|84217|84192|84223|84198|84223.8|84198.8|84216.4|84191.4|39
1620371230000|2021-05-07 07:07:10|84222.6|84197.6|84224.7|84199.7|84225.3|84200.3|84221.3|84196.3|43
1620371240000|2021-05-07 07:07:20|84225.3|84200.3|84224.5|84199.5|84226.4|84201.4|84224.2|84199.2|35
1620371250000|2021-05-07 07:07:30|84224.4|84199.4|84225.6|84200.6|84225.8|84200.8|84223.6|84198.6|12
1620371260000|2021-05-07 07:07:40|84225.5|84200.5|84227.7|84202.7|84232.5|84207.5|84225.5|84200.5|48
1620371270000|2021-05-07 07:07:50|84227.2|84202.2|84237.7|84212.7|84237.7|84212.7|84226.8|84201.8|34
1620371280000|2021-05-07 07:08:00|84237.1|84212.1|84228.7|84203.7|84242.5|84217.5|84228.6|84203.6|57
1620371290000|2021-05-07 07:08:10|84226.8|84201.8|84220|84195|84226.8|84201.8|84219.8|84194.8|40
1620371300000|2021-05-07 07:08:20|84220.2|84195.2|84221|84196|84221|84196|84219|84194|32
1620371310000|2021-05-07 07:08:30|84221.1|84196.1|84208.1|84183.1|84221.6|84196.6|84208.1|84183.1|29
1620371320000|2021-05-07 07:08:40|84208|84183|84208.3|84183.3|84209.4|84184.4|84202.1|84177.1|38
1620371330000|2021-05-07 07:08:50|84207.8|84182.8|84206.1|84181.1|84207.9|84182.9|84205.5|84180.5|19
1620371340000|2021-05-07 07:09:00|84206.4|84181.4|84205.3|84180.3|84207.5|84182.5|84204.4|84179.4|26
1620371350000|2021-05-07 07:09:10|84206.9|84181.9|84202.8|84177.8|84206.9|84181.9|84202.7|84177.7|23
1620371360000|2021-05-07 07:09:20|84202.9|84177.9|84210.1|84185.1|84223.9|84187.3|84202.9|84172.8|38
1620371370000|2021-05-07 07:09:30|84209.5|84184.5|84210.7|84185.7|84211.1|84186.1|84208|84183|31
1620371380000|2021-05-07 07:09:40|84210|84185|84211.7|84186.7|84214.6|84189.6|84208.6|84183.6|33
1620371390000|2021-05-07 07:09:50|84211.9|84186.9|84212.5|84187.5|84212.9|84187.9|84207.5|84182.5|60
1620371400000|2021-05-07 07:10:00|84212.4|84187.4|84203.3|84178.3|84212.4|84187.4|84203.2|84178.2|47
1620371410000|2021-05-07 07:10:10|84202.9|84177.9|84203.3|84178.3|84205.6|84180.6|84202.3|84177.3|36
1620371420000|2021-05-07 07:10:20|84203.4|84178.4|84198.6|84173.6|84207.3|84182.3|84197.9|84172.9|42
1620371430000|2021-05-07 07:10:30|84197.6|84172.6|84203.1|84178.1|84204.3|84179.3|84197.2|84172.2|51
1620371440000|2021-05-07 07:10:40|84202.6|84177.6|84206|84181|84206.5|84181.5|84201.1|84176.1|34
1620371450000|2021-05-07 07:10:50|84206.1|84181.1|84205.9|84180.9|84207.6|84182.6|84205.6|84180.6|44
1620371460000|2021-05-07 07:11:00|84206.1|84181.1|84204.3|84179.3|84210.2|84185.2|84200.6|84175.6|45
1620371470000|2021-05-07 07:11:10|84205.6|84180.6|84197.4|84172.4|84205.6|84180.6|84196.4|84171.4|41
1620371480000|2021-05-07 07:11:20|84197.6|84172.6|84195.5|84170.5|84197.6|84172.6|84195.1|84170.1|33
1620371490000|2021-05-07 07:11:30|84197.6|84172.6|84197.8|84172.8|84204|84176.8|84182.2|84154|62
1620371500000|2021-05-07 07:11:40|84197.9|84172.9|84197.8|84172.8|84199|84174|84196.2|84171.2|34
1620371510000|2021-05-07 07:11:50|84197.4|84172.4|84196.2|84171.2|84199.8|84174.8|84196.2|84171.2|40
1620371520000|2021-05-07 07:12:00|84196|84171|84196.2|84171.2|84201|84172.1|84188.8|84150.6|53
1620371530000|2021-05-07 07:12:10|84196|84171|84191.8|84166.8|84204.8|84171|84190.9|84153.7|29
1620371540000|2021-05-07 07:12:20|84191.4|84166.4|84183.9|84158.9|84192.3|84167.3|84183.6|84158.6|43
1620371550000|2021-05-07 07:12:30|84184.2|84159.2|84181.3|84156.3|84191.6|84166.6|84179.7|84154.7|49
1620371560000|2021-05-07 07:12:40|84180.8|84155.8|84180.9|84155.9|84182.5|84157.5|84179.8|84154.8|35
1620371570000|2021-05-07 07:12:50|84181.4|84156.4|84180.5|84155.5|84181.4|84156.4|84180.4|84155.4|20
1620371580000|2021-05-07 07:13:00|84180.4|84155.4|84183.3|84158.3|84184.2|84159.2|84179.3|84154.3|37
1620371590000|2021-05-07 07:13:10|84182.9|84157.9|84174.6|84149.6|84183.5|84158.5|84173.5|84148.5|41
1620371600000|2021-05-07 07:13:20|84174.7|84149.7|84174.7|84149.7|84175.5|84150.5|84174.5|84149.5|13
1620371610000|2021-05-07 07:13:30|84174.1|84149.1|84172.3|84147.3|84174.8|84149.8|84171.9|84146.9|23
1620371620000|2021-05-07 07:13:40|84172.2|84147.2|84166.4|84141.4|84174.1|84149.1|84164.8|84139.8|43
1620371630000|2021-05-07 07:13:50|84166.3|84141.3|84172.5|84147.5|84174|84149|84163|84138|53
1620371640000|2021-05-07 07:14:00|84172.4|84147.4|84164|84139|84178.6|84147.4|84161.4|84128.6|59
1620371650000|2021-05-07 07:14:10|84165.7|84140.7|84136.9|84086.9|84165.7|84140.7|84126.2|84086.9|75
1620371660000|2021-05-07 07:14:20|84122.6|84097.6|84085.8|84035.8|84122.6|84097.6|84070.4|84034.1|62
1620371670000|2021-05-07 07:14:30|84087.1|84037.1|84093.4|84043.4|84111.5|84061.5|84087.1|84037.1|76
1620371680000|2021-05-07 07:14:40|84095.5|84045.5|84094.4|84044.4|84106.2|84056.2|84092.1|84042.1|73
1620371690000|2021-05-07 07:14:50|84093.9|84043.9|84070.6|84020.6|84096.2|84046.2|84061|84011|73
1620371700000|2021-05-07 07:15:00|84072.9|84022.9|84079.8|84029.8|84084.3|84034.3|84072.9|84022.9|77
1620371710000|2021-05-07 07:15:10|84080.9|84030.9|84086|84036|84088.3|84038.3|84077.4|84027.4|70
1620371720000|2021-05-07 07:15:20|84083.8|84033.8|84082.8|84032.8|84091.9|84051.1|84069.1|84025.2|73
1620371730000|2021-05-07 07:15:30|84082.1|84032.1|84079|84029|84085.8|84035.8|84057.9|84016.9|77
1620371740000|2021-05-07 07:15:40|84062.9|84037.9|84051.2|84026.2|84079.2|84041.4|84050.3|84015.2|74
1620371750000|2021-05-07 07:15:50|84054|84029|84046.3|83996.3|84067.4|84029|84036.9|83994.8|68
1620371760000|2021-05-07 07:16:00|84047.1|83997.1|84027.2|83977.2|84047.4|84006.1|84019.9|83970.7|77
1620371770000|2021-05-07 07:16:10|84024.8|83974.8|84042.5|83992.5|84043.5|84004.5|84017.9|83974.5|78
1620371780000|2021-05-07 07:16:20|84043.1|83993.1|84041.9|83991.9|84049.4|83999.4|84036.4|83986.4|72
1620371790000|2021-05-07 07:16:30|84040.6|83990.6|84056.9|84006.9|84057.2|84015.4|84038.9|83989.9|73
1620371800000|2021-05-07 07:16:40|84057.8|84007.8|84066.5|84016.5|84071|84031.8|84053|84007.8|67
1620371810000|2021-05-07 07:16:50|84065.2|84015.2|84087.2|84037.2|84087.2|84045.8|84062.2|84015.2|68
1620371820000|2021-05-07 07:17:00|84089.1|84039.1|84084.8|84059.8|84099.1|84059.8|84071.8|84036.5|65
1620371830000|2021-05-07 07:17:10|84084.9|84059.9|84108.9|84058.9|84110.9|84073.9|84084|84047.1|69
1620371840000|2021-05-07 07:17:20|84110|84060|84113.6|84063.6|84114.5|84076.1|84096.3|84059.1|64
1620371850000|2021-05-07 07:17:30|84113.8|84063.8|84102|84052|84118.9|84080.8|84090.5|84052|57
1620371860000|2021-05-07 07:17:40|84089.9|84064.9|84083.7|84058.7|84105.4|84069.7|84083.7|84052.7|70
1620371870000|2021-05-07 07:17:50|84081|84056|84080.1|84030.1|84081.6|84056|84067.9|84029.8|54
1620371880000|2021-05-07 07:18:00|84080|84030|84072.5|84047.5|84082.6|84053.2|84068.8|84030|65
1620371890000|2021-05-07 07:18:10|84072.3|84047.3|84063.5|84038.5|84079.4|84047.6|84062.9|84027|54
1620371900000|2021-05-07 07:18:20|84077.4|84027.4|84071.5|84046.5|84085.6|84046.5|84066.3|84026.4|54
1620371910000|2021-05-07 07:18:30|84071.6|84046.6|84087.7|84037.7|84089|84050.6|84071.4|84035.9|53
1620371920000|2021-05-07 07:18:40|84087.3|84037.3|84085|84035|84090.2|84051.1|84067.1|84030.6|47
1620371930000|2021-05-07 07:18:50|84085.5|84035.5|84084.6|84059.6|84102.2|84065|84082|84035.5|53
1620371940000|2021-05-07 07:19:00|84085.3|84060.3|84089.2|84064.2|84102.3|84064.7|84085.2|84049.9|49
1620371950000|2021-05-07 07:19:10|84088.5|84063.5|84083.7|84058.7|84100.5|84064|84082.2|84046|39
1620371960000|2021-05-07 07:19:20|84084.7|84059.7|84077.8|84052.8|84096.1|84059.9|84077.8|84043.3|38
1620371970000|2021-05-07 07:19:30|84074.5|84049.5|84095.9|84045.9|84096|84057|84073.8|84040.8|36
1620371980000|2021-05-07 07:19:40|84094.6|84044.6|84083.1|84058.1|84095.5|84060.4|84078.3|84041.9|51
1620371990000|2021-05-07 07:19:50|84083.7|84058.7|84083.1|84058.1|84093.2|84058.8|84077.8|84040.8|52
1620372000000|2021-05-07 07:20:00|84082.3|84057.3|84085.5|84060.5|84094.3|84060.5|84077.7|84044|44
1620372010000|2021-05-07 07:20:10|84086.6|84061.6|84102.2|84052.2|84102.5|84065.3|84084.9|84051.1|48
1620372020000|2021-05-07 07:20:20|84102.9|84052.9|84092.8|84067.8|84107.7|84071.9|84091.4|84052.9|39
1620372030000|2021-05-07 07:20:30|84089.9|84064.9|84096.1|84071.1|84110.7|84071.8|84088.8|84057.1|49
1620372040000|2021-05-07 07:20:40|84096.6|84071.6|84103.8|84078.8|84104.5|84079.5|84095.4|84070.4|59
1620372050000|2021-05-07 07:20:50|84103.5|84078.5|84103.4|84078.4|84117.9|84079.6|84101.6|84067.2|44
1620372060000|2021-05-07 07:21:00|84102.7|84077.7|84104.8|84079.8|84116.4|84079.8|84101.6|84065.7|45
1620372070000|2021-05-07 07:21:10|84104.5|84079.5|84109.7|84084.7|84123.4|84085.1|84104.5|84068.5|41
1620372080000|2021-05-07 07:21:20|84109.4|84084.4|84109.7|84084.7|84124.7|84092.9|84109|84072.3|65
1620372090000|2021-05-07 07:21:30|84112.6|84087.6|84111.5|84086.5|84127.7|84092.6|84110.2|84076.6|58
1620372100000|2021-05-07 07:21:40|84113.9|84088.9|84113.9|84088.9|84119|84094|84112.9|84087.9|60
1620372110000|2021-05-07 07:21:50|84112.6|84087.6|84112.1|84087.1|84125.3|84088.9|84109.9|84072.4|53
1620372120000|2021-05-07 07:22:00|84112.9|84087.9|84105.9|84080.9|84113.1|84088.1|84105.9|84080.9|48
1620372130000|2021-05-07 07:22:10|84106|84081|84097|84072|84107.5|84082.5|84095.6|84070.6|46
1620372140000|2021-05-07 07:22:20|84096.7|84071.7|84092|84067|84107.8|84073.8|84089.8|84057.8|55
1620372150000|2021-05-07 07:22:30|84092.1|84067.1|84078.6|84053.6|84092.2|84067.2|84078.5|84053.5|51
1620372160000|2021-05-07 07:22:40|84080.6|84055.6|84073.8|84048.8|84080.6|84055.6|84071|84046|63
1620372170000|2021-05-07 07:22:50|84073.6|84048.6|84070.1|84045.1|84090.4|84053.5|84068.3|84036.9|58
1620372180000|2021-05-07 07:23:00|84069.8|84044.8|84070.4|84045.4|84083.7|84045.9|84066.4|84031|43
1620372190000|2021-05-07 07:23:10|84085|84035|84076.7|84051.7|84088.1|84051.7|84073.5|84035|47
1620372200000|2021-05-07 07:23:20|84076.8|84051.8|84071.8|84046.8|84077.6|84052.6|84071.6|84046.6|31
1620372210000|2021-05-07 07:23:30|84071.9|84046.9|84081.2|84056.2|84093.7|84056.3|84071.3|84042.8|48
1620372220000|2021-05-07 07:23:40|84080.9|84055.9|84094.1|84069.1|84111.2|84075.2|84080.9|84050.2|61
1620372230000|2021-05-07 07:23:50|84094|84069|84095.4|84070.4|84106|84070.6|84088.6|84056|41
1620372240000|2021-05-07 07:24:00|84095.5|84070.5|84096|84071|84096.3|84071.3|84092|84067|51
1620372250000|2021-05-07 07:24:10|84095.8|84070.8|84099.6|84074.6|84100.2|84075.2|84095.8|84070.8|48
1620372260000|2021-05-07 07:24:20|84099.5|84074.5|84102.1|84077.1|84104.7|84079.7|84099.5|84074.5|38
1620372270000|2021-05-07 07:24:30|84101.4|84076.4|84095.8|84070.8|84101.4|84076.4|84093.7|84068.7|45
1620372280000|2021-05-07 07:24:40|84096|84071|84101.7|84076.7|84103.5|84078.5|84092.2|84067.2|52
1620372290000|2021-05-07 07:24:50|84101.6|84076.6|84101.6|84076.6|84104.1|84079.1|84101.6|84076.6|49
1620372300000|2021-05-07 07:25:00|84102|84077|84104|84079|84104|84079|84100.4|84075.4|42
1620372310000|2021-05-07 07:25:10|84103.5|84078.5|84110.6|84085.6|84111.3|84086.3|84103.5|84078.5|29
1620372320000|2021-05-07 07:25:20|84124.1|84074.1|84096.7|84071.7|84124.1|84085.5|84094.3|84069.3|42
1620372330000|2021-05-07 07:25:30|84096.3|84071.3|84103.4|84078.4|84106.6|84081.6|84095.3|84070.3|61
1620372340000|2021-05-07 07:25:40|84103.9|84078.9|84095.8|84070.8|84103.9|84078.9|84093.2|84068.2|62
1620372350000|2021-05-07 07:25:50|84095.9|84070.9|84099.7|84074.7|84100.9|84075.9|84091.9|84066.9|57
1620372360000|2021-05-07 07:26:00|84101.1|84076.1|84105.6|84080.6|84107|84082|84099.1|84074.1|62
1620372370000|2021-05-07 07:26:10|84106.1|84081.1|84110|84085|84122|84086.2|84102.7|84069.1|57
1620372380000|2021-05-07 07:26:20|84110.2|84085.2|84109.7|84084.7|84111.3|84086.3|84109.3|84084.3|28
1620372390000|2021-05-07 07:26:30|84109.8|84084.8|84113.5|84088.5|84114.7|84089.7|84107.1|84082.1|43
1620372400000|2021-05-07 07:26:40|84114.2|84089.2|84109.2|84084.2|84127.8|84091.6|84109.2|84076.5|48
1620372410000|2021-05-07 07:26:50|84107.2|84082.2|84107|84082|84107.7|84082.7|84105.1|84080.1|32
1620372420000|2021-05-07 07:27:00|84107.3|84082.3|84109.4|84084.4|84120.8|84086.7|84102.7|84066.4|53
1620372430000|2021-05-07 07:27:10|84109.1|84084.1|84101|84076|84110.5|84085.5|84101|84076|47
1620372440000|2021-05-07 07:27:20|84100.9|84075.9|84106.7|84081.7|84106.7|84081.7|84100.9|84075.9|28
1620372450000|2021-05-07 07:27:30|84106.5|84081.5|84109.1|84084.1|84109.6|84084.6|84105.2|84080.2|38
1620372460000|2021-05-07 07:27:40|84109|84084|84107.8|84082.8|84109|84084|84107.8|84082.8|26
1620372470000|2021-05-07 07:27:50|84108.1|84083.1|84105.8|84080.8|84108.2|84083.2|84105.8|84080.8|31
1620372480000|2021-05-07 07:28:00|84105.4|84080.4|84108.9|84083.9|84108.9|84083.9|84105.4|84080.4|30
1620372490000|2021-05-07 07:28:10|84108.8|84083.8|84107.6|84082.6|84109.1|84084.1|84107.2|84082.2|22
1620372500000|2021-05-07 07:28:20|84107.7|84082.7|84113.7|84063.7|84114.1|84084.2|84101|84063|34
1620372510000|2021-05-07 07:28:30|84113.2|84063.2|84102|84077|84114.4|84077.2|84099.7|84062.8|42
1620372520000|2021-05-07 07:28:40|84102.3|84077.3|84121.2|84071.2|84127.8|84088.4|84101.7|84067.8|56
1620372530000|2021-05-07 07:28:50|84121.7|84071.7|84112.2|84087.2|84125.2|84087.6|84108.7|84071.7|36
1620372540000|2021-05-07 07:29:00|84111.9|84086.9|84110.5|84085.5|84111.9|84086.9|84109.3|84084.3|33
1620372550000|2021-05-07 07:29:10|84110.3|84085.3|84114.1|84089.1|84116.3|84091.3|84109.3|84084.3|45
1620372560000|2021-05-07 07:29:20|84114.6|84089.6|84115.5|84090.5|84128.6|84093.7|84114.6|84077.6|32
1620372570000|2021-05-07 07:29:30|84115.7|84090.7|84117.5|84092.5|84129|84095.9|84113.3|84079|43
1620372580000|2021-05-07 07:29:40|84131.1|84081.1|84110.6|84085.6|84131.1|84093.1|84110.6|84074|42
1620372590000|2021-05-07 07:29:50|84110.5|84085.5|84118.1|84093.1|84127.3|84093.3|84110.4|84076.5|43
1620372600000|2021-05-07 07:30:00|84118.2|84093.2|84134.6|84084.6|84136.2|84098.9|84117.5|84083.8|45
1620372610000|2021-05-07 07:30:10|84134.5|84084.5|84112.4|84087.4|84137.4|84101|84112.4|84076.1|52
1620372620000|2021-05-07 07:30:20|84113.2|84088.2|84118.2|84093.2|84129.7|84093.5|84113|84075.1|55
1620372630000|2021-05-07 07:30:30|84118.6|84093.6|84116.5|84091.5|84131.1|84094.6|84116.5|84080.1|45
1620372640000|2021-05-07 07:30:40|84116.4|84091.4|84128|84078|84129.4|84092.3|84116.4|84077.1|30
1620372650000|2021-05-07 07:30:50|84115|84090|84115.5|84090.5|84125.7|84090.8|84112.5|84074.7|41
1620372660000|2021-05-07 07:31:00|84115.6|84090.6|84119.3|84094.3|84128.5|84094.3|84112.5|84075|49
1620372670000|2021-05-07 07:31:10|84119.1|84094.1|84128.6|84078.6|84133.1|84094.3|84119.1|84078.6|32
1620372680000|2021-05-07 07:31:20|84129.6|84079.6|84130.5|84080.5|84133.3|84093.3|84118.2|84079.6|38
1620372690000|2021-05-07 07:31:30|84131.5|84081.5|84129.2|84104.2|84143.2|84104.4|84123.8|84081.3|49
1620372700000|2021-05-07 07:31:40|84129|84104|84136.7|84086.7|84138.6|84104|84120.3|84082.2|51
1620372710000|2021-05-07 07:31:50|84137.2|84087.2|84136.4|84086.4|84138.4|84101.9|84123.4|84083.9|47
1620372720000|2021-05-07 07:32:00|84136.3|84086.3|84132.1|84082.1|84136.8|84086.8|84128.1|84078.1|47
1620372730000|2021-05-07 07:32:10|84132.2|84082.2|84135.5|84085.5|84137|84100.6|84118.4|84080.3|52
1620372740000|2021-05-07 07:32:20|84135.3|84085.3|84140.5|84090.5|84143.2|84104.9|84128.5|84085.3|58
1620372750000|2021-05-07 07:32:30|84140.4|84090.4|84134.9|84109.9|84148.4|84110.2|84133.1|84089.3|42
1620372760000|2021-05-07 07:32:40|84135.1|84110.1|84134.7|84109.7|84135.1|84110.1|84133.5|84108.5|33
1620372770000|2021-05-07 07:32:50|84135|84110|84130|84105|84135.8|84110.8|84129.1|84104.1|43
1620372780000|2021-05-07 07:33:00|84128.7|84103.7|84131.3|84106.3|84144.3|84106.3|84127.8|84091.6|44
1620372790000|2021-05-07 07:33:10|84131.5|84106.5|84134.2|84109.2|84146.3|84109.9|84131.1|84094.6|37
1620372800000|2021-05-07 07:33:20|84134.3|84109.3|84134.7|84109.7|84135|84110|84134.1|84109.1|21
1620372810000|2021-05-07 07:33:30|84134.6|84109.6|84131.7|84106.7|84134.8|84109.8|84130.5|84105.5|33
1620372820000|2021-05-07 07:33:40|84132.5|84107.5|84136.4|84111.4|84137.4|84112.4|84132.5|84107.5|41
1620372830000|2021-05-07 07:33:50|84136.2|84111.2|84136.9|84111.9|84137.8|84112.8|84136|84111|27
1620372840000|2021-05-07 07:34:00|84137.1|84112.1|84131|84106|84144.5|84112.1|84130.2|84094.5|37
1620372850000|2021-05-07 07:34:10|84131.7|84106.7|84125.6|84100.6|84141.6|84106.7|84125.2|84091.5|39
1620372860000|2021-05-07 07:34:20|84124.1|84099.1|84119.4|84094.4|84126.7|84101.7|84119.2|84094.2|58
1620372870000|2021-05-07 07:34:30|84117.3|84092.3|84119.3|84094.3|84119.3|84094.3|84107.6|84082.6|61
1620372880000|2021-05-07 07:34:40|84119|84094|84114.8|84089.8|84119.4|84094.4|84113.5|84088.5|48
1620372890000|2021-05-07 07:34:50|84114.4|84089.4|84112.8|84087.8|84114.4|84089.4|84107.2|84082.2|47
1620372900000|2021-05-07 07:35:00|84112.7|84087.7|84113.9|84088.9|84126.9|84091.5|84110.9|84076.9|59
1620372910000|2021-05-07 07:35:10|84114.3|84089.3|84101.4|84076.4|84114.5|84089.5|84101.4|84076.4|43
1620372920000|2021-05-07 07:35:20|84101.2|84076.2|84105.6|84080.6|84106.6|84081.6|84101.2|84076.2|48
1620372930000|2021-05-07 07:35:30|84105.9|84080.9|84102.3|84077.3|84106.3|84081.3|84101.6|84076.6|42
1620372940000|2021-05-07 07:35:40|84102.4|84077.4|84109.3|84084.3|84110.5|84085.5|84102|84077|46
1620372950000|2021-05-07 07:35:50|84109.2|84084.2|84109.9|84084.9|84110.5|84085.5|84106|84081|45
1620372960000|2021-05-07 07:36:00|84110.7|84085.7|84116.5|84091.5|84117.6|84092.6|84109.8|84084.8|45
1620372970000|2021-05-07 07:36:10|84116.7|84091.7|84113.6|84088.6|84116.7|84091.7|84112.4|84087.4|42
1620372980000|2021-05-07 07:36:20|84114.1|84089.1|84123.3|84098.3|84127.5|84102.5|84113.5|84088.5|46
1620372990000|2021-05-07 07:36:30|84122.5|84097.5|84123.5|84098.5|84124.7|84099.7|84122.1|84097.1|41
1620373000000|2021-05-07 07:36:40|84123.1|84098.1|84121.4|84096.4|84123.1|84098.1|84120|84095|42
1620373010000|2021-05-07 07:36:50|84121.6|84096.6|84121.3|84096.3|84121.6|84096.6|84121.2|84096.2|16
1620373020000|2021-05-07 07:37:00|84120.9|84095.9|84120.6|84095.6|84121.2|84096.2|84120.4|84095.4|26
1620373030000|2021-05-07 07:37:10|84120.5|84095.5|84121.1|84096.1|84121.3|84096.3|84120.2|84095.2|23
1620373040000|2021-05-07 07:37:20|84121|84096|84127.3|84102.3|84128.3|84103.3|84119.9|84094.9|51
1620373050000|2021-05-07 07:37:30|84127.4|84102.4|84130.4|84105.4|84134.1|84109.1|84123|84098|41
1620373060000|2021-05-07 07:37:40|84130.7|84105.7|84130.1|84105.1|84132.8|84107.8|84129.9|84104.9|42
1620373070000|2021-05-07 07:37:50|84131.4|84106.4|84130|84105|84147.5|84109|84129.2|84096.5|35
1620373080000|2021-05-07 07:38:00|84130.2|84105.2|84127.9|84102.9|84130.3|84105.3|84127.1|84102.1|31
1620373090000|2021-05-07 07:38:10|84128.1|84103.1|84111.3|84086.3|84128.3|84103.3|84110.9|84085.9|33
1620373100000|2021-05-07 07:38:20|84111.4|84086.4|84108.7|84083.7|84113.2|84088.2|84106.2|84081.2|54
1620373110000|2021-05-07 07:38:30|84109.1|84084.1|84118|84068|84118|84085.1|84105.4|84068|48
1620373120000|2021-05-07 07:38:40|84118.2|84068.2|84109.6|84084.6|84118.2|84084.7|84106|84068.2|33
1620373130000|2021-05-07 07:38:50|84109.2|84084.2|84100|84075|84109.3|84084.3|84097.9|84072.9|43
1620373140000|2021-05-07 07:39:00|84100.1|84075.1|84098.9|84073.9|84100.9|84075.9|84098.5|84073.5|50
1620373150000|2021-05-07 07:39:10|84098.7|84073.7|84101.6|84076.6|84103.5|84078.5|84098.5|84073.5|34
1620373160000|2021-05-07 07:39:20|84102.1|84077.1|84101.5|84076.5|84106.9|84081.9|84095.2|84070.2|42
1620373170000|2021-05-07 07:39:30|84101.2|84076.2|84099.8|84074.8|84107|84082|84098.6|84073.6|51
1620373180000|2021-05-07 07:39:40|84098|84073|84099.5|84074.5|84102.9|84077.9|84096.7|84071.7|44
1620373190000|2021-05-07 07:39:50|84098.6|84073.6|84092.5|84067.5|84100.4|84075.4|84091.4|84066.4|42
1620373200000|2021-05-07 07:40:00|84091.4|84066.4|84100.5|84075.5|84100.9|84075.9|84088.3|84063.3|69
1620373210000|2021-05-07 07:40:10|84100.3|84075.3|84102.8|84077.8|84103.3|84078.3|84097.3|84072.3|61
1620373220000|2021-05-07 07:40:20|84102.3|84077.3|84094.9|84069.9|84113.1|84077.3|84093.6|84063.1|44
1620373230000|2021-05-07 07:40:30|84095|84070|84095.8|84070.8|84096.3|84071.3|84094.9|84069.9|34
1620373240000|2021-05-07 07:40:40|84095.6|84070.6|84099.9|84074.9|84099.9|84074.9|84095.4|84070.4|24
1620373250000|2021-05-07 07:40:50|84098.6|84073.6|84103.9|84078.9|84106.9|84081.9|84098.5|84073.5|36
1620373260000|2021-05-07 07:41:00|84102.5|84077.5|84104.4|84079.4|84106.3|84081.3|84098.2|84073.2|47
1620373270000|2021-05-07 07:41:10|84105.8|84080.8|84106|84081|84107.3|84082.3|84104.8|84079.8|24
1620373280000|2021-05-07 07:41:20|84106.1|84081.1|84114.6|84089.6|84116.6|84091.6|84106.1|84081.1|45
1620373290000|2021-05-07 07:41:30|84113.8|84088.8|84100.6|84075.6|84113.8|84088.8|84094.8|84069.8|68
1620373300000|2021-05-07 07:41:40|84101.2|84076.2|84107.5|84082.5|84124.4|84089.5|84100.3|84074.4|61
1620373310000|2021-05-07 07:41:50|84107.3|84082.3|84109.4|84084.4|84110.2|84085.2|84107.3|84082.3|51
1620373320000|2021-05-07 07:42:00|84109.7|84084.7|84109.4|84084.4|84120.9|84089.6|84106|84070.9|54
1620373330000|2021-05-07 07:42:10|84111.5|84086.5|84117.9|84092.9|84118|84093|84109|84084|42
1620373340000|2021-05-07 07:42:20|84117.8|84092.8|84128.7|84078.7|84129.3|84092.9|84116.3|84078.3|35
1620373350000|2021-05-07 07:42:30|84128.8|84078.8|84108.4|84083.4|84129|84090|84107.2|84069.7|42
1620373360000|2021-05-07 07:42:40|84108.5|84083.5|84099.7|84074.7|84113|84083.5|84099.4|84061.2|46
1620373370000|2021-05-07 07:42:50|84099.5|84074.5|84098.1|84073.1|84117.4|84078.7|84098.1|84066|41
1620373380000|2021-05-07 07:43:00|84099.4|84074.4|84102.7|84077.7|84103.5|84078.5|84098|84073|35
1620373390000|2021-05-07 07:43:10|84102.9|84077.9|84098.8|84073.8|84103.4|84078.4|84098.1|84073.1|30
1620373400000|2021-05-07 07:43:20|84099.5|84074.5|84098.4|84073.4|84099.5|84074.5|84090.7|84065.7|39
1620373410000|2021-05-07 07:43:30|84111|84061|84097.6|84072.6|84111.5|84074|84097.6|84058.9|26
1620373420000|2021-05-07 07:43:40|84096.6|84071.6|84094.8|84069.8|84108.2|84071.6|84094.2|84056.7|22
1620373430000|2021-05-07 07:43:50|84094.9|84069.9|84101.1|84076.1|84113.8|84076.1|84094.3|84061.5|34
1620373440000|2021-05-07 07:44:00|84100.2|84075.2|84095|84070|84100.8|84075.8|84095|84070|31
1620373450000|2021-05-07 07:44:10|84095.1|84070.1|84094.7|84069.7|84096.7|84071.7|84093.3|84068.3|34
1620373460000|2021-05-07 07:44:20|84095.1|84070.1|84094.7|84069.7|84095.5|84070.5|84094.1|84069.1|26
1620373470000|2021-05-07 07:44:30|84094.4|84069.4|84094.4|84069.4|84094.7|84069.7|84093.5|84068.5|22
1620373480000|2021-05-07 07:44:40|84094.6|84069.6|84092.7|84067.7|84100|84075|84091|84066|40
1620373490000|2021-05-07 07:44:50|84092.8|84067.8|84092.9|84067.9|84093.2|84068.2|84090.7|84065.7|25
1620373500000|2021-05-07 07:45:00|84093.3|84068.3|84075.4|84050.4|84093.3|84068.3|84073.9|84048.9|48
1620373510000|2021-05-07 07:45:10|84075.6|84050.6|84090.9|84040.9|84090.9|84052.2|84070.6|84034.7|42
1620373520000|2021-05-07 07:45:20|84090.7|84040.7|84085.8|84060.8|84097.5|84061.4|84081.7|84040.7|51
1620373530000|2021-05-07 07:45:30|84085.9|84060.9|84084.4|84059.4|84100.4|84063.2|84084.1|84046.6|27
1620373540000|2021-05-07 07:45:40|84084.5|84059.5|84077.5|84052.5|84093.1|84059.7|84077.2|84040|37
1620373550000|2021-05-07 07:45:50|84077.4|84052.4|84073.6|84048.6|84089.6|84052.4|84072.5|84038.4|40
1620373560000|2021-05-07 07:46:00|84073.8|84048.8|84073.2|84048.2|84084.1|84050.7|84070.7|84031.1|45
1620373570000|2021-05-07 07:46:10|84073.1|84048.1|84085.8|84060.8|84086.5|84061.5|84073.1|84048.1|50
1620373580000|2021-05-07 07:46:20|84086.2|84061.2|84082.5|84057.5|84099.1|84062.3|84082.2|84047.4|48
1620373590000|2021-05-07 07:46:30|84082.6|84057.6|84084.8|84059.8|84087|84062|84082.3|84057.3|45
1620373600000|2021-05-07 07:46:40|84084.9|84059.9|84082.9|84057.9|84086.2|84061.2|84082.9|84057.9|49
1620373610000|2021-05-07 07:46:50|84082.8|84057.8|84097.5|84047.5|84097.5|84060|84080.6|84047.5|41
1620373620000|2021-05-07 07:47:00|84096.7|84046.7|84098.6|84048.6|84098.6|84057.8|84081.4|84044.6|41
1620373630000|2021-05-07 07:47:10|84098.1|84048.1|84084.4|84034.4|84098.1|84068.3|84073.2|84034.4|58
1620373640000|2021-05-07 07:47:20|84084.3|84034.3|84071.8|84046.8|84088.4|84048.2|84066.9|84029.7|48
1620373650000|2021-05-07 07:47:30|84071.9|84046.9|84092.3|84067.3|84092.7|84067.7|84071.2|84036.9|54
1620373660000|2021-05-07 07:47:40|84092.9|84067.9|84085.3|84060.3|84097.7|84072.7|84083.3|84058.3|55
1620373670000|2021-05-07 07:47:50|84085.4|84060.4|84089|84064|84109.8|84071.9|84085.4|84053|57
1620373680000|2021-05-07 07:48:00|84089.7|84064.7|84084.5|84034.5|84100.4|84064.7|84071|84033.7|56
1620373690000|2021-05-07 07:48:10|84084.2|84034.2|84085.3|84060.3|84096.5|84060.3|84076.8|84034.2|45
1620373700000|2021-05-07 07:48:20|84087.6|84062.6|84087.4|84062.4|84089.2|84064.2|84085.4|84060.4|38
1620373710000|2021-05-07 07:48:30|84087.3|84062.3|84088.4|84038.4|84093|84062.4|84075.6|84038.1|43
1620373720000|2021-05-07 07:48:40|84087.4|84037.4|84079.1|84054.1|84092|84057|84074.2|84037.1|50
1620373730000|2021-05-07 07:48:50|84079.2|84054.2|84075.5|84050.5|84079.6|84054.6|84072.9|84047.9|47
1620373740000|2021-05-07 07:49:00|84075.3|84050.3|84075.9|84050.9|84091.9|84055|84075.1|84036.3|46
1620373750000|2021-05-07 07:49:10|84074.8|84049.8|84071.2|84046.2|84086.8|84049.8|84070.3|84035.1|39
1620373760000|2021-05-07 07:49:20|84071.3|84046.3|84080.7|84055.7|84091.3|84055.7|84070.7|84037.1|44
1620373770000|2021-05-07 07:49:30|84080.3|84055.3|84074|84049|84090.1|84055.3|84072.5|84039|48
1620373780000|2021-05-07 07:49:40|84073.9|84048.9|84074.4|84049.4|84074.8|84049.8|84073.9|84048.9|32
1620373790000|2021-05-07 07:49:50|84074.5|84049.5|84075|84050|84090|84052.2|84074.1|84038.7|28
1620373800000|2021-05-07 07:50:00|84074.5|84049.5|84075.2|84050.2|84076|84051|84074.1|84049.1|19
1620373810000|2021-05-07 07:50:10|84074.9|84049.9|84089.7|84039.7|84090.6|84053.6|84074.7|84037.7|29
1620373820000|2021-05-07 07:50:20|84090.2|84040.2|84079.7|84054.7|84092.7|84055.5|84071.9|84039.8|36
1620373830000|2021-05-07 07:50:30|84079.3|84054.3|84079.5|84054.5|84080.2|84055.2|84078.1|84053.1|23
1620373840000|2021-05-07 07:50:40|84080.1|84055.1|84079.6|84054.6|84080.1|84055.1|84079.1|84054.1|20
1620373850000|2021-05-07 07:50:50|84079.8|84054.8|84078.7|84053.7|84080|84055|84078.7|84053.7|13
1620373860000|2021-05-07 07:51:00|84078.6|84053.6|84071.7|84046.7|84079.1|84054.1|84071.3|84046.3|30
1620373870000|2021-05-07 07:51:10|84071.6|84046.6|84070.8|84045.8|84072.1|84047.1|84070.7|84045.7|23
1620373880000|2021-05-07 07:51:20|84071|84046|84071.5|84046.5|84071.6|84046.6|84070.2|84045.2|20
1620373890000|2021-05-07 07:51:30|84071.3|84046.3|84072.3|84047.3|84072.4|84047.4|84070.7|84045.7|24
1620373900000|2021-05-07 07:51:40|84071|84046|84070.7|84045.7|84084.9|84048|84069.9|84033.3|29
1620373910000|2021-05-07 07:51:50|84071|84046|84068.1|84043.1|84071|84046|84067.6|84042.6|27
1620373920000|2021-05-07 07:52:00|84068|84043|84072|84047|84073.5|84048.5|84067.7|84042.7|34
1620373930000|2021-05-07 07:52:10|84072.8|84047.8|84075.8|84050.8|84077.3|84052.3|84072.8|84047.8|18
1620373940000|2021-05-07 07:52:20|84076.5|84051.5|84079.8|84054.8|84080.3|84055.3|84075.1|84050.1|22
1620373950000|2021-05-07 07:52:30|84079.1|84054.1|84076.5|84051.5|84080|84055|84074.8|84049.8|28
1620373960000|2021-05-07 07:52:40|84077|84052|84071.9|84046.9|84077.7|84052.7|84070.2|84045.2|37
1620373970000|2021-05-07 07:52:50|84071.4|84046.4|84072.5|84047.5|84073.2|84048.2|84070.7|84045.7|13
1620373980000|2021-05-07 07:53:00|84072.4|84047.4|84071.7|84046.7|84073.5|84048.5|84071.6|84046.6|12
1620373990000|2021-05-07 07:53:10|84071.9|84046.9|84069.1|84044.1|84073.2|84048.2|84069.1|84044.1|19
1620374000000|2021-05-07 07:53:20|84069|84044|84068.6|84043.6|84070.4|84045.4|84067.3|84042.3|36
1620374010000|2021-05-07 07:53:30|84067.1|84042.1|84069.8|84044.8|84069.9|84044.9|84067.1|84042.1|30
1620374020000|2021-05-07 07:53:40|84069.6|84044.6|84068.7|84043.7|84073.7|84048.7|84067.5|84042.5|29
1620374030000|2021-05-07 07:53:50|84069.5|84044.5|84067.9|84042.9|84074.2|84049.2|84067.7|84042.7|44
1620374040000|2021-05-07 07:54:00|84069.1|84044.1|84069|84044|84069.6|84044.6|84067.9|84042.9|20
1620374050000|2021-05-07 07:54:10|84069.2|84044.2|84069.3|84044.3|84069.4|84044.4|84068.7|84043.7|14
1620374060000|2021-05-07 07:54:20|84069|84044|84067.7|84042.7|84070|84045|84067.7|84042.7|24
1620374070000|2021-05-07 07:54:30|84068|84043|84062|84037|84072.1|84047.1|84061.7|84036.7|46
1620374080000|2021-05-07 07:54:40|84061.4|84036.4|84060.4|84035.4|84063.2|84038.2|84060|84035|27
1620374090000|2021-05-07 07:54:50|84060|84035|84063.2|84038.2|84063.4|84038.4|84059.6|84034.6|33
1620374100000|2021-05-07 07:55:00|84064|84039|84061.6|84036.6|84064|84039|84060.6|84035.6|30
1620374110000|2021-05-07 07:55:10|84061.3|84036.3|84055|84030|84062.5|84037.5|84055|84030|40
1620374120000|2021-05-07 07:55:20|84055.1|84030.1|84055.3|84030.3|84057.5|84032.5|84053.6|84028.6|47
1620374130000|2021-05-07 07:55:30|84055.4|84030.4|84059.7|84034.7|84060.6|84035.6|84054.1|84029.1|31
1620374140000|2021-05-07 07:55:40|84059.5|84034.5|84066.1|84041.1|84066.1|84041.1|84055.6|84030.6|49
1620374150000|2021-05-07 07:55:50|84066|84041|84075.4|84050.4|84085.2|84051|84066|84035.2|44
1620374160000|2021-05-07 07:56:00|84075.5|84050.5|84074.3|84049.3|84077.5|84052.5|84070|84045|54
1620374170000|2021-05-07 07:56:10|84073|84048|84073.7|84048.7|84076.9|84051.9|84073|84048|44
1620374180000|2021-05-07 07:56:20|84073.8|84048.8|84071|84046|84075.1|84050.1|84070.5|84045.5|42
1620374190000|2021-05-07 07:56:30|84071.1|84046.1|84071.8|84046.8|84072.2|84047.2|84070.5|84045.5|28
1620374200000|2021-05-07 07:56:40|84071.6|84046.6|84074.1|84049.1|84075.5|84050.5|84071.3|84046.3|37
1620374210000|2021-05-07 07:56:50|84074.2|84049.2|84070.2|84045.2|84075.9|84050.9|84070.2|84045.2|54
1620374220000|2021-05-07 07:57:00|84070.3|84045.3|84073|84048|84074.6|84049.6|84070.3|84045.3|35
1620374230000|2021-05-07 07:57:10|84073.1|84048.1|84072.1|84047.1|84074.6|84049.6|84071.8|84046.8|41
1620374240000|2021-05-07 07:57:20|84071.8|84046.8|84069.5|84044.5|84073.3|84048.3|84069.1|84044.1|40
1620374250000|2021-05-07 07:57:30|84069.8|84044.8|84069.1|84044.1|84070.3|84045.3|84068.8|84043.8|18
1620374260000|2021-05-07 07:57:40|84068.2|84043.2|84061.2|84036.2|84069|84044|84061.1|84036.1|43
1620374270000|2021-05-07 07:57:50|84061.5|84036.5|84066.7|84041.7|84067.4|84042.4|84061|84036|55
1620374280000|2021-05-07 07:58:00|84066.4|84041.4|84070.3|84045.3|84074.5|84049.5|84066.1|84041.1|56
1620374290000|2021-05-07 07:58:10|84071.2|84046.2|84065.8|84040.8|84071.2|84046.2|84065.8|84040.8|31
1620374300000|2021-05-07 07:58:20|84066.2|84041.2|84066.9|84041.9|84067.3|84042.3|84065.7|84040.7|25
1620374310000|2021-05-07 07:58:30|84067.2|84042.2|84067.3|84042.3|84069|84044|84065.7|84040.7|32
1620374320000|2021-05-07 07:58:40|84067.2|84042.2|84067.4|84042.4|84071.8|84046.8|84067.2|84042.2|34
1620374330000|2021-05-07 07:58:50|84066.5|84041.5|84068.3|84043.3|84069.9|84044.9|84064.9|84039.9|52
1620374340000|2021-05-07 07:59:00|84068.1|84043.1|84071.1|84046.1|84073|84048|84067.8|84042.8|49
1620374350000|2021-05-07 07:59:10|84071.5|84046.5|84060.5|84035.5|84072|84047|84060.3|84035.3|52
1620374360000|2021-05-07 07:59:20|84060.4|84035.4|84064.1|84039.1|84065.8|84040.8|84060.4|84035.4|40
1620374370000|2021-05-07 07:59:30|84064.6|84039.6|84062.4|84037.4|84064.8|84039.8|84061.4|84036.4|36
1620374380000|2021-05-07 07:59:40|84061.8|84036.8|84059.3|84034.3|84078.1|84043.2|84058|84027.9|41
1620374390000|2021-05-07 07:59:50|84061|84036|84071.7|84021.7|84072.3|84036.4|84057.6|84020.7|55
1620374400000|2021-05-07 08:00:00|84061.5|84036.5|84068.9|84043.9|84077.7|84045.3|84061|84023.7|56
1620374410000|2021-05-07 08:00:10|84069.5|84044.5|84073.5|84048.5|84073.5|84048.5|84067.3|84042.3|54
1620374420000|2021-05-07 08:00:20|84073.4|84048.4|84074.4|84049.4|84075.2|84050.2|84073.3|84048.3|52
1620374430000|2021-05-07 08:00:30|84074.5|84049.5|84066.5|84041.5|84074.5|84049.5|84065.5|84040.5|52
1620374440000|2021-05-07 08:00:40|84066|84041|84062.4|84037.4|84067|84042|84061.5|84036.5|29
1620374450000|2021-05-07 08:00:50|84061.3|84036.3|84057.3|84032.3|84062.4|84037.4|84056.8|84031.8|40
1620374460000|2021-05-07 08:01:00|84057.7|84032.7|84061|84036|84061.2|84036.2|84057.4|84032.4|39
1620374470000|2021-05-07 08:01:10|84061.3|84036.3|84064.5|84039.5|84065.1|84040.1|84057|84032|54
1620374480000|2021-05-07 08:01:20|84065.1|84040.1|84057|84032|84070.7|84045.7|84056.4|84031.4|57
1620374490000|2021-05-07 08:01:30|84057.6|84032.6|84055|84030|84059.3|84034.3|84052.5|84027.5|37
1620374500000|2021-05-07 08:01:40|84052.9|84027.9|84048.9|84023.9|84053.5|84028.5|84046.7|84021.7|46
1620374510000|2021-05-07 08:01:50|84048.4|84023.4|84048|84023|84049.7|84024.7|84044.7|84019.7|54
1620374520000|2021-05-07 08:02:00|84049|84024|84044|84019|84051.2|84026.2|84042.4|84017.4|51
1620374530000|2021-05-07 08:02:10|84043.4|84018.4|84042.2|84017.2|84043.4|84018.4|84038.9|84013.9|42
1620374540000|2021-05-07 08:02:20|84042.1|84017.1|84033.7|84008.7|84042.3|84017.3|84033.7|84008.7|42
1620374550000|2021-05-07 08:02:30|84034|84009|84033.4|84008.4|84034.1|84009.1|84031.8|84006.8|37
1620374560000|2021-05-07 08:02:40|84033.3|84008.3|84037.3|84012.3|84037.5|84012.5|84030.7|84005.7|38
1620374570000|2021-05-07 08:02:50|84037.2|84012.2|84035.9|84010.9|84038.4|84013.4|84035.9|84010.9|37
1620374580000|2021-05-07 08:03:00|84035.6|84010.6|84052.1|84027.1|84052.8|84027.8|84035.6|84010.6|48
1620374590000|2021-05-07 08:03:10|84052.7|84027.7|84050.9|84025.9|84056.9|84031.9|84049.1|84024.1|47
1620374600000|2021-05-07 08:03:20|84051|84026|84050.5|84025.5|84051.5|84026.5|84049.6|84024.6|35
1620374610000|2021-05-07 08:03:30|84048.5|84023.5|84040.2|84015.2|84048.5|84023.5|84040.2|84015.2|55
1620374620000|2021-05-07 08:03:40|84039.6|84014.6|84040.2|84015.2|84041.1|84016.1|84034.5|84009.5|49
1620374630000|2021-05-07 08:03:50|84040.3|84015.3|84036.6|84011.6|84044.7|84019.7|84034.8|84009.8|49
1620374640000|2021-05-07 08:04:00|84036.2|84011.2|84037.8|84012.8|84039.4|84014.4|84034.8|84009.8|42
1620374650000|2021-05-07 08:04:10|84038.2|84013.2|84049.5|84024.5|84050|84025|84037.5|84012.5|53
1620374660000|2021-05-07 08:04:20|84049.9|84024.9|84050.2|84025.2|84050.5|84025.5|84048.5|84023.5|23
1620374670000|2021-05-07 08:04:30|84050.5|84025.5|84045.9|84020.9|84051.3|84026.3|84045|84020|45
1620374680000|2021-05-07 08:04:40|84045.5|84020.5|84043.1|84018.1|84046.9|84021.9|84034.7|84009.7|65
1620374690000|2021-05-07 08:04:50|84042.9|84017.9|84037.9|84012.9|84042.9|84017.9|84036.8|84011.8|51
1620374700000|2021-05-07 08:05:00|84038.5|84013.5|84038.8|84013.8|84040.1|84015.1|84037.7|84012.7|44
1620374710000|2021-05-07 08:05:10|84038.5|84013.5|84033.6|84008.6|84048.3|84015.2|84033.6|83994.9|35
1620374720000|2021-05-07 08:05:20|84033.4|84008.4|84035.1|84010.1|84038.5|84013.5|84033.4|84008.4|52
1620374730000|2021-05-07 08:05:30|84035|84010|84032.6|84007.6|84035|84010|84031.9|84006.9|25
1620374740000|2021-05-07 08:05:40|84032.5|84007.5|84028|84003|84033|84008|84026.4|84001.4|50
1620374750000|2021-05-07 08:05:50|84027.9|84002.9|84024.5|83999.5|84031.1|84006.1|84023|83998|56
1620374760000|2021-05-07 08:06:00|84024.3|83999.3|84021.6|83996.6|84037.6|84012.6|84021.6|83996.6|67
1620374770000|2021-05-07 08:06:10|84021.9|83996.9|84022.9|83997.9|84022.9|83997.9|84019.2|83994.2|45
1620374780000|2021-05-07 08:06:20|84022.8|83997.8|84027.6|84002.6|84031.6|84006.6|84017.6|83992.6|47
1620374790000|2021-05-07 08:06:30|84027|84002|84028.3|84003.3|84028.7|84003.7|84026|84001|35
1620374800000|2021-05-07 08:06:40|84028.2|84003.2|84016.6|83991.6|84028.7|84003.7|84016.1|83991.1|40
1620374810000|2021-05-07 08:06:50|84016.7|83991.7|84022.7|83997.7|84037.3|84000.4|84016.7|83986.3|41
1620374820000|2021-05-07 08:07:00|84023.3|83998.3|84020.9|83995.9|84025.6|84000.6|84019.3|83994.3|30
1620374830000|2021-05-07 08:07:10|84020.6|83995.6|84023.7|83998.7|84028.6|84003.6|84020.6|83995.6|44
1620374840000|2021-05-07 08:07:20|84023.1|83998.1|84025|84000|84043.9|84005.7|84023.1|83991.4|53
1620374850000|2021-05-07 08:07:30|84025.1|84000.1|84015|83990|84030.2|84000.1|84014.1|83978.2|48
1620374860000|2021-05-07 08:07:40|84014.5|83989.5|84015.8|83990.8|84017.2|83992.2|84013.2|83988.2|41
1620374870000|2021-05-07 08:07:50|84015.7|83990.7|84021.3|83996.3|84021.4|83996.4|84011.9|83986.9|47
1620374880000|2021-05-07 08:08:00|84021|83996|84020.7|83995.7|84022.1|83997.1|84018.6|83993.6|44
1620374890000|2021-05-07 08:08:10|84020.4|83995.4|84030.6|83980.6|84030.6|83998.1|84016.2|83980.6|41
1620374900000|2021-05-07 08:08:20|84030|83980|84002.2|83977.2|84031.2|83995.5|84001.8|83969|56
1620374910000|2021-05-07 08:08:30|84001.2|83976.2|84005.8|83980.8|84005.8|83980.8|83997.6|83972.6|51
1620374920000|2021-05-07 08:08:40|84015|83965|84020.1|83970.1|84020.1|83984|84002.7|83965|32
1620374930000|2021-05-07 08:08:50|84018.3|83968.3|84010.4|83985.4|84020.6|83985.7|84007|83965.8|38
1620374940000|2021-05-07 08:09:00|84010.2|83985.2|84015.3|83990.3|84015.6|83990.6|84007.6|83982.6|42
1620374950000|2021-05-07 08:09:10|84015|83990|84011.7|83986.7|84026.4|83991|84009.8|83975.6|34
1620374960000|2021-05-07 08:09:20|84010.9|83985.9|84014.7|83964.7|84015.3|83986|84001.3|83959.7|44
1620374970000|2021-05-07 08:09:30|84008.8|83958.8|83997.4|83972.4|84010.8|83980.5|83995|83956.1|55
1620374980000|2021-05-07 08:09:40|83996.9|83971.9|84000.9|83975.9|84005.7|83980.7|83994.9|83969.9|60
1620374990000|2021-05-07 08:09:50|84001.3|83976.3|84001.8|83976.8|84004.9|83979.9|84001.1|83976.1|49
1620375000000|2021-05-07 08:10:00|84001.1|83976.1|84001.9|83976.9|84019.5|83981.7|84000.9|83969.5|38
1620375010000|2021-05-07 08:10:10|84002|83977|83998.5|83973.5|84004|83979|83994.5|83969.5|48
1620375020000|2021-05-07 08:10:20|83997.7|83972.7|83999.3|83974.3|84007.2|83976.5|83992.7|83955.5|53
1620375030000|2021-05-07 08:10:30|83999.2|83974.2|83999.4|83974.4|84000|83975|83995.9|83970.9|42
1620375040000|2021-05-07 08:10:40|83997.9|83972.9|84012.9|83987.9|84015.8|83990.8|83997.9|83972.9|47
1620375050000|2021-05-07 08:10:50|84012.6|83987.6|84014.7|83989.7|84016.9|83991.9|84012.6|83987.6|33
1620375060000|2021-05-07 08:11:00|84014.8|83989.8|84015.3|83990.3|84029.3|83992.3|84010.9|83976|48
1620375070000|2021-05-07 08:11:10|84014.9|83989.9|84015.6|83990.6|84015.6|83990.6|84014.7|83989.7|21
1620375080000|2021-05-07 08:11:20|84015.2|83990.2|84015.2|83990.2|84016|83991|84014.8|83989.8|31
1620375090000|2021-05-07 08:11:30|84016.4|83991.4|84018.3|83993.3|84032.8|83995.5|84015.8|83981.7|40
1620375100000|2021-05-07 08:11:40|84018.4|83993.4|84035|83985|84036.6|83997.9|84018.2|83983.6|38
1620375110000|2021-05-07 08:11:50|84035.6|83985.6|84033.2|83983.2|84036|83996.2|84020.3|83980.8|29
1620375120000|2021-05-07 08:12:00|84034.7|83984.7|84036|83986|84037.7|83999.9|84020.2|83981.9|35
1620375130000|2021-05-07 08:12:10|84036.9|83986.9|84039.8|83989.8|84042.3|83992.3|84035.9|83985.9|50
1620375140000|2021-05-07 08:12:20|84039.5|83989.5|84044.3|83994.3|84044.3|84005.3|84030|83989.5|39
1620375150000|2021-05-07 08:12:30|84044.4|83994.4|84036.7|84011.7|84044.4|84013.1|84032.2|83992.9|40
1620375160000|2021-05-07 08:12:40|84037.6|84012.6|84054.1|84004.1|84054.1|84014.7|84036.7|83997.7|39
1620375170000|2021-05-07 08:12:50|84054.3|84004.3|84052.8|84002.8|84054.3|84017.5|84040.3|84002.6|31
1620375180000|2021-05-07 08:13:00|84052.6|84002.6|84034.8|84009.8|84054|84016.4|84034.1|83998.9|28
1620375190000|2021-05-07 08:13:10|84034.4|84009.4|84047.7|83997.7|84048.3|84013.4|84033|83997.3|41
1620375200000|2021-05-07 08:13:20|84047.6|83997.6|84053.8|84003.8|84053.8|84016.5|84031.3|83994.5|44
1620375210000|2021-05-07 08:13:30|84054.1|84004.1|84062.3|84012.3|84062.8|84024.6|84044.8|84004.1|46
1620375220000|2021-05-07 08:13:40|84063|84013|84047.8|84022.8|84064.3|84026.6|84047|84009.9|49
1620375230000|2021-05-07 08:13:50|84046.9|84021.9|84060.2|84010.2|84061.1|84021.9|84046.9|84009.6|15
1620375240000|2021-05-07 08:14:00|84059.2|84009.2|84046.2|84021.2|84060.5|84023.1|84042.3|84009.2|41
1620375250000|2021-05-07 08:14:10|84045.9|84020.9|84037.5|84012.5|84046.9|84021.9|84037.2|84012.2|43
1620375260000|2021-05-07 08:14:20|84037.2|84012.2|84038.6|84013.6|84038.9|84013.9|84037.1|84012.1|38
1620375270000|2021-05-07 08:14:30|84039|84014|84045.7|84020.7|84045.9|84020.9|84038|84013|30
1620375280000|2021-05-07 08:14:40|84045.3|84020.3|84059|84009|84059.5|84021.5|84045|84008.3|31
1620375290000|2021-05-07 08:14:50|84049.1|84024.1|84061.3|84011.3|84061.9|84024.9|84047.8|84010.7|41
1620375300000|2021-05-07 08:15:00|84061.4|84011.4|84054.5|84029.5|84065.2|84029.8|84050.5|84011.4|36
1620375310000|2021-05-07 08:15:10|84054.6|84029.6|84056.8|84031.8|84057.3|84032.3|84054.5|84029.5|20
1620375320000|2021-05-07 08:15:20|84056.7|84031.7|84050.8|84025.8|84057.2|84032.2|84050.7|84025.7|28
1620375330000|2021-05-07 08:15:30|84051.3|84026.3|84054.2|84029.2|84063.9|84029.2|84049.7|84013.2|28
1620375340000|2021-05-07 08:15:40|84054|84029|84060.2|84035.2|84075.6|84037.6|84054|84024.7|31
1620375350000|2021-05-07 08:15:50|84061.3|84036.3|84053.4|84028.4|84061.5|84036.5|84053.2|84028.2|41
1620375360000|2021-05-07 08:16:00|84052.9|84027.9|84052.9|84027.9|84053.6|84028.6|84052.3|84027.3|26
1620375370000|2021-05-07 08:16:10|84052.5|84027.5|84050|84025|84052.5|84027.5|84049.5|84024.5|30
1620375380000|2021-05-07 08:16:20|84049.9|84024.9|84052.4|84027.4|84052.7|84027.7|84049.8|84024.8|29
1620375390000|2021-05-07 08:16:30|84053|84028|84061.7|84011.7|84062.2|84028.7|84049.1|84011.7|35
1620375400000|2021-05-07 08:16:40|84063.4|84013.4|84049.4|84024.4|84066.3|84027.4|84048.6|84010.9|34
1620375410000|2021-05-07 08:16:50|84049.3|84024.3|84044.9|84019.9|84052.3|84027.3|84044|84019|43
1620375420000|2021-05-07 08:17:00|84044.6|84019.6|84036.3|84011.3|84046.7|84021.7|84036.3|84011.3|40
1620375430000|2021-05-07 08:17:10|84036.6|84011.6|84037.2|84012.2|84037.2|84012.2|84036.1|84011.1|33
1620375440000|2021-05-07 08:17:20|84037.3|84012.3|84035.4|84010.4|84037.3|84012.3|84035.1|84010.1|39
1620375450000|2021-05-07 08:17:30|84035.3|84010.3|84034.7|84009.7|84035.5|84010.5|84033.4|84008.4|24
1620375460000|2021-05-07 08:17:40|84034.8|84009.8|84033.4|84008.4|84034.8|84009.8|84033.3|84008.3|19
1620375470000|2021-05-07 08:17:50|84033.3|84008.3|84034.2|84009.2|84034.2|84009.2|84032.9|84007.9|16
1620375480000|2021-05-07 08:18:00|84033.9|84008.9|84035.5|84010.5|84036.1|84011.1|84033.3|84008.3|39
1620375490000|2021-05-07 08:18:10|84036|84011|84044.7|84019.7|84044.8|84019.8|84035.1|84010.1|22
1620375500000|2021-05-07 08:18:20|84044.4|84019.4|84059.8|84009.8|84060.5|84023.3|84042.9|84007.9|40
1620375510000|2021-05-07 08:18:30|84059.9|84009.9|84043.9|84018.9|84059.9|84021.6|84042.8|84009.9|34
1620375520000|2021-05-07 08:18:40|84043.6|84018.6|84045.1|84020.1|84058.4|84022.2|84042.9|84007|38
1620375530000|2021-05-07 08:18:50|84057.1|84007.1|84054.4|84029.4|84058.2|84029.7|84046.8|84007.1|29
1620375540000|2021-05-07 08:19:00|84055|84030|84054.7|84029.7|84057.8|84032.8|84053.2|84028.2|44
1620375550000|2021-05-07 08:19:10|84054.3|84029.3|84059.2|84034.2|84061.1|84036.1|84054.3|84029.3|41
1620375560000|2021-05-07 08:19:20|84059.1|84034.1|84053|84028|84070.8|84036.9|84053|84019.8|38
1620375570000|2021-05-07 08:19:30|84053.4|84028.4|84053|84028|84065.1|84029.7|84052.6|84015.1|40
1620375580000|2021-05-07 08:19:40|84053.2|84028.2|84061.3|84036.3|84061.5|84036.5|84053.2|84028.2|37
1620375590000|2021-05-07 08:19:50|84061.2|84036.2|84061.4|84036.4|84061.8|84036.8|84061|84036|22
1620375600000|2021-05-07 08:20:00|84061.5|84036.5|84055.7|84030.7|84061.5|84036.5|84055|84030|47
1620375610000|2021-05-07 08:20:10|84055.8|84030.8|84057.7|84032.7|84060.9|84035.9|84055.7|84030.7|32
1620375620000|2021-05-07 08:20:20|84057.9|84032.9|84063|84038|84063.4|84038.4|84057.2|84032.2|34
1620375630000|2021-05-07 08:20:30|84063.1|84038.1|84062.9|84037.9|84063.1|84038.1|84060.2|84035.2|33
1620375640000|2021-05-07 08:20:40|84062.5|84037.5|84059.9|84034.9|84064.9|84039.9|84058.1|84033.1|31
1620375650000|2021-05-07 08:20:50|84059.6|84034.6|84061.5|84036.5|84061.9|84036.9|84059.2|84034.2|34
1620375660000|2021-05-07 08:21:00|84061.4|84036.4|84061.9|84036.9|84063.4|84038.4|84059.5|84034.5|32
1620375670000|2021-05-07 08:21:10|84060.9|84035.9|84055.6|84030.6|84068.5|84036.3|84053.9|84018.4|40
1620375680000|2021-05-07 08:21:20|84055.2|84030.2|84057.1|84032.1|84057.5|84032.5|84055.2|84030.2|26
1620375690000|2021-05-07 08:21:30|84056.8|84031.8|84059.6|84034.6|84061.8|84036.8|84056.8|84031.8|35
1620375700000|2021-05-07 08:21:40|84059.8|84034.8|84059.8|84034.8|84065.7|84040.7|84058.9|84033.9|53
1620375710000|2021-05-07 08:21:50|84060|84035|84053.3|84028.3|84062.4|84037.4|84053.3|84028.3|48
1620375720000|2021-05-07 08:22:00|84053.2|84028.2|84059.2|84034.2|84061.7|84036.7|84053.2|84028.2|41
1620375730000|2021-05-07 08:22:10|84059|84034|84062.3|84037.3|84062.3|84037.3|84058.8|84033.8|33
1620375740000|2021-05-07 08:22:20|84062.1|84037.1|84059|84034|84062.8|84037.8|84057.1|84032.1|42
1620375750000|2021-05-07 08:22:30|84059.1|84034.1|84058.8|84033.8|84063.6|84038.6|84058.3|84033.3|40
1620375760000|2021-05-07 08:22:40|84059|84034|84064.6|84039.6|84064.6|84039.6|84058.5|84033.5|30
1620375770000|2021-05-07 08:22:50|84063.7|84038.7|84066.7|84041.7|84067.3|84042.3|84063.5|84038.5|28
1620375780000|2021-05-07 08:23:00|84066.1|84041.1|84065.6|84040.6|84067.3|84042.3|84065.5|84040.5|36
1620375790000|2021-05-07 08:23:10|84065.9|84040.9|84066.8|84041.8|84067.7|84042.7|84065.7|84040.7|25
1620375800000|2021-05-07 08:23:20|84067|84042|84057.4|84032.4|84067.9|84042.9|84057.4|84032.4|31
1620375810000|2021-05-07 08:23:30|84057.6|84032.6|84087.8|84037.8|84089.6|84050.3|84056.2|84031.2|54
1620375820000|2021-05-07 08:23:40|84087.5|84037.5|84065.4|84040.4|84089.5|84047.6|84065.4|84034.1|42
1620375830000|2021-05-07 08:23:50|84065.6|84040.6|84065.2|84040.2|84067.1|84042.1|84064.4|84039.4|41
1620375840000|2021-05-07 08:24:00|84065|84040|84063.9|84038.9|84075.6|84040.4|84059.5|84024.2|48
1620375850000|2021-05-07 08:24:10|84063.5|84038.5|84058.1|84033.1|84067.8|84042.8|84058.1|84033.1|36
1620375860000|2021-05-07 08:24:20|84058.2|84033.2|84054.3|84029.3|84058.2|84033.2|84053.1|84028.1|43
1620375870000|2021-05-07 08:24:30|84054.2|84029.2|84061.8|84036.8|84062|84037|84054|84029|53
1620375880000|2021-05-07 08:24:40|84064|84039|84062.3|84037.3|84065.4|84040.4|84061.2|84036.2|49
1620375890000|2021-05-07 08:24:50|84062.1|84037.1|84062.7|84037.7|84064.3|84039.3|84061.3|84036.3|26
1620375900000|2021-05-07 08:25:00|84063.1|84038.1|84062.3|84037.3|84064.8|84039.8|84062.3|84037.3|27
1620375910000|2021-05-07 08:25:10|84067.4|84042.4|84070.4|84020.4|84081.1|84044.2|84054.1|84017.3|59
1620375920000|2021-05-07 08:25:20|84070.1|84020.1|84061.1|84036.1|84070.2|84037.2|84058.9|84020.1|37
1620375930000|2021-05-07 08:25:30|84060.9|84035.9|84061.5|84036.5|84073.8|84036.5|84060.8|84022.8|19
1620375940000|2021-05-07 08:25:40|84061.4|84036.4|84069.8|84019.8|84069.8|84037.4|84057.6|84019.4|21
1620375950000|2021-05-07 08:25:50|84057.6|84032.6|84053.6|84028.6|84065.9|84032.6|84053.2|84015.9|30
1620375960000|2021-05-07 08:26:00|84053.4|84028.4|84062.1|84012.1|84066.9|84029.7|84047.3|84012.1|46
1620375970000|2021-05-07 08:26:10|84050.7|84025.7|84059.2|84034.2|84066.1|84034.6|84050.2|84012.8|47
1620375980000|2021-05-07 08:26:20|84059.4|84034.4|84059.2|84034.2|84060.8|84035.8|84059|84034|22
1620375990000|2021-05-07 08:26:30|84059.7|84034.7|84070.1|84020.1|84072.8|84034.7|84056.1|84018.9|32
1620376000000|2021-05-07 08:26:40|84069.5|84019.5|84062.7|84012.7|84071.1|84033.9|84051.4|84012.3|33
1620376010000|2021-05-07 08:26:50|84065.1|84015.1|84054.3|84004.3|84065.1|84025.6|84045.7|84004.3|36
1620376020000|2021-05-07 08:27:00|84042.2|84017.2|84049|84024|84060.1|84024|84041.6|84003.9|31
1620376030000|2021-05-07 08:27:10|84050.1|84025.1|84062.5|84012.5|84064.7|84026.3|84048.8|84011.6|32
1620376040000|2021-05-07 08:27:20|84062.3|84012.3|84044.1|84019.1|84062.4|84022|84043.1|84007.3|44
1620376050000|2021-05-07 08:27:30|84044.5|84019.5|84045|84020|84045.1|84020.1|84042.8|84017.8|31
1620376060000|2021-05-07 08:27:40|84045.1|84020.1|84043.8|84018.8|84045.9|84020.9|84043.8|84018.8|32
1620376070000|2021-05-07 08:27:50|84044.2|84019.2|84052.4|84002.4|84053|84019.3|84038.9|84001.2|33
1620376080000|2021-05-07 08:28:00|84052.5|84002.5|84051.9|84001.9|84053|84003|84051.8|84001.8|25
1620376090000|2021-05-07 08:28:10|84052.1|84002.1|84040.6|84015.6|84052.7|84015.6|84040.3|84002.1|13
1620376100000|2021-05-07 08:28:20|84040.3|84015.3|84043|84018|84056.5|84019.8|84040.1|84006.5|25
1620376110000|2021-05-07 08:28:30|84042.7|84017.7|84042.4|84017.4|84046.3|84021.3|84041.3|84016.3|37
1620376120000|2021-05-07 08:28:40|84042.6|84017.6|84047.8|84022.8|84049.4|84024.4|84042|84017|47
1620376130000|2021-05-07 08:28:50|84047.9|84022.9|84045.3|84020.3|84061.2|84025.7|84044.9|84007.4|40
1620376140000|2021-05-07 08:29:00|84045.2|84020.2|84048.4|84023.4|84048.4|84023.4|84045.2|84020.2|28
1620376150000|2021-05-07 08:29:10|84049.1|84024.1|84050.3|84025.3|84061.2|84025.3|84046.6|84008.9|37
1620376160000|2021-05-07 08:29:20|84050.2|84025.2|84053.7|84028.7|84065.4|84028.9|84049.8|84015.4|39
1620376170000|2021-05-07 08:29:30|84054.1|84029.1|84055.6|84030.6|84070.6|84034.8|84052.1|84012.6|54
1620376180000|2021-05-07 08:29:40|84056.2|84031.2|84053|84028|84058.3|84033.3|84050.1|84025.1|49
1620376190000|2021-05-07 08:29:50|84052.8|84027.8|84053|84028|84053.3|84028.3|84052.6|84027.6|16
1620376200000|2021-05-07 08:30:00|84053.1|84028.1|84054.2|84029.2|84055|84030|84052.9|84027.9|28
1620376210000|2021-05-07 08:30:10|84054.1|84029.1|84057.1|84007.1|84062.6|84029.1|84044.8|84006.8|48
1620376220000|2021-05-07 08:30:20|84057.2|84007.2|84034.7|84009.7|84057.2|84019.7|84034.5|83998.3|47
1620376230000|2021-05-07 08:30:30|84033.7|84008.7|84038.8|84013.8|84050.8|84014.3|84033.7|83999.2|53
1620376240000|2021-05-07 08:30:40|84039.6|84014.6|84038.9|84013.9|84052.7|84016.1|84038.9|84001.4|49
1620376250000|2021-05-07 08:30:50|84037.2|84012.2|84032.3|84007.3|84043.4|84012.2|84027.5|83992.4|52
1620376260000|2021-05-07 08:31:00|84033.7|84008.7|84031|84006|84043.4|84008.7|84026.2|83988|51
1620376270000|2021-05-07 08:31:10|84039.8|83989.8|84027.5|84002.5|84043.2|84006.6|84026.5|83989.4|44
1620376280000|2021-05-07 08:31:20|84028.7|84003.7|84031.4|84006.4|84034.8|84009.8|84027|84002|41
1620376290000|2021-05-07 08:31:30|84031.1|84006.1|84041.6|83991.6|84041.6|84006.2|84028.7|83991|19
1620376300000|2021-05-07 08:31:40|84041.7|83991.7|84038.5|83988.5|84041.7|84003.8|84024.4|83986.4|56
1620376310000|2021-05-07 08:31:50|84038.9|83988.9|84037.5|83987.5|84039.8|83989.8|84036.9|83986.9|39
1620376320000|2021-05-07 08:32:00|84036.8|83986.8|84018.8|83993.8|84036.9|83996.7|84011.4|83986.4|51
1620376330000|2021-05-07 08:32:10|84018.4|83993.4|84014|83989|84018.8|83993.8|84012.2|83987.2|36
1620376340000|2021-05-07 08:32:20|84013.7|83988.7|84012.9|83987.9|84014.6|83989.6|84011.7|83986.7|29
1620376350000|2021-05-07 08:32:30|84012.6|83987.6|84018.6|83993.6|84019.1|83994.1|84012.6|83987.6|38
1620376360000|2021-05-07 08:32:40|84018.5|83993.5|84012.8|83987.8|84018.5|83993.5|84011.8|83986.8|38
1620376370000|2021-05-07 08:32:50|84012|83987|84012.9|83987.9|84018|83993|84011.5|83986.5|53
1620376380000|2021-05-07 08:33:00|84013|83988|84014.2|83989.2|84015.8|83990.8|84012.6|83987.6|34
1620376390000|2021-05-07 08:33:10|84012.3|83987.3|84028.1|84003.1|84029.8|84004.8|84010.8|83985.8|46
1620376400000|2021-05-07 08:33:20|84028.9|84003.9|84028.2|84003.2|84029.2|84004.2|84026.6|84001.6|27
1620376410000|2021-05-07 08:33:30|84028|84003|84028|84003|84028.4|84003.4|84027.1|84002.1|20
1620376420000|2021-05-07 08:33:40|84027.6|84002.6|84025.9|84000.9|84027.9|84002.9|84022|83997|44
1620376430000|2021-05-07 08:33:50|84025.4|84000.4|84024.5|83999.5|84025.4|84000.4|84023.9|83998.9|24
1620376440000|2021-05-07 08:34:00|84024.9|83999.9|84020.5|83995.5|84026.2|84001.2|84020.1|83995.1|33
1620376450000|2021-05-07 08:34:10|84020.8|83995.8|84025.2|84000.2|84027.6|84002.6|84020.4|83995.4|45
1620376460000|2021-05-07 08:34:20|84023.6|83998.6|84023.1|83998.1|84038.7|84000.6|84022.8|83987.4|35
1620376470000|2021-05-07 08:34:30|84022.7|83997.7|84025.1|84000.1|84028.3|84003.3|84022.7|83997.7|32
1620376480000|2021-05-07 08:34:40|84024.7|83999.7|84027.8|84002.8|84027.8|84002.8|84024.7|83999.7|33
1620376490000|2021-05-07 08:34:50|84028.1|84003.1|84026.1|84001.1|84028.4|84003.4|84024.2|83999.2|32
1620376500000|2021-05-07 08:35:00|84026.2|84001.2|84014.4|83989.4|84026.3|84001.3|84010|83974.3|54
1620376510000|2021-05-07 08:35:10|84013.6|83988.6|84016.9|83991.9|84017.7|83992.7|84012.3|83987.3|33
1620376520000|2021-05-07 08:35:20|84017.4|83992.4|84017.7|83992.7|84030.5|83998.8|84017.3|83978|56
1620376530000|2021-05-07 08:35:30|84018.2|83993.2|84022|83997|84023|83998|84018.2|83993.2|32
1620376540000|2021-05-07 08:35:40|84021.2|83996.2|84019.9|83994.9|84021.2|83996.2|84015|83990|38
1620376550000|2021-05-07 08:35:50|84020.1|83995.1|84021|83996|84024.4|83999.4|84017|83992|42
1620376560000|2021-05-07 08:36:00|84019.8|83994.8|84023.3|83998.3|84023.7|83998.7|84019.1|83994.1|37
1620376570000|2021-05-07 08:36:10|84023.5|83998.5|84020.9|83995.9|84024.6|83999.6|84020|83995|43
1620376580000|2021-05-07 08:36:20|84021|83996|84017|83992|84022.3|83997.3|84016.9|83991.9|40
1620376590000|2021-05-07 08:36:30|84017.1|83992.1|84015.8|83990.8|84019.3|83994.3|84015.8|83990.8|39
1620376600000|2021-05-07 08:36:40|84015.9|83990.9|84015.2|83990.2|84020.9|83995.9|84015.2|83990.2|45
1620376610000|2021-05-07 08:36:50|84015.1|83990.1|84014.2|83989.2|84018.2|83993.2|84014.2|83989.2|40
1620376620000|2021-05-07 08:37:00|84015.3|83990.3|84010.5|83985.5|84015.3|83990.3|84009.5|83984.5|43
1620376630000|2021-05-07 08:37:10|84010.7|83985.7|84010.3|83985.3|84010.7|83985.7|84010|83985|17
1620376640000|2021-05-07 08:37:20|84010.4|83985.4|84000.9|83975.9|84010.5|83985.5|83999|83974|47
1620376650000|2021-05-07 08:37:30|84001.5|83976.5|84005.8|83980.8|84006.3|83981.3|83999.8|83974.8|48
1620376660000|2021-05-07 08:37:40|84006.2|83981.2|84004.6|83979.6|84011.3|83986.3|84003.7|83978.7|44
1620376670000|2021-05-07 08:37:50|84004.5|83979.5|84007.8|83982.8|84008.1|83983.1|84004.3|83979.3|40
1620376680000|2021-05-07 08:38:00|84007|83982|84002.8|83977.8|84008.9|83983.9|84000.4|83975.4|48
1620376690000|2021-05-07 08:38:10|84003|83978|84002.2|83977.2|84004.7|83979.7|84000.3|83975.3|36
1620376700000|2021-05-07 08:38:20|84002|83977|84001.4|83976.4|84002.9|83977.9|84000.5|83975.5|41
1620376710000|2021-05-07 08:38:30|84001.1|83976.1|83998.5|83973.5|84003.5|83978.5|83998.3|83973.3|31
1620376720000|2021-05-07 08:38:40|83998.7|83973.7|84003.5|83978.5|84003.6|83978.6|83998.7|83973.7|28
1620376730000|2021-05-07 08:38:50|84003.8|83978.8|83996.9|83971.9|84003.8|83978.8|83993.7|83968.7|33
1620376740000|2021-05-07 08:39:00|83996.7|83971.7|83986.7|83961.7|83996.8|83971.8|83986.6|83961.6|57
1620376750000|2021-05-07 08:39:10|83986.4|83961.4|83988.1|83963.1|83989.2|83964.2|83986.1|83961.1|34
1620376760000|2021-05-07 08:39:20|83988.2|83963.2|83987.2|83962.2|83990.4|83965.4|83985.3|83960.3|39
1620376770000|2021-05-07 08:39:30|83987.4|83962.4|83987.5|83962.5|83988.6|83963.6|83983.8|83958.8|46
1620376780000|2021-05-07 08:39:40|83987.6|83962.6|83981.8|83956.8|83988.1|83963.1|83979.9|83954.9|44
1620376790000|2021-05-07 08:39:50|83982|83957|83979|83954|83982|83957|83976.3|83951.3|43
1620376800000|2021-05-07 08:40:00|83979.3|83954.3|83982|83957|83983.3|83958.3|83978.7|83953.7|54
1620376810000|2021-05-07 08:40:10|83982.2|83957.2|83982.1|83957.1|83983.8|83958.8|83981.1|83956.1|20
1620376820000|2021-05-07 08:40:20|83982|83957|83981.5|83956.5|83982.4|83957.4|83980.7|83955.7|20
1620376830000|2021-05-07 08:40:30|83981.2|83956.2|83980.8|83955.8|83983.1|83958.1|83980.8|83955.8|30
1620376840000|2021-05-07 08:40:40|83980.9|83955.9|83977.1|83952.1|83983.2|83958.2|83976|83951|46
1620376850000|2021-05-07 08:40:50|83976.4|83951.4|83961.2|83936.2|83977.2|83952.2|83959.9|83934.9|37
1620376860000|2021-05-07 08:41:00|83961.4|83936.4|83962.8|83937.8|83964.5|83939.5|83960.9|83935.9|26
1620376870000|2021-05-07 08:41:10|83962|83937|83948.4|83923.4|83962.3|83937.3|83947|83922|36
1620376880000|2021-05-07 08:41:20|83949.1|83924.1|83951|83926|83951.8|83926.8|83948.6|83923.6|34
1620376890000|2021-05-07 08:41:30|83952.1|83927.1|83950.8|83925.8|83952.1|83927.1|83949.3|83924.3|31
1620376900000|2021-05-07 08:41:40|83950.7|83925.7|83952.4|83927.4|83952.4|83927.4|83944.2|83919.2|51
1620376910000|2021-05-07 08:41:50|83952.7|83927.7|83952.7|83927.7|83952.7|83927.7|83950.1|83925.1|40
1620376920000|2021-05-07 08:42:00|83953.5|83928.5|83948.9|83923.9|83966.2|83931.2|83948.7|83915.1|51
1620376930000|2021-05-07 08:42:10|83947.4|83922.4|83947.5|83922.5|83964.1|83926|83946.2|83913.5|49
1620376940000|2021-05-07 08:42:20|83947.3|83922.3|83948|83923|83948.8|83923.8|83947.2|83922.2|40
1620376950000|2021-05-07 08:42:30|83947.7|83922.7|83949.4|83924.4|83949.9|83924.9|83945.8|83920.8|37
1620376960000|2021-05-07 08:42:40|83949|83924|83961.7|83911.7|83965.2|83927.7|83948.6|83911.7|36
1620376970000|2021-05-07 08:42:50|83949.2|83924.2|83942.3|83917.3|83962.4|83925.5|83941.7|83912.4|38
1620376980000|2021-05-07 08:43:00|83941.8|83916.8|83954.7|83904.7|83954.7|83917.8|83939.9|83904.1|38
1620376990000|2021-05-07 08:43:10|83954.6|83904.6|83944|83894|83954.6|83912.1|83931.1|83892.7|53
1620377000000|2021-05-07 08:43:20|83943.7|83893.7|83943.7|83893.7|83945.1|83906.4|83930.9|83892.9|39
1620377010000|2021-05-07 08:43:30|83943.6|83893.6|83944.2|83894.2|83945.6|83895.6|83943.6|83893.6|20
1620377020000|2021-05-07 08:43:40|83944.4|83894.4|83942.7|83892.7|83944.5|83894.5|83942.3|83892.3|26
1620377030000|2021-05-07 08:43:50|83942.5|83892.5|83930.6|83905.6|83942.5|83905.6|83929.4|83891.7|26
1620377040000|2021-05-07 08:44:00|83929.8|83904.8|83942.5|83892.5|83944.1|83906.1|83928.8|83891.7|35
1620377050000|2021-05-07 08:44:10|83941.2|83891.2|83944|83894|83946.2|83896.2|83941.2|83891.2|40
1620377060000|2021-05-07 08:44:20|83944.5|83894.5|83945.8|83895.8|83946|83896|83942.7|83892.7|32
1620377070000|2021-05-07 08:44:30|83942.8|83892.8|83926.3|83901.3|83943.2|83905.5|83926.3|83892.6|27
1620377080000|2021-05-07 08:44:40|83926.8|83901.8|83938.3|83888.3|83940.3|83905.9|83925.4|83888.3|37
1620377090000|2021-05-07 08:44:50|83938.1|83888.1|83939|83889|83940.2|83902.7|83926.9|83887.5|30
1620377100000|2021-05-07 08:45:00|83939.1|83889.1|83923.8|83898.8|83943.2|83905.4|83923.5|83885.4|53
1620377110000|2021-05-07 08:45:10|83925.1|83900.1|83937.9|83887.9|83938.1|83900.1|83923.7|83886.8|35
1620377120000|2021-05-07 08:45:20|83937.6|83887.6|83939.5|83889.5|83942.5|83905.5|83925.5|83887.6|33
1620377130000|2021-05-07 08:45:30|83939.9|83889.9|83940.9|83890.9|83941.3|83891.3|83939.4|83889.4|34
1620377140000|2021-05-07 08:45:40|83940.8|83890.8|83942.2|83892.2|83942.4|83892.4|83939.6|83889.6|26
1620377150000|2021-05-07 08:45:50|83942.3|83892.3|83942|83892|83942.3|83892.3|83941.4|83891.4|17
1620377160000|2021-05-07 08:46:00|83942.1|83892.1|83940.7|83890.7|83942.4|83892.4|83939.9|83889.9|21
1620377170000|2021-05-07 08:46:10|83940.9|83890.9|83941|83891|83941|83891|83940.2|83890.2|14
1620377180000|2021-05-07 08:46:20|83941.3|83891.3|83921.1|83896.1|83941.3|83899.1|83920.1|83883|40
1620377190000|2021-05-07 08:46:30|83920.8|83895.8|83935.8|83885.8|83936.2|83896.7|83920.4|83884.2|36
1620377200000|2021-05-07 08:46:40|83936|83886|83921|83896|83937|83900|83921|83883.6|35
1620377210000|2021-05-07 08:46:50|83921.2|83896.2|83923.6|83898.6|83923.9|83898.9|83921.2|83896.2|17
1620377220000|2021-05-07 08:47:00|83923.5|83898.5|83922.9|83897.9|83935.8|83899.1|83921.3|83883.8|36
1620377230000|2021-05-07 08:47:10|83920.5|83895.5|83915.7|83890.7|83934.4|83897|83914|83880.1|39
1620377240000|2021-05-07 08:47:20|83915.8|83890.8|83918.2|83893.2|83919.9|83894.9|83915.8|83890.8|45
1620377250000|2021-05-07 08:47:30|83918|83893|83920|83895|83934.5|83897.6|83917.7|83882|37
1620377260000|2021-05-07 08:47:40|83919.9|83894.9|83923.5|83898.5|83923.7|83898.7|83919.8|83894.8|31
1620377270000|2021-05-07 08:47:50|83922.7|83897.7|83922.8|83897.8|83923.8|83898.8|83920.4|83895.4|39
1620377280000|2021-05-07 08:48:00|83922.9|83897.9|83930.9|83905.9|83942.5|83906.5|83922.9|83888.1|53
1620377290000|2021-05-07 08:48:10|83930.7|83905.7|83927.5|83902.5|83938.3|83908.5|83923.4|83886.5|52
1620377300000|2021-05-07 08:48:20|83927.6|83902.6|83927.6|83902.6|83927.8|83902.8|83924.7|83899.7|45
1620377310000|2021-05-07 08:48:30|83925.6|83900.6|83927.8|83902.8|83927.9|83902.9|83925.3|83900.3|26
1620377320000|2021-05-07 08:48:40|83928|83903|83926.8|83901.8|83928.2|83903.2|83926.8|83901.8|17
1620377330000|2021-05-07 08:48:50|83926.7|83901.7|83935.2|83910.2|83935.2|83910.2|83926.7|83901.7|41
1620377340000|2021-05-07 08:49:00|83934.8|83909.8|83931.2|83906.2|83950.6|83915.6|83931.2|83898|54
1620377350000|2021-05-07 08:49:10|83931.9|83906.9|83926.5|83901.5|83932.5|83907.5|83926.1|83901.1|59
1620377360000|2021-05-07 08:49:20|83926.4|83901.4|83910.9|83885.9|83927.9|83902.9|83910.4|83885.4|44
1620377370000|2021-05-07 08:49:30|83911.6|83886.6|83903.7|83878.7|83924.2|83887.5|83903.5|83870|54
1620377380000|2021-05-07 08:49:40|83904.4|83879.4|83897.9|83872.9|83912.8|83879.9|83897|83861.4|43
1620377390000|2021-05-07 08:49:50|83898.5|83873.5|83899|83874|83902.7|83877.7|83898.2|83873.2|44
1620377400000|2021-05-07 08:50:00|83898.6|83873.6|83899.9|83874.9|83901.2|83876.2|83897.7|83872.7|35
1620377410000|2021-05-07 08:50:10|83900.5|83875.5|83906.5|83856.5|83907.6|83876|83894.2|83854.3|41
1620377420000|2021-05-07 08:50:20|83906.6|83856.6|83887.4|83862.4|83910.5|83871.9|83885.9|83848.3|47
1620377430000|2021-05-07 08:50:30|83887.3|83862.3|83894.8|83869.8|83907.3|83869.8|83886.8|83851.2|59
1620377440000|2021-05-07 08:50:40|83894.5|83869.5|83905.2|83855.2|83906.8|83869.5|83894.5|83854|39
1620377450000|2021-05-07 08:50:50|83905.4|83855.4|83902.3|83852.3|83906.9|83856.9|83902.1|83852.1|50
1620377460000|2021-05-07 08:51:00|83902.7|83852.7|83900.2|83850.2|83903.2|83853.2|83898.5|83848.5|45
1620377470000|2021-05-07 08:51:10|83900|83850|83874.6|83849.6|83900|83856.1|83873.4|83835.2|40
1620377480000|2021-05-07 08:51:20|83875.8|83850.8|83880.4|83855.4|83884.2|83859.2|83875.8|83850.8|36
1620377490000|2021-05-07 08:51:30|83880.5|83855.5|83874.6|83849.6|83884.6|83859.6|83873.8|83848.8|38
1620377500000|2021-05-07 08:51:40|83871.5|83846.5|83875.7|83850.7|83886.3|83852.3|83870.7|83835.1|39
1620377510000|2021-05-07 08:51:50|83875.2|83850.2|83887.8|83837.8|83888.2|83850.7|83875.2|83836.6|15
1620377520000|2021-05-07 08:52:00|83888.4|83838.4|83895.2|83845.2|83898.6|83861.2|83878.3|83838.4|48
1620377530000|2021-05-07 08:52:10|83895.3|83845.3|83891.7|83866.7|83904.9|83867.9|83885|83845.3|41
1620377540000|2021-05-07 08:52:20|83893.1|83868.1|83887.1|83862.1|83901.8|83868.1|83885|83847.2|37
1620377550000|2021-05-07 08:52:30|83886.7|83861.7|83904.1|83854.1|83905.3|83866.9|83886.7|83849.6|32
1620377560000|2021-05-07 08:52:40|83890.9|83865.9|83886.1|83861.1|83903.8|83865.9|83886.1|83849.3|22
1620377570000|2021-05-07 08:52:50|83887.6|83862.6|83907.3|83882.3|83921.5|83884.6|83887.6|83845.9|49
1620377580000|2021-05-07 08:53:00|83906.9|83881.9|83907.8|83882.8|83908.5|83883.5|83905.7|83880.7|30
1620377590000|2021-05-07 08:53:10|83908.2|83883.2|83916.4|83891.4|83925.9|83891.9|83908.2|83875.5|26
1620377600000|2021-05-07 08:53:20|83916.1|83891.1|83915.1|83890.1|83918.7|83893.7|83912.5|83887.5|44
1620377610000|2021-05-07 08:53:30|83915.2|83890.2|83918.6|83893.6|83918.9|83893.9|83914.4|83889.4|29
1620377620000|2021-05-07 08:53:40|83918.7|83893.7|83918.4|83893.4|83918.8|83893.8|83915.8|83890.8|30
1620377630000|2021-05-07 08:53:50|83918.3|83893.3|83921.6|83896.6|83924.3|83899.3|83918.3|83893.3|41
1620377640000|2021-05-07 08:54:00|83921.5|83896.5|83926.9|83901.9|83932.3|83903.9|83919.6|83881.4|42
1620377650000|2021-05-07 08:54:10|83926.1|83901.1|83926|83901|83927.6|83902.6|83925.8|83900.8|29
1620377660000|2021-05-07 08:54:20|83925.8|83900.8|83930.9|83905.9|83932|83907|83925.4|83900.4|32
1620377670000|2021-05-07 08:54:30|83931.7|83906.7|83923|83898|83932.4|83907.4|83922.7|83897.7|22
1620377680000|2021-05-07 08:54:40|83920.8|83895.8|83916.8|83891.8|83920.8|83895.8|83915.3|83890.3|41
1620377690000|2021-05-07 08:54:50|83916|83891|83929|83879|83929.6|83892.8|83916|83879|18
1620377700000|2021-05-07 08:55:00|83929.1|83879.1|83930.4|83880.4|83931.3|83881.3|83925.4|83875.4|33
1620377710000|2021-05-07 08:55:10|83930.3|83880.3|83915|83890|83931.6|83890.3|83915|83877.3|26
1620377720000|2021-05-07 08:55:20|83916|83891|83934.2|83884.2|83934.4|83896.5|83911.6|83880.2|57
1620377730000|2021-05-07 08:55:30|83933.7|83883.7|83925.3|83900.3|83933.7|83901.7|83922.3|83882.9|38
1620377740000|2021-05-07 08:55:40|83926.1|83901.1|83930.5|83905.5|83930.7|83905.7|83926|83901|32
1620377750000|2021-05-07 08:55:50|83930.6|83905.6|83924.8|83899.8|83930.6|83905.6|83919.1|83894.1|43
1620377760000|2021-05-07 08:56:00|83924.5|83899.5|83922.8|83897.8|83930.1|83905.1|83922.8|83897.8|40
1620377770000|2021-05-07 08:56:10|83922.5|83897.5|83923.2|83898.2|83923.8|83898.8|83922.1|83897.1|25
1620377780000|2021-05-07 08:56:20|83923.3|83898.3|83918.2|83893.2|83926.5|83901.5|83917.7|83892.7|49
1620377790000|2021-05-07 08:56:30|83918.4|83893.4|83924.4|83899.4|83926|83901|83916.9|83891.9|42
1620377800000|2021-05-07 08:56:40|83924.3|83899.3|83925.4|83900.4|83925.6|83900.6|83923.5|83898.5|20
1620377810000|2021-05-07 08:56:50|83925.3|83900.3|83923.3|83898.3|83926.7|83901.7|83921.8|83896.8|36
1620377820000|2021-05-07 08:57:00|83923|83898|83925.1|83900.1|83927.1|83902.1|83922.9|83897.9|38
1620377830000|2021-05-07 08:57:10|83924.9|83899.9|83925.7|83900.7|83925.7|83900.7|83924.4|83899.4|7
1620377840000|2021-05-07 08:57:20|83922.2|83897.2|83920.4|83895.4|83922.2|83897.2|83919.9|83894.9|23
1620377850000|2021-05-07 08:57:30|83922.1|83897.1|83923.5|83898.5|83925.5|83900.5|83920.6|83895.6|45
1620377860000|2021-05-07 08:57:40|83923.4|83898.4|83924.9|83899.9|83929.7|83904.7|83922.6|83897.6|48
1620377870000|2021-05-07 08:57:50|83924.8|83899.8|83921.5|83896.5|83927.1|83902.1|83921.5|83896.5|40
1620377880000|2021-05-07 08:58:00|83921.1|83896.1|83908.8|83883.8|83927.6|83902.6|83908.1|83883.1|52
1620377890000|2021-05-07 08:58:10|83907.8|83882.8|83914.9|83889.9|83915.5|83890.5|83907.8|83882.8|52
1620377900000|2021-05-07 08:58:20|83914.8|83889.8|83910.9|83885.9|83915.6|83890.6|83910.1|83885.1|44
1620377910000|2021-05-07 08:58:30|83910.8|83885.8|83911.8|83886.8|83911.8|83886.8|83909.5|83884.5|34
1620377920000|2021-05-07 08:58:40|83910.1|83885.1|83914.6|83889.6|83914.8|83889.8|83910.1|83885.1|47
1620377930000|2021-05-07 08:58:50|83914.1|83889.1|83914.5|83889.5|83918.1|83893.1|83913.9|83888.9|55
1620377940000|2021-05-07 08:59:00|83914.8|83889.8|83912.2|83887.2|83915.3|83890.3|83911.1|83886.1|36
1620377950000|2021-05-07 08:59:10|83910.5|83885.5|83911.2|83886.2|83911.7|83886.7|83910.5|83885.5|37
1620377960000|2021-05-07 08:59:20|83911.5|83886.5|83912.7|83887.7|83913|83888|83909|83884|36
1620377970000|2021-05-07 08:59:30|83912.8|83887.8|83915|83890|83916.5|83891.5|83912.8|83887.8|52
1620377980000|2021-05-07 08:59:40|83915.1|83890.1|83912.9|83887.9|83915.5|83890.5|83911.4|83886.4|34
1620377990000|2021-05-07 08:59:50|83913.1|83888.1|83910.9|83885.9|83913.1|83888.1|83909.1|83884.1|48
1620378000000|2021-05-07 09:00:00|83908.7|83883.7|83909.4|83884.4|83909.4|83884.4|83905.5|83880.5|52
1620378010000|2021-05-07 09:00:10|83909.8|83884.8|83907.1|83882.1|83910.2|83885.2|83906.2|83881.2|40
1620378020000|2021-05-07 09:00:20|83907.2|83882.2|83914.8|83889.8|83925.4|83890|83907.1|83872.9|40
1620378030000|2021-05-07 09:00:30|83911.9|83886.9|83909.7|83884.7|83913.9|83888.9|83909.3|83884.3|50
1620378040000|2021-05-07 09:00:40|83908.6|83883.6|83908.4|83883.4|83909|83884|83907.6|83882.6|36
1620378050000|2021-05-07 09:00:50|83908.9|83883.9|83915.9|83890.9|83929.2|83892.2|83908.9|83879|40
1620378060000|2021-05-07 09:01:00|83916.9|83891.9|83924.9|83874.9|83925.8|83892.7|83911.9|83874.5|54
1620378070000|2021-05-07 09:01:10|83924.6|83874.6|83910.9|83885.9|83925|83887.8|83908.8|83874.6|31
1620378080000|2021-05-07 09:01:20|83910.6|83885.6|83914.4|83889.4|83915.5|83890.5|83908.5|83883.5|48
1620378090000|2021-05-07 09:01:30|83913.8|83888.8|83908|83883|83923|83889.9|83907.8|83870.7|52
1620378100000|2021-05-07 09:01:40|83908.1|83883.1|83905.9|83880.9|83908.4|83883.4|83905.4|83880.4|43
1620378110000|2021-05-07 09:01:50|83906.1|83881.1|83906.5|83881.5|83908.3|83883.3|83905.8|83880.8|43
1620378120000|2021-05-07 09:02:00|83906.4|83881.4|83898.5|83873.5|83912.7|83881.4|83881.6|83838.8|66
1620378130000|2021-05-07 09:02:10|83899.6|83874.6|83917.7|83867.7|83919.5|83878|83898.9|83864.5|62
1620378140000|2021-05-07 09:02:20|83916.9|83866.9|83913.9|83863.9|83922.9|83888.1|83903|83861.2|57
1620378150000|2021-05-07 09:02:30|83913.4|83863.4|83897.8|83872.8|83914.6|83872.8|83897.8|83862.1|27
1620378160000|2021-05-07 09:02:40|83898.9|83873.9|83910.5|83860.5|83911.9|83873.9|83898.1|83859.3|27
1620378170000|2021-05-07 09:02:50|83910.8|83860.8|83895.4|83870.4|83911|83871.6|83895.2|83858.3|29
1620378180000|2021-05-07 09:03:00|83895.1|83870.1|83912.5|83862.5|83913.9|83874.6|83895.1|83861.2|35
1620378190000|2021-05-07 09:03:10|83912.6|83862.6|83908.6|83858.6|83914.2|83871.2|83895.7|83856.9|33
1620378200000|2021-05-07 09:03:20|83907.8|83857.8|83893.9|83868.9|83907.9|83870.6|83893.5|83857.8|30
1620378210000|2021-05-07 09:03:30|83894|83869|83894.3|83869.3|83895.1|83870.1|83893.6|83868.6|26
1620378220000|2021-05-07 09:03:40|83894|83869|83905.6|83880.6|83919.5|83882.1|83893.3|83867.9|45
1620378230000|2021-05-07 09:03:50|83905.7|83880.7|83908.7|83883.7|83917.6|83883.9|83904.4|83866.5|31
1620378240000|2021-05-07 09:04:00|83909.3|83884.3|83912.8|83887.8|83925.6|83888|83909.3|83872|40
1620378250000|2021-05-07 09:04:10|83912.2|83887.2|83913.3|83888.3|83913.4|83888.4|83911.9|83886.9|28
1620378260000|2021-05-07 09:04:20|83913.4|83888.4|83915.6|83890.6|83926.3|83891.6|83913.3|83875.7|34
1620378270000|2021-05-07 09:04:30|83916.6|83891.6|83935.4|83885.4|83937.9|83899.9|83915.7|83878.3|45
1620378280000|2021-05-07 09:04:40|83935.9|83885.9|83926.5|83901.5|83938.7|83902.3|83925.8|83885.3|41
1620378290000|2021-05-07 09:04:50|83940.4|83890.4|83943.1|83893.1|83944|83907|83928.3|83889.9|46
1620378300000|2021-05-07 09:05:00|83943.2|83893.2|83936.7|83886.7|83943.3|83901.9|83924.8|83886.7|34
1620378310000|2021-05-07 09:05:10|83936.5|83886.5|83934.6|83884.6|83937.5|83897.7|83921.8|83884.2|35
1620378320000|2021-05-07 09:05:20|83933.8|83883.8|83941.7|83891.7|83942.9|83904.7|83929.1|83883.8|38
1620378330000|2021-05-07 09:05:30|83941.5|83891.5|83922.4|83897.4|83942.3|83901.2|83920.6|83884.7|37
1620378340000|2021-05-07 09:05:40|83921.7|83896.7|83908.2|83883.2|83922.9|83897.9|83908.2|83883.2|51
1620378350000|2021-05-07 09:05:50|83906.9|83881.9|83904.9|83879.9|83907.6|83882.6|83904.1|83879.1|36
1620378360000|2021-05-07 09:06:00|83904.8|83879.8|83903.2|83878.2|83905.6|83880.6|83902.9|83877.9|29
1620378370000|2021-05-07 09:06:10|83903.3|83878.3|83903.3|83878.3|83906.5|83881.5|83903.3|83878.3|33
1620378380000|2021-05-07 09:06:20|83903.2|83878.2|83896.5|83871.5|83904.7|83879.7|83895.9|83870.9|37
1620378390000|2021-05-07 09:06:30|83895.8|83870.8|83893.7|83868.7|83895.8|83870.8|83893.3|83868.3|31
1620378400000|2021-05-07 09:06:40|83893.4|83868.4|83904.9|83854.9|83911.2|83875|83892.8|83851.7|50
1620378410000|2021-05-07 09:06:50|83904.3|83854.3|83892.8|83867.8|83905.9|83871.1|83892.7|83853.7|37
1620378420000|2021-05-07 09:07:00|83893.7|83868.7|83894|83869|83906.8|83870.3|83891.2|83853.5|40
1620378430000|2021-05-07 09:07:10|83894.2|83869.2|83891.9|83866.9|83906|83869.2|83891.4|83854.1|26
1620378440000|2021-05-07 09:07:20|83890.8|83865.8|83891|83866|83904.9|83866.3|83889.9|83853.6|30
1620378450000|2021-05-07 09:07:30|83890.6|83865.6|83895.6|83870.6|83895.6|83870.6|83890|83865|35
1620378460000|2021-05-07 09:07:40|83896.8|83871.8|83894.9|83869.9|83907|83871.8|83894|83856|29
1620378470000|2021-05-07 09:07:50|83894.3|83869.3|83896.2|83871.2|83907.9|83873|83894.3|83856.8|30
1620378480000|2021-05-07 09:08:00|83896.3|83871.3|83906|83856|83906.7|83871.3|83891.1|83852.7|43
1620378490000|2021-05-07 09:08:10|83906.1|83856.1|83903.6|83853.6|83906.4|83869.2|83889.6|83851.4|36
1620378500000|2021-05-07 09:08:20|83904.5|83854.5|83913.4|83863.4|83913.5|83876.5|83891.9|83853|44
1620378510000|2021-05-07 09:08:30|83913.1|83863.1|83906.5|83881.5|83920|83882.8|83901.3|83863|44
1620378520000|2021-05-07 09:08:40|83907.2|83882.2|83907.6|83882.6|83909.2|83884.2|83905.9|83880.9|34
1620378530000|2021-05-07 09:08:50|83907.8|83882.8|83906.9|83881.9|83908.5|83883.5|83906.9|83881.9|34
1620378540000|2021-05-07 09:09:00|83907.6|83882.6|83904.8|83879.8|83907.7|83882.7|83904.2|83879.2|32
1620378550000|2021-05-07 09:09:10|83904|83879|83906.8|83881.8|83907.9|83882.9|83904|83879|19
1620378560000|2021-05-07 09:09:20|83906.5|83881.5|83908.2|83883.2|83923|83886.4|83906.5|83870.8|39
1620378570000|2021-05-07 09:09:30|83908.4|83883.4|83910.8|83885.8|83911.6|83886.6|83908.4|83883.4|35
1620378580000|2021-05-07 09:09:40|83910.6|83885.6|83916.4|83891.4|83918|83893|83910.4|83885.4|51
1620378590000|2021-05-07 09:09:50|83916.3|83891.3|83915.9|83890.9|83917.8|83892.8|83915.6|83890.6|32
1620378600000|2021-05-07 09:10:00|83916.5|83891.5|83916.4|83891.4|83918|83893|83916|83891|36
1620378610000|2021-05-07 09:10:10|83916.2|83891.2|83917.2|83892.2|83918.3|83893.3|83914.7|83889.7|45
1620378620000|2021-05-07 09:10:20|83917.8|83892.8|83919.4|83894.4|83936.8|83898.1|83917.8|83882.5|43
1620378630000|2021-05-07 09:10:30|83919.3|83894.3|83919.1|83894.1|83933.9|83898.5|83919.1|83880.5|24
1620378640000|2021-05-07 09:10:40|83920.9|83895.9|83906|83881|83926.6|83895.9|83904.6|83875.9|50
1620378650000|2021-05-07 09:10:50|83905.3|83880.3|83905.7|83880.7|83907|83882|83904.9|83879.9|34
1620378660000|2021-05-07 09:11:00|83905.8|83880.8|83905.7|83880.7|83906.6|83881.6|83905.7|83880.7|19
1620378670000|2021-05-07 09:11:10|83905.9|83880.9|83910.9|83885.9|83912.4|83887.4|83905.5|83880.5|25
1620378680000|2021-05-07 09:11:20|83910.6|83885.6|83908.3|83883.3|83915.7|83890.7|83908|83883|45
1620378690000|2021-05-07 09:11:30|83907.9|83882.9|83913.1|83888.1|83915|83890|83907.8|83882.8|38
1620378700000|2021-05-07 09:11:40|83913.4|83888.4|83914.8|83889.8|83916.7|83891.7|83912.4|83887.4|38
1620378710000|2021-05-07 09:11:50|83914.7|83889.7|83924.4|83899.4|83925.3|83900.3|83914.2|83889.2|33
1620378720000|2021-05-07 09:12:00|83924.3|83899.3|83925.9|83900.9|83925.9|83900.9|83923.7|83898.7|35
1620378730000|2021-05-07 09:12:10|83926|83901|83926.2|83901.2|83926.4|83901.4|83924.7|83899.7|22
1620378740000|2021-05-07 09:12:20|83926.6|83901.6|83925.6|83900.6|83926.8|83901.8|83924.8|83899.8|35
1620378750000|2021-05-07 09:12:30|83925.7|83900.7|83930.6|83905.6|83931.1|83906.1|83925|83900|35
1620378760000|2021-05-07 09:12:40|83931.5|83906.5|83930.7|83905.7|83932.2|83907.2|83928.7|83903.7|40
1620378770000|2021-05-07 09:12:50|83930.4|83905.4|83931|83906|83931.2|83906.2|83930.3|83905.3|27
1620378780000|2021-05-07 09:13:00|83931.2|83906.2|83930.2|83905.2|83933.2|83908.2|83929.8|83904.8|26
1620378790000|2021-05-07 09:13:10|83929.9|83904.9|83930.7|83905.7|83930.7|83905.7|83929.5|83904.5|18
1620378800000|2021-05-07 09:13:20|83930.8|83905.8|83929.9|83904.9|83930.8|83905.8|83928.8|83903.8|19
1620378810000|2021-05-07 09:13:30|83929.7|83904.7|83930.6|83905.6|83933.5|83908.5|83929.7|83904.7|30
1620378820000|2021-05-07 09:13:40|83929.3|83904.3|83925.4|83900.4|83930.6|83905.6|83925.1|83900.1|33
1620378830000|2021-05-07 09:13:50|83924.8|83899.8|83915.7|83890.7|83933.9|83908.9|83915.7|83890.7|60
1620378840000|2021-05-07 09:14:00|83916.4|83891.4|83922.2|83897.2|83924.1|83899.1|83915.8|83890.8|49
1620378850000|2021-05-07 09:14:10|83922.4|83897.4|83921.1|83896.1|83924.4|83899.4|83918.6|83893.6|43
1620378860000|2021-05-07 09:14:20|83921.4|83896.4|83921.9|83896.9|83924|83899|83921|83896|38
1620378870000|2021-05-07 09:14:30|83920.1|83895.1|83920.1|83895.1|83920.1|83895.1|83918|83893|32
1620378880000|2021-05-07 09:14:40|83919.6|83894.6|83919.5|83894.5|83922.2|83897.2|83918.4|83893.4|33
1620378890000|2021-05-07 09:14:50|83918.9|83893.9|83926.3|83901.3|83927.5|83902.5|83917.9|83892.9|41
1620378900000|2021-05-07 09:15:00|83926.7|83901.7|83925.7|83900.7|83927.7|83902.7|83925|83900|31
1620378910000|2021-05-07 09:15:10|83925.4|83900.4|83920.9|83895.9|83933.5|83908.5|83919.9|83894.9|55
1620378920000|2021-05-07 09:15:20|83920.6|83895.6|83907.6|83882.6|83920.6|83895.6|83903|83878|46
1620378930000|2021-05-07 09:15:30|83907|83882|83905.6|83880.6|83909.2|83884.2|83904.8|83879.8|36
1620378940000|2021-05-07 09:15:40|83906.4|83881.4|83907.9|83882.9|83908.9|83883.9|83904|83879|38
1620378950000|2021-05-07 09:15:50|83907.7|83882.7|83907.8|83882.8|83908.9|83883.9|83907.2|83882.2|21
1620378960000|2021-05-07 09:16:00|83907.5|83882.5|83895.2|83870.2|83908.1|83883.1|83894.6|83869.6|47
1620378970000|2021-05-07 09:16:10|83894.7|83869.7|83901.2|83876.2|83901.9|83876.9|83891.6|83866.6|44
1620378980000|2021-05-07 09:16:20|83901.4|83876.4|83892.5|83842.5|83904.2|83879.2|83877.9|83842.5|54
1620378990000|2021-05-07 09:16:30|83891.9|83841.9|83911.6|83861.6|83912.2|83874.7|83883.7|83841.9|47
1620379000000|2021-05-07 09:16:40|83911.9|83861.9|83916.9|83866.9|83918.2|83882.3|83899.5|83861.9|26
1620379010000|2021-05-07 09:16:50|83917.3|83867.3|83916.1|83866.1|83917.5|83867.5|83915.8|83865.8|16
1620379020000|2021-05-07 09:17:00|83916.5|83866.5|83898.5|83873.5|83917.4|83877.2|83898.5|83861.4|30
1620379030000|2021-05-07 09:17:10|83898.6|83873.6|83899.8|83874.8|83900.9|83875.9|83897.9|83872.9|23
1620379040000|2021-05-07 09:17:20|83900.7|83875.7|83905.6|83880.6|83912.7|83880.6|83899.8|83861.5|27
1620379050000|2021-05-07 09:17:30|83913.4|83863.4|83905.2|83880.2|83920.7|83880.2|83902.6|83863.4|34
1620379060000|2021-05-07 09:17:40|83905|83880|83919.4|83869.4|83921.6|83884.5|83905|83869.4|23
1620379070000|2021-05-07 09:17:50|83919.6|83869.6|83903.1|83878.1|83920.6|83883.5|83902.2|83869.6|35
1620379080000|2021-05-07 09:18:00|83903.9|83878.9|83902.4|83877.4|83904.1|83879.1|83900.7|83875.7|31
1620379090000|2021-05-07 09:18:10|83902.9|83877.9|83906.9|83881.9|83919.9|83883.7|83902.8|83867.6|28
1620379100000|2021-05-07 09:18:20|83907.4|83882.4|83901.4|83876.4|83907.8|83882.8|83894.1|83869.1|40
1620379110000|2021-05-07 09:18:30|83901.2|83876.2|83919.6|83869.6|83919.9|83883.7|83901.2|83867.6|32
1620379120000|2021-05-07 09:18:40|83920.8|83870.8|83925.7|83875.7|83926.3|83891|83907.5|83869.3|45
1620379130000|2021-05-07 09:18:50|83926.6|83876.6|83929|83879|83929|83892.3|83912.9|83876.1|24
1620379140000|2021-05-07 09:19:00|83929.5|83879.5|83917.3|83892.3|83930.4|83893.6|83916.2|83879.5|29
1620379150000|2021-05-07 09:19:10|83916.8|83891.8|83916.8|83891.8|83917.6|83892.6|83916.5|83891.5|22
1620379160000|2021-05-07 09:19:20|83917.1|83892.1|83918.3|83893.3|83918.3|83893.3|83916.9|83891.9|14
1620379170000|2021-05-07 09:19:30|83918.6|83893.6|83927.2|83902.2|83942.8|83906.2|83915.4|83881.5|46
1620379180000|2021-05-07 09:19:40|83927.7|83902.7|83923.6|83898.6|83929.8|83904.8|83921.2|83896.2|47
1620379190000|2021-05-07 09:19:50|83921.8|83896.8|83920.4|83895.4|83922|83897|83920.3|83895.3|15
1620379200000|2021-05-07 09:20:00|83920.2|83895.2|83926.9|83901.9|83928.1|83903.1|83919.5|83894.5|28
1620379210000|2021-05-07 09:20:10|83927|83902|83930.6|83905.6|83930.8|83905.8|83926.1|83901.1|30
1620379220000|2021-05-07 09:20:20|83931|83906|83924.8|83899.8|83931.9|83906.9|83924.8|83899.8|46
1620379230000|2021-05-07 09:20:30|83925|83900|83920|83895|83939|83900.1|83919.6|83884.8|45
1620379240000|2021-05-07 09:20:40|83920.2|83895.2|83926.2|83901.2|83933.6|83901.3|83918.2|83882.2|48
1620379250000|2021-05-07 09:20:50|83928.5|83903.5|83937.3|83912.3|83949.3|83912.4|83928|83899.3|46
1620379260000|2021-05-07 09:21:00|83937|83912|83939.9|83914.9|83940.2|83915.2|83934.3|83909.3|40
1620379270000|2021-05-07 09:21:10|83940.1|83915.1|83940.2|83915.2|83940.8|83915.8|83937.8|83912.8|25
1620379280000|2021-05-07 09:21:20|83940.6|83915.6|83942.7|83917.7|83945.2|83920.2|83940.2|83915.2|32
1620379290000|2021-05-07 09:21:30|83943|83918|83941.6|83916.6|83953.2|83918.2|83939.5|83901|41
1620379300000|2021-05-07 09:21:40|83941.4|83916.4|83931.9|83906.9|83941.9|83916.9|83931.7|83906.7|38
1620379310000|2021-05-07 09:21:50|83931.3|83906.3|83934.9|83909.9|83935.9|83910.9|83931.3|83906.3|37
1620379320000|2021-05-07 09:22:00|83934.7|83909.7|83934.9|83909.9|83934.9|83909.9|83932.4|83907.4|31
1620379330000|2021-05-07 09:22:10|83935.7|83910.7|83931.4|83906.4|83935.8|83910.8|83931.4|83906.4|30
1620379340000|2021-05-07 09:22:20|83932.1|83907.1|83929|83904|83934.8|83909.8|83923.1|83898.1|47
1620379350000|2021-05-07 09:22:30|83929.3|83904.3|83923.8|83898.8|83941.6|83905.2|83922.3|83885.4|38
1620379360000|2021-05-07 09:22:40|83924.2|83899.2|83923.6|83898.6|83924.7|83899.7|83922.7|83897.7|13
1620379370000|2021-05-07 09:22:50|83923.4|83898.4|83918.6|83893.6|83931.4|83898.4|83913.8|83877.7|45
1620379380000|2021-05-07 09:23:00|83918.7|83893.7|83919.8|83894.8|83923.9|83898.9|83918.1|83893.1|44
1620379390000|2021-05-07 09:23:10|83919.6|83894.6|83916.1|83891.1|83922.9|83897.9|83915.4|83890.4|29
1620379400000|2021-05-07 09:23:20|83915.1|83890.1|83920.9|83895.9|83920.9|83895.9|83915.1|83890.1|32
1620379410000|2021-05-07 09:23:30|83919.4|83894.4|83919.3|83894.3|83933.2|83895|83918.7|83881.6|29
1620379420000|2021-05-07 09:23:40|83919.6|83894.6|83922.1|83897.1|83922.6|83897.6|83918.5|83893.5|27
1620379430000|2021-05-07 09:23:50|83920.9|83895.9|83924.7|83899.7|83924.7|83899.7|83920.9|83895.9|16
1620379440000|2021-05-07 09:24:00|83925|83900|83927|83902|83929|83904|83922.1|83897.1|52
1620379450000|2021-05-07 09:24:10|83927.1|83902.1|83927.7|83902.7|83929.1|83904.1|83927|83902|34
1620379460000|2021-05-07 09:24:20|83927.8|83902.8|83933|83908|83933.3|83908.3|83927.8|83902.8|28
1620379470000|2021-05-07 09:24:30|83932.7|83907.7|83939.3|83914.3|83950.2|83914.4|83929.6|83900.2|49
1620379480000|2021-05-07 09:24:40|83938.9|83913.9|83938.5|83913.5|83939.9|83914.9|83936.6|83911.6|28
1620379490000|2021-05-07 09:24:50|83939|83914|83939.8|83914.8|83939.9|83914.9|83937.2|83912.2|22
1620379500000|2021-05-07 09:25:00|83938.6|83913.6|83943.1|83918.1|83943.8|83918.8|83938.6|83913.6|46
1620379510000|2021-05-07 09:25:10|83942.9|83917.9|83949.7|83924.7|83951.3|83926.3|83942.9|83917.9|37
1620379520000|2021-05-07 09:25:20|83950.3|83925.3|83953.9|83928.9|83954.4|83929.4|83950|83925|30
1620379530000|2021-05-07 09:25:30|83953.8|83928.8|83952.9|83927.9|83953.8|83928.8|83952.2|83927.2|24
1620379540000|2021-05-07 09:25:40|83952|83927|83952.7|83927.7|83953|83928|83951.9|83926.9|13
1620379550000|2021-05-07 09:25:50|83952.6|83927.6|83959.2|83934.2|83961|83936|83952.6|83927.6|34
1620379560000|2021-05-07 09:26:00|83959.3|83934.3|83959.8|83934.8|83960.7|83935.7|83959.3|83934.3|24
1620379570000|2021-05-07 09:26:10|83960|83935|83960.9|83935.9|83961.1|83936.1|83958.6|83933.6|22
1620379580000|2021-05-07 09:26:20|83961|83936|83967.1|83942.1|83970|83945|83958.8|83933.8|24
1620379590000|2021-05-07 09:26:30|83967|83942|83972.3|83947.3|83975.3|83950.3|83962.8|83937.8|38
1620379600000|2021-05-07 09:26:40|83972.2|83947.2|83964.5|83939.5|83973.1|83948.1|83963.8|83938.8|38
1620379610000|2021-05-07 09:26:50|83964.7|83939.7|83971.1|83946.1|83973.3|83948.3|83964.6|83939.6|45
1620379620000|2021-05-07 09:27:00|83971.3|83946.3|83972|83947|83974.1|83949.1|83971.1|83946.1|20
1620379630000|2021-05-07 09:27:10|83971.8|83946.8|83968.9|83943.9|83972|83947|83968.8|83943.8|22
1620379640000|2021-05-07 09:27:20|83969.6|83944.6|83968.2|83943.2|83969.6|83944.6|83967.4|83942.4|26
1620379650000|2021-05-07 09:27:30|83968.8|83943.8|83969.3|83944.3|83969.8|83944.8|83966.5|83941.5|31
1620379660000|2021-05-07 09:27:40|83968.7|83943.7|83967.4|83942.4|83969|83944|83967.2|83942.2|28
1620379670000|2021-05-07 09:27:50|83967.6|83942.6|83967.5|83942.5|83968.4|83943.4|83967.2|83942.2|19
1620379680000|2021-05-07 09:28:00|83967.6|83942.6|83967.7|83942.7|83968.1|83943.1|83967|83942|32
1620379690000|2021-05-07 09:28:10|83967.9|83942.9|83967|83942|83967.9|83942.9|83967|83942|20
1620379700000|2021-05-07 09:28:20|83967.2|83942.2|83955.2|83930.2|83967.4|83942.4|83954.8|83929.8|33
1620379710000|2021-05-07 09:28:30|83955.3|83930.3|83958.7|83933.7|83971.3|83934.8|83954.9|83918.5|45
1620379720000|2021-05-07 09:28:40|83958|83933|83958.2|83933.2|83969.9|83934.3|83957|83919|35
1620379730000|2021-05-07 09:28:50|83958.5|83933.5|83958|83933|83972.9|83934.4|83958|83921.8|30
1620379740000|2021-05-07 09:29:00|83958.1|83933.1|83958.1|83933.1|83958.5|83933.5|83957.9|83932.9|25
1620379750000|2021-05-07 09:29:10|83958|83933|83956.7|83931.7|83958|83933|83955.1|83930.1|25
1620379760000|2021-05-07 09:29:20|83957.3|83932.3|83954.2|83929.2|83957.3|83932.3|83953.8|83928.8|19
1620379770000|2021-05-07 09:29:30|83954.5|83929.5|83963.4|83913.4|83967.3|83929.5|83948|83912.7|31
1620379780000|2021-05-07 09:29:40|83963.6|83913.6|83964.3|83914.3|83965.4|83927.4|83951.6|83913.2|19
1620379790000|2021-05-07 09:29:50|83965|83915|83965.1|83915.1|83966.4|83916.4|83965|83915|13
1620379800000|2021-05-07 09:30:00|83964.3|83914.3|83953|83928|83964.3|83928.4|83951.7|83914.3|21
1620379810000|2021-05-07 09:30:10|83953.4|83928.4|83954.4|83929.4|83955.7|83930.7|83953.4|83928.4|22
1620379820000|2021-05-07 09:30:20|83954.9|83929.9|83954.7|83929.7|83955.4|83930.4|83953.3|83928.3|22
1620379830000|2021-05-07 09:30:30|83954.5|83929.5|83954.9|83929.9|83955.7|83930.7|83954.3|83929.3|19
1620379840000|2021-05-07 09:30:40|83955.3|83930.3|83956.9|83931.9|83957.4|83932.4|83955|83930|21
1620379850000|2021-05-07 09:30:50|83957.2|83932.2|83955.3|83930.3|83958.3|83933.3|83955.1|83930.1|21
1620379860000|2021-05-07 09:31:00|83957.1|83932.1|83956.8|83931.8|83959.3|83934.3|83956.7|83931.7|28
1620379870000|2021-05-07 09:31:10|83956.6|83931.6|83956.5|83931.5|83957.1|83932.1|83955.7|83930.7|23
1620379880000|2021-05-07 09:31:20|83956.3|83931.3|83956.7|83931.7|83957.8|83932.8|83955.8|83930.8|20
1620379890000|2021-05-07 09:31:30|83957.7|83932.7|83950.4|83925.4|83957.7|83932.7|83949.7|83924.7|28
1620379900000|2021-05-07 09:31:40|83949.9|83924.9|83943|83918|83957.3|83924.9|83942.4|83907.3|36
1620379910000|2021-05-07 09:31:50|83946|83921|83951|83926|83954.6|83929.6|83946|83921|36
1620379920000|2021-05-07 09:32:00|83950.8|83925.8|83948.4|83923.4|83950.9|83925.9|83948|83923|36
1620379930000|2021-05-07 09:32:10|83949|83924|83953.6|83928.6|83954|83929|83948.9|83923.9|33
1620379940000|2021-05-07 09:32:20|83953.5|83928.5|83952|83927|83953.6|83928.6|83948.8|83923.8|38
1620379950000|2021-05-07 09:32:30|83951.3|83926.3|83950.8|83925.8|83952.6|83927.6|83950.8|83925.8|22
1620379960000|2021-05-07 09:32:40|83950.9|83925.9|83955.5|83930.5|83955.9|83930.9|83950.9|83925.9|35
1620379970000|2021-05-07 09:32:50|83955.3|83930.3|83961|83936|83961|83936|83955.1|83930.1|27
1620379980000|2021-05-07 09:33:00|83960.7|83935.7|83970.1|83945.1|83971|83946|83960.7|83935.7|59
1620379990000|2021-05-07 09:33:10|83970.4|83945.4|83974.4|83949.4|83978.2|83953.2|83970|83945|42
1620380000000|2021-05-07 09:33:20|83973.9|83948.9|83974.4|83949.4|83986.2|83951.7|83971.3|83935.3|44
1620380010000|2021-05-07 09:33:30|83973.9|83948.9|83974.7|83949.7|83975.8|83950.8|83973.2|83948.2|38
1620380020000|2021-05-07 09:33:40|83974.6|83949.6|83974.8|83949.8|83975.5|83950.5|83974.5|83949.5|23
1620380030000|2021-05-07 09:33:50|83974.7|83949.7|83976|83951|83976|83951|83974.6|83949.6|12
1620380040000|2021-05-07 09:34:00|83975.6|83950.6|83979.8|83954.8|83980|83955|83973.6|83948.6|35
1620380050000|2021-05-07 09:34:10|83979.9|83954.9|83977.9|83952.9|83979.9|83954.9|83977.3|83952.3|27
1620380060000|2021-05-07 09:34:20|83977.6|83952.6|83976.7|83951.7|83978.2|83953.2|83976.1|83951.1|19
1620380070000|2021-05-07 09:34:30|83976.9|83951.9|83981.9|83956.9|83995.2|83958.1|83976.8|83945.2|34
1620380080000|2021-05-07 09:34:40|83981.8|83956.8|83982.7|83957.7|83992.5|83958.9|83977.6|83941.2|49
1620380090000|2021-05-07 09:34:50|83983.4|83958.4|83983.8|83958.8|83983.8|83958.8|83981.3|83956.3|40
1620380100000|2021-05-07 09:35:00|83983.7|83958.7|83977.7|83952.7|83986.1|83961.1|83977.2|83952.2|40
1620380110000|2021-05-07 09:35:10|83977.6|83952.6|83994|83944|83994|83957.7|83977.6|83943|27
1620380120000|2021-05-07 09:35:20|83980.4|83955.4|83982.9|83957.9|83984.1|83959.1|83980.4|83955.4|53
1620380130000|2021-05-07 09:35:30|83982.7|83957.7|83983.1|83958.1|83983.5|83958.5|83982.7|83957.7|21
1620380140000|2021-05-07 09:35:40|83983.3|83958.3|83988.4|83963.4|83988.4|83963.4|83983.2|83958.2|20
1620380150000|2021-05-07 09:35:50|83986.1|83961.1|83992.4|83967.4|83994.6|83969.6|83986.1|83961.1|55
1620380160000|2021-05-07 09:36:00|83992.6|83967.6|83997.2|83972.2|83998|83973|83992.3|83967.3|39
1620380170000|2021-05-07 09:36:10|83997.3|83972.3|83996.4|83971.4|83998.2|83973.2|83995.8|83970.8|35
1620380180000|2021-05-07 09:36:20|83995.4|83970.4|83992.8|83967.8|83996.1|83971.1|83992.8|83967.8|40
1620380190000|2021-05-07 09:36:30|83993.7|83968.7|83992.5|83967.5|83994.4|83969.4|83991.5|83966.5|27
1620380200000|2021-05-07 09:36:40|83992.7|83967.7|83993|83968|83993.2|83968.2|83992.3|83967.3|15
1620380210000|2021-05-07 09:36:50|83993.1|83968.1|83995.8|83970.8|83998|83973|83992.7|83967.7|36
1620380220000|2021-05-07 09:37:00|83996.3|83971.3|84000.2|83975.2|84000.5|83975.5|83996.3|83971.3|39
1620380230000|2021-05-07 09:37:10|84000.3|83975.3|84002.7|83977.7|84003.2|83978.2|84000.2|83975.2|26
1620380240000|2021-05-07 09:37:20|84002.4|83977.4|84002|83977|84003|83978|84001.4|83976.4|20
1620380250000|2021-05-07 09:37:30|84001.9|83976.9|84002.6|83977.6|84016.2|83980.2|84001.8|83963.6|33
1620380260000|2021-05-07 09:37:40|84003|83978|84003.4|83978.4|84003.7|83978.7|84001.7|83976.7|20
1620380270000|2021-05-07 09:37:50|84003.5|83978.5|84018.9|83993.9|84032.2|83996.5|84003.5|83978.5|46
1620380280000|2021-05-07 09:38:00|84018.7|83993.7|84014.3|83989.3|84019.3|83994.3|84010.5|83985.5|48
1620380290000|2021-05-07 09:38:10|84014.8|83989.8|84015.3|83990.3|84025.4|83992.2|84012.6|83974.8|44
1620380300000|2021-05-07 09:38:20|84015.4|83990.4|84019.1|83994.1|84019.3|83994.3|84013.7|83988.7|43
1620380310000|2021-05-07 09:38:30|84018.9|83993.9|84024.6|83999.6|84024.6|83999.6|84011.5|83986.5|48
1620380320000|2021-05-07 09:38:40|84023.9|83998.9|84038.8|84013.8|84039.7|84014.1|84023.9|83987.5|51
1620380330000|2021-05-07 09:38:50|84038.6|84013.6|84041.2|84016.2|84051.5|84016.2|84037.5|84001.5|46
1620380340000|2021-05-07 09:39:00|84050.4|84000.4|84034|84009|84051.7|84013.7|84031.1|83992.6|54
1620380350000|2021-05-07 09:39:10|84034.3|84009.3|84035.4|84010.4|84049|84013.4|84033.6|83995.4|44
1620380360000|2021-05-07 09:39:20|84035.5|84010.5|84037.8|84012.8|84050.7|84013.4|84035.1|83999.8|52
1620380370000|2021-05-07 09:39:30|84037.9|84012.9|84036.5|84011.5|84038|84013|84036.5|84011.5|28
1620380380000|2021-05-07 09:39:40|84036.8|84011.8|84037.1|84012.1|84037.4|84012.4|84036.8|84011.8|13
1620380390000|2021-05-07 09:39:50|84037.3|84012.3|84040.2|84015.2|84041.5|84016.5|84037.1|84012.1|35
1620380400000|2021-05-07 09:40:00|84040.4|84015.4|84037.4|84012.4|84049.4|84018.7|84037.1|83999.4|45
1620380410000|2021-05-07 09:40:10|84036.7|84011.7|84038|84013|84038.2|84013.2|84036.5|84011.5|32
1620380420000|2021-05-07 09:40:20|84037.8|84012.8|84039.1|84014.1|84039.1|84014.1|84037.4|84012.4|31
1620380430000|2021-05-07 09:40:30|84038.9|84013.9|84041.8|84016.8|84054.3|84017.3|84038.7|84002.9|32
1620380440000|2021-05-07 09:40:40|84042|84017|84041.9|84016.9|84043.2|84018.2|84041.2|84016.2|41
1620380450000|2021-05-07 09:40:50|84042.1|84017.1|84066.4|84016.4|84068.5|84035.1|84041.4|84016.4|40
1620380460000|2021-05-07 09:41:00|84066.8|84016.8|84058.7|84033.7|84071.6|84033.7|84054.7|84016.8|38
1620380470000|2021-05-07 09:41:10|84058.9|84033.9|84056.1|84031.1|84059.4|84034.4|84056.1|84031.1|38
1620380480000|2021-05-07 09:41:20|84055.3|84030.3|84068.9|84018.9|84068.9|84031.2|84051.3|84013.7|42
1620380490000|2021-05-07 09:41:30|84067.9|84017.9|84053.7|84028.7|84068.9|84031.7|84053.2|84016.9|23
1620380500000|2021-05-07 09:41:40|84053.8|84028.8|84066.5|84016.5|84069.9|84032|84053.8|84015.7|27
1620380510000|2021-05-07 09:41:50|84064.7|84014.7|84061.9|84011.9|84065.4|84027.4|84052.4|84011.9|33
1620380520000|2021-05-07 09:42:00|84062.1|84012.1|84048.7|84023.7|84064.2|84026.1|84046.5|84008.8|56
1620380530000|2021-05-07 09:42:10|84049|84024|84061.5|84011.5|84063.5|84024.3|84046.6|84011|48
1620380540000|2021-05-07 09:42:20|84061.6|84011.6|84050.8|84025.8|84062.7|84025.8|84049|84011.5|31
1620380550000|2021-05-07 09:42:30|84051|84026|84061.6|84011.6|84061.6|84026.8|84047.6|84011.1|53
1620380560000|2021-05-07 09:42:40|84061.8|84011.8|84061.7|84011.7|84061.9|84011.9|84060.8|84010.8|27
1620380570000|2021-05-07 09:42:50|84061.8|84011.8|84061|84011|84061.8|84011.8|84061|84011|13
1620380580000|2021-05-07 09:43:00|84061.1|84011.1|84064.9|84014.9|84065.3|84026.3|84050.3|84010.9|34
1620380590000|2021-05-07 09:43:10|84065.4|84015.4|84064.7|84014.7|84066|84016|84064.1|84014.1|25
1620380600000|2021-05-07 09:43:20|84065.4|84015.4|84056.7|84031.7|84072|84033.9|84055.2|84015.4|33
1620380610000|2021-05-07 09:43:30|84057.7|84032.7|84057.6|84032.6|84058.7|84033.7|84057.3|84032.3|18
1620380620000|2021-05-07 09:43:40|84057.7|84032.7|84053|84028|84057.8|84032.8|84051.2|84026.2|30
1620380630000|2021-05-07 09:43:50|84053.1|84028.1|84057.4|84032.4|84058|84033|84053.1|84028.1|49
1620380640000|2021-05-07 09:44:00|84058.7|84033.7|84055|84030|84058.7|84033.7|84051.8|84026.8|26
1620380650000|2021-05-07 09:44:10|84054|84029|84055.8|84030.8|84057.2|84032.2|84052.9|84027.9|29
1620380660000|2021-05-07 09:44:20|84058.9|84033.9|84060.8|84035.8|84072.8|84036.1|84057.2|84022.2|28
1620380670000|2021-05-07 09:44:30|84060.5|84035.5|84064|84039|84064.5|84039.5|84059.7|84034.7|36
1620380680000|2021-05-07 09:44:40|84062.4|84037.4|84060|84035|84076.2|84037.4|84059.2|84025.2|35
1620380690000|2021-05-07 09:44:50|84062.1|84037.1|84060.8|84035.8|84062.6|84037.6|84055.6|84030.6|55
1620380700000|2021-05-07 09:45:00|84061.3|84036.3|84059|84034|84062.4|84037.4|84059|84034|36
1620380710000|2021-05-07 09:45:10|84058.8|84033.8|84056.8|84031.8|84059.1|84034.1|84056|84031|33
1620380720000|2021-05-07 09:45:20|84056.4|84031.4|84059.2|84034.2|84061.1|84036.1|84052.8|84027.8|38
1620380730000|2021-05-07 09:45:30|84056.8|84031.8|84057.5|84032.5|84058.7|84033.7|84056.8|84031.8|25
1620380740000|2021-05-07 09:45:40|84057.3|84032.3|84056.8|84031.8|84057.8|84032.8|84054.9|84029.9|18
1620380750000|2021-05-07 09:45:50|84056.6|84031.6|84056.9|84031.9|84057.8|84032.8|84056.2|84031.2|24
1620380760000|2021-05-07 09:46:00|84056.7|84031.7|84056.9|84031.9|84057.9|84032.9|84056.4|84031.4|23
1620380770000|2021-05-07 09:46:10|84057.3|84032.3|84070.7|84020.7|84071.7|84032.7|84053.9|84020.7|22
1620380780000|2021-05-07 09:46:20|84057.7|84032.7|84063.2|84038.2|84063.5|84038.5|84057.7|84032.7|38
1620380790000|2021-05-07 09:46:30|84063|84038|84062.6|84037.6|84063|84038|84062.2|84037.2|19
1620380800000|2021-05-07 09:46:40|84062.5|84037.5|84062.8|84037.8|84063.9|84038.9|84061.9|84036.9|26
1620380810000|2021-05-07 09:46:50|84063.9|84038.9|84059.3|84034.3|84065.6|84040.6|84058.7|84033.7|25
1620380820000|2021-05-07 09:47:00|84059.4|84034.4|84059.7|84034.7|84060.1|84035.1|84056.9|84031.9|35
1620380830000|2021-05-07 09:47:10|84059.8|84034.8|84062.1|84037.1|84063.3|84038.3|84059.8|84034.8|33
1620380840000|2021-05-07 09:47:20|84062.9|84037.9|84063.8|84038.8|84064.3|84039.3|84062.5|84037.5|18
1620380850000|2021-05-07 09:47:30|84063.7|84038.7|84066.3|84041.3|84067.3|84042.3|84063.6|84038.6|22
1620380860000|2021-05-07 09:47:40|84066.4|84041.4|84067.2|84042.2|84069.9|84044.9|84066.2|84041.2|39
1620380870000|2021-05-07 09:47:50|84067.1|84042.1|84068.4|84043.4|84069.3|84044.3|84066|84041|37
1620380880000|2021-05-07 09:48:00|84068.5|84043.5|84067.1|84042.1|84081|84043.7|84065.4|84031|25
1620380890000|2021-05-07 09:48:10|84067.4|84042.4|84066|84041|84068.1|84043.1|84063.4|84038.4|25
1620380900000|2021-05-07 09:48:20|84066.2|84041.2|84066.5|84041.5|84066.8|84041.8|84064.7|84039.7|24
1620380910000|2021-05-07 09:48:30|84066.3|84041.3|84067.4|84042.4|84069.3|84044.3|84066.3|84041.3|42
1620380920000|2021-05-07 09:48:40|84068|84043|84067.9|84042.9|84068.3|84043.3|84067.2|84042.2|14
1620380930000|2021-05-07 09:48:50|84068.5|84043.5|84067.3|84042.3|84068.5|84043.5|84064.8|84039.8|36
1620380940000|2021-05-07 09:49:00|84067.4|84042.4|84067.3|84042.3|84067.9|84042.9|84066.5|84041.5|23
1620380950000|2021-05-07 09:49:10|84067.2|84042.2|84067.3|84042.3|84067.4|84042.4|84067|84042|14
1620380960000|2021-05-07 09:49:20|84067.4|84042.4|84070.5|84045.5|84073.9|84048.9|84067|84042|23
1620380970000|2021-05-07 09:49:30|84070.4|84045.4|84070.8|84045.8|84071.7|84046.7|84070|84045|26
1620380980000|2021-05-07 09:49:40|84070.7|84045.7|84070|84045|84071.4|84046.4|84070|84045|18
1620380990000|2021-05-07 09:49:50|84068.8|84043.8|84068.7|84043.7|84069.2|84044.2|84068.1|84043.1|17
1620381000000|2021-05-07 09:50:00|84068.6|84043.6|84069.5|84044.5|84069.5|84044.5|84068.2|84043.2|11
1620381010000|2021-05-07 09:50:10|84069.4|84044.4|84068.7|84043.7|84069.9|84044.9|84068.3|84043.3|31
1620381020000|2021-05-07 09:50:20|84068.8|84043.8|84069.8|84044.8|84070|84045|84068.7|84043.7|21
1620381030000|2021-05-07 09:50:30|84069.3|84044.3|84070.6|84045.6|84071.1|84046.1|84068.9|84043.9|17
1620381040000|2021-05-07 09:50:40|84070.9|84045.9|84072.2|84047.2|84072.2|84047.2|84070.2|84045.2|22
1620381050000|2021-05-07 09:50:50|84072.1|84047.1|84071.7|84046.7|84087|84049.4|84071.7|84036.3|33
1620381060000|2021-05-07 09:51:00|84072|84047|84073.4|84048.4|84074.4|84049.4|84072|84047|28
1620381070000|2021-05-07 09:51:10|84073.1|84048.1|84073.4|84048.4|84082.4|84048.4|84069.5|84031|28
1620381080000|2021-05-07 09:51:20|84073.7|84048.7|84073.9|84048.9|84074.8|84049.8|84073|84048|34
1620381090000|2021-05-07 09:51:30|84073.6|84048.6|84072.2|84047.2|84074.2|84049.2|84068.9|84043.9|20
1620381100000|2021-05-07 09:51:40|84073.1|84048.1|84072.4|84047.4|84073.1|84048.1|84070|84045|31
1620381110000|2021-05-07 09:51:50|84072.3|84047.3|84070.9|84045.9|84072.3|84047.3|84068.6|84043.6|36
1620381120000|2021-05-07 09:52:00|84071.1|84046.1|84068.8|84043.8|84071.2|84046.2|84068.8|84043.8|13
1620381130000|2021-05-07 09:52:10|84068.9|84043.9|84069.3|84044.3|84069.5|84044.5|84067.9|84042.9|18
1620381140000|2021-05-07 09:52:20|84069.2|84044.2|84070|84045|84071.1|84046.1|84069.2|84044.2|14
1620381150000|2021-05-07 09:52:30|84070.2|84045.2|84064.8|84039.8|84070.4|84045.4|84064.6|84039.6|29
1620381160000|2021-05-07 09:52:40|84065|84040|84066.2|84041.2|84066.5|84041.5|84065|84040|22
1620381170000|2021-05-07 09:52:50|84066.3|84041.3|84066|84041|84066.6|84041.6|84065.3|84040.3|20
1620381180000|2021-05-07 09:53:00|84066.1|84041.1|84064.7|84039.7|84066.1|84041.1|84063.7|84038.7|23
1620381190000|2021-05-07 09:53:10|84065.2|84040.2|84065.1|84040.1|84065.8|84040.8|84064.7|84039.7|19
1620381200000|2021-05-07 09:53:20|84065|84040|84059.8|84034.8|84065.3|84040.3|84059|84034|42
1620381210000|2021-05-07 09:53:30|84060|84035|84049.2|84024.2|84063.8|84035.6|84047.1|84013.8|34
1620381220000|2021-05-07 09:53:40|84048.8|84023.8|84048.4|84023.4|84050.1|84025.1|84047.4|84022.4|25
1620381230000|2021-05-07 09:53:50|84047.9|84022.9|84044.7|84019.7|84057.3|84023.5|84043.5|84006.6|22
1620381240000|2021-05-07 09:54:00|84043.9|84018.9|84041.5|84016.5|84044.8|84019.8|84041.5|84016.5|23
1620381250000|2021-05-07 09:54:10|84041.4|84016.4|84040.1|84015.1|84041.7|84016.7|84039.6|84014.6|22
1620381260000|2021-05-07 09:54:20|84040|84015|84038.8|84013.8|84041.2|84016.2|84038.8|84013.8|32
1620381270000|2021-05-07 09:54:30|84038.6|84013.6|84039.3|84014.3|84039.5|84014.5|84038.3|84013.3|29
1620381280000|2021-05-07 09:54:40|84039.5|84014.5|84036.9|84011.9|84040.1|84015.1|84036.2|84011.2|35
1620381290000|2021-05-07 09:54:50|84037|84012|84034.9|84009.9|84037.2|84012.2|84034|84009|46
1620381300000|2021-05-07 09:55:00|84035|84010|84025.9|84000.9|84035|84010|84025.9|84000.9|51
1620381310000|2021-05-07 09:55:10|84026|84001|84024.2|83999.2|84026.3|84001.3|84021.1|83996.1|55
1620381320000|2021-05-07 09:55:20|84025.4|84000.4|84021.2|83996.2|84026.3|84001.3|84020.8|83995.8|45
1620381330000|2021-05-07 09:55:30|84023.1|83998.1|84022.6|83997.6|84024.3|83999.3|84020.6|83995.6|40
1620381340000|2021-05-07 09:55:40|84022.9|83997.9|84017|83992|84023|83998|84016.7|83991.7|48
1620381350000|2021-05-07 09:55:50|84017.4|83992.4|84019.6|83994.6|84020.2|83995.2|84016.4|83991.4|38
1620381360000|2021-05-07 09:56:00|84020|83995|84025.5|84000.5|84025.5|84000.5|84019.4|83994.4|49
1620381370000|2021-05-07 09:56:10|84024.3|83999.3|84027.2|84002.2|84027.2|84002.2|84024.3|83999.3|31
1620381380000|2021-05-07 09:56:20|84026.8|84001.8|84031.6|84006.6|84032.1|84007.1|84026.8|84001.8|50
1620381390000|2021-05-07 09:56:30|84031.2|84006.2|84030|84005|84032.5|84007.5|84030|84005|32
1620381400000|2021-05-07 09:56:40|84030.8|84005.8|84027.2|84002.2|84031.5|84006.5|84027.1|84002.1|38
1620381410000|2021-05-07 09:56:50|84027|84002|84014.7|83989.7|84028.1|84003.1|84007.8|83982.8|57
1620381420000|2021-05-07 09:57:00|84014.1|83989.1|84018.7|83993.7|84021.5|83996.5|84014.1|83989.1|53
1620381430000|2021-05-07 09:57:10|84018.8|83993.8|84019.2|83994.2|84020.9|83995.9|84018.8|83993.8|43
1620381440000|2021-05-07 09:57:20|84019.1|83994.1|84030.8|84005.8|84030.8|84005.8|84018.4|83993.4|37
1620381450000|2021-05-07 09:57:30|84030.2|84005.2|84027|84002|84046.5|84008.1|84026.5|83994.7|47
1620381460000|2021-05-07 09:57:40|84027.6|84002.6|84024.8|83999.8|84027.6|84002.6|84023.4|83998.4|32
1620381470000|2021-05-07 09:57:50|84025.1|84000.1|84032.5|84007.5|84032.9|84007.9|84025.1|84000.1|37
1620381480000|2021-05-07 09:58:00|84033.2|84008.2|84028.2|84003.2|84034.3|84009.3|84027|84002|52
1620381490000|2021-05-07 09:58:10|84028.5|84003.5|84024.9|83999.9|84028.7|84003.7|84023.1|83998.1|50
1620381500000|2021-05-07 09:58:20|84024.7|83999.7|84026|84001|84029.4|84004.4|84024.6|83999.6|42
1620381510000|2021-05-07 09:58:30|84027|84002|84027.2|84002.2|84027.5|84002.5|84024.8|83999.8|36
1620381520000|2021-05-07 09:58:40|84027.5|84002.5|84029|84004|84032.1|84007.1|84027.5|84002.5|28
1620381530000|2021-05-07 09:58:50|84029.2|84004.2|83993.5|83943.5|84029.6|84004.6|83980.3|83938.7|50
1620381540000|2021-05-07 09:59:00|83993.3|83943.3|83991.8|83966.8|84002.4|83974|83983.9|83942.2|56
1620381550000|2021-05-07 09:59:10|83992.1|83967.1|83983.1|83958.1|83993.1|83968.1|83976.8|83951.8|50
1620381560000|2021-05-07 09:59:20|83982.7|83957.7|83997.1|83947.1|83997.7|83961.2|83981.7|83945.9|50
1620381570000|2021-05-07 09:59:30|83999|83949|83984.9|83959.9|83999.8|83961.4|83980.6|83947.6|55
1620381580000|2021-05-07 09:59:40|83984.7|83959.7|83983.1|83958.1|83986|83961|83982.8|83957.8|44
1620381590000|2021-05-07 09:59:50|83980.5|83955.5|83985.4|83960.4|83997.7|83962|83980.5|83945|38
1620381600000|2021-05-07 10:00:00|83985|83960|83994.7|83944.7|83994.7|83964|83974.3|83935.7|58
1620381610000|2021-05-07 10:00:10|83991.7|83941.7|83970.1|83920.1|83995|83951.8|83956.7|83916.4|63
1620381620000|2021-05-07 10:00:20|83962.2|83937.2|83966|83941|83980|83941.8|83962.2|83925.3|54
1620381630000|2021-05-07 10:00:30|83966.9|83941.9|83966.7|83916.7|83976.8|83941.9|83950.3|83911|63
1620381640000|2021-05-07 10:00:40|83966|83916|83962.8|83912.8|83967.6|83929.8|83953.7|83912.8|50
1620381650000|2021-05-07 10:00:50|83963.2|83913.2|83963.7|83913.7|83964.9|83914.9|83962.7|83912.7|37
1620381660000|2021-05-07 10:01:00|83963.8|83913.8|83972.2|83922.2|83987.9|83945.8|83956.6|83913.4|51
1620381670000|2021-05-07 10:01:10|83960.7|83935.7|83970.5|83920.5|83973.6|83935.7|83958.3|83919.8|50
1620381680000|2021-05-07 10:01:20|83970.4|83920.4|83970.4|83920.4|83971|83921|83969.1|83919.1|24
1620381690000|2021-05-07 10:01:30|83970.7|83920.7|83959.3|83934.3|83972.6|83934.3|83959.3|83919.5|25
1620381700000|2021-05-07 10:01:40|83957.2|83932.2|83957.3|83932.3|83959.5|83934.5|83957.2|83932.2|21
1620381710000|2021-05-07 10:01:50|83957.5|83932.5|83952.4|83927.4|83964.8|83933.3|83949.8|83914.6|30
1620381720000|2021-05-07 10:02:00|83952.3|83927.3|83949.8|83924.8|83953.2|83928.2|83946.2|83921.2|35
1620381730000|2021-05-07 10:02:10|83949.9|83924.9|83943.2|83918.2|83949.9|83924.9|83941.5|83916.5|52
1620381740000|2021-05-07 10:02:20|83942.5|83917.5|83940.7|83915.7|83943.9|83918.9|83938.1|83913.1|52
1620381750000|2021-05-07 10:02:30|83940.9|83915.9|83929.7|83904.7|83941.5|83916.5|83929|83904|52
1620381760000|2021-05-07 10:02:40|83930.4|83905.4|83928.9|83903.9|83932.4|83907.4|83925.8|83900.8|60
1620381770000|2021-05-07 10:02:50|83927.5|83902.5|83932.4|83907.4|83944.3|83907.5|83926.8|83892.3|51
1620381780000|2021-05-07 10:03:00|83932|83907|83940.3|83915.3|83946.3|83916|83932|83894.2|39
1620381790000|2021-05-07 10:03:10|83940.2|83915.2|83948.5|83923.5|83961.6|83924.9|83939.7|83903.8|47
1620381800000|2021-05-07 10:03:20|83944.5|83919.5|83933.3|83908.3|83956.6|83919.5|83932.8|83905|51
1620381810000|2021-05-07 10:03:30|83933.4|83908.4|83931.2|83906.2|83934.2|83909.2|83930.9|83905.9|35
1620381820000|2021-05-07 10:03:40|83931.1|83906.1|83929.3|83904.3|83932.1|83907.1|83928.2|83903.2|48
1620381830000|2021-05-07 10:03:50|83929.2|83904.2|83929.2|83904.2|83930.2|83905.2|83928.9|83903.9|25
1620381840000|2021-05-07 10:04:00|83929.1|83904.1|83924|83899|83931.2|83906.2|83922.7|83897.7|48
1620381850000|2021-05-07 10:04:10|83923.8|83898.8|83910.5|83885.5|83924.3|83899.3|83908.3|83870.1|51
1620381860000|2021-05-07 10:04:20|83910.7|83885.7|83925.3|83875.3|83926.6|83889.5|83910.3|83871|36
1620381870000|2021-05-07 10:04:30|83925.1|83875.1|83914.5|83889.5|83927.3|83890|83913.7|83875.1|30
1620381880000|2021-05-07 10:04:40|83914.6|83889.6|83931.8|83881.8|83931.8|83890|83914.3|83876.3|31
1620381890000|2021-05-07 10:04:50|83931.4|83881.4|83934.9|83884.9|83935.8|83896.2|83917.2|83879.7|46
1620381900000|2021-05-07 10:05:00|83935.3|83885.3|83939.7|83889.7|83941.3|83903.5|83928.5|83885.3|40
1620381910000|2021-05-07 10:05:10|83939.6|83889.6|83939.5|83889.5|83939.8|83889.8|83938.4|83888.4|28
1620381920000|2021-05-07 10:05:20|83939.7|83889.7|83941.6|83891.6|83941.6|83891.6|83938.7|83888.7|31
1620381930000|2021-05-07 10:05:30|83941.4|83891.4|83929.6|83904.6|83942.5|83905.5|83926.6|83891.4|36
1620381940000|2021-05-07 10:05:40|83929.5|83904.5|83934.6|83909.6|83936.8|83911.8|83929.2|83904.2|39
1620381950000|2021-05-07 10:05:50|83930.8|83905.8|83945.6|83920.6|83946.4|83921.4|83929.4|83904.4|42
1620381960000|2021-05-07 10:06:00|83945.3|83920.3|83945.1|83920.1|83946.5|83921.5|83942.9|83917.9|50
1620381970000|2021-05-07 10:06:10|83945.2|83920.2|83948|83923|83949.6|83924.6|83944.8|83919.8|45
1620381980000|2021-05-07 10:06:20|83947.5|83922.5|83948|83923|83950.7|83925.7|83947.5|83922.5|40
1620381990000|2021-05-07 10:06:30|83948.2|83923.2|83949.4|83924.4|83949.4|83924.4|83947.8|83922.8|30
1620382000000|2021-05-07 10:06:40|83949.3|83924.3|83953|83928|83954|83929|83949.3|83924.3|39
1620382010000|2021-05-07 10:06:50|83953.9|83928.9|83953.6|83928.6|83954.3|83929.3|83952.1|83927.1|32
1620382020000|2021-05-07 10:07:00|83953.8|83928.8|83953.4|83928.4|83955.4|83930.4|83952.1|83927.1|43
1620382030000|2021-05-07 10:07:10|83952.9|83927.9|83953.4|83928.4|83956.3|83931.3|83952.9|83927.9|24
1620382040000|2021-05-07 10:07:20|83953.6|83928.6|83951.9|83926.9|83954.6|83929.6|83951.9|83926.9|24
1620382050000|2021-05-07 10:07:30|83952|83927|83971.6|83921.6|83971.6|83934.3|83952|83921.4|27
1620382060000|2021-05-07 10:07:40|83969.7|83919.7|83959.6|83934.6|83973.7|83935.4|83959.5|83919.7|48
1620382070000|2021-05-07 10:07:50|83959.4|83934.4|83962.8|83937.8|83964.3|83939.3|83959.2|83934.2|41
1620382080000|2021-05-07 10:08:00|83962.7|83937.7|83953.6|83928.6|83972|83937.9|83949.5|83918.6|50
1620382090000|2021-05-07 10:08:10|83953.8|83928.8|83955.3|83930.3|83957.5|83932.5|83951.3|83926.3|47
1620382100000|2021-05-07 10:08:20|83955|83930|83960|83935|83960|83935|83955|83930|32
1620382110000|2021-05-07 10:08:30|83960.1|83935.1|83957.8|83932.8|83961.1|83936.1|83957.7|83932.7|45
1620382120000|2021-05-07 10:08:40|83958.6|83933.6|83953.3|83928.3|83958.8|83933.8|83953|83928|33
1620382130000|2021-05-07 10:08:50|83954.1|83929.1|83956.8|83931.8|83957.3|83932.3|83954.1|83929.1|20
1620382140000|2021-05-07 10:09:00|83956.4|83931.4|83955.7|83930.7|83956.6|83931.6|83955.3|83930.3|18
1620382150000|2021-05-07 10:09:10|83956.1|83931.1|83958.5|83933.5|83960.9|83935.9|83956.1|83931.1|35
1620382160000|2021-05-07 10:09:20|83959.2|83934.2|83959.9|83934.9|83959.9|83934.9|83958.3|83933.3|37
1620382170000|2021-05-07 10:09:30|83959.7|83934.7|83958.1|83933.1|83963.7|83938.7|83956.1|83931.1|45
1620382180000|2021-05-07 10:09:40|83957.7|83932.7|83955.5|83930.5|83958.3|83933.3|83954.8|83929.8|32
1620382190000|2021-05-07 10:09:50|83956|83931|83955.7|83930.7|83960.1|83935.1|83955.7|83930.7|40
1620382200000|2021-05-07 10:10:00|83955.9|83930.9|83953.9|83928.9|83956.8|83931.8|83953.9|83928.9|28
1620382210000|2021-05-07 10:10:10|83954|83929|83954.2|83929.2|83965.8|83929.5|83953.2|83914.4|33
1620382220000|2021-05-07 10:10:20|83954|83929|83950.1|83925.1|83954.1|83929.1|83949.4|83924.4|31
1620382230000|2021-05-07 10:10:30|83950.5|83925.5|83941.1|83916.1|83951.5|83926.5|83940.7|83915.7|49
1620382240000|2021-05-07 10:10:40|83941.2|83916.2|83941.3|83916.3|83941.9|83916.9|83939.9|83914.9|29
1620382250000|2021-05-07 10:10:50|83941|83916|83940.7|83915.7|83941.5|83916.5|83940.7|83915.7|24
1620382260000|2021-05-07 10:11:00|83940.8|83915.8|83942.1|83917.1|83943.4|83918.4|83940.1|83915.1|31
1620382270000|2021-05-07 10:11:10|83942.6|83917.6|83941.3|83916.3|83942.6|83917.6|83940.6|83915.6|13
1620382280000|2021-05-07 10:11:20|83939.1|83914.1|83940.3|83915.3|83942.3|83917.3|83936.1|83911.1|36
1620382290000|2021-05-07 10:11:30|83940.9|83915.9|83940.8|83915.8|83941.1|83916.1|83937.8|83912.8|34
1620382300000|2021-05-07 10:11:40|83939.3|83914.3|83939.1|83914.1|83941.4|83916.4|83939|83914|27
1620382310000|2021-05-07 10:11:50|83939.2|83914.2|83939.8|83914.8|83940.5|83915.5|83939.2|83914.2|17
1620382320000|2021-05-07 10:12:00|83940|83915|83940.5|83915.5|83940.6|83915.6|83939.6|83914.6|19
1620382330000|2021-05-07 10:12:10|83940.9|83915.9|83943.8|83918.8|83945|83920|83940.6|83915.6|20
1620382340000|2021-05-07 10:12:20|83943.5|83918.5|83941.8|83916.8|83944.6|83919.6|83940.5|83915.5|17
1620382350000|2021-05-07 10:12:30|83941.6|83916.6|83946.8|83921.8|83947|83922|83941.2|83916.2|32
1620382360000|2021-05-07 10:12:40|83947.8|83922.8|83948.1|83923.1|83948.7|83923.7|83946.1|83921.1|27
1620382370000|2021-05-07 10:12:50|83947.8|83922.8|83952.4|83927.4|83952.6|83927.6|83947.8|83922.8|36
1620382380000|2021-05-07 10:13:00|83951.8|83926.8|83949.7|83924.7|83951.8|83926.8|83946.8|83921.8|34
1620382390000|2021-05-07 10:13:10|83948.5|83923.5|83948.2|83923.2|83950.6|83925.6|83946.9|83921.9|47
1620382400000|2021-05-07 10:13:20|83948.7|83923.7|83948.2|83923.2|83948.8|83923.8|83947.3|83922.3|16
1620382410000|2021-05-07 10:13:30|83947.3|83922.3|83947.9|83922.9|83948.6|83923.6|83945|83920|27
1620382420000|2021-05-07 10:13:40|83947.6|83922.6|83946.3|83921.3|83948.4|83923.4|83943.3|83918.3|26
1620382430000|2021-05-07 10:13:50|83946.1|83921.1|83940.3|83915.3|83946.7|83921.7|83939.3|83914.3|27
1620382440000|2021-05-07 10:14:00|83940.2|83915.2|83942.1|83917.1|83942.1|83917.1|83939|83914|23
1620382450000|2021-05-07 10:14:10|83941.8|83916.8|83938|83913|83941.8|83916.8|83937.9|83912.9|19
1620382460000|2021-05-07 10:14:20|83938.3|83913.3|83938.3|83913.3|83939.2|83914.2|83937.5|83912.5|23
1620382470000|2021-05-07 10:14:30|83938|83913|83942|83917|83943.3|83918.3|83937.7|83912.7|27
1620382480000|2021-05-07 10:14:40|83941.6|83916.6|83938.5|83913.5|83942.2|83917.2|83938.5|83913.5|31
1620382490000|2021-05-07 10:14:50|83938|83913|83925.4|83900.4|83938|83913|83924|83899|36
1620382500000|2021-05-07 10:15:00|83925.1|83900.1|83925.1|83900.1|83929|83904|83924|83899|43
1620382510000|2021-05-07 10:15:10|83924.7|83899.7|83939.4|83914.4|83940.5|83915.5|83924.7|83899.7|39
1620382520000|2021-05-07 10:15:20|83939.1|83914.1|83940.1|83915.1|83940.4|83915.4|83938.8|83913.8|21
1620382530000|2021-05-07 10:15:30|83940.3|83915.3|83940.9|83915.9|83941.3|83916.3|83939.7|83914.7|27
1620382540000|2021-05-07 10:15:40|83941|83916|83940.5|83915.5|83941|83916|83940.3|83915.3|24
1620382550000|2021-05-07 10:15:50|83940.4|83915.4|83939.4|83914.4|83941.6|83916.6|83937.8|83912.8|27
1620382560000|2021-05-07 10:16:00|83940.7|83915.7|83940.9|83915.9|83941.8|83916.8|83939.3|83914.3|19
1620382570000|2021-05-07 10:16:10|83940.8|83915.8|83940.6|83915.6|83941|83916|83938.6|83913.6|17
1620382580000|2021-05-07 10:16:20|83939.9|83914.9|83929.7|83904.7|83941.2|83916.2|83929.7|83904.7|36
1620382590000|2021-05-07 10:16:30|83930.4|83905.4|83929.5|83904.5|83935.8|83910.8|83926.1|83901.1|36
1620382600000|2021-05-07 10:16:40|83929.4|83904.4|83934.8|83909.8|83936|83911|83927.1|83902.1|56
1620382610000|2021-05-07 10:16:50|83935.7|83910.7|83932.3|83907.3|83935.7|83910.7|83931.7|83906.7|22
1620382620000|2021-05-07 10:17:00|83932.2|83907.2|83936.7|83911.7|83938.5|83913.5|83932.2|83907.2|38
1620382630000|2021-05-07 10:17:10|83936.8|83911.8|83937.5|83912.5|83937.6|83912.6|83936.5|83911.5|17
1620382640000|2021-05-07 10:17:20|83938.3|83913.3|83937.6|83912.6|83939.4|83914.4|83936.6|83911.6|31
1620382650000|2021-05-07 10:17:30|83937.7|83912.7|83944.8|83919.8|83945.9|83920.9|83937.5|83912.5|39
1620382660000|2021-05-07 10:17:40|83944.2|83919.2|83934.6|83909.6|83944.2|83919.2|83932.9|83907.9|32
1620382670000|2021-05-07 10:17:50|83935.1|83910.1|83935.2|83910.2|83936.1|83911.1|83934.2|83909.2|26
1620382680000|2021-05-07 10:18:00|83935.4|83910.4|83935.6|83910.6|83937.6|83912.6|83934.6|83909.6|28
1620382690000|2021-05-07 10:18:10|83935.5|83910.5|83940.7|83915.7|83944.2|83919.2|83935.5|83910.5|51
1620382700000|2021-05-07 10:18:20|83940.8|83915.8|83941.2|83916.2|83943.1|83918.1|83939.8|83914.8|38
1620382710000|2021-05-07 10:18:30|83940.7|83915.7|83940.7|83915.7|83942.7|83917.7|83939.2|83914.2|33
1620382720000|2021-05-07 10:18:40|83941.4|83916.4|83947.5|83922.5|83947.8|83922.8|83940.3|83915.3|32
1620382730000|2021-05-07 10:18:50|83947|83922|83940.1|83915.1|83947.1|83922.1|83939.9|83914.9|27
1620382740000|2021-05-07 10:19:00|83940.2|83915.2|83946.3|83921.3|83946.7|83921.7|83940.2|83915.2|34
1620382750000|2021-05-07 10:19:10|83946|83921|83924|83899|83946.3|83921.3|83923|83898|48
1620382760000|2021-05-07 10:19:20|83924.6|83899.6|83926.9|83901.9|83926.9|83901.9|83920.5|83895.5|29
1620382770000|2021-05-07 10:19:30|83925.4|83900.4|83929.7|83904.7|83931.1|83906.1|83925.4|83900.4|38
1620382780000|2021-05-07 10:19:40|83929.9|83904.9|83933.4|83908.4|83933.9|83908.9|83929.8|83904.8|23
1620382790000|2021-05-07 10:19:50|83933.6|83908.6|83938.6|83913.6|83939|83914|83932.9|83907.9|24
1620382800000|2021-05-07 10:20:00|83938.5|83913.5|83937.8|83912.8|83938.9|83913.9|83936.3|83911.3|38
1620382810000|2021-05-07 10:20:10|83937.9|83912.9|83932.1|83907.1|83937.9|83912.9|83930.3|83905.3|42
1620382820000|2021-05-07 10:20:20|83932.2|83907.2|83934|83909|83934.1|83909.1|83926.8|83901.8|43
1620382830000|2021-05-07 10:20:30|83934.6|83909.6|83939.5|83914.5|83939.5|83914.5|83933.8|83908.8|23
1620382840000|2021-05-07 10:20:40|83940.1|83915.1|83937.7|83912.7|83940.3|83915.3|83936.1|83911.1|24
1620382850000|2021-05-07 10:20:50|83937.6|83912.6|83942.1|83917.1|83943.2|83918.2|83936.1|83911.1|32
1620382860000|2021-05-07 10:21:00|83941.4|83916.4|83937.4|83912.4|83942.4|83917.4|83934.9|83909.9|53
1620382870000|2021-05-07 10:21:10|83937.5|83912.5|83931.5|83906.5|83937.5|83912.5|83927.6|83902.6|45
1620382880000|2021-05-07 10:21:20|83930.9|83905.9|83942.9|83917.9|83943.9|83918.9|83930.9|83905.9|25
1620382890000|2021-05-07 10:21:30|83942.5|83917.5|83941|83916|83943.2|83918.2|83940.6|83915.6|38
1620382900000|2021-05-07 10:21:40|83940.8|83915.8|83941.9|83916.9|83942.4|83917.4|83939.8|83914.8|22
1620382910000|2021-05-07 10:21:50|83940.7|83915.7|83933.5|83908.5|83940.9|83915.9|83928.9|83890.9|54
1620382920000|2021-05-07 10:22:00|83933.4|83908.4|83934.7|83909.7|83946.9|83911.3|83932.3|83895.6|25
1620382930000|2021-05-07 10:22:10|83934.4|83909.4|83930.6|83905.6|83935.6|83910.6|83928|83903|39
1620382940000|2021-05-07 10:22:20|83931.4|83906.4|83929.6|83904.6|83932.9|83907.9|83928.6|83903.6|37
1620382950000|2021-05-07 10:22:30|83930.1|83905.1|83945.1|83920.1|83945.7|83920.7|83929.9|83904.9|46
1620382960000|2021-05-07 10:22:40|83945.6|83920.6|83943.4|83918.4|83945.6|83920.6|83942.1|83917.1|25
1620382970000|2021-05-07 10:22:50|83943.2|83918.2|83943.1|83918.1|83943.3|83918.3|83938.8|83913.8|41
1620382980000|2021-05-07 10:23:00|83942|83917|83945.8|83920.8|83946.3|83921.3|83942|83917|36
1620382990000|2021-05-07 10:23:10|83945.7|83920.7|83944.1|83919.1|83946.7|83921.7|83944.1|83919.1|18
1620383000000|2021-05-07 10:23:20|83944.4|83919.4|83944.4|83919.4|83944.9|83919.9|83944.4|83919.4|9
1620383010000|2021-05-07 10:23:30|83945.4|83920.4|83945.4|83920.4|83945.4|83920.4|83944.2|83919.2|15
1620383020000|2021-05-07 10:23:40|83945.2|83920.2|83943.2|83918.2|83947.9|83922.9|83942.8|83917.8|38
1620383030000|2021-05-07 10:23:50|83943.6|83918.6|83944.4|83919.4|83945.5|83920.5|83943.6|83918.6|29
1620383040000|2021-05-07 10:24:00|83944.3|83919.3|83947.3|83922.3|83948.4|83923.4|83944.3|83919.3|32
1620383050000|2021-05-07 10:24:10|83947|83922|83931.8|83906.8|83947.2|83922.2|83930.8|83905.8|29
1620383060000|2021-05-07 10:24:20|83931.7|83906.7|83945.4|83920.4|83949.3|83924.3|83931.7|83906.7|36
1620383070000|2021-05-07 10:24:30|83945.6|83920.6|83947.8|83922.8|83948.1|83923.1|83945.6|83920.6|23
1620383080000|2021-05-07 10:24:40|83948|83923|83939.5|83914.5|83950.7|83923.9|83931.6|83900.7|41
1620383090000|2021-05-07 10:24:50|83939.4|83914.4|83939|83914|83940.4|83915.4|83938.7|83913.7|33
1620383100000|2021-05-07 10:25:00|83939.9|83914.9|83940.8|83915.8|83944.7|83919.7|83933.5|83908.5|54
1620383110000|2021-05-07 10:25:10|83940.6|83915.6|83945|83920|83945.7|83920.7|83940.6|83915.6|34
1620383120000|2021-05-07 10:25:20|83945.5|83920.5|83942.7|83917.7|83946.9|83921.9|83937.3|83912.3|46
1620383130000|2021-05-07 10:25:30|83945|83920|83948.9|83923.9|83949.7|83924.7|83945|83920|51
1620383140000|2021-05-07 10:25:40|83947.4|83922.4|83953.6|83928.6|83954.8|83929.8|83945.1|83920.1|40
1620383150000|2021-05-07 10:25:50|83955.5|83930.5|83957.5|83932.5|83960|83935|83953.9|83928.9|56
1620383160000|2021-05-07 10:26:00|83959.5|83934.5|83954.4|83929.4|83959.5|83934.5|83951.2|83926.2|45
1620383170000|2021-05-07 10:26:10|83953.8|83928.8|83951.3|83926.3|83953.8|83928.8|83949|83924|25
1620383180000|2021-05-07 10:26:20|83951.1|83926.1|83950.6|83925.6|83952.1|83927.1|83949.3|83924.3|30
1620383190000|2021-05-07 10:26:30|83950.7|83925.7|83950.2|83925.2|83950.8|83925.8|83949.1|83924.1|19
1620383200000|2021-05-07 10:26:40|83950.3|83925.3|83948.4|83923.4|83951.5|83926.5|83946.3|83921.3|27
1620383210000|2021-05-07 10:26:50|83949.1|83924.1|83943.4|83918.4|83950.3|83925.3|83943.4|83918.4|28
1620383220000|2021-05-07 10:27:00|83943.3|83918.3|83946.4|83921.4|83947.5|83922.5|83940.9|83915.9|30
1620383230000|2021-05-07 10:27:10|83946.6|83921.6|83950.1|83925.1|83952.1|83927.1|83944.4|83919.4|31
1620383240000|2021-05-07 10:27:20|83950.2|83925.2|83955.1|83930.1|83955.4|83930.4|83950.2|83925.2|29
1620383250000|2021-05-07 10:27:30|83954.5|83929.5|83964.5|83939.5|83964.5|83939.5|83954.3|83929.3|47
1620383260000|2021-05-07 10:27:40|83960.6|83935.6|83960.5|83935.5|83963.5|83938.5|83958|83933|34
1620383270000|2021-05-07 10:27:50|83960|83935|83962.6|83937.6|83964|83939|83958.9|83933.9|39
1620383280000|2021-05-07 10:28:00|83963.6|83938.6|83966.8|83941.8|83967|83942|83961.9|83936.9|28
1620383290000|2021-05-07 10:28:10|83966.3|83941.3|83965.7|83940.7|83967.8|83942.8|83963.7|83938.7|34
1620383300000|2021-05-07 10:28:20|83964.8|83939.8|83964.5|83939.5|83965.5|83940.5|83962.5|83937.5|28
1620383310000|2021-05-07 10:28:30|83964.4|83939.4|83965.9|83940.9|83965.9|83940.9|83963.9|83938.9|37
1620383320000|2021-05-07 10:28:40|83964.2|83939.2|83968.3|83943.3|83969.1|83944.1|83964.1|83939.1|33
1620383330000|2021-05-07 10:28:50|83969.4|83944.4|83968.6|83943.6|83970.1|83945.1|83965.9|83940.9|24
1620383340000|2021-05-07 10:29:00|83966.7|83941.7|83968.5|83943.5|83970.1|83945.1|83966.7|83941.7|35
1620383350000|2021-05-07 10:29:10|83968.3|83943.3|83964.1|83939.1|83970|83945|83961.3|83936.3|47
1620383360000|2021-05-07 10:29:20|83963.8|83938.8|83967|83942|83968.4|83943.4|83963.5|83938.5|53
1620383370000|2021-05-07 10:29:30|83967.6|83942.6|83961.2|83936.2|83968.2|83943.2|83955.6|83930.6|50
1620383380000|2021-05-07 10:29:40|83961.6|83936.6|83964.7|83939.7|83966.3|83941.3|83961.5|83936.5|48
1620383390000|2021-05-07 10:29:50|83964.3|83939.3|83952.4|83927.4|83966.4|83941.4|83952.4|83927.4|52
1620383400000|2021-05-07 10:30:00|83952.5|83927.5|83961.7|83936.7|83962|83937|83952.3|83927.3|43
1620383410000|2021-05-07 10:30:10|83961.8|83936.8|83966.2|83941.2|83968.8|83943.8|83961.6|83936.6|46
1620383420000|2021-05-07 10:30:20|83966.3|83941.3|83970.7|83945.7|83971.4|83946.4|83962.9|83937.9|37
1620383430000|2021-05-07 10:30:30|83969.9|83944.9|83969.5|83944.5|83971.5|83946.5|83967.5|83942.5|33
1620383440000|2021-05-07 10:30:40|83969.7|83944.7|83974.1|83949.1|83974.1|83949.1|83969.1|83944.1|27
1620383450000|2021-05-07 10:30:50|83972.8|83947.8|83974.5|83949.5|83976.7|83951.7|83971.8|83946.8|43
1620383460000|2021-05-07 10:31:00|83974.3|83949.3|83977.4|83952.4|83978.2|83953.2|83973.1|83948.1|32
1620383470000|2021-05-07 10:31:10|83978.7|83953.7|83977.4|83952.4|83978.7|83953.7|83976|83951|26
1620383480000|2021-05-07 10:31:20|83976.3|83951.3|83977.8|83952.8|83979.5|83954.5|83976.2|83951.2|28
1620383490000|2021-05-07 10:31:30|83977.9|83952.9|83978.7|83953.7|83978.9|83953.9|83977.5|83952.5|21
1620383500000|2021-05-07 10:31:40|83978.6|83953.6|83980.4|83955.4|83980.4|83955.4|83972.2|83947.2|28
1620383510000|2021-05-07 10:31:50|83981.1|83956.1|83976|83951|83985.7|83960.7|83976|83951|26
1620383520000|2021-05-07 10:32:00|83975.8|83950.8|83971|83946|83976.9|83951.9|83970.4|83945.4|26
1620383530000|2021-05-07 10:32:10|83972|83947|83972|83947|83972|83947|83970.9|83945.9|9
1620383540000|2021-05-07 10:32:20|83971.7|83946.7|83970.8|83945.8|83974.5|83949.5|83970.6|83945.6|22
1620383550000|2021-05-07 10:32:30|83971.1|83946.1|83974.3|83949.3|83975.2|83950.2|83971.1|83946.1|27
1620383560000|2021-05-07 10:32:40|83973.9|83948.9|83976|83951|83976|83951|83973.9|83948.9|21
1620383570000|2021-05-07 10:32:50|83976.2|83951.2|83977.6|83952.6|83977.9|83952.9|83976.2|83951.2|17
1620383580000|2021-05-07 10:33:00|83977.7|83952.7|83982.6|83957.6|83987.5|83962.5|83976.3|83951.3|32
1620383590000|2021-05-07 10:33:10|83983|83958|83983.8|83958.8|83986.1|83961.1|83979|83954|38
1620383600000|2021-05-07 10:33:20|83983.7|83958.7|83989.3|83964.3|83989.3|83964.3|83983.6|83958.6|32
1620383610000|2021-05-07 10:33:30|83987.9|83962.9|83986.8|83961.8|83991.5|83966.5|83986.7|83961.7|12
1620383620000|2021-05-07 10:33:40|83987.9|83962.9|83985.3|83960.3|83988.8|83963.8|83981.7|83956.7|22
1620383630000|2021-05-07 10:33:50|83983.2|83958.2|83975.8|83950.8|83985.1|83960.1|83975.8|83950.8|29
1620383640000|2021-05-07 10:34:00|83976|83951|83975.3|83950.3|83976.8|83951.8|83975|83950|33
1620383650000|2021-05-07 10:34:10|83976.1|83951.1|83977.6|83952.6|83980|83955|83976.1|83951.1|27
1620383660000|2021-05-07 10:34:20|83977.4|83952.4|83978.7|83953.7|83978.7|83953.7|83976.8|83951.8|12
1620383670000|2021-05-07 10:34:30|83979|83954|83975.3|83950.3|83979.6|83954.6|83973.5|83948.5|28
1620383680000|2021-05-07 10:34:40|83974.7|83949.7|83975|83950|83975.4|83950.4|83973.8|83948.8|32
1620383690000|2021-05-07 10:34:50|83974.9|83949.9|83976.2|83951.2|83976.4|83951.4|83974.8|83949.8|20
1620383700000|2021-05-07 10:35:00|83975.8|83950.8|83979.1|83954.1|83980.8|83955.8|83975.8|83950.8|31
1620383710000|2021-05-07 10:35:10|83978.8|83953.8|83977.5|83952.5|83981|83956|83976.1|83951.1|26
1620383720000|2021-05-07 10:35:20|83976.9|83951.9|83980.3|83955.3|83983.3|83958.3|83976.9|83951.9|30
1620383730000|2021-05-07 10:35:30|83980.2|83955.2|83980.1|83955.1|83980.7|83955.7|83979|83954|32
1620383740000|2021-05-07 10:35:40|83980.2|83955.2|83979.3|83954.3|83980.6|83955.6|83978.5|83953.5|28
1620383750000|2021-05-07 10:35:50|83979|83954|83977.5|83952.5|83979.8|83954.8|83976.8|83951.8|25
1620383760000|2021-05-07 10:36:00|83977.1|83952.1|83975.9|83950.9|83977.4|83952.4|83975|83950|24
1620383770000|2021-05-07 10:36:10|83975.7|83950.7|83975.4|83950.4|83978.2|83953.2|83975.1|83950.1|27
1620383780000|2021-05-07 10:36:20|83977.2|83952.2|83980.1|83955.1|83980.6|83955.6|83976.4|83951.4|29
1620383790000|2021-05-07 10:36:30|83980.5|83955.5|83972|83947|83980.5|83955.5|83970.7|83945.7|38
1620383800000|2021-05-07 10:36:40|83971.6|83946.6|83972|83947|83974.6|83949.6|83971.6|83946.6|31
1620383810000|2021-05-07 10:36:50|83970.9|83945.9|83971.5|83946.5|83973|83948|83969.4|83944.4|33
1620383820000|2021-05-07 10:37:00|83971.2|83946.2|83971.8|83946.8|83973|83948|83968.4|83943.4|35
1620383830000|2021-05-07 10:37:10|83971.6|83946.6|83972.9|83947.9|83973.5|83948.5|83970.3|83945.3|43
1620383840000|2021-05-07 10:37:20|83972.6|83947.6|83969.6|83944.6|83974.9|83949.9|83969|83944|35
1620383850000|2021-05-07 10:37:30|83969.5|83944.5|83969.1|83944.1|83969.6|83944.6|83968.9|83943.9|16
1620383860000|2021-05-07 10:37:40|83968.7|83943.7|83969.2|83944.2|83969.3|83944.3|83968.3|83943.3|22
1620383870000|2021-05-07 10:37:50|83975.3|83950.3|83979.1|83954.1|83981.8|83956.8|83975.3|83950.3|35
1620383880000|2021-05-07 10:38:00|83979.3|83954.3|83981|83956|83981.5|83956.5|83979.3|83954.3|12
1620383890000|2021-05-07 10:38:10|83981.3|83956.3|83980.4|83955.4|83981.3|83956.3|83979.8|83954.8|15
1620383900000|2021-05-07 10:38:20|83980.5|83955.5|83979.7|83954.7|83981.9|83956.9|83979.7|83954.7|16
1620383910000|2021-05-07 10:38:30|83980.3|83955.3|83973.1|83948.1|83987|83955.3|83972.8|83936.3|26
1620383920000|2021-05-07 10:38:40|83973|83948|83970.5|83945.5|83974.8|83949.8|83966.3|83941.3|16
1620383930000|2021-05-07 10:38:50|83967.1|83942.1|83971.7|83946.7|83972|83947|83967.1|83942.1|27
1620383940000|2021-05-07 10:39:00|83971.9|83946.9|83967.8|83942.8|83972.8|83947.8|83967.6|83942.6|48
1620383950000|2021-05-07 10:39:10|83968|83943|83967.3|83942.3|83969.8|83944.8|83965|83940|33
1620383960000|2021-05-07 10:39:20|83968.1|83943.1|83967|83942|83968.1|83943.1|83967|83942|16
1620383970000|2021-05-07 10:39:30|83966.9|83941.9|83965.4|83940.4|83968.3|83943.3|83964.6|83939.6|27
1620383980000|2021-05-07 10:39:40|83966.3|83941.3|83961.9|83936.9|83966.3|83941.3|83960.9|83935.9|20
1620383990000|2021-05-07 10:39:50|83961.4|83936.4|83961.4|83936.4|83962.5|83937.5|83960.7|83935.7|21
1620384000000|2021-05-07 10:40:00|83961.6|83936.6|83973.1|83948.1|83973.3|83948.3|83961.6|83936.6|32
1620384010000|2021-05-07 10:40:10|83973.5|83948.5|83973.2|83948.2|83973.7|83948.7|83972.6|83947.6|24
1620384020000|2021-05-07 10:40:20|83973|83948|83972.7|83947.7|83973.2|83948.2|83971.9|83946.9|17
1620384030000|2021-05-07 10:40:30|83972.8|83947.8|83973.6|83948.6|83974.3|83949.3|83972.8|83947.8|23
1620384040000|2021-05-07 10:40:40|83973.2|83948.2|83973.6|83948.6|83973.7|83948.7|83970.7|83945.7|37
1620384050000|2021-05-07 10:40:50|83973|83948|83970.5|83945.5|83973.5|83948.5|83970.4|83945.4|21
1620384060000|2021-05-07 10:41:00|83970.9|83945.9|83984.5|83959.5|83985.2|83960.2|83970.9|83945.9|48
1620384070000|2021-05-07 10:41:10|83983.6|83958.6|83990.2|83965.2|83995.6|83970.6|83983.6|83958.6|53
1620384080000|2021-05-07 10:41:20|83991.7|83966.7|83987.8|83962.8|83991.7|83966.7|83986.1|83961.1|49
1620384090000|2021-05-07 10:41:30|83987.9|83962.9|83988.8|83963.8|83989.8|83964.8|83986.8|83961.8|29
1620384100000|2021-05-07 10:41:40|83988.9|83963.9|83985.1|83960.1|83988.9|83963.9|83983.1|83958.1|34
1620384110000|2021-05-07 10:41:50|83987.7|83962.7|83992|83967|83994.2|83969.2|83987.7|83962.7|34
1620384120000|2021-05-07 10:42:00|83991.8|83966.8|83991.9|83966.9|83992.8|83967.8|83989.1|83964.1|29
1620384130000|2021-05-07 10:42:10|83991.6|83966.6|83989.4|83964.4|83991.8|83966.8|83984.6|83959.6|40
1620384140000|2021-05-07 10:42:20|83989.3|83964.3|83981.9|83956.9|83989.5|83964.5|83980.4|83955.4|45
1620384150000|2021-05-07 10:42:30|83980.7|83955.7|83980.6|83955.6|83983.5|83958.5|83980.2|83955.2|35
1620384160000|2021-05-07 10:42:40|83979.9|83954.9|83985.2|83960.2|83987.7|83962.7|83979.9|83954.9|46
1620384170000|2021-05-07 10:42:50|83985.7|83960.7|83990.8|83965.8|83993.9|83966.2|83979.5|83943.9|44
1620384180000|2021-05-07 10:43:00|83990.7|83965.7|83984.5|83959.5|83992.2|83967.2|83984|83959|46
1620384190000|2021-05-07 10:43:10|83988|83963|83991.1|83966.1|84001.2|83967.5|83985.9|83950.6|31
1620384200000|2021-05-07 10:43:20|83992.4|83967.4|83992.2|83967.2|83993.7|83968.7|83989.2|83964.2|31
1620384210000|2021-05-07 10:43:30|83991.9|83966.9|83989|83964|83992.6|83967.6|83988.9|83963.9|38
1620384220000|2021-05-07 10:43:40|83989.8|83964.8|83990.7|83965.7|83992.1|83967.1|83989.6|83964.6|38
1620384230000|2021-05-07 10:43:50|83990.5|83965.5|83989.6|83964.6|83992.3|83967.3|83987.8|83962.8|38
1620384240000|2021-05-07 10:44:00|83989.1|83964.1|83985.5|83960.5|83990|83965|83985.5|83960.5|35
1620384250000|2021-05-07 10:44:10|83985.8|83960.8|83983.5|83958.5|83986.4|83961.4|83983.5|83958.5|27
1620384260000|2021-05-07 10:44:20|83984|83959|83985.6|83960.6|83986.9|83961.9|83982.2|83957.2|33
1620384270000|2021-05-07 10:44:30|83986.4|83961.4|83987.2|83962.2|83988.3|83963.3|83984.7|83959.7|50
1620384280000|2021-05-07 10:44:40|83987.4|83962.4|83985.7|83960.7|83993.2|83962.4|83981.3|83943.2|37
1620384290000|2021-05-07 10:44:50|83985.2|83960.2|83986|83961|83986.1|83961.1|83985.2|83960.2|21
1620384300000|2021-05-07 10:45:00|83986.8|83961.8|83983.8|83958.8|83986.8|83961.8|83983.8|83958.8|23
1620384310000|2021-05-07 10:45:10|83983.9|83958.9|83989.5|83964.5|83989.9|83964.9|83983.9|83958.9|35
1620384320000|2021-05-07 10:45:20|83989.3|83964.3|83989.9|83964.9|83990.8|83965.8|83987|83962|34
1620384330000|2021-05-07 10:45:30|83989.4|83964.4|83992.4|83967.4|83992.7|83967.7|83988.7|83963.7|42
1620384340000|2021-05-07 10:45:40|83991.9|83966.9|83989.9|83964.9|83991.9|83966.9|83989.6|83964.6|38
1620384350000|2021-05-07 10:45:50|83990.5|83965.5|83989.1|83964.1|83994|83969|83988.3|83963.3|46
1620384360000|2021-05-07 10:46:00|83989.3|83964.3|83990.6|83965.6|83992|83967|83989.2|83964.2|28
1620384370000|2021-05-07 10:46:10|83990.8|83965.8|83991.4|83966.4|83991.7|83966.7|83990.2|83965.2|27
1620384380000|2021-05-07 10:46:20|83991.3|83966.3|83989.8|83964.8|83991.3|83966.3|83989.6|83964.6|21
1620384390000|2021-05-07 10:46:30|83990.3|83965.3|83990|83965|83991.1|83966.1|83984|83959|29
1620384400000|2021-05-07 10:46:40|83990.1|83965.1|83989.2|83964.2|83990.5|83965.5|83988.6|83963.6|20
1620384410000|2021-05-07 10:46:50|83989.3|83964.3|83987.1|83962.1|83990|83965|83983.1|83958.1|40
1620384420000|2021-05-07 10:47:00|83987.4|83962.4|83987.2|83962.2|83988.2|83963.2|83984.3|83959.3|31
1620384430000|2021-05-07 10:47:10|83987.7|83962.7|83989.1|83964.1|83990.7|83965.7|83986.7|83961.7|33
1620384440000|2021-05-07 10:47:20|83988.5|83963.5|83990.7|83965.7|83993.1|83968.1|83984.4|83959.4|41
1620384450000|2021-05-07 10:47:30|83991.1|83966.1|83990.8|83965.8|83992.1|83967.1|83989.8|83964.8|32
1620384460000|2021-05-07 10:47:40|83990.6|83965.6|83991.8|83966.8|83992.5|83967.5|83989.7|83964.7|27
1620384470000|2021-05-07 10:47:50|83992.1|83967.1|83991.8|83966.8|83993.4|83968.4|83991.8|83966.8|25
1620384480000|2021-05-07 10:48:00|83992|83967|83992|83967|83993.2|83968.2|83991.8|83966.8|21
1620384490000|2021-05-07 10:48:10|83992.1|83967.1|83991.9|83966.9|83994.1|83969.1|83991.9|83966.9|15
1620384500000|2021-05-07 10:48:20|83992.7|83967.7|84002.3|83977.3|84002.7|83977.7|83991.8|83966.8|45
1620384510000|2021-05-07 10:48:30|84002.2|83977.2|84001.9|83976.9|84003|83978|83996.3|83971.3|50
1620384520000|2021-05-07 10:48:40|84002.2|83977.2|84001|83976|84004.5|83979.5|84000.1|83975.1|45
1620384530000|2021-05-07 10:48:50|84001.1|83976.1|83997.9|83972.9|84001.2|83976.2|83997|83972|28
1620384540000|2021-05-07 10:49:00|83998|83973|84011.5|83986.5|84013.2|83988.2|83997.5|83972.5|45
1620384550000|2021-05-07 10:49:10|84011.4|83986.4|84009.4|83984.4|84013.6|83988.6|84009.4|83984.4|36
1620384560000|2021-05-07 10:49:20|84009.1|83984.1|84009.2|83984.2|84010.3|83985.3|84007.7|83982.7|34
1620384570000|2021-05-07 10:49:30|84009.8|83984.8|84010.4|83985.4|84010.6|83985.6|84008.2|83983.2|35
1620384580000|2021-05-07 10:49:40|84010.5|83985.5|84010.2|83985.2|84010.5|83985.5|84009.6|83984.6|15
1620384590000|2021-05-07 10:49:50|84010.3|83985.3|84008.9|83983.9|84010.4|83985.4|84008.6|83983.6|22
1620384600000|2021-05-07 10:50:00|84009.1|83984.1|84009.1|83984.1|84012.1|83987.1|84005.7|83980.7|55
1620384610000|2021-05-07 10:50:10|84008.9|83983.9|84008|83983|84010.4|83985.4|84007.6|83982.6|30
1620384620000|2021-05-07 10:50:20|84008.1|83983.1|84008|83983|84008.8|83983.8|84006.1|83981.1|36
1620384630000|2021-05-07 10:50:30|84008.1|83983.1|84009.9|83984.9|84010.4|83985.4|84006|83981|43
1620384640000|2021-05-07 10:50:40|84009.2|83984.2|84009.9|83984.9|84010.8|83985.8|84008.2|83983.2|29
1620384650000|2021-05-07 10:50:50|84010.7|83985.7|84011.1|83986.1|84013.1|83988.1|84007.2|83982.2|41
1620384660000|2021-05-07 10:51:00|84010.4|83985.4|84009.9|83984.9|84010.4|83985.4|84007.8|83982.8|37
1620384670000|2021-05-07 10:51:10|84009.6|83984.6|84009.6|83984.6|84010.6|83985.6|84009.1|83984.1|25
1620384680000|2021-05-07 10:51:20|84009.2|83984.2|84009.5|83984.5|84009.6|83984.6|84008.3|83983.3|20
1620384690000|2021-05-07 10:51:30|84007.4|83982.4|84009.8|83984.8|84010.8|83985.8|84007.4|83982.4|25
1620384700000|2021-05-07 10:51:40|84010.1|83985.1|84013.8|83988.8|84013.8|83988.8|84010.1|83985.1|35
1620384710000|2021-05-07 10:51:50|84013.9|83988.9|84014.3|83989.3|84014.6|83989.6|84013.6|83988.6|29
1620384720000|2021-05-07 10:52:00|84014.2|83989.2|84014.3|83989.3|84014.7|83989.7|84012.9|83987.9|25
1620384730000|2021-05-07 10:52:10|84014.2|83989.2|84011.7|83986.7|84015.2|83990.2|84010.9|83985.9|32
1620384740000|2021-05-07 10:52:20|84012.3|83987.3|84011.8|83986.8|84013|83988|84011|83986|29
1620384750000|2021-05-07 10:52:30|84011.5|83986.5|84011.2|83986.2|84013.4|83988.4|84011.2|83986.2|36
1620384760000|2021-05-07 10:52:40|84011.7|83986.7|84010.9|83985.9|84012.9|83987.9|84010.4|83985.4|36
1620384770000|2021-05-07 10:52:50|84011.7|83986.7|84010.5|83985.5|84012.1|83987.1|84009.9|83984.9|37
1620384780000|2021-05-07 10:53:00|84010.9|83985.9|84014.4|83989.4|84020.3|83995.3|84009.8|83984.8|41
1620384790000|2021-05-07 10:53:10|84015.5|83990.5|84015.4|83990.4|84018|83993|84014.4|83989.4|38
1620384800000|2021-05-07 10:53:20|84015.7|83990.7|84015.6|83990.6|84017|83992|84015.4|83990.4|37
1620384810000|2021-05-07 10:53:30|84016.1|83991.1|84010.4|83985.4|84016.6|83991.6|84010.4|83985.4|36
1620384820000|2021-05-07 10:53:40|84010|83985|84010.4|83985.4|84012.6|83987.6|84009.3|83984.3|34
1620384830000|2021-05-07 10:53:50|84010.8|83985.8|84012.7|83987.7|84015.8|83990.8|84009.9|83984.9|50
1620384840000|2021-05-07 10:54:00|84012.8|83987.8|84010|83985|84013.2|83988.2|84009.8|83984.8|29
1620384850000|2021-05-07 10:54:10|84009.7|83984.7|84012.4|83987.4|84013.3|83988.3|84009.4|83984.4|21
1620384860000|2021-05-07 10:54:20|84012.5|83987.5|84013.2|83988.2|84014.5|83989.5|84009.5|83984.5|40
1620384870000|2021-05-07 10:54:30|84013.5|83988.5|84013.4|83988.4|84015.7|83990.7|84011.3|83986.3|40
1620384880000|2021-05-07 10:54:40|84012|83987|84013.3|83988.3|84015.4|83990.4|84012|83987|21
1620384890000|2021-05-07 10:54:50|84013.2|83988.2|84013.4|83988.4|84013.6|83988.6|84012.6|83987.6|19
1620384900000|2021-05-07 10:55:00|84013.9|83988.9|84035.5|84010.5|84035.5|84010.5|84011.6|83986.6|62
1620384910000|2021-05-07 10:55:10|84035.4|84010.4|84014.8|83989.8|84035.4|84010.4|84012.1|83987.1|65
1620384920000|2021-05-07 10:55:20|84014.5|83989.5|84016.5|83991.5|84018.7|83993.7|84012.8|83987.8|50
1620384930000|2021-05-07 10:55:30|84016.4|83991.4|84016.3|83991.3|84019.3|83994.3|84011.8|83986.8|61
1620384940000|2021-05-07 10:55:40|84016.7|83991.7|84015.4|83990.4|84017.6|83992.6|84012.4|83987.4|60
1620384950000|2021-05-07 10:55:50|84016.2|83991.2|84015.9|83990.9|84017.4|83992.4|84011.4|83986.4|45
1620384960000|2021-05-07 10:56:00|84015.8|83990.8|84010|83985|84017.2|83992.2|84008.9|83983.9|55
1620384970000|2021-05-07 10:56:10|84009.1|83984.1|84013.9|83988.9|84017.5|83992.5|84008.7|83983.7|59
1620384980000|2021-05-07 10:56:20|84013.7|83988.7|84009|83984|84015.3|83990.3|84008.2|83983.2|48
1620384990000|2021-05-07 10:56:30|84010.5|83985.5|84015.4|83990.4|84015.4|83990.4|84008.2|83983.2|61
1620385000000|2021-05-07 10:56:40|84013.9|83988.9|84014.3|83989.3|84018.5|83993.5|84010.6|83985.6|64
1620385010000|2021-05-07 10:56:50|84013.3|83988.3|84015.5|83990.5|84016.3|83991.3|84012.7|83987.7|46
1620385020000|2021-05-07 10:57:00|84016|83991|84013.7|83988.7|84016|83991|84013.7|83988.7|38
1620385030000|2021-05-07 10:57:10|84014.3|83989.3|84013|83988|84014.7|83989.7|84010.9|83985.9|39
1620385040000|2021-05-07 10:57:20|84013.1|83988.1|84014.2|83989.2|84015.2|83990.2|84012.1|83987.1|44
1620385050000|2021-05-07 10:57:30|84014.1|83989.1|84014|83989|84014.3|83989.3|84013.2|83988.2|26
1620385060000|2021-05-07 10:57:40|84013.8|83988.8|84017.5|83992.5|84018.9|83993.9|84013.5|83988.5|52
1620385070000|2021-05-07 10:57:50|84018|83993|84014.5|83989.5|84019.6|83994.6|84012.9|83987.9|63
1620385080000|2021-05-07 10:58:00|84014.4|83989.4|84021.5|83996.5|84025.2|84000.2|84013.4|83988.4|68
1620385090000|2021-05-07 10:58:10|84021.3|83996.3|84020|83995|84027|84002|84019.8|83994.8|62
1620385100000|2021-05-07 10:58:20|84020.5|83995.5|84027.1|84002.1|84027.6|84002.6|84019.6|83994.6|55
1620385110000|2021-05-07 10:58:30|84027|84002|84037.4|84012.4|84037.7|84012.7|84027|84002|48
1620385120000|2021-05-07 10:58:40|84037.2|84012.2|84034.8|84009.8|84041.7|84016.7|84033.8|84008.8|42
1620385130000|2021-05-07 10:58:50|84035|84010|84040.2|84015.2|84040.3|84015.3|84033.9|84008.9|40
1620385140000|2021-05-07 10:59:00|84040.1|84015.1|84045.9|84020.9|84046.8|84021.8|84040.1|84015.1|49
1620385150000|2021-05-07 10:59:10|84045.8|84020.8|84040.5|84015.5|84046|84021|84039.9|84014.9|56
1620385160000|2021-05-07 10:59:20|84039.9|84014.9|84033.6|84008.6|84040.6|84015.6|84029.4|84004.4|48
1620385170000|2021-05-07 10:59:30|84033.1|84008.1|84040.6|84015.6|84043.3|84018.3|84032.6|84007.6|54
1620385180000|2021-05-07 10:59:40|84040.5|84015.5|84046.9|84021.9|84046.9|84021.9|84040.5|84015.5|40
1620385190000|2021-05-07 10:59:50|84045.9|84020.9|84048.7|84023.7|84048.8|84023.8|84045.1|84020.1|36
1620385200000|2021-05-07 11:00:00|84048.8|84023.8|84042.8|84017.8|84054.7|84029.7|84042.8|84017.8|58
1620385210000|2021-05-07 11:00:10|84044.3|84019.3|84039.3|84014.3|84044.3|84019.3|84038.9|84013.9|41
1620385220000|2021-05-07 11:00:20|84039.1|84014.1|84040.1|84015.1|84041|84016|84037.1|84012.1|30
1620385230000|2021-05-07 11:00:30|84040.3|84015.3|84051.4|84026.4|84051.4|84026.4|84039.8|84014.8|46
1620385240000|2021-05-07 11:00:40|84051.8|84026.8|84053.3|84028.3|84058.6|84033.6|84051|84026|51
1620385250000|2021-05-07 11:00:50|84054.6|84029.6|84047|84022|84054.6|84029.6|84045.7|84020.7|41
1620385260000|2021-05-07 11:01:00|84046.9|84021.9|84039.6|84014.6|84047.5|84022.5|84038.7|84013.7|39
1620385270000|2021-05-07 11:01:10|84039|84014|84049.9|84024.9|84050.4|84025.4|84039|84014|49
1620385280000|2021-05-07 11:01:20|84051.4|84026.4|84027.1|84002.1|84051.4|84026.4|84023.4|83998.4|49
1620385290000|2021-05-07 11:01:30|84026.6|84001.6|84022.1|83997.1|84027|84002|84016.6|83991.6|57
1620385300000|2021-05-07 11:01:40|84021.4|83996.4|84029.2|84004.2|84030.7|84005.7|84021.2|83996.2|51
1620385310000|2021-05-07 11:01:50|84029|84004|84028.3|84003.3|84030.5|84005.5|84027.9|84002.9|45
1620385320000|2021-05-07 11:02:00|84028.1|84003.1|84010.1|83985.1|84030.6|84003.9|84008.8|83971.9|58
1620385330000|2021-05-07 11:02:10|84009.4|83984.4|84013|83988|84015.2|83990.2|84009.4|83984.4|46
1620385340000|2021-05-07 11:02:20|84012.9|83987.9|84016.9|83966.9|84019.6|83990.3|84003|83966.9|43
1620385350000|2021-05-07 11:02:30|84016.3|83966.3|84000.3|83975.3|84017|83978.4|83999.4|83966.3|46
1620385360000|2021-05-07 11:02:40|84000.7|83975.7|84003.8|83978.8|84021.3|83987.4|84000.6|83969.6|54
1620385370000|2021-05-07 11:02:50|84004.3|83979.3|84004.7|83979.7|84007.9|83982.9|84002.9|83977.9|51
1620385380000|2021-05-07 11:03:00|84005|83980|84004.5|83979.5|84018.3|83986.2|83999.5|83962.7|48
1620385390000|2021-05-07 11:03:10|84004.7|83979.7|84005.2|83980.2|84005.4|83980.4|84004.6|83979.6|19
1620385400000|2021-05-07 11:03:20|84004.4|83979.4|84003.1|83978.1|84004.5|83979.5|84001.7|83976.7|37
1620385410000|2021-05-07 11:03:30|84003.3|83978.3|84000|83975|84009.4|83984.4|84000|83975|39
1620385420000|2021-05-07 11:03:40|84000.6|83975.6|84005.9|83980.9|84011.5|83986.5|83996.9|83971.9|57
1620385430000|2021-05-07 11:03:50|84005.5|83980.5|84007.4|83982.4|84007.8|83982.8|84005.5|83980.5|50
1620385440000|2021-05-07 11:04:00|84007.8|83982.8|84008.2|83983.2|84010|83985|84007.2|83982.2|37
1620385450000|2021-05-07 11:04:10|84009|83984|84004.5|83979.5|84009|83984|84003.2|83978.2|35
1620385460000|2021-05-07 11:04:20|84004.6|83979.6|84004.7|83979.7|84005.7|83980.7|84000.2|83975.2|49
1620385470000|2021-05-07 11:04:30|84004.5|83979.5|84004.2|83979.2|84005.2|83980.2|84003.5|83978.5|26
1620385480000|2021-05-07 11:04:40|84004.4|83979.4|84006.2|83981.2|84006.8|83981.8|84003.3|83978.3|28
1620385490000|2021-05-07 11:04:50|84006.6|83981.6|83996.3|83971.3|84006.6|83981.6|83996.1|83971.1|49
1620385500000|2021-05-07 11:05:00|83996.9|83971.9|83997|83972|83999.1|83974.1|83996|83971|41
1620385510000|2021-05-07 11:05:10|83996.9|83971.9|83998.2|83973.2|83998.4|83973.4|83996.8|83971.8|23
1620385520000|2021-05-07 11:05:20|83998.1|83973.1|84000.1|83975.1|84001.6|83976.6|83996.4|83971.4|29
1620385530000|2021-05-07 11:05:30|84000|83975|83996.4|83971.4|84000.1|83975.1|83995.9|83970.9|44
1620385540000|2021-05-07 11:05:40|83996.1|83971.1|83988.8|83963.8|83996.8|83971.8|83986.8|83961.8|30
1620385550000|2021-05-07 11:05:50|83988.6|83963.6|83988.5|83963.5|83991.8|83966.8|83988.5|83963.5|39
1620385560000|2021-05-07 11:06:00|83988|83963|83998.7|83973.7|83999.4|83974.4|83988|83963|42
1620385570000|2021-05-07 11:06:10|83997.1|83972.1|83967.6|83942.6|83997.9|83972.9|83965.8|83940.8|44
1620385580000|2021-05-07 11:06:20|83967.8|83942.8|83964.2|83939.2|83968.4|83943.4|83963.9|83938.9|39
1620385590000|2021-05-07 11:06:30|83963.2|83938.2|83964.2|83939.2|83964.8|83939.8|83962.4|83937.4|24
1620385600000|2021-05-07 11:06:40|83963.9|83938.9|83963|83938|83964|83939|83962.6|83937.6|19
1620385610000|2021-05-07 11:06:50|83962.9|83937.9|83959.8|83934.8|83968.7|83937.9|83952.7|83914.1|54
1620385620000|2021-05-07 11:07:00|83961.4|83936.4|83962.1|83937.1|83963.6|83938.6|83959.8|83934.8|39
1620385630000|2021-05-07 11:07:10|83962.3|83937.3|83972.7|83922.7|83974.6|83937.4|83960.1|83922.3|50
1620385640000|2021-05-07 11:07:20|83972.8|83922.8|83952.7|83927.7|83973.7|83930.8|83951.5|83915.7|60
1620385650000|2021-05-07 11:07:30|83953|83928|83954.6|83929.6|83955.1|83930.1|83951.7|83926.7|48
1620385660000|2021-05-07 11:07:40|83954.9|83929.9|83960.3|83935.3|83975.6|83937.4|83954.7|83916.2|58
1620385670000|2021-05-07 11:07:50|83960.2|83935.2|83955.6|83930.6|83961.3|83936.3|83955.1|83930.1|28
1620385680000|2021-05-07 11:08:00|83955.7|83930.7|83951.8|83926.8|83973.4|83937.7|83951.8|83919.2|24
1620385690000|2021-05-07 11:08:10|83964.2|83914.2|83970.7|83920.7|83970.8|83931.5|83954.6|83914.2|34
1620385700000|2021-05-07 11:08:20|83970.9|83920.9|83970.7|83920.7|83971|83921|83968.8|83918.8|19
1620385710000|2021-05-07 11:08:30|83970.3|83920.3|83954.6|83929.6|83975|83935.9|83953.9|83918.8|42
1620385720000|2021-05-07 11:08:40|83966.3|83916.3|83968.3|83918.3|83968.4|83918.4|83966.2|83916.2|35
1620385730000|2021-05-07 11:08:50|83967.5|83917.5|83953.9|83928.9|83971.9|83928.9|83953.9|83916.9|32
1620385740000|2021-05-07 11:09:00|83955.1|83930.1|83959.2|83934.2|83971.3|83934.8|83953.3|83919.3|46
1620385750000|2021-05-07 11:09:10|83958.7|83933.7|83960.7|83935.7|83962|83937|83958.4|83933.4|40
1620385760000|2021-05-07 11:09:20|83960.5|83935.5|83958|83933|83961.7|83936.7|83957.7|83932.7|34
1620385770000|2021-05-07 11:09:30|83958.1|83933.1|83959.6|83934.6|83971.3|83934.6|83956.8|83919.4|34
1620385780000|2021-05-07 11:09:40|83959.8|83934.8|83974.2|83924.2|83975.6|83937.8|83959.4|83923.9|25
1620385790000|2021-05-07 11:09:50|83975|83925|83974.4|83924.4|83975|83925|83973|83923|24
1620385800000|2021-05-07 11:10:00|83961.9|83936.9|83983|83933|83984.7|83948.2|83961.9|83926.1|52
1620385810000|2021-05-07 11:10:10|83983.1|83933.1|83986.4|83936.4|83988.7|83938.7|83981.2|83931.2|49
1620385820000|2021-05-07 11:10:20|83986.1|83936.1|83985.9|83935.9|83986.5|83936.5|83984.7|83934.7|30
1620385830000|2021-05-07 11:10:30|83986|83936|83982.8|83932.8|83986.2|83936.2|83982.6|83932.6|32
1620385840000|2021-05-07 11:10:40|83982.3|83932.3|83985.4|83935.4|83985.6|83935.6|83982.1|83932.1|31
1620385850000|2021-05-07 11:10:50|83985.2|83935.2|83980.8|83955.8|83993.8|83956.2|83980.6|83934.9|35
1620385860000|2021-05-07 11:11:00|83981.1|83956.1|83980.8|83955.8|83982|83957|83980.1|83955.1|27
1620385870000|2021-05-07 11:11:10|83981|83956|83980.3|83955.3|83982.7|83957.7|83980.2|83955.2|23
1620385880000|2021-05-07 11:11:20|83980.7|83955.7|83973.2|83948.2|83991.9|83955.7|83973.2|83940.5|31
1620385890000|2021-05-07 11:11:30|83972.5|83947.5|83971.2|83946.2|83973.3|83948.3|83970.6|83945.6|36
1620385900000|2021-05-07 11:11:40|83970.7|83945.7|83965.8|83940.8|83980.3|83945.9|83965.8|83929.8|26
1620385910000|2021-05-07 11:11:50|83953.7|83928.7|83943.3|83918.3|83959.9|83928.7|83943.3|83908.4|40
1620385920000|2021-05-07 11:12:00|83943.5|83918.5|83938|83913|83944.4|83919.4|83937.5|83912.5|41
1620385930000|2021-05-07 11:12:10|83937.9|83912.9|83939.2|83914.2|83939.6|83914.6|83936.9|83911.9|21
1620385940000|2021-05-07 11:12:20|83939|83914|83936.7|83911.7|83950.7|83914|83936.5|83899.3|38
1620385950000|2021-05-07 11:12:30|83936.6|83911.6|83936.1|83911.1|83939.2|83914.2|83936|83911|43
1620385960000|2021-05-07 11:12:40|83936.2|83911.2|83936.3|83911.3|83937.3|83912.3|83935.5|83910.5|18
1620385970000|2021-05-07 11:12:50|83936.4|83911.4|83934.3|83909.3|83947.5|83911.5|83932.8|83896.1|28
1620385980000|2021-05-07 11:13:00|83934.8|83909.8|83929.1|83904.1|83934.9|83909.9|83928.1|83903.1|46
1620385990000|2021-05-07 11:13:10|83928.5|83903.5|83943.3|83893.3|83944.5|83905.7|83928.2|83891.9|39
1620386000000|2021-05-07 11:13:20|83943.4|83893.4|83953.3|83903.3|83953.7|83915.5|83937|83893.2|40
1620386010000|2021-05-07 11:13:30|83953.5|83903.5|83930.9|83905.9|83956.4|83917.2|83929.1|83901.3|51
1620386020000|2021-05-07 11:13:40|83930.7|83905.7|83948.5|83898.5|83951.1|83912.6|83929.9|83898.5|51
1620386030000|2021-05-07 11:13:50|83948.9|83898.9|83936.4|83911.4|83948.9|83912.5|83935.1|83898.9|45
1620386040000|2021-05-07 11:14:00|83936.2|83911.2|83943.6|83893.6|83946.9|83911.6|83929.6|83890.5|52
1620386050000|2021-05-07 11:14:10|83943.5|83893.5|83946.6|83896.6|83946.9|83908.4|83929.5|83891.3|52
1620386060000|2021-05-07 11:14:20|83946.8|83896.8|83946|83896|83947.1|83897.1|83945.4|83895.4|26
1620386070000|2021-05-07 11:14:30|83946.2|83896.2|83945.6|83895.6|83946.9|83896.9|83944.8|83894.8|30
1620386080000|2021-05-07 11:14:40|83945.4|83895.4|83924|83899|83945.4|83906.7|83922.9|83885.3|50
1620386090000|2021-05-07 11:14:50|83922.8|83897.8|83925.7|83900.7|83937.2|83900.8|83922.7|83884.8|31
1620386100000|2021-05-07 11:15:00|83924.2|83899.2|83930.5|83905.5|83943|83906.4|83924.2|83892.7|44
1620386110000|2021-05-07 11:15:10|83930.3|83905.3|83931.6|83906.6|83931.7|83906.7|83929.8|83904.8|20
1620386120000|2021-05-07 11:15:20|83932.7|83907.7|83933.1|83908.1|83933.9|83908.9|83931.3|83906.3|36
1620386130000|2021-05-07 11:15:30|83933.3|83908.3|83938|83913|83938.7|83913.7|83933.3|83908.3|31
1620386140000|2021-05-07 11:15:40|83937.7|83912.7|83938.9|83913.9|83939.8|83914.8|83937.5|83912.5|31
1620386150000|2021-05-07 11:15:50|83938.8|83913.8|83951.6|83901.6|83954.6|83917.8|83938.8|83901.1|39
1620386160000|2021-05-07 11:16:00|83951.2|83901.2|83953.7|83903.7|83954.1|83918.8|83939.9|83900.7|41
1620386170000|2021-05-07 11:16:10|83953.9|83903.9|83956.5|83906.5|83958|83908|83952|83902|31
1620386180000|2021-05-07 11:16:20|83956.6|83906.6|83936.9|83911.9|83959.8|83915.9|83936.7|83904.1|38
1620386190000|2021-05-07 11:16:30|83952.7|83902.7|83940.4|83915.4|83952.7|83915.8|83934.2|83900.4|38
1620386200000|2021-05-07 11:16:40|83940.1|83915.1|83941.2|83916.2|83941.5|83916.5|83938.7|83913.7|21
1620386210000|2021-05-07 11:16:50|83941.6|83916.6|83941.7|83916.7|83942.3|83917.3|83940.6|83915.6|20
1620386220000|2021-05-07 11:17:00|83942|83917|83955.8|83905.8|83955.8|83917|83942|83904.1|21
1620386230000|2021-05-07 11:17:10|83956.1|83906.1|83954.6|83904.6|83956.1|83906.1|83953.7|83903.7|20
1620386240000|2021-05-07 11:17:20|83954.7|83904.7|83942.1|83917.1|83957.2|83917.1|83942.1|83902.6|30
1620386250000|2021-05-07 11:17:30|83943.3|83918.3|83940.2|83915.2|83944.3|83919.3|83940|83915|27
1620386260000|2021-05-07 11:17:40|83939.1|83914.1|83943.5|83918.5|83943.5|83918.5|83938.3|83913.3|24
1620386270000|2021-05-07 11:17:50|83943.6|83918.6|83943.3|83918.3|83944.8|83919.8|83942.7|83917.7|26
1620386280000|2021-05-07 11:18:00|83943.6|83918.6|83942|83917|83958|83919.5|83938.3|83902.1|31
1620386290000|2021-05-07 11:18:10|83941.9|83916.9|83952.1|83927.1|83958.8|83928.3|83941.9|83904.7|39
1620386300000|2021-05-07 11:18:20|83952|83927|83950|83925|83965.7|83927|83945|83910.2|48
1620386310000|2021-05-07 11:18:30|83948.6|83923.6|83964.4|83914.4|83965.6|83932.4|83946.3|83913|38
1620386320000|2021-05-07 11:18:40|83964.6|83914.6|83956.4|83931.4|83966.8|83932.5|83954.9|83914.6|36
1620386330000|2021-05-07 11:18:50|83957.1|83932.1|83960.4|83935.4|83963|83938|83957.1|83932.1|46
1620386340000|2021-05-07 11:19:00|83960.7|83935.7|83956.6|83931.6|83960.7|83935.7|83955.1|83930.1|46
1620386350000|2021-05-07 11:19:10|83956.4|83931.4|83957.1|83932.1|83958.7|83933.7|83956.4|83931.4|26
1620386360000|2021-05-07 11:19:20|83957.5|83932.5|83957.6|83932.6|83958.6|83933.6|83957.4|83932.4|17
1620386370000|2021-05-07 11:19:30|83958|83933|83954.4|83929.4|83958|83933|83954.4|83929.4|36
1620386380000|2021-05-07 11:19:40|83954.3|83929.3|83955.3|83930.3|83955.5|83930.5|83953.9|83928.9|29
1620386390000|2021-05-07 11:19:50|83955|83930|83953.9|83928.9|83955|83930|83951.7|83926.7|23
1620386400000|2021-05-07 11:20:00|83954|83929|83948.9|83923.9|83966.1|83930.7|83948.9|83916.1|38
1620386410000|2021-05-07 11:20:10|83949|83924|83941.5|83916.5|83951|83926|83941.5|83916.5|32
1620386420000|2021-05-07 11:20:20|83941.3|83916.3|83918.8|83893.8|83944.4|83919.4|83917.6|83892.6|35
1620386430000|2021-05-07 11:20:30|83918.5|83893.5|83932.5|83882.5|83934.1|83896.7|83918.4|83882.5|28
1620386440000|2021-05-07 11:20:40|83933.6|83883.6|83931.1|83881.1|83933.6|83883.6|83929.9|83879.9|48
1620386450000|2021-05-07 11:20:50|83931.2|83881.2|83933.5|83883.5|83934.1|83884.1|83930.2|83880.2|22
1620386460000|2021-05-07 11:21:00|83933.7|83883.7|83939.3|83889.3|83939.5|83899.6|83923.5|83883.4|35
1620386470000|2021-05-07 11:21:10|83938.4|83888.4|83937.8|83887.8|83939.9|83889.9|83937.8|83887.8|31
1620386480000|2021-05-07 11:21:20|83937.6|83887.6|83936.8|83886.8|83939|83889|83936.6|83886.6|29
1620386490000|2021-05-07 11:21:30|83937.2|83887.2|83920.6|83895.6|83938.8|83897.3|83919.8|83886.4|28
1620386500000|2021-05-07 11:21:40|83921.3|83896.3|83932.2|83882.2|83938.5|83896.3|83916.9|83881.3|34
1620386510000|2021-05-07 11:21:50|83932.8|83882.8|83905.6|83880.6|83932.8|83892|83904.2|83879|45
1620386520000|2021-05-07 11:22:00|83905|83880|83901.3|83876.3|83905|83880|83900.1|83875.1|33
1620386530000|2021-05-07 11:22:10|83901.1|83876.1|83898.1|83873.1|83908.1|83883.1|83895.3|83870.3|48
1620386540000|2021-05-07 11:22:20|83899.4|83874.4|83897.3|83872.3|83909.7|83875|83892.5|83857.5|42
1620386550000|2021-05-07 11:22:30|83896.8|83871.8|83902.8|83877.8|83904.1|83879.1|83896.2|83871.2|38
1620386560000|2021-05-07 11:22:40|83902.7|83877.7|83917.3|83867.3|83917.5|83879.9|83901.9|83865.4|36
1620386570000|2021-05-07 11:22:50|83904.8|83879.8|83903.9|83878.9|83905|83880|83903.3|83878.3|27
1620386580000|2021-05-07 11:23:00|83903.8|83878.8|83901.8|83876.8|83917.2|83881.3|83901.6|83864.8|38
1620386590000|2021-05-07 11:23:10|83901.9|83876.9|83902.5|83877.5|83902.9|83877.9|83901.5|83876.5|28
1620386600000|2021-05-07 11:23:20|83902.4|83877.4|83902.5|83877.5|83903|83878|83901.9|83876.9|30
1620386610000|2021-05-07 11:23:30|83902.4|83877.4|83903.6|83878.6|83904.2|83879.2|83901.9|83876.9|24
1620386620000|2021-05-07 11:23:40|83903.2|83878.2|83901.2|83876.2|83904.1|83879.1|83900.3|83875.3|33
1620386630000|2021-05-07 11:23:50|83900.7|83875.7|83918.9|83868.9|83920.5|83884.2|83900.6|83868.9|29
1620386640000|2021-05-07 11:24:00|83919.8|83869.8|83910.2|83885.2|83919.8|83885.2|83905.3|83869.8|26
1620386650000|2021-05-07 11:24:10|83909.8|83884.8|83909.2|83884.2|83910.7|83885.7|83906.7|83881.7|28
1620386660000|2021-05-07 11:24:20|83908.4|83883.4|83911|83886|83912.8|83887.8|83907.8|83882.8|31
1620386670000|2021-05-07 11:24:30|83911.3|83886.3|83912.9|83887.9|83914.6|83889.6|83907.9|83882.9|33
1620386680000|2021-05-07 11:24:40|83912.3|83887.3|83910.8|83885.8|83913.4|83888.4|83910.3|83885.3|33
1620386690000|2021-05-07 11:24:50|83910.7|83885.7|83916.7|83891.7|83919.8|83894.8|83910.7|83885.7|40
1620386700000|2021-05-07 11:25:00|83916.3|83891.3|83909.2|83884.2|83917.2|83892.2|83905|83880|35
1620386710000|2021-05-07 11:25:10|83910.5|83885.5|83910.9|83885.9|83911.4|83886.4|83908.6|83883.6|23
1620386720000|2021-05-07 11:25:20|83911.1|83886.1|83917.8|83892.8|83926|83894.4|83911.1|83876|36
1620386730000|2021-05-07 11:25:30|83916.4|83891.4|83915.1|83890.1|83920.2|83895.2|83915.1|83890.1|48
1620386740000|2021-05-07 11:25:40|83915|83890|83917.5|83892.5|83927.5|83892.5|83914.3|83876.4|32
1620386750000|2021-05-07 11:25:50|83918.2|83893.2|83917.3|83892.3|83935.3|83897.4|83917.3|83882|38
1620386760000|2021-05-07 11:26:00|83916.7|83891.7|83925.2|83875.2|83925.8|83891.7|83911.5|83874|33
1620386770000|2021-05-07 11:26:10|83925.1|83875.1|83909.2|83884.2|83925.3|83887.4|83906.2|83869.5|42
1620386780000|2021-05-07 11:26:20|83913.5|83888.5|83932.7|83882.7|83933.6|83894.8|83911.5|83874.8|42
1620386790000|2021-05-07 11:26:30|83932.8|83882.8|83916.5|83891.5|83933.1|83893|83916.2|83880.6|45
1620386800000|2021-05-07 11:26:40|83916.8|83891.8|83929.2|83879.2|83930.6|83893.2|83915.3|83878.5|31
1620386810000|2021-05-07 11:26:50|83929.1|83879.1|83928.8|83878.8|83930.1|83880.1|83928.5|83878.5|23
1620386820000|2021-05-07 11:27:00|83928.3|83878.3|83915|83890|83928.4|83891.1|83914|83876.9|23
1620386830000|2021-05-07 11:27:10|83915.1|83890.1|83926.7|83876.7|83926.8|83891|83911.6|83874.1|29
1620386840000|2021-05-07 11:27:20|83927.2|83877.2|83926.5|83876.5|83929.5|83889.3|83913.6|83875.1|33
1620386850000|2021-05-07 11:27:30|83927.1|83877.1|83928.9|83878.9|83931.2|83893.1|83912.7|83876|38
1620386860000|2021-05-07 11:27:40|83928.7|83878.7|83916.5|83891.5|83929|83893.7|83916.5|83877.8|21
1620386870000|2021-05-07 11:27:50|83916.6|83891.6|83917.1|83892.1|83917.3|83892.3|83915.3|83890.3|25
1620386880000|2021-05-07 11:28:00|83917.3|83892.3|83918.6|83893.6|83918.6|83893.6|83914.6|83889.6|24
1620386890000|2021-05-07 11:28:10|83918.5|83893.5|83919.6|83894.6|83919.6|83894.6|83917|83892|31
1620386900000|2021-05-07 11:28:20|83919.9|83894.9|83918.4|83893.4|83920.1|83895.1|83918.4|83893.4|19
1620386910000|2021-05-07 11:28:30|83918.3|83893.3|83918.1|83893.1|83920.2|83895.2|83917.4|83892.4|26
1620386920000|2021-05-07 11:28:40|83920|83895|83918.1|83893.1|83920|83895|83918|83893|19
1620386930000|2021-05-07 11:28:50|83918|83893|83921.4|83896.4|83927.2|83902.2|83917.7|83892.7|31
1620386940000|2021-05-07 11:29:00|83922|83897|83921.3|83896.3|83922.3|83897.3|83920.7|83895.7|34
1620386950000|2021-05-07 11:29:10|83921.2|83896.2|83923.2|83898.2|83926.8|83901.8|83914.8|83889.8|38
1620386960000|2021-05-07 11:29:20|83922.9|83897.9|83921.7|83896.7|83926|83901|83912.8|83887.8|62
1620386970000|2021-05-07 11:29:30|83921.8|83896.8|83922.3|83897.3|83923.5|83898.5|83919.4|83894.4|50
1620386980000|2021-05-07 11:29:40|83921.6|83896.6|83912.9|83887.9|83922.1|83897.1|83910.8|83885.8|38
1620386990000|2021-05-07 11:29:50|83912.7|83887.7|83912.7|83887.7|83913|83888|83911.9|83886.9|11
1620387000000|2021-05-07 11:30:00|83910.4|83885.4|83905.5|83880.5|83913.6|83888.6|83904|83879|38
1620387010000|2021-05-07 11:30:10|83905.7|83880.7|83916.2|83891.2|83917.3|83892.3|83905.3|83880.3|34
1620387020000|2021-05-07 11:30:20|83916|83891|83917.8|83892.8|83920.3|83895.3|83913|83888|42
1620387030000|2021-05-07 11:30:30|83917.4|83892.4|83918|83893|83920.6|83895.6|83917.4|83892.4|44
1620387040000|2021-05-07 11:30:40|83918.2|83893.2|83914.7|83889.7|83918.2|83893.2|83914.7|83889.7|22
1620387050000|2021-05-07 11:30:50|83914.6|83889.6|83918.7|83893.7|83919.3|83894.3|83913.9|83888.9|34
1620387060000|2021-05-07 11:31:00|83918.9|83893.9|83919.1|83894.1|83922.9|83897.9|83918.6|83893.6|33
1620387070000|2021-05-07 11:31:10|83919.5|83894.5|83922|83897|83922.3|83897.3|83919.5|83894.5|14
1620387080000|2021-05-07 11:31:20|83922.1|83897.1|83919.9|83894.9|83922.2|83897.2|83916.7|83891.7|36
1620387090000|2021-05-07 11:31:30|83919.6|83894.6|83921.2|83896.2|83921.9|83896.9|83917.8|83892.8|21
1620387100000|2021-05-07 11:31:40|83921|83896|83925.7|83900.7|83928|83903|83920.8|83895.8|40
1620387110000|2021-05-07 11:31:50|83925.6|83900.6|83924|83899|83925.6|83900.6|83921.5|83896.5|32
1620387120000|2021-05-07 11:32:00|83923.8|83898.8|83922.8|83897.8|83923.8|83898.8|83922.1|83897.1|25
1620387130000|2021-05-07 11:32:10|83922.6|83897.6|83923.4|83898.4|83924.8|83899.8|83919.5|83894.5|30
1620387140000|2021-05-07 11:32:20|83924.7|83899.7|83923.9|83898.9|83924.7|83899.7|83923.2|83898.2|16
1620387150000|2021-05-07 11:32:30|83923.6|83898.6|83920.2|83895.2|83924.1|83899.1|83919.6|83894.6|27
1620387160000|2021-05-07 11:32:40|83920|83895|83919|83894|83920.4|83895.4|83918.6|83893.6|24
1620387170000|2021-05-07 11:32:50|83919.2|83894.2|83919.3|83894.3|83920|83895|83918.9|83893.9|20
1620387180000|2021-05-07 11:33:00|83919.2|83894.2|83926.8|83901.8|83930.3|83905.3|83918.6|83893.6|32
1620387190000|2021-05-07 11:33:10|83926.7|83901.7|83921.9|83896.9|83927.5|83902.5|83921.4|83896.4|42
1620387200000|2021-05-07 11:33:20|83922.2|83897.2|83921.4|83896.4|83922.5|83897.5|83921.1|83896.1|26
1620387210000|2021-05-07 11:33:30|83921.5|83896.5|83927.7|83902.7|83929.2|83904.2|83920.5|83895.5|37
1620387220000|2021-05-07 11:33:40|83927.9|83902.9|83925.1|83900.1|83927.9|83902.9|83925|83900|29
1620387230000|2021-05-07 11:33:50|83925.6|83900.6|83928.5|83903.5|83928.9|83903.9|83925.6|83900.6|22
1620387240000|2021-05-07 11:34:00|83929.2|83904.2|83927.7|83902.7|83929.2|83904.2|83922.9|83897.9|44
1620387250000|2021-05-07 11:34:10|83927.6|83902.6|83933.7|83908.7|83935.8|83910.8|83927.6|83902.6|43
1620387260000|2021-05-07 11:34:20|83934.6|83909.6|83945.4|83920.4|83947.3|83922.3|83934.5|83909.5|47
1620387270000|2021-05-07 11:34:30|83945.8|83920.8|83948.8|83923.8|83949.5|83924.5|83944.8|83919.8|31
1620387280000|2021-05-07 11:34:40|83948.4|83923.4|83945.5|83920.5|83949.5|83924.5|83943.6|83918.6|35
1620387290000|2021-05-07 11:34:50|83945.3|83920.3|83945.5|83920.5|83945.6|83920.6|83944.9|83919.9|23
1620387300000|2021-05-07 11:35:00|83945.4|83920.4|83941.5|83916.5|83945.4|83920.4|83940.7|83915.7|50
1620387310000|2021-05-07 11:35:10|83942.1|83917.1|83940.5|83915.5|83942.3|83917.3|83940.5|83915.5|22
1620387320000|2021-05-07 11:35:20|83938.2|83913.2|83939.2|83914.2|83939.9|83914.9|83937.8|83912.8|44
1620387330000|2021-05-07 11:35:30|83939.5|83914.5|83941.1|83916.1|83943.6|83918.6|83939.5|83914.5|43
1620387340000|2021-05-07 11:35:40|83941.7|83916.7|83942|83917|83943.6|83918.6|83940.7|83915.7|42
1620387350000|2021-05-07 11:35:50|83941.8|83916.8|83940.1|83915.1|83943.4|83918.4|83940.1|83915.1|18
1620387360000|2021-05-07 11:36:00|83939.4|83914.4|83937.5|83912.5|83942|83917|83936.9|83911.9|24
1620387370000|2021-05-07 11:36:10|83937.7|83912.7|83938.5|83913.5|83941.1|83916.1|83937.2|83912.2|18
1620387380000|2021-05-07 11:36:20|83937.9|83912.9|83946.1|83921.1|83952.8|83927.8|83935.8|83910.8|52
1620387390000|2021-05-07 11:36:30|83945.6|83920.6|83941.8|83916.8|83948.9|83923.9|83941|83916|42
1620387400000|2021-05-07 11:36:40|83941.9|83916.9|83944.8|83919.8|83945.3|83920.3|83939.3|83914.3|38
1620387410000|2021-05-07 11:36:50|83944.9|83919.9|83944.8|83919.8|83945|83920|83944|83919|15
1620387420000|2021-05-07 11:37:00|83945.1|83920.1|83941.9|83916.9|83945.2|83920.2|83940.9|83915.9|26
1620387430000|2021-05-07 11:37:10|83941.8|83916.8|83940.8|83915.8|83942|83917|83938.6|83913.6|31
1620387440000|2021-05-07 11:37:20|83940.9|83915.9|83935.9|83910.9|83941.2|83916.2|83935.7|83910.7|31
1620387450000|2021-05-07 11:37:30|83936.2|83911.2|83933.3|83908.3|83936.2|83911.2|83932.2|83907.2|33
1620387460000|2021-05-07 11:37:40|83933.4|83908.4|83931.9|83906.9|83935.3|83910.3|83931.2|83906.2|28
1620387470000|2021-05-07 11:37:50|83931.4|83906.4|83923.3|83898.3|83933|83908|83923.3|83898.3|29
1620387480000|2021-05-07 11:38:00|83922.1|83897.1|83920.7|83895.7|83922.4|83897.4|83919.7|83894.7|22
1620387490000|2021-05-07 11:38:10|83920.4|83895.4|83921.5|83896.5|83921.6|83896.6|83919.7|83894.7|32
1620387500000|2021-05-07 11:38:20|83921.4|83896.4|83920.2|83895.2|83922.1|83897.1|83919.9|83894.9|34
1620387510000|2021-05-07 11:38:30|83920.1|83895.1|83928.4|83903.4|83928.4|83903.4|83919.5|83894.5|37
1620387520000|2021-05-07 11:38:40|83929.9|83904.9|83930.2|83905.2|83932.2|83907.2|83927.9|83902.9|40
1620387530000|2021-05-07 11:38:50|83930|83905|83933.8|83908.8|83934.4|83909.4|83929.7|83904.7|31
1620387540000|2021-05-07 11:39:00|83933.6|83908.6|83932.8|83907.8|83934.1|83909.1|83932|83907|28
1620387550000|2021-05-07 11:39:10|83932.7|83907.7|83931.5|83906.5|83934.2|83909.2|83931.1|83906.1|33
1620387560000|2021-05-07 11:39:20|83932|83907|83933.7|83908.7|83937.9|83912.9|83930.5|83905.5|40
1620387570000|2021-05-07 11:39:30|83933.1|83908.1|83933.5|83908.5|83934.9|83909.9|83931.6|83906.6|31
1620387580000|2021-05-07 11:39:40|83933.7|83908.7|83934.8|83909.8|83936.2|83911.2|83932.9|83907.9|30
1620387590000|2021-05-07 11:39:50|83934.7|83909.7|83938.2|83913.2|83938.3|83913.3|83934.7|83909.7|28
1620387600000|2021-05-07 11:40:00|83937.6|83912.6|83933.5|83908.5|83938.6|83913.6|83933.5|83908.5|47
1620387610000|2021-05-07 11:40:10|83933.4|83908.4|83929.7|83904.7|83933.4|83908.4|83928.4|83903.4|51
1620387620000|2021-05-07 11:40:20|83929.9|83904.9|83926.6|83901.6|83941.1|83905.4|83923.2|83889.9|38
1620387630000|2021-05-07 11:40:30|83926.7|83901.7|83927.3|83902.3|83929|83904|83924.1|83899.1|32
1620387640000|2021-05-07 11:40:40|83927.6|83902.6|83929.3|83904.3|83929.4|83904.4|83927.6|83902.6|14
1620387650000|2021-05-07 11:40:50|83928.6|83903.6|83928.9|83903.9|83928.9|83903.9|83927.9|83902.9|10
1620387660000|2021-05-07 11:41:00|83928.8|83903.8|83931.9|83906.9|83931.9|83906.9|83924.4|83899.4|40
1620387670000|2021-05-07 11:41:10|83931.8|83906.8|83930.7|83905.7|83932.6|83907.6|83930.7|83905.7|28
1620387680000|2021-05-07 11:41:20|83930.8|83905.8|83929.4|83904.4|83932|83907|83929.2|83904.2|27
1620387690000|2021-05-07 11:41:30|83929.6|83904.6|83928.6|83903.6|83932.2|83907.2|83927.1|83902.1|46
1620387700000|2021-05-07 11:41:40|83928.8|83903.8|83926.9|83901.9|83929.5|83904.5|83924.6|83899.6|41
1620387710000|2021-05-07 11:41:50|83927.8|83902.8|83924.6|83899.6|83927.8|83902.8|83924.1|83899.1|33
1620387720000|2021-05-07 11:42:00|83924.8|83899.8|83924.7|83899.7|83926.5|83901.5|83921.2|83896.2|38
1620387730000|2021-05-07 11:42:10|83923.8|83898.8|83924|83899|83925.2|83900.2|83923.7|83898.7|20
1620387740000|2021-05-07 11:42:20|83924.1|83899.1|83928.3|83903.3|83929.5|83904.5|83924.1|83899.1|36
1620387750000|2021-05-07 11:42:30|83928|83903|83929.4|83904.4|83930.2|83905.2|83928|83903|34
1620387760000|2021-05-07 11:42:40|83928.9|83903.9|83932.9|83907.9|83932.9|83907.9|83928.5|83903.5|35
1620387770000|2021-05-07 11:42:50|83932.8|83907.8|83932.5|83907.5|83933.7|83908.7|83932.4|83907.4|24
1620387780000|2021-05-07 11:43:00|83932.4|83907.4|83931.9|83906.9|83934.3|83909.3|83930.7|83905.7|33
1620387790000|2021-05-07 11:43:10|83932|83907|83928.7|83903.7|83933.3|83908.3|83927.1|83902.1|48
1620387800000|2021-05-07 11:43:20|83928.3|83903.3|83917.8|83892.8|83928.3|83903.3|83914.8|83889.8|38
1620387810000|2021-05-07 11:43:30|83917.2|83892.2|83918.6|83893.6|83919.5|83894.5|83916.4|83891.4|33
1620387820000|2021-05-07 11:43:40|83918.3|83893.3|83921.7|83896.7|83924|83899|83918.3|83893.3|44
1620387830000|2021-05-07 11:43:50|83921.3|83896.3|83917.3|83892.3|83921.3|83896.3|83917.2|83892.2|33
1620387840000|2021-05-07 11:44:00|83917.2|83892.2|83917.4|83892.4|83919.9|83894.9|83917|83892|28
1620387850000|2021-05-07 11:44:10|83917.5|83892.5|83917.5|83892.5|83917.5|83892.5|83913.1|83888.1|27
1620387860000|2021-05-07 11:44:20|83917.2|83892.2|83920.9|83895.9|83921.8|83896.8|83917.2|83892.2|41
1620387870000|2021-05-07 11:44:30|83920.7|83895.7|83921.5|83896.5|83921.9|83896.9|83920.7|83895.7|13
1620387880000|2021-05-07 11:44:40|83921.6|83896.6|83905.9|83880.9|83921.7|83896.7|83904.4|83879.4|32
1620387890000|2021-05-07 11:44:50|83906.5|83881.5|83907.2|83882.2|83911.3|83886.3|83905.6|83880.6|42
1620387900000|2021-05-07 11:45:00|83907.3|83882.3|83898.3|83873.3|83907.3|83882.3|83897.1|83872.1|38
1620387910000|2021-05-07 11:45:10|83898.6|83873.6|83896.9|83871.9|83899.6|83874.6|83896.9|83871.9|32
1620387920000|2021-05-07 11:45:20|83897.2|83872.2|83901.2|83876.2|83901.5|83876.5|83897.2|83872.2|24
1620387930000|2021-05-07 11:45:30|83901.3|83876.3|83901.3|83876.3|83901.7|83876.7|83901.3|83876.3|8
1620387940000|2021-05-07 11:45:40|83901.5|83876.5|83900.2|83875.2|83901.5|83876.5|83900.2|83875.2|15
1620387950000|2021-05-07 11:45:50|83900.6|83875.6|83903.6|83878.6|83903.7|83878.7|83900.5|83875.5|24
1620387960000|2021-05-07 11:46:00|83903.3|83878.3|83902.9|83877.9|83904.2|83879.2|83901.8|83876.8|23
1620387970000|2021-05-07 11:46:10|83902.8|83877.8|83906.9|83881.9|83908.2|83883.2|83902.7|83877.7|27
1620387980000|2021-05-07 11:46:20|83906.4|83881.4|83904.8|83879.8|83906.6|83881.6|83904.5|83879.5|26
1620387990000|2021-05-07 11:46:30|83904.3|83879.3|83907.6|83882.6|83909.3|83884.3|83904.2|83879.2|34
1620388000000|2021-05-07 11:46:40|83907.3|83882.3|83906.7|83881.7|83908.4|83883.4|83906|83881|20
1620388010000|2021-05-07 11:46:50|83907.1|83882.1|83910.4|83885.4|83910.5|83885.5|83903.7|83878.7|36
1620388020000|2021-05-07 11:47:00|83910.8|83885.8|83911.3|83886.3|83911.3|83886.3|83906.5|83881.5|34
1620388030000|2021-05-07 11:47:10|83910.9|83885.9|83911.6|83886.6|83911.6|83886.6|83908.6|83883.6|30
1620388040000|2021-05-07 11:47:20|83911.2|83886.2|83916.2|83891.2|83917.2|83892.2|83911.2|83886.2|26
1620388050000|2021-05-07 11:47:30|83915.9|83890.9|83919.2|83894.2|83922.5|83897.5|83915.8|83890.8|44
1620388060000|2021-05-07 11:47:40|83917.4|83892.4|83920.3|83895.3|83920.3|83895.3|83916.3|83891.3|34
1620388070000|2021-05-07 11:47:50|83920.4|83895.4|83919.8|83894.8|83920.4|83895.4|83919.5|83894.5|18
1620388080000|2021-05-07 11:48:00|83919.3|83894.3|83916.4|83891.4|83919.3|83894.3|83914.4|83889.4|23
1620388090000|2021-05-07 11:48:10|83917.6|83892.6|83913.2|83888.2|83918.5|83893.5|83913|83888|37
1620388100000|2021-05-07 11:48:20|83913.3|83888.3|83913.4|83888.4|83914.4|83889.4|83912.8|83887.8|30
1620388110000|2021-05-07 11:48:30|83913.3|83888.3|83915.6|83890.6|83916|83891|83913.2|83888.2|23
1620388120000|2021-05-07 11:48:40|83915.7|83890.7|83916.9|83891.9|83916.9|83891.9|83912.6|83887.6|32
1620388130000|2021-05-07 11:48:50|83917.2|83892.2|83920.7|83895.7|83921.1|83896.1|83917.2|83892.2|40
1620388140000|2021-05-07 11:49:00|83921.9|83896.9|83921.9|83896.9|83922.9|83897.9|83919.4|83894.4|42
1620388150000|2021-05-07 11:49:10|83922.1|83897.1|83928.6|83903.6|83928.6|83903.6|83921.1|83896.1|34
1620388160000|2021-05-07 11:49:20|83927.9|83902.9|83926.6|83901.6|83928.1|83903.1|83926.4|83901.4|22
1620388170000|2021-05-07 11:49:30|83926.8|83901.8|83928.9|83903.9|83928.9|83903.9|83924.3|83899.3|24
1620388180000|2021-05-07 11:49:40|83929|83904|83931.4|83906.4|83932.8|83907.8|83927.9|83902.9|35
1620388190000|2021-05-07 11:49:50|83932|83907|83931.4|83906.4|83933.4|83908.4|83931.3|83906.3|40
1620388200000|2021-05-07 11:50:00|83929.2|83904.2|83931.8|83906.8|83932.7|83907.7|83928.6|83903.6|47
1620388210000|2021-05-07 11:50:10|83932.2|83907.2|83930|83905|83936.5|83911.5|83929.7|83904.7|28
1620388220000|2021-05-07 11:50:20|83930.3|83905.3|83929.8|83904.8|83930.3|83905.3|83929.3|83904.3|11
1620388230000|2021-05-07 11:50:30|83929.6|83904.6|83934.8|83909.8|83935.6|83910.6|83929.6|83904.6|30
1620388240000|2021-05-07 11:50:40|83934.4|83909.4|83933.5|83908.5|83935.1|83910.1|83932.2|83907.2|22
1620388250000|2021-05-07 11:50:50|83934.2|83909.2|83907.4|83882.4|83937|83912|83906.1|83881.1|39
1620388260000|2021-05-07 11:51:00|83907.3|83882.3|83920.5|83870.5|83921.4|83884.8|83907.1|83869.8|30
1620388270000|2021-05-07 11:51:10|83919.9|83869.9|83905.1|83880.1|83919.9|83881.6|83903.5|83869.9|25
1620388280000|2021-05-07 11:51:20|83904.5|83879.5|83932.7|83882.7|83933|83895.2|83903.4|83878.4|48
1620388290000|2021-05-07 11:51:30|83933|83883|83923.3|83898.3|83933.4|83898.8|83921.8|83881.7|32
1620388300000|2021-05-07 11:51:40|83923.1|83898.1|83920.9|83895.9|83923.1|83898.1|83917.8|83892.8|51
1620388310000|2021-05-07 11:51:50|83920.8|83895.8|83926.1|83901.1|83926.3|83901.3|83920.7|83895.7|34
1620388320000|2021-05-07 11:52:00|83926.3|83901.3|83908.1|83883.1|83926.6|83901.6|83907.2|83882.2|49
1620388330000|2021-05-07 11:52:10|83923.2|83873.2|83906.2|83881.2|83923.2|83882.5|83904.5|83870.1|37
1620388340000|2021-05-07 11:52:20|83906.5|83881.5|83912.9|83862.9|83916.6|83881.5|83899.4|83862.9|34
1620388350000|2021-05-07 11:52:30|83912|83862|83900.3|83875.3|83913.5|83875.5|83899.4|83861.7|30
1620388360000|2021-05-07 11:52:40|83900.7|83875.7|83908.2|83883.2|83921.5|83885.8|83899.9|83871.5|53
1620388370000|2021-05-07 11:52:50|83908.5|83883.5|83913.8|83888.8|83913.8|83888.8|83908.4|83883.4|44
1620388380000|2021-05-07 11:53:00|83914.3|83889.3|83912.9|83887.9|83914.3|83889.3|83909.4|83884.4|44
1620388390000|2021-05-07 11:53:10|83912.6|83887.6|83911.5|83886.5|83914|83889|83907.9|83882.9|44
1620388400000|2021-05-07 11:53:20|83912.3|83887.3|83912.2|83887.2|83912.7|83887.7|83908.6|83883.6|35
1620388410000|2021-05-07 11:53:30|83912.5|83887.5|83911.7|83886.7|83912.8|83887.8|83910.7|83885.7|26
1620388420000|2021-05-07 11:53:40|83911.8|83886.8|83912.4|83887.4|83915|83890|83910.7|83885.7|43
1620388430000|2021-05-07 11:53:50|83912.5|83887.5|83916.2|83891.2|83916.4|83891.4|83912.4|83887.4|31
1620388440000|2021-05-07 11:54:00|83917|83892|83931.1|83906.1|83932.4|83907.4|83914.2|83889.2|44
1620388450000|2021-05-07 11:54:10|83931.6|83906.6|83924.2|83899.2|83932.1|83907.1|83924|83899|44
1620388460000|2021-05-07 11:54:20|83924.4|83899.4|83931.9|83906.9|83944.4|83907.3|83924.4|83892.1|46
1620388470000|2021-05-07 11:54:30|83931.8|83906.8|83942.2|83917.2|83949.2|83919.1|83931.7|83899.2|39
1620388480000|2021-05-07 11:54:40|83942.6|83917.6|83932.2|83907.2|83942.8|83917.8|83931.6|83906.6|45
1620388490000|2021-05-07 11:54:50|83931.9|83906.9|83933.9|83908.9|83934|83909|83931.5|83906.5|26
1620388500000|2021-05-07 11:55:00|83933.4|83908.4|83933.7|83908.7|83935.7|83910.7|83929.1|83904.1|48
1620388510000|2021-05-07 11:55:10|83933.3|83908.3|83945.3|83920.3|83945.3|83920.3|83932.8|83907.8|47
1620388520000|2021-05-07 11:55:20|83945.1|83920.1|83944.3|83919.3|83946.7|83921.7|83943.1|83918.1|45
1620388530000|2021-05-07 11:55:30|83944.1|83919.1|83948.4|83923.4|83949.9|83924.9|83944.1|83919.1|37
1620388540000|2021-05-07 11:55:40|83948.2|83923.2|83947.9|83922.9|83949.2|83924.2|83945.9|83920.9|47
1620388550000|2021-05-07 11:55:50|83949.5|83924.5|83956|83931|83956.3|83931.3|83947.6|83922.6|50
1620388560000|2021-05-07 11:56:00|83957.1|83932.1|83948.1|83923.1|83957.2|83932.2|83947.8|83922.8|54
1620388570000|2021-05-07 11:56:10|83947.9|83922.9|83953.4|83928.4|83954.7|83929.7|83947.9|83922.9|52
1620388580000|2021-05-07 11:56:20|83953.8|83928.8|83944.3|83919.3|83953.8|83928.8|83942.6|83917.6|45
1620388590000|2021-05-07 11:56:30|83944.9|83919.9|83946.8|83921.8|83947.8|83922.8|83944.3|83919.3|36
1620388600000|2021-05-07 11:56:40|83947.3|83922.3|83946.7|83921.7|83951.4|83926.4|83946.4|83921.4|42
1620388610000|2021-05-07 11:56:50|83946.1|83921.1|83944.8|83919.8|83948|83923|83943.5|83918.5|41
1620388620000|2021-05-07 11:57:00|83945.1|83920.1|83949.4|83924.4|83949.5|83924.5|83944.1|83919.1|33
1620388630000|2021-05-07 11:57:10|83949.2|83924.2|83946.9|83921.9|83949.2|83924.2|83945.7|83920.7|24
1620388640000|2021-05-07 11:57:20|83946.4|83921.4|83938.5|83913.5|83946.8|83921.8|83932.7|83907.7|47
1620388650000|2021-05-07 11:57:30|83938.1|83913.1|83928.5|83903.5|83943.3|83918.3|83928.5|83903.5|52
1620388660000|2021-05-07 11:57:40|83928.9|83903.9|83933|83908|83933.8|83908.8|83928.9|83903.9|40
1620388670000|2021-05-07 11:57:50|83932.9|83907.9|83931.7|83906.7|83933.7|83908.7|83930.2|83905.2|38
1620388680000|2021-05-07 11:58:00|83931|83906|83931.4|83906.4|83932.2|83907.2|83929.7|83904.7|44
1620388690000|2021-05-07 11:58:10|83931.5|83906.5|83929.5|83904.5|83931.5|83906.5|83929.1|83904.1|33
1620388700000|2021-05-07 11:58:20|83929.1|83904.1|83906.8|83881.8|83929.1|83904.1|83903.8|83870.2|59
1620388710000|2021-05-07 11:58:30|83905.9|83880.9|83911.3|83886.3|83926.4|83887.2|83905.9|83872.5|45
1620388720000|2021-05-07 11:58:40|83908.7|83883.7|83901.2|83876.2|83908.7|83883.7|83899.5|83874.5|32
1620388730000|2021-05-07 11:58:50|83901.3|83876.3|83887.5|83862.5|83901.3|83876.3|83880.2|83855.2|51
1620388740000|2021-05-07 11:59:00|83887.9|83862.9|83911.4|83861.4|83912.4|83870.1|83887.9|83850.2|48
1620388750000|2021-05-07 11:59:10|83911.5|83861.5|83916.9|83866.9|83924.3|83887|83906.8|83861.5|55
1620388760000|2021-05-07 11:59:20|83917.3|83867.3|83908.9|83883.9|83918|83884|83904|83864.9|53
1620388770000|2021-05-07 11:59:30|83908|83883|83925.5|83875.5|83926.8|83889.1|83907.9|83875.1|45
1620388780000|2021-05-07 11:59:40|83925.7|83875.7|83921.7|83871.7|83925.8|83875.8|83920.5|83870.5|47
1620388790000|2021-05-07 11:59:50|83921.4|83871.4|83915.4|83865.4|83921.8|83879.2|83903|83865.4|38
1620388800000|2021-05-07 12:00:00|83917.6|83867.6|83929.2|83879.2|83929.2|83891.8|83905|83867.6|53
1620388810000|2021-05-07 12:00:10|83928.3|83878.3|83915|83890|83929.1|83892.5|83915|83876.9|51
1620388820000|2021-05-07 12:00:20|83914.9|83889.9|83922.4|83897.4|83924.4|83899.4|83914.5|83889.5|39
1620388830000|2021-05-07 12:00:30|83922.1|83897.1|83921.9|83896.9|83939.1|83901.1|83917.8|83888.6|53
1620388840000|2021-05-07 12:00:40|83921.5|83896.5|83923.1|83898.1|83924.3|83899.3|83921.5|83896.5|51
1620388850000|2021-05-07 12:00:50|83923|83898|83930.6|83905.6|83933.5|83908.5|83923|83898|55
1620388860000|2021-05-07 12:01:00|83930.3|83905.3|83933.6|83908.6|83934|83909|83930.2|83905.2|44
1620388870000|2021-05-07 12:01:10|83933.8|83908.8|83940|83915|83941|83916|83932.4|83907.4|50
1620388880000|2021-05-07 12:01:20|83940.1|83915.1|83943.4|83918.4|83951.4|83926.4|83939.5|83914.5|46
1620388890000|2021-05-07 12:01:30|83942.5|83917.5|83946.5|83921.5|83949.4|83924.4|83942.3|83917.3|41
1620388900000|2021-05-07 12:01:40|83946.1|83921.1|83947.7|83922.7|83949.9|83924.9|83945.1|83920.1|33
1620388910000|2021-05-07 12:01:50|83947.3|83922.3|83945.5|83920.5|83950.1|83925.1|83945.5|83920.5|37
1620388920000|2021-05-07 12:02:00|83945.9|83920.9|83935.2|83910.2|83946.5|83921.5|83934.6|83909.6|39
1620388930000|2021-05-07 12:02:10|83937.6|83912.6|83939.1|83914.1|83939.6|83914.6|83935.7|83910.7|43
1620388940000|2021-05-07 12:02:20|83939.4|83914.4|83942.3|83917.3|83943|83918|83937.9|83912.9|36
1620388950000|2021-05-07 12:02:30|83942.4|83917.4|83941.8|83916.8|83943.4|83918.4|83941.3|83916.3|31
1620388960000|2021-05-07 12:02:40|83942.1|83917.1|83945.7|83920.7|83948.3|83923.3|83942.1|83917.1|44
1620388970000|2021-05-07 12:02:50|83947.1|83922.1|83946.4|83921.4|83948.2|83923.2|83945.1|83920.1|38
1620388980000|2021-05-07 12:03:00|83946.6|83921.6|83939.9|83914.9|83946.6|83921.6|83939.9|83914.9|36
1620388990000|2021-05-07 12:03:10|83939.3|83914.3|83942.3|83917.3|83943.2|83918.2|83936.4|83911.4|45
1620389000000|2021-05-07 12:03:20|83940.4|83915.4|83935.7|83910.7|83940.8|83915.8|83935|83910|29
1620389010000|2021-05-07 12:03:30|83936.2|83911.2|83938.8|83913.8|83940.2|83915.2|83936.2|83911.2|48
1620389020000|2021-05-07 12:03:40|83939.1|83914.1|83940.5|83915.5|83944.7|83919.7|83937.4|83912.4|41
1620389030000|2021-05-07 12:03:50|83940.7|83915.7|83940|83915|83943.8|83918.8|83938.6|83913.6|39
1620389040000|2021-05-07 12:04:00|83940.1|83915.1|83942.8|83917.8|83944.3|83919.3|83940.1|83915.1|39
1620389050000|2021-05-07 12:04:10|83942.4|83917.4|83941.6|83916.6|83943.8|83918.8|83941.6|83916.6|19
1620389060000|2021-05-07 12:04:20|83941.7|83916.7|83942.7|83917.7|83942.7|83917.7|83941|83916|17
1620389070000|2021-05-07 12:04:30|83942.9|83917.9|83944.2|83919.2|83945.4|83920.4|83940.2|83915.2|45
1620389080000|2021-05-07 12:04:40|83944.4|83919.4|83944.3|83919.3|83945.4|83920.4|83943.2|83918.2|45
1620389090000|2021-05-07 12:04:50|83944.5|83919.5|83943|83918|83947.7|83922.7|83942|83917|49
1620389100000|2021-05-07 12:05:00|83942.5|83917.5|83943.9|83918.9|83944.1|83919.1|83939.7|83914.7|49
1620389110000|2021-05-07 12:05:10|83943.7|83918.7|83943.8|83918.8|83945|83920|83940.4|83915.4|47
1620389120000|2021-05-07 12:05:20|83943.4|83918.4|83945.5|83920.5|83945.8|83920.8|83942.1|83917.1|33
1620389130000|2021-05-07 12:05:30|83945.6|83920.6|83949.4|83924.4|83949.7|83924.7|83945.2|83920.2|38
1620389140000|2021-05-07 12:05:40|83949.5|83924.5|83950.6|83925.6|83954.4|83929.4|83946.7|83921.7|54
1620389150000|2021-05-07 12:05:50|83951|83926|83954.8|83929.8|83955.8|83930.8|83950.6|83925.6|44
1620389160000|2021-05-07 12:06:00|83954.6|83929.6|83955.4|83930.4|83956.7|83931.7|83952.2|83927.2|46
1620389170000|2021-05-07 12:06:10|83955.3|83930.3|83962.5|83937.5|83964|83939|83954.2|83929.2|47
1620389180000|2021-05-07 12:06:20|83962.4|83937.4|83962|83937|83963.2|83938.2|83961.5|83936.5|27
1620389190000|2021-05-07 12:06:30|83962.1|83937.1|83968.9|83943.9|83977.6|83944.6|83962.1|83926.9|51
1620389200000|2021-05-07 12:06:40|83968.8|83943.8|83964.9|83939.9|83968.9|83943.9|83962.2|83937.2|41
1620389210000|2021-05-07 12:06:50|83964|83939|83964.5|83939.5|83965.9|83940.9|83962.6|83937.6|30
1620389220000|2021-05-07 12:07:00|83964.8|83939.8|83967.4|83942.4|83968.1|83943.1|83964.8|83939.8|30
1620389230000|2021-05-07 12:07:10|83967.3|83942.3|83967|83942|83967.3|83942.3|83964.6|83939.6|31
1620389240000|2021-05-07 12:07:20|83966.8|83941.8|83969|83944|83969.9|83944.9|83966.1|83941.1|44
1620389250000|2021-05-07 12:07:30|83968.9|83943.9|83973.2|83948.2|83974.4|83949.4|83968.8|83943.8|38
1620389260000|2021-05-07 12:07:40|83973.4|83948.4|83979.1|83954.1|83980|83955|83972.6|83947.6|42
1620389270000|2021-05-07 12:07:50|83978.2|83953.2|83968.2|83943.2|83978.5|83953.5|83967.9|83942.9|50
1620389280000|2021-05-07 12:08:00|83967.9|83942.9|83972.1|83947.1|83974.6|83949.6|83967.9|83942.9|40
1620389290000|2021-05-07 12:08:10|83970.9|83945.9|83970.9|83945.9|83971.8|83946.8|83968.3|83943.3|41
1620389300000|2021-05-07 12:08:20|83971.1|83946.1|83971.9|83946.9|83973.5|83948.5|83970.9|83945.9|41
1620389310000|2021-05-07 12:08:30|83971.8|83946.8|83972.2|83947.2|83972.9|83947.9|83971.5|83946.5|32
1620389320000|2021-05-07 12:08:40|83972.1|83947.1|83972.4|83947.4|83976.4|83951.4|83971.5|83946.5|48
1620389330000|2021-05-07 12:08:50|83972.1|83947.1|83972.6|83947.6|83974.2|83949.2|83971|83946|43
1620389340000|2021-05-07 12:09:00|83972.5|83947.5|83979.7|83954.7|83979.7|83954.7|83971.4|83946.4|33
1620389350000|2021-05-07 12:09:10|83977.2|83952.2|83987.4|83962.4|83988.7|83963.7|83976.8|83951.8|53
1620389360000|2021-05-07 12:09:20|83986.6|83961.6|83987.1|83962.1|83987.2|83962.2|83985.8|83960.8|29
1620389370000|2021-05-07 12:09:30|83987.2|83962.2|83986.2|83961.2|83988.4|83963.4|83986.2|83961.2|22
1620389380000|2021-05-07 12:09:40|83986|83961|83989.7|83964.7|83991.2|83966.2|83985.1|83960.1|34
1620389390000|2021-05-07 12:09:50|83988.3|83963.3|83987.8|83962.8|83990.6|83965.6|83987.8|83962.8|26
1620389400000|2021-05-07 12:10:00|83987.5|83962.5|83987|83962|83989|83964|83987|83962|24
1620389410000|2021-05-07 12:10:10|83986.9|83961.9|83990.4|83965.4|83990.4|83965.4|83982|83957|38
1620389420000|2021-05-07 12:10:20|83989.5|83964.5|83984.6|83959.6|83989.5|83964.5|83982.4|83957.4|33
1620389430000|2021-05-07 12:10:30|83985.6|83960.6|83983.8|83958.8|83989.2|83964.2|83983.8|83958.8|42
1620389440000|2021-05-07 12:10:40|83986.2|83961.2|83988|83963|83990|83965|83983.8|83958.8|42
1620389450000|2021-05-07 12:10:50|83988.6|83963.6|83986.5|83961.5|83991.8|83966.8|83986|83961|37
1620389460000|2021-05-07 12:11:00|83987.6|83962.6|83981.5|83956.5|83988|83963|83981.5|83956.5|38
1620389470000|2021-05-07 12:11:10|83981.6|83956.6|83982.5|83957.5|83983.6|83958.6|83980.9|83955.9|26
1620389480000|2021-05-07 12:11:20|83982.2|83957.2|83980.9|83955.9|83982.4|83957.4|83979.5|83954.5|28
1620389490000|2021-05-07 12:11:30|83980.5|83955.5|83981|83956|83981.3|83956.3|83979.8|83954.8|28
1620389500000|2021-05-07 12:11:40|83980.9|83955.9|83981.9|83956.9|83982.8|83957.8|83980.9|83955.9|20
1620389510000|2021-05-07 12:11:50|83982.1|83957.1|83989.5|83964.5|83990.4|83965.4|83981.9|83956.9|32
1620389520000|2021-05-07 12:12:00|83989.1|83964.1|83990.5|83965.5|83992.9|83967.9|83988.7|83963.7|39
1620389530000|2021-05-07 12:12:10|83993.3|83968.3|83991.9|83966.9|83993.3|83968.3|83990.2|83965.2|29
1620389540000|2021-05-07 12:12:20|83991.8|83966.8|83993.5|83968.5|83994.8|83969.8|83991.3|83966.3|27
1620389550000|2021-05-07 12:12:30|83994.9|83969.9|83985.6|83960.6|83994.9|83969.9|83985.6|83960.6|47
1620389560000|2021-05-07 12:12:40|83985.7|83960.7|83987.4|83962.4|83988.8|83963.8|83985.2|83960.2|32
1620389570000|2021-05-07 12:12:50|83987.9|83962.9|83983.9|83958.9|83989|83964|83983.9|83958.9|44
1620389580000|2021-05-07 12:13:00|83984.1|83959.1|83979|83954|83984.1|83959.1|83977.7|83952.7|41
1620389590000|2021-05-07 12:13:10|83978.7|83953.7|83982.7|83957.7|83985.5|83960.5|83978.7|83953.7|35
1620389600000|2021-05-07 12:13:20|83981.9|83956.9|83981.6|83956.6|83984.4|83959.4|83979.6|83954.6|34
1620389610000|2021-05-07 12:13:30|83982.2|83957.2|83985.5|83960.5|83985.5|83960.5|83979.5|83954.5|49
1620389620000|2021-05-07 12:13:40|83984.4|83959.4|83984.1|83959.1|83985.8|83960.8|83984|83959|32
1620389630000|2021-05-07 12:13:50|83984.7|83959.7|83984.5|83959.5|83985.2|83960.2|83984.5|83959.5|28
1620389640000|2021-05-07 12:14:00|83984.4|83959.4|83990.4|83965.4|83991.3|83966.3|83984.4|83959.4|36
1620389650000|2021-05-07 12:14:10|83989.9|83964.9|83980|83955|83990.4|83965.4|83978.6|83953.6|54
1620389660000|2021-05-07 12:14:20|83980.2|83955.2|83977.2|83952.2|83980.6|83955.6|83977.2|83952.2|36
1620389670000|2021-05-07 12:14:30|83977.8|83952.8|83977.5|83952.5|83985.2|83960.2|83977.3|83952.3|46
1620389680000|2021-05-07 12:14:40|83978|83953|83979|83954|83979.9|83954.9|83977.4|83952.4|35
1620389690000|2021-05-07 12:14:50|83979.3|83954.3|83987.3|83962.3|83989.7|83964.7|83978.1|83953.1|48
1620389700000|2021-05-07 12:15:00|83987.6|83962.6|83984.1|83959.1|83987.6|83962.6|83980.6|83955.6|51
1620389710000|2021-05-07 12:15:10|83984.2|83959.2|83979.4|83954.4|83988.2|83963.2|83978.6|83953.6|42
1620389720000|2021-05-07 12:15:20|83980.2|83955.2|83982.8|83957.8|83983.5|83958.5|83979.2|83954.2|22
1620389730000|2021-05-07 12:15:30|83982.7|83957.7|83977.4|83952.4|83983.2|83958.2|83977.2|83952.2|33
1620389740000|2021-05-07 12:15:40|83977.3|83952.3|83975.9|83950.9|83977.6|83952.6|83975.9|83950.9|32
1620389750000|2021-05-07 12:15:50|83976.3|83951.3|83973|83948|83976.7|83951.7|83971.7|83946.7|37
1620389760000|2021-05-07 12:16:00|83972.8|83947.8|83969.3|83944.3|83972.8|83947.8|83967.9|83942.9|40
1620389770000|2021-05-07 12:16:10|83969.5|83944.5|83974.6|83949.6|83974.6|83949.6|83969.3|83944.3|34
1620389780000|2021-05-07 12:16:20|83974.4|83949.4|83959|83934|83974.4|83949.4|83957|83932|43
1620389790000|2021-05-07 12:16:30|83959.1|83934.1|83965.7|83940.7|83965.9|83940.9|83958.9|83933.9|35
1620389800000|2021-05-07 12:16:40|83965.8|83940.8|83966.1|83941.1|83968.4|83943.4|83965.8|83940.8|41
1620389810000|2021-05-07 12:16:50|83966.3|83941.3|83964.3|83939.3|83966.3|83941.3|83960.1|83935.1|43
1620389820000|2021-05-07 12:17:00|83964.5|83939.5|83974.9|83949.9|83975.8|83950.8|83964.5|83939.5|57
1620389830000|2021-05-07 12:17:10|83974.7|83949.7|83976.4|83951.4|83977.9|83952.9|83974.4|83949.4|39
1620389840000|2021-05-07 12:17:20|83976.3|83951.3|83969.4|83944.4|83976.3|83951.3|83969.4|83944.4|45
1620389850000|2021-05-07 12:17:30|83970|83945|83969.4|83944.4|83972.2|83947.2|83968.4|83943.4|38
1620389860000|2021-05-07 12:17:40|83969.5|83944.5|83977|83952|83977.7|83952.7|83969.4|83944.4|45
1620389870000|2021-05-07 12:17:50|83976.7|83951.7|83973.1|83948.1|83976.7|83951.7|83972.8|83947.8|40
1620389880000|2021-05-07 12:18:00|83973.2|83948.2|83973.3|83948.3|83974.5|83949.5|83972.4|83947.4|33
1620389890000|2021-05-07 12:18:10|83973.2|83948.2|83970.3|83945.3|83973.4|83948.4|83967.6|83942.6|41
1620389900000|2021-05-07 12:18:20|83970.9|83945.9|83968.1|83943.1|83970.9|83945.9|83967|83942|35
1620389910000|2021-05-07 12:18:30|83968|83943|83963.4|83938.4|83968.5|83943.5|83961.8|83936.8|34
1620389920000|2021-05-07 12:18:40|83962.7|83937.7|83966.7|83941.7|83969.2|83944.2|83962|83937|30
1620389930000|2021-05-07 12:18:50|83966.4|83941.4|83961.6|83936.6|83967.9|83942.9|83961.4|83936.4|34
1620389940000|2021-05-07 12:19:00|83961.4|83936.4|83962.8|83937.8|83963.2|83938.2|83961.3|83936.3|30
1620389950000|2021-05-07 12:19:10|83963|83938|83969.7|83944.7|83969.7|83944.7|83962.8|83937.8|30
1620389960000|2021-05-07 12:19:20|83969.3|83944.3|83968.9|83943.9|83973.3|83948.3|83968.8|83943.8|47
1620389970000|2021-05-07 12:19:30|83968.2|83943.2|83973.5|83948.5|83976.5|83951.5|83968.2|83943.2|52
1620389980000|2021-05-07 12:19:40|83970.6|83945.6|83973.6|83948.6|83974.2|83949.2|83968.8|83943.8|49
1620389990000|2021-05-07 12:19:50|83972.9|83947.9|83974.8|83949.8|83975.8|83950.8|83972|83947|43
1620390000000|2021-05-07 12:20:00|83975.5|83950.5|83970.7|83945.7|83976.6|83951.6|83970.3|83945.3|52
1620390010000|2021-05-07 12:20:10|83970.5|83945.5|83970.7|83945.7|83971.3|83946.3|83968.1|83943.1|32
1620390020000|2021-05-07 12:20:20|83970.9|83945.9|83969.4|83944.4|83971.4|83946.4|83964.7|83939.7|51
1620390030000|2021-05-07 12:20:30|83970.4|83945.4|83965.9|83940.9|83970.4|83945.4|83965.9|83940.9|39
1620390040000|2021-05-07 12:20:40|83966.6|83941.6|83966.2|83941.2|83969.8|83944.8|83964.8|83939.8|42
1620390050000|2021-05-07 12:20:50|83966|83941|83963|83938|83967.7|83942.7|83962.6|83937.6|44
1620390060000|2021-05-07 12:21:00|83963.4|83938.4|83968|83943|83968|83943|83963.1|83938.1|56
1620390070000|2021-05-07 12:21:10|83967.4|83942.4|83966.8|83941.8|83968.7|83943.7|83964.2|83939.2|35
1620390080000|2021-05-07 12:21:20|83965.2|83940.2|83965.5|83940.5|83966.4|83941.4|83963.5|83938.5|25
1620390090000|2021-05-07 12:21:30|83965|83940|83964.6|83939.6|83966.2|83941.2|83964.4|83939.4|19
1620390100000|2021-05-07 12:21:40|83965|83940|83961.8|83936.8|83965.8|83940.8|83959.8|83934.8|23
1620390110000|2021-05-07 12:21:50|83961.7|83936.7|83967.4|83942.4|83975.1|83950.1|83960.4|83935.4|54
1620390120000|2021-05-07 12:22:00|83967.3|83942.3|83979.8|83954.8|83979.8|83954.8|83965.1|83940.1|44
1620390130000|2021-05-07 12:22:10|83980.9|83955.9|83975.2|83950.2|83987|83956.9|83975.2|83935.3|35
1620390140000|2021-05-07 12:22:20|83975.6|83950.6|83969.5|83944.5|83977.4|83952.4|83969.3|83944.3|46
1620390150000|2021-05-07 12:22:30|83971.6|83946.6|83968.6|83943.6|83972.8|83947.8|83968.2|83943.2|48
1620390160000|2021-05-07 12:22:40|83968.4|83943.4|83968.2|83943.2|83969.7|83944.7|83968.2|83943.2|19
1620390170000|2021-05-07 12:22:50|83968.3|83943.3|83974.4|83949.4|83976.3|83951.3|83968.3|83943.3|26
1620390180000|2021-05-07 12:23:00|83974.6|83949.6|83979.9|83954.9|83981|83956|83973.1|83948.1|25
1620390190000|2021-05-07 12:23:10|83980.7|83955.7|83962.5|83937.5|83981.3|83956.3|83962.4|83937.4|42
1620390200000|2021-05-07 12:23:20|83962.6|83937.6|83961.3|83936.3|83963.9|83938.9|83961|83936|36
1620390210000|2021-05-07 12:23:30|83960.5|83935.5|83965.3|83940.3|83965.3|83940.3|83958.3|83933.3|65
1620390220000|2021-05-07 12:23:40|83965.1|83940.1|83964.5|83939.5|83968.3|83943.3|83963.8|83938.8|47
1620390230000|2021-05-07 12:23:50|83965.1|83940.1|83963.6|83938.6|83967.3|83942.3|83962.6|83937.6|43
1620390240000|2021-05-07 12:24:00|83963.4|83938.4|83969.6|83944.6|83969.9|83944.9|83962.1|83937.1|26
1620390250000|2021-05-07 12:24:10|83969.5|83944.5|83973.9|83948.9|83974.3|83949.3|83969.1|83944.1|38
1620390260000|2021-05-07 12:24:20|83973.7|83948.7|83964.9|83939.9|83973.8|83948.8|83963.8|83938.8|40
1620390270000|2021-05-07 12:24:30|83965|83940|83962.8|83937.8|83965.7|83940.7|83957.7|83932.7|46
1620390280000|2021-05-07 12:24:40|83961.6|83936.6|83962.4|83937.4|83962.5|83937.5|83961.5|83936.5|24
1620390290000|2021-05-07 12:24:50|83962.3|83937.3|83967|83942|83967.1|83942.1|83961.1|83936.1|37
1620390300000|2021-05-07 12:25:00|83966.1|83941.1|83964.6|83939.6|83967.1|83942.1|83961.7|83936.7|39
1620390310000|2021-05-07 12:25:10|83963.8|83938.8|83961.7|83936.7|83964.8|83939.8|83959.4|83934.4|34
1620390320000|2021-05-07 12:25:20|83961.6|83936.6|83959.6|83934.6|83962.3|83937.3|83958.9|83933.9|32
1620390330000|2021-05-07 12:25:30|83960.1|83935.1|83963.7|83938.7|83967|83942|83958.5|83933.5|40
1620390340000|2021-05-07 12:25:40|83963.6|83938.6|83962.6|83937.6|83964.1|83939.1|83962.6|83937.6|21
1620390350000|2021-05-07 12:25:50|83962.7|83937.7|83961.8|83936.8|83963.9|83938.9|83960.9|83935.9|39
1620390360000|2021-05-07 12:26:00|83962.6|83937.6|83969|83944|83969.2|83944.2|83962.6|83937.6|34
1620390370000|2021-05-07 12:26:10|83968.6|83943.6|83974.8|83949.8|83976.2|83951.2|83968.6|83943.6|36
1620390380000|2021-05-07 12:26:20|83975|83950|83977.9|83952.9|83978.3|83953.3|83973.8|83948.8|27
1620390390000|2021-05-07 12:26:30|83977.7|83952.7|83977.3|83952.3|83979.3|83954.3|83975.1|83950.1|33
1620390400000|2021-05-07 12:26:40|83977.6|83952.6|83977.3|83952.3|83977.8|83952.8|83976.5|83951.5|21
1620390410000|2021-05-07 12:26:50|83977.4|83952.4|83977.7|83952.7|83978.3|83953.3|83977.4|83952.4|23
1620390420000|2021-05-07 12:27:00|83977.9|83952.9|83979.2|83954.2|83981|83956|83977.7|83952.7|32
1620390430000|2021-05-07 12:27:10|83979.3|83954.3|83980.9|83955.9|83996|83959.6|83979.2|83945.6|43
1620390440000|2021-05-07 12:27:20|83981|83956|83979|83954|83982.7|83957.7|83979|83954|33
1620390450000|2021-05-07 12:27:30|83979.1|83954.1|83979|83954|83979.8|83954.8|83979|83954|13
1620390460000|2021-05-07 12:27:40|83979.4|83954.4|83991.5|83941.5|83991.6|83954.4|83977.7|83941.4|28
1620390470000|2021-05-07 12:27:50|83991.4|83941.4|83992.4|83942.4|83992.8|83942.8|83991.4|83941.4|21
1620390480000|2021-05-07 12:28:00|83991.8|83941.8|83981.1|83956.1|83992.6|83956.5|83979.5|83940.9|34
1620390490000|2021-05-07 12:28:10|83980.7|83955.7|83979.3|83954.3|83981|83956|83979.3|83954.3|32
1620390500000|2021-05-07 12:28:20|83979.7|83954.7|83984.9|83959.9|83986.4|83961.4|83979.7|83954.7|46
1620390510000|2021-05-07 12:28:30|83985.6|83960.6|83982.1|83957.1|83985.8|83960.8|83981.5|83956.5|38
1620390520000|2021-05-07 12:28:40|83982.2|83957.2|83973.7|83948.7|83982.9|83957.9|83973.7|83948.7|43
1620390530000|2021-05-07 12:28:50|83974|83949|83979.4|83954.4|83990.9|83955.1|83971.8|83938.8|51
1620390540000|2021-05-07 12:29:00|83978.2|83953.2|83994.6|83944.6|83996.1|83955.1|83977.5|83941.2|57
1620390550000|2021-05-07 12:29:10|83994.7|83944.7|83992.2|83942.2|83996.5|83946.5|83992|83942|40
1620390560000|2021-05-07 12:29:20|83992|83942|83983.1|83933.1|83992.8|83942.8|83982.6|83932.6|46
1620390570000|2021-05-07 12:29:30|83983|83933|83982.1|83932.1|83989|83939|83981|83931|55
1620390580000|2021-05-07 12:29:40|83981.8|83931.8|83979.1|83905.6|84017.3|83947.6|83965.5|83904.7|73
1620390590000|2021-05-07 12:29:50|83976.9|83901.8|84012.1|83904|84015.6|83915.5|83976.1|83894.2|73
1620390600000|2021-05-07 12:30:00|84005.4|83914.6|83795.5|83684.5|84007.4|83918.9|83795.5|83684.5|73
1620390610000|2021-05-07 12:30:10|83796.2|83685.2|83709.7|83598.7|83807.9|83696.9|83709.7|83598.7|57
1620390620000|2021-05-07 12:30:20|83716.4|83605.4|83730.7|83619.7|83735.3|83624.3|83702.4|83591.4|75
1620390630000|2021-05-07 12:30:30|83735.8|83624.8|83693.5|83582.5|83738|83627|83692|83581|78
1620390640000|2021-05-07 12:30:40|83693.6|83582.6|83678|83595|83696.7|83596.1|83662.7|83565|70
1620390650000|2021-05-07 12:30:50|83676.8|83594.1|83646.1|83572.2|83677.8|83595.4|83622.2|83554.3|75
1620390660000|2021-05-07 12:31:00|83650.6|83571.4|83630|83580|83659.2|83600.1|83627.6|83568.2|78
1620390670000|2021-05-07 12:31:10|83636.3|83586.3|83595.8|83545.8|83637.3|83586.3|83592.1|83542.1|79
1620390680000|2021-05-07 12:31:20|83596.5|83546.5|83601.6|83551.6|83604.5|83554.5|83577.7|83527.7|73
1620390690000|2021-05-07 12:31:30|83599|83549|83572.3|83522.3|83599|83549|83567.5|83517.5|80
1620390700000|2021-05-07 12:31:40|83571.8|83521.8|83610|83560|83615.1|83565.1|83562.6|83512.6|79
1620390710000|2021-05-07 12:31:50|83610.6|83560.6|83596.5|83546.5|83614.1|83564.1|83590.4|83540.4|78
1620390720000|2021-05-07 12:32:00|83597.5|83547.5|83588.9|83538.9|83599.8|83549.8|83574.5|83524.5|80
1620390730000|2021-05-07 12:32:10|83589.2|83539.2|83553.5|83503.5|83591.9|83541.9|83542.3|83492.3|73
1620390740000|2021-05-07 12:32:20|83554.6|83504.6|83533.1|83483.1|83554.6|83504.6|83532.8|83482.8|75
1620390750000|2021-05-07 12:32:30|83534.7|83484.7|83508.3|83458.3|83547.8|83497.8|83507.1|83457.1|78
1620390760000|2021-05-07 12:32:40|83508.8|83458.8|83494|83444|83514.2|83464.2|83487.5|83437.5|78
1620390770000|2021-05-07 12:32:50|83494.8|83444.8|83452.7|83402.7|83501.7|83451.7|83446.7|83396.7|66
1620390780000|2021-05-07 12:33:00|83457.5|83407.5|83464.9|83414.9|83471.5|83421.5|83429.7|83379.7|76
1620390790000|2021-05-07 12:33:10|83467.7|83417.7|83531|83481|83531.2|83481.2|83467.7|83417.7|78
1620390800000|2021-05-07 12:33:20|83531.2|83481.2|83538.2|83488.2|83556.1|83506.1|83508.2|83458.2|78
1620390810000|2021-05-07 12:33:30|83542.9|83492.9|83527.1|83477.1|83542.9|83492.9|83507.6|83457.6|78
1620390820000|2021-05-07 12:33:40|83527.6|83477.6|83556.7|83506.7|83556.7|83506.7|83522.1|83472.1|79
1620390830000|2021-05-07 12:33:50|83563.9|83513.9|83543.8|83493.8|83569.4|83519.4|83541.9|83491.9|78
1620390840000|2021-05-07 12:34:00|83543.7|83493.7|83558.8|83508.8|83558.8|83508.8|83523.1|83473.1|78
1620390850000|2021-05-07 12:34:10|83559.2|83509.2|83537.3|83487.3|83571.9|83521.9|83531.7|83481.7|79
1620390860000|2021-05-07 12:34:20|83539.4|83489.4|83546.7|83496.7|83557.8|83507.8|83538.6|83488.6|76
1620390870000|2021-05-07 12:34:30|83546.2|83496.2|83539.5|83489.5|83555|83505|83533.4|83483.4|79
1620390880000|2021-05-07 12:34:40|83539.1|83489.1|83547.5|83497.5|83573.2|83523.2|83539.1|83489.1|79
1620390890000|2021-05-07 12:34:50|83546.7|83496.7|83557.5|83507.5|83564.3|83514.3|83546.7|83496.7|74
1620390900000|2021-05-07 12:35:00|83558.5|83508.5|83575.6|83525.6|83576.6|83526.6|83549.5|83499.5|77
1620390910000|2021-05-07 12:35:10|83573.7|83523.7|83579.8|83529.8|83595.2|83545.2|83573.5|83523.5|79
1620390920000|2021-05-07 12:35:20|83580.1|83530.1|83608.6|83558.6|83617.8|83567.8|83580.1|83530.1|77
1620390930000|2021-05-07 12:35:30|83606.6|83556.6|83595.8|83545.8|83619|83569|83595.5|83545.5|77
1620390940000|2021-05-07 12:35:40|83590.2|83540.2|83571.4|83521.4|83590.2|83540.2|83566.9|83516.9|78
1620390950000|2021-05-07 12:35:50|83571|83521|83560.8|83510.8|83574.3|83524.3|83548.4|83498.4|78
1620390960000|2021-05-07 12:36:00|83560.9|83510.9|83553.3|83503.3|83561|83511|83540.5|83490.5|78
1620390970000|2021-05-07 12:36:10|83557.4|83507.4|83539.8|83489.8|83559.9|83509.9|83532.2|83482.2|77
1620390980000|2021-05-07 12:36:20|83539.2|83489.2|83528.1|83478.1|83541.4|83491.4|83516.2|83466.2|73
1620390990000|2021-05-07 12:36:30|83527.6|83477.6|83506.6|83456.6|83547.6|83497.6|83506.6|83456.6|77
1620391000000|2021-05-07 12:36:40|83504.5|83454.5|83533.1|83483.1|83537.7|83487.7|83502.3|83452.3|78
1620391010000|2021-05-07 12:36:50|83532.8|83482.8|83546.3|83496.3|83548.6|83498.6|83523.8|83473.8|76
1620391020000|2021-05-07 12:37:00|83549.6|83499.6|83555.1|83505.1|83567.2|83517.2|83549.6|83499.6|76
1620391030000|2021-05-07 12:37:10|83554.5|83504.5|83534.5|83484.5|83556.2|83506.2|83533.1|83483.1|79
1620391040000|2021-05-07 12:37:20|83534.4|83484.4|83525.3|83475.3|83537.2|83487.2|83509.8|83459.8|77
1620391050000|2021-05-07 12:37:30|83524.8|83474.8|83515.4|83465.4|83530.6|83480.6|83501.2|83451.2|76
1620391060000|2021-05-07 12:37:40|83522.6|83472.6|83521|83471|83538.3|83488.3|83518.5|83468.5|79
1620391070000|2021-05-07 12:37:50|83520.5|83470.5|83531.3|83481.3|83533.7|83483.7|83510.1|83460.1|78
1620391080000|2021-05-07 12:38:00|83531.2|83481.2|83526.7|83476.7|83536.2|83486.2|83504.7|83454.7|79
1620391090000|2021-05-07 12:38:10|83525.6|83475.6|83552.1|83502.1|83558.6|83508.6|83522.1|83472.1|73
1620391100000|2021-05-07 12:38:20|83551.8|83501.8|83526.7|83501.7|83558|83523|83526.7|83500.2|74
1620391110000|2021-05-07 12:38:30|83525.7|83500.7|83541.8|83516.8|83546.4|83521.4|83523.7|83498.7|75
1620391120000|2021-05-07 12:38:40|83542.3|83517.3|83543.1|83493.1|83554.7|83518.6|83534.2|83493|76
1620391130000|2021-05-07 12:38:50|83543.7|83493.7|83541.3|83516.3|83543.7|83516.3|83521.5|83481.8|72
1620391140000|2021-05-07 12:39:00|83536.7|83511.7|83523.1|83498.1|83536.7|83511.7|83515.3|83482.7|77
1620391150000|2021-05-07 12:39:10|83523.6|83498.6|83512|83487|83523.8|83498.8|83510.1|83485.1|74
1620391160000|2021-05-07 12:39:20|83512.5|83487.5|83536.1|83486.1|83550.3|83514.5|83508.4|83483.4|76
1620391170000|2021-05-07 12:39:30|83534.7|83484.7|83555.7|83530.7|83567|83532.9|83521.2|83482.2|77
1620391180000|2021-05-07 12:39:40|83568.9|83518.9|83595.4|83545.4|83599|83551.4|83553.8|83513.3|77
1620391190000|2021-05-07 12:39:50|83596.1|83546.1|83587.8|83537.8|83599.8|83560.9|83572|83528.9|76
1620391200000|2021-05-07 12:40:00|83586.9|83536.9|83584.3|83534.3|83586.9|83547.8|83555.6|83517|79
1620391210000|2021-05-07 12:40:10|83585.1|83535.1|83582.6|83557.6|83605.2|83570.2|83574.2|83534.5|73
1620391220000|2021-05-07 12:40:20|83581.9|83556.9|83579.4|83529.4|83593.4|83560.7|83555.5|83520.3|75
1620391230000|2021-05-07 12:40:30|83579|83529|83567.5|83517.5|83583|83542.3|83564|83514|74
1620391240000|2021-05-07 12:40:40|83566.7|83516.7|83569.3|83519.3|83575|83525|83563.7|83513.7|72
1620391250000|2021-05-07 12:40:50|83569.2|83519.2|83551.7|83501.7|83573.3|83533.8|83550.7|83500.7|72
1620391260000|2021-05-07 12:41:00|83551.6|83501.6|83538.5|83488.5|83552.1|83513.9|83528.3|83487.1|73
1620391270000|2021-05-07 12:41:10|83531.9|83481.9|83521.4|83496.4|83538.5|83498.6|83521.4|83472.6|78
1620391280000|2021-05-07 12:41:20|83534|83484|83552.6|83502.6|83563.7|83526.4|83534|83484|75
1620391290000|2021-05-07 12:41:30|83554.1|83504.1|83547.2|83497.2|83555.6|83505.6|83547.2|83497.2|65
1620391300000|2021-05-07 12:41:40|83540.8|83490.8|83536.4|83486.4|83544|83499.6|83524.6|83481|78
1620391310000|2021-05-07 12:41:50|83535.5|83485.5|83526.9|83476.9|83544.4|83494.4|83524.5|83474.5|73
1620391320000|2021-05-07 12:42:00|83527.3|83477.3|83510|83460|83529.6|83479.6|83494.3|83453.2|75
1620391330000|2021-05-07 12:42:10|83509.8|83459.8|83535.7|83485.7|83541.8|83491.8|83507|83457|78
1620391340000|2021-05-07 12:42:20|83534.3|83484.3|83532.4|83482.4|83534.7|83487.3|83512.2|83472.5|72
1620391350000|2021-05-07 12:42:30|83533|83483|83527.2|83477.2|83535.1|83495.5|83513.3|83463.3|73
1620391360000|2021-05-07 12:42:40|83529.5|83479.5|83558.5|83508.5|83558.5|83508.5|83529.5|83479.5|71
1620391370000|2021-05-07 12:42:50|83562.2|83512.2|83573.1|83523.1|83573.1|83533.4|83549.5|83509.2|78
1620391380000|2021-05-07 12:43:00|83574.6|83524.6|83584.1|83534.1|83587|83546.1|83559.5|83523.5|76
1620391390000|2021-05-07 12:43:10|83584.3|83534.3|83614.2|83564.2|83620.4|83576.4|83583.3|83533.7|79
1620391400000|2021-05-07 12:43:20|83616.4|83566.4|83587.6|83537.6|83618.5|83568.5|83586.8|83536.8|77
1620391410000|2021-05-07 12:43:30|83586.6|83536.6|83586.1|83536.1|83591.9|83551.3|83575.7|83529.4|80
1620391420000|2021-05-07 12:43:40|83583.5|83533.5|83549.3|83499.3|83589.4|83550.8|83549.3|83499.3|75
1620391430000|2021-05-07 12:43:50|83550.7|83500.7|83571.1|83521.1|83578|83540.9|83549.5|83499.5|75
1620391440000|2021-05-07 12:44:00|83570.7|83520.7|83558.6|83533.6|83573.6|83536|83537.2|83500.3|76
1620391450000|2021-05-07 12:44:10|83559.5|83534.5|83552.5|83502.5|83567.1|83534.5|83545.3|83496.6|72
1620391460000|2021-05-07 12:44:20|83555.5|83505.5|83531.1|83481.1|83556.7|83511.2|83518.9|83473.7|68
1620391470000|2021-05-07 12:44:30|83534.6|83484.6|83521.6|83496.6|83539.6|83502.1|83520.6|83481.6|72
1620391480000|2021-05-07 12:44:40|83520.8|83495.8|83566.3|83516.3|83566.7|83527|83520.8|83483.9|77
1620391490000|2021-05-07 12:44:50|83565.9|83515.9|83581.5|83531.5|83585.6|83547.7|83555.8|83515.9|73
1620391500000|2021-05-07 12:45:00|83582|83532|83552.8|83502.8|83582|83541.3|83544.3|83502.8|75
1620391510000|2021-05-07 12:45:10|83553.7|83503.7|83542.6|83492.6|83553.8|83516.7|83526.9|83490|71
1620391520000|2021-05-07 12:45:20|83540.8|83490.8|83541.9|83491.9|83545.5|83507.2|83530.7|83482|73
1620391530000|2021-05-07 12:45:30|83544.1|83494.1|83559.6|83509.6|83562.5|83523.2|83529.5|83492.7|69
1620391540000|2021-05-07 12:45:40|83558.4|83508.4|83546.3|83521.3|83561.4|83521.3|83545|83503.8|70
1620391550000|2021-05-07 12:45:50|83546.4|83521.4|83557.9|83532.9|83565|83532.9|83546.3|83509.1|65
1620391560000|2021-05-07 12:46:00|83557.5|83532.5|83568.2|83543.2|83577.3|83548.1|83554.2|83527.3|74
1620391570000|2021-05-07 12:46:10|83568.6|83543.6|83572.1|83522.1|83574.5|83547.3|83557.1|83522.1|63
1620391580000|2021-05-07 12:46:20|83571.8|83521.8|83527|83502|83571.9|83534.4|83527|83502|64
1620391590000|2021-05-07 12:46:30|83525.9|83500.9|83532.5|83507.5|83545|83509.7|83524.1|83482.6|76
1620391600000|2021-05-07 12:46:40|83531.2|83506.2|83555|83505|83555.5|83514.5|83530.7|83493.3|72
1620391610000|2021-05-07 12:46:50|83554.8|83504.8|83547.2|83497.2|83555.3|83514.7|83539.3|83490.9|73
1620391620000|2021-05-07 12:47:00|83547.7|83497.7|83557.1|83507.1|83563.5|83522.6|83546.6|83496.6|71
1620391630000|2021-05-07 12:47:10|83557.3|83507.3|83558.9|83508.9|83564.1|83514.1|83555.9|83505.9|68
1620391640000|2021-05-07 12:47:20|83558.4|83508.4|83575.2|83525.2|83575.2|83536.2|83549|83507.4|69
1620391650000|2021-05-07 12:47:30|83574.7|83524.7|83560.7|83510.7|83574.9|83535.7|83546.3|83509.3|65
1620391660000|2021-05-07 12:47:40|83559|83509|83547.9|83522.9|83559|83522.9|83538.3|83502|70
1620391670000|2021-05-07 12:47:50|83547.4|83522.4|83579.1|83554.1|83579.1|83554.1|83547.4|83518.3|67
1620391680000|2021-05-07 12:48:00|83579.3|83554.3|83592.7|83567.7|83599.7|83567.8|83571.8|83531.7|77
1620391690000|2021-05-07 12:48:10|83593.1|83568.1|83573|83523|83595.8|83569.8|83562.5|83523|75
1620391700000|2021-05-07 12:48:20|83574.7|83524.7|83549.5|83499.5|83574.7|83534.5|83535.5|83498.9|73
1620391710000|2021-05-07 12:48:30|83534.8|83509.8|83538.8|83513.8|83557|83518.5|83534.6|83496.7|68
1620391720000|2021-05-07 12:48:40|83533.1|83508.1|83522.2|83472.2|83548|83511.7|83522.2|83472.2|69
1620391730000|2021-05-07 12:48:50|83521.2|83471.2|83519.6|83469.6|83525|83488.2|83497.1|83461.1|69
1620391740000|2021-05-07 12:49:00|83518.9|83468.9|83511.5|83461.5|83520.5|83478.5|83498.7|83461.1|68
1620391750000|2021-05-07 12:49:10|83512.4|83462.4|83511.5|83461.5|83513.9|83463.9|83506|83456|63
1620391760000|2021-05-07 12:49:20|83512.3|83462.3|83509.2|83484.2|83528.2|83488.1|83499.3|83460.7|65
1620391770000|2021-05-07 12:49:30|83509.4|83484.4|83515.5|83465.5|83531.4|83485.3|83509.4|83465.5|61
1620391780000|2021-05-07 12:49:40|83515.2|83465.2|83509.6|83459.6|83521.2|83480.7|83499.5|83458.1|69
1620391790000|2021-05-07 12:49:50|83509.7|83459.7|83512.5|83462.5|83516.3|83481.7|83492.6|83454.6|71
1620391800000|2021-05-07 12:50:00|83510.6|83460.6|83508.4|83458.4|83511.4|83471.4|83492.7|83454.9|64
1620391810000|2021-05-07 12:50:10|83507.9|83457.9|83490.3|83440.3|83513.1|83473.7|83489.9|83439.9|67
1620391820000|2021-05-07 12:50:20|83490.9|83440.9|83485.6|83435.6|83499.1|83451.9|83471.4|83431.6|76
1620391830000|2021-05-07 12:50:30|83486.4|83436.4|83477|83427|83491.6|83441.6|83477|83427|68
1620391840000|2021-05-07 12:50:40|83475.8|83425.8|83449.6|83399.6|83476|83436.5|83449.6|83399.6|72
1620391850000|2021-05-07 12:50:50|83450.2|83400.2|83466.8|83416.8|83466.8|83416.8|83448|83398|74
1620391860000|2021-05-07 12:51:00|83465.7|83415.7|83465.1|83415.1|83474.2|83429.7|83454.7|83412.5|75
1620391870000|2021-05-07 12:51:10|83465.6|83415.6|83458|83408|83465.6|83415.6|83455.6|83405.6|68
1620391880000|2021-05-07 12:51:20|83444.3|83419.3|83454.8|83404.8|83458.4|83420.1|83437.1|83396.2|79
1620391890000|2021-05-07 12:51:30|83455.2|83405.2|83446.6|83396.6|83462.6|83421.2|83446.2|83396.6|76
1620391900000|2021-05-07 12:51:40|83445.6|83395.6|83442.8|83392.8|83452.3|83408.7|83433.7|83390.3|70
1620391910000|2021-05-07 12:51:50|83442.1|83392.1|83444.1|83394.1|83445.8|83395.8|83441.2|83391.2|62
1620391920000|2021-05-07 12:52:00|83444.2|83394.2|83449.4|83399.4|83449.9|83399.9|83439.6|83389.6|67
1620391930000|2021-05-07 12:52:10|83449.7|83399.7|83449.3|83399.3|83456.5|83413.2|83436.7|83389.5|71
1620391940000|2021-05-07 12:52:20|83449.9|83399.9|83435.2|83410.2|83456.4|83414.9|83434.6|83398.4|66
1620391950000|2021-05-07 12:52:30|83434.7|83409.7|83416.9|83391.9|83447.9|83411|83415.4|83386.6|65
1620391960000|2021-05-07 12:52:40|83415.6|83390.6|83388.1|83363.1|83417.9|83392.9|83388.1|83363.1|72
1620391970000|2021-05-07 12:52:50|83388.5|83363.5|83383.8|83333.8|83389|83364|83370.7|83333.8|75
1620391980000|2021-05-07 12:53:00|83384.3|83334.3|83422.4|83372.4|83424.2|83374.2|83380.2|83330.2|77
1620391990000|2021-05-07 12:53:10|83423.5|83373.5|83440|83390|83444.8|83394.8|83423|83373|74
1620392000000|2021-05-07 12:53:20|83438.4|83388.4|83427.3|83377.3|83448.5|83398.5|83426.6|83376.6|73
1620392010000|2021-05-07 12:53:30|83429.1|83379.1|83435.9|83385.9|83438.3|83388.3|83427.3|83377.3|73
1620392020000|2021-05-07 12:53:40|83438.1|83388.1|83433.7|83383.7|83441.4|83399.7|83422.7|83382.6|68
1620392030000|2021-05-07 12:53:50|83435.6|83385.6|83411.5|83386.5|83435.8|83395.7|83408.7|83377.1|72
1620392040000|2021-05-07 12:54:00|83409|83384|83419.6|83394.6|83433.5|83395.7|83405.7|83374.6|69
1620392050000|2021-05-07 12:54:10|83420|83395|83429.9|83404.9|83432.5|83407.5|83420|83395|72
1620392060000|2021-05-07 12:54:20|83428|83403|83431.5|83406.5|83446.1|83411.8|83423.3|83394.8|75
1620392070000|2021-05-07 12:54:30|83432.1|83407.1|83423.2|83398.2|83434.1|83409.1|83419.8|83394.8|74
1620392080000|2021-05-07 12:54:40|83423.1|83398.1|83412.3|83387.3|83429.6|83400.6|83412.3|83379.6|54
1620392090000|2021-05-07 12:54:50|83413.1|83388.1|83404.5|83379.5|83413.7|83388.7|83399.7|83374.7|66
1620392100000|2021-05-07 12:55:00|83405.2|83380.2|83380.1|83355.1|83405.3|83380.3|83377.4|83342|67
1620392110000|2021-05-07 12:55:10|83380.2|83355.2|83409.5|83359.5|83420.9|83381.1|83379|83354|66
1620392120000|2021-05-07 12:55:20|83401.4|83376.4|83422.3|83397.3|83431.6|83397.6|83400.6|83375.6|71
1620392130000|2021-05-07 12:55:30|83422.9|83397.9|83458.5|83408.5|83458.9|83422.2|83420.8|83388.5|64
1620392140000|2021-05-07 12:55:40|83458.6|83408.6|83444.8|83419.8|83458.7|83427.5|83435|83396.5|62
1620392150000|2021-05-07 12:55:50|83445.4|83420.4|83468.3|83443.3|83481.4|83443.7|83441|83416|65
1620392160000|2021-05-07 12:56:00|83468|83443|83469.8|83419.8|83477.5|83443|83446.7|83410.7|71
1620392170000|2021-05-07 12:56:10|83471|83421|83480.9|83430.9|83481.3|83431.3|83469.7|83419.7|71
1620392180000|2021-05-07 12:56:20|83481.8|83431.8|83493.6|83443.6|83493.8|83443.8|83476.7|83426.7|66
1620392190000|2021-05-07 12:56:30|83492.9|83442.9|83483.5|83433.5|83506.7|83462.2|83477.3|83432.9|76
1620392200000|2021-05-07 12:56:40|83483.9|83433.9|83486.2|83436.2|83489.5|83447|83456.7|83431.7|75
1620392210000|2021-05-07 12:56:50|83486|83436|83459.4|83434.4|83486|83448.5|83454.5|83429.5|66
1620392220000|2021-05-07 12:57:00|83456.8|83431.8|83462.4|83437.4|83471.8|83439.6|83441.3|83411.4|74
1620392230000|2021-05-07 12:57:10|83463.5|83438.5|83494.7|83444.7|83494.7|83444.7|83463.5|83428.5|75
1620392240000|2021-05-07 12:57:20|83494.6|83444.6|83498.8|83448.8|83502.6|83452.6|83493|83443|76
1620392250000|2021-05-07 12:57:30|83498.3|83448.3|83500.3|83450.3|83505.2|83455.2|83493.4|83443.4|77
1620392260000|2021-05-07 12:57:40|83501.7|83451.7|83511.7|83461.7|83521.8|83471.8|83498.5|83448.5|73
1620392270000|2021-05-07 12:57:50|83512.4|83462.4|83513.2|83463.2|83514.9|83474.5|83498.5|83458.1|74
1620392280000|2021-05-07 12:58:00|83512.8|83462.8|83514.2|83464.2|83516.6|83466.6|83509|83459|69
1620392290000|2021-05-07 12:58:10|83515.2|83465.2|83528.9|83478.9|83531.4|83493.2|83503.9|83465.2|66
1620392300000|2021-05-07 12:58:20|83516|83491|83510.7|83485.7|83523.2|83491|83506.8|83472.6|70
1620392310000|2021-05-07 12:58:30|83510.8|83485.8|83524.2|83499.2|83539.1|83502.1|83510.8|83482.4|77
1620392320000|2021-05-07 12:58:40|83524.7|83499.7|83505.7|83480.7|83530.8|83500.5|83505.7|83480.5|68
1620392330000|2021-05-07 12:58:50|83506.2|83481.2|83496.1|83471.1|83506.5|83481.5|83495|83470|74
1620392340000|2021-05-07 12:59:00|83496.4|83471.4|83484.1|83459.1|83496.6|83471.6|83474.4|83449.4|68
1620392350000|2021-05-07 12:59:10|83484.4|83459.4|83475.1|83450.1|83484.4|83459.4|83475.1|83450.1|68
1620392360000|2021-05-07 12:59:20|83475.4|83450.4|83490|83465|83495.4|83465.8|83474.9|83442.1|67
1620392370000|2021-05-07 12:59:30|83489.9|83464.9|83508.3|83483.3|83517.6|83483.3|83488.1|83463.1|67
1620392380000|2021-05-07 12:59:40|83508.2|83483.2|83517.1|83492.1|83517.7|83492.7|83504.9|83479.9|69
1620392390000|2021-05-07 12:59:50|83517.6|83492.6|83513.7|83488.7|83520|83495|83512.4|83487.4|64
1620392400000|2021-05-07 13:00:00|83514.5|83489.5|83499.8|83474.8|83514.5|83489.5|83484.6|83459.6|72
1620392410000|2021-05-07 13:00:10|83497.9|83472.9|83498.4|83473.4|83504.1|83479.1|83495.2|83470.2|64
1620392420000|2021-05-07 13:00:20|83498.6|83473.6|83496.5|83471.5|83500.8|83475.8|83494.6|83469.6|59
1620392430000|2021-05-07 13:00:30|83493.9|83468.9|83520.6|83470.6|83520.6|83483.2|83492.2|83467.2|73
1620392440000|2021-05-07 13:00:40|83520.9|83470.9|83488.9|83463.9|83520.9|83484.2|83488.9|83463.9|63
1620392450000|2021-05-07 13:00:50|83488.6|83463.6|83504.7|83479.7|83507.9|83482.9|83485.7|83460.7|71
1620392460000|2021-05-07 13:01:00|83505.7|83480.7|83508.4|83483.4|83510.7|83485.7|83501|83476|70
1620392470000|2021-05-07 13:01:10|83508.1|83483.1|83495|83470|83508.8|83483.8|83493|83468|61
1620392480000|2021-05-07 13:01:20|83495.9|83470.9|83470|83445|83495.9|83470.9|83464.7|83439.7|72
1620392490000|2021-05-07 13:01:30|83470.1|83445.1|83486.1|83461.1|83489.4|83464.4|83465.3|83440.3|69
1620392500000|2021-05-07 13:01:40|83483.2|83458.2|83513.2|83488.2|83513.2|83488.2|83483.2|83450.1|65
1620392510000|2021-05-07 13:01:50|83516|83491|83502.2|83477.2|83518|83493|83497|83472|73
1620392520000|2021-05-07 13:02:00|83503|83478|83486.5|83461.5|83503.1|83478.1|83486.5|83461.5|68
1620392530000|2021-05-07 13:02:10|83485.4|83460.4|83483.5|83458.5|83500.7|83468|83478.8|83450.3|70
1620392540000|2021-05-07 13:02:20|83482.9|83457.9|83510.2|83485.2|83511.6|83486.6|83481.1|83456.1|71
1620392550000|2021-05-07 13:02:30|83510.4|83485.4|83515.8|83490.8|83525.3|83493.2|83508.6|83472.8|74
1620392560000|2021-05-07 13:02:40|83516.7|83491.7|83519.9|83494.9|83525.5|83500.5|83514.3|83489.3|74
1620392570000|2021-05-07 13:02:50|83518|83493|83512.6|83487.6|83518|83493|83507.3|83482.3|62
1620392580000|2021-05-07 13:03:00|83512.3|83487.3|83518.7|83493.7|83528.3|83495.5|83509.5|83476|64
1620392590000|2021-05-07 13:03:10|83520.5|83495.5|83527.9|83502.9|83530.1|83505.1|83518.9|83493.9|62
1620392600000|2021-05-07 13:03:20|83527.1|83502.1|83529.2|83504.2|83529.6|83504.6|83519.8|83494.8|64
1620392610000|2021-05-07 13:03:30|83527.6|83502.6|83533.4|83508.4|83534.5|83509.5|83522|83497|58
1620392620000|2021-05-07 13:03:40|83535.5|83510.5|83562|83512|83564.4|83529.9|83535.2|83510.2|66
1620392630000|2021-05-07 13:03:50|83560.8|83510.8|83540.5|83515.5|83560.8|83524.2|83537.5|83502.4|68
1620392640000|2021-05-07 13:04:00|83540.7|83515.7|83538.6|83513.6|83540.7|83515.7|83523.9|83498.9|69
1620392650000|2021-05-07 13:04:10|83537.7|83512.7|83529.7|83504.7|83541.4|83516.4|83529.7|83504.7|63
1620392660000|2021-05-07 13:04:20|83531.5|83506.5|83553.5|83528.5|83553.5|83528.5|83531.5|83506.5|66
1620392670000|2021-05-07 13:04:30|83556.3|83531.3|83554.8|83529.8|83561.3|83536.3|83552.3|83527.3|73
1620392680000|2021-05-07 13:04:40|83552.7|83527.7|83557.9|83532.9|83558.7|83533.7|83549.1|83524.1|72
1620392690000|2021-05-07 13:04:50|83558|83533|83601.4|83551.4|83602|83553.5|83557.2|83532.2|70
1620392700000|2021-05-07 13:05:00|83602.3|83552.3|83590|83540|83602.3|83558|83572.2|83536.9|71
1620392710000|2021-05-07 13:05:10|83590.5|83540.5|83593.8|83543.8|83598|83560|83575.7|83540.5|62
1620392720000|2021-05-07 13:05:20|83593.7|83543.7|83608.8|83558.8|83609.6|83560.5|83581.6|83543.7|70
1620392730000|2021-05-07 13:05:30|83609.7|83559.7|83606|83581|83618.4|83581|83594.5|83557.9|72
1620392740000|2021-05-07 13:05:40|83605.4|83580.4|83614.8|83564.8|83616.8|83580.4|83594.9|83557|73
1620392750000|2021-05-07 13:05:50|83613.7|83563.7|83601.8|83576.8|83615.5|83582.2|83599.5|83557.2|74
1620392760000|2021-05-07 13:06:00|83601.1|83576.1|83594.2|83569.2|83611.1|83576.1|83586.7|83552.1|73
1620392770000|2021-05-07 13:06:10|83598.3|83573.3|83594.2|83569.2|83607.3|83573.6|83590.8|83556.5|61
1620392780000|2021-05-07 13:06:20|83593.8|83568.8|83619.7|83569.7|83619.7|83577.3|83592.2|83562.5|68
1620392790000|2021-05-07 13:06:30|83620.5|83570.5|83620.8|83570.8|83628.3|83586.5|83607.9|83564.1|64
1620392800000|2021-05-07 13:06:40|83620.3|83570.3|83615.4|83590.4|83630.6|83590.4|83604.3|83566|65
1620392810000|2021-05-07 13:06:50|83615.9|83590.9|83644.8|83594.8|83648.3|83612.4|83613.7|83588.7|73
1620392820000|2021-05-07 13:07:00|83643.8|83593.8|83632.3|83607.3|83648|83611|83628.5|83589.8|74
1620392830000|2021-05-07 13:07:10|83631.3|83606.3|83634.8|83609.8|83647.7|83613.2|83629.4|83597.7|68
1620392840000|2021-05-07 13:07:20|83634.9|83609.9|83651.8|83626.8|83657.8|83629.2|83634.7|83603|72
1620392850000|2021-05-07 13:07:30|83664.3|83614.3|83658|83633|83683.4|83645.4|83657.1|83614.3|76
1620392860000|2021-05-07 13:07:40|83655.8|83630.8|83683.7|83633.7|83684.8|83649.6|83655|83616.3|71
1620392870000|2021-05-07 13:07:50|83672.2|83647.2|83703.3|83653.3|83703.6|83662|83668.6|83627.9|70
1620392880000|2021-05-07 13:08:00|83701.4|83651.4|83671.9|83621.9|83701.4|83660.7|83664.5|83621.9|75
1620392890000|2021-05-07 13:08:10|83672.1|83622.1|83674.7|83624.7|83680.6|83631|83652.1|83611.4|76
1620392900000|2021-05-07 13:08:20|83675.3|83625.3|83676.7|83626.7|83680.2|83630.2|83670.9|83620.9|75
1620392910000|2021-05-07 13:08:30|83663.7|83638.7|83670|83645|83678.2|83653.2|83663.7|83638.7|62
1620392920000|2021-05-07 13:08:40|83669.5|83644.5|83660.9|83635.9|83674.9|83649.9|83660.2|83635.2|70
1620392930000|2021-05-07 13:08:50|83660.2|83635.2|83670.6|83645.6|83678.5|83645.6|83659.4|83627.9|57
1620392940000|2021-05-07 13:09:00|83670.3|83645.3|83670.2|83645.2|83678.5|83645.6|83665.9|83627.4|64
1620392950000|2021-05-07 13:09:10|83670.1|83645.1|83663.4|83638.4|83685.7|83651.2|83663.4|83633.7|63
1620392960000|2021-05-07 13:09:20|83664.1|83639.1|83642.3|83617.3|83664.1|83639.1|83632.8|83607.8|76
1620392970000|2021-05-07 13:09:30|83641.3|83616.3|83650.4|83625.4|83662|83637|83639.6|83614.6|70
1620392980000|2021-05-07 13:09:40|83650.6|83625.6|83637|83612|83653.8|83625.6|83636.5|83596.5|67
1620392990000|2021-05-07 13:09:50|83635|83610|83649.5|83624.5|83652.1|83627.1|83632.8|83607.8|72
1620393000000|2021-05-07 13:10:00|83649.7|83624.7|83660.2|83635.2|83670.6|83638.8|83648.3|83620.6|65
1620393010000|2021-05-07 13:10:10|83660.3|83635.3|83666.4|83641.4|83667.2|83642.2|83659.5|83634.5|60
1620393020000|2021-05-07 13:10:20|83666.5|83641.5|83670.4|83645.4|83681.2|83656.2|83666.4|83641.4|50
1620393030000|2021-05-07 13:10:30|83669.9|83644.9|83683.6|83633.6|83683.6|83651.3|83666.9|83632.3|66
1620393040000|2021-05-07 13:10:40|83682.9|83632.9|83699.3|83649.3|83699.9|83663.4|83674.8|83630.9|62
1620393050000|2021-05-07 13:10:50|83698.2|83648.2|83664.4|83639.4|83698.2|83660|83657.7|83632.7|70
1620393060000|2021-05-07 13:11:00|83664.9|83639.9|83666.4|83641.4|83670|83645|83663.6|83638.6|65
1620393070000|2021-05-07 13:11:10|83664.9|83639.9|83655.8|83630.8|83668.1|83643.1|83648.7|83623.7|70
1620393080000|2021-05-07 13:11:20|83653.6|83628.6|83643.7|83618.7|83657.3|83628.6|83643.4|83605.1|70
1620393090000|2021-05-07 13:11:30|83643.5|83618.5|83651.3|83626.3|83652|83627|83636.5|83611.5|71
1620393100000|2021-05-07 13:11:40|83651.1|83626.1|83636.3|83611.3|83651.6|83626.6|83635.7|83610.7|72
1620393110000|2021-05-07 13:11:50|83636.1|83611.1|83628.7|83603.7|83641.2|83612|83623.2|83589.3|72
1620393120000|2021-05-07 13:12:00|83630.3|83605.3|83628.6|83603.6|83642.8|83608.5|83627.1|83589.8|63
1620393130000|2021-05-07 13:12:10|83627.5|83602.5|83600.6|83575.6|83627.9|83602.9|83599.8|83574.8|69
1620393140000|2021-05-07 13:12:20|83600.5|83575.5|83599.5|83574.5|83603.7|83578.7|83595.3|83570.3|64
1620393150000|2021-05-07 13:12:30|83601.4|83576.4|83592.8|83567.8|83602.6|83577.6|83590.1|83565.1|62
1620393160000|2021-05-07 13:12:40|83596.1|83571.1|83593.3|83568.3|83596.1|83571.1|83589.4|83564.4|56
1620393170000|2021-05-07 13:12:50|83593.8|83568.8|83597.8|83572.8|83601.2|83576.2|83591.8|83566.8|60
1620393180000|2021-05-07 13:13:00|83596.2|83571.2|83597.6|83572.6|83608.9|83583.9|83594.6|83569.6|69
1620393190000|2021-05-07 13:13:10|83599.2|83574.2|83591.9|83566.9|83599.8|83574.8|83587.4|83562.4|60
1620393200000|2021-05-07 13:13:20|83593.1|83568.1|83619.2|83594.2|83619.2|83594.2|83591.8|83566.8|67
1620393210000|2021-05-07 13:13:30|83618.8|83593.8|83617.4|83592.4|83626.4|83601.4|83616.4|83591.4|54
1620393220000|2021-05-07 13:13:40|83619.2|83594.2|83618.9|83593.9|83620.4|83595.4|83615.6|83590.6|55
1620393230000|2021-05-07 13:13:50|83618.6|83593.6|83631.8|83606.8|83632.2|83607.2|83618.6|83593.6|58
1620393240000|2021-05-07 13:14:00|83632|83607|83644.7|83619.7|83647.7|83622.7|83632|83607|66
1620393250000|2021-05-07 13:14:10|83645.2|83620.2|83634.3|83609.3|83645.9|83620.9|83628.3|83603.3|64
1620393260000|2021-05-07 13:14:20|83634.7|83609.7|83629.5|83604.5|83640.7|83615.7|83628.9|83603.9|63
1620393270000|2021-05-07 13:14:30|83629.6|83604.6|83622.3|83597.3|83630|83605|83622|83597|65
1620393280000|2021-05-07 13:14:40|83622.1|83597.1|83623.8|83598.8|83625.7|83600.7|83621.3|83596.3|41
1620393290000|2021-05-07 13:14:50|83623.4|83598.4|83608.4|83583.4|83626.6|83601.6|83607.5|83582.5|48
1620393300000|2021-05-07 13:15:00|83608.1|83583.1|83621.2|83596.2|83621.5|83596.5|83607.7|83582.7|52
1620393310000|2021-05-07 13:15:10|83620|83595|83619.5|83594.5|83621.7|83596.7|83612|83587|64
1620393320000|2021-05-07 13:15:20|83619.4|83594.4|83605.2|83580.2|83619.4|83594.4|83604.9|83579.9|51
1620393330000|2021-05-07 13:15:30|83606.8|83581.8|83597.6|83572.6|83607.1|83582.1|83597.2|83572.2|61
1620393340000|2021-05-07 13:15:40|83598|83573|83587|83562|83598.2|83573.2|83587|83562|66
1620393350000|2021-05-07 13:15:50|83586.1|83561.1|83593.7|83568.7|83595.7|83570.7|83586.1|83561.1|63
1620393360000|2021-05-07 13:16:00|83594.3|83569.3|83586.8|83561.8|83595.7|83570.7|83586.8|83561.8|52
1620393370000|2021-05-07 13:16:10|83587.7|83562.7|83597.8|83572.8|83602.1|83577.1|83586.1|83561.1|61
1620393380000|2021-05-07 13:16:20|83597.6|83572.6|83601.4|83576.4|83604.2|83579.2|83589.8|83564.8|64
1620393390000|2021-05-07 13:16:30|83601.3|83576.3|83598.9|83573.9|83601.7|83576.7|83591.9|83566.9|63
1620393400000|2021-05-07 13:16:40|83598.8|83573.8|83595.8|83570.8|83601.2|83576.2|83592.7|83567.7|53
1620393410000|2021-05-07 13:16:50|83597.2|83572.2|83608.1|83583.1|83610.2|83585.2|83597.2|83572.2|64
1620393420000|2021-05-07 13:17:00|83608|83583|83622.4|83597.4|83622.4|83597.4|83608|83583|61
1620393430000|2021-05-07 13:17:10|83620.5|83595.5|83604|83579|83622.3|83597.3|83604|83579|53
1620393440000|2021-05-07 13:17:20|83604.1|83579.1|83592.9|83567.9|83604.7|83579.7|83592.9|83567.9|54
1620393450000|2021-05-07 13:17:30|83592.3|83567.3|83591|83566|83593.7|83568.7|83587|83562|54
1620393460000|2021-05-07 13:17:40|83591.7|83566.7|83582.2|83557.2|83591.7|83566.7|83577|83552|56
1620393470000|2021-05-07 13:17:50|83581.9|83556.9|83581.6|83556.6|83587.7|83562.7|83579|83554|55
1620393480000|2021-05-07 13:18:00|83581.8|83556.8|83599.2|83574.2|83599.2|83574.2|83581.2|83556.2|66
1620393490000|2021-05-07 13:18:10|83598.9|83573.9|83604.8|83579.8|83610.2|83585.2|83598.9|83573.9|71
1620393500000|2021-05-07 13:18:20|83604.1|83579.1|83610.5|83585.5|83610.5|83585.5|83597.3|83572.3|55
1620393510000|2021-05-07 13:18:30|83611|83586|83599.9|83574.9|83622.8|83591.2|83599.5|83572.3|69
1620393520000|2021-05-07 13:18:40|83597.9|83572.9|83601.8|83576.8|83602.5|83577.5|83595.3|83570.3|55
1620393530000|2021-05-07 13:18:50|83601.9|83576.9|83620.6|83595.6|83621|83596|83597.2|83572.2|64
1620393540000|2021-05-07 13:19:00|83622.3|83597.3|83639.5|83614.5|83642.6|83617.6|83621.4|83596.4|65
1620393550000|2021-05-07 13:19:10|83639.8|83614.8|83642.4|83617.4|83644|83619|83637|83612|57
1620393560000|2021-05-07 13:19:20|83643.9|83618.9|83648|83623|83656.3|83631.3|83642.4|83617.4|56
1620393570000|2021-05-07 13:19:30|83648.4|83623.4|83634.5|83609.5|83654.4|83629.4|83632.5|83607.5|70
1620393580000|2021-05-07 13:19:40|83634.1|83609.1|83641|83616|83641.9|83616.9|83632.9|83607.9|54
1620393590000|2021-05-07 13:19:50|83641.4|83616.4|83673.4|83623.4|83674.1|83635.4|83638.7|83613.7|54
1620393600000|2021-05-07 13:20:00|83674|83624|83672.9|83647.9|83678.9|83647.9|83660.2|83622.8|60
1620393610000|2021-05-07 13:20:10|83672.3|83647.3|83687|83637|83691.4|83649.6|83669|83633.2|63
1620393620000|2021-05-07 13:20:20|83686.4|83636.4|83672|83647|83689.4|83652.4|83665.9|83632.5|62
1620393630000|2021-05-07 13:20:30|83671.9|83646.9|83688.2|83638.2|83688.7|83654.6|83671.9|83634.9|63
1620393640000|2021-05-07 13:20:40|83686.5|83636.5|83676.5|83651.5|83694.4|83656.5|83673|83635.5|69
1620393650000|2021-05-07 13:20:50|83677|83652|83687.4|83662.4|83687.4|83662.4|83673.6|83648.6|65
1620393660000|2021-05-07 13:21:00|83686.9|83661.9|83698.1|83673.1|83710.5|83674.6|83685.1|83657.7|64
1620393670000|2021-05-07 13:21:10|83697.5|83672.5|83699.1|83674.1|83718.4|83683.3|83691.9|83657.2|66
1620393680000|2021-05-07 13:21:20|83700.9|83675.9|83707.7|83682.7|83712.6|83687.6|83699.5|83658.3|73
1620393690000|2021-05-07 13:21:30|83707.6|83682.6|83708.5|83683.5|83711.2|83686.2|83702|83677|67
1620393700000|2021-05-07 13:21:40|83708.7|83683.7|83708.8|83683.8|83713.1|83688.1|83708.2|83683.2|60
1620393710000|2021-05-07 13:21:50|83710|83685|83718.1|83693.1|83719.7|83694.7|83710|83685|63
1620393720000|2021-05-07 13:22:00|83718.4|83693.4|83716.2|83691.2|83721|83696|83714|83689|56
1620393730000|2021-05-07 13:22:10|83717.9|83692.9|83725.3|83700.3|83728.9|83703.9|83715.3|83690.3|59
1620393740000|2021-05-07 13:22:20|83725.5|83700.5|83734|83709|83734|83709|83722.7|83697.7|63
1620393750000|2021-05-07 13:22:30|83731.5|83706.5|83718.5|83693.5|83732|83707|83717.5|83692.5|61
1620393760000|2021-05-07 13:22:40|83718.3|83693.3|83713.6|83688.6|83733.8|83708.8|83713.6|83688.6|65
1620393770000|2021-05-07 13:22:50|83712.9|83687.9|83712.5|83687.5|83718.9|83693.9|83703.7|83678.7|75
1620393780000|2021-05-07 13:23:00|83711.8|83686.8|83709.9|83684.9|83714.1|83689.1|83699.8|83674.8|64
1620393790000|2021-05-07 13:23:10|83709.6|83684.6|83724.5|83699.5|83725.8|83700.8|83708.4|83683.4|76
1620393800000|2021-05-07 13:23:20|83724.7|83699.7|83737.8|83712.8|83738|83713|83720.2|83695.2|73
1620393810000|2021-05-07 13:23:30|83738.3|83713.3|83736.2|83711.2|83741|83716|83731.9|83706.9|65
1620393820000|2021-05-07 13:23:40|83736.3|83711.3|83733.4|83708.4|83741.5|83716.5|83732.7|83707.7|64
1620393830000|2021-05-07 13:23:50|83731.5|83706.5|83734|83709|83737.1|83712.1|83731.5|83706.5|69
1620393840000|2021-05-07 13:24:00|83732.2|83707.2|83738.4|83713.4|83738.5|83713.5|83728.9|83703.9|67
1620393850000|2021-05-07 13:24:10|83738.1|83713.1|83723.5|83698.5|83739.8|83714.8|83722.8|83697.8|62
1620393860000|2021-05-07 13:24:20|83723.8|83698.8|83703.7|83678.7|83727.6|83702.6|83703.1|83678.1|72
1620393870000|2021-05-07 13:24:30|83703.2|83678.2|83711|83686|83717.2|83692.2|83702.4|83677.4|74
1620393880000|2021-05-07 13:24:40|83710.6|83685.6|83720.5|83695.5|83720.5|83695.5|83705.7|83680.7|73
1620393890000|2021-05-07 13:24:50|83721.4|83696.4|83711.3|83686.3|83721.4|83696.4|83702.8|83666|67
1620393900000|2021-05-07 13:25:00|83711.4|83686.4|83698.4|83673.4|83720|83687.3|83697.7|83658.4|61
1620393910000|2021-05-07 13:25:10|83698.6|83673.6|83696.3|83671.3|83722.9|83675.6|83695.7|83659.5|64
1620393920000|2021-05-07 13:25:20|83697.3|83672.3|83697.3|83647.3|83708.8|83673.9|83685.5|83646.9|65
1620393930000|2021-05-07 13:25:30|83696.1|83646.1|83690.3|83640.3|83696.2|83659.2|83675.3|83636.7|62
1620393940000|2021-05-07 13:25:40|83688.3|83638.3|83690.2|83640.2|83692.7|83658|83674.3|83638.2|66
1620393950000|2021-05-07 13:25:50|83690|83640|83680.1|83655.1|83692.1|83655.1|83678|83630.4|48
1620393960000|2021-05-07 13:26:00|83680.9|83655.9|83688.9|83638.9|83693|83655.9|83679|83635.8|37
1620393970000|2021-05-07 13:26:10|83688.3|83638.3|83674.6|83649.6|83691.7|83649.9|83670.5|83636.3|33
1620393980000|2021-05-07 13:26:20|83675|83650|83688|83638|83689.1|83653.5|83675|83637.5|36
1620393990000|2021-05-07 13:26:30|83688.7|83638.7|83690.3|83665.3|83711.8|83672.3|83688.7|83638.7|41
1620394000000|2021-05-07 13:26:40|83690.8|83665.8|83710.6|83660.6|83713.9|83672.4|83690.8|83651.3|39
1620394010000|2021-05-07 13:26:50|83710.1|83660.1|83701|83676|83713|83676|83700.5|83659.6|29
1620394020000|2021-05-07 13:27:00|83699.4|83674.4|83698|83673|83710.9|83677.6|83690.9|83651.7|38
1620394030000|2021-05-07 13:27:10|83697.7|83672.7|83692.3|83667.3|83709.7|83674.4|83692.3|83654.5|39
1620394040000|2021-05-07 13:27:20|83692.2|83667.2|83694|83669|83705.7|83670.4|83687.3|83647.6|40
1620394050000|2021-05-07 13:27:30|83692.1|83667.1|83697.6|83672.6|83708.7|83672.7|83685.1|83648.6|42
1620394060000|2021-05-07 13:27:40|83693.3|83668.3|83706.3|83681.3|83718.6|83683|83691.7|83660.7|43
1620394070000|2021-05-07 13:27:50|83707.6|83682.6|83717.9|83692.9|83727.9|83693.8|83703|83677.9|42
1620394080000|2021-05-07 13:28:00|83718.5|83693.5|83730.9|83680.9|83730.9|83694.3|83711.9|83673.6|40
1620394090000|2021-05-07 13:28:10|83731.5|83681.5|83706.3|83681.3|83731.5|83693|83704.3|83666.2|39
1620394100000|2021-05-07 13:28:20|83705.1|83680.1|83711.7|83661.7|83718.1|83683.8|83700|83661.7|42
1620394110000|2021-05-07 13:28:30|83711.9|83661.9|83691.3|83666.3|83714.6|83668|83682.3|83643.8|41
1620394120000|2021-05-07 13:28:40|83691.2|83666.2|83684.1|83659.1|83693.5|83668.5|83683.2|83658.2|37
1620394130000|2021-05-07 13:28:50|83682.3|83657.3|83693.8|83668.8|83693.9|83668.9|83677.3|83652.3|38
1620394140000|2021-05-07 13:29:00|83695.3|83670.3|83680.9|83655.9|83695.3|83670.3|83672.1|83647.1|42
1620394150000|2021-05-07 13:29:10|83680.8|83655.8|83702.7|83677.7|83702.7|83677.7|83678.4|83653.4|43
1620394160000|2021-05-07 13:29:20|83701.9|83676.9|83713.5|83663.5|83713.5|83681.3|83700.2|83663.5|41
1620394170000|2021-05-07 13:29:30|83713.9|83663.9|83692.9|83667.9|83714.1|83678.5|83692.7|83663.9|40
1620394180000|2021-05-07 13:29:40|83693.2|83668.2|83700.6|83675.6|83715.2|83681.3|83693.1|83659.7|39
1620394190000|2021-05-07 13:29:50|83701.6|83676.6|83704.8|83679.8|83712.8|83687.8|83701.6|83676.6|40
1620394200000|2021-05-07 13:30:00|83705.3|83680.3|83708.5|83683.5|83708.9|83683.9|83697.5|83672.5|42
1620394210000|2021-05-07 13:30:10|83707.4|83682.4|83700.9|83675.9|83708.5|83683.5|83698.8|83673.8|33
1620394220000|2021-05-07 13:30:20|83698.7|83673.7|83700.7|83675.7|83701.9|83676.9|83687.2|83662.2|42
1620394230000|2021-05-07 13:30:30|83701.7|83676.7|83690.8|83665.8|83702|83677|83690.4|83665.4|33
1620394240000|2021-05-07 13:30:40|83691.1|83666.1|83686.6|83661.6|83705|83669.7|83686.2|83655|38
1620394250000|2021-05-07 13:30:50|83689.5|83664.5|83689.8|83664.8|83690.2|83665.2|83680.8|83655.8|39
1620394260000|2021-05-07 13:31:00|83690.8|83665.8|83700.2|83675.2|83701.8|83676.8|83683.1|83658.1|43
1620394270000|2021-05-07 13:31:10|83701.9|83676.9|83711.3|83686.3|83713.5|83688.5|83699|83674|44
1620394280000|2021-05-07 13:31:20|83710.2|83685.2|83710.2|83685.2|83724.5|83687.3|83704.4|83671.9|43
1620394290000|2021-05-07 13:31:30|83710.9|83685.9|83727.6|83702.6|83745.1|83703.9|83710.1|83675.2|43
1620394300000|2021-05-07 13:31:40|83727.9|83702.9|83727.8|83702.8|83731.6|83706.6|83725.5|83700.5|40
1620394310000|2021-05-07 13:31:50|83728.1|83703.1|83746.1|83721.1|83748.6|83723.6|83726.6|83701.6|37
1620394320000|2021-05-07 13:32:00|83739.9|83714.9|83744.7|83719.7|83752.3|83727.3|83739.9|83714.9|39
1620394330000|2021-05-07 13:32:10|83743.8|83718.8|83770|83720|83770.7|83739.5|83738.8|83713.8|43
1620394340000|2021-05-07 13:32:20|83769|83719|83754.1|83729.1|83771.4|83733.7|83752.3|83719|34
1620394350000|2021-05-07 13:32:30|83754.7|83729.7|83745.4|83720.4|83763.4|83738.4|83745.4|83720.4|42
1620394360000|2021-05-07 13:32:40|83745.7|83720.7|83756.3|83731.3|83756.8|83731.8|83745.7|83720.7|41
1620394370000|2021-05-07 13:32:50|83756.2|83731.2|83759.6|83734.6|83759.6|83734.6|83753.1|83728.1|41
1620394380000|2021-05-07 13:33:00|83760.2|83735.2|83743|83718|83767.4|83735.2|83742.7|83711.5|40
1620394390000|2021-05-07 13:33:10|83743.5|83718.5|83743.4|83718.4|83788|83745.4|83743.4|83706.4|43
1620394400000|2021-05-07 13:33:20|83743.5|83718.5|83744|83694|83755.8|83718.5|83738.1|83689.3|42
1620394410000|2021-05-07 13:33:30|83744.4|83694.4|83752.5|83702.5|83759.9|83721.9|83735.5|83694.4|41
1620394420000|2021-05-07 13:33:40|83750.4|83700.4|83747.3|83697.3|83754.8|83715|83734.2|83696.3|40
1620394430000|2021-05-07 13:33:50|83748.2|83698.2|83732.6|83707.6|83750.1|83711|83729.8|83698.2|37
1620394440000|2021-05-07 13:34:00|83733.5|83708.5|83733.3|83708.3|83745.9|83708.6|83730.1|83695.9|40
1620394450000|2021-05-07 13:34:10|83733.5|83708.5|83744.1|83719.1|83761.4|83725.3|83730.9|83705.5|40
1620394460000|2021-05-07 13:34:20|83741.7|83716.7|83740.5|83715.5|83755.5|83716.7|83737.5|83701.9|38
1620394470000|2021-05-07 13:34:30|83740.2|83715.2|83743.2|83718.2|83752|83720.1|83737|83699|36
1620394480000|2021-05-07 13:34:40|83741.7|83716.7|83747.5|83722.5|83762.7|83725.2|83739.1|83711.9|43
1620394490000|2021-05-07 13:34:50|83748|83723|83751.2|83726.2|83765|83730.3|83748|83715|40
1620394500000|2021-05-07 13:35:00|83763.1|83713.1|83747.1|83722.1|83763.1|83725.3|83745.4|83710.1|41
1620394510000|2021-05-07 13:35:10|83748|83723|83736.5|83711.5|83748.1|83723.1|83731.4|83706.4|40
1620394520000|2021-05-07 13:35:20|83735.8|83710.8|83743.2|83718.2|83743.8|83718.8|83734.9|83709.9|39
1620394530000|2021-05-07 13:35:30|83740.9|83715.9|83737.1|83712.1|83749|83724|83736.3|83711.3|38
1620394540000|2021-05-07 13:35:40|83737.4|83712.4|83748.9|83723.9|83752.6|83727.6|83733.6|83708.6|39
1620394550000|2021-05-07 13:35:50|83748.7|83723.7|83744.8|83719.8|83748.7|83723.7|83741.6|83716.6|40
1620394560000|2021-05-07 13:36:00|83744.6|83719.6|83739.5|83714.5|83744.6|83719.6|83736.4|83711.4|35
1620394570000|2021-05-07 13:36:10|83740|83715|83736.4|83711.4|83740.3|83715.3|83733.5|83708.5|39
1620394580000|2021-05-07 13:36:20|83737.6|83712.6|83728.8|83703.8|83737.6|83712.6|83721.1|83696.1|37
1620394590000|2021-05-07 13:36:30|83729|83704|83721.5|83696.5|83729.4|83704.4|83719.8|83694.8|42
1620394600000|2021-05-07 13:36:40|83720.7|83695.7|83723|83698|83723|83698|83717|83692|43
1620394610000|2021-05-07 13:36:50|83722.9|83697.9|83733.8|83708.8|83733.8|83708.8|83721.7|83696.7|36
1620394620000|2021-05-07 13:37:00|83733.2|83708.2|83733.1|83708.1|83741.5|83716.5|83731.6|83706.6|41
1620394630000|2021-05-07 13:37:10|83733.3|83708.3|83723|83698|83733.3|83708.3|83721.4|83696.4|37
1620394640000|2021-05-07 13:37:20|83722.7|83697.7|83719.2|83694.2|83723.6|83698.6|83715.7|83690.7|36
1620394650000|2021-05-07 13:37:30|83719.1|83694.1|83712.6|83687.6|83720|83695|83708.9|83683.9|36
1620394660000|2021-05-07 13:37:40|83712.9|83687.9|83707.3|83682.3|83713.7|83688.7|83705.5|83680.5|36
1620394670000|2021-05-07 13:37:50|83706.8|83681.8|83700.6|83675.6|83707|83682|83698.1|83673.1|38
1620394680000|2021-05-07 13:38:00|83700.2|83675.2|83696.8|83671.8|83701.4|83676.4|83696.6|83671.6|36
1620394690000|2021-05-07 13:38:10|83696.7|83671.7|83691|83666|83697.8|83672.8|83691|83666|28
1620394700000|2021-05-07 13:38:20|83692.6|83667.6|83689.2|83664.2|83693.1|83668.1|83680|83655|40
1620394710000|2021-05-07 13:38:30|83688.7|83663.7|83695.3|83670.3|83698.1|83673.1|83687.8|83662.8|41
1620394720000|2021-05-07 13:38:40|83694.1|83669.1|83692.1|83667.1|83696.8|83671.8|83690.3|83665.3|41
1620394730000|2021-05-07 13:38:50|83698.5|83673.5|83692.2|83667.2|83698.6|83673.6|83689.2|83664.2|41
1620394740000|2021-05-07 13:39:00|83690.9|83665.9|83686.2|83661.2|83693.1|83668.1|83683.2|83658.2|42
1620394750000|2021-05-07 13:39:10|83687.6|83662.6|83685.9|83660.9|83690.6|83665.6|83684.6|83659.6|40
1620394760000|2021-05-07 13:39:20|83685.6|83660.6|83679|83654|83685.6|83660.6|83677|83652|33
1620394770000|2021-05-07 13:39:30|83678.9|83653.9|83674.5|83649.5|83680.6|83655.6|83674.5|83649.5|37
1620394780000|2021-05-07 13:39:40|83673.8|83648.8|83676.3|83651.3|83683.5|83658.5|83672.8|83647.8|42
1620394790000|2021-05-07 13:39:50|83678.5|83653.5|83679.9|83654.9|83681.2|83656.2|83677.8|83652.8|33
1620394800000|2021-05-07 13:40:00|83678.7|83653.7|83684.6|83659.6|83687.4|83662.4|83673.6|83648.6|41
1620394810000|2021-05-07 13:40:10|83685.4|83660.4|83670.8|83645.8|83692.1|83667.1|83670.2|83645.2|43
1620394820000|2021-05-07 13:40:20|83671.5|83646.5|83676.8|83651.8|83678|83653|83671.5|83646.5|37
1620394830000|2021-05-07 13:40:30|83677.8|83652.8|83695|83670|83696.7|83671.7|83677.8|83652.8|38
1620394840000|2021-05-07 13:40:40|83694.7|83669.7|83704.3|83679.3|83723.5|83688.5|83694|83669|41
1620394850000|2021-05-07 13:40:50|83704|83679|83729.4|83704.4|83729.4|83704.4|83701.3|83676.3|42
1620394860000|2021-05-07 13:41:00|83733.9|83708.9|83746.8|83721.8|83747.3|83722.3|83731.4|83706.4|44
1620394870000|2021-05-07 13:41:10|83749.1|83724.1|83749|83724|83761.2|83736.2|83747.9|83722.9|40
1620394880000|2021-05-07 13:41:20|83750.4|83725.4|83723|83698|83755.8|83730.8|83723|83698|42
1620394890000|2021-05-07 13:41:30|83725.5|83700.5|83706|83681|83732.9|83707.9|83705.1|83680.1|41
1620394900000|2021-05-07 13:41:40|83705.8|83680.8|83686.5|83661.5|83707.7|83680.8|83686.5|83657.4|44
1620394910000|2021-05-07 13:41:50|83684.1|83659.1|83680.5|83655.5|83685.2|83660.2|83677.5|83652.5|43
1620394920000|2021-05-07 13:42:00|83681.8|83656.8|83697.7|83672.7|83712|83677.2|83680|83655|40
1620394930000|2021-05-07 13:42:10|83698|83673|83687.5|83662.5|83710.6|83677.6|83686.1|83660.6|42
1620394940000|2021-05-07 13:42:20|83687.4|83662.4|83680.5|83655.5|83688.5|83663.5|83679|83654|39
1620394950000|2021-05-07 13:42:30|83680.7|83655.7|83695.1|83645.1|83696.7|83657.3|83676.6|83644.4|41
1620394960000|2021-05-07 13:42:40|83697.1|83647.1|83685.4|83660.4|83700.4|83663.6|83684.6|83645.8|43
1620394970000|2021-05-07 13:42:50|83684.6|83659.6|83687.7|83662.7|83689.7|83664.7|83684.1|83659.1|33
1620394980000|2021-05-07 13:43:00|83687.8|83662.8|83683.9|83658.9|83688.5|83663.5|83682.3|83657.3|34
1620394990000|2021-05-07 13:43:10|83683.5|83658.5|83667.8|83642.8|83684.4|83659.4|83667.8|83642.8|38
1620395000000|2021-05-07 13:43:20|83668.7|83643.7|83670|83645|83670.1|83645.1|83667|83642|41
1620395010000|2021-05-07 13:43:30|83669.6|83644.6|83652.4|83627.4|83670.1|83645.1|83651.4|83626.4|44
1620395020000|2021-05-07 13:43:40|83652.2|83627.2|83638.7|83613.7|83660.1|83635.1|83638.7|83613.7|39
1620395030000|2021-05-07 13:43:50|83637.2|83612.2|83639|83614|83654.5|83619.2|83636.4|83604.5|38
1620395040000|2021-05-07 13:44:00|83640.2|83615.2|83651.4|83626.4|83653.6|83627.8|83636|83603.4|42
1620395050000|2021-05-07 13:44:10|83652.7|83627.7|83640.9|83615.9|83652.8|83627.8|83637.9|83612.9|40
1620395060000|2021-05-07 13:44:20|83642.3|83617.3|83649|83624|83653.8|83626.6|83638.9|83603.8|41
1620395070000|2021-05-07 13:44:30|83649.3|83624.3|83635.3|83610.3|83660.2|83624.3|83634.7|83607.2|35
1620395080000|2021-05-07 13:44:40|83637.6|83612.6|83643.2|83618.2|83650.6|83620.4|83634.2|83598.5|38
1620395090000|2021-05-07 13:44:50|83643|83618|83639.5|83614.5|83650.6|83619.5|83636.5|83600.6|41
1620395100000|2021-05-07 13:45:00|83640.1|83615.1|83643|83618|83645.8|83620.8|83635.3|83610.3|41
1620395110000|2021-05-07 13:45:10|83645.3|83620.3|83671.6|83646.6|83672.7|83647.7|83640.4|83611.2|45
1620395120000|2021-05-07 13:45:20|83671.2|83646.2|83654.3|83629.3|83673.5|83648.5|83652.6|83627.6|37
1620395130000|2021-05-07 13:45:30|83653.7|83628.7|83661|83636|83678.7|83653.7|83653.6|83628.6|41
1620395140000|2021-05-07 13:45:40|83658.3|83633.3|83658.5|83633.5|83661|83636|83649.9|83624.9|40
1620395150000|2021-05-07 13:45:50|83658.8|83633.8|83655.6|83630.6|83660.4|83635.4|83651.7|83626.7|37
1620395160000|2021-05-07 13:46:00|83655.5|83630.5|83626.8|83601.8|83655.5|83630.5|83624.2|83599.2|39
1620395170000|2021-05-07 13:46:10|83626.7|83601.7|83586.7|83561.7|83627.1|83602.1|83586.7|83561.7|42
1620395180000|2021-05-07 13:46:20|83585.9|83560.9|83594.1|83569.1|83594.5|83569.5|83585.9|83560.9|38
1620395190000|2021-05-07 13:46:30|83594.5|83569.5|83605.7|83580.7|83615.4|83590.4|83592.3|83567.3|44
1620395200000|2021-05-07 13:46:40|83606.5|83581.5|83593.4|83568.4|83606.6|83581.6|83589.2|83564.2|39
1620395210000|2021-05-07 13:46:50|83593.8|83568.8|83576|83551|83600.8|83575.8|83573.7|83541.5|41
1620395220000|2021-05-07 13:47:00|83577|83552|83567.7|83542.7|83595|83558|83566.1|83541.1|42
1620395230000|2021-05-07 13:47:10|83567.9|83542.9|83567.7|83542.7|83570.9|83545.9|83562.5|83537.5|41
1620395240000|2021-05-07 13:47:20|83567.1|83542.1|83559|83534|83569.6|83544.6|83556.6|83531.6|33
1620395250000|2021-05-07 13:47:30|83557.1|83532.1|83552.8|83527.8|83558.5|83533.5|83547.9|83522.9|42
1620395260000|2021-05-07 13:47:40|83552.3|83527.3|83569.7|83544.7|83570.1|83545.1|83552.3|83527.3|42
1620395270000|2021-05-07 13:47:50|83569.1|83544.1|83565.1|83540.1|83573.9|83548.9|83560.5|83535.5|42
1620395280000|2021-05-07 13:48:00|83565.2|83540.2|83549.8|83524.8|83565.2|83540.2|83549|83524|38
1620395290000|2021-05-07 13:48:10|83550|83525|83550.1|83525.1|83553.6|83528.6|83545.6|83520.6|35
1620395300000|2021-05-07 13:48:20|83549.4|83524.4|83551.2|83526.2|83551.2|83526.2|83546.7|83521.7|33
1620395310000|2021-05-07 13:48:30|83549.3|83524.3|83559.6|83534.6|83561.8|83536.8|83545.4|83520.4|35
1620395320000|2021-05-07 13:48:40|83560|83535|83558.8|83533.8|83560|83535|83551|83526|40
1620395330000|2021-05-07 13:48:50|83561.9|83536.9|83549.4|83524.4|83568.8|83543.8|83549|83524|42
1620395340000|2021-05-07 13:49:00|83545.6|83520.6|83548.7|83523.7|83549.6|83524.6|83537.8|83512.8|41
1620395350000|2021-05-07 13:49:10|83547.4|83522.4|83539.1|83514.1|83547.4|83522.4|83536.5|83511.5|37
1620395360000|2021-05-07 13:49:20|83539.2|83514.2|83521.5|83496.5|83539.2|83514.2|83521.5|83496.5|38
1620395370000|2021-05-07 13:49:30|83521.2|83496.2|83520.5|83495.5|83523.9|83498.9|83516.8|83491.8|39
1620395380000|2021-05-07 13:49:40|83521.2|83496.2|83521.9|83496.9|83526.2|83501.2|83518.4|83493.4|42
1620395390000|2021-05-07 13:49:50|83521.5|83496.5|83522.6|83497.6|83526.2|83501.2|83520.4|83495.4|38
1620395400000|2021-05-07 13:50:00|83521.6|83496.6|83530.3|83505.3|83531.5|83506.5|83521|83496|38
1620395410000|2021-05-07 13:50:10|83528.3|83503.3|83512.4|83487.4|83529|83504|83512.3|83487.3|39
1620395420000|2021-05-07 13:50:20|83512.3|83487.3|83520.3|83495.3|83521.5|83496.5|83510.7|83485.7|40
1620395430000|2021-05-07 13:50:30|83519.7|83494.7|83519.8|83494.8|83523.6|83498.6|83516.1|83491.1|32
1620395440000|2021-05-07 13:50:40|83521.7|83496.7|83518.2|83493.2|83521.7|83496.7|83511.4|83486.4|39
1620395450000|2021-05-07 13:50:50|83518.1|83493.1|83518.9|83493.9|83520.7|83495.7|83515.4|83490.4|36
1620395460000|2021-05-07 13:51:00|83518.7|83493.7|83534.6|83509.6|83534.6|83509.6|83518.7|83493.7|40
1620395470000|2021-05-07 13:51:10|83533.6|83508.6|83528.8|83503.8|83535.9|83510.9|83523.3|83498.3|42
1620395480000|2021-05-07 13:51:20|83529.2|83504.2|83535.1|83510.1|83537.2|83512.2|83527.7|83502.7|38
1620395490000|2021-05-07 13:51:30|83534.8|83509.8|83530.6|83505.6|83536.6|83511.6|83529.9|83504.9|36
1620395500000|2021-05-07 13:51:40|83529.9|83504.9|83518.5|83493.5|83530.2|83505.2|83517.8|83492.8|41
1620395510000|2021-05-07 13:51:50|83518|83493|83510.6|83485.6|83518.7|83493.7|83510.6|83485.6|37
1620395520000|2021-05-07 13:52:00|83510.3|83485.3|83512|83487|83519.7|83494.7|83510.3|83485.3|44
1620395530000|2021-05-07 13:52:10|83513.1|83488.1|83516.8|83491.8|83528.1|83503.1|83513.1|83488.1|40
1620395540000|2021-05-07 13:52:20|83516.1|83491.1|83524.7|83499.7|83526.1|83501.1|83514.4|83489.4|42
1620395550000|2021-05-07 13:52:30|83525|83500|83530.5|83505.5|83531.6|83506.6|83517.6|83492.6|37
1620395560000|2021-05-07 13:52:40|83530.2|83505.2|83531.3|83506.3|83532.5|83507.5|83525.4|83500.4|39
1620395570000|2021-05-07 13:52:50|83529.8|83504.8|83523.7|83498.7|83530.9|83505.9|83522.4|83497.4|41
1620395580000|2021-05-07 13:53:00|83523.5|83498.5|83514|83489|83528|83503|83514|83489|41
1620395590000|2021-05-07 13:53:10|83513.5|83488.5|83524.3|83499.3|83524.8|83499.8|83511.1|83486.1|40
1620395600000|2021-05-07 13:53:20|83525.1|83500.1|83531.5|83506.5|83531.8|83506.8|83524.2|83499.2|35
1620395610000|2021-05-07 13:53:30|83532.7|83507.7|83523.5|83498.5|83541.5|83516.5|83523.5|83498.5|42
1620395620000|2021-05-07 13:53:40|83522.9|83497.9|83514|83489|83523.9|83498.9|83505.5|83480.5|40
1620395630000|2021-05-07 13:53:50|83513.3|83488.3|83508.3|83483.3|83525.2|83500.2|83508.3|83483.3|39
1620395640000|2021-05-07 13:54:00|83508.4|83483.4|83512.8|83487.8|83515.7|83490.7|83504.9|83479.9|39
1620395650000|2021-05-07 13:54:10|83512|83487|83524.1|83499.1|83525.5|83500.5|83510.6|83485.6|35
1620395660000|2021-05-07 13:54:20|83524.3|83499.3|83535.6|83510.6|83535.6|83510.6|83524.3|83499.3|37
1620395670000|2021-05-07 13:54:30|83535.4|83510.4|83542.3|83517.3|83542.3|83517.3|83534.3|83509.3|41
1620395680000|2021-05-07 13:54:40|83549|83524|83559.6|83534.6|83561.5|83536.5|83545.6|83520.6|42
1620395690000|2021-05-07 13:54:50|83558.6|83533.6|83556.5|83531.5|83568.7|83543.7|83556.5|83531.5|42
1620395700000|2021-05-07 13:55:00|83555.6|83530.6|83542|83517|83558.8|83533.8|83538.1|83513.1|35
1620395710000|2021-05-07 13:55:10|83546|83521|83550.9|83525.9|83551.7|83526.7|83546|83521|40
1620395720000|2021-05-07 13:55:20|83550.8|83525.8|83555.3|83530.3|83566.2|83541.2|83550.8|83525.8|36
1620395730000|2021-05-07 13:55:30|83553.5|83528.5|83547.3|83522.3|83554|83529|83542.9|83517.9|35
1620395740000|2021-05-07 13:55:40|83547.1|83522.1|83539.6|83514.6|83547.1|83522.1|83524.4|83499.4|41
1620395750000|2021-05-07 13:55:50|83539.8|83514.8|83534.9|83509.9|83539.8|83514.8|83529.1|83504.1|39
1620395760000|2021-05-07 13:56:00|83535|83510|83527|83502|83535|83510|83526.7|83501.7|32
1620395770000|2021-05-07 13:56:10|83526.8|83501.8|83533|83508|83533|83508|83523.7|83498.7|33
1620395780000|2021-05-07 13:56:20|83532.9|83507.9|83541.3|83516.3|83541.3|83516.3|83532.9|83507.9|29
1620395790000|2021-05-07 13:56:30|83540.2|83515.2|83545.3|83520.3|83555|83530|83538.5|83513.5|40
1620395800000|2021-05-07 13:56:40|83546.4|83521.4|83531.7|83506.7|83546.4|83521.4|83531.7|83506.7|36
1620395810000|2021-05-07 13:56:50|83530.1|83505.1|83537|83512|83537|83512|83524.9|83499.9|36
1620395820000|2021-05-07 13:57:00|83537.3|83512.3|83538|83513|83540.6|83515.6|83534.4|83509.4|32
1620395830000|2021-05-07 13:57:10|83538.7|83513.7|83534.8|83509.8|83546|83521|83534.8|83509.8|41
1620395840000|2021-05-07 13:57:20|83534.9|83509.9|83541.9|83516.9|83543.9|83518.9|83534.2|83509.2|41
1620395850000|2021-05-07 13:57:30|83540.6|83515.6|83536.6|83511.6|83540.6|83515.6|83534.5|83509.5|34
1620395860000|2021-05-07 13:57:40|83536|83511|83517.1|83492.1|83536.1|83511.1|83515.4|83490.4|40
1620395870000|2021-05-07 13:57:50|83516|83491|83526.9|83501.9|83528|83503|83512.8|83487.8|38
1620395880000|2021-05-07 13:58:00|83527.2|83502.2|83526.2|83501.2|83527.8|83502.8|83520.5|83495.5|40
1620395890000|2021-05-07 13:58:10|83527.3|83502.3|83518.4|83493.4|83528|83503|83518.4|83493.4|37
1620395900000|2021-05-07 13:58:20|83516.4|83491.4|83516.2|83491.2|83518.2|83493.2|83514.1|83489.1|37
1620395910000|2021-05-07 13:58:30|83516.5|83491.5|83508.2|83483.2|83516.5|83491.5|83507.9|83482.9|34
1620395920000|2021-05-07 13:58:40|83508.5|83483.5|83514.3|83489.3|83514.7|83489.7|83506.2|83481.2|34
1620395930000|2021-05-07 13:58:50|83514.1|83489.1|83514|83489|83514.7|83489.7|83512.3|83487.3|31
1620395940000|2021-05-07 13:59:00|83513.5|83488.5|83516.6|83491.6|83517.4|83492.4|83509.4|83484.4|39
1620395950000|2021-05-07 13:59:10|83516.9|83491.9|83528.3|83503.3|83529.9|83504.9|83516.5|83491.5|38
1620395960000|2021-05-07 13:59:20|83528.9|83503.9|83525.6|83500.6|83529.5|83504.5|83521.3|83496.3|37
1620395970000|2021-05-07 13:59:30|83525.9|83500.9|83519.4|83494.4|83526.4|83501.4|83519.2|83494.2|39
1620395980000|2021-05-07 13:59:40|83518.9|83493.9|83515.6|83490.6|83519.4|83494.4|83513.1|83488.1|41
1620395990000|2021-05-07 13:59:50|83516.2|83491.2|83530.9|83480.9|83532|83494.2|83515.9|83478.5|36
1620396000000|2021-05-07 14:00:00|83518.2|83493.2|83519|83494|83519.3|83494.3|83515.7|83490.7|34
1620396010000|2021-05-07 14:00:10|83518.6|83493.6|83517.3|83492.3|83534.7|83495.6|83513.5|83482.7|36
1620396020000|2021-05-07 14:00:20|83517.5|83492.5|83516.8|83491.8|83517.8|83492.8|83515.3|83490.3|35
1620396030000|2021-05-07 14:00:30|83516.3|83491.3|83513.2|83488.2|83516.8|83491.8|83513.2|83488.2|36
1620396040000|2021-05-07 14:00:40|83512.9|83487.9|83502.5|83477.5|83513.5|83488.5|83498.7|83473.7|40
1620396050000|2021-05-07 14:00:50|83501.9|83476.9|83505.2|83480.2|83508|83483|83501.3|83476.3|39
1620396060000|2021-05-07 14:01:00|83505|83480|83512.9|83487.9|83515.6|83490.6|83504.5|83479.5|44
1620396070000|2021-05-07 14:01:10|83513.1|83488.1|83511.8|83486.8|83513.1|83488.1|83508.2|83483.2|36
1620396080000|2021-05-07 14:01:20|83511.6|83486.6|83509.2|83484.2|83516.1|83491.1|83508.4|83483.4|37
1620396090000|2021-05-07 14:01:30|83509.1|83484.1|83521.8|83496.8|83523.3|83498.3|83507.6|83482.6|40
1620396100000|2021-05-07 14:01:40|83521.4|83496.4|83529.2|83504.2|83529.2|83504.2|83521.4|83496.4|32
1620396110000|2021-05-07 14:01:50|83529.5|83504.5|83525.9|83500.9|83533.3|83508.3|83520.4|83495.4|39
1620396120000|2021-05-07 14:02:00|83526|83501|83515.8|83490.8|83528|83503|83513.6|83488.6|43
1620396130000|2021-05-07 14:02:10|83516.6|83491.6|83513.7|83488.7|83527.6|83492|83510.1|83474.5|40
1620396140000|2021-05-07 14:02:20|83514.5|83489.5|83509.8|83484.8|83516.5|83491.5|83509.8|83484.8|36
1620396150000|2021-05-07 14:02:30|83510.3|83485.3|83517|83467|83520.8|83487.8|83504.2|83466.2|38
1620396160000|2021-05-07 14:02:40|83515.4|83465.4|83504.4|83479.4|83523.2|83485.8|83500.9|83465.4|38
1620396170000|2021-05-07 14:02:50|83504.7|83479.7|83493.5|83468.5|83506.1|83481.1|83488.5|83463.5|35
1620396180000|2021-05-07 14:03:00|83493.2|83468.2|83471.8|83446.8|83493.2|83468.2|83471.8|83446.8|41
1620396190000|2021-05-07 14:03:10|83472.5|83447.5|83486.1|83461.1|83489.3|83464.3|83472.5|83447.5|41
1620396200000|2021-05-07 14:03:20|83485.9|83460.9|83487.6|83462.6|83497.2|83472.2|83484.9|83459.9|33
1620396210000|2021-05-07 14:03:30|83486.5|83461.5|83502.5|83452.5|83502.5|83465.3|83485.1|83448.3|39
1620396220000|2021-05-07 14:03:40|83501.8|83451.8|83498|83448|83501.8|83464.9|83484.3|83448|39
1620396230000|2021-05-07 14:03:50|83497.3|83447.3|83477.3|83452.3|83497.8|83460.2|83475.2|83447.3|41
1620396240000|2021-05-07 14:04:00|83475.8|83450.8|83486.4|83461.4|83487.4|83462.4|83475.8|83450.8|39
1620396250000|2021-05-07 14:04:10|83487.1|83462.1|83481.8|83456.8|83489.2|83464.2|83476.1|83451.1|36
1620396260000|2021-05-07 14:04:20|83475.5|83450.5|83469.8|83444.8|83484.5|83459.5|83469.3|83444.3|44
1620396270000|2021-05-07 14:04:30|83469.7|83444.7|83475.8|83450.8|83484.8|83459.8|83466.7|83441.7|43
1620396280000|2021-05-07 14:04:40|83475.9|83450.9|83465.1|83440.1|83475.9|83450.9|83463.5|83438.5|34
1620396290000|2021-05-07 14:04:50|83465.4|83440.4|83477.3|83452.3|83486.9|83461.9|83463.3|83438.3|39
1620396300000|2021-05-07 14:05:00|83478.4|83453.4|83485.5|83460.5|83486.1|83461.1|83476.7|83451.7|36
1620396310000|2021-05-07 14:05:10|83485|83460|83488.8|83463.8|83491.3|83466.3|83484.6|83459.6|33
1620396320000|2021-05-07 14:05:20|83488.9|83463.9|83486.5|83461.5|83488.9|83463.9|83481.1|83456.1|28
1620396330000|2021-05-07 14:05:30|83487.6|83462.6|83484.4|83459.4|83491.1|83466.1|83484.2|83459.2|34
1620396340000|2021-05-07 14:05:40|83483.9|83458.9|83477.5|83452.5|83484.2|83459.2|83477.4|83452.4|30
1620396350000|2021-05-07 14:05:50|83477.7|83452.7|83476.3|83451.3|83478.3|83453.3|83476.3|83451.3|19
1620396360000|2021-05-07 14:06:00|83474.1|83449.1|83448.5|83423.5|83474.1|83449.1|83445.2|83420.2|37
1620396370000|2021-05-07 14:06:10|83448.1|83423.1|83448.5|83423.5|83452.5|83427.5|83445.6|83420.6|34
1620396380000|2021-05-07 14:06:20|83447.6|83422.6|83464.5|83439.5|83470.1|83439.8|83447.6|83420.1|35
1620396390000|2021-05-07 14:06:30|83463.6|83438.6|83468|83443|83468.9|83443.9|83463.6|83438.6|33
1620396400000|2021-05-07 14:06:40|83467.6|83442.6|83452.5|83427.5|83467.6|83442.6|83452.3|83427.3|41
1620396410000|2021-05-07 14:06:50|83450.7|83425.7|83463.9|83438.9|83465.7|83440.7|83445.9|83420.9|36
1620396420000|2021-05-07 14:07:00|83464.6|83439.6|83453.3|83428.3|83464.7|83439.7|83451.7|83426.7|39
1620396430000|2021-05-07 14:07:10|83453.4|83428.4|83452.9|83427.9|83454.9|83429.9|83450.2|83425.2|33
1620396440000|2021-05-07 14:07:20|83452.8|83427.8|83453.9|83428.9|83457|83432|83452.2|83427.2|33
1620396450000|2021-05-07 14:07:30|83453.6|83428.6|83442.7|83417.7|83453.6|83428.6|83442.6|83417.6|25
1620396460000|2021-05-07 14:07:40|83442.8|83417.8|83429.1|83404.1|83443.6|83418.6|83429.1|83404.1|36
1620396470000|2021-05-07 14:07:50|83429|83404|83425.7|83400.7|83429.6|83404.6|83421.5|83396.5|41
1620396480000|2021-05-07 14:08:00|83426.3|83401.3|83418.9|83393.9|83435|83404|83418.9|83382.9|39
1620396490000|2021-05-07 14:08:10|83417.6|83392.6|83423.6|83373.6|83423.6|83392.6|83408.7|83372|37
1620396500000|2021-05-07 14:08:20|83423.1|83373.1|83422.4|83397.4|83429.1|83397.5|83414.8|83373.1|39
1620396510000|2021-05-07 14:08:30|83424.6|83399.6|83414.6|83389.6|83438.1|83401.3|83412.3|83379.1|40
1620396520000|2021-05-07 14:08:40|83412.3|83387.3|83423|83398|83431.1|83400.1|83412.3|83373.9|39
1620396530000|2021-05-07 14:08:50|83422.8|83397.8|83416.9|83391.9|83422.8|83397.8|83416.1|83391.1|37
1620396540000|2021-05-07 14:09:00|83416.4|83391.4|83412.3|83387.3|83416.9|83391.9|83410.4|83385.4|30
1620396550000|2021-05-07 14:09:10|83412.5|83387.5|83424|83374|83426.9|83389.9|83408.2|83374|35
1620396560000|2021-05-07 14:09:20|83424.3|83374.3|83406.2|83381.2|83424.3|83388|83405.9|83372.6|39
1620396570000|2021-05-07 14:09:30|83406|83381|83413.4|83388.4|83414.4|83389.4|83404.9|83379.9|40
1620396580000|2021-05-07 14:09:40|83414.1|83389.1|83416.2|83391.2|83418.5|83393.5|83413.2|83388.2|36
1620396590000|2021-05-07 14:09:50|83416.9|83391.9|83413|83388|83416.9|83391.9|83412.9|83387.9|36
1620396600000|2021-05-07 14:10:00|83412|83387|83422.1|83397.1|83422.9|83397.9|83410|83385|41
1620396610000|2021-05-07 14:10:10|83422|83397|83424.2|83399.2|83426.1|83401.1|83418|83393|34
1620396620000|2021-05-07 14:10:20|83424.3|83399.3|83427|83402|83428.7|83403.7|83423.8|83398.8|32
1620396630000|2021-05-07 14:10:30|83426.4|83401.4|83419.7|83394.7|83426.8|83401.8|83419.4|83394.4|33
1620396640000|2021-05-07 14:10:40|83419.3|83394.3|83415.5|83390.5|83419.9|83394.9|83414.9|83389.9|38
1620396650000|2021-05-07 14:10:50|83415.7|83390.7|83416|83391|83431.4|83406.4|83415.7|83390.7|39
1620396660000|2021-05-07 14:11:00|83414.7|83389.7|83403.8|83378.8|83414.7|83389.7|83403.7|83378.7|37
1620396670000|2021-05-07 14:11:10|83404|83379|83404.7|83379.7|83405.3|83380.3|83402.8|83377.8|32
1620396680000|2021-05-07 14:11:20|83404.5|83379.5|83405.3|83380.3|83417.4|83380.7|83403.9|83367.2|34
1620396690000|2021-05-07 14:11:30|83405.2|83380.2|83407.8|83382.8|83408.9|83383.9|83404.8|83379.8|30
1620396700000|2021-05-07 14:11:40|83407.6|83382.6|83403.6|83378.6|83408.4|83383.4|83400|83375|35
1620396710000|2021-05-07 14:11:50|83402.7|83377.7|83389.3|83364.3|83406.8|83377.7|83388.7|83356.8|43
1620396720000|2021-05-07 14:12:00|83389.9|83364.9|83400.8|83375.8|83404.1|83379.1|83389.9|83364.9|39
1620396730000|2021-05-07 14:12:10|83400.1|83375.1|83415|83390|83416.1|83391.1|83394.5|83369.5|40
1620396740000|2021-05-07 14:12:20|83417|83392|83411.9|83386.9|83424.3|83399.3|83411.1|83386.1|37
1620396750000|2021-05-07 14:12:30|83411.6|83386.6|83396.3|83371.3|83423.6|83387|83394.5|83369.5|35
1620396760000|2021-05-07 14:12:40|83395.9|83370.9|83397.9|83372.9|83410.5|83376.1|83394.6|83358.4|39
1620396770000|2021-05-07 14:12:50|83397.5|83372.5|83399.2|83374.2|83402.2|83377.2|83396.4|83371.4|38
1620396780000|2021-05-07 14:13:00|83397.3|83372.3|83430.6|83380.6|83431.2|83394.9|83397.3|83361.3|38
1620396790000|2021-05-07 14:13:10|83429|83379|83423.3|83398.3|83435.1|83401.7|83419.8|83379|34
1620396800000|2021-05-07 14:13:20|83423.2|83398.2|83418.3|83393.3|83433.8|83399.8|83408.3|83370.9|40
1620396810000|2021-05-07 14:13:30|83428.9|83378.9|83414.8|83389.8|83428.9|83392.7|83414.3|83374.5|36
1620396820000|2021-05-07 14:13:40|83414.1|83389.1|83410.7|83385.7|83414.5|83389.5|83408.4|83383.4|35
1620396830000|2021-05-07 14:13:50|83410.2|83385.2|83430.6|83380.6|83430.9|83397.5|83409.1|83373.3|42
1620396840000|2021-05-07 14:14:00|83432.7|83382.7|83418.4|83393.4|83437.2|83400.4|83417.8|83378.8|40
1620396850000|2021-05-07 14:14:10|83418.3|83393.3|83419.6|83394.6|83433.3|83396.6|83410.1|83371.7|42
1620396860000|2021-05-07 14:14:20|83419.5|83394.5|83414.2|83389.2|83430.3|83395.1|83414.2|83377.7|34
1620396870000|2021-05-07 14:14:30|83416.1|83391.1|83411.6|83386.6|83427.1|83393.3|83411.6|83376.4|36
1620396880000|2021-05-07 14:14:40|83411.9|83386.9|83400.1|83375.1|83411.9|83386.9|83400.1|83375.1|32
1620396890000|2021-05-07 14:14:50|83399.7|83374.7|83418.1|83393.1|83430.5|83393.3|83399.7|83370.8|38
1620396900000|2021-05-07 14:15:00|83419.3|83394.3|83400.3|83375.3|83419.3|83394.3|83399.1|83360.2|40
1620396910000|2021-05-07 14:15:10|83401.2|83376.2|83403.4|83378.4|83415.7|83380.7|83398.5|83360.8|37
1620396920000|2021-05-07 14:15:20|83405.5|83380.5|83389.7|83364.7|83406.3|83381.3|83388.6|83363.6|35
1620396930000|2021-05-07 14:15:30|83389.6|83364.6|83388.8|83363.8|83391.5|83366.5|83387.9|83362.9|34
1620396940000|2021-05-07 14:15:40|83389.4|83364.4|83397.6|83372.6|83411.6|83373.9|83389.4|83356.3|39
1620396950000|2021-05-07 14:15:50|83396.3|83371.3|83407|83382|83418.9|83385.1|83393.8|83359.5|38
1620396960000|2021-05-07 14:16:00|83405.7|83380.7|83401.1|83376.1|83420.1|83383|83401.1|83370|35
1620396970000|2021-05-07 14:16:10|83398.5|83373.5|83380.8|83355.8|83402.5|83375.1|83380.8|83350.3|40
1620396980000|2021-05-07 14:16:20|83381|83356|83371.4|83346.4|83381|83356|83368.9|83343.9|39
1620396990000|2021-05-07 14:16:30|83370.8|83345.8|83386.4|83361.4|83399.1|83361.6|83369.6|83344.6|39
1620397000000|2021-05-07 14:16:40|83386.7|83361.7|83387.2|83362.2|83399.4|83362.2|83380|83347.8|35
1620397010000|2021-05-07 14:16:50|83387.6|83362.6|83382.1|83357.1|83388.6|83363.6|83381.2|83356.2|38
1620397020000|2021-05-07 14:17:00|83381.8|83356.8|83365.2|83340.2|83394.6|83359.3|83365.1|83340.1|40
1620397030000|2021-05-07 14:17:10|83365.3|83340.3|83369.4|83344.4|83382.5|83344.4|83365|83330.9|36
1620397040000|2021-05-07 14:17:20|83369.3|83344.3|83375.9|83350.9|83376.4|83351.4|83365.7|83340.7|37
1620397050000|2021-05-07 14:17:30|83375.2|83350.2|83371.6|83346.6|83376.1|83351.1|83371.6|83346.6|33
1620397060000|2021-05-07 14:17:40|83370.1|83345.1|83363.3|83338.3|83370.1|83345.1|83363.3|83338.3|39
1620397070000|2021-05-07 14:17:50|83363.2|83338.2|83359.2|83334.2|83364.6|83339.6|83359|83334|34
1620397080000|2021-05-07 14:18:00|83360.2|83335.2|83356.9|83331.9|83360.2|83335.2|83354.1|83329.1|34
1620397090000|2021-05-07 14:18:10|83356.7|83331.7|83358|83333|83362|83337|83355.6|83330.6|38
1620397100000|2021-05-07 14:18:20|83357.1|83332.1|83357|83332|83359.3|83334.3|83355.4|83330.4|30
1620397110000|2021-05-07 14:18:30|83357.8|83332.8|83353.1|83328.1|83359|83334|83350.4|83325.4|33
1620397120000|2021-05-07 14:18:40|83353.4|83328.4|83354.6|83329.6|83356.3|83331.3|83353.4|83328.4|31
1620397130000|2021-05-07 14:18:50|83353.9|83328.9|83350.4|83325.4|83354.3|83329.3|83349|83324|37
1620397140000|2021-05-07 14:19:00|83350.6|83325.6|83350.8|83325.8|83351.4|83326.4|83349.9|83324.9|23
1620397150000|2021-05-07 14:19:10|83350.7|83325.7|83355.3|83330.3|83355.7|83330.7|83350.2|83325.2|29
1620397160000|2021-05-07 14:19:20|83353.9|83328.9|83338.8|83313.8|83355.3|83330.3|83338.8|83303.4|38
1620397170000|2021-05-07 14:19:30|83337.6|83312.6|83335.8|83310.8|83342.5|83317.5|83335.4|83310.4|34
1620397180000|2021-05-07 14:19:40|83339.5|83314.5|83364.3|83314.3|83364.3|83326.4|83337.4|83312.4|33
1620397190000|2021-05-07 14:19:50|83364|83314|83350.2|83325.2|83364.7|83327|83346.5|83312.6|36
1620397200000|2021-05-07 14:20:00|83350.8|83325.8|83332.7|83307.7|83360|83330.5|83332.7|83307.7|38
1620397210000|2021-05-07 14:20:10|83332.9|83307.9|83336.4|83286.4|83336.7|83308.1|83322.8|83286.2|36
1620397220000|2021-05-07 14:20:20|83336.5|83286.5|83326.4|83301.4|83338.1|83301.4|83321.4|83283.5|36
1620397230000|2021-05-07 14:20:30|83324.6|83299.6|83316.1|83291.1|83331.8|83300|83316|83279|33
1620397240000|2021-05-07 14:20:40|83316.4|83291.4|83338|83288|83338.1|83296.9|83304.3|83267|42
1620397250000|2021-05-07 14:20:50|83338.9|83288.9|83311.7|83286.7|83343.5|83302.9|83311.7|83283.9|39
1620397260000|2021-05-07 14:21:00|83311.8|83286.8|83312.6|83262.6|83330.1|83289|83299.6|83257.6|40
1620397270000|2021-05-07 14:21:10|83312.8|83262.8|83326.5|83276.5|83327.1|83285.5|83310.5|83262.8|33
1620397280000|2021-05-07 14:21:20|83326.2|83276.2|83316.3|83266.3|83326.5|83287.1|83304.5|83266.3|31
1620397290000|2021-05-07 14:21:30|83317.1|83267.1|83308.8|83283.8|83322|83285.2|83303.3|83262.8|38
1620397300000|2021-05-07 14:21:40|83308.6|83283.6|83310.5|83285.5|83322.4|83285.5|83305.5|83268.5|32
1620397310000|2021-05-07 14:21:50|83321.2|83271.2|83307.9|83282.9|83321.2|83283.5|83304|83266.8|39
1620397320000|2021-05-07 14:22:00|83308.7|83283.7|83307.7|83282.7|83321.4|83284.2|83307.2|83271.4|34
1620397330000|2021-05-07 14:22:10|83308|83283|83293.9|83243.9|83308.2|83283.2|83283.6|83243.9|33
1620397340000|2021-05-07 14:22:20|83294|83244|83282.9|83232.9|83294|83255.3|83263.9|83228.6|36
1620397350000|2021-05-07 14:22:30|83282.7|83232.7|83295.4|83245.4|83297.8|83257|83277.3|83231.1|32
1620397360000|2021-05-07 14:22:40|83295.3|83245.3|83290|83265|83297.4|83265.4|83283.4|83244|34
1620397370000|2021-05-07 14:22:50|83290.1|83265.1|83300.9|83250.9|83301.6|83265.5|83284.9|83250|39
1620397380000|2021-05-07 14:23:00|83301.6|83251.6|83286.2|83261.2|83301.6|83264.9|83282.9|83251.4|43
1620397390000|2021-05-07 14:23:10|83286.8|83261.8|83301.8|83276.8|83315.4|83278.6|83284.2|83254.4|38
1620397400000|2021-05-07 14:23:20|83302.8|83277.8|83301|83276|83316.9|83277.8|83300.6|83261.4|36
1620397410000|2021-05-07 14:23:30|83301.1|83276.1|83312.6|83262.6|83313.8|83279.5|83295.4|83256.5|40
1620397420000|2021-05-07 14:23:40|83312.7|83262.7|83298.4|83273.4|83317.2|83273.4|83296.3|83257.7|39
1620397430000|2021-05-07 14:23:50|83297.5|83272.5|83313.7|83263.7|83313.7|83277.8|83295|83263.7|38
1620397440000|2021-05-07 14:24:00|83302.8|83277.8|83314.1|83289.1|83314.1|83289.1|83302.8|83277.8|41
1620397450000|2021-05-07 14:24:10|83314|83289|83313.9|83288.9|83331.8|83293.1|83313.2|83279.5|32
1620397460000|2021-05-07 14:24:20|83315|83290|83309.9|83284.9|83321.6|83290|83304.2|83269|41
1620397470000|2021-05-07 14:24:30|83311.7|83286.7|83316.3|83291.3|83326.9|83295.2|83311.6|83275.9|42
1620397480000|2021-05-07 14:24:40|83317.8|83292.8|83327.4|83277.4|83330.7|83292.8|83315.1|83275.9|37
1620397490000|2021-05-07 14:24:50|83327.5|83277.5|83334.6|83284.6|83334.7|83296.5|83321.3|83277.4|37
1620397500000|2021-05-07 14:25:00|83334.8|83284.8|83316.2|83291.2|83334.8|83293.4|83312.2|83282.4|35
1620397510000|2021-05-07 14:25:10|83316.1|83291.1|83314.9|83289.9|83316.2|83291.2|83310.4|83285.4|33
1620397520000|2021-05-07 14:25:20|83314.5|83289.5|83316.3|83291.3|83332.3|83296.6|83313.2|83279|32
1620397530000|2021-05-07 14:25:30|83316.1|83291.1|83288.6|83263.6|83316.5|83291.5|83288.6|83252.4|42
1620397540000|2021-05-07 14:25:40|83288.2|83263.2|83283.9|83258.9|83296.7|83264.7|83282.8|83245.2|34
1620397550000|2021-05-07 14:25:50|83282.6|83257.6|83274.7|83249.7|83292.1|83257.6|83274.7|83242.1|36
1620397560000|2021-05-07 14:26:00|83275|83250|83273.5|83248.5|83291.1|83250.7|83268.3|83232.4|38
1620397570000|2021-05-07 14:26:10|83272.2|83247.2|83276.2|83251.2|83284.8|83252.3|83268.4|83233.1|40
1620397580000|2021-05-07 14:26:20|83276.6|83251.6|83280.5|83255.5|83293.9|83257.3|83276.1|83243.7|24
1620397590000|2021-05-07 14:26:30|83280.2|83255.2|83282.6|83257.6|83295.7|83260.4|83277.5|83245.7|31
1620397600000|2021-05-07 14:26:40|83281.8|83256.8|83278.1|83253.1|83282.1|83257.1|83269.6|83244.6|35
1620397610000|2021-05-07 14:26:50|83277.3|83252.3|83283.8|83258.8|83298.3|83260.5|83273.4|83236.9|38
1620397620000|2021-05-07 14:27:00|83284.5|83259.5|83281.4|83256.4|83299.5|83264.8|83280.3|83245.8|40
1620397630000|2021-05-07 14:27:10|83282.6|83257.6|83275.3|83250.3|83290.6|83257.6|83275.1|83239.6|35
1620397640000|2021-05-07 14:27:20|83275.2|83250.2|83273.5|83248.5|83276.2|83251.2|83271.3|83246.3|32
1620397650000|2021-05-07 14:27:30|83274.1|83249.1|83279.6|83254.6|83282.2|83257.2|83274.1|83249.1|35
1620397660000|2021-05-07 14:27:40|83279|83254|83277.4|83252.4|83298.4|83260.2|83277.4|83247.9|40
1620397670000|2021-05-07 14:27:50|83277.1|83252.1|83265.9|83240.9|83279.9|83254.3|83265.5|83229.7|35
1620397680000|2021-05-07 14:28:00|83265.2|83240.2|83270.9|83245.9|83271.4|83246.4|83264.9|83239.9|37
1620397690000|2021-05-07 14:28:10|83270.7|83245.7|83266.9|83241.9|83271|83246|83266.6|83241.6|30
1620397700000|2021-05-07 14:28:20|83266.2|83241.2|83269|83244|83269.6|83244.6|83265.7|83240.7|34
1620397710000|2021-05-07 14:28:30|83269.4|83244.4|83270.4|83245.4|83274.1|83249.1|83268.4|83243.4|33
1620397720000|2021-05-07 14:28:40|83270.3|83245.3|83283.6|83233.6|83288.1|83251|83270.3|83231.4|40
1620397730000|2021-05-07 14:28:50|83283.1|83233.1|83274.5|83249.5|83287.7|83250.2|83270.9|83233.1|28
1620397740000|2021-05-07 14:29:00|83274.4|83249.4|83274.4|83249.4|83275.7|83250.7|83273|83248|23
1620397750000|2021-05-07 14:29:10|83274.7|83249.7|83267.9|83242.9|83274.7|83249.7|83267.9|83242.9|36
1620397760000|2021-05-07 14:29:20|83267|83242|83273.4|83248.4|83273.4|83248.4|83267|83242|32
1620397770000|2021-05-07 14:29:30|83273|83248|83276.2|83251.2|83276.2|83251.2|83269.9|83244.9|28
1620397780000|2021-05-07 14:29:40|83275.9|83250.9|83276|83251|83289.8|83252.9|83274.3|83236.8|33
1620397790000|2021-05-07 14:29:50|83276.2|83251.2|83273.3|83248.3|83276.2|83251.2|83270.7|83245.7|31
1620397800000|2021-05-07 14:30:00|83270.9|83245.9|83268.6|83243.6|83280.5|83245.9|83266.1|83227.9|37
1620397810000|2021-05-07 14:30:10|83269.1|83244.1|83265.5|83240.5|83269.5|83244.5|83265.5|83240.5|36
1620397820000|2021-05-07 14:30:20|83265.3|83240.3|83264.3|83239.3|83266.1|83241.1|83263.6|83238.6|31
1620397830000|2021-05-07 14:30:30|83263.4|83238.4|83255.3|83230.3|83263.4|83238.4|83254.7|83229.7|32
1620397840000|2021-05-07 14:30:40|83255.4|83230.4|83256.1|83231.1|83258.6|83233.6|83254.6|83229.6|37
1620397850000|2021-05-07 14:30:50|83254.3|83229.3|83260.6|83235.6|83262.1|83237.1|83254.3|83229.3|36
1620397860000|2021-05-07 14:31:00|83261|83236|83256.2|83231.2|83263|83238|83255.4|83230.4|40
1620397870000|2021-05-07 14:31:10|83255.2|83230.2|83254.4|83229.4|83258|83233|83253.9|83228.9|37
1620397880000|2021-05-07 14:31:20|83254.6|83229.6|83258.7|83233.7|83258.7|83233.7|83246.8|83221.8|35
1620397890000|2021-05-07 14:31:30|83257.5|83232.5|83263.1|83238.1|83268.5|83243.5|83255.2|83230.2|37
1620397900000|2021-05-07 14:31:40|83262.6|83237.6|83271.6|83246.6|83274|83249|83262.6|83237.6|36
1620397910000|2021-05-07 14:31:50|83271|83246|83273.7|83248.7|83278.2|83253.2|83271|83246|35
1620397920000|2021-05-07 14:32:00|83274|83249|83274.6|83249.6|83275.3|83250.3|83270.1|83245.1|33
1620397930000|2021-05-07 14:32:10|83274.7|83249.7|83278.1|83253.1|83280.1|83255.1|83274.7|83249.7|36
1620397940000|2021-05-07 14:32:20|83278.7|83253.7|83280.8|83255.8|83282.2|83257.2|83278|83253|25
1620397950000|2021-05-07 14:32:30|83280.7|83255.7|83277.1|83252.1|83281.8|83256.8|83276.1|83251.1|36
1620397960000|2021-05-07 14:32:40|83277.7|83252.7|83276|83251|83281.1|83256.1|83274.7|83249.7|35
1620397970000|2021-05-07 14:32:50|83276.6|83251.6|83279.6|83254.6|83280.2|83255.2|83276.5|83251.5|41
1620397980000|2021-05-07 14:33:00|83279.2|83254.2|83282.7|83257.7|83288.1|83263.1|83279.2|83254.2|38
1620397990000|2021-05-07 14:33:10|83282.2|83257.2|83270.9|83245.9|83282.9|83257.9|83269.9|83244.9|31
1620398000000|2021-05-07 14:33:20|83272.2|83247.2|83272.8|83247.8|83275.2|83250.2|83270.5|83245.5|34
1620398010000|2021-05-07 14:33:30|83273.2|83248.2|83286.3|83261.3|83286.8|83261.8|83266|83241|34
1620398020000|2021-05-07 14:33:40|83285.2|83260.2|83278.8|83253.8|83286.1|83261.1|83278.8|83253.8|32
1620398030000|2021-05-07 14:33:50|83278.9|83253.9|83272.8|83247.8|83279.3|83254.3|83271.7|83246.7|30
1620398040000|2021-05-07 14:34:00|83273.4|83248.4|83279|83254|83279|83254|83272.3|83247.3|35
1620398050000|2021-05-07 14:34:10|83279.2|83254.2|83266.9|83241.9|83279.2|83254.2|83266.9|83241.9|34
1620398060000|2021-05-07 14:34:20|83267.3|83242.3|83275.2|83250.2|83276.2|83251.2|83264.5|83239.5|30
1620398070000|2021-05-07 14:34:30|83276|83251|83265.9|83240.9|83276|83251|83265.8|83240.8|27
1620398080000|2021-05-07 14:34:40|83265.6|83240.6|83279.3|83254.3|83279.5|83254.5|83262.1|83237.1|37
1620398090000|2021-05-07 14:34:50|83278.6|83253.6|83283.5|83258.5|83283.9|83258.9|83277|83252|36
1620398100000|2021-05-07 14:35:00|83283.6|83258.6|83301.7|83276.7|83318.6|83276.8|83282.7|83257.7|37
1620398110000|2021-05-07 14:35:10|83302.2|83277.2|83303.8|83278.8|83304.1|83279.1|83301.5|83276.5|28
1620398120000|2021-05-07 14:35:20|83301.8|83276.8|83293|83268|83305.4|83277.3|83292.7|83254.5|29
1620398130000|2021-05-07 14:35:30|83293.1|83268.1|83275.2|83250.2|83293.2|83268.2|83272.2|83236.1|34
1620398140000|2021-05-07 14:35:40|83274|83249|83271.3|83246.3|83274.3|83249.3|83270.3|83245.3|30
1620398150000|2021-05-07 14:35:50|83272.7|83247.7|83271.4|83246.4|83273.5|83248.5|83270.7|83245.7|36
1620398160000|2021-05-07 14:36:00|83270.9|83245.9|83269.9|83244.9|83279.7|83246.7|83266.5|83224.7|41
1620398170000|2021-05-07 14:36:10|83269.8|83244.8|83282.2|83257.2|83292.3|83257.6|83269.8|83230.5|40
1620398180000|2021-05-07 14:36:20|83280.6|83255.6|83300.5|83250.5|83300.5|83264.1|83277.2|83241.9|39
1620398190000|2021-05-07 14:36:30|83300.8|83250.8|83308.9|83283.9|83320.5|83284.8|83288|83250.8|39
1620398200000|2021-05-07 14:36:40|83311|83286|83303.2|83278.2|83321.1|83292.9|83303.2|83271.1|33
1620398210000|2021-05-07 14:36:50|83304.1|83279.1|83314|83289|83330.1|83292.5|83299.9|83274.9|38
1620398220000|2021-05-07 14:37:00|83313.5|83288.5|83325.2|83300.2|83325.2|83300.2|83313|83288|32
1620398230000|2021-05-07 14:37:10|83325.7|83300.7|83333.3|83308.3|83333.3|83308.3|83325.6|83300.6|36
1620398240000|2021-05-07 14:37:20|83334|83309|83334.6|83309.6|83339.4|83314.4|83331.2|83306.2|37
1620398250000|2021-05-07 14:37:30|83333.3|83308.3|83345.3|83320.3|83352|83327|83331.7|83294.4|40
1620398260000|2021-05-07 14:37:40|83345.2|83320.2|83354.1|83329.1|83354.6|83329.6|83344.3|83319.3|39
1620398270000|2021-05-07 14:37:50|83352.1|83327.1|83345.1|83320.1|83354.2|83329.2|83345.1|83320.1|33
1620398280000|2021-05-07 14:38:00|83344.7|83319.7|83328.9|83303.9|83344.8|83319.8|83323.1|83298.1|41
1620398290000|2021-05-07 14:38:10|83328.5|83303.5|83326.7|83301.7|83339.8|83304.8|83325.3|83287.1|27
1620398300000|2021-05-07 14:38:20|83327.3|83302.3|83327.8|83302.8|83332.1|83307.1|83326.9|83301.9|34
1620398310000|2021-05-07 14:38:30|83328|83303|83325.5|83300.5|83328.2|83303.2|83322.7|83297.7|33
1620398320000|2021-05-07 14:38:40|83325.3|83300.3|83326.9|83301.9|83330.7|83305.7|83324.4|83299.4|34
1620398330000|2021-05-07 14:38:50|83327|83302|83328.2|83303.2|83330.4|83305.4|83326.3|83301.3|40
1620398340000|2021-05-07 14:39:00|83325.9|83300.9|83327.1|83302.1|83327.6|83302.6|83324|83299|34
1620398350000|2021-05-07 14:39:10|83326|83301|83321.7|83296.7|83327.8|83302.8|83321.6|83296.6|34
1620398360000|2021-05-07 14:39:20|83322.7|83297.7|83329.8|83304.8|83330.7|83305.7|83322.5|83297.5|30
1620398370000|2021-05-07 14:39:30|83329.4|83304.4|83327.7|83302.7|83332.1|83307.1|83327.4|83302.4|27
1620398380000|2021-05-07 14:39:40|83327.6|83302.6|83325.7|83300.7|83328.5|83303.5|83324.9|83299.9|24
1620398390000|2021-05-07 14:39:50|83325.3|83300.3|83332.7|83307.7|83333.7|83308.7|83325|83300|26
1620398400000|2021-05-07 14:40:00|83332.5|83307.5|83324.1|83299.1|83332.5|83307.5|83320.8|83295.8|38
1620398410000|2021-05-07 14:40:10|83323.8|83298.8|83318.5|83293.5|83324.7|83299.7|83317|83292|38
1620398420000|2021-05-07 14:40:20|83318.4|83293.4|83317.3|83292.3|83324.2|83299.2|83317.3|83292.3|30
1620398430000|2021-05-07 14:40:30|83317|83292|83326.6|83301.6|83326.6|83301.6|83311.7|83286.7|41
1620398440000|2021-05-07 14:40:40|83326.7|83301.7|83328|83303|83329.2|83304.2|83322.3|83297.3|37
1620398450000|2021-05-07 14:40:50|83327.7|83302.7|83315.2|83290.2|83330.2|83305.2|83315.2|83290.2|33
1620398460000|2021-05-07 14:41:00|83316.3|83291.3|83308.4|83283.4|83320.2|83295.2|83307.5|83282.5|37
1620398470000|2021-05-07 14:41:10|83307.9|83282.9|83309.4|83284.4|83312.6|83287.6|83306.6|83281.6|38
1620398480000|2021-05-07 14:41:20|83309.5|83284.5|83303.1|83278.1|83312.4|83287.4|83303|83278|32
1620398490000|2021-05-07 14:41:30|83304.1|83279.1|83319.5|83294.5|83319.5|83294.5|83302.3|83277.3|34
1620398500000|2021-05-07 14:41:40|83319.9|83294.9|83331.6|83306.6|83331.6|83306.6|83319.7|83294.7|37
1620398510000|2021-05-07 14:41:50|83329.9|83304.9|83335|83310|83338.6|83313.6|83324.9|83299.9|38
1620398520000|2021-05-07 14:42:00|83333.5|83308.5|83338|83313|83341.6|83316.6|83330.5|83305.5|40
1620398530000|2021-05-07 14:42:10|83339|83314|83331.7|83306.7|83339|83314|83329.2|83304.2|35
1620398540000|2021-05-07 14:42:20|83332.7|83307.7|83336|83311|83339.3|83314.3|83331.2|83306.2|31
1620398550000|2021-05-07 14:42:30|83335.7|83310.7|83331.3|83306.3|83335.7|83310.7|83330.1|83305.1|26
1620398560000|2021-05-07 14:42:40|83331.2|83306.2|83314.8|83289.8|83331.6|83306.6|83314.5|83289.5|30
1620398570000|2021-05-07 14:42:50|83316.7|83291.7|83315.9|83290.9|83316.7|83291.7|83310.8|83285.8|40
1620398580000|2021-05-07 14:43:00|83316.4|83291.4|83313.5|83288.5|83319.6|83294.6|83313.2|83288.2|31
1620398590000|2021-05-07 14:43:10|83314.9|83289.9|83312.3|83287.3|83317.4|83292.4|83309|83284|38
1620398600000|2021-05-07 14:43:20|83312.5|83287.5|83307.2|83282.2|83312.5|83287.5|83306.5|83281.5|36
1620398610000|2021-05-07 14:43:30|83308.1|83283.1|83304|83279|83308.6|83283.6|83302.8|83277.8|33
1620398620000|2021-05-07 14:43:40|83303.9|83278.9|83311.1|83286.1|83311.5|83286.5|83303|83278|26
1620398630000|2021-05-07 14:43:50|83310.2|83285.2|83311.3|83286.3|83313.9|83288.9|83308.8|83283.8|30
1620398640000|2021-05-07 14:44:00|83310.9|83285.9|83305.3|83280.3|83315.4|83290.4|83305.3|83280.3|33
1620398650000|2021-05-07 14:44:10|83305.7|83280.7|83306.5|83281.5|83317.3|83284.3|83304|83267.2|37
1620398660000|2021-05-07 14:44:20|83306|83281|83292.6|83267.6|83306.8|83281.8|83291|83266|33
1620398670000|2021-05-07 14:44:30|83292.4|83267.4|83295.5|83270.5|83310.1|83272.8|83292.4|83257.8|33
1620398680000|2021-05-07 14:44:40|83294.8|83269.8|83299.6|83274.6|83312.3|83274.6|83293.7|83257.1|33
1620398690000|2021-05-07 14:44:50|83300.6|83275.6|83287.6|83262.6|83309|83276|83286.3|83258.5|30
1620398700000|2021-05-07 14:45:00|83288.2|83263.2|83287.5|83262.5|83304.3|83263.2|83284.3|83246.3|36
1620398710000|2021-05-07 14:45:10|83290.6|83265.6|83280.6|83255.6|83299.8|83268.8|83279.6|83245.1|37
1620398720000|2021-05-07 14:45:20|83283.2|83258.2|83280.1|83255.1|83293.4|83258.2|83279.3|83241.7|37
1620398730000|2021-05-07 14:45:30|83278|83253|83273.5|83248.5|83285.6|83253.3|83271.2|83235.6|34
1620398740000|2021-05-07 14:45:40|83273.7|83248.7|83288.7|83238.7|83291.2|83250.5|83273.3|83237.9|28
1620398750000|2021-05-07 14:45:50|83289.9|83239.9|83266.2|83241.2|83290.6|83254.1|83263.1|83238.1|42
1620398760000|2021-05-07 14:46:00|83266.9|83241.9|83267|83242|83269|83244|83265.7|83240.7|32
1620398770000|2021-05-07 14:46:10|83265.9|83240.9|83270.9|83245.9|83271.2|83246.2|83263.6|83238.6|33
1620398780000|2021-05-07 14:46:20|83269.6|83244.6|83276.1|83251.1|83288.1|83251.2|83269|83231.5|29
1620398790000|2021-05-07 14:46:30|83275.9|83250.9|83272.7|83247.7|83287|83251.5|83272.7|83235.2|35
1620398800000|2021-05-07 14:46:40|83272.8|83247.8|83272.2|83247.2|83273.9|83248.9|83271.7|83246.7|22
1620398810000|2021-05-07 14:46:50|83272.8|83247.8|83269.5|83244.5|83272.8|83247.8|83268.8|83243.8|30
1620398820000|2021-05-07 14:47:00|83269.7|83244.7|83266.4|83241.4|83269.7|83244.7|83266.4|83241.4|20
1620398830000|2021-05-07 14:47:10|83266.6|83241.6|83264.5|83239.5|83268.1|83243.1|83262.5|83237.5|37
1620398840000|2021-05-07 14:47:20|83264.1|83239.1|83258.2|83233.2|83270.7|83245.7|83257.6|83232.6|30
1620398850000|2021-05-07 14:47:30|83258.3|83233.3|83257.3|83207.3|83259.8|83234.8|83245.8|83206.4|31
1620398860000|2021-05-07 14:47:40|83258.2|83208.2|83264.6|83239.6|83268.4|83241|83244.6|83206.2|40
1620398870000|2021-05-07 14:47:50|83266.3|83241.3|83277.7|83252.7|83282.1|83257.1|83266.3|83241.3|43
1620398880000|2021-05-07 14:48:00|83278.6|83253.6|83284.1|83259.1|83292.6|83259.5|83278.2|83240.7|38
1620398890000|2021-05-07 14:48:10|83284.4|83259.4|83310.7|83285.7|83323.1|83286|83284.4|83250.4|40
1620398900000|2021-05-07 14:48:20|83310.8|83285.8|83311.2|83286.2|83329.8|83291.7|83310.8|83273|39
1620398910000|2021-05-07 14:48:30|83308.1|83283.1|83329.5|83279.5|83329.5|83290.1|83306.7|83270.5|44
1620398920000|2021-05-07 14:48:40|83330|83280|83326.1|83276.1|83334.2|83296.4|83310|83274|39
1620398930000|2021-05-07 14:48:50|83325|83275|83327.6|83277.6|83332.1|83294.6|83316.3|83273.5|39
1620398940000|2021-05-07 14:49:00|83326.4|83276.4|83298.7|83273.7|83326.6|83284.5|83296.8|83261.3|39
1620398950000|2021-05-07 14:49:10|83297.7|83272.7|83298.9|83273.9|83317.5|83280.3|83297.7|83262.9|42
1620398960000|2021-05-07 14:49:20|83298.6|83273.6|83288.8|83263.8|83308.3|83273.9|83287.5|83252|42
1620398970000|2021-05-07 14:49:30|83286.6|83261.6|83280.3|83255.3|83299.6|83264|83277.2|83239|41
1620398980000|2021-05-07 14:49:40|83279.1|83254.1|83276.5|83251.5|83289.6|83254.1|83273.6|83238.4|38
1620398990000|2021-05-07 14:49:50|83276.1|83251.1|83272.6|83247.6|83298.9|83261.9|83272.6|83233.5|36
1620399000000|2021-05-07 14:50:00|83270|83245|83303.5|83253.5|83308.3|83261.4|83268.6|83235.4|41
1620399010000|2021-05-07 14:50:10|83304.3|83254.3|83306.6|83256.6|83308.5|83258.5|83300.1|83250.1|38
1620399020000|2021-05-07 14:50:20|83307.7|83257.7|83315.4|83265.4|83316.7|83266.7|83307.6|83257.6|40
1620399030000|2021-05-07 14:50:30|83317.8|83267.8|83314.2|83264.2|83320.2|83278|83302.8|83262.8|35
1620399040000|2021-05-07 14:50:40|83314.4|83264.4|83321.3|83271.3|83322|83272|83313.1|83263.1|33
1620399050000|2021-05-07 14:50:50|83322.5|83272.5|83316.3|83266.3|83322.5|83284.3|83303.9|83266|27
1620399060000|2021-05-07 14:51:00|83302.3|83277.3|83328.6|83278.6|83329.5|83291.6|83302.3|83262.5|35
1620399070000|2021-05-07 14:51:10|83328.2|83278.2|83303.4|83278.4|83328.2|83289.4|83300.9|83275.9|34
1620399080000|2021-05-07 14:51:20|83298.7|83273.7|83314.3|83289.3|83321.6|83290.9|83297.7|83271.6|41
1620399090000|2021-05-07 14:51:30|83313.8|83288.8|83311.1|83286.1|83314.5|83289.5|83310.8|83285.8|33
1620399100000|2021-05-07 14:51:40|83311.3|83286.3|83314.9|83264.9|83318.9|83286.3|83303.1|83264.5|32
1620399110000|2021-05-07 14:51:50|83315.6|83265.6|83303.3|83278.3|83317.9|83283.2|83301.3|83263.5|40
1620399120000|2021-05-07 14:52:00|83302.2|83277.2|83318.7|83268.7|83318.8|83284.2|83298.9|83261.2|39
1620399130000|2021-05-07 14:52:10|83307.4|83282.4|83315.8|83290.8|83326.9|83295.3|83305.5|83275.5|40
1620399140000|2021-05-07 14:52:20|83314|83289|83306.2|83281.2|83326.7|83289|83304.8|83268.9|40
1620399150000|2021-05-07 14:52:30|83306.5|83281.5|83305.7|83280.7|83321|83285.2|83303.4|83267.5|32
1620399160000|2021-05-07 14:52:40|83307|83282|83306.8|83281.8|83307.2|83282.2|83303.6|83278.6|34
1620399170000|2021-05-07 14:52:50|83306.4|83281.4|83303|83278|83315.6|83283.4|83299.6|83265.6|34
1620399180000|2021-05-07 14:53:00|83301.1|83276.1|83292.5|83267.5|83311.7|83276.3|83292.4|83261.2|38
1620399190000|2021-05-07 14:53:10|83292.1|83267.1|83290.2|83265.2|83293.9|83268.9|83289|83264|35
1620399200000|2021-05-07 14:53:20|83290.5|83265.5|83299.4|83274.4|83300|83275|83290|83265|39
1620399210000|2021-05-07 14:53:30|83299|83274|83303.4|83278.4|83303.6|83278.6|83297.8|83272.8|37
1620399220000|2021-05-07 14:53:40|83303.1|83278.1|83297.4|83272.4|83303.8|83278.8|83296.1|83271.1|31
1620399230000|2021-05-07 14:53:50|83297.1|83272.1|83317.5|83292.5|83319.6|83294.6|83296.3|83260.3|34
1620399240000|2021-05-07 14:54:00|83317.8|83292.8|83313.4|83288.4|83329.9|83292.8|83312.5|83276.1|37
1620399250000|2021-05-07 14:54:10|83313.6|83288.6|83314.5|83289.5|83318.5|83293.5|83313.6|83288.6|33
1620399260000|2021-05-07 14:54:20|83314|83289|83314.8|83289.8|83317.6|83292.6|83312.9|83287.9|37
1620399270000|2021-05-07 14:54:30|83314|83289|83305.6|83280.6|83314|83289|83305.6|83280.6|36
1620399280000|2021-05-07 14:54:40|83306.6|83281.6|83301.8|83276.8|83307|83282|83296.6|83271.6|38
1620399290000|2021-05-07 14:54:50|83301.6|83276.6|83310.7|83285.7|83311|83286|83300.5|83275.5|29
1620399300000|2021-05-07 14:55:00|83313.4|83288.4|83312.2|83287.2|83317.6|83292.6|83307.9|83282.9|40
1620399310000|2021-05-07 14:55:10|83311.7|83286.7|83310.5|83285.5|83312.9|83287.9|83308.6|83283.6|38
1620399320000|2021-05-07 14:55:20|83311.1|83286.1|83316.3|83291.3|83317.2|83292.2|83310|83285|39
1620399330000|2021-05-07 14:55:30|83315.2|83290.2|83306.8|83281.8|83315.9|83290.9|83305.7|83280.7|35
1620399340000|2021-05-07 14:55:40|83307.1|83282.1|83304.2|83279.2|83308|83283|83303.3|83278.3|35
1620399350000|2021-05-07 14:55:50|83304.7|83279.7|83298.6|83273.6|83304.7|83279.7|83298.6|83273.6|36
1620399360000|2021-05-07 14:56:00|83298.9|83273.9|83294.7|83269.7|83307.4|83274|83292.2|83255.4|38
1620399370000|2021-05-07 14:56:10|83295.1|83270.1|83293.4|83268.4|83299.4|83274.4|83291.8|83266.8|33
1620399380000|2021-05-07 14:56:20|83293.2|83268.2|83303.2|83278.2|83304|83279|83293.2|83268.2|33
1620399390000|2021-05-07 14:56:30|83315.9|83265.9|83306.4|83281.4|83315.9|83281.4|83303.1|83265.9|30
1620399400000|2021-05-07 14:56:40|83306.5|83281.5|83299.5|83274.5|83306.5|83281.5|83299.4|83274.4|31
1620399410000|2021-05-07 14:56:50|83299.9|83274.9|83300.1|83275.1|83302.2|83277.2|83297.6|83272.6|36
1620399420000|2021-05-07 14:57:00|83300.6|83275.6|83280.8|83255.8|83301.3|83276.3|83280.8|83255.8|38
1620399430000|2021-05-07 14:57:10|83278.1|83253.1|83291.4|83266.4|83292.9|83267.9|83276.6|83251.6|37
1620399440000|2021-05-07 14:57:20|83292.1|83267.1|83290.6|83265.6|83292.1|83267.1|83289.1|83264.1|25
1620399450000|2021-05-07 14:57:30|83292.3|83267.3|83297.6|83272.6|83303.1|83278.1|83292.3|83267.3|39
1620399460000|2021-05-07 14:57:40|83297.2|83272.2|83293.5|83268.5|83297.2|83272.2|83291.7|83266.7|39
1620399470000|2021-05-07 14:57:50|83294.7|83269.7|83290.7|83265.7|83299.4|83274.4|83289.8|83264.8|34
1620399480000|2021-05-07 14:58:00|83289.7|83264.7|83285|83260|83290.1|83265.1|83284.8|83259.8|33
1620399490000|2021-05-07 14:58:10|83283.8|83258.8|83284|83259|83286|83261|83281.6|83256.6|44
1620399500000|2021-05-07 14:58:20|83284.7|83259.7|83279.1|83254.1|83285.5|83260.5|83267.8|83242.8|43
1620399510000|2021-05-07 14:58:30|83278.2|83253.2|83273.1|83248.1|83278.9|83253.9|83271.6|83246.6|35
1620399520000|2021-05-07 14:58:40|83273.8|83248.8|83270.3|83245.3|83278.8|83253.8|83268.4|83243.4|34
1620399530000|2021-05-07 14:58:50|83271.5|83246.5|83277.4|83252.4|83279.6|83254.6|83271|83246|38
1620399540000|2021-05-07 14:59:00|83278.1|83253.1|83280.8|83255.8|83282|83257|83276.8|83251.8|41
1620399550000|2021-05-07 14:59:10|83281.5|83256.5|83285.7|83260.7|83289|83264|83279.1|83254.1|37
1620399560000|2021-05-07 14:59:20|83283.4|83258.4|83288.7|83263.7|83288.7|83263.7|83282.2|83257.2|37
1620399570000|2021-05-07 14:59:30|83287.7|83262.7|83294.9|83269.9|83296.9|83271.9|83287.4|83262.4|41
1620399580000|2021-05-07 14:59:40|83292.1|83267.1|83284.9|83259.9|83292.5|83267.5|83280|83255|35
1620399590000|2021-05-07 14:59:50|83285|83260|83288|83263|83288.2|83263.2|83283.6|83258.6|36
1620399600000|2021-05-07 15:00:00|83286.7|83261.7|83296.8|83271.8|83298.2|83273.2|83286.7|83261.7|39
1620399610000|2021-05-07 15:00:10|83296.2|83271.2|83294|83269|83306.4|83281.4|83294|83269|42
1620399620000|2021-05-07 15:00:20|83294.8|83269.8|83293.5|83268.5|83301.1|83276.1|83289.3|83264.3|38
1620399630000|2021-05-07 15:00:30|83293.2|83268.2|83287.4|83262.4|83293.8|83268.8|83287.4|83262.4|40
1620399640000|2021-05-07 15:00:40|83287.6|83262.6|83283.5|83258.5|83287.6|83262.6|83276.1|83251.1|39
1620399650000|2021-05-07 15:00:50|83282.3|83257.3|83266.4|83241.4|83282.3|83257.3|83264.3|83239.3|35
1620399660000|2021-05-07 15:01:00|83269.9|83244.9|83283.2|83258.2|83284.2|83259.2|83269.9|83244.9|34
1620399670000|2021-05-07 15:01:10|83283.5|83258.5|83277.8|83252.8|83294.9|83264|83276.6|83239.5|40
1620399680000|2021-05-07 15:01:20|83278.1|83253.1|83269.1|83244.1|83278.3|83253.3|83263.2|83238.2|39
1620399690000|2021-05-07 15:01:30|83271.1|83246.1|83276.7|83251.7|83286.2|83253.9|83270.3|83232.4|37
1620399700000|2021-05-07 15:01:40|83276.2|83251.2|83288.4|83263.4|83288.4|83263.4|83271.5|83234.7|43
1620399710000|2021-05-07 15:01:50|83287|83262|83287.6|83262.6|83295.7|83270.7|83286.9|83261.9|40
1620399720000|2021-05-07 15:02:00|83287.7|83262.7|83293.8|83268.8|83298|83273|83287.4|83262.4|40
1620399730000|2021-05-07 15:02:10|83293.1|83268.1|83293|83268|83308.9|83272.2|83288.8|83256|41
1620399740000|2021-05-07 15:02:20|83291.8|83266.8|83303.4|83278.4|83303.4|83278.4|83288|83263|39
1620399750000|2021-05-07 15:02:30|83303.3|83278.3|83304.8|83279.8|83306.3|83281.3|83299.1|83274.1|37
1620399760000|2021-05-07 15:02:40|83305|83280|83307.2|83282.2|83308.2|83283.2|83305|83280|31
1620399770000|2021-05-07 15:02:50|83306.9|83281.9|83298.4|83273.4|83307.8|83282.8|83298.2|83273.2|35
1620399780000|2021-05-07 15:03:00|83300.9|83275.9|83293.2|83268.2|83307|83282|83293.1|83268.1|37
1620399790000|2021-05-07 15:03:10|83294.4|83269.4|83303.9|83278.9|83304.1|83279.1|83291.3|83251.1|35
1620399800000|2021-05-07 15:03:20|83303.2|83278.2|83301.1|83276.1|83305.5|83280.5|83298.8|83273.8|32
1620399810000|2021-05-07 15:03:30|83300.7|83275.7|83305.3|83280.3|83305.5|83280.5|83300.2|83275.2|32
1620399820000|2021-05-07 15:03:40|83304.6|83279.6|83297.2|83272.2|83305.5|83280.5|83297.1|83272.1|34
1620399830000|2021-05-07 15:03:50|83297.3|83272.3|83287.7|83262.7|83297.3|83272.3|83282.1|83257.1|39
1620399840000|2021-05-07 15:04:00|83286.9|83261.9|83283.9|83258.9|83293.4|83268.4|83277.7|83252.7|40
1620399850000|2021-05-07 15:04:10|83284.7|83259.7|83287.6|83262.6|83288.3|83263.3|83278.7|83253.7|37
1620399860000|2021-05-07 15:04:20|83289.8|83264.8|83276|83251|83296|83271|83275.1|83250.1|39
1620399870000|2021-05-07 15:04:30|83277|83252|83275.5|83250.5|83278.3|83253.3|83272.9|83247.9|34
1620399880000|2021-05-07 15:04:40|83275.6|83250.6|83270.6|83245.6|83277.2|83252.2|83270|83245|28
1620399890000|2021-05-07 15:04:50|83270.4|83245.4|83264.1|83239.1|83270.4|83245.4|83260.9|83235.9|29
1620399900000|2021-05-07 15:05:00|83263.6|83238.6|83271.2|83246.2|83274.6|83249.6|83262.6|83237.6|36
1620399910000|2021-05-07 15:05:10|83271.6|83246.6|83267.9|83242.9|83271.8|83246.8|83266.2|83241.2|32
1620399920000|2021-05-07 15:05:20|83264.7|83239.7|83291.6|83266.6|83291.6|83266.6|83264.7|83239.7|39
1620399930000|2021-05-07 15:05:30|83290.3|83265.3|83275.8|83250.8|83291.2|83266.2|83274.2|83235.9|36
1620399940000|2021-05-07 15:05:40|83276.1|83251.1|83279.9|83254.9|83282.3|83257.3|83276.1|83251.1|36
1620399950000|2021-05-07 15:05:50|83280.3|83255.3|83279.6|83254.6|83283.2|83258.2|83277.7|83252.7|33
1620399960000|2021-05-07 15:06:00|83279.5|83254.5|83266.4|83241.4|83279.5|83254.5|83263.6|83238.6|41
1620399970000|2021-05-07 15:06:10|83266.8|83241.8|83271.1|83246.1|83274.4|83249.4|83266.6|83241.6|32
1620399980000|2021-05-07 15:06:20|83271.3|83246.3|83271.2|83246.2|83275.5|83250.5|83270.2|83245.2|36
1620399990000|2021-05-07 15:06:30|83270.2|83245.2|83279.4|83254.4|83279.4|83254.4|83269.3|83244.3|35
1620400000000|2021-05-07 15:06:40|83278.5|83253.5|83270.2|83245.2|83291|83254.1|83269.4|83240.2|39
1620400010000|2021-05-07 15:06:50|83270.3|83245.3|83249.7|83224.7|83271.6|83245.9|83249.7|83220.3|37
1620400020000|2021-05-07 15:07:00|83249.6|83224.6|83254.4|83229.4|83268.5|83231.4|83249.6|83217.6|36
1620400030000|2021-05-07 15:07:10|83253.1|83228.1|83252|83227|83268.7|83231.7|83250.8|83215.2|33
1620400040000|2021-05-07 15:07:20|83256.7|83231.7|83257.6|83232.6|83273.8|83238|83256.7|83221.2|39
1620400050000|2021-05-07 15:07:30|83258|83233|83259|83234|83273.2|83234.8|83253.6|83223.2|32
1620400060000|2021-05-07 15:07:40|83260.6|83235.6|83252.8|83227.8|83269.8|83235.6|83252.2|83218.4|40
1620400070000|2021-05-07 15:07:50|83252.3|83227.3|83249.6|83224.6|83265.1|83229.5|83248.2|83213.2|38
1620400080000|2021-05-07 15:08:00|83249.2|83224.2|83246.9|83221.9|83262.3|83227.9|83246.1|83211|31
1620400090000|2021-05-07 15:08:10|83246.5|83221.5|83240.5|83215.5|83254.3|83224|83239.5|83204.3|35
1620400100000|2021-05-07 15:08:20|83240.6|83215.6|83240.8|83215.8|83253.4|83221.8|83240.1|83202.4|34
1620400110000|2021-05-07 15:08:30|83240.7|83215.7|83239.4|83214.4|83255.6|83218.4|83239.3|83204.4|35
1620400120000|2021-05-07 15:08:40|83240|83215|83238.7|83213.7|83243|83218|83238.7|83213.7|28
1620400130000|2021-05-07 15:08:50|83237.8|83212.8|83237.1|83212.1|83240.4|83215.4|83236.4|83211.4|21
1620400140000|2021-05-07 15:09:00|83237.8|83212.8|83238.7|83213.7|83239.5|83214.5|83236.9|83211.9|22
1620400150000|2021-05-07 15:09:10|83239.1|83214.1|83239.7|83214.7|83239.9|83214.9|83238.8|83213.8|15
1620400160000|2021-05-07 15:09:20|83239.6|83214.6|83252.2|83202.2|83252.2|83216|83238.3|83202.2|20
1620400170000|2021-05-07 15:09:30|83252.3|83202.3|83237.1|83212.1|83253.2|83212.5|83236.3|83201.3|31
1620400180000|2021-05-07 15:09:40|83237.3|83212.3|83251.8|83201.8|83252.5|83214.2|83235.9|83201.8|22
1620400190000|2021-05-07 15:09:50|83239.5|83214.5|83237.2|83212.2|83239.5|83214.5|83234.4|83209.4|28
1620400200000|2021-05-07 15:10:00|83237.3|83212.3|83231.8|83206.8|83250.5|83213.8|83231.8|83199|26
1620400210000|2021-05-07 15:10:10|83232.8|83207.8|83234.2|83209.2|83234.2|83209.2|83231.4|83206.4|24
1620400220000|2021-05-07 15:10:20|83233.8|83208.8|83248.9|83223.9|83260.6|83230.6|83232.7|83207.2|33
1620400230000|2021-05-07 15:10:30|83249.1|83224.1|83263.6|83213.6|83264|83227.8|83247.6|83213.6|29
1620400240000|2021-05-07 15:10:40|83262.5|83212.5|83260.9|83210.9|83265.7|83229|83247.6|83210.7|28
1620400250000|2021-05-07 15:10:50|83260.7|83210.7|83261|83211|83261.6|83211.6|83259.9|83209.9|19
1620400260000|2021-05-07 15:11:00|83261.1|83211.1|83248.1|83223.1|83262.6|83224.4|83244.8|83205.9|27
1620400270000|2021-05-07 15:11:10|83247.2|83222.2|83247.9|83222.9|83250.3|83225.3|83246.9|83221.9|21
1620400280000|2021-05-07 15:11:20|83248.7|83223.7|83253.1|83228.1|83253.8|83228.8|83248.1|83223.1|24
1620400290000|2021-05-07 15:11:30|83253|83228|83257.4|83232.4|83268.7|83233.3|83251.9|83218.7|22
1620400300000|2021-05-07 15:11:40|83257.1|83232.1|83276.8|83226.8|83277.9|83240.7|83257.1|83222.3|24
1620400310000|2021-05-07 15:11:50|83277.2|83227.2|83252.1|83227.1|83279.6|83239.8|83252.1|83225.6|30
1620400320000|2021-05-07 15:12:00|83250.7|83225.7|83252.3|83227.3|83254.8|83229.8|83247.3|83222.3|36
1620400330000|2021-05-07 15:12:10|83252.1|83227.1|83251.1|83226.1|83253.1|83228.1|83250.8|83225.8|26
1620400340000|2021-05-07 15:12:20|83251.4|83226.4|83251.5|83226.5|83255.3|83230.3|83251.4|83226.4|28
1620400350000|2021-05-07 15:12:30|83252.1|83227.1|83254.2|83229.2|83256.1|83231.1|83251.7|83226.7|26
1620400360000|2021-05-07 15:12:40|83253.9|83228.9|83270|83245|83271.8|83246.8|83253.8|83228.8|28
1620400370000|2021-05-07 15:12:50|83268.8|83243.8|83274.2|83224.2|83280|83245.9|83267.4|83224.2|26
1620400380000|2021-05-07 15:13:00|83262.4|83237.4|83252.1|83227.1|83262.4|83237.4|83251.7|83226.7|29
1620400390000|2021-05-07 15:13:10|83252|83227|83253.7|83228.7|83253.8|83228.8|83252|83227|28
1620400400000|2021-05-07 15:13:20|83255.7|83230.7|83256.3|83231.3|83257.4|83232.4|83255.7|83230.7|28
1620400410000|2021-05-07 15:13:30|83256.8|83231.8|83242.7|83217.7|83256.8|83231.8|83239.4|83214.4|32
1620400420000|2021-05-07 15:13:40|83239|83214|83226.2|83201.2|83239|83214|83226.1|83201.1|31
1620400430000|2021-05-07 15:13:50|83226.4|83201.4|83225.2|83200.2|83227|83202|83224.3|83199.3|31
1620400440000|2021-05-07 15:14:00|83225.4|83200.4|83226.1|83201.1|83226.3|83201.3|83223.8|83198.8|21
1620400450000|2021-05-07 15:14:10|83226.3|83201.3|83226.8|83201.8|83228.2|83203.2|83226.1|83201.1|25
1620400460000|2021-05-07 15:14:20|83226.4|83201.4|83229.2|83204.2|83230.3|83205.3|83224.9|83199.9|21
1620400470000|2021-05-07 15:14:30|83228.7|83203.7|83220.3|83195.3|83228.7|83203.7|83218.3|83193.3|27
1620400480000|2021-05-07 15:14:40|83221.2|83196.2|83237.7|83212.7|83250.6|83213|83220.6|83195.6|40
1620400490000|2021-05-07 15:14:50|83238.1|83213.1|83238.4|83213.4|83251.8|83216.4|83236.4|83200.9|33
1620400500000|2021-05-07 15:15:00|83239|83214|83250.3|83200.3|83255.9|83217.1|83236.4|83200.3|39
1620400510000|2021-05-07 15:15:10|83250.8|83200.8|83239.9|83214.9|83254|83215.9|83239.4|83198.7|31
1620400520000|2021-05-07 15:15:20|83240.8|83215.8|83240.4|83215.4|83253.6|83215.8|83238.8|83202|21
1620400530000|2021-05-07 15:15:30|83240.1|83215.1|83239.3|83214.3|83241.2|83216.2|83237.4|83212.4|28
1620400540000|2021-05-07 15:15:40|83240.2|83215.2|83240.1|83215.1|83240.8|83215.8|83239.4|83214.4|30
1620400550000|2021-05-07 15:15:50|83239.8|83214.8|83255.5|83205.5|83257.1|83219.2|83239.8|83205.5|28
1620400560000|2021-05-07 15:16:00|83255.6|83205.6|83240.9|83215.9|83255.6|83219.9|83240.9|83203.7|31
1620400570000|2021-05-07 15:16:10|83241.9|83216.9|83259.3|83209.3|83262.2|83224.6|83241.9|83207.8|39
1620400580000|2021-05-07 15:16:20|83249.7|83224.7|83244.5|83219.5|83261.6|83224.7|83243.6|83210.8|33
1620400590000|2021-05-07 15:16:30|83246.6|83221.6|83242.9|83217.9|83261.2|83223.1|83242.4|83209.4|38
1620400600000|2021-05-07 15:16:40|83243.1|83218.1|83244.8|83219.8|83245.8|83220.8|83241.7|83216.7|27
1620400610000|2021-05-07 15:16:50|83244.6|83219.6|83239.1|83214.1|83245|83220|83237.5|83212.5|29
1620400620000|2021-05-07 15:17:00|83238.1|83213.1|83242.5|83217.5|83256.7|83220|83238|83205.8|38
1620400630000|2021-05-07 15:17:10|83241.5|83216.5|83244.3|83219.3|83258.6|83222.8|83240.5|83208|39
1620400640000|2021-05-07 15:17:20|83243.7|83218.7|83237.4|83212.4|83253.3|83219.5|83237.2|83200.8|31
1620400650000|2021-05-07 15:17:30|83253.8|83203.8|83227.9|83202.9|83253.8|83214.8|83227.9|83195|43
1620400660000|2021-05-07 15:17:40|83228.2|83203.2|83235.4|83210.4|83251.6|83210.4|83226.8|83191.8|40
1620400670000|2021-05-07 15:17:50|83235.6|83210.6|83239.1|83214.1|83239.8|83214.8|83232.7|83207.7|40
1620400680000|2021-05-07 15:18:00|83238.4|83213.4|83245.3|83220.3|83247.6|83222.6|83238.4|83213.4|40
1620400690000|2021-05-07 15:18:10|83244.9|83219.9|83241.4|83216.4|83245.4|83220.4|83238.5|83213.5|37
1620400700000|2021-05-07 15:18:20|83241.3|83216.3|83246.5|83221.5|83257.5|83222.6|83240.8|83206.1|36
1620400710000|2021-05-07 15:18:30|83246.4|83221.4|83239.7|83214.7|83247.6|83222.6|83239.4|83214.4|27
1620400720000|2021-05-07 15:18:40|83239.4|83214.4|83236.8|83211.8|83241.5|83216.5|83236.8|83211.8|32
1620400730000|2021-05-07 15:18:50|83236.6|83211.6|83236.6|83211.6|83241|83216|83235.4|83210.4|36
1620400740000|2021-05-07 15:19:00|83235.3|83210.3|83243.6|83218.6|83253.6|83228.6|83235.2|83210.2|37
1620400750000|2021-05-07 15:19:10|83243.1|83218.1|83244.1|83219.1|83244.5|83219.5|83238.8|83213.8|36
1620400760000|2021-05-07 15:19:20|83243.6|83218.6|83237.9|83212.9|83246.7|83221.7|83237.9|83212.9|31
1620400770000|2021-05-07 15:19:30|83238.2|83213.2|83234|83209|83239.2|83214.2|83233.4|83208.4|33
1620400780000|2021-05-07 15:19:40|83233.5|83208.5|83237.6|83212.6|83237.6|83212.6|83229|83204|36
1620400790000|2021-05-07 15:19:50|83238.2|83213.2|83241.9|83216.9|83242.7|83217.7|83235.5|83210.5|34
1620400800000|2021-05-07 15:20:00|83242.1|83217.1|83239.8|83214.8|83242.7|83217.7|83238.9|83213.9|25
1620400810000|2021-05-07 15:20:10|83239.5|83214.5|83238.5|83213.5|83239.8|83214.8|83238.5|83213.5|24
1620400820000|2021-05-07 15:20:20|83238.4|83213.4|83241.8|83216.8|83243.5|83218.5|83238.2|83213.2|31
1620400830000|2021-05-07 15:20:30|83241.2|83216.2|83239.7|83214.7|83247.7|83222.7|83237.8|83212.8|31
1620400840000|2021-05-07 15:20:40|83239.3|83214.3|83240.9|83215.9|83241.6|83216.6|83238|83213|24
1620400850000|2021-05-07 15:20:50|83240.7|83215.7|83242.8|83217.8|83243.2|83218.2|83240.3|83215.3|23
1620400860000|2021-05-07 15:21:00|83242.2|83217.2|83253.2|83228.2|83253.5|83228.5|83242.2|83217.2|35
1620400870000|2021-05-07 15:21:10|83252.6|83227.6|83249.2|83224.2|83253.8|83228.8|83249.2|83224.2|23
1620400880000|2021-05-07 15:21:20|83248.7|83223.7|83243.3|83218.3|83251.6|83226.6|83242.9|83217.9|33
1620400890000|2021-05-07 15:21:30|83243.6|83218.6|83236.8|83211.8|83253.3|83221|83236.8|83201.7|34
1620400900000|2021-05-07 15:21:40|83237.2|83212.2|83233.2|83208.2|83246|83213.1|83233|83195.5|34
1620400910000|2021-05-07 15:21:50|83232.5|83207.5|83228.6|83203.6|83234.3|83209.3|83225.7|83200.7|41
1620400920000|2021-05-07 15:22:00|83228.7|83203.7|83237.1|83187.1|83239.3|83203.7|83222.1|83187.1|30
1620400930000|2021-05-07 15:22:10|83237.6|83187.6|83224.8|83199.8|83237.7|83200.2|83222.8|83187.1|34
1620400940000|2021-05-07 15:22:20|83225.2|83200.2|83232.6|83207.6|83233.9|83208.9|83224.2|83199.2|35
1620400950000|2021-05-07 15:22:30|83232.3|83207.3|83234.3|83209.3|83235.1|83210.1|83231.7|83206.7|35
1620400960000|2021-05-07 15:22:40|83235.1|83210.1|83234.6|83209.6|83235.1|83210.1|83232.9|83207.9|28
1620400970000|2021-05-07 15:22:50|83235|83210|83230.5|83205.5|83238.9|83213.9|83230.2|83205.2|31
1620400980000|2021-05-07 15:23:00|83230.4|83205.4|83228.9|83203.9|83230.9|83205.9|83225.5|83200.5|35
1620400990000|2021-05-07 15:23:10|83229|83204|83224.4|83199.4|83230|83205|83224.4|83199.4|27
1620401000000|2021-05-07 15:23:20|83224.1|83199.1|83220.5|83195.5|83224.1|83199.1|83217.9|83192.9|31
1620401010000|2021-05-07 15:23:30|83220.9|83195.9|83221.6|83196.6|83223.2|83198.2|83219.1|83194.1|22
1620401020000|2021-05-07 15:23:40|83221|83196|83223.3|83198.3|83235.4|83203.1|83219.1|83185.4|36
1620401030000|2021-05-07 15:23:50|83224.4|83199.4|83235.5|83185.5|83236.7|83199.4|83223.3|83183.8|36
1620401040000|2021-05-07 15:24:00|83235.6|83185.6|83224.6|83199.6|83236.4|83201.9|83222.6|83185|40
1620401050000|2021-05-07 15:24:10|83225|83200|83220.2|83195.2|83236.8|83200.2|83217.7|83184.6|36
1620401060000|2021-05-07 15:24:20|83219.7|83194.7|83215.6|83190.6|83220.3|83195.3|83213.7|83188.7|35
1620401070000|2021-05-07 15:24:30|83215.2|83190.2|83221.5|83196.5|83222.1|83197.1|83213.7|83188.7|33
1620401080000|2021-05-07 15:24:40|83220.3|83195.3|83218.5|83193.5|83221.6|83196.6|83217.7|83192.7|35
1620401090000|2021-05-07 15:24:50|83218.3|83193.3|83210.6|83185.6|83219.4|83194.4|83210.6|83185.6|25
1620401100000|2021-05-07 15:25:00|83209.3|83184.3|83236.9|83186.9|83240.6|83192.9|83201|83176|40
1620401110000|2021-05-07 15:25:10|83236.6|83186.6|83238.4|83213.4|83243.8|83218.8|83218.7|83183.5|42
1620401120000|2021-05-07 15:25:20|83236.3|83211.3|83230.4|83205.4|83250.1|83213.8|83230.4|83190.5|37
1620401130000|2021-05-07 15:25:30|83233.8|83208.8|83228.4|83203.4|83233.8|83208.8|83226.2|83201.2|39
1620401140000|2021-05-07 15:25:40|83228.7|83203.7|83227.4|83202.4|83230.3|83205.3|83227.4|83202.4|33
1620401150000|2021-05-07 15:25:50|83227.6|83202.6|83227.4|83202.4|83229.3|83204.3|83226.4|83201.4|26
1620401160000|2021-05-07 15:26:00|83227.8|83202.8|83231.1|83206.1|83232.7|83207.7|83225.7|83200.7|30
1620401170000|2021-05-07 15:26:10|83231.4|83206.4|83230.6|83205.6|83231.6|83206.6|83228.3|83203.3|32
1620401180000|2021-05-07 15:26:20|83230.8|83205.8|83227.4|83202.4|83232.5|83207.5|83225.9|83200.9|35
1620401190000|2021-05-07 15:26:30|83227.7|83202.7|83241.1|83191.1|83244|83205.9|83226.3|83189.2|28
1620401200000|2021-05-07 15:26:40|83241.4|83191.4|83244.9|83194.9|83245.5|83207.2|83229.9|83190|34
1620401210000|2021-05-07 15:26:50|83244.8|83194.8|83227.6|83202.6|83244.9|83203.4|83225.5|83188.4|27
1620401220000|2021-05-07 15:27:00|83228.1|83203.1|83222.5|83197.5|83241|83203.1|83221.6|83184.5|38
1620401230000|2021-05-07 15:27:10|83222.4|83197.4|83238.1|83188.1|83241.2|83202.3|83222.4|83187.3|30
1620401240000|2021-05-07 15:27:20|83224.4|83199.4|83231.8|83206.8|83237.7|83206.8|83222.1|83186.4|35
1620401250000|2021-05-07 15:27:30|83231.9|83206.9|83228.4|83203.4|83231.9|83206.9|83227.6|83202.6|31
1620401260000|2021-05-07 15:27:40|83228.2|83203.2|83228.6|83203.6|83229|83204|83228.2|83203.2|18
1620401270000|2021-05-07 15:27:50|83228.4|83203.4|83232.5|83207.5|83241.7|83207.9|83225.6|83189|29
1620401280000|2021-05-07 15:28:00|83233.2|83208.2|83232.9|83207.9|83233.9|83208.9|83232.5|83207.5|28
1620401290000|2021-05-07 15:28:10|83233|83208|83239.1|83214.1|83249.2|83214.2|83231.6|83198.9|30
1620401300000|2021-05-07 15:28:20|83239.9|83214.9|83237.2|83212.2|83239.9|83214.9|83236.5|83211.5|33
1620401310000|2021-05-07 15:28:30|83237.4|83212.4|83237.4|83212.4|83238.2|83213.2|83237|83212|21
1620401320000|2021-05-07 15:28:40|83237.7|83212.7|83239|83214|83239|83214|83235.9|83210.9|24
1620401330000|2021-05-07 15:28:50|83240.1|83215.1|83242.9|83217.9|83257.6|83222.1|83238|83203.5|35
1620401340000|2021-05-07 15:29:00|83242.3|83217.3|83258.1|83208.1|83258.1|83221.4|83242.3|83207.2|37
1620401350000|2021-05-07 15:29:10|83257.1|83207.1|83257.5|83207.5|83273.1|83224.5|83249.5|83205.2|33
1620401360000|2021-05-07 15:29:20|83256.5|83206.5|83262.1|83212.1|83263.9|83213.9|83256.2|83206.2|38
1620401370000|2021-05-07 15:29:30|83260.2|83210.2|83275.1|83225.1|83275.1|83225.1|83260.2|83210.2|34
1620401380000|2021-05-07 15:29:40|83275.9|83225.9|83277.9|83227.9|83278.6|83228.6|83274.3|83224.3|35
1620401390000|2021-05-07 15:29:50|83278.2|83228.2|83276.9|83226.9|83278.2|83228.2|83276|83226|23
1620401400000|2021-05-07 15:30:00|83275|83225|83285.3|83235.3|83287.3|83237.3|83274.3|83224.3|41
1620401410000|2021-05-07 15:30:10|83285.7|83235.7|83281|83231|83289.2|83239.2|83278.5|83228.5|35
1620401420000|2021-05-07 15:30:20|83277.2|83227.2|83292.5|83242.5|83292.5|83242.5|83277.2|83227.2|33
1620401430000|2021-05-07 15:30:30|83288.2|83238.2|83278.2|83228.2|83288.6|83238.6|83278.2|83228.2|40
1620401440000|2021-05-07 15:30:40|83278.8|83228.8|83271.3|83221.3|83281.4|83231.4|83268.6|83218.6|35
1620401450000|2021-05-07 15:30:50|83272.5|83222.5|83272.2|83222.2|83273.5|83223.5|83269.4|83219.4|38
1620401460000|2021-05-07 15:31:00|83270.7|83220.7|83269.2|83219.2|83273.6|83223.6|83269.2|83219.2|35
1620401470000|2021-05-07 15:31:10|83269.3|83219.3|83273.2|83223.2|83273.8|83223.8|83267.1|83217.1|33
1620401480000|2021-05-07 15:31:20|83272.9|83222.9|83272.5|83222.5|83274.9|83224.9|83271.6|83221.6|30
1620401490000|2021-05-07 15:31:30|83272.6|83222.6|83270.5|83220.5|83272.6|83222.6|83269.8|83219.8|22
1620401500000|2021-05-07 15:31:40|83270.1|83220.1|83268.5|83218.5|83271.1|83221.1|83265.4|83215.4|31
1620401510000|2021-05-07 15:31:50|83268.2|83218.2|83263.4|83213.4|83269|83219|83263|83213|25
1620401520000|2021-05-07 15:32:00|83263.1|83213.1|83261.2|83211.2|83268.1|83227.6|83249|83211|39
1620401530000|2021-05-07 15:32:10|83260.3|83210.3|83260.8|83210.8|83262|83212|83259.1|83209.1|29
1620401540000|2021-05-07 15:32:20|83260.1|83210.1|83260|83210|83260.8|83210.8|83259.3|83209.3|31
1620401550000|2021-05-07 15:32:30|83259.7|83209.7|83260.1|83210.1|83263.8|83213.8|83258.5|83208.5|21
1620401560000|2021-05-07 15:32:40|83262.7|83212.7|83257.6|83207.6|83262.7|83225.7|83245.6|83207.4|35
1620401570000|2021-05-07 15:32:50|83258.9|83208.9|83248.2|83223.2|83258.9|83223.9|83246|83207.9|34
1620401580000|2021-05-07 15:33:00|83248.1|83223.1|83245.6|83220.6|83261.1|83223.1|83244.8|83209.1|32
1620401590000|2021-05-07 15:33:10|83245.9|83220.9|83233|83183|83247.2|83220.9|83230.5|83182|38
1620401600000|2021-05-07 15:33:20|83232.4|83182.4|83237.2|83187.2|83237.6|83187.6|83230.8|83180.8|37
1620401610000|2021-05-07 15:33:30|83236.5|83186.5|83239.9|83189.9|83240.5|83190.5|83236.5|83186.5|26
1620401620000|2021-05-07 15:33:40|83240.4|83190.4|83227.3|83202.3|83241|83202.7|83224.7|83187.3|21
1620401630000|2021-05-07 15:33:50|83227.2|83202.2|83224|83199|83227.8|83202.8|83223.5|83198.5|20
1620401640000|2021-05-07 15:34:00|83224.9|83199.9|83233.3|83183.3|83235.6|83200|83222.2|83182.7|23
1620401650000|2021-05-07 15:34:10|83233.1|83183.1|83221.1|83196.1|83236.4|83196.3|83219.8|83182.8|32
1620401660000|2021-05-07 15:34:20|83221.7|83196.7|83222.1|83197.1|83222.1|83197.1|83220.5|83195.5|28
1620401670000|2021-05-07 15:34:30|83221|83196|83225.8|83200.8|83227.7|83202.7|83221|83196|27
1620401680000|2021-05-07 15:34:40|83225.3|83200.3|83225.6|83200.6|83235.5|83202.6|83224.1|83185.5|30
1620401690000|2021-05-07 15:34:50|83224.9|83199.9|83232|83207|83233.2|83208.2|83224.9|83199.9|24
1620401700000|2021-05-07 15:35:00|83232.2|83207.2|83229.3|83204.3|83232.6|83207.6|83228.4|83203.4|37
1620401710000|2021-05-07 15:35:10|83229.2|83204.2|83229.5|83204.5|83229.7|83204.7|83226.9|83201.9|30
1620401720000|2021-05-07 15:35:20|83228.6|83203.6|83226.6|83201.6|83229.8|83204.8|83226.6|83201.6|25
1620401730000|2021-05-07 15:35:30|83226.4|83201.4|83227.1|83202.1|83228.1|83203.1|83225.4|83200.4|24
1620401740000|2021-05-07 15:35:40|83225.6|83200.6|83217.3|83192.3|83236.4|83202.5|83215.6|83181.3|38
1620401750000|2021-05-07 15:35:50|83217.6|83192.6|83215.9|83190.9|83217.9|83192.9|83214.1|83189.1|36
1620401760000|2021-05-07 15:36:00|83215.5|83190.5|83210.2|83185.2|83217.9|83192.9|83210.2|83185.2|34
1620401770000|2021-05-07 15:36:10|83210.1|83185.1|83224.7|83174.7|83226.5|83185.1|83210.1|83165.5|38
1620401780000|2021-05-07 15:36:20|83226.1|83176.1|83230|83180|83230.2|83180.2|83218.4|83168.4|32
1620401790000|2021-05-07 15:36:30|83226.9|83176.9|83230.1|83180.1|83233.6|83194.4|83213.4|83174.5|38
1620401800000|2021-05-07 15:36:40|83229.2|83179.2|83239.8|83189.8|83240|83190|83229.2|83179.2|36
1620401810000|2021-05-07 15:36:50|83239.9|83189.9|83239.4|83189.4|83243.8|83193.8|83238.9|83188.9|34
1620401820000|2021-05-07 15:37:00|83240.1|83190.1|83239.1|83189.1|83240.1|83190.1|83236.7|83186.7|34
1620401830000|2021-05-07 15:37:10|83239|83189|83232.7|83182.7|83239|83189|83232.7|83182.7|26
1620401840000|2021-05-07 15:37:20|83232.2|83182.2|83228.8|83178.8|83233.7|83183.7|83228.7|83178.7|30
1620401850000|2021-05-07 15:37:30|83227.7|83177.7|83227.7|83177.7|83228.7|83178.7|83220.7|83170.7|41
1620401860000|2021-05-07 15:37:40|83228|83178|83235.2|83185.2|83241|83191|83227.3|83177.3|43
1620401870000|2021-05-07 15:37:50|83235.1|83185.1|83235.3|83185.3|83238|83188|83230.6|83180.6|43
1620401880000|2021-05-07 15:38:00|83235.9|83185.9|83231.4|83181.4|83235.9|83185.9|83229.2|83179.2|38
1620401890000|2021-05-07 15:38:10|83231.7|83181.7|83198.4|83173.4|83235|83185|83198.4|83169.9|37
1620401900000|2021-05-07 15:38:20|83198.8|83173.8|83200.4|83175.4|83200.4|83175.4|83197|83172|29
1620401910000|2021-05-07 15:38:30|83199.9|83174.9|83198.1|83173.1|83201|83176|83196.9|83171.9|29
1620401920000|2021-05-07 15:38:40|83197.7|83172.7|83202.4|83152.4|83204.4|83172.7|83193|83152.4|31
1620401930000|2021-05-07 15:38:50|83202.2|83152.2|83202.6|83152.6|83203.7|83153.7|83201.7|83151.7|21
1620401940000|2021-05-07 15:39:00|83202.7|83152.7|83196.6|83171.6|83209.2|83171.6|83190.5|83151.2|37
1620401950000|2021-05-07 15:39:10|83196.5|83171.5|83200.5|83175.5|83200.8|83175.8|83196.5|83171.5|25
1620401960000|2021-05-07 15:39:20|83199.9|83174.9|83202.3|83177.3|83202.8|83177.8|83198.9|83173.9|34
1620401970000|2021-05-07 15:39:30|83202.4|83177.4|83201.8|83176.8|83203.4|83178.4|83201.7|83176.7|27
1620401980000|2021-05-07 15:39:40|83202.2|83177.2|83202.7|83177.7|83202.7|83177.7|83198|83173|39
1620401990000|2021-05-07 15:39:50|83202.3|83177.3|83200.2|83175.2|83202.9|83177.9|83200|83175|27
1620402000000|2021-05-07 15:40:00|83200.1|83175.1|83193.2|83168.2|83200.2|83175.2|83192.6|83167.6|42
1620402010000|2021-05-07 15:40:10|83192.9|83167.9|83192.9|83167.9|83194.5|83169.5|83191.8|83166.8|24
1620402020000|2021-05-07 15:40:20|83193.5|83168.5|83182.3|83132.3|83193.5|83168.5|83176.6|83132.3|30
1620402030000|2021-05-07 15:40:30|83180.8|83130.8|83176.5|83126.5|83180.8|83130.8|83174|83124|39
1620402040000|2021-05-07 15:40:40|83176|83126|83176.2|83126.2|83178.5|83128.5|83174.2|83124.2|23
1620402050000|2021-05-07 15:40:50|83176.7|83126.7|83178.5|83128.5|83179.5|83129.5|83175|83125|25
1620402060000|2021-05-07 15:41:00|83178.3|83128.3|83178.4|83128.4|83180.4|83130.4|83177.8|83127.8|32
1620402070000|2021-05-07 15:41:10|83179.3|83129.3|83177.2|83127.2|83181.7|83131.7|83174.4|83124.4|35
1620402080000|2021-05-07 15:41:20|83176.2|83126.2|83178.4|83128.4|83179.5|83129.5|83175.4|83125.4|36
1620402090000|2021-05-07 15:41:30|83179.1|83129.1|83177|83127|83179.1|83129.1|83174.9|83124.9|34
1620402100000|2021-05-07 15:41:40|83177.4|83127.4|83178.5|83128.5|83180.7|83130.7|83175|83125|38
1620402110000|2021-05-07 15:41:50|83179.1|83129.1|83178.8|83128.8|83180.5|83130.5|83177.4|83127.4|32
1620402120000|2021-05-07 15:42:00|83179|83129|83185.1|83135.1|83185.1|83135.1|83178.2|83128.2|40
1620402130000|2021-05-07 15:42:10|83184.7|83134.7|83177.5|83127.5|83184.7|83134.7|83175.6|83125.6|38
1620402140000|2021-05-07 15:42:20|83178.9|83128.9|83185.4|83135.4|83185.4|83135.4|83177.2|83127.2|33
1620402150000|2021-05-07 15:42:30|83184.7|83134.7|83182.5|83132.5|83184.7|83134.7|83177.2|83127.2|27
1620402160000|2021-05-07 15:42:40|83180.7|83130.7|83178.5|83128.5|83184.2|83134.2|83178.5|83128.5|38
1620402170000|2021-05-07 15:42:50|83177.7|83127.7|83182.9|83132.9|83183.3|83144.3|83167.1|83125.8|35
1620402180000|2021-05-07 15:43:00|83182.4|83132.4|83178.5|83128.5|83182.4|83132.4|83177.1|83127.1|41
1620402190000|2021-05-07 15:43:10|83179.3|83129.3|83175.8|83125.8|83180|83140.7|83162|83124.5|35
1620402200000|2021-05-07 15:43:20|83174.6|83124.6|83161|83136|83175.5|83137.5|83160.6|83119.5|28
1620402210000|2021-05-07 15:43:30|83173.5|83123.5|83172|83122|83175.6|83125.6|83168.1|83118.1|28
1620402220000|2021-05-07 15:43:40|83171|83121|83171.5|83121.5|83172.4|83122.4|83168.8|83118.8|33
1620402230000|2021-05-07 15:43:50|83171|83121|83167.3|83117.3|83171.2|83121.2|83167|83117|36
1620402240000|2021-05-07 15:44:00|83167.6|83117.6|83169.2|83119.2|83169.8|83119.8|83166.8|83116.8|33
1620402250000|2021-05-07 15:44:10|83168.6|83118.6|83164.3|83114.3|83168.6|83129.1|83151.4|83112.2|37
1620402260000|2021-05-07 15:44:20|83166.5|83116.5|83160.7|83135.7|83167.1|83135.7|83152.1|83115.8|35
1620402270000|2021-05-07 15:44:30|83156.9|83131.9|83147.7|83122.7|83160.3|83135.3|83147.7|83122.7|35
1620402280000|2021-05-07 15:44:40|83147.5|83122.5|83152.7|83102.7|83157.2|83124.5|83141.8|83102.3|38
1620402290000|2021-05-07 15:44:50|83153.8|83103.8|83127.8|83102.8|83158.2|83119.6|83127.8|83100.1|42
1620402300000|2021-05-07 15:45:00|83129|83104|83138|83088|83138|83105|83124.5|83086.4|41
1620402310000|2021-05-07 15:45:10|83137.7|83087.7|83135.9|83085.9|83139.9|83089.9|83135|83085|38
1620402320000|2021-05-07 15:45:20|83135.5|83085.5|83134.4|83084.4|83139.9|83089.9|83134.1|83084.1|31
1620402330000|2021-05-07 15:45:30|83137.4|83087.4|83137.7|83087.7|83138.6|83088.6|83135.9|83085.9|27
1620402340000|2021-05-07 15:45:40|83137.3|83087.3|83138.8|83088.8|83139.9|83089.9|83135.6|83085.6|28
1620402350000|2021-05-07 15:45:50|83138.7|83088.7|83149.1|83099.1|83149.1|83111.6|83128.3|83088.7|38
1620402360000|2021-05-07 15:46:00|83148.1|83098.1|83146.3|83096.3|83151.2|83101.2|83144.5|83094.5|38
1620402370000|2021-05-07 15:46:10|83146|83096|83148.7|83098.7|83148.9|83098.9|83144.1|83094.1|33
1620402380000|2021-05-07 15:46:20|83149.3|83099.3|83164.3|83114.3|83166|83116|83146|83096|39
1620402390000|2021-05-07 15:46:30|83164.1|83114.1|83160.5|83110.5|83164.2|83114.2|83159.6|83109.6|34
1620402400000|2021-05-07 15:46:40|83160|83110|83150.6|83100.6|83160.6|83110.6|83150.6|83100.6|35
1620402410000|2021-05-07 15:46:50|83151.9|83101.9|83154.3|83104.3|83158.3|83108.3|83151.5|83101.5|28
1620402420000|2021-05-07 15:47:00|83155.2|83105.2|83156.7|83106.7|83159.6|83109.6|83154.6|83104.6|38
1620402430000|2021-05-07 15:47:10|83157.2|83107.2|83158.6|83108.6|83161.3|83111.3|83156.5|83106.5|35
1620402440000|2021-05-07 15:47:20|83158.5|83108.5|83159.6|83109.6|83161.3|83111.3|83158.2|83108.2|35
1620402450000|2021-05-07 15:47:30|83158.9|83108.9|83157.3|83107.3|83158.9|83108.9|83153.3|83103.3|37
1620402460000|2021-05-07 15:47:40|83155.4|83105.4|83151.3|83101.3|83156.6|83106.6|83150.3|83100.3|40
1620402470000|2021-05-07 15:47:50|83151.7|83101.7|83156.5|83106.5|83158.4|83108.4|83151.4|83101.4|37
1620402480000|2021-05-07 15:48:00|83156.8|83106.8|83160.3|83110.3|83161.1|83111.1|83155.4|83105.4|38
1620402490000|2021-05-07 15:48:10|83160.9|83110.9|83164.6|83114.6|83165.5|83115.5|83159.5|83109.5|39
1620402500000|2021-05-07 15:48:20|83163.5|83113.5|83158.8|83108.8|83163.5|83113.5|83158.1|83108.1|37
1620402510000|2021-05-07 15:48:30|83159.2|83109.2|83161.3|83111.3|83161.6|83123.1|83147.5|83109.2|31
1620402520000|2021-05-07 15:48:40|83161.5|83111.5|83161.8|83111.8|83162.6|83123.2|83143|83106.3|35
1620402530000|2021-05-07 15:48:50|83161.4|83111.4|83163.6|83113.6|83164.1|83114.1|83160.8|83110.8|32
1620402540000|2021-05-07 15:49:00|83163.7|83113.7|83160|83110|83163.7|83113.7|83159.6|83109.6|32
1620402550000|2021-05-07 15:49:10|83160.2|83110.2|83145|83120|83160.2|83127.5|83140.1|83105.1|42
1620402560000|2021-05-07 15:49:20|83144.5|83119.5|83158.2|83108.2|83159.4|83120.2|83143.5|83107|36
1620402570000|2021-05-07 15:49:30|83157.9|83107.9|83156|83106|83159.2|83121.5|83144|83105.4|28
1620402580000|2021-05-07 15:49:40|83156.2|83106.2|83146.8|83121.8|83158.6|83123.1|83141.8|83103.7|37
1620402590000|2021-05-07 15:49:50|83146.5|83121.5|83147.2|83122.2|83147.8|83122.8|83144.4|83119.4|32
1620402600000|2021-05-07 15:50:00|83147.5|83122.5|83146|83121|83147.7|83122.7|83145.8|83120.8|34
1620402610000|2021-05-07 15:50:10|83146.3|83121.3|83142.4|83117.4|83146.3|83121.3|83141.9|83116.9|28
1620402620000|2021-05-07 15:50:20|83142.6|83117.6|83141|83116|83142.9|83117.9|83141|83116|26
1620402630000|2021-05-07 15:50:30|83139.5|83114.5|83141.1|83116.1|83141.7|83116.7|83137.2|83112.2|30
1620402640000|2021-05-07 15:50:40|83143.2|83118.2|83147.6|83122.6|83147.6|83122.6|83142.5|83117.5|38
1620402650000|2021-05-07 15:50:50|83147.1|83122.1|83146|83121|83149|83124|83146|83121|30
1620402660000|2021-05-07 15:51:00|83146.2|83121.2|83148.4|83123.4|83149.1|83124.1|83145.6|83120.6|31
1620402670000|2021-05-07 15:51:10|83148.5|83123.5|83153.7|83128.7|83154.9|83129.9|83147.4|83122.4|40
1620402680000|2021-05-07 15:51:20|83154.1|83129.1|83157.9|83132.9|83158.3|83133.3|83153.3|83128.3|26
1620402690000|2021-05-07 15:51:30|83157.7|83132.7|83158.5|83133.5|83171.5|83135.7|83154.1|83120.9|32
1620402700000|2021-05-07 15:51:40|83159.1|83134.1|83157.9|83132.9|83160.4|83135.4|83157.5|83132.5|29
1620402710000|2021-05-07 15:51:50|83158.1|83133.1|83159.8|83134.8|83168.7|83135.7|83155.2|83118.7|25
1620402720000|2021-05-07 15:52:00|83159.3|83134.3|83159.3|83134.3|83161.1|83136.1|83158.3|83133.3|24
1620402730000|2021-05-07 15:52:10|83159.4|83134.4|83164.6|83139.6|83166|83141|83157.8|83132.8|33
1620402740000|2021-05-07 15:52:20|83164|83139|83163.6|83138.6|83172.9|83139|83159.1|83122|35
1620402750000|2021-05-07 15:52:30|83165.2|83140.2|83165.3|83140.3|83167.2|83142.2|83165.1|83140.1|24
1620402760000|2021-05-07 15:52:40|83166.6|83141.6|83167.2|83142.2|83167.7|83142.7|83163.4|83138.4|30
1620402770000|2021-05-07 15:52:50|83167|83142|83167.7|83142.7|83168.1|83143.1|83166.6|83141.6|14
1620402780000|2021-05-07 15:53:00|83167.6|83142.6|83177.4|83152.4|83180.3|83155.3|83166.9|83141.9|30
1620402790000|2021-05-07 15:53:10|83179.8|83154.8|83183.4|83158.4|83184.5|83159.5|83179|83154|34
1620402800000|2021-05-07 15:53:20|83183.6|83158.6|83184.2|83159.2|83185.2|83160.2|83182.8|83157.8|31
1620402810000|2021-05-07 15:53:30|83183.1|83158.1|83192|83142|83197.6|83160.5|83180.2|83141.3|29
1620402820000|2021-05-07 15:53:40|83191.9|83141.9|83179|83154|83192|83154.7|83175.6|83138.4|34
1620402830000|2021-05-07 15:53:50|83179.4|83154.4|83178.5|83153.5|83180|83155|83178.1|83153.1|19
1620402840000|2021-05-07 15:54:00|83177.8|83152.8|83175.4|83150.4|83177.8|83152.8|83174.4|83149.4|30
1620402850000|2021-05-07 15:54:10|83176|83151|83175.3|83150.3|83195.9|83154.6|83174.9|83145.9|31
1620402860000|2021-05-07 15:54:20|83176.3|83151.3|83176|83151|83192.9|83155.7|83174|83139|27
1620402870000|2021-05-07 15:54:30|83175.4|83150.4|83172.6|83147.6|83187.7|83150.7|83171.3|83137.7|31
1620402880000|2021-05-07 15:54:40|83172.7|83147.7|83172.1|83147.1|83173.2|83148.2|83170.7|83145.7|36
1620402890000|2021-05-07 15:54:50|83172.4|83147.4|83166.1|83141.1|83173.4|83148.4|83164.9|83139.9|40
1620402900000|2021-05-07 15:55:00|83165.6|83140.6|83182.9|83132.9|83183|83142.3|83161.5|83131.1|32
1620402910000|2021-05-07 15:55:10|83179.5|83129.5|83181.8|83131.8|83183.8|83133.8|83179.5|83129.5|23
1620402920000|2021-05-07 15:55:20|83181.7|83131.7|83181.2|83131.2|83182.3|83132.3|83180.9|83130.9|17
1620402930000|2021-05-07 15:55:30|83181.3|83131.3|83186.2|83136.2|83186.6|83136.6|83181.3|83131.3|26
1620402940000|2021-05-07 15:55:40|83185.7|83135.7|83184.7|83134.7|83187.4|83137.4|83184.7|83134.7|21
1620402950000|2021-05-07 15:55:50|83184.8|83134.8|83185.3|83135.3|83186.9|83136.9|83184.8|83134.8|18
1620402960000|2021-05-07 15:56:00|83186.1|83136.1|83183.9|83133.9|83187.3|83137.3|83183|83133|21
1620402970000|2021-05-07 15:56:10|83183.8|83133.8|83176|83151|83183.8|83151.7|83170.6|83131.7|28
1620402980000|2021-05-07 15:56:20|83176.1|83151.1|83176.4|83151.4|83177.1|83152.1|83174.1|83149.1|31
1620402990000|2021-05-07 15:56:30|83176.1|83151.1|83175.5|83150.5|83176.3|83151.3|83175.3|83150.3|19
1620403000000|2021-05-07 15:56:40|83175.4|83150.4|83172.5|83147.5|83176.2|83151.2|83170.5|83145.5|29
1620403010000|2021-05-07 15:56:50|83173|83148|83172.1|83147.1|83173.3|83148.3|83171.8|83146.8|19
1620403020000|2021-05-07 15:57:00|83172.2|83147.2|83172.4|83147.4|83172.9|83147.9|83171.8|83146.8|19
1620403030000|2021-05-07 15:57:10|83172.6|83147.6|83175.5|83150.5|83176.7|83151.7|83171.6|83146.6|27
1620403040000|2021-05-07 15:57:20|83175.3|83150.3|83174.2|83149.2|83176.4|83151.4|83173.7|83148.7|29
1620403050000|2021-05-07 15:57:30|83174.3|83149.3|83174.9|83149.9|83175.7|83150.7|83174|83149|21
1620403060000|2021-05-07 15:57:40|83175.5|83150.5|83198.7|83173.7|83215.4|83175.2|83174.3|83149.3|40
1620403070000|2021-05-07 15:57:50|83198.8|83173.8|83198.6|83173.6|83210.6|83176.5|83197.1|83157.9|37
1620403080000|2021-05-07 15:58:00|83197.7|83172.7|83199.8|83174.8|83200.2|83175.2|83196.5|83171.5|19
1620403090000|2021-05-07 15:58:10|83199.5|83174.5|83199.6|83174.6|83200.9|83175.9|83198.5|83173.5|21
1620403100000|2021-05-07 15:58:20|83199.7|83174.7|83195.8|83170.8|83212.4|83175.9|83194.5|83161.3|33
1620403110000|2021-05-07 15:58:30|83196|83171|83173.5|83148.5|83197.4|83172.4|83172.8|83147.8|42
1620403120000|2021-05-07 15:58:40|83173.4|83148.4|83167.2|83142.2|83173.9|83148.9|83166.1|83141.1|37
1620403130000|2021-05-07 15:58:50|83166.5|83141.5|83167.1|83142.1|83168.5|83143.5|83165.2|83140.2|30
1620403140000|2021-05-07 15:59:00|83166.6|83141.6|83165.1|83140.1|83167.7|83142.7|83165.1|83140.1|28
1620403150000|2021-05-07 15:59:10|83165.6|83140.6|83158.8|83133.8|83165.9|83140.9|83158|83133|23
1620403160000|2021-05-07 15:59:20|83159.3|83134.3|83159.4|83134.4|83173.8|83134.9|83154.6|83121.5|36
1620403170000|2021-05-07 15:59:30|83158.5|83133.5|83160.9|83135.9|83161.8|83136.8|83157.6|83132.6|35
1620403180000|2021-05-07 15:59:40|83161.2|83136.2|83155.9|83130.9|83170.4|83137.5|83155.4|83118|31
1620403190000|2021-05-07 15:59:50|83156.1|83131.1|83154.9|83129.9|83159.6|83134.6|83152.9|83127.9|32
1620403200000|2021-05-07 16:00:00|83155.1|83130.1|83176.2|83126.2|83176.4|83134|83153.6|83123.2|40
1620403210000|2021-05-07 16:00:10|83175.6|83125.6|83182.8|83132.8|83183.3|83133.3|83175.6|83125.6|35
1620403220000|2021-05-07 16:00:20|83182.5|83132.5|83182.6|83132.6|83184.4|83134.4|83181.7|83131.7|34
1620403230000|2021-05-07 16:00:30|83184.3|83134.3|83186.1|83136.1|83190.2|83140.2|83183.8|83133.8|34
1620403240000|2021-05-07 16:00:40|83185.7|83135.7|83184.4|83134.4|83187.4|83137.4|83184.4|83134.4|31
1620403250000|2021-05-07 16:00:50|83183.7|83133.7|83180.2|83130.2|83185.4|83135.4|83178.5|83128.5|34
1620403260000|2021-05-07 16:01:00|83180.4|83130.4|83179.6|83129.6|83182.7|83132.7|83179.1|83129.1|34
1620403270000|2021-05-07 16:01:10|83180.4|83130.4|83181.5|83131.5|83182.7|83132.7|83179.6|83129.6|30
1620403280000|2021-05-07 16:01:20|83180.9|83130.9|83182.7|83132.7|83183.7|83133.7|83180.5|83130.5|30
1620403290000|2021-05-07 16:01:30|83182.2|83132.2|83182.1|83132.1|83185.5|83135.5|83181|83131|36
1620403300000|2021-05-07 16:01:40|83182|83132|83185.2|83135.2|83186.8|83136.8|83182|83132|39
1620403310000|2021-05-07 16:01:50|83184|83134|83185.2|83135.2|83186.1|83136.1|83183.5|83133.5|30
1620403320000|2021-05-07 16:02:00|83187.1|83137.1|83184.6|83134.6|83189.2|83139.2|83182.2|83132.2|39
1620403330000|2021-05-07 16:02:10|83184.7|83134.7|83184.6|83134.6|83186.1|83136.1|83184.6|83134.6|29
1620403340000|2021-05-07 16:02:20|83185.2|83135.2|83185.1|83135.1|83186.1|83136.1|83184.9|83134.9|28
1620403350000|2021-05-07 16:02:30|83185.3|83135.3|83188.6|83138.6|83188.8|83138.8|83182.6|83132.6|30
1620403360000|2021-05-07 16:02:40|83188.5|83138.5|83187.7|83137.7|83189.4|83139.4|83187.1|83137.1|27
1620403370000|2021-05-07 16:02:50|83187.6|83137.6|83188.4|83138.4|83188.8|83138.8|83187.1|83137.1|23
1620403380000|2021-05-07 16:03:00|83188|83138|83187.6|83137.6|83188.7|83138.7|83186.9|83136.9|22
1620403390000|2021-05-07 16:03:10|83187.9|83137.9|83186.8|83136.8|83189.6|83139.6|83186.7|83136.7|25
1620403400000|2021-05-07 16:03:20|83187.5|83137.5|83188.6|83138.6|83190.4|83140.4|83187.2|83137.2|22
1620403410000|2021-05-07 16:03:30|83187.6|83137.6|83184|83134|83188|83138|83184|83134|19
1620403420000|2021-05-07 16:03:40|83184.4|83134.4|83187.7|83137.7|83188.3|83138.3|83184|83134|35
1620403430000|2021-05-07 16:03:50|83188.4|83138.4|83188|83138|83189.6|83139.6|83186.8|83136.8|37
1620403440000|2021-05-07 16:04:00|83188.2|83138.2|83197.7|83147.7|83198.1|83148.1|83188.2|83138.2|41
1620403450000|2021-05-07 16:04:10|83198|83148|83195.7|83145.7|83198|83148|83193.4|83143.4|28
1620403460000|2021-05-07 16:04:20|83195.8|83145.8|83197.1|83147.1|83199|83149|83191.5|83141.5|38
1620403470000|2021-05-07 16:04:30|83196.6|83146.6|83195.9|83145.9|83199.1|83149.1|83195.4|83145.4|29
1620403480000|2021-05-07 16:04:40|83196.2|83146.2|83197.7|83147.7|83198.4|83148.4|83194.9|83144.9|29
1620403490000|2021-05-07 16:04:50|83197.3|83147.3|83202.7|83152.7|83205|83155|83197.3|83147.3|39
1620403500000|2021-05-07 16:05:00|83202.2|83152.2|83208|83158|83208.8|83158.8|83201.9|83151.9|42
1620403510000|2021-05-07 16:05:10|83207.3|83157.3|83208.4|83158.4|83210.7|83160.7|83204.1|83154.1|36
1620403520000|2021-05-07 16:05:20|83208.6|83158.6|83209.1|83159.1|83209.4|83159.4|83207.2|83157.2|30
1620403530000|2021-05-07 16:05:30|83209|83159|83211.3|83161.3|83211.8|83161.8|83207.7|83157.7|25
1620403540000|2021-05-07 16:05:40|83211.2|83161.2|83207.5|83157.5|83212.2|83162.2|83207.3|83157.3|27
1620403550000|2021-05-07 16:05:50|83207.7|83157.7|83207.1|83157.1|83209.4|83159.4|83207.1|83157.1|22
1620403560000|2021-05-07 16:06:00|83207.4|83157.4|83208.3|83158.3|83209.4|83159.4|83206.4|83156.4|28
1620403570000|2021-05-07 16:06:10|83208.5|83158.5|83216.6|83166.6|83217.8|83167.8|83208.5|83158.5|35
1620403580000|2021-05-07 16:06:20|83216.9|83166.9|83219.1|83169.1|83219.1|83169.1|83215.4|83165.4|35
1620403590000|2021-05-07 16:06:30|83218.4|83168.4|83219|83169|83219.3|83169.3|83214.1|83164.1|34
1620403600000|2021-05-07 16:06:40|83219.6|83169.6|83223.2|83173.2|83225.8|83175.8|83218.2|83168.2|32
1620403610000|2021-05-07 16:06:50|83223.7|83173.7|83226|83176|83227.9|83177.9|83223|83173|28
1620403620000|2021-05-07 16:07:00|83226.5|83176.5|83226.5|83176.5|83227|83177|83225.4|83175.4|25
1620403630000|2021-05-07 16:07:10|83227.1|83177.1|83228.1|83178.1|83228.2|83178.2|83226.6|83176.6|19
1620403640000|2021-05-07 16:07:20|83228|83178|83225.1|83175.1|83230|83180|83225.1|83175.1|28
1620403650000|2021-05-07 16:07:30|83225.3|83175.3|83225.3|83175.3|83226.5|83176.5|83224|83174|23
1620403660000|2021-05-07 16:07:40|83225.2|83175.2|83225.6|83175.6|83227.1|83177.1|83221|83171|24
1620403670000|2021-05-07 16:07:50|83226.6|83176.6|83224.8|83174.8|83226.6|83176.6|83223.5|83173.5|31
1620403680000|2021-05-07 16:08:00|83224.9|83174.9|83224|83174|83225.5|83175.5|83221.5|83171.5|25
1620403690000|2021-05-07 16:08:10|83222.3|83172.3|83222.7|83172.7|83223.7|83173.7|83221.7|83171.7|24
1620403700000|2021-05-07 16:08:20|83224.7|83174.7|83223.7|83173.7|83224.7|83174.7|83220.2|83170.2|28
1620403710000|2021-05-07 16:08:30|83222.9|83172.9|83227.5|83177.5|83227.6|83177.6|83222.5|83172.5|29
1620403720000|2021-05-07 16:08:40|83227.2|83177.2|83236.6|83186.6|83237.4|83187.4|83227.2|83177.2|34
1620403730000|2021-05-07 16:08:50|83237|83187|83237.4|83187.4|83239.2|83189.2|83234.8|83184.8|24
1620403740000|2021-05-07 16:09:00|83236.5|83186.5|83238.8|83188.8|83239.7|83189.7|83236.5|83186.5|21
1620403750000|2021-05-07 16:09:10|83238.9|83188.9|83241.6|83191.6|83242.3|83192.3|83238.5|83188.5|27
1620403760000|2021-05-07 16:09:20|83242|83192|83244.9|83194.9|83246.1|83196.1|83241|83191|27
1620403770000|2021-05-07 16:09:30|83245|83195|83244|83194|83245.7|83195.7|83243.6|83193.6|16
1620403780000|2021-05-07 16:09:40|83243.5|83193.5|83242|83192|83245.5|83195.5|83240.9|83190.9|23
1620403790000|2021-05-07 16:09:50|83242.5|83192.5|83244.8|83194.8|83246.8|83196.8|83241.9|83191.9|28
1620403800000|2021-05-07 16:10:00|83244.5|83194.5|83242.5|83192.5|83249.5|83199.5|83239.4|83189.4|33
1620403810000|2021-05-07 16:10:10|83242.2|83192.2|83242.8|83192.8|83243.2|83193.2|83237.5|83187.5|21
1620403820000|2021-05-07 16:10:20|83242.7|83192.7|83243|83193|83243|83193|83239.9|83189.9|22
1620403830000|2021-05-07 16:10:30|83243.6|83193.6|83245.1|83195.1|83245.5|83195.5|83243|83193|25
1620403840000|2021-05-07 16:10:40|83245|83195|83247|83197|83249.2|83199.2|83245|83195|20
1620403850000|2021-05-07 16:10:50|83247.6|83197.6|83248.1|83198.1|83248.9|83198.9|83245.4|83195.4|21
1620403860000|2021-05-07 16:11:00|83248.3|83198.3|83248.2|83198.2|83248.7|83198.7|83246.5|83196.5|20
1620403870000|2021-05-07 16:11:10|83248.4|83198.4|83250.6|83200.6|83250.6|83200.6|83248|83198|16
1620403880000|2021-05-07 16:11:20|83250.4|83200.4|83249.9|83199.9|83251|83201|83248|83198|28
1620403890000|2021-05-07 16:11:30|83250|83200|83243.9|83193.9|83250|83200|83243.4|83193.4|29
1620403900000|2021-05-07 16:11:40|83244|83194|83246|83196|83246.7|83196.7|83240.4|83190.4|31
1620403910000|2021-05-07 16:11:50|83245.8|83195.8|83247|83197|83247.5|83197.5|83244.9|83194.9|21
1620403920000|2021-05-07 16:12:00|83246.8|83196.8|83249|83199|83251.3|83201.3|83246.8|83196.8|24
1620403930000|2021-05-07 16:12:10|83248.2|83198.2|83254.8|83204.8|83254.8|83204.8|83247.6|83197.6|28
1620403940000|2021-05-07 16:12:20|83255|83205|83270.9|83220.9|83272|83233.3|83255|83205|27
1620403950000|2021-05-07 16:12:30|83271.1|83221.1|83261.4|83236.4|83271.7|83236.4|83257.1|83218.2|37
1620403960000|2021-05-07 16:12:40|83261|83236|83261.3|83236.3|83261.8|83236.8|83260|83235|28
1620403970000|2021-05-07 16:12:50|83261.2|83236.2|83260.7|83235.7|83261.2|83236.2|83260.7|83235.7|14
1620403980000|2021-05-07 16:13:00|83260.6|83235.6|83272.9|83222.9|83273.5|83235.6|83260.6|83222.3|21
1620403990000|2021-05-07 16:13:10|83272.5|83222.5|83275.2|83225.2|83275.7|83225.7|83272.5|83222.5|22
1620404000000|2021-05-07 16:13:20|83276|83226|83272.7|83222.7|83276.2|83226.2|83271.3|83221.3|20
1620404010000|2021-05-07 16:13:30|83273|83223|83272.5|83222.5|83273.3|83223.3|83271.3|83221.3|30
1620404020000|2021-05-07 16:13:40|83271.9|83221.9|83272.7|83222.7|83274.6|83224.6|83271.9|83221.9|29
1620404030000|2021-05-07 16:13:50|83272.3|83222.3|83271.4|83221.4|83272.9|83222.9|83268.1|83218.1|25
1620404040000|2021-05-07 16:14:00|83271.6|83221.6|83271.8|83221.8|83273.5|83223.5|83269.9|83219.9|29
1620404050000|2021-05-07 16:14:10|83271.7|83221.7|83265.8|83215.8|83271.7|83221.7|83265.8|83215.8|28
1620404060000|2021-05-07 16:14:20|83266.5|83216.5|83273.5|83223.5|83283.1|83233.1|83249.4|83209.1|34
1620404070000|2021-05-07 16:14:30|83272.8|83222.8|83272.2|83222.2|83272.8|83222.8|83268|83218|34
1620404080000|2021-05-07 16:14:40|83272.1|83222.1|83273.9|83223.9|83275.2|83225.2|83272.1|83222.1|24
1620404090000|2021-05-07 16:14:50|83274.6|83224.6|83275.1|83225.1|83275.1|83225.1|83272|83222|29
1620404100000|2021-05-07 16:15:00|83275.5|83225.5|83274|83224|83280.6|83237.5|83262.5|83224|38
1620404110000|2021-05-07 16:15:10|83274.8|83224.8|83276.9|83226.9|83279.3|83229.3|83274.5|83224.5|25
1620404120000|2021-05-07 16:15:20|83276.8|83226.8|83275.5|83225.5|83278.5|83228.5|83273.5|83223.5|32
1620404130000|2021-05-07 16:15:30|83275.7|83225.7|83275.1|83225.1|83275.7|83225.7|83274.4|83224.4|17
1620404140000|2021-05-07 16:15:40|83275|83225|83279.9|83229.9|83280.8|83230.8|83274.6|83224.6|19
1620404150000|2021-05-07 16:15:50|83280|83230|83280.5|83230.5|83281.5|83231.5|83278.7|83228.7|26
1620404160000|2021-05-07 16:16:00|83280.3|83230.3|83262.5|83237.5|83280.6|83237.7|83261.5|83224|32
1620404170000|2021-05-07 16:16:10|83262.6|83237.6|83267.1|83217.1|83267.4|83237.6|83254.8|83217|32
1620404180000|2021-05-07 16:16:20|83267.6|83217.6|83265.1|83215.1|83267.6|83217.6|83263.8|83213.8|33
1620404190000|2021-05-07 16:16:30|83264|83214|83270.7|83220.7|83271.7|83221.7|83263.7|83213.7|31
1620404200000|2021-05-07 16:16:40|83270.4|83220.4|83267|83217|83272.6|83222.6|83266.6|83216.6|32
1620404210000|2021-05-07 16:16:50|83266.7|83216.7|83266.8|83216.8|83268.4|83218.4|83266.3|83216.3|23
1620404220000|2021-05-07 16:17:00|83267.1|83217.1|83251.4|83226.4|83267.1|83227.5|83251.4|83212.6|23
1620404230000|2021-05-07 16:17:10|83251.6|83226.6|83256.9|83206.9|83265.7|83228.9|83251.2|83205.6|28
1620404240000|2021-05-07 16:17:20|83257.4|83207.4|83255.5|83205.5|83257.4|83207.4|83252.7|83202.7|27
1620404250000|2021-05-07 16:17:30|83255.6|83205.6|83255.7|83205.7|83256.1|83206.1|83254|83204|24
1620404260000|2021-05-07 16:17:40|83255.6|83205.6|83248.9|83198.9|83256.5|83206.5|83247.5|83197.5|24
1620404270000|2021-05-07 16:17:50|83247.4|83197.4|83247.4|83197.4|83250.3|83200.3|83246.9|83196.9|22
1620404280000|2021-05-07 16:18:00|83248.2|83198.2|83242.4|83192.4|83249.3|83199.3|83242.4|83192.4|35
1620404290000|2021-05-07 16:18:10|83242.6|83192.6|83242.5|83192.5|83244.2|83194.2|83240.9|83190.9|31
1620404300000|2021-05-07 16:18:20|83242.7|83192.7|83245.9|83195.9|83246.1|83196.1|83242.6|83192.6|22
1620404310000|2021-05-07 16:18:30|83245.1|83195.1|83247.9|83197.9|83249.3|83199.3|83245|83195|28
1620404320000|2021-05-07 16:18:40|83247.7|83197.7|83247.2|83197.2|83249.7|83199.7|83247.2|83197.2|20
1620404330000|2021-05-07 16:18:50|83247.4|83197.4|83248.9|83198.9|83249|83199|83247.4|83197.4|18
1620404340000|2021-05-07 16:19:00|83249.1|83199.1|83248.8|83198.8|83253.5|83203.5|83248|83198|26
1620404350000|2021-05-07 16:19:10|83249.3|83199.3|83246.1|83196.1|83250.5|83200.5|83243.8|83193.8|32
1620404360000|2021-05-07 16:19:20|83243.4|83193.4|83245.5|83195.5|83247.4|83197.4|83242.8|83192.8|18
1620404370000|2021-05-07 16:19:30|83245.6|83195.6|83244.8|83194.8|83245.9|83195.9|83244.6|83194.6|19
1620404380000|2021-05-07 16:19:40|83244.5|83194.5|83244.6|83194.6|83246|83196|83244.1|83194.1|15
1620404390000|2021-05-07 16:19:50|83244.7|83194.7|83246.1|83196.1|83246.7|83196.7|83243.3|83193.3|22
1620404400000|2021-05-07 16:20:00|83246.4|83196.4|83229.8|83179.8|83246.8|83196.8|83229.7|83179.7|29
1620404410000|2021-05-07 16:20:10|83229.5|83179.5|83237.4|83187.4|83237.9|83194.9|83219.5|83175|39
1620404420000|2021-05-07 16:20:20|83237.1|83187.1|83253.9|83203.9|83253.9|83203.9|83237.1|83187.1|40
1620404430000|2021-05-07 16:20:30|83254.2|83204.2|83256.1|83206.1|83256.7|83206.7|83252.9|83202.9|34
1620404440000|2021-05-07 16:20:40|83256|83206|83244.7|83194.7|83257.3|83207.3|83243.9|83193.9|41
1620404450000|2021-05-07 16:20:50|83244|83194|83253.5|83203.5|83253.9|83203.9|83244|83194|32
1620404460000|2021-05-07 16:21:00|83253.4|83203.4|83256.5|83206.5|83257.3|83207.3|83250.3|83200.3|37
1620404470000|2021-05-07 16:21:10|83256.6|83206.6|83254.3|83204.3|83256.9|83206.9|83254|83204|31
1620404480000|2021-05-07 16:21:20|83254.4|83204.4|83252.4|83202.4|83254.9|83204.9|83252|83202|21
1620404490000|2021-05-07 16:21:30|83252.2|83202.2|83254.6|83204.6|83256.1|83206.1|83251.8|83201.8|20
1620404500000|2021-05-07 16:21:40|83253.5|83203.5|83252|83202|83253.9|83203.9|83251.6|83201.6|29
1620404510000|2021-05-07 16:21:50|83252.2|83202.2|83252.5|83202.5|83252.7|83202.7|83251.9|83201.9|21
1620404520000|2021-05-07 16:22:00|83252.4|83202.4|83252.5|83202.5|83253.4|83203.4|83252|83202|19
1620404530000|2021-05-07 16:22:10|83252|83202|83253.6|83203.6|83253.6|83203.6|83252|83202|18
1620404540000|2021-05-07 16:22:20|83253.5|83203.5|83237.8|83212.8|83253.5|83217.8|83236.4|83203.5|28
1620404550000|2021-05-07 16:22:30|83237.1|83212.1|83239.5|83214.5|83239.8|83214.8|83237.1|83212.1|25
1620404560000|2021-05-07 16:22:40|83239.3|83214.3|83239.9|83214.9|83239.9|83214.9|83238.5|83213.5|18
1620404570000|2021-05-07 16:22:50|83239.4|83214.4|83237.7|83212.7|83240|83215|83236.6|83211.6|27
1620404580000|2021-05-07 16:23:00|83237|83212|83241.9|83216.9|83241.9|83216.9|83236.7|83211.7|24
1620404590000|2021-05-07 16:23:10|83241.5|83216.5|83253|83203|83254.4|83217|83241.3|83203|24
1620404600000|2021-05-07 16:23:20|83253.1|83203.1|83254.6|83204.6|83255.1|83205.1|83253.1|83203.1|24
1620404610000|2021-05-07 16:23:30|83254.9|83204.9|83257.2|83207.2|83258.2|83208.2|83254.8|83204.8|22
1620404620000|2021-05-07 16:23:40|83254.7|83204.7|83259.1|83209.1|83259.3|83209.3|83254.7|83204.7|26
1620404630000|2021-05-07 16:23:50|83258.7|83208.7|83258.1|83208.1|83260|83210|83256.2|83206.2|22
1620404640000|2021-05-07 16:24:00|83257.5|83207.5|83256.8|83206.8|83258.4|83208.4|83255.4|83205.4|24
1620404650000|2021-05-07 16:24:10|83256.9|83206.9|83258.5|83208.5|83258.6|83208.6|83255|83205|30
1620404660000|2021-05-07 16:24:20|83258.3|83208.3|83259.2|83209.2|83259.9|83209.9|83258.3|83208.3|31
1620404670000|2021-05-07 16:24:30|83259.4|83209.4|83258.7|83208.7|83259.8|83209.8|83258.3|83208.3|25
1620404680000|2021-05-07 16:24:40|83258.6|83208.6|83258.4|83208.4|83258.8|83208.8|83258.1|83208.1|11
1620404690000|2021-05-07 16:24:50|83258.8|83208.8|83258|83208|83260.1|83210.1|83257.6|83207.6|18
1620404700000|2021-05-07 16:25:00|83257.9|83207.9|83248.3|83223.3|83262.1|83224.5|83245.8|83207.9|31
1620404710000|2021-05-07 16:25:10|83248.4|83223.4|83260.7|83210.7|83260.7|83223.4|83243.3|83208.3|27
1620404720000|2021-05-07 16:25:20|83261.7|83211.7|83260.5|83210.5|83262.4|83223.4|83247.8|83209.3|21
1620404730000|2021-05-07 16:25:30|83260.9|83210.9|83260.4|83210.4|83261.9|83211.9|83259.9|83209.9|12
1620404740000|2021-05-07 16:25:40|83260.6|83210.6|83263.8|83213.8|83264.1|83214.1|83260.3|83210.3|28
1620404750000|2021-05-07 16:25:50|83264.2|83214.2|83262.5|83212.5|83264.6|83214.6|83258.3|83208.3|31
1620404760000|2021-05-07 16:26:00|83262.6|83212.6|83255.8|83205.8|83263.7|83213.7|83255.4|83205.4|26
1620404770000|2021-05-07 16:26:10|83255.9|83205.9|83253.1|83203.1|83256.2|83206.2|83251.8|83201.8|27
1620404780000|2021-05-07 16:26:20|83252|83202|83252.1|83202.1|83253|83203|83251.6|83201.6|27
1620404790000|2021-05-07 16:26:30|83252|83202|83252.3|83202.3|83253.4|83203.4|83251.7|83201.7|27
1620404800000|2021-05-07 16:26:40|83252.1|83202.1|83252|83202|83252.6|83202.6|83251.4|83201.4|26
1620404810000|2021-05-07 16:26:50|83252.2|83202.2|83252.6|83202.6|83253.4|83203.4|83252.2|83202.2|15
1620404820000|2021-05-07 16:27:00|83252.4|83202.4|83253|83203|83253.7|83203.7|83251.2|83201.2|31
1620404830000|2021-05-07 16:27:10|83253.2|83203.2|83256.8|83206.8|83256.8|83206.8|83253.2|83203.2|25
1620404840000|2021-05-07 16:27:20|83256.5|83206.5|83256.3|83206.3|83257.6|83207.6|83256.3|83206.3|20
1620404850000|2021-05-07 16:27:30|83256.4|83206.4|83258.2|83208.2|83258.2|83208.2|83256.3|83206.3|21
1620404860000|2021-05-07 16:27:40|83258.4|83208.4|83261.9|83211.9|83263.5|83213.5|83258.4|83208.4|31
1620404870000|2021-05-07 16:27:50|83261.8|83211.8|83260.6|83210.6|83261.8|83211.8|83258.7|83208.7|27
1620404880000|2021-05-07 16:28:00|83260.5|83210.5|83261|83211|83261.7|83211.7|83258.3|83208.3|22
1620404890000|2021-05-07 16:28:10|83260.7|83210.7|83261.3|83211.3|83261.7|83211.7|83260.3|83210.3|20
1620404900000|2021-05-07 16:28:20|83261.1|83211.1|83260.8|83210.8|83261.3|83223.7|83245.7|83209.1|24
1620404910000|2021-05-07 16:28:30|83261.3|83211.3|83257.6|83207.6|83261.3|83211.3|83257.2|83207.2|23
1620404920000|2021-05-07 16:28:40|83257.8|83207.8|83258.1|83208.1|83258.6|83208.6|83257.2|83207.2|25
1620404930000|2021-05-07 16:28:50|83257.8|83207.8|83257.6|83207.6|83259.1|83209.1|83253.5|83203.5|32
1620404940000|2021-05-07 16:29:00|83257.8|83207.8|83259.8|83209.8|83260|83210|83257|83207|27
1620404950000|2021-05-07 16:29:10|83259.9|83209.9|83260.2|83210.2|83263.1|83213.1|83259.9|83209.9|27
1620404960000|2021-05-07 16:29:20|83258.1|83208.1|83258.8|83208.8|83259.9|83209.9|83257.6|83207.6|22
1620404970000|2021-05-07 16:29:30|83258.6|83208.6|83258.3|83208.3|83258.9|83208.9|83258.1|83208.1|18
1620404980000|2021-05-07 16:29:40|83258.6|83208.6|83255.1|83205.1|83258.6|83208.6|83254.4|83204.4|31
1620404990000|2021-05-07 16:29:50|83254.9|83204.9|83258.9|83208.9|83259.1|83209.1|83254.9|83204.9|34
1620405000000|2021-05-07 16:30:00|83254.9|83204.9|83257.9|83207.9|83259.4|83209.4|83254.8|83204.8|37
1620405010000|2021-05-07 16:30:10|83258.8|83208.8|83258.7|83208.7|83259.6|83209.6|83258.4|83208.4|23
1620405020000|2021-05-07 16:30:20|83258.4|83208.4|83258.4|83208.4|83258.9|83208.9|83256.5|83206.5|23
1620405030000|2021-05-07 16:30:30|83257.1|83207.1|83255.4|83205.4|83257.1|83207.1|83254.2|83204.2|29
1620405040000|2021-05-07 16:30:40|83255.5|83205.5|83254.1|83204.1|83255.5|83205.5|83253.6|83203.6|28
1620405050000|2021-05-07 16:30:50|83254.4|83204.4|83254.2|83204.2|83255.3|83205.3|83252.6|83202.6|19
1620405060000|2021-05-07 16:31:00|83253.8|83203.8|83252.6|83202.6|83253.8|83203.8|83247|83197|30
1620405070000|2021-05-07 16:31:10|83252.9|83202.9|83253.6|83203.6|83254.2|83204.2|83252.3|83202.3|28
1620405080000|2021-05-07 16:31:20|83253.5|83203.5|83254.8|83204.8|83254.8|83204.8|83252.5|83202.5|26
1620405090000|2021-05-07 16:31:30|83254.4|83204.4|83254.8|83204.8|83255|83205|83253.8|83203.8|31
1620405100000|2021-05-07 16:31:40|83254.9|83204.9|83261.2|83211.2|83261.8|83211.8|83254.9|83204.9|39
1620405110000|2021-05-07 16:31:50|83261.5|83211.5|83261.8|83211.8|83262.3|83212.3|83258.1|83208.1|33
1620405120000|2021-05-07 16:32:00|83261.5|83211.5|83258.7|83208.7|83262.3|83212.3|83258.7|83208.7|21
1620405130000|2021-05-07 16:32:10|83258.5|83208.5|83259|83209|83259.9|83209.9|83258.3|83208.3|19
1620405140000|2021-05-07 16:32:20|83259.1|83209.1|83262|83212|83262.8|83212.8|83258.9|83208.9|33
1620405150000|2021-05-07 16:32:30|83261.7|83211.7|83263.4|83213.4|83263.4|83213.4|83260.7|83210.7|33
1620405160000|2021-05-07 16:32:40|83264.7|83214.7|83271.6|83221.6|83271.6|83221.6|83264.3|83214.3|36
1620405170000|2021-05-07 16:32:50|83267.7|83217.7|83272|83222|83272.2|83222.2|83267.3|83217.3|39
1620405180000|2021-05-07 16:33:00|83271.4|83221.4|83267.9|83217.9|83272.1|83222.1|83267.6|83217.6|31
1620405190000|2021-05-07 16:33:10|83268|83218|83270.3|83220.3|83272|83222|83266.8|83216.8|22
1620405200000|2021-05-07 16:33:20|83270.4|83220.4|83270.6|83220.6|83271.5|83221.5|83270|83220|16
1620405210000|2021-05-07 16:33:30|83270.5|83220.5|83271.9|83221.9|83272.8|83222.8|83270.5|83220.5|27
1620405220000|2021-05-07 16:33:40|83272|83222|83271.9|83221.9|83273.4|83223.4|83271.1|83221.1|23
1620405230000|2021-05-07 16:33:50|83271.8|83221.8|83272.2|83222.2|83272.7|83222.7|83270.9|83220.9|22
1620405240000|2021-05-07 16:34:00|83272|83222|83274.2|83224.2|83274.4|83224.4|83270.8|83220.8|30
1620405250000|2021-05-07 16:34:10|83274.4|83224.4|83274.6|83224.6|83275.2|83225.2|83273.4|83223.4|33
1620405260000|2021-05-07 16:34:20|83274.5|83224.5|83278.4|83228.4|83278.8|83228.8|83274.1|83224.1|19
1620405270000|2021-05-07 16:34:30|83278.3|83228.3|83281.7|83231.7|83281.7|83231.7|83277.4|83227.4|32
1620405280000|2021-05-07 16:34:40|83281.1|83231.1|83285.1|83235.1|83285.4|83235.4|83280.9|83230.9|29
1620405290000|2021-05-07 16:34:50|83284.7|83234.7|83284.6|83234.6|83285.1|83235.1|83284.2|83234.2|25
1620405300000|2021-05-07 16:35:00|83284.5|83234.5|83295.2|83245.2|83295.5|83245.5|83284.5|83234.5|25
1620405310000|2021-05-07 16:35:10|83294.9|83244.9|83301|83251|83301.1|83251.1|83294.9|83244.9|33
1620405320000|2021-05-07 16:35:20|83300.6|83250.6|83300.1|83250.1|83301|83251|83297.1|83247.1|28
1620405330000|2021-05-07 16:35:30|83300.2|83250.2|83300.1|83250.1|83301|83251|83298.3|83248.3|27
1620405340000|2021-05-07 16:35:40|83300.5|83250.5|83303.7|83253.7|83303.8|83253.8|83300.1|83250.1|20
1620405350000|2021-05-07 16:35:50|83303.4|83253.4|83311.6|83261.6|83312.2|83262.2|83303.1|83253.1|40
1620405360000|2021-05-07 16:36:00|83311.1|83261.1|83314.8|83264.8|83315.3|83265.3|83309.7|83259.7|32
1620405370000|2021-05-07 16:36:10|83314.6|83264.6|83331.8|83281.8|83331.9|83281.9|83314.5|83264.5|36
1620405380000|2021-05-07 16:36:20|83331.3|83281.3|83334.1|83284.1|83334.8|83284.8|83330.9|83280.9|32
1620405390000|2021-05-07 16:36:30|83332.9|83282.9|83330.3|83280.3|83335.5|83295.5|83320.5|83280.3|24
1620405400000|2021-05-07 16:36:40|83330.7|83280.7|83341.2|83291.2|83341.2|83291.2|83330.1|83280.1|32
1620405410000|2021-05-07 16:36:50|83340.7|83290.7|83339.7|83289.7|83343.6|83293.6|83339.6|83289.6|34
1620405420000|2021-05-07 16:37:00|83339.3|83289.3|83341.5|83291.5|83344.2|83294.2|83338|83288|38
1620405430000|2021-05-07 16:37:10|83342.9|83292.9|83341|83291|83345.2|83295.2|83341|83291|32
1620405440000|2021-05-07 16:37:20|83340.9|83290.9|83339|83289|83347.2|83297.2|83339|83289|36
1620405450000|2021-05-07 16:37:30|83339.7|83289.7|83342.2|83292.2|83343.8|83293.8|83339.7|83289.7|30
1620405460000|2021-05-07 16:37:40|83343|83293|83351|83301|83351|83312.2|83336.9|83292.8|33
1620405470000|2021-05-07 16:37:50|83351.5|83301.5|83343.4|83293.4|83351.5|83301.5|83341.5|83291.5|34
1620405480000|2021-05-07 16:38:00|83342.6|83292.6|83342.3|83292.3|83347.2|83297.2|83342.2|83292.2|33
1620405490000|2021-05-07 16:38:10|83342.1|83292.1|83337.5|83287.5|83345.2|83295.2|83336.6|83286.6|31
1620405500000|2021-05-07 16:38:20|83337.3|83287.3|83340.5|83290.5|83342.6|83292.6|83336.4|83286.4|31
1620405510000|2021-05-07 16:38:30|83339.8|83289.8|83352.1|83302.1|83352.1|83302.1|83339.1|83289.1|35
1620405520000|2021-05-07 16:38:40|83354.2|83304.2|83344.1|83294.1|83355|83305|83343.1|83293.1|37
1620405530000|2021-05-07 16:38:50|83344|83294|83348.8|83298.8|83348.8|83298.8|83343.5|83293.5|33
1620405540000|2021-05-07 16:39:00|83348|83298|83358.5|83308.5|83360.9|83310.9|83348|83298|37
1620405550000|2021-05-07 16:39:10|83359.1|83309.1|83353.1|83303.1|83359.1|83309.1|83352|83302|31
1620405560000|2021-05-07 16:39:20|83353.4|83303.4|83353.2|83303.2|83356.9|83306.9|83353.1|83303.1|30
1620405570000|2021-05-07 16:39:30|83354.7|83304.7|83356.4|83306.4|83357.8|83307.8|83351.2|83301.2|34
1620405580000|2021-05-07 16:39:40|83355.1|83305.1|83354.6|83304.6|83356.3|83306.3|83353.1|83303.1|25
1620405590000|2021-05-07 16:39:50|83355.6|83305.6|83355.7|83305.7|83357.8|83307.8|83354.2|83304.2|30
1620405600000|2021-05-07 16:40:00|83355.9|83305.9|83356.5|83306.5|83359.3|83309.3|83354.2|83304.2|32
1620405610000|2021-05-07 16:40:10|83355.8|83305.8|83354|83304|83357.3|83307.3|83353.8|83303.8|30
1620405620000|2021-05-07 16:40:20|83356.3|83306.3|83358.8|83308.8|83359.9|83309.9|83355.1|83305.1|25
1620405630000|2021-05-07 16:40:30|83359.2|83309.2|83364.3|83314.3|83364.6|83314.6|83359.2|83309.2|35
1620405640000|2021-05-07 16:40:40|83363.9|83313.9|83361.5|83311.5|83368.2|83318.2|83361.5|83311.5|32
1620405650000|2021-05-07 16:40:50|83361|83311|83363.6|83313.6|83364.1|83314.1|83359.5|83309.5|32
1620405660000|2021-05-07 16:41:00|83363.5|83313.5|83368.8|83318.8|83369|83319|83363.5|83313.5|33
1620405670000|2021-05-07 16:41:10|83368.5|83318.5|83362.7|83312.7|83368.5|83318.5|83360.8|83310.8|34
1620405680000|2021-05-07 16:41:20|83363|83313|83362|83312|83363.5|83313.5|83361.8|83311.8|25
1620405690000|2021-05-07 16:41:30|83362.5|83312.5|83363.3|83313.3|83363.9|83313.9|83362|83312|26
1620405700000|2021-05-07 16:41:40|83363.4|83313.4|83363.3|83313.3|83363.4|83313.4|83362.1|83312.1|17
1620405710000|2021-05-07 16:41:50|83363|83313|83365.9|83315.9|83366.5|83316.5|83362.7|83312.7|25
1620405720000|2021-05-07 16:42:00|83366.7|83316.7|83365.5|83315.5|83366.8|83316.8|83365.5|83315.5|25
1620405730000|2021-05-07 16:42:10|83365.6|83315.6|83369.8|83319.8|83371|83321|83364.6|83314.6|27
1620405740000|2021-05-07 16:42:20|83370.4|83320.4|83370.8|83320.8|83371.5|83321.5|83369.1|83319.1|25
1620405750000|2021-05-07 16:42:30|83370.6|83320.6|83370.4|83320.4|83371.7|83321.7|83369.5|83319.5|16
1620405760000|2021-05-07 16:42:40|83370.5|83320.5|83369|83319|83371|83321|83367.4|83317.4|23
1620405770000|2021-05-07 16:42:50|83368.6|83318.6|83364.8|83314.8|83368.6|83318.6|83364.4|83314.4|32
1620405780000|2021-05-07 16:43:00|83364.5|83314.5|83364.3|83314.3|83365.4|83315.4|83361.6|83311.6|32
1620405790000|2021-05-07 16:43:10|83364.5|83314.5|83366.4|83316.4|83366.4|83316.4|83363.7|83313.7|24
1620405800000|2021-05-07 16:43:20|83366.5|83316.5|83364.9|83314.9|83368.5|83318.5|83364.1|83314.1|32
1620405810000|2021-05-07 16:43:30|83365|83315|83364|83314|83365.3|83315.3|83363.7|83313.7|23
1620405820000|2021-05-07 16:43:40|83364.6|83314.6|83365.8|83315.8|83365.8|83315.8|83364.5|83314.5|21
1620405830000|2021-05-07 16:43:50|83365.1|83315.1|83364.5|83314.5|83366.2|83316.2|83362.3|83312.3|22
1620405840000|2021-05-07 16:44:00|83364.7|83314.7|83369.1|83319.1|83372.1|83322.1|83363.4|83313.4|29
1620405850000|2021-05-07 16:44:10|83369.4|83319.4|83366.6|83316.6|83370.3|83320.3|83366.4|83316.4|29
1620405860000|2021-05-07 16:44:20|83367.2|83317.2|83364.9|83314.9|83368.5|83318.5|83364.9|83314.9|27
1620405870000|2021-05-07 16:44:30|83365.5|83315.5|83364.9|83314.9|83366.9|83316.9|83364.9|83314.9|15
1620405880000|2021-05-07 16:44:40|83365.1|83315.1|83365.9|83315.9|83367|83317|83364.9|83314.9|17
1620405890000|2021-05-07 16:44:50|83365.2|83315.2|83369|83319|83369.5|83319.5|83365.1|83315.1|24
1620405900000|2021-05-07 16:45:00|83368.7|83318.7|83370.2|83320.2|83370.9|83320.9|83367.5|83317.5|31
1620405910000|2021-05-07 16:45:10|83370|83320|83371.3|83321.3|83371.6|83321.6|83369.2|83319.2|25
1620405920000|2021-05-07 16:45:20|83371.2|83321.2|83372.6|83322.6|83372.7|83322.7|83369.5|83319.5|27
1620405930000|2021-05-07 16:45:30|83372.5|83322.5|83372.3|83322.3|83373.6|83323.6|83371.7|83321.7|24
1620405940000|2021-05-07 16:45:40|83371.9|83321.9|83374.6|83324.6|83374.6|83324.6|83370.5|83320.5|32
1620405950000|2021-05-07 16:45:50|83374.1|83324.1|83374.1|83324.1|83374.6|83324.6|83373.5|83323.5|21
1620405960000|2021-05-07 16:46:00|83373.9|83323.9|83380.1|83330.1|83380.1|83341.6|83363.5|83323.9|25
1620405970000|2021-05-07 16:46:10|83380.3|83330.3|83379.9|83329.9|83381.9|83331.9|83379.4|83329.4|32
1620405980000|2021-05-07 16:46:20|83379.6|83329.6|83361|83336|83379.6|83338.4|83360.2|83323.8|30
1620405990000|2021-05-07 16:46:30|83360.9|83335.9|83360.9|83335.9|83373.3|83335.9|83360.3|83319.4|27
1620406000000|2021-05-07 16:46:40|83360.4|83335.4|83363.8|83338.8|83365.1|83340.1|83359.8|83334.8|22
1620406010000|2021-05-07 16:46:50|83363.7|83338.7|83377.6|83327.6|83377.6|83339.5|83363.5|83326.2|27
1620406020000|2021-05-07 16:47:00|83377.1|83327.1|83362.4|83337.4|83377.1|83339.4|83362.4|83325.9|22
1620406030000|2021-05-07 16:47:10|83362.1|83337.1|83361.2|83336.2|83362.8|83337.8|83359.3|83334.3|20
1620406040000|2021-05-07 16:47:20|83361.4|83336.4|83365.6|83340.6|83365.6|83340.6|83359.3|83334.3|16
1620406050000|2021-05-07 16:47:30|83365.1|83340.1|83369.2|83344.2|83369.2|83344.2|83365.1|83340.1|15
1620406060000|2021-05-07 16:47:40|83381.1|83331.1|83378.1|83328.1|83381.1|83342.2|83364.4|83327.8|25
1620406070000|2021-05-07 16:47:50|83377.5|83327.5|83368.7|83343.7|83382|83344.2|83367.7|83327.3|24
1620406080000|2021-05-07 16:48:00|83370.7|83345.7|83376.6|83351.6|83376.9|83351.9|83370.1|83345.1|30
1620406090000|2021-05-07 16:48:10|83376.7|83351.7|83383.1|83358.1|83384.6|83359.6|83376.6|83351.6|32
1620406100000|2021-05-07 16:48:20|83383|83358|83389.4|83364.4|83389.7|83364.7|83382.8|83357.8|24
1620406110000|2021-05-07 16:48:30|83388.3|83363.3|83387.7|83362.7|83388.8|83363.8|83384.7|83359.7|21
1620406120000|2021-05-07 16:48:40|83386.5|83361.5|83385|83360|83389.2|83364.2|83384.4|83359.4|31
1620406130000|2021-05-07 16:48:50|83385.2|83360.2|83389.6|83364.6|83389.6|83364.6|83384.4|83359.4|24
1620406140000|2021-05-07 16:49:00|83389.1|83364.1|83388.8|83363.8|83389.9|83364.9|83387.3|83362.3|25
1620406150000|2021-05-07 16:49:10|83389.3|83364.3|83387.3|83362.3|83389.5|83364.5|83386.3|83361.3|23
1620406160000|2021-05-07 16:49:20|83387.1|83362.1|83393.1|83368.1|83395.2|83370.2|83387.1|83362.1|25
1620406170000|2021-05-07 16:49:30|83393.3|83368.3|83393.3|83368.3|83396.1|83371.1|83392.2|83367.2|30
1620406180000|2021-05-07 16:49:40|83392.4|83367.4|83385|83360|83392.4|83367.4|83385|83360|32
1620406190000|2021-05-07 16:49:50|83384.9|83359.9|83384.5|83359.5|83385.9|83360.9|83383.1|83358.1|19
1620406200000|2021-05-07 16:50:00|83384.6|83359.6|83384.7|83359.7|83395.6|83360.4|83382.7|83345|25
1620406210000|2021-05-07 16:50:10|83384.5|83359.5|83385.6|83360.6|83387.2|83362.2|83384.3|83359.3|25
1620406220000|2021-05-07 16:50:20|83386.1|83361.1|83385.4|83360.4|83387.5|83362.5|83384.8|83359.8|24
1620406230000|2021-05-07 16:50:30|83384.9|83359.9|83383.9|83358.9|83384.9|83359.9|83382.9|83357.9|12
1620406240000|2021-05-07 16:50:40|83383.3|83358.3|83383.3|83358.3|83384.5|83359.5|83381|83356|27
1620406250000|2021-05-07 16:50:50|83383.1|83358.1|83379.8|83354.8|83383.1|83358.1|83379.2|83354.2|22
1620406260000|2021-05-07 16:51:00|83380.3|83355.3|83383.2|83358.2|83396.9|83358.3|83378.7|83344.5|33
1620406270000|2021-05-07 16:51:10|83384|83359|83388.7|83363.7|83397.1|83363.7|83383.6|83346.4|25
1620406280000|2021-05-07 16:51:20|83389.2|83364.2|83390.9|83365.9|83391.4|83366.4|83387.2|83362.2|21
1620406290000|2021-05-07 16:51:30|83390.7|83365.7|83391.2|83366.2|83391.6|83366.6|83390.5|83365.5|26
1620406300000|2021-05-07 16:51:40|83391.1|83366.1|83391.9|83366.9|83393.6|83368.6|83389.2|83364.2|22
1620406310000|2021-05-07 16:51:50|83392.1|83367.1|83390|83365|83392.1|83367.1|83389.2|83364.2|23
1620406320000|2021-05-07 16:52:00|83391|83366|83391|83366|83392.5|83367.5|83389.9|83364.9|26
1620406330000|2021-05-07 16:52:10|83390.9|83365.9|83391.1|83366.1|83391.1|83366.1|83390.5|83365.5|20
1620406340000|2021-05-07 16:52:20|83391.2|83366.2|83392.7|83367.7|83393.5|83368.5|83385.6|83360.6|27
1620406350000|2021-05-07 16:52:30|83392.4|83367.4|83388|83363|83392.4|83367.4|83387.5|83362.5|21
1620406360000|2021-05-07 16:52:40|83387.8|83362.8|83385|83360|83387.9|83362.9|83383.8|83358.8|15
1620406370000|2021-05-07 16:52:50|83385.6|83360.6|83390.7|83365.7|83391.7|83366.7|83385.4|83360.4|20
1620406380000|2021-05-07 16:53:00|83387.7|83362.7|83388.7|83363.7|83392.3|83367.3|83387.7|83362.7|27
1620406390000|2021-05-07 16:53:10|83388.6|83363.6|83390.1|83365.1|83390.9|83365.9|83388.4|83363.4|15
1620406400000|2021-05-07 16:53:20|83390|83365|83389.6|83364.6|83390.9|83365.9|83385.8|83360.8|25
1620406410000|2021-05-07 16:53:30|83388.6|83363.6|83391.1|83366.1|83391.1|83366.1|83388.6|83363.6|15
1620406420000|2021-05-07 16:53:40|83390.8|83365.8|83391.2|83366.2|83392.2|83367.2|83387.6|83362.6|27
1620406430000|2021-05-07 16:53:50|83391.6|83366.6|83386.8|83361.8|83400.1|83366.6|83385.4|83348.3|27
1620406440000|2021-05-07 16:54:00|83388.3|83363.3|83388.4|83363.4|83388.6|83363.6|83386.9|83361.9|27
1620406450000|2021-05-07 16:54:10|83389|83364|83386.1|83361.1|83389.9|83364.9|83386.1|83361.1|34
1620406460000|2021-05-07 16:54:20|83386.2|83361.2|83382.5|83357.5|83386.2|83361.2|83382.1|83357.1|27
1620406470000|2021-05-07 16:54:30|83383|83358|83378.7|83353.7|83383.1|83358.1|83378.1|83353.1|29
1620406480000|2021-05-07 16:54:40|83378.6|83353.6|83383|83358|83394.2|83358|83378.4|83342.6|25
1620406490000|2021-05-07 16:54:50|83383.1|83358.1|83384.3|83359.3|83385.7|83360.7|83382.5|83357.5|17
1620406500000|2021-05-07 16:55:00|83382.3|83357.3|83383|83358|83387.1|83362.1|83382.3|83357.3|30
1620406510000|2021-05-07 16:55:10|83382.5|83357.5|83376.9|83351.9|83382.8|83357.8|83376.9|83351.9|30
1620406520000|2021-05-07 16:55:20|83376.8|83351.8|83381.9|83331.9|83382.9|83353.2|83372.9|83331.9|34
1620406530000|2021-05-07 16:55:30|83382.3|83332.3|83382.3|83332.3|83383.9|83333.9|83381.5|83331.5|17
1620406540000|2021-05-07 16:55:40|83381.4|83331.4|83368.2|83343.2|83382.1|83343.2|83367.8|83328.1|29
1620406550000|2021-05-07 16:55:50|83368|83343|83368.1|83343.1|83368.3|83343.3|83366.8|83341.8|25
1620406560000|2021-05-07 16:56:00|83368|83343|83363.2|83338.2|83368|83343|83362.6|83337.6|28
1620406570000|2021-05-07 16:56:10|83363.4|83338.4|83376.1|83326.1|83376.1|83338.7|83363|83324.5|18
1620406580000|2021-05-07 16:56:20|83376.3|83326.3|83375.2|83325.2|83376.4|83326.4|83373.5|83323.5|19
1620406590000|2021-05-07 16:56:30|83375.8|83325.8|83370.5|83320.5|83375.9|83325.9|83369.7|83319.7|23
1620406600000|2021-05-07 16:56:40|83370.4|83320.4|83368.5|83318.5|83370.9|83320.9|83368.5|83318.5|18
1620406610000|2021-05-07 16:56:50|83368.4|83318.4|83365.9|83315.9|83369.4|83319.4|83365.9|83315.9|22
1620406620000|2021-05-07 16:57:00|83365.8|83315.8|83362.2|83312.2|83365.9|83315.9|83360.8|83310.8|29
1620406630000|2021-05-07 16:57:10|83362.3|83312.3|83361.9|83311.9|83362.7|83312.7|83361.2|83311.2|26
1620406640000|2021-05-07 16:57:20|83362.2|83312.2|83361.9|83311.9|83362.4|83312.4|83359.7|83309.7|25
1620406650000|2021-05-07 16:57:30|83357.5|83307.5|83358|83308|83360.6|83321.3|83345.9|83307.5|29
1620406660000|2021-05-07 16:57:40|83358.5|83308.5|83356.4|83306.4|83359.7|83309.7|83356.2|83306.2|21
1620406670000|2021-05-07 16:57:50|83356.2|83306.2|83336.9|83311.9|83356.2|83316|83336.4|83304.2|31
1620406680000|2021-05-07 16:58:00|83336.6|83311.6|83326.9|83301.9|83341.1|83311.6|83326.4|83288.9|33
1620406690000|2021-05-07 16:58:10|83326.7|83301.7|83327.4|83302.4|83327.9|83302.9|83325.2|83300.2|30
1620406700000|2021-05-07 16:58:20|83325.2|83300.2|83319.5|83269.5|83326.9|83301.9|83317.7|83269.5|39
1620406710000|2021-05-07 16:58:30|83318.6|83268.6|83312.8|83262.8|83318.6|83279.8|83303.2|83262.2|40
1620406720000|2021-05-07 16:58:40|83312.4|83262.4|83319.5|83269.5|83321|83271|83311.3|83261.3|39
1620406730000|2021-05-07 16:58:50|83319.2|83269.2|83314.3|83289.3|83324.3|83289.3|83312.9|83269.2|28
1620406740000|2021-05-07 16:59:00|83314.4|83289.4|83314.4|83289.4|83326.2|83290.6|83313.9|83276.2|25
1620406750000|2021-05-07 16:59:10|83315.1|83290.1|83308.9|83283.9|83315.1|83290.1|83308|83283|22
1620406760000|2021-05-07 16:59:20|83309.7|83284.7|83307.1|83282.1|83309.7|83284.7|83304.1|83279.1|35
1620406770000|2021-05-07 16:59:30|83306.8|83281.8|83299.1|83274.1|83321.4|83282.4|83298.3|83266.3|35
1620406780000|2021-05-07 16:59:40|83298.3|83273.3|83298.4|83273.4|83300.7|83275.7|83298.3|83273.3|18
1620406790000|2021-05-07 16:59:50|83298.5|83273.5|83299|83274|83314.3|83275.5|83297|83259.6|33
1620406800000|2021-05-07 17:00:00|83301.1|83276.1|83315.8|83265.8|83317.6|83281.2|83301.1|83265.5|32
1620406810000|2021-05-07 17:00:10|83316.7|83266.7|83316.3|83266.3|83321|83271|83315.8|83265.8|28
1620406820000|2021-05-07 17:00:20|83317|83267|83316.8|83266.8|83317.4|83267.4|83315.1|83265.1|33
1620406830000|2021-05-07 17:00:30|83317.4|83267.4|83316.1|83266.1|83318.5|83268.5|83315|83265|34
1620406840000|2021-05-07 17:00:40|83316.3|83266.3|83297.1|83272.1|83317.3|83272.5|83296.6|83258.5|32
1620406850000|2021-05-07 17:00:50|83296.4|83271.4|83296.4|83271.4|83296.5|83271.5|83294.9|83269.9|22
1620406860000|2021-05-07 17:01:00|83296|83271|83295.8|83270.8|83296.7|83271.7|83295.8|83270.8|18
1620406870000|2021-05-07 17:01:10|83296.1|83271.1|83306.6|83256.6|83306.6|83271.5|83295.1|83251.9|27
1620406880000|2021-05-07 17:01:20|83306.5|83256.5|83307.8|83257.8|83308.5|83258.5|83306.3|83256.3|26
1620406890000|2021-05-07 17:01:30|83307.6|83257.6|83290.5|83265.5|83307.7|83267.6|83290.5|83253.8|24
1620406900000|2021-05-07 17:01:40|83290.7|83265.7|83287.1|83262.1|83306.5|83269|83285.3|83255.8|31
1620406910000|2021-05-07 17:01:50|83286.6|83261.6|83288.4|83263.4|83288.4|83263.4|83283.8|83258.8|39
1620406920000|2021-05-07 17:02:00|83288|83263|83292.3|83267.3|83292.3|83267.3|83286.2|83261.2|38
1620406930000|2021-05-07 17:02:10|83291.5|83266.5|83290.6|83265.6|83292|83267|83289.1|83264.1|34
1620406940000|2021-05-07 17:02:20|83291.5|83266.5|83292|83267|83293.9|83268.9|83291.2|83266.2|31
1620406950000|2021-05-07 17:02:30|83291.9|83266.9|83294.9|83269.9|83295.2|83270.2|83291.7|83266.7|30
1620406960000|2021-05-07 17:02:40|83294.5|83269.5|83295.3|83270.3|83296.6|83271.6|83291.3|83266.3|34
1620406970000|2021-05-07 17:02:50|83295.2|83270.2|83294.3|83269.3|83296.9|83271.9|83291.2|83266.2|30
1620406980000|2021-05-07 17:03:00|83294|83269|83288.9|83263.9|83294|83269|83288.4|83263.4|33
1620406990000|2021-05-07 17:03:10|83288.8|83263.8|83289.2|83264.2|83290|83265|83288.6|83263.6|22
1620407000000|2021-05-07 17:03:20|83289.7|83264.7|83284.7|83259.7|83290|83265|83284.3|83259.3|16
1620407010000|2021-05-07 17:03:30|83284.5|83259.5|83285.2|83260.2|83285.8|83260.8|83284.3|83259.3|25
1620407020000|2021-05-07 17:03:40|83285.3|83260.3|83284.1|83259.1|83285.6|83260.6|83283.5|83258.5|19
1620407030000|2021-05-07 17:03:50|83285.4|83260.4|83284.9|83259.9|83285.5|83260.5|83284.6|83259.6|16
1620407040000|2021-05-07 17:04:00|83285|83260|83278.4|83253.4|83285.2|83260.2|83278.1|83253.1|27
1620407050000|2021-05-07 17:04:10|83278.2|83253.2|83277.9|83252.9|83278.8|83253.8|83276.4|83251.4|21
1620407060000|2021-05-07 17:04:20|83277.8|83252.8|83268.6|83243.6|83281.8|83253.1|83267.4|83228.6|33
1620407070000|2021-05-07 17:04:30|83268.2|83243.2|83268.8|83243.8|83270.8|83245.8|83266.8|83241.8|28
1620407080000|2021-05-07 17:04:40|83268.6|83243.6|83265.7|83240.7|83268.9|83243.9|83265.7|83240.7|29
1620407090000|2021-05-07 17:04:50|83265.8|83240.8|83261.5|83236.5|83266.6|83241.6|83261.5|83236.5|30
1620407100000|2021-05-07 17:05:00|83262.2|83237.2|83258.8|83233.8|83279.9|83241.8|83258.8|83224.5|28
1620407110000|2021-05-07 17:05:10|83271.7|83221.7|83263.5|83238.5|83273|83238.9|83260.4|83221.7|27
1620407120000|2021-05-07 17:05:20|83263.4|83238.4|83260.6|83235.6|83263.8|83238.8|83259.9|83234.9|29
1620407130000|2021-05-07 17:05:30|83261.5|83236.5|83263.1|83238.1|83264.1|83239.1|83261.1|83236.1|28
1620407140000|2021-05-07 17:05:40|83261|83236|83259.1|83234.1|83271.1|83237.2|83259.1|83220.5|26
1620407150000|2021-05-07 17:05:50|83258.8|83233.8|83267.3|83217.3|83269.8|83235.7|83250.7|83216.7|38
1620407160000|2021-05-07 17:06:00|83268.5|83218.5|83255.2|83230.2|83270.4|83231.3|83254.1|83217.4|27
1620407170000|2021-05-07 17:06:10|83255.1|83230.1|83255.3|83230.3|83256.4|83231.4|83255|83230|13
1620407180000|2021-05-07 17:06:20|83255.1|83230.1|83255|83230|83258.9|83233.9|83253.5|83228.5|27
1620407190000|2021-05-07 17:06:30|83255.5|83230.5|83251.9|83226.9|83255.5|83230.5|83251|83226|24
1620407200000|2021-05-07 17:06:40|83252.3|83227.3|83251.7|83226.7|83253.3|83228.3|83250.5|83225.5|27
1620407210000|2021-05-07 17:06:50|83251.9|83226.9|83258.3|83233.3|83258.8|83233.8|83251.6|83226.6|33
1620407220000|2021-05-07 17:07:00|83258.1|83233.1|83254.3|83229.3|83258.8|83233.8|83254.3|83229.3|31
1620407230000|2021-05-07 17:07:10|83253.7|83228.7|83264.6|83214.6|83265.5|83229.2|83253.6|83214.6|30
1620407240000|2021-05-07 17:07:20|83264.7|83214.7|83264.5|83214.5|83265.8|83215.8|83263.8|83213.8|31
1620407250000|2021-05-07 17:07:30|83264.6|83214.6|83243.3|83218.3|83264.9|83224.4|83241.7|83211.6|37
1620407260000|2021-05-07 17:07:40|83243.4|83218.4|83255.8|83205.8|83256.5|83218.5|83242.4|83205.2|22
1620407270000|2021-05-07 17:07:50|83255.6|83205.6|83257.7|83207.7|83258.4|83208.4|83255.6|83205.6|24
1620407280000|2021-05-07 17:08:00|83258.2|83208.2|83258.4|83208.4|83258.9|83208.9|83255.8|83205.8|34
1620407290000|2021-05-07 17:08:10|83258|83208|83263|83213|83263.1|83213.1|83258|83208|25
1620407300000|2021-05-07 17:08:20|83262.9|83212.9|83259.2|83209.2|83262.9|83212.9|83258.8|83208.8|20
1620407310000|2021-05-07 17:08:30|83259|83209|83258.1|83208.1|83259.5|83209.5|83257.5|83207.5|20
1620407320000|2021-05-07 17:08:40|83257.7|83207.7|83258.8|83208.8|83259.7|83209.7|83257.7|83207.7|27
1620407330000|2021-05-07 17:08:50|83259.1|83209.1|83255.8|83205.8|83259.1|83209.1|83255|83205|23
1620407340000|2021-05-07 17:09:00|83256.3|83206.3|83255.9|83205.9|83257.7|83207.7|83255.9|83205.9|17
1620407350000|2021-05-07 17:09:10|83255.8|83205.8|83255.6|83205.6|83256.9|83206.9|83253|83203|21
1620407360000|2021-05-07 17:09:20|83256.8|83206.8|83246.6|83221.6|83256.8|83222.5|83244.2|83205.7|35
1620407370000|2021-05-07 17:09:30|83246.5|83221.5|83247.1|83222.1|83250.2|83225.2|83246.5|83221.5|27
1620407380000|2021-05-07 17:09:40|83247.5|83222.5|83248.4|83223.4|83248.7|83223.7|83246.9|83221.9|24
1620407390000|2021-05-07 17:09:50|83248.3|83223.3|83248.2|83223.2|83248.3|83223.3|83247.2|83222.2|19
1620407400000|2021-05-07 17:10:00|83247.6|83222.6|83244|83219|83248.1|83223.1|83243.1|83218.1|28
1620407410000|2021-05-07 17:10:10|83243.7|83218.7|83249|83224|83249|83224|83243|83218|27
1620407420000|2021-05-07 17:10:20|83248.9|83223.9|83246.1|83221.1|83248.9|83223.9|83243.7|83218.7|30
1620407430000|2021-05-07 17:10:30|83246.7|83221.7|83247|83222|83247|83222|83244.8|83219.8|25
1620407440000|2021-05-07 17:10:40|83246.7|83221.7|83246.5|83221.5|83247.7|83222.7|83246.4|83221.4|24
1620407450000|2021-05-07 17:10:50|83247.8|83222.8|83247.4|83222.4|83248.6|83223.6|83247.1|83222.1|21
1620407460000|2021-05-07 17:11:00|83247.3|83222.3|83245|83220|83248.4|83223.4|83243|83218|24
1620407470000|2021-05-07 17:11:10|83243.9|83218.9|83244.9|83219.9|83245.1|83220.1|83243.1|83218.1|33
1620407480000|2021-05-07 17:11:20|83243.7|83218.7|83241.6|83216.6|83244.9|83219.9|83241.1|83216.1|23
1620407490000|2021-05-07 17:11:30|83241.1|83216.1|83242.1|83217.1|83242.8|83217.8|83240.2|83215.2|29
1620407500000|2021-05-07 17:11:40|83242.2|83217.2|83246|83221|83246|83221|83242.2|83217.2|24
1620407510000|2021-05-07 17:11:50|83246.1|83221.1|83239.3|83214.3|83250.5|83221.4|83239.3|83200.5|23
1620407520000|2021-05-07 17:12:00|83243.2|83218.2|83241.9|83216.9|83243.2|83218.2|83238.7|83213.7|33
1620407530000|2021-05-07 17:12:10|83241.7|83216.7|83240.9|83215.9|83242.1|83217.1|83239.7|83214.7|26
1620407540000|2021-05-07 17:12:20|83241.4|83216.4|83245|83195|83247.1|83216.7|83235|83193.4|34
1620407550000|2021-05-07 17:12:30|83243.9|83193.9|83242.6|83192.6|83244.9|83194.9|83239.9|83189.9|40
1620407560000|2021-05-07 17:12:40|83242.8|83192.8|83242.5|83192.5|83244.1|83194.1|83241.8|83191.8|34
1620407570000|2021-05-07 17:12:50|83230.4|83205.4|83227.9|83202.9|83230.4|83205.4|83227.8|83202.8|31
1620407580000|2021-05-07 17:13:00|83228.3|83203.3|83236.3|83186.3|83241.5|83203.9|83222.9|83185.5|34
1620407590000|2021-05-07 17:13:10|83236.2|83186.2|83224.5|83199.5|83237.4|83201.3|83223.1|83185.3|28
1620407600000|2021-05-07 17:13:20|83224.7|83199.7|83222.5|83197.5|83224.7|83199.7|83221.7|83196.7|27
1620407610000|2021-05-07 17:13:30|83221.8|83196.8|83222|83197|83222.8|83197.8|83220.9|83195.9|21
1620407620000|2021-05-07 17:13:40|83222.6|83197.6|83223.1|83198.1|83224.6|83199.6|83222|83197|27
1620407630000|2021-05-07 17:13:50|83224.4|83199.4|83222.9|83197.9|83225.9|83200.9|83222.3|83197.3|28
1620407640000|2021-05-07 17:14:00|83222.7|83197.7|83220.9|83195.9|83223.8|83198.8|83219.5|83194.5|28
1620407650000|2021-05-07 17:14:10|83220.5|83195.5|83225|83200|83225.1|83200.1|83219.6|83194.6|32
1620407660000|2021-05-07 17:14:20|83225.5|83200.5|83230.5|83205.5|83230.5|83205.5|83223.7|83198.7|30
1620407670000|2021-05-07 17:14:30|83228.3|83203.3|83228.6|83203.6|83229.7|83204.7|83227.3|83202.3|29
1620407680000|2021-05-07 17:14:40|83227.9|83202.9|83229.5|83204.5|83230.5|83205.5|83224.3|83199.3|31
1620407690000|2021-05-07 17:14:50|83229.8|83204.8|83228.4|83203.4|83229.8|83204.8|83227.6|83202.6|30
1620407700000|2021-05-07 17:15:00|83229.1|83204.1|83236.2|83211.2|83236.9|83211.9|83229.1|83204.1|31
1620407710000|2021-05-07 17:15:10|83235.4|83210.4|83240|83215|83241.8|83216.8|83235.4|83210.4|33
1620407720000|2021-05-07 17:15:20|83239.3|83214.3|83244|83219|83244.6|83219.6|83238.2|83213.2|39
1620407730000|2021-05-07 17:15:30|83244.1|83219.1|83248.7|83223.7|83250.1|83225.1|83242.5|83217.5|38
1620407740000|2021-05-07 17:15:40|83250.4|83225.4|83253.7|83228.7|83258.3|83233.3|83249.8|83224.8|39
1620407750000|2021-05-07 17:15:50|83255.3|83230.3|83257.1|83232.1|83257.1|83232.1|83254.9|83229.9|27
1620407760000|2021-05-07 17:16:00|83257|83232|83277|83227|83277.7|83238.2|83256.7|83223.7|36
1620407770000|2021-05-07 17:16:10|83277.3|83227.3|83283.3|83233.3|83284.9|83234.9|83277.3|83227.3|40
1620407780000|2021-05-07 17:16:20|83284.5|83234.5|83280.9|83230.9|83286.8|83236.8|83280.9|83230.9|30
1620407790000|2021-05-07 17:16:30|83281.3|83231.3|83274.6|83224.6|83281.3|83231.3|83274.1|83224.1|49
1620407800000|2021-05-07 17:16:40|83275|83225|83274.7|83224.7|83275.7|83225.7|83272.8|83222.8|42
1620407810000|2021-05-07 17:16:50|83274|83224|83275.3|83225.3|83277.1|83227.1|83273.5|83223.5|32
1620407820000|2021-05-07 17:17:00|83274.6|83224.6|83273.1|83223.1|83275.7|83225.7|83271.3|83221.3|56
1620407830000|2021-05-07 17:17:10|83274|83224|83270.8|83220.8|83274.2|83224.2|83268.7|83218.7|22
1620407840000|2021-05-07 17:17:20|83270.1|83220.1|83265.3|83215.3|83270.7|83220.7|83264.6|83214.6|32
1620407850000|2021-05-07 17:17:30|83265.4|83215.4|83267.7|83217.7|83269.2|83219.2|83265|83215|38
1620407860000|2021-05-07 17:17:40|83268|83218|83265.4|83215.4|83268|83218|83264.9|83214.9|25
1620407870000|2021-05-07 17:17:50|83265.5|83215.5|83265|83215|83267.7|83217.7|83264.1|83214.1|31
1620407880000|2021-05-07 17:18:00|83265.7|83215.7|83266.1|83216.1|83267.3|83217.3|83264.1|83214.1|36
1620407890000|2021-05-07 17:18:10|83264.6|83214.6|83262.7|83212.7|83264.7|83214.7|83260.9|83210.9|39
1620407900000|2021-05-07 17:18:20|83262.6|83212.6|83260.4|83210.4|83262.8|83212.8|83260.4|83210.4|28
1620407910000|2021-05-07 17:18:30|83260.5|83210.5|83257.9|83207.9|83262.1|83212.1|83257.9|83207.9|27
1620407920000|2021-05-07 17:18:40|83258.6|83208.6|83257.4|83207.4|83258.8|83208.8|83257.4|83207.4|24
1620407930000|2021-05-07 17:18:50|83257.3|83207.3|83257.2|83207.2|83258.8|83208.8|83255.4|83205.4|31
1620407940000|2021-05-07 17:19:00|83257.7|83207.7|83257.6|83207.6|83259.5|83209.5|83257.2|83207.2|25
1620407950000|2021-05-07 17:19:10|83257.4|83207.4|83255.8|83205.8|83262|83222.7|83245.7|83204.9|33
1620407960000|2021-05-07 17:19:20|83255.6|83205.6|83251.3|83201.3|83257.6|83207.6|83250.7|83200.7|37
1620407970000|2021-05-07 17:19:30|83250.4|83200.4|83245.2|83195.2|83250.7|83200.7|83242.9|83192.9|34
1620407980000|2021-05-07 17:19:40|83245.3|83195.3|83247.5|83197.5|83249.4|83199.4|83243.9|83193.9|39
1620407990000|2021-05-07 17:19:50|83247.9|83197.9|83246.8|83196.8|83248.2|83198.2|83246.8|83196.8|22
1620408000000|2021-05-07 17:20:00|83246.9|83196.9|83247.7|83197.7|83250.9|83200.9|83246.7|83196.7|32
1620408010000|2021-05-07 17:20:10|83250.7|83200.7|83250.7|83200.7|83251.2|83201.2|83248.8|83198.8|28
1620408020000|2021-05-07 17:20:20|83251.7|83201.7|83251.5|83201.5|83252.9|83202.9|83251.2|83201.2|29
1620408030000|2021-05-07 17:20:30|83251.6|83201.6|83267.5|83217.5|83272.7|83222.7|83251.1|83201.1|49
1620408040000|2021-05-07 17:20:40|83267.1|83217.1|83271.4|83221.4|83273.9|83223.9|83266.5|83216.5|49
1620408050000|2021-05-07 17:20:50|83271.7|83221.7|83261.2|83211.2|83271.7|83221.7|83258.2|83208.2|58
1620408060000|2021-05-07 17:21:00|83261.4|83211.4|83263.7|83213.7|83266|83216|83257.8|83207.8|47
1620408070000|2021-05-07 17:21:10|83263.3|83213.3|83261.6|83211.6|83265|83215|83260.9|83210.9|38
1620408080000|2021-05-07 17:21:20|83260.1|83210.1|83261|83211|83261.7|83223.4|83248|83206.8|43
1620408090000|2021-05-07 17:21:30|83261.2|83211.2|83258.7|83208.7|83261.2|83211.2|83258|83208|27
1620408100000|2021-05-07 17:21:40|83258.6|83208.6|83260.1|83210.1|83261.2|83211.2|83255.4|83205.4|56
1620408110000|2021-05-07 17:21:50|83259.8|83209.8|83261|83211|83262.8|83212.8|83259.5|83209.5|38
1620408120000|2021-05-07 17:22:00|83262|83212|83267.6|83217.6|83267.6|83217.6|83262|83212|50
1620408130000|2021-05-07 17:22:10|83267.7|83217.7|83271.3|83221.3|83272.5|83222.5|83265.5|83215.5|48
1620408140000|2021-05-07 17:22:20|83270.1|83220.1|83260.7|83235.7|83271.6|83237.4|83259.1|83220|51
1620408150000|2021-05-07 17:22:30|83260.6|83235.6|83264.3|83239.3|83264.7|83239.7|83258.3|83233.3|44
1620408160000|2021-05-07 17:22:40|83264.7|83239.7|83264.5|83239.5|83266|83241|83264.1|83239.1|35
1620408170000|2021-05-07 17:22:50|83264.8|83239.8|83267.5|83242.5|83269.3|83244.3|83261.1|83236.1|52
1620408180000|2021-05-07 17:23:00|83266.8|83241.8|83265.8|83240.8|83271|83246|83265.2|83240.2|60
1620408190000|2021-05-07 17:23:10|83266|83241|83283.8|83233.8|83283.8|83244|83264.7|83229.3|54
1620408200000|2021-05-07 17:23:20|83283.7|83233.7|83282.5|83232.5|83284.5|83234.5|83278.6|83228.6|57
1620408210000|2021-05-07 17:23:30|83284.1|83234.1|83273.4|83223.4|83285.9|83235.9|83273.4|83223.4|58
1620408220000|2021-05-07 17:23:40|83273.3|83223.3|83265.7|83215.7|83274.7|83224.7|83265.2|83215.2|38
1620408230000|2021-05-07 17:23:50|83265.8|83215.8|83260.7|83210.7|83265.8|83215.8|83257.9|83207.9|41
1620408240000|2021-05-07 17:24:00|83259.9|83209.9|83258.3|83208.3|83260.5|83210.5|83256.9|83206.9|54
1620408250000|2021-05-07 17:24:10|83258.2|83208.2|83253.7|83203.7|83258.4|83208.4|83253.7|83203.7|36
1620408260000|2021-05-07 17:24:20|83255.2|83205.2|83254.2|83204.2|83257|83207|83252.6|83202.6|48
1620408270000|2021-05-07 17:24:30|83254.5|83204.5|83257.4|83207.4|83259.8|83209.8|83254.4|83204.4|50
1620408280000|2021-05-07 17:24:40|83257.5|83207.5|83258.7|83208.7|83259.1|83209.1|83257.5|83207.5|31
1620408290000|2021-05-07 17:24:50|83258.5|83208.5|83255|83205|83260.7|83210.7|83254.8|83204.8|38
1620408300000|2021-05-07 17:25:00|83255.1|83205.1|83258.2|83208.2|83259.5|83209.5|83255.1|83205.1|55
1620408310000|2021-05-07 17:25:10|83258.4|83208.4|83254.7|83204.7|83260.7|83210.7|83254.7|83204.7|33
1620408320000|2021-05-07 17:25:20|83255.1|83205.1|83251|83201|83257.2|83207.2|83250.9|83200.9|50
1620408330000|2021-05-07 17:25:30|83250.9|83200.9|83253.4|83203.4|83253.6|83203.6|83249.9|83199.9|50
1620408340000|2021-05-07 17:25:40|83254.2|83204.2|83255.6|83205.6|83258.4|83208.4|83254.2|83204.2|44
1620408350000|2021-05-07 17:25:50|83255.4|83205.4|83261.2|83211.2|83261.2|83211.2|83255.2|83205.2|45
1620408360000|2021-05-07 17:26:00|83261.5|83211.5|83257.2|83207.2|83261.6|83211.6|83252.5|83202.5|43
1620408370000|2021-05-07 17:26:10|83259|83209|83263|83213|83263.6|83213.6|83257.3|83207.3|69
1620408380000|2021-05-07 17:26:20|83263.3|83213.3|83261.8|83211.8|83263.9|83213.9|83261.7|83211.7|46
1620408390000|2021-05-07 17:26:30|83261.7|83211.7|83262.6|83212.6|83263.9|83213.9|83261.7|83211.7|33
1620408400000|2021-05-07 17:26:40|83262.3|83212.3|83260.4|83210.4|83263.8|83213.8|83259.2|83209.2|37
1620408410000|2021-05-07 17:26:50|83261|83211|83265.2|83215.2|83266.2|83216.2|83260.6|83210.6|35
1620408420000|2021-05-07 17:27:00|83263.3|83213.3|83270.4|83220.4|83270.5|83220.5|83262.4|83212.4|43
1620408430000|2021-05-07 17:27:10|83270.2|83220.2|83273.2|83223.2|83275|83225|83270.1|83220.1|35
1620408440000|2021-05-07 17:27:20|83273.1|83223.1|83275.1|83225.1|83278.6|83228.6|83273.1|83223.1|31
1620408450000|2021-05-07 17:27:30|83277.1|83227.1|83275.1|83225.1|83277.1|83227.1|83274.5|83224.5|30
1620408460000|2021-05-07 17:27:40|83275.4|83225.4|83276.9|83226.9|83278.4|83228.4|83275.2|83225.2|35
1620408470000|2021-05-07 17:27:50|83277.4|83227.4|83276.4|83226.4|83279.6|83238|83263|83224.9|36
1620408480000|2021-05-07 17:28:00|83275.4|83225.4|83278.2|83228.2|83283.5|83238.3|83263.1|83225.4|40
1620408490000|2021-05-07 17:28:10|83278.1|83228.1|83276.8|83226.8|83278.5|83228.5|83276.6|83226.6|19
1620408500000|2021-05-07 17:28:20|83279.1|83229.1|83275.1|83225.1|83279.1|83229.1|83273.4|83223.4|26
1620408510000|2021-05-07 17:28:30|83273.7|83223.7|83276.9|83226.9|83279.2|83229.2|83273.7|83223.7|28
1620408520000|2021-05-07 17:28:40|83277.2|83227.2|83274.1|83224.1|83284.9|83237.3|83262.3|83224.1|29
1620408530000|2021-05-07 17:28:50|83274.6|83224.6|83277.1|83227.1|83277.4|83227.4|83274.6|83224.6|29
1620408540000|2021-05-07 17:29:00|83278.5|83228.5|83281.1|83231.1|83282.4|83232.4|83278.1|83228.1|36
1620408550000|2021-05-07 17:29:10|83281.9|83231.9|83284.8|83234.8|83285|83235|83281.3|83231.3|26
1620408560000|2021-05-07 17:29:20|83285|83235|83283.1|83233.1|83286.4|83236.4|83282.4|83232.4|36
1620408570000|2021-05-07 17:29:30|83283.4|83233.4|83281.4|83231.4|83285.3|83235.3|83281.4|83231.4|33
1620408580000|2021-05-07 17:29:40|83282.1|83232.1|83282|83232|83282.9|83232.9|83281.6|83231.6|21
1620408590000|2021-05-07 17:29:50|83281.6|83231.6|83281.7|83231.7|83283.7|83233.7|83281.6|83231.6|22
1620408600000|2021-05-07 17:30:00|83282.9|83232.9|83282.4|83232.4|83283.5|83233.5|83281.4|83231.4|35
1620408610000|2021-05-07 17:30:10|83281.9|83231.9|83288.3|83238.3|83291.8|83241.8|83281.9|83231.9|39
1620408620000|2021-05-07 17:30:20|83288.6|83238.6|83290.1|83240.1|83291.3|83241.3|83288.6|83238.6|37
1620408630000|2021-05-07 17:30:30|83290.2|83240.2|83283.6|83233.6|83291.9|83246.6|83271.2|83233.6|33
1620408640000|2021-05-07 17:30:40|83270.9|83245.9|83288.9|83238.9|83290|83245.9|83270.9|83235.6|37
1620408650000|2021-05-07 17:30:50|83290.4|83240.4|83284.9|83234.9|83290.4|83240.4|83284.1|83234.1|30
1620408660000|2021-05-07 17:31:00|83284.6|83234.6|83282.6|83232.6|83287.9|83237.9|83279.7|83229.7|27
1620408670000|2021-05-07 17:31:10|83284.6|83234.6|83284.1|83234.1|83286.7|83246.5|83270.9|83233.2|35
1620408680000|2021-05-07 17:31:20|83284.3|83234.3|83285.1|83235.1|83286.8|83246.7|83271.7|83232.8|37
1620408690000|2021-05-07 17:31:30|83284.8|83234.8|83289|83239|83290.6|83240.6|83284.3|83234.3|32
1620408700000|2021-05-07 17:31:40|83288.5|83238.5|83288.3|83238.3|83289.1|83239.1|83287.9|83237.9|11
1620408710000|2021-05-07 17:31:50|83289.8|83239.8|83288.5|83238.5|83289.8|83252|83276.5|83238|15
1620408720000|2021-05-07 17:32:00|83288|83238|83285.3|83235.3|83288.4|83248.2|83271.8|83232.8|30
1620408730000|2021-05-07 17:32:10|83285.4|83235.4|83285.2|83235.2|83287.6|83237.6|83284.5|83234.5|30
1620408740000|2021-05-07 17:32:20|83285.6|83235.6|83284.1|83234.1|83286.6|83236.6|83284|83234|21
1620408750000|2021-05-07 17:32:30|83282.8|83232.8|83284.5|83234.5|83285.6|83235.6|83282.8|83232.8|18
1620408760000|2021-05-07 17:32:40|83284.6|83234.6|83284.8|83234.8|83286.7|83236.7|83283.5|83233.5|34
1620408770000|2021-05-07 17:32:50|83284.5|83234.5|83287.4|83237.4|83289.2|83239.2|83284.5|83234.5|31
1620408780000|2021-05-07 17:33:00|83287.6|83237.6|83290.4|83240.4|83292.7|83255.2|83277.2|83237.6|40
1620408790000|2021-05-07 17:33:10|83290.1|83240.1|83289.5|83239.5|83290.4|83240.4|83289|83239|32
1620408800000|2021-05-07 17:33:20|83289.4|83239.4|83289.2|83239.2|83290.4|83240.4|83287.1|83237.1|30
1620408810000|2021-05-07 17:33:30|83277.2|83252.2|83288.9|83238.9|83291.9|83252.6|83274.8|83237.9|36
1620408820000|2021-05-07 17:33:40|83288.6|83238.6|83286|83236|83291.3|83241.3|83285.6|83235.6|34
1620408830000|2021-05-07 17:33:50|83286.1|83236.1|83283.5|83233.5|83287.7|83237.7|83283.5|83233.5|25
1620408840000|2021-05-07 17:34:00|83283.6|83233.6|83287.7|83237.7|83289.1|83239.1|83283.3|83233.3|36
1620408850000|2021-05-07 17:34:10|83287.5|83237.5|83286.6|83236.6|83287.8|83237.8|83286.4|83236.4|20
1620408860000|2021-05-07 17:34:20|83286.2|83236.2|83285.2|83235.2|83289.2|83248.3|83272|83235.1|34
1620408870000|2021-05-07 17:34:30|83285.1|83235.1|83286.3|83236.3|83287.3|83237.3|83285|83235|15
1620408880000|2021-05-07 17:34:40|83286|83236|83281.9|83231.9|83286.1|83236.1|83281.7|83231.7|36
1620408890000|2021-05-07 17:34:50|83282.1|83232.1|83267.1|83242.1|83282.3|83244.3|83264.5|83227.1|37
1620408900000|2021-05-07 17:35:00|83267.2|83242.2|83265.5|83240.5|83267.2|83242.2|83265|83240|26
1620408910000|2021-05-07 17:35:10|83265.4|83240.4|83267.6|83242.6|83267.7|83242.7|83265.1|83240.1|23
1620408920000|2021-05-07 17:35:20|83267.7|83242.7|83269.4|83244.4|83269.7|83244.7|83267.7|83242.7|36
1620408930000|2021-05-07 17:35:30|83269.5|83244.5|83266.2|83241.2|83269.5|83244.5|83265.4|83240.4|26
1620408940000|2021-05-07 17:35:40|83266|83241|83264.8|83239.8|83266.6|83241.6|83263.1|83238.1|30
1620408950000|2021-05-07 17:35:50|83264.7|83239.7|83267.5|83242.5|83268|83243|83264.7|83239.7|43
1620408960000|2021-05-07 17:36:00|83267.4|83242.4|83266.8|83241.8|83267.7|83242.7|83266.1|83241.1|27
1620408970000|2021-05-07 17:36:10|83266.7|83241.7|83264.6|83239.6|83267.5|83242.5|83263.2|83238.2|26
1620408980000|2021-05-07 17:36:20|83264.7|83239.7|83262.2|83237.2|83266.3|83241.3|83262|83237|34
1620408990000|2021-05-07 17:36:30|83262.4|83237.4|83256.1|83231.1|83262.7|83237.7|83256.1|83231.1|36
1620409000000|2021-05-07 17:36:40|83256.2|83231.2|83263.7|83213.7|83265|83231.8|83252|83212.8|47
1620409010000|2021-05-07 17:36:50|83263.6|83213.6|83260.3|83210.3|83264.7|83214.7|83259.8|83209.8|40
1620409020000|2021-05-07 17:37:00|83260.5|83210.5|83259.8|83209.8|83261.6|83211.6|83258.7|83208.7|38
1620409030000|2021-05-07 17:37:10|83260.1|83210.1|83252.9|83202.9|83262|83217.9|83241.5|83202.9|38
1620409040000|2021-05-07 17:37:20|83249.8|83199.8|83252.3|83202.3|83254.7|83204.7|83249.8|83199.8|37
1620409050000|2021-05-07 17:37:30|83252.7|83202.7|83251.8|83201.8|83254.7|83204.7|83251.8|83201.8|32
1620409060000|2021-05-07 17:37:40|83251.9|83201.9|83250.1|83200.1|83252.7|83202.7|83250|83200|22
1620409070000|2021-05-07 17:37:50|83251.7|83201.7|83252.8|83202.8|83252.8|83202.8|83249.6|83199.6|34
1620409080000|2021-05-07 17:38:00|83252.3|83202.3|83250|83200|83252.5|83202.5|83249.9|83199.9|27
1620409090000|2021-05-07 17:38:10|83250.2|83200.2|83244.2|83194.2|83250.3|83200.3|83240.6|83190.6|52
1620409100000|2021-05-07 17:38:20|83244.4|83194.4|83246.9|83196.9|83246.9|83196.9|83243.8|83193.8|18
1620409110000|2021-05-07 17:38:30|83247.3|83197.3|83247.5|83197.5|83248.1|83198.1|83246.5|83196.5|28
1620409120000|2021-05-07 17:38:40|83247.6|83197.6|83253.1|83203.1|83255|83205|83246.7|83196.7|50
1620409130000|2021-05-07 17:38:50|83253.7|83203.7|83241.6|83216.6|83253.9|83220.5|83241.5|83202.6|36
1620409140000|2021-05-07 17:39:00|83241.8|83216.8|83244.6|83219.6|83245.6|83220.6|83241.7|83216.7|42
1620409150000|2021-05-07 17:39:10|83244.2|83219.2|83241.7|83216.7|83245.2|83220.2|83241.6|83216.6|28
1620409160000|2021-05-07 17:39:20|83241.8|83216.8|83242.1|83217.1|83242.9|83217.9|83239.6|83214.6|31
1620409170000|2021-05-07 17:39:30|83241.9|83216.9|83240.5|83215.5|83242.4|83217.4|83239.9|83214.9|34
1620409180000|2021-05-07 17:39:40|83240.8|83215.8|83242.8|83217.8|83243.8|83218.8|83238.2|83213.2|44
1620409190000|2021-05-07 17:39:50|83242.7|83217.7|83242.6|83217.6|83243.5|83218.5|83241.8|83216.8|40
1620409200000|2021-05-07 17:40:00|83242.8|83217.8|83242.8|83217.8|83244|83219|83242.8|83217.8|26
1620409210000|2021-05-07 17:40:10|83242.6|83217.6|83243.9|83218.9|83244.1|83219.1|83242.1|83217.1|28
1620409220000|2021-05-07 17:40:20|83243.7|83218.7|83246.9|83221.9|83246.9|83221.9|83242.2|83217.2|40
1620409230000|2021-05-07 17:40:30|83246.3|83221.3|83265|83215|83265|83223.2|83245.5|83212.3|42
1620409240000|2021-05-07 17:40:40|83264.9|83214.9|83263.2|83213.2|83269.7|83219.7|83263|83213|41
1620409250000|2021-05-07 17:40:50|83264.2|83214.2|83255.1|83230.1|83264.2|83232.8|83251.1|83213.8|44
1620409260000|2021-05-07 17:41:00|83255.6|83230.6|83254.5|83229.5|83256.5|83231.5|83254.1|83229.1|28
1620409270000|2021-05-07 17:41:10|83254.7|83229.7|83267.7|83217.7|83270.5|83230.6|83253.5|83217.7|29
1620409280000|2021-05-07 17:41:20|83267.2|83217.2|83267|83217|83267.5|83217.5|83266.1|83216.1|24
1620409290000|2021-05-07 17:41:30|83266.8|83216.8|83261.5|83236.5|83275.5|83238.8|83260.9|83215.9|38
1620409300000|2021-05-07 17:41:40|83261.7|83236.7|83265.4|83240.4|83266.2|83241.2|83261.7|83236.7|50
1620409310000|2021-05-07 17:41:50|83265.5|83240.5|83278.9|83228.9|83279|83241.4|83264.9|83227.2|41
1620409320000|2021-05-07 17:42:00|83278.8|83228.8|83283.2|83233.2|83283.8|83233.8|83278.4|83228.4|41
1620409330000|2021-05-07 17:42:10|83283.3|83233.3|83276.2|83226.2|83283.6|83233.6|83274.3|83224.3|49
1620409340000|2021-05-07 17:42:20|83276.7|83226.7|83276.2|83226.2|83277.2|83227.2|83275.4|83225.4|43
1620409350000|2021-05-07 17:42:30|83275.7|83225.7|83280.2|83230.2|83282.2|83232.2|83275.7|83225.7|37
1620409360000|2021-05-07 17:42:40|83280.5|83230.5|83282.1|83232.1|83282.8|83232.8|83280.1|83230.1|28
1620409370000|2021-05-07 17:42:50|83282.2|83232.2|83282.6|83232.6|83285|83235|83282.1|83232.1|27
1620409380000|2021-05-07 17:43:00|83282.2|83232.2|83285.7|83235.7|83285.7|83235.7|83281.9|83231.9|29
1620409390000|2021-05-07 17:43:10|83285.3|83235.3|83283|83233|83286.5|83236.5|83282.6|83232.6|38
1620409400000|2021-05-07 17:43:20|83283.3|83233.3|83283|83233|83283.4|83233.4|83282.3|83232.3|33
1620409410000|2021-05-07 17:43:30|83283.1|83233.1|83286.5|83236.5|83286.8|83248.4|83272.5|83232.4|47
1620409420000|2021-05-07 17:43:40|83286.4|83236.4|83274.4|83249.4|83286.4|83249.4|83265.2|83228.5|58
1620409430000|2021-05-07 17:43:50|83274.2|83249.2|83288.3|83238.3|83288.8|83249.6|83273.7|83236.9|37
1620409440000|2021-05-07 17:44:00|83288.6|83238.6|83288.9|83238.9|83288.9|83238.9|83286.7|83236.7|28
1620409450000|2021-05-07 17:44:10|83289|83239|83289.4|83239.4|83292.7|83242.7|83286.9|83236.9|44
1620409460000|2021-05-07 17:44:20|83290|83240|83278.8|83253.8|83291.7|83254.1|83277.5|83236.3|46
1620409470000|2021-05-07 17:44:30|83288.1|83238.1|83286.4|83236.4|83288.4|83238.4|83286.2|83236.2|35
1620409480000|2021-05-07 17:44:40|83286.2|83236.2|83287.8|83237.8|83287.8|83237.8|83286|83236|28
1620409490000|2021-05-07 17:44:50|83287.2|83237.2|83287.4|83237.4|83292.4|83242.4|83284|83234|28
1620409500000|2021-05-07 17:45:00|83287.9|83237.9|83277.2|83227.2|83287.9|83237.9|83276.5|83226.5|58
1620409510000|2021-05-07 17:45:10|83277.1|83227.1|83275|83225|83278|83228|83275|83225|29
1620409520000|2021-05-07 17:45:20|83274.7|83224.7|83264.5|83214.5|83274.9|83224.9|83264|83214|46
1620409530000|2021-05-07 17:45:30|83264.3|83214.3|83258.5|83208.5|83265.5|83215.5|83258.1|83208.1|50
1620409540000|2021-05-07 17:45:40|83258.6|83208.6|83260.5|83210.5|83262.8|83212.8|83258.1|83208.1|37
1620409550000|2021-05-07 17:45:50|83260.3|83210.3|83259.8|83209.8|83266.5|83216.5|83258.1|83208.1|51
1620409560000|2021-05-07 17:46:00|83260.6|83210.6|83254.3|83204.3|83261.3|83211.3|83253|83203|45
1620409570000|2021-05-07 17:46:10|83252.6|83202.6|83248.7|83198.7|83255.5|83205.5|83247|83197|57
1620409580000|2021-05-07 17:46:20|83248.4|83198.4|83245.5|83195.5|83250.4|83200.4|83244.5|83194.5|52
1620409590000|2021-05-07 17:46:30|83245.8|83195.8|83226.5|83176.5|83246.4|83196.4|83224.4|83174.4|63
1620409600000|2021-05-07 17:46:40|83226.4|83176.4|83227.1|83177.1|83228.6|83178.6|83221.5|83171.5|53
1620409610000|2021-05-07 17:46:50|83227.2|83177.2|83221.7|83171.7|83229.5|83179.5|83220.7|83170.7|52
1620409620000|2021-05-07 17:47:00|83222|83172|83223|83173|83223.3|83173.3|83220|83170|32
1620409630000|2021-05-07 17:47:10|83223.7|83173.7|83226.2|83176.2|83231.4|83181.4|83221.6|83171.6|37
1620409640000|2021-05-07 17:47:20|83226.7|83176.7|83227.8|83177.8|83229.5|83179.5|83224.5|83174.5|49
1620409650000|2021-05-07 17:47:30|83226.9|83176.9|83228.9|83178.9|83229.3|83179.3|83226.2|83176.2|35
1620409660000|2021-05-07 17:47:40|83229.5|83179.5|83235.5|83185.5|83236.8|83186.8|83227.2|83177.2|56
1620409670000|2021-05-07 17:47:50|83235.1|83185.1|83239.8|83189.8|83239.8|83189.8|83232.9|83182.9|43
1620409680000|2021-05-07 17:48:00|83239.4|83189.4|83235.1|83185.1|83239.4|83189.4|83234.3|83184.3|47
1620409690000|2021-05-07 17:48:10|83233.9|83183.9|83226.7|83176.7|83235.2|83185.2|83226.7|83176.7|39
1620409700000|2021-05-07 17:48:20|83226.2|83176.2|83213.8|83163.8|83226.9|83176.9|83213.8|83163.8|62
1620409710000|2021-05-07 17:48:30|83213.4|83163.4|83215.7|83165.7|83217|83167|83213.3|83163.3|45
1620409720000|2021-05-07 17:48:40|83215.5|83165.5|83214.8|83164.8|83215.9|83165.9|83214.1|83164.1|47
1620409730000|2021-05-07 17:48:50|83214.9|83164.9|83213.5|83163.5|83215.6|83165.6|83213.5|83163.5|40
1620409740000|2021-05-07 17:49:00|83212.9|83162.9|83217.5|83167.5|83217.5|83167.5|83212.9|83162.9|57
1620409750000|2021-05-07 17:49:10|83217.3|83167.3|83218.4|83168.4|83220.4|83170.4|83217.3|83167.3|56
1620409760000|2021-05-07 17:49:20|83218.6|83168.6|83216.8|83166.8|83219.2|83169.2|83215.1|83165.1|56
1620409770000|2021-05-07 17:49:30|83215.5|83165.5|83217.2|83167.2|83217.6|83167.6|83214.9|83164.9|42
1620409780000|2021-05-07 17:49:40|83217.1|83167.1|83213.6|83163.6|83217.2|83167.2|83211.9|83161.9|46
1620409790000|2021-05-07 17:49:50|83213|83163|83212.9|83162.9|83215.3|83165.3|83212.8|83162.8|35
1620409800000|2021-05-07 17:50:00|83213|83163|83214.9|83164.9|83215.4|83165.4|83213|83163|21
1620409810000|2021-05-07 17:50:10|83215|83165|83214.3|83164.3|83215|83165|83214|83164|20
1620409820000|2021-05-07 17:50:20|83214.2|83164.2|83200.6|83175.6|83214.4|83176.1|83198.9|83158.8|26
1620409830000|2021-05-07 17:50:30|83200.3|83175.3|83215.8|83165.8|83218.4|83179.5|83200.1|83165.5|28
1620409840000|2021-05-07 17:50:40|83215.9|83165.9|83213.4|83163.4|83218.2|83168.2|83212.7|83162.7|36
1620409850000|2021-05-07 17:50:50|83213.3|83163.3|83215.2|83165.2|83215.2|83165.2|83212.9|83162.9|28
1620409860000|2021-05-07 17:51:00|83215.6|83165.6|83204.5|83179.5|83218.3|83181.2|83202.3|83165.6|37
1620409870000|2021-05-07 17:51:10|83203.8|83178.8|83209.8|83184.8|83211|83186|83203.8|83178.8|30
1620409880000|2021-05-07 17:51:20|83209.2|83184.2|83209.7|83184.7|83210.6|83185.6|83208.7|83183.7|28
1620409890000|2021-05-07 17:51:30|83209.1|83184.1|83210.2|83185.2|83211.3|83186.3|83209.1|83184.1|34
1620409900000|2021-05-07 17:51:40|83210.7|83185.7|83209|83184|83210.7|83185.7|83208.8|83183.8|13
1620409910000|2021-05-07 17:51:50|83208.5|83183.5|83213|83188|83214|83189|83208.5|83183.5|31
1620409920000|2021-05-07 17:52:00|83213.5|83188.5|83212.5|83187.5|83214.5|83189.5|83212.2|83187.2|43
1620409930000|2021-05-07 17:52:10|83212.6|83187.6|83212.1|83187.1|83213.1|83188.1|83210.3|83185.3|27
1620409940000|2021-05-07 17:52:20|83212.2|83187.2|83212.2|83187.2|83212.9|83187.9|83211|83186|22
1620409950000|2021-05-07 17:52:30|83212.1|83187.1|83213.3|83188.3|83213.8|83188.8|83210|83185|35
1620409960000|2021-05-07 17:52:40|83213.2|83188.2|83211.1|83186.1|83213.8|83188.8|83210.8|83185.8|37
1620409970000|2021-05-07 17:52:50|83211.5|83186.5|83211.4|83186.4|83213.2|83188.2|83210.3|83185.3|35
1620409980000|2021-05-07 17:53:00|83211.3|83186.3|83212.9|83187.9|83213.2|83188.2|83211.2|83186.2|26
1620409990000|2021-05-07 17:53:10|83212.8|83187.8|83212.3|83187.3|83212.8|83187.8|83211.9|83186.9|13
1620410000000|2021-05-07 17:53:20|83212.5|83187.5|83212.4|83187.4|83213.1|83188.1|83211.9|83186.9|19
1620410010000|2021-05-07 17:53:30|83212.2|83187.2|83212.5|83187.5|83214.9|83189.9|83211.9|83186.9|22
1620410020000|2021-05-07 17:53:40|83212.6|83187.6|83212.7|83187.7|83213.6|83188.6|83211.4|83186.4|22
1620410030000|2021-05-07 17:53:50|83212.9|83187.9|83214.3|83189.3|83215|83190|83212.6|83187.6|27
1620410040000|2021-05-07 17:54:00|83214.2|83189.2|83213.9|83188.9|83214.7|83189.7|83213|83188|34
1620410050000|2021-05-07 17:54:10|83213.8|83188.8|83217.3|83192.3|83217.6|83192.6|83213.1|83188.1|20
1620410060000|2021-05-07 17:54:20|83216.3|83191.3|83223.3|83198.3|83223.3|83198.3|83215.8|83190.8|51
1620410070000|2021-05-07 17:54:30|83223.2|83198.2|83229|83204|83237.5|83204|83222.9|83185|39
1620410080000|2021-05-07 17:54:40|83229.2|83204.2|83232.4|83207.4|83244.5|83207.9|83229.1|83193.4|46
1620410090000|2021-05-07 17:54:50|83232.5|83207.5|83233.4|83208.4|83235.5|83210.5|83231.2|83206.2|47
1620410100000|2021-05-07 17:55:00|83233.2|83208.2|83248.2|83198.2|83250.7|83208.6|83233.2|83197.2|50
1620410110000|2021-05-07 17:55:10|83247.6|83197.6|83249.6|83199.6|83249.8|83199.8|83246|83196|25
1620410120000|2021-05-07 17:55:20|83249.8|83199.8|83246.3|83196.3|83250.1|83200.1|83245.9|83195.9|38
1620410130000|2021-05-07 17:55:30|83246.1|83196.1|83253|83203|83253.8|83203.8|83246.1|83196.1|32
1620410140000|2021-05-07 17:55:40|83254.8|83204.8|83243.3|83218.3|83254.8|83218.7|83241.5|83204.8|38
1620410150000|2021-05-07 17:55:50|83243.1|83218.1|83240.7|83215.7|83243.9|83218.9|83240.5|83215.5|34
1620410160000|2021-05-07 17:56:00|83240.9|83215.9|83238.1|83213.1|83241.1|83216.1|83236.3|83211.3|23
1620410170000|2021-05-07 17:56:10|83237.6|83212.6|83248.5|83198.5|83248.5|83213.1|83235.8|83198.1|43
1620410180000|2021-05-07 17:56:20|83248.3|83198.3|83249.2|83199.2|83249.5|83199.5|83247.5|83197.5|33
1620410190000|2021-05-07 17:56:30|83249.3|83199.3|83249.3|83199.3|83249.8|83199.8|83248.4|83198.4|24
1620410200000|2021-05-07 17:56:40|83249.2|83199.2|83253.7|83203.7|83254.9|83204.9|83249.2|83199.2|36
1620410210000|2021-05-07 17:56:50|83253.4|83203.4|83251.2|83201.2|83254|83204|83249.9|83199.9|32
1620410220000|2021-05-07 17:57:00|83250.3|83200.3|83251.3|83201.3|83251.7|83201.7|83248.7|83198.7|43
1620410230000|2021-05-07 17:57:10|83251|83201|83254|83204|83254.1|83204.1|83251|83201|43
1620410240000|2021-05-07 17:57:20|83253.4|83203.4|83251.9|83201.9|83253.9|83203.9|83251.7|83201.7|42
1620410250000|2021-05-07 17:57:30|83251.6|83201.6|83234.2|83209.2|83251.8|83210.8|83234.2|83197.3|40
1620410260000|2021-05-07 17:57:40|83234|83209|83235.2|83210.2|83235.3|83210.3|83233.2|83208.2|24
1620410270000|2021-05-07 17:57:50|83235.6|83210.6|83244.3|83194.3|83244.3|83210.6|83231.9|83194.2|29
1620410280000|2021-05-07 17:58:00|83245.2|83195.2|83231.9|83206.9|83245.2|83210|83231.4|83194.1|47
1620410290000|2021-05-07 17:58:10|83232.1|83207.1|83230.9|83205.9|83232.2|83207.2|83230.8|83205.8|43
1620410300000|2021-05-07 17:58:20|83230.8|83205.8|83236.1|83211.1|83237.4|83212.4|83228.2|83203.2|38
1620410310000|2021-05-07 17:58:30|83235.9|83210.9|83236.6|83211.6|83236.7|83211.7|83235.8|83210.8|24
1620410320000|2021-05-07 17:58:40|83236.4|83211.4|83235.7|83210.7|83236.7|83211.7|83235.7|83210.7|25
1620410330000|2021-05-07 17:58:50|83235.9|83210.9|83235.8|83210.8|83237|83212|83235.8|83210.8|26
1620410340000|2021-05-07 17:59:00|83236|83211|83232.3|83207.3|83236|83211|83231.7|83206.7|30
1620410350000|2021-05-07 17:59:10|83232.4|83207.4|83229.4|83204.4|83233.5|83208.5|83227.8|83202.8|45
1620410360000|2021-05-07 17:59:20|83231|83206|83235.2|83210.2|83235.2|83210.2|83231|83206|41
1620410370000|2021-05-07 17:59:30|83234.9|83209.9|83235|83210|83236.6|83211.6|83233.5|83208.5|40
1620410380000|2021-05-07 17:59:40|83234.7|83209.7|83235.8|83210.8|83236|83211|83234.7|83209.7|23
1620410390000|2021-05-07 17:59:50|83235.3|83210.3|83239.7|83214.7|83240.6|83215.6|83235.1|83210.1|34
1620410400000|2021-05-07 18:00:00|83240.2|83215.2|83253.4|83228.4|83267.8|83230.7|83238.3|83213.3|56
1620410410000|2021-05-07 18:00:10|83253.2|83228.2|83250.8|83225.8|83264.2|83228.2|83250.2|83211.6|40
1620410420000|2021-05-07 18:00:20|83250.7|83225.7|83251.4|83226.4|83252.4|83227.4|83249.7|83224.7|21
1620410430000|2021-05-07 18:00:30|83251.3|83226.3|83250.7|83225.7|83251.3|83226.3|83249.4|83224.4|29
1620410440000|2021-05-07 18:00:40|83250.5|83225.5|83251.5|83226.5|83251.6|83226.6|83249.4|83224.4|21
1620410450000|2021-05-07 18:00:50|83251.2|83226.2|83256.9|83231.9|83269.1|83232.6|83250.8|83217.3|31
1620410460000|2021-05-07 18:01:00|83256.7|83231.7|83259.7|83234.7|83260.5|83235.5|83254.7|83229.7|41
1620410470000|2021-05-07 18:01:10|83260|83235|83262.3|83237.3|83263.5|83238.5|83259.7|83234.7|37
1620410480000|2021-05-07 18:01:20|83262.2|83237.2|83263.9|83238.9|83264.2|83239.2|83262.1|83237.1|43
1620410490000|2021-05-07 18:01:30|83263.7|83238.7|83268|83243|83268.6|83243.6|83263.7|83238.7|34
1620410500000|2021-05-07 18:01:40|83267.1|83242.1|83268|83243|83268.2|83243.2|83263.3|83238.3|39
1620410510000|2021-05-07 18:01:50|83268.2|83243.2|83266.6|83241.6|83268.2|83243.2|83263.4|83238.4|32
1620410520000|2021-05-07 18:02:00|83267.1|83242.1|83264.4|83239.4|83268.3|83243.3|83263.2|83238.2|52
1620410530000|2021-05-07 18:02:10|83263.9|83238.9|83265.8|83240.8|83267.8|83242.8|83263.3|83238.3|40
1620410540000|2021-05-07 18:02:20|83265.7|83240.7|83263|83238|83265.8|83240.8|83257.5|83232.5|46
1620410550000|2021-05-07 18:02:30|83263.1|83238.1|83266.9|83241.9|83266.9|83241.9|83261.5|83236.5|29
1620410560000|2021-05-07 18:02:40|83267.2|83242.2|83275.6|83250.6|83276.4|83251.4|83267|83242|49
1620410570000|2021-05-07 18:02:50|83275.5|83250.5|83276.1|83251.1|83276.2|83251.2|83274.5|83249.5|24
1620410580000|2021-05-07 18:03:00|83276.2|83251.2|83276.3|83251.3|83277.7|83252.7|83275.7|83250.7|29
1620410590000|2021-05-07 18:03:10|83276.8|83251.8|83275.4|83250.4|83277.2|83252.2|83275.4|83250.4|24
1620410600000|2021-05-07 18:03:20|83275.3|83250.3|83273.7|83248.7|83276.5|83251.5|83273.7|83248.7|25
1620410610000|2021-05-07 18:03:30|83273.1|83248.1|83272.8|83247.8|83273.3|83248.3|83272.5|83247.5|25
1620410620000|2021-05-07 18:03:40|83273.1|83248.1|83281.7|83231.7|83284.3|83248.1|83266.9|83231.2|43
1620410630000|2021-05-07 18:03:50|83281.6|83231.6|83285|83235|83285.4|83235.4|83281.2|83231.2|33
1620410640000|2021-05-07 18:04:00|83286|83236|83288.5|83238.5|83289.5|83239.5|83286|83236|31
1620410650000|2021-05-07 18:04:10|83288.2|83238.2|83273.1|83248.1|83290.4|83248.9|83273|83236|39
1620410660000|2021-05-07 18:04:20|83273|83248|83275.6|83250.6|83276|83251|83271.3|83246.3|44
1620410670000|2021-05-07 18:04:30|83275.3|83250.3|83276.8|83251.8|83277.7|83252.7|83275.3|83250.3|21
1620410680000|2021-05-07 18:04:40|83275.7|83250.7|83273.6|83248.6|83276.6|83251.6|83273.3|83248.3|30
1620410690000|2021-05-07 18:04:50|83273.8|83248.8|83274.3|83249.3|83277.5|83252.5|83272.3|83247.3|42
1620410700000|2021-05-07 18:05:00|83274.4|83249.4|83276.7|83251.7|83277.2|83252.2|83272.4|83247.4|40
1620410710000|2021-05-07 18:05:10|83276.4|83251.4|83274.9|83249.9|83276.6|83251.6|83274.7|83249.7|14
1620410720000|2021-05-07 18:05:20|83275|83250|83273.8|83248.8|83275.4|83250.4|83272.9|83247.9|21
1620410730000|2021-05-07 18:05:30|83273.9|83248.9|83288.7|83238.7|83289|83249.1|83273.9|83236.7|16
1620410740000|2021-05-07 18:05:40|83289.1|83239.1|83288.8|83238.8|83289.1|83239.1|83286.1|83236.1|23
1620410750000|2021-05-07 18:05:50|83288.3|83238.3|83283.8|83233.8|83288.3|83238.3|83283.5|83233.5|29
1620410760000|2021-05-07 18:06:00|83283.9|83233.9|83284.2|83234.2|83284.2|83234.2|83283.3|83233.3|25
1620410770000|2021-05-07 18:06:10|83284.4|83234.4|83281.4|83231.4|83284.4|83234.4|83280.6|83230.6|20
1620410780000|2021-05-07 18:06:20|83281.5|83231.5|83281.7|83231.7|83282.7|83232.7|83281.5|83231.5|20
1620410790000|2021-05-07 18:06:30|83281.8|83231.8|83281.8|83231.8|83282.4|83232.4|83281.1|83231.1|8
1620410800000|2021-05-07 18:06:40|83281.6|83231.6|83280|83230|83281.9|83231.9|83280|83230|15
1620410810000|2021-05-07 18:06:50|83279.6|83229.6|83280.8|83230.8|83280.8|83230.8|83279|83229|24
1620410820000|2021-05-07 18:07:00|83280.2|83230.2|83276.8|83226.8|83280.2|83230.2|83276.8|83226.8|16
1620410830000|2021-05-07 18:07:10|83277|83227|83277.5|83227.5|83278.6|83228.6|83276.7|83226.7|19
1620410840000|2021-05-07 18:07:20|83275.9|83225.9|83282.5|83232.5|83283.7|83233.7|83275.4|83225.4|35
1620410850000|2021-05-07 18:07:30|83283.1|83233.1|83282|83232|83284.3|83234.3|83281.6|83231.6|22
1620410860000|2021-05-07 18:07:40|83281.9|83231.9|83278.7|83228.7|83282|83232|83278.4|83228.4|19
1620410870000|2021-05-07 18:07:50|83278.4|83228.4|83273.7|83223.7|83279.1|83229.1|83273.1|83223.1|24
1620410880000|2021-05-07 18:08:00|83272.5|83222.5|83274.9|83224.9|83276.2|83226.2|83270.9|83220.9|38
1620410890000|2021-05-07 18:08:10|83274.8|83224.8|83275.7|83225.7|83277.6|83238.5|83262.1|83223.2|29
1620410900000|2021-05-07 18:08:20|83275.9|83225.9|83263.1|83238.1|83277.6|83239.5|83263.1|83224.1|32
1620410910000|2021-05-07 18:08:30|83264|83239|83259.7|83234.7|83264.5|83239.5|83259.4|83234.4|37
1620410920000|2021-05-07 18:08:40|83260|83235|83261.2|83236.2|83273.1|83236.2|83259.6|83221.5|27
1620410930000|2021-05-07 18:08:50|83273.6|83223.6|83273.4|83223.4|83273.9|83223.9|83271.9|83221.9|18
1620410940000|2021-05-07 18:09:00|83273.6|83223.6|83260.7|83235.7|83273.7|83235.8|83260.5|83222.5|23
1620410950000|2021-05-07 18:09:10|83260.8|83235.8|83254.8|83229.8|83272.8|83235.8|83254.8|83219.4|32
1620410960000|2021-05-07 18:09:20|83254.6|83229.6|83271.2|83221.2|83274|83230.3|83253.9|83219.7|23
1620410970000|2021-05-07 18:09:30|83271|83221|83272|83222|83274|83224|83271|83221|27
1620410980000|2021-05-07 18:09:40|83271.9|83221.9|83273|83223|83273.5|83223.5|83271.2|83221.2|23
1620410990000|2021-05-07 18:09:50|83273.1|83223.1|83260.8|83235.8|83273.4|83235.9|83259.5|83222.4|24
1620411000000|2021-05-07 18:10:00|83260.9|83235.9|83261.9|83236.9|83262.2|83237.2|83260.6|83235.6|27
1620411010000|2021-05-07 18:10:10|83261.8|83236.8|83261.9|83236.9|83262.6|83237.6|83261.7|83236.7|18
1620411020000|2021-05-07 18:10:20|83262.1|83237.1|83256.8|83231.8|83262.1|83237.1|83256.5|83231.5|32
1620411030000|2021-05-07 18:10:30|83256.7|83231.7|83251.5|83226.5|83256.7|83231.7|83251.5|83226.5|39
1620411040000|2021-05-07 18:10:40|83252.2|83227.2|83256.4|83231.4|83256.6|83231.6|83250.1|83225.1|31
1620411050000|2021-05-07 18:10:50|83256.6|83231.6|83255.9|83230.9|83256.6|83231.6|83255.1|83230.1|15
1620411060000|2021-05-07 18:11:00|83255.3|83230.3|83254.8|83229.8|83256.2|83231.2|83254.8|83229.8|11
1620411070000|2021-05-07 18:11:10|83254.5|83229.5|83255.1|83230.1|83255.1|83230.1|83254|83229|20
1620411080000|2021-05-07 18:11:20|83255.4|83230.4|83251.8|83226.8|83264.6|83230.4|83250.7|83213.4|30
1620411090000|2021-05-07 18:11:30|83251.5|83226.5|83249|83224|83251.8|83226.8|83249|83224|32
1620411100000|2021-05-07 18:11:40|83248.2|83223.2|83246.9|83221.9|83248.8|83223.8|83246.5|83221.5|29
1620411110000|2021-05-07 18:11:50|83247|83222|83247.8|83222.8|83248|83223|83246.4|83221.4|28
1620411120000|2021-05-07 18:12:00|83247.7|83222.7|83244.3|83219.3|83247.9|83222.9|83243.6|83218.6|42
1620411130000|2021-05-07 18:12:10|83244.4|83219.4|83243.9|83218.9|83244.6|83219.6|83243.4|83218.4|29
1620411140000|2021-05-07 18:12:20|83244|83219|83243.4|83218.4|83244.8|83219.8|83243.4|83218.4|20
1620411150000|2021-05-07 18:12:30|83244.2|83219.2|83242.1|83217.1|83255.6|83219.2|83241.4|83204|51
1620411160000|2021-05-07 18:12:40|83241.1|83216.1|83241.4|83216.4|83241.8|83216.8|83240.4|83215.4|28
1620411170000|2021-05-07 18:12:50|83241.3|83216.3|83241.6|83216.6|83247|83222|83241.2|83216.2|49
1620411180000|2021-05-07 18:13:00|83241.5|83216.5|83242|83217|83242.5|83217.5|83241.4|83216.4|24
1620411190000|2021-05-07 18:13:10|83241.9|83216.9|83243.2|83218.2|83245.7|83220.7|83241.9|83216.9|24
1620411200000|2021-05-07 18:13:20|83243.3|83218.3|83243.3|83218.3|83244|83219|83242.4|83217.4|19
1620411210000|2021-05-07 18:13:30|83243.2|83218.2|83242.4|83217.4|83243.9|83218.9|83242.4|83217.4|22
1620411220000|2021-05-07 18:13:40|83242.5|83217.5|83243.5|83218.5|83244.3|83219.3|83242.5|83217.5|15
1620411230000|2021-05-07 18:13:50|83243.9|83218.9|83251.5|83201.5|83252.3|83218.9|83239.1|83201.1|33
1620411240000|2021-05-07 18:14:00|83251.6|83201.6|83250|83200|83252.4|83202.4|83250|83200|25
1620411250000|2021-05-07 18:14:10|83250.3|83200.3|83248.4|83198.4|83251|83201|83247.4|83197.4|34
1620411260000|2021-05-07 18:14:20|83248.1|83198.1|83245.4|83195.4|83248.8|83198.8|83244.7|83194.7|25
1620411270000|2021-05-07 18:14:30|83245.5|83195.5|83245.9|83195.9|83247|83197|83245.5|83195.5|30
1620411280000|2021-05-07 18:14:40|83246|83196|83245.7|83195.7|83246.3|83196.3|83245.3|83195.3|11
1620411290000|2021-05-07 18:14:50|83245.9|83195.9|83233.5|83208.5|83246.3|83210.2|83233.3|83195.5|18
1620411300000|2021-05-07 18:15:00|83233.9|83208.9|83234.8|83209.8|83236.4|83211.4|83232.9|83207.9|27
1620411310000|2021-05-07 18:15:10|83234.7|83209.7|83235.3|83210.3|83238.4|83213.4|83233.9|83208.9|24
1620411320000|2021-05-07 18:15:20|83235.5|83210.5|83235.9|83210.9|83237.4|83212.4|83234.9|83209.9|34
1620411330000|2021-05-07 18:15:30|83236|83211|83236.4|83211.4|83237|83212|83235.5|83210.5|26
1620411340000|2021-05-07 18:15:40|83236.6|83211.6|83235.6|83210.6|83237|83212|83235|83210|19
1620411350000|2021-05-07 18:15:50|83235.4|83210.4|83236.2|83211.2|83236.9|83211.9|83235.4|83210.4|42
1620411360000|2021-05-07 18:16:00|83236|83211|83232.3|83207.3|83236|83211|83231.9|83206.9|32
1620411370000|2021-05-07 18:16:10|83232.7|83207.7|83233.2|83208.2|83234.8|83209.8|83232.2|83207.2|33
1620411380000|2021-05-07 18:16:20|83233.1|83208.1|83238.8|83213.8|83241.2|83216.2|83233.1|83208.1|35
1620411390000|2021-05-07 18:16:30|83239.4|83214.4|83238.2|83213.2|83239.7|83214.7|83238.2|83213.2|20
1620411400000|2021-05-07 18:16:40|83238.4|83213.4|83240.8|83215.8|83241|83216|83236.3|83211.3|20
1620411410000|2021-05-07 18:16:50|83242|83217|83239.7|83214.7|83242|83217|83239.2|83214.2|28
1620411420000|2021-05-07 18:17:00|83239.5|83214.5|83238.7|83213.7|83240.2|83215.2|83238.3|83213.3|22
1620411430000|2021-05-07 18:17:10|83238.9|83213.9|83238.9|83213.9|83239.9|83214.9|83238.6|83213.6|23
1620411440000|2021-05-07 18:17:20|83239.4|83214.4|83239.8|83214.8|83239.8|83214.8|83238|83213|24
1620411450000|2021-05-07 18:17:30|83240.2|83215.2|83239.2|83214.2|83240.4|83215.4|83238.9|83213.9|22
1620411460000|2021-05-07 18:17:40|83239.1|83214.1|83240.7|83215.7|83240.9|83215.9|83239|83214|24
1620411470000|2021-05-07 18:17:50|83240.8|83215.8|83263.2|83213.2|83263.4|83224.2|83240.2|83210.4|35
1620411480000|2021-05-07 18:18:00|83263.4|83213.4|83265.8|83215.8|83267.3|83217.3|83263|83213|41
1620411490000|2021-05-07 18:18:10|83265.7|83215.7|83266.7|83216.7|83266.9|83216.9|83264.8|83214.8|27
1620411500000|2021-05-07 18:18:20|83266.9|83216.9|83265.9|83215.9|83268.1|83218.1|83263.6|83213.6|40
1620411510000|2021-05-07 18:18:30|83265.8|83215.8|83263.8|83213.8|83266.1|83216.1|83262.8|83212.8|23
1620411520000|2021-05-07 18:18:40|83263.6|83213.6|83246.8|83221.8|83263.6|83225.6|83245.5|83213.4|31
1620411530000|2021-05-07 18:18:50|83247.3|83222.3|83249.9|83224.9|83250.5|83225.5|83247.1|83222.1|26
1620411540000|2021-05-07 18:19:00|83249.7|83224.7|83247.1|83222.1|83250.1|83225.1|83246.9|83221.9|30
1620411550000|2021-05-07 18:19:10|83247.2|83222.2|83247.2|83222.2|83248.2|83223.2|83246.5|83221.5|27
1620411560000|2021-05-07 18:19:20|83246.6|83221.6|83247.1|83222.1|83247.1|83222.1|83246.6|83221.6|11
1620411570000|2021-05-07 18:19:30|83247|83222|83246.3|83221.3|83247|83222|83244|83219|22
1620411580000|2021-05-07 18:19:40|83247|83222|83247.3|83222.3|83247.7|83222.7|83246.6|83221.6|9
1620411590000|2021-05-07 18:19:50|83246.1|83221.1|83249.9|83224.9|83250.6|83225.6|83246.1|83221.1|25
1620411600000|2021-05-07 18:20:00|83250|83225|83250.1|83225.1|83250.7|83225.7|83249.3|83224.3|21
1620411610000|2021-05-07 18:20:10|83250.2|83225.2|83249.8|83224.8|83250.2|83225.2|83249.3|83224.3|7
1620411620000|2021-05-07 18:20:20|83249|83224|83250|83225|83250|83225|83249|83224|8
1620411630000|2021-05-07 18:20:30|83249.5|83224.5|83250.4|83225.4|83251.8|83226.8|83248.8|83223.8|16
1620411640000|2021-05-07 18:20:40|83250.8|83225.8|83258.5|83233.5|83258.5|83233.5|83250.1|83225.1|23
1620411650000|2021-05-07 18:20:50|83258.7|83233.7|83255.9|83230.9|83258.7|83233.7|83254.5|83229.5|29
1620411660000|2021-05-07 18:21:00|83256.2|83231.2|83263.2|83238.2|83263.8|83238.8|83256|83231|53
1620411670000|2021-05-07 18:21:10|83263.1|83238.1|83262.5|83237.5|83263.6|83238.6|83262.5|83237.5|28
1620411680000|2021-05-07 18:21:20|83262.3|83237.3|83266.4|83241.4|83266.4|83241.4|83262.3|83237.3|37
1620411690000|2021-05-07 18:21:30|83266.2|83241.2|83263.9|83238.9|83266.8|83241.8|83262.7|83237.7|35
1620411700000|2021-05-07 18:21:40|83263.8|83238.8|83261.1|83236.1|83264.3|83239.3|83260.6|83235.6|33
1620411710000|2021-05-07 18:21:50|83261|83236|83268.4|83218.4|83271.9|83236.4|83259.6|83218.4|27
1620411720000|2021-05-07 18:22:00|83268.5|83218.5|83272|83222|83272|83222|83266.6|83216.6|49
1620411730000|2021-05-07 18:22:10|83272.2|83222.2|83265.1|83240.1|83272.2|83241.1|83261.4|83221|34
1620411740000|2021-05-07 18:22:20|83266.4|83241.4|83265.9|83240.9|83266.4|83241.4|83265|83240|28
1620411750000|2021-05-07 18:22:30|83266|83241|83265.3|83240.3|83266.1|83241.1|83265.1|83240.1|19
1620411760000|2021-05-07 18:22:40|83265.5|83240.5|83265|83240|83265.6|83240.6|83264.4|83239.4|13
1620411770000|2021-05-07 18:22:50|83264.6|83239.6|83265.1|83240.1|83266.1|83241.1|83264.6|83239.6|32
1620411780000|2021-05-07 18:23:00|83266.8|83241.8|83265.2|83240.2|83267|83242|83264.7|83239.7|39
1620411790000|2021-05-07 18:23:10|83265.7|83240.7|83264|83239|83265.7|83240.7|83263.6|83238.6|12
1620411800000|2021-05-07 18:23:20|83263.9|83238.9|83262.7|83237.7|83265|83240|83262.7|83237.7|14
1620411810000|2021-05-07 18:23:30|83262.5|83237.5|83260.9|83235.9|83263|83238|83258|83233|36
1620411820000|2021-05-07 18:23:40|83261.2|83236.2|83259.4|83234.4|83261.3|83236.3|83258.6|83233.6|34
1620411830000|2021-05-07 18:23:50|83259.1|83234.1|83259.7|83234.7|83260.3|83235.3|83259.1|83234.1|21
1620411840000|2021-05-07 18:24:00|83259.5|83234.5|83258.9|83233.9|83260.3|83235.3|83257.6|83232.6|38
1620411850000|2021-05-07 18:24:10|83258.8|83233.8|83259.3|83234.3|83259.8|83234.8|83258.8|83233.8|10
1620411860000|2021-05-07 18:24:20|83259.9|83234.9|83257.4|83232.4|83259.9|83234.9|83257.1|83232.1|35
1620411870000|2021-05-07 18:24:30|83257.6|83232.6|83257.4|83232.4|83258.3|83233.3|83257.3|83232.3|29
1620411880000|2021-05-07 18:24:40|83257.2|83232.2|83268.3|83218.3|83268.5|83232.2|83255.3|83217.9|21
1620411890000|2021-05-07 18:24:50|83268.5|83218.5|83266.3|83216.3|83268.5|83218.5|83266.3|83216.3|23
1620411900000|2021-05-07 18:25:00|83266.4|83216.4|83251.4|83226.4|83266.4|83229.3|83251.2|83213.2|31
1620411910000|2021-05-07 18:25:10|83251.6|83226.6|83250.7|83225.7|83251.7|83226.7|83250.4|83225.4|19
1620411920000|2021-05-07 18:25:20|83250.1|83225.1|83251.9|83226.9|83252|83227|83250.1|83225.1|17
1620411930000|2021-05-07 18:25:30|83251.8|83226.8|83252.6|83227.6|83253|83228|83251.8|83226.8|23
1620411940000|2021-05-07 18:25:40|83252.4|83227.4|83252.9|83227.9|83255.5|83230.5|83251|83226|27
1620411950000|2021-05-07 18:25:50|83251.5|83226.5|83251.1|83226.1|83263.1|83227.1|83248.2|83213.1|23
1620411960000|2021-05-07 18:26:00|83249.8|83224.8|83249.1|83224.1|83253.1|83228.1|83248.7|83223.7|28
1620411970000|2021-05-07 18:26:10|83249|83224|83248.7|83223.7|83249.4|83224.4|83248|83223|15
1620411980000|2021-05-07 18:26:20|83248.8|83223.8|83264|83214|83265.5|83227.5|83247.5|83214|28
1620411990000|2021-05-07 18:26:30|83264.5|83214.5|83263.4|83213.4|83265.1|83215.1|83261.9|83211.9|26
1620412000000|2021-05-07 18:26:40|83265.2|83215.2|83263.4|83213.4|83265.2|83215.2|83263.4|83213.4|20
1620412010000|2021-05-07 18:26:50|83263.6|83213.6|83260.4|83210.4|83264.4|83214.4|83260.4|83210.4|27
1620412020000|2021-05-07 18:27:00|83260.5|83210.5|83263.1|83213.1|83264.1|83214.1|83260.5|83210.5|29
1620412030000|2021-05-07 18:27:10|83264|83214|83263.5|83213.5|83264.3|83214.3|83263.4|83213.4|12
1620412040000|2021-05-07 18:27:20|83263.9|83213.9|83263.6|83213.6|83265.4|83215.4|83263.4|83213.4|25
1620412050000|2021-05-07 18:27:30|83263.7|83213.7|83259.6|83209.6|83263.7|83222.8|83247.4|83209.3|20
1620412060000|2021-05-07 18:27:40|83259.8|83209.8|83248.2|83223.2|83261.9|83223.3|83245.6|83207.7|42
1620412070000|2021-05-07 18:27:50|83248.1|83223.1|83251.2|83226.2|83251.6|83226.6|83247.4|83222.4|22
1620412080000|2021-05-07 18:28:00|83251.9|83226.9|83254.6|83229.6|83255|83230|83251.3|83226.3|39
1620412090000|2021-05-07 18:28:10|83252.4|83227.4|83249.3|83224.3|83252.4|83227.4|83247.6|83222.6|37
1620412100000|2021-05-07 18:28:20|83249.7|83224.7|83246|83221|83249.7|83224.7|83246|83221|24
1620412110000|2021-05-07 18:28:30|83246.7|83221.7|83243.9|83218.9|83246.8|83221.8|83243.9|83218.9|37
1620412120000|2021-05-07 18:28:40|83244.3|83219.3|83244.2|83219.2|83245.6|83220.6|83244.1|83219.1|22
1620412130000|2021-05-07 18:28:50|83244.3|83219.3|83243.5|83218.5|83244.9|83219.9|83243.2|83218.2|17
1620412140000|2021-05-07 18:29:00|83243.2|83218.2|83244.9|83219.9|83246.5|83221.5|83243.2|83218.2|21
1620412150000|2021-05-07 18:29:10|83244.8|83219.8|83244.4|83219.4|83245.9|83220.9|83244.2|83219.2|12
1620412160000|2021-05-07 18:29:20|83245.1|83220.1|83244.9|83219.9|83245.5|83220.5|83244.9|83219.9|13
1620412170000|2021-05-07 18:29:30|83244.8|83219.8|83237.4|83212.4|83254.7|83220.6|83237.4|83200.6|26
1620412180000|2021-05-07 18:29:40|83236.3|83211.3|83239.1|83214.1|83240.2|83215.2|83235.4|83210.4|33
1620412190000|2021-05-07 18:29:50|83239.2|83214.2|83238.9|83213.9|83239.3|83214.3|83238.5|83213.5|13
1620412200000|2021-05-07 18:30:00|83239.2|83214.2|83244.2|83219.2|83255.7|83219.5|83238.9|83204.6|45
1620412210000|2021-05-07 18:30:10|83244.4|83219.4|83239.9|83214.9|83244.5|83219.5|83239.9|83214.9|25
1620412220000|2021-05-07 18:30:20|83238.5|83213.5|83238|83213|83239.3|83214.3|83237.5|83212.5|23
1620412230000|2021-05-07 18:30:30|83238.1|83213.1|83239.1|83214.1|83239.3|83214.3|83238.1|83213.1|22
1620412240000|2021-05-07 18:30:40|83238.8|83213.8|83239|83214|83239.1|83214.1|83238.2|83213.2|13
1620412250000|2021-05-07 18:30:50|83239.1|83214.1|83235.8|83210.8|83239.1|83214.1|83235.3|83210.3|25
1620412260000|2021-05-07 18:31:00|83235.9|83210.9|83235.9|83210.9|83236.4|83211.4|83234.9|83209.9|22
1620412270000|2021-05-07 18:31:10|83236|83211|83230.9|83205.9|83236|83211|83230.4|83205.4|46
1620412280000|2021-05-07 18:31:20|83231.4|83206.4|83231.1|83206.1|83231.7|83206.7|83229|83204|38
1620412290000|2021-05-07 18:31:30|83231|83206|83231.7|83206.7|83231.9|83206.9|83231|83206|23
1620412300000|2021-05-07 18:31:40|83231.9|83206.9|83229.7|83204.7|83231.9|83206.9|83229.4|83204.4|14
1620412310000|2021-05-07 18:31:50|83229.4|83204.4|83226.5|83201.5|83229.6|83204.6|83226|83201|35
1620412320000|2021-05-07 18:32:00|83226.8|83201.8|83226.6|83201.6|83228|83203|83225.6|83200.6|31
1620412330000|2021-05-07 18:32:10|83227|83202|83227|83202|83227.4|83202.4|83226.7|83201.7|22
1620412340000|2021-05-07 18:32:20|83226.7|83201.7|83227.1|83202.1|83227.2|83202.2|83226.3|83201.3|18
1620412350000|2021-05-07 18:32:30|83226.9|83201.9|83224.9|83199.9|83226.9|83201.9|83223.6|83198.6|39
1620412360000|2021-05-07 18:32:40|83224.6|83199.6|83222.9|83197.9|83228.1|83203.1|83222.5|83197.5|46
1620412370000|2021-05-07 18:32:50|83222.7|83197.7|83220.9|83195.9|83223|83198|83218.3|83193.3|21
1620412380000|2021-05-07 18:33:00|83220.3|83195.3|83219.9|83194.9|83221.2|83196.2|83219.8|83194.8|24
1620412390000|2021-05-07 18:33:10|83219.7|83194.7|83219.4|83194.4|83220.4|83195.4|83218.7|83193.7|26
1620412400000|2021-05-07 18:33:20|83219.6|83194.6|83217.2|83192.2|83219.6|83194.6|83216.6|83191.6|30
1620412410000|2021-05-07 18:33:30|83217.5|83192.5|83217.4|83192.4|83217.7|83192.7|83216.8|83191.8|20
1620412420000|2021-05-07 18:33:40|83217.7|83192.7|83219|83194|83221.2|83196.2|83217.3|83192.3|31
1620412430000|2021-05-07 18:33:50|83218.9|83193.9|83216.4|83191.4|83218.9|83193.9|83215.1|83190.1|33
1620412440000|2021-05-07 18:34:00|83216|83191|83213|83188|83216.4|83191.4|83212.3|83187.3|34
1620412450000|2021-05-07 18:34:10|83213.5|83188.5|83220.1|83195.1|83221.6|83196.6|83213.1|83188.1|34
1620412460000|2021-05-07 18:34:20|83220.4|83195.4|83219.6|83194.6|83223|83198|83219.2|83194.2|31
1620412470000|2021-05-07 18:34:30|83219.8|83194.8|83220.7|83195.7|83220.7|83195.7|83219.4|83194.4|32
1620412480000|2021-05-07 18:34:40|83220.3|83195.3|83219.5|83194.5|83221.3|83196.3|83219.1|83194.1|19
1620412490000|2021-05-07 18:34:50|83219.1|83194.1|83220.6|83195.6|83221|83196|83219.1|83194.1|32
1620412500000|2021-05-07 18:35:00|83220.9|83195.9|83220.3|83195.3|83221|83196|83220.2|83195.2|26
1620412510000|2021-05-07 18:35:10|83220.4|83195.4|83220.2|83195.2|83220.6|83195.6|83219|83194|33
1620412520000|2021-05-07 18:35:20|83220.1|83195.1|83221.2|83196.2|83221.2|83196.2|83219.6|83194.6|44
1620412530000|2021-05-07 18:35:30|83222.1|83197.1|83220.9|83195.9|83223.3|83198.3|83219.6|83194.6|47
1620412540000|2021-05-07 18:35:40|83221|83196|83218.4|83193.4|83228.2|83203.2|83217.7|83192.7|44
1620412550000|2021-05-07 18:35:50|83218.2|83193.2|83215.7|83190.7|83230.6|83194.8|83215.5|83176.6|52
1620412560000|2021-05-07 18:36:00|83215.6|83190.6|83212.3|83187.3|83229|83190.6|83211.5|83174|43
1620412570000|2021-05-07 18:36:10|83211.5|83186.5|83224.7|83174.7|83225|83188.2|83209.2|83172.4|48
1620412580000|2021-05-07 18:36:20|83225.5|83175.5|83216.7|83191.7|83225.7|83192.4|83210|83175.1|55
1620412590000|2021-05-07 18:36:30|83216.5|83191.5|83213.6|83188.6|83218.4|83193.4|83213.2|83188.2|51
1620412600000|2021-05-07 18:36:40|83213.4|83188.4|83227|83177|83227.3|83188.6|83213.4|83175.7|26
1620412610000|2021-05-07 18:36:50|83227.1|83177.1|83211.2|83186.2|83227.1|83188.5|83210.3|83174.9|25
1620412620000|2021-05-07 18:37:00|83212.1|83187.1|83213.9|83188.9|83232.8|83194.9|83212.1|83175.8|59
1620412630000|2021-05-07 18:37:10|83214.5|83189.5|83204.9|83179.9|83223.6|83189.5|83204.9|83164|45
1620412640000|2021-05-07 18:37:20|83204|83179|83215.3|83165.3|83216.9|83180.9|83203.4|83163.6|37
1620412650000|2021-05-07 18:37:30|83215.7|83165.7|83215.7|83165.7|83215.9|83165.9|83213.5|83163.5|24
1620412660000|2021-05-07 18:37:40|83215.6|83165.6|83197.7|83172.7|83215.7|83177.4|83197.5|83164.7|41
1620412670000|2021-05-07 18:37:50|83198.5|83173.5|83197.5|83172.5|83210.7|83174.6|83197.5|83160.7|23
1620412680000|2021-05-07 18:38:00|83197.7|83172.7|83207.5|83182.5|83210.1|83185.1|83197.2|83172.2|39
1620412690000|2021-05-07 18:38:10|83208|83183|83209.8|83184.8|83212.3|83187.3|83208|83183|32
1620412700000|2021-05-07 18:38:20|83210.3|83185.3|83208.5|83183.5|83212.9|83187.9|83204.7|83179.7|42
1620412710000|2021-05-07 18:38:30|83208.6|83183.6|83210.2|83185.2|83210.5|83185.5|83208.6|83183.6|25
1620412720000|2021-05-07 18:38:40|83210.3|83185.3|83213|83188|83214.6|83189.6|83209.5|83184.5|39
1620412730000|2021-05-07 18:38:50|83213.2|83188.2|83216.6|83191.6|83221.5|83196.5|83213.2|83188.2|51
1620412740000|2021-05-07 18:39:00|83217.8|83192.8|83216.1|83191.1|83218.7|83193.7|83215.4|83190.4|45
1620412750000|2021-05-07 18:39:10|83216.4|83191.4|83216.7|83191.7|83217.5|83192.5|83215.6|83190.6|21
1620412760000|2021-05-07 18:39:20|83217.1|83192.1|83216.5|83191.5|83217.1|83192.1|83215.8|83190.8|19
1620412770000|2021-05-07 18:39:30|83216.3|83191.3|83215.3|83190.3|83216.3|83191.3|83212.8|83187.8|36
1620412780000|2021-05-07 18:39:40|83215.2|83190.2|83213.2|83188.2|83215.2|83190.2|83212.8|83187.8|26
1620412790000|2021-05-07 18:39:50|83213.4|83188.4|83208.7|83183.7|83221.5|83188.4|83207.1|83171.5|38
1620412800000|2021-05-07 18:40:00|83207.9|83182.9|83207.7|83182.7|83208.9|83183.9|83206.1|83181.1|42
1620412810000|2021-05-07 18:40:10|83208.1|83183.1|83207.8|83182.8|83208.7|83183.7|83206.8|83181.8|23
1620412820000|2021-05-07 18:40:20|83208|83183|83205.8|83180.8|83209.5|83184.5|83205.8|83180.8|30
1620412830000|2021-05-07 18:40:30|83206.4|83181.4|83208.8|83183.8|83209.6|83184.6|83205.9|83180.9|22
1620412840000|2021-05-07 18:40:40|83209.6|83184.6|83209|83184|83226.1|83188.5|83209|83170.8|46
1620412850000|2021-05-07 18:40:50|83212.4|83187.4|83211.3|83186.3|83213.1|83188.1|83209.1|83184.1|24
1620412860000|2021-05-07 18:41:00|83211|83186|83206.5|83181.5|83211.7|83186.7|83206|83181|30
1620412870000|2021-05-07 18:41:10|83206.8|83181.8|83205.1|83180.1|83206.8|83181.8|83203.6|83178.6|20
1620412880000|2021-05-07 18:41:20|83205.2|83180.2|83206.1|83181.1|83206.3|83181.3|83204.2|83179.2|31
1620412890000|2021-05-07 18:41:30|83206.2|83181.2|83213.2|83188.2|83213.2|83188.2|83205.7|83180.7|32
1620412900000|2021-05-07 18:41:40|83213.8|83188.8|83208.3|83183.3|83213.8|83188.8|83208|83183|35
1620412910000|2021-05-07 18:41:50|83208.8|83183.8|83207|83182|83209|83184|83204.6|83179.6|29
1620412920000|2021-05-07 18:42:00|83206.6|83181.6|83206.8|83181.8|83208.3|83183.3|83205.8|83180.8|20
1620412930000|2021-05-07 18:42:10|83207.2|83182.2|83212.7|83187.7|83215.9|83190.9|83206.2|83181.2|46
1620412940000|2021-05-07 18:42:20|83213.1|83188.1|83212.2|83187.2|83213.9|83188.9|83211.9|83186.9|32
1620412950000|2021-05-07 18:42:30|83212.4|83187.4|83213.5|83188.5|83214.5|83189.5|83211.5|83186.5|37
1620412960000|2021-05-07 18:42:40|83213.9|83188.9|83213.3|83188.3|83215.8|83190.8|83211.5|83186.5|35
1620412970000|2021-05-07 18:42:50|83213|83188|83214.7|83189.7|83216.2|83191.2|83210.6|83185.6|30
1620412980000|2021-05-07 18:43:00|83215.1|83190.1|83224.4|83174.4|83224.4|83190.6|83210.6|83173.1|48
1620412990000|2021-05-07 18:43:10|83224.3|83174.3|83209.8|83184.8|83224.3|83189.2|83209.8|83173.5|41
1620413000000|2021-05-07 18:43:20|83209.9|83184.9|83212.7|83187.7|83213.5|83188.5|83209.9|83184.9|40
1620413010000|2021-05-07 18:43:30|83211.7|83186.7|83223.2|83173.2|83225.1|83187.6|83210.6|83172.6|32
1620413020000|2021-05-07 18:43:40|83223.7|83173.7|83225.6|83175.6|83226.8|83188.5|83209.5|83172.6|31
1620413030000|2021-05-07 18:43:50|83224.4|83174.4|83208|83183|83225.4|83184.7|83208|83170|35
1620413040000|2021-05-07 18:44:00|83207.8|83182.8|83219.4|83169.4|83222.8|83184.1|83207.8|83168.3|29
1620413050000|2021-05-07 18:44:10|83219.5|83169.5|83222.3|83172.3|83222.4|83172.4|83218.7|83168.7|29
1620413060000|2021-05-07 18:44:20|83222.5|83172.5|83222.1|83172.1|83222.6|83172.6|83220.1|83170.1|34
1620413070000|2021-05-07 18:44:30|83221.9|83171.9|83221.6|83171.6|83222.5|83172.5|83220.1|83170.1|39
1620413080000|2021-05-07 18:44:40|83221.5|83171.5|83216.7|83166.7|83221.5|83171.5|83216.6|83166.6|43
1620413090000|2021-05-07 18:44:50|83216.2|83166.2|83201.7|83176.7|83216.9|83179.9|83201.2|83162.2|22
1620413100000|2021-05-07 18:45:00|83205.3|83180.3|83214.9|83164.9|83216.5|83180.3|83202.6|83164.5|35
1620413110000|2021-05-07 18:45:10|83215.2|83165.2|83214.5|83164.5|83215.7|83165.7|83213.7|83163.7|24
1620413120000|2021-05-07 18:45:20|83214.1|83164.1|83214|83164|83217.5|83167.5|83213.8|83163.8|45
1620413130000|2021-05-07 18:45:30|83213.8|83163.8|83210.9|83160.9|83213.8|83163.8|83210.9|83160.9|29
1620413140000|2021-05-07 18:45:40|83210.6|83160.6|83207.1|83157.1|83211.3|83161.3|83204.9|83154.9|41
1620413150000|2021-05-07 18:45:50|83207.8|83157.8|83205.4|83155.4|83207.8|83157.8|83204.9|83154.9|24
1620413160000|2021-05-07 18:46:00|83205.2|83155.2|83204.5|83154.5|83206.3|83156.3|83204.5|83154.5|23
1620413170000|2021-05-07 18:46:10|83205|83155|83206.5|83156.5|83206.5|83156.5|83204.2|83154.2|27
1620413180000|2021-05-07 18:46:20|83205.8|83155.8|83200|83150|83205.8|83155.8|83200|83150|25
1620413190000|2021-05-07 18:46:30|83201|83151|83203.2|83153.2|83205.1|83155.1|83200.1|83150.1|46
1620413200000|2021-05-07 18:46:40|83203.3|83153.3|83203.3|83153.3|83204.4|83154.4|83201.1|83151.1|38
1620413210000|2021-05-07 18:46:50|83203.9|83153.9|83201.4|83151.4|83206.5|83156.5|83201.4|83151.4|40
1620413220000|2021-05-07 18:47:00|83200.8|83150.8|83201.3|83151.3|83201.7|83164.4|83187.1|83149.1|48
1620413230000|2021-05-07 18:47:10|83201.2|83151.2|83201.5|83151.5|83201.5|83151.5|83200.2|83150.2|37
1620413240000|2021-05-07 18:47:20|83201.3|83151.3|83201.8|83151.8|83202.4|83152.4|83200.3|83150.3|24
1620413250000|2021-05-07 18:47:30|83202.2|83152.2|83203.7|83153.7|83203.7|83153.7|83201.3|83151.3|36
1620413260000|2021-05-07 18:47:40|83205.1|83155.1|83208.6|83158.6|83209.4|83167.2|83191.6|83151.5|51
1620413270000|2021-05-07 18:47:50|83208.8|83158.8|83208.1|83158.1|83208.8|83158.8|83207|83157|25
1620413280000|2021-05-07 18:48:00|83208.6|83158.6|83204.7|83154.7|83208.8|83158.8|83204.7|83154.7|36
1620413290000|2021-05-07 18:48:10|83206.6|83156.6|83205.2|83155.2|83206.7|83156.7|83204.2|83154.2|43
1620413300000|2021-05-07 18:48:20|83205.3|83155.3|83204.1|83154.1|83205.3|83155.3|83203.9|83153.9|18
1620413310000|2021-05-07 18:48:30|83204.5|83154.5|83209.9|83159.9|83210.9|83160.9|83202.8|83152.8|34
1620413320000|2021-05-07 18:48:40|83206.1|83156.1|83209.7|83159.7|83210.1|83160.1|83206.1|83156.1|30
1620413330000|2021-05-07 18:48:50|83210.1|83160.1|83209|83159|83210.1|83160.1|83207.3|83157.3|20
1620413340000|2021-05-07 18:49:00|83208.8|83158.8|83197|83172|83209.5|83172.4|83196.8|83158.4|25
1620413350000|2021-05-07 18:49:10|83195.5|83170.5|83206.4|83156.4|83208.5|83172.5|83193.4|83153.9|30
1620413360000|2021-05-07 18:49:20|83207.2|83157.2|83198.7|83173.7|83207.8|83175.9|83193.5|83154.9|38
1620413370000|2021-05-07 18:49:30|83209.9|83159.9|83207.7|83157.7|83211.4|83161.4|83205.1|83155.1|41
1620413380000|2021-05-07 18:49:40|83207.3|83157.3|83208.3|83158.3|83208.8|83158.8|83206.1|83156.1|23
1620413390000|2021-05-07 18:49:50|83208.5|83158.5|83205.9|83155.9|83209.1|83159.1|83205.9|83155.9|27
1620413400000|2021-05-07 18:50:00|83206.2|83156.2|83207.7|83157.7|83207.8|83157.8|83203.7|83153.7|32
1620413410000|2021-05-07 18:50:10|83207.4|83157.4|83205.6|83155.6|83211.3|83161.3|83205.1|83155.1|31
1620413420000|2021-05-07 18:50:20|83206|83156|83204.8|83154.8|83206.1|83156.1|83199.4|83149.4|36
1620413430000|2021-05-07 18:50:30|83205.2|83155.2|83198.7|83148.7|83205.2|83155.2|83198.3|83148.3|34
1620413440000|2021-05-07 18:50:40|83198.4|83148.4|83198.8|83148.8|83199.7|83149.7|83196.9|83146.9|26
1620413450000|2021-05-07 18:50:50|83199.2|83149.2|83203.3|83153.3|83204.3|83154.3|83199.2|83149.2|35
1620413460000|2021-05-07 18:51:00|83203.2|83153.2|83201.2|83151.2|83204.9|83154.9|83200.8|83150.8|42
1620413470000|2021-05-07 18:51:10|83202.3|83152.3|83201.2|83151.2|83203.2|83153.2|83199|83149|30
1620413480000|2021-05-07 18:51:20|83201.6|83151.6|83201.5|83151.5|83202.7|83152.7|83200.7|83150.7|29
1620413490000|2021-05-07 18:51:30|83201.2|83151.2|83201.6|83151.6|83203.1|83153.1|83200.3|83150.3|21
1620413500000|2021-05-07 18:51:40|83202.1|83152.1|83201.5|83151.5|83202.1|83152.1|83200|83150|24
1620413510000|2021-05-07 18:51:50|83202.2|83152.2|83198.7|83148.7|83202.3|83152.3|83194.9|83144.9|31
1620413520000|2021-05-07 18:52:00|83198|83148|83201.3|83151.3|83203.3|83153.3|83197.8|83147.8|58
1620413530000|2021-05-07 18:52:10|83201.5|83151.5|83203.1|83153.1|83203.1|83153.1|83200.4|83150.4|37
1620413540000|2021-05-07 18:52:20|83202.5|83152.5|83203.4|83153.4|83205.2|83155.2|83202.5|83152.5|33
1620413550000|2021-05-07 18:52:30|83203.3|83153.3|83201.5|83151.5|83203.7|83153.7|83201|83151|16
1620413560000|2021-05-07 18:52:40|83201.9|83151.9|83202|83152|83202.9|83152.9|83200.1|83150.1|25
1620413570000|2021-05-07 18:52:50|83201.4|83151.4|83200.7|83150.7|83204.9|83154.9|83200.2|83150.2|30
1620413580000|2021-05-07 18:53:00|83203.4|83153.4|83204.3|83154.3|83204.3|83154.3|83201.4|83151.4|34
1620413590000|2021-05-07 18:53:10|83204.6|83154.6|83201.4|83151.4|83205.9|83155.9|83201.4|83151.4|35
1620413600000|2021-05-07 18:53:20|83201.7|83151.7|83201.3|83151.3|83202.4|83152.4|83200.9|83150.9|31
1620413610000|2021-05-07 18:53:30|83202.3|83152.3|83200.7|83150.7|83202.8|83152.8|83198.9|83148.9|34
1620413620000|2021-05-07 18:53:40|83200.5|83150.5|83200.8|83150.8|83201.8|83151.8|83199.7|83149.7|26
1620413630000|2021-05-07 18:53:50|83201|83151|83198.8|83148.8|83201.1|83151.1|83197.9|83147.9|29
1620413640000|2021-05-07 18:54:00|83198.6|83148.6|83196.9|83146.9|83198.8|83148.8|83196.6|83146.6|26
1620413650000|2021-05-07 18:54:10|83196.7|83146.7|83195.3|83145.3|83197|83147|83194.4|83144.4|28
1620413660000|2021-05-07 18:54:20|83196.3|83146.3|83196.2|83146.2|83197.4|83147.4|83194.5|83144.5|33
1620413670000|2021-05-07 18:54:30|83196.4|83146.4|83194|83144|83196.7|83146.7|83193.9|83143.9|37
1620413680000|2021-05-07 18:54:40|83194.2|83144.2|83192.3|83142.3|83194.2|83144.2|83191.8|83141.8|23
1620413690000|2021-05-07 18:54:50|83192.4|83142.4|83192.5|83142.5|83192.7|83142.7|83191.8|83141.8|12
1620413700000|2021-05-07 18:55:00|83192.2|83142.2|83191.4|83141.4|83192.2|83142.2|83189.8|83139.8|36
1620413710000|2021-05-07 18:55:10|83191.1|83141.1|83190.6|83140.6|83191.6|83141.6|83190.5|83140.5|27
1620413720000|2021-05-07 18:55:20|83190.9|83140.9|83189|83139|83193.7|83143.7|83189|83139|21
1620413730000|2021-05-07 18:55:30|83189.3|83139.3|83186.3|83136.3|83189.3|83139.3|83186.2|83136.2|25
1620413740000|2021-05-07 18:55:40|83186|83136|83183.5|83133.5|83186|83136|83181.9|83131.9|35
1620413750000|2021-05-07 18:55:50|83184.5|83134.5|83178.7|83128.7|83184.7|83134.7|83178.6|83128.6|36
1620413760000|2021-05-07 18:56:00|83179|83129|83182.1|83132.1|83185.2|83135.2|83177.4|83127.4|32
1620413770000|2021-05-07 18:56:10|83181.4|83131.4|83182.2|83132.2|83183.2|83133.2|83180.9|83130.9|29
1620413780000|2021-05-07 18:56:20|83182|83132|83182.4|83132.4|83184.2|83134.2|83181|83131|32
1620413790000|2021-05-07 18:56:30|83182|83132|83182.8|83132.8|83189.7|83139.7|83181.5|83131.5|48
1620413800000|2021-05-07 18:56:40|83183.4|83133.4|83181.8|83131.8|83183.5|83133.5|83179.3|83129.3|36
1620413810000|2021-05-07 18:56:50|83182.4|83132.4|83179.4|83129.4|83182.5|83132.5|83177.8|83127.8|40
1620413820000|2021-05-07 18:57:00|83179.5|83129.5|83178.3|83128.3|83182.2|83132.2|83178|83128|27
1620413830000|2021-05-07 18:57:10|83179|83129|83181.1|83131.1|83181.2|83131.2|83178.6|83128.6|23
1620413840000|2021-05-07 18:57:20|83180.9|83130.9|83181|83131|83181.8|83131.8|83179.8|83129.8|27
1620413850000|2021-05-07 18:57:30|83180.8|83130.8|83180.2|83130.2|83181.1|83131.1|83179.9|83129.9|31
1620413860000|2021-05-07 18:57:40|83179.3|83129.3|83175.5|83125.5|83181.3|83131.3|83174.4|83124.4|42
1620413870000|2021-05-07 18:57:50|83175.9|83125.9|83171.7|83121.7|83176.8|83126.8|83171.3|83121.3|46
1620413880000|2021-05-07 18:58:00|83173|83123|83164.2|83114.2|83174.4|83124.4|83163.8|83113.8|65
1620413890000|2021-05-07 18:58:10|83162.6|83112.6|83157.5|83107.5|83164.2|83114.2|83157.5|83107.5|60
1620413900000|2021-05-07 18:58:20|83157.4|83107.4|83157.2|83107.2|83159.2|83109.2|83154.8|83104.8|69
1620413910000|2021-05-07 18:58:30|83157.5|83107.5|83164.4|83114.4|83164.8|83114.8|83156.4|83106.4|42
1620413920000|2021-05-07 18:58:40|83164.8|83114.8|83166|83116|83166.9|83116.9|83163.7|83113.7|27
1620413930000|2021-05-07 18:58:50|83165.8|83115.8|83176.1|83126.1|83177.8|83137.1|83161.5|83115.8|49
1620413940000|2021-05-07 18:59:00|83176.4|83126.4|83179.7|83129.7|83181.3|83131.3|83176.4|83126.4|49
1620413950000|2021-05-07 18:59:10|83180.3|83130.3|83178.7|83128.7|83182.3|83132.3|83177.6|83127.6|48
1620413960000|2021-05-07 18:59:20|83179.1|83129.1|83182.7|83132.7|83184.7|83134.7|83178.8|83128.8|54
1620413970000|2021-05-07 18:59:30|83182.8|83132.8|83180.8|83130.8|83182.8|83132.8|83179.8|83129.8|35
1620413980000|2021-05-07 18:59:40|83180.7|83130.7|83180.9|83130.9|83181.9|83131.9|83180.7|83130.7|33
1620413990000|2021-05-07 18:59:50|83180.8|83130.8|83182.9|83132.9|83184.2|83134.2|83177.5|83127.5|59
1620414000000|2021-05-07 19:00:00|83182.6|83132.6|83183.8|83133.8|83186.8|83136.8|83181.2|83131.2|38
1620414010000|2021-05-07 19:00:10|83183.4|83133.4|83188.5|83138.5|83193.2|83143.2|83183.4|83133.4|48
1620414020000|2021-05-07 19:00:20|83188.6|83138.6|83191.8|83141.8|83193.4|83143.4|83188.6|83138.6|40
1620414030000|2021-05-07 19:00:30|83192|83142|83189.6|83139.6|83193.5|83143.5|83189.5|83139.5|41
1620414040000|2021-05-07 19:00:40|83189.8|83139.8|83184.4|83134.4|83189.8|83139.8|83184.4|83134.4|31
1620414050000|2021-05-07 19:00:50|83185.8|83135.8|83178.1|83128.1|83185.9|83135.9|83178.1|83128.1|49
1620414060000|2021-05-07 19:01:00|83178.6|83128.6|83187.2|83137.2|83188|83138|83178.5|83128.5|51
1620414070000|2021-05-07 19:01:10|83186|83136|83187.2|83137.2|83187.8|83137.8|83184.6|83134.6|65
1620414080000|2021-05-07 19:01:20|83187.1|83137.1|83187.3|83137.3|83189.9|83139.9|83186.1|83136.1|63
1620414090000|2021-05-07 19:01:30|83188|83138|83187.3|83137.3|83188.8|83138.8|83186.1|83136.1|57
1620414100000|2021-05-07 19:01:40|83187|83137|83185.4|83135.4|83187|83137|83185.2|83135.2|54
1620414110000|2021-05-07 19:01:50|83185.1|83135.1|83185.1|83135.1|83185.6|83135.6|83184.5|83134.5|45
1620414120000|2021-05-07 19:02:00|83184.8|83134.8|83185.1|83135.1|83185.9|83135.9|83184.4|83134.4|40
1620414130000|2021-05-07 19:02:10|83182.6|83132.6|83181.9|83131.9|83182.9|83132.9|83180.7|83130.7|49
1620414140000|2021-05-07 19:02:20|83182.1|83132.1|83197|83147|83197.6|83147.6|83182|83132|59
1620414150000|2021-05-07 19:02:30|83193.3|83143.3|83191|83141|83193.7|83143.7|83187.4|83137.4|67
1620414160000|2021-05-07 19:02:40|83191.8|83141.8|83188.7|83138.7|83192.8|83142.8|83187.2|83137.2|44
1620414170000|2021-05-07 19:02:50|83188.3|83138.3|83187.3|83137.3|83190.7|83140.7|83187.3|83137.3|38
1620414180000|2021-05-07 19:03:00|83187.8|83137.8|83191.3|83141.3|83193|83143|83187.8|83137.8|47
1620414190000|2021-05-07 19:03:10|83191.4|83141.4|83190.2|83140.2|83191.7|83141.7|83189.5|83139.5|35
1620414200000|2021-05-07 19:03:20|83192.2|83142.2|83196.6|83146.6|83198.4|83148.4|83189.5|83139.5|46
1620414210000|2021-05-07 19:03:30|83196.4|83146.4|83196.3|83146.3|83196.4|83146.4|83193.4|83143.4|51
1620414220000|2021-05-07 19:03:40|83195.7|83145.7|83197.2|83147.2|83197.9|83147.9|83193.6|83143.6|41
1620414230000|2021-05-07 19:03:50|83197.5|83147.5|83196.2|83146.2|83198.4|83148.4|83193.6|83143.6|27
1620414240000|2021-05-07 19:04:00|83196.6|83146.6|83196.3|83146.3|83198.2|83148.2|83195.9|83145.9|39
1620414250000|2021-05-07 19:04:10|83196.4|83146.4|83189.6|83139.6|83196.8|83146.8|83188.8|83138.8|66
1620414260000|2021-05-07 19:04:20|83190.1|83140.1|83191|83141|83193|83143|83190.1|83140.1|55
1620414270000|2021-05-07 19:04:30|83192.2|83142.2|83190|83140|83192.2|83142.2|83188.9|83138.9|49
1620414280000|2021-05-07 19:04:40|83189.6|83139.6|83194|83144|83197|83147|83189.2|83139.2|54
1620414290000|2021-05-07 19:04:50|83194.5|83144.5|83195|83145|83196.5|83146.5|83192.8|83142.8|54
1620414300000|2021-05-07 19:05:00|83194.9|83144.9|83191|83141|83194.9|83144.9|83189.3|83139.3|52
1620414310000|2021-05-07 19:05:10|83190.9|83140.9|83188.1|83138.1|83191.4|83141.4|83186.4|83136.4|41
1620414320000|2021-05-07 19:05:20|83187.8|83137.8|83184.3|83134.3|83189.2|83139.2|83184.3|83134.3|36
1620414330000|2021-05-07 19:05:30|83184.2|83134.2|83186.3|83136.3|83186.4|83136.4|83183.5|83133.5|25
1620414340000|2021-05-07 19:05:40|83184.2|83134.2|83184|83134|83184.6|83134.6|83183.9|83133.9|21
1620414350000|2021-05-07 19:05:50|83184.1|83134.1|83182.6|83132.6|83185.6|83135.6|83180.6|83130.6|41
1620414360000|2021-05-07 19:06:00|83182.2|83132.2|83183.2|83133.2|83183.7|83133.7|83180.8|83130.8|37
1620414370000|2021-05-07 19:06:10|83183.3|83133.3|83182|83132|83184|83134|83181|83131|38
1620414380000|2021-05-07 19:06:20|83182.1|83132.1|83182.9|83132.9|83183.1|83133.1|83180.9|83130.9|34
1620414390000|2021-05-07 19:06:30|83182.8|83132.8|83182.8|83132.8|83183.2|83133.2|83181.6|83131.6|27
1620414400000|2021-05-07 19:06:40|83183.1|83133.1|83184|83134|83184.7|83134.7|83183.1|83133.1|20
1620414410000|2021-05-07 19:06:50|83184.3|83134.3|83184|83134|83185|83135|83183.9|83133.9|16
1620414420000|2021-05-07 19:07:00|83184.8|83134.8|83187.9|83137.9|83187.9|83137.9|83184.8|83134.8|27
1620414430000|2021-05-07 19:07:10|83188.2|83138.2|83184.4|83134.4|83188.3|83138.3|83181.9|83131.9|33
1620414440000|2021-05-07 19:07:20|83184.7|83134.7|83184.4|83134.4|83186.3|83136.3|83184.4|83134.4|26
1620414450000|2021-05-07 19:07:30|83184.9|83134.9|83184.3|83134.3|83185|83135|83184.1|83134.1|21
1620414460000|2021-05-07 19:07:40|83184.4|83134.4|83187.7|83137.7|83189.6|83139.6|83183|83133|36
1620414470000|2021-05-07 19:07:50|83187.8|83137.8|83188.4|83138.4|83190.2|83140.2|83187.8|83137.8|31
1620414480000|2021-05-07 19:08:00|83188.5|83138.5|83189.7|83139.7|83189.9|83139.9|83188.5|83138.5|18
1620414490000|2021-05-07 19:08:10|83188.7|83138.7|83188.8|83138.8|83189.2|83139.2|83186.7|83136.7|25
1620414500000|2021-05-07 19:08:20|83186.7|83136.7|83186.5|83136.5|83187.7|83137.7|83185.9|83135.9|19
1620414510000|2021-05-07 19:08:30|83186.6|83136.6|83178.1|83153.1|83190.7|83154.7|83176.1|83135.9|24
1620414520000|2021-05-07 19:08:40|83177.1|83152.1|83174.4|83149.4|83178.6|83153.6|83173.3|83148.3|33
1620414530000|2021-05-07 19:08:50|83175.1|83150.1|83174.9|83149.9|83176.2|83151.2|83174.4|83149.4|19
1620414540000|2021-05-07 19:09:00|83175|83150|83172.7|83147.7|83175.1|83150.1|83172.7|83147.7|19
1620414550000|2021-05-07 19:09:10|83173.4|83148.4|83168|83143|83173.4|83148.4|83167.5|83142.5|34
1620414560000|2021-05-07 19:09:20|83169.2|83144.2|83182.5|83132.5|83184|83144.2|83169|83130.6|26
1620414570000|2021-05-07 19:09:30|83182.6|83132.6|83183.1|83133.1|83184.4|83134.4|83181.4|83131.4|23
1620414580000|2021-05-07 19:09:40|83182.6|83132.6|83183.4|83133.4|83187.1|83137.1|83182.1|83132.1|32
1620414590000|2021-05-07 19:09:50|83184|83134|83173|83148|83189.1|83152.9|83171.8|83134|31
1620414600000|2021-05-07 19:10:00|83173.3|83148.3|83172.8|83147.8|83174|83149|83170.5|83145.5|36
1620414610000|2021-05-07 19:10:10|83172.1|83147.1|83173.3|83148.3|83174.2|83149.2|83171.5|83146.5|24
1620414620000|2021-05-07 19:10:20|83173.1|83148.1|83171.8|83146.8|83174|83149|83171.8|83146.8|13
1620414630000|2021-05-07 19:10:30|83172|83147|83173.6|83148.6|83174.9|83149.9|83171.2|83146.2|32
1620414640000|2021-05-07 19:10:40|83173|83148|83180.9|83130.9|83184.8|83150.1|83168.7|83129.2|39
1620414650000|2021-05-07 19:10:50|83181.2|83131.2|83180.9|83130.9|83182.3|83132.3|83179.5|83129.5|25
1620414660000|2021-05-07 19:11:00|83181|83131|83181.1|83131.1|83181.1|83131.1|83179.7|83129.7|20
1620414670000|2021-05-07 19:11:10|83181|83131|83184.4|83134.4|83185.6|83135.6|83180.1|83130.1|25
1620414680000|2021-05-07 19:11:20|83184.3|83134.3|83185.1|83135.1|83185.7|83135.7|83184.1|83134.1|25
1620414690000|2021-05-07 19:11:30|83183.7|83133.7|83182.7|83132.7|83184.3|83134.3|83182.2|83132.2|21
1620414700000|2021-05-07 19:11:40|83183.1|83133.1|83184.1|83134.1|83184.2|83134.2|83183.1|83133.1|13
1620414710000|2021-05-07 19:11:50|83184|83134|83183.3|83133.3|83184.6|83134.6|83182.7|83132.7|20
1620414720000|2021-05-07 19:12:00|83183.4|83133.4|83168.1|83143.1|83183.8|83148.2|83167.2|83130.9|34
1620414730000|2021-05-07 19:12:10|83167.9|83142.9|83167.1|83142.1|83170|83145|83165.2|83140.2|30
1620414740000|2021-05-07 19:12:20|83167.3|83142.3|83168.1|83143.1|83168.9|83143.9|83166.3|83141.3|25
1620414750000|2021-05-07 19:12:30|83166.3|83141.3|83167.2|83142.2|83168|83143|83166.1|83141.1|18
1620414760000|2021-05-07 19:12:40|83168.2|83143.2|83168.8|83143.8|83170.2|83145.2|83167.8|83142.8|25
1620414770000|2021-05-07 19:12:50|83168.7|83143.7|83166.4|83141.4|83169.2|83144.2|83166.4|83141.4|21
1620414780000|2021-05-07 19:13:00|83166|83141|83168.2|83143.2|83169.7|83144.7|83166|83141|28
1620414790000|2021-05-07 19:13:10|83168.3|83143.3|83184.8|83134.8|83187|83143.5|83167.2|83131|36
1620414800000|2021-05-07 19:13:20|83184.2|83134.2|83182.2|83132.2|83186.1|83136.1|83181.3|83131.3|17
1620414810000|2021-05-07 19:13:30|83182|83132|83181.8|83131.8|83182.4|83132.4|83179.9|83129.9|44
1620414820000|2021-05-07 19:13:40|83181.4|83131.4|83181.8|83131.8|83182.2|83132.2|83178.9|83128.9|24
1620414830000|2021-05-07 19:13:50|83181.3|83131.3|83180.3|83130.3|83183.7|83133.7|83179|83129|35
1620414840000|2021-05-07 19:14:00|83181.2|83131.2|83179.9|83129.9|83181.2|83131.2|83179.3|83129.3|16
1620414850000|2021-05-07 19:14:10|83179.8|83129.8|83177.6|83127.6|83179.8|83129.8|83176.9|83126.9|31
1620414860000|2021-05-07 19:14:20|83177.5|83127.5|83177.6|83127.6|83178.7|83128.7|83177.5|83127.5|18
1620414870000|2021-05-07 19:14:30|83177.9|83127.9|83180.2|83130.2|83181.1|83131.1|83177.8|83127.8|22
1620414880000|2021-05-07 19:14:40|83179.6|83129.6|83178.5|83128.5|83181.1|83131.1|83176.1|83126.1|30
1620414890000|2021-05-07 19:14:50|83178.6|83128.6|83177.1|83127.1|83179.3|83129.3|83174.3|83124.3|25
1620414900000|2021-05-07 19:15:00|83177|83127|83174.8|83124.8|83177|83127|83174.3|83124.3|23
1620414910000|2021-05-07 19:15:10|83173.9|83123.9|83173.2|83123.2|83175.8|83125.8|83173.2|83123.2|18
1620414920000|2021-05-07 19:15:20|83173.5|83123.5|83174.8|83124.8|83174.8|83124.8|83173.4|83123.4|27
1620414930000|2021-05-07 19:15:30|83175.2|83125.2|83175.7|83125.7|83176.1|83126.1|83174.8|83124.8|28
1620414940000|2021-05-07 19:15:40|83175.5|83125.5|83175.5|83125.5|83175.7|83125.7|83174.7|83124.7|29
1620414950000|2021-05-07 19:15:50|83175.6|83125.6|83176.5|83126.5|83178.9|83128.9|83174.5|83124.5|34
1620414960000|2021-05-07 19:16:00|83176.4|83126.4|83177.4|83127.4|83179.4|83129.4|83175.9|83125.9|43
1620414970000|2021-05-07 19:16:10|83177.5|83127.5|83176.8|83126.8|83179.2|83129.2|83176.5|83126.5|26
1620414980000|2021-05-07 19:16:20|83177|83127|83177.3|83127.3|83177.6|83127.6|83175.9|83125.9|25
1620414990000|2021-05-07 19:16:30|83177.1|83127.1|83178.2|83128.2|83180.6|83130.6|83177|83127|46
1620415000000|2021-05-07 19:16:40|83178.4|83128.4|83177.4|83127.4|83178.6|83128.6|83176|83126|40
1620415010000|2021-05-07 19:16:50|83177.5|83127.5|83174.6|83124.6|83178.7|83128.7|83174.2|83124.2|33
1620415020000|2021-05-07 19:17:00|83174.7|83124.7|83177.5|83127.5|83177.5|83127.5|83174.6|83124.6|28
1620415030000|2021-05-07 19:17:10|83177.6|83127.6|83175.5|83125.5|83177.8|83127.8|83174.8|83124.8|29
1620415040000|2021-05-07 19:17:20|83174.3|83124.3|83175.3|83125.3|83175.8|83125.8|83173.4|83123.4|32
1620415050000|2021-05-07 19:17:30|83174.3|83124.3|83176.4|83126.4|83176.4|83126.4|83174.3|83124.3|27
1620415060000|2021-05-07 19:17:40|83176.3|83126.3|83176.7|83126.7|83176.7|83126.7|83173.6|83123.6|23
1620415070000|2021-05-07 19:17:50|83176.8|83126.8|83174.3|83124.3|83177|83127|83173.8|83123.8|18
1620415080000|2021-05-07 19:18:00|83174.7|83124.7|83173.3|83123.3|83175|83125|83173.1|83123.1|14
1620415090000|2021-05-07 19:18:10|83173.4|83123.4|83177.4|83127.4|83177.5|83127.5|83173.4|83123.4|25
1620415100000|2021-05-07 19:18:20|83177|83127|83176.9|83126.9|83177|83127|83176.5|83126.5|14
1620415110000|2021-05-07 19:18:30|83177|83127|83173.4|83123.4|83177.6|83127.6|83172.8|83122.8|21
1620415120000|2021-05-07 19:18:40|83173.2|83123.2|83169.3|83119.3|83174.1|83124.1|83169.3|83119.3|25
1620415130000|2021-05-07 19:18:50|83169.4|83119.4|83165.4|83115.4|83170.8|83120.8|83163.8|83113.8|34
1620415140000|2021-05-07 19:19:00|83165.3|83115.3|83160.1|83110.1|83166.1|83116.1|83160.1|83110.1|49
1620415150000|2021-05-07 19:19:10|83161.3|83111.3|83161.2|83111.2|83162.4|83112.4|83159|83109|28
1620415160000|2021-05-07 19:19:20|83161|83111|83159.7|83109.7|83161.1|83111.1|83157.9|83107.9|38
1620415170000|2021-05-07 19:19:30|83159.9|83109.9|83159.4|83109.4|83162.1|83112.1|83159.2|83109.2|36
1620415180000|2021-05-07 19:19:40|83160.3|83110.3|83160.8|83110.8|83163|83113|83160.1|83110.1|33
1620415190000|2021-05-07 19:19:50|83160.3|83110.3|83160.1|83110.1|83160.7|83110.7|83158.4|83108.4|35
1620415200000|2021-05-07 19:20:00|83159.8|83109.8|83160.1|83110.1|83161.6|83111.6|83156.2|83106.2|51
1620415210000|2021-05-07 19:20:10|83160.2|83110.2|83159.1|83109.1|83160.8|83110.8|83157.1|83107.1|43
1620415220000|2021-05-07 19:20:20|83159.3|83109.3|83157.4|83107.4|83159.4|83109.4|83156.4|83106.4|36
1620415230000|2021-05-07 19:20:30|83157.2|83107.2|83159.6|83109.6|83162|83112|83155.7|83105.7|47
1620415240000|2021-05-07 19:20:40|83160|83110|83160.3|83110.3|83161.7|83111.7|83158.7|83108.7|50
1620415250000|2021-05-07 19:20:50|83160.5|83110.5|83160.2|83110.2|83161.6|83111.6|83159|83109|50
1620415260000|2021-05-07 19:21:00|83160.4|83110.4|83154.9|83104.9|83160.9|83110.9|83154.6|83104.6|47
1620415270000|2021-05-07 19:21:10|83154.8|83104.8|83156|83106|83156.7|83106.7|83154.5|83104.5|30
1620415280000|2021-05-07 19:21:20|83155.9|83105.9|83154.7|83104.7|83156|83106|83152|83102|48
1620415290000|2021-05-07 19:21:30|83153.7|83103.7|83154.9|83104.9|83156.1|83106.1|83153.2|83103.2|32
1620415300000|2021-05-07 19:21:40|83155.2|83105.2|83159.7|83109.7|83160.3|83110.3|83154.5|83104.5|38
1620415310000|2021-05-07 19:21:50|83159.2|83109.2|83158.5|83108.5|83159.7|83109.7|83158|83108|35
1620415320000|2021-05-07 19:22:00|83158.2|83108.2|83157.9|83107.9|83158.7|83108.7|83156.8|83106.8|40
1620415330000|2021-05-07 19:22:10|83158|83108|83157.9|83107.9|83160|83110|83157.6|83107.6|25
1620415340000|2021-05-07 19:22:20|83157.6|83107.6|83161.8|83111.8|83162.5|83112.5|83157.1|83107.1|41
1620415350000|2021-05-07 19:22:30|83162|83112|83161|83111|83162|83112|83159.6|83109.6|24
1620415360000|2021-05-07 19:22:40|83161.1|83111.1|83163.7|83113.7|83163.7|83113.7|83160.5|83110.5|23
1620415370000|2021-05-07 19:22:50|83162.5|83112.5|83163.8|83113.8|83164.1|83114.1|83161.2|83111.2|34
1620415380000|2021-05-07 19:23:00|83162.2|83112.2|83163|83113|83164.2|83114.2|83161.9|83111.9|41
1620415390000|2021-05-07 19:23:10|83162.9|83112.9|83163.1|83113.1|83163.4|83128.1|83148|83110.2|39
1620415400000|2021-05-07 19:23:20|83162.8|83112.8|83161.6|83111.6|83162.9|83112.9|83161.3|83111.3|24
1620415410000|2021-05-07 19:23:30|83162|83112|83163.1|83113.1|83163.9|83113.9|83161.6|83111.6|25
1620415420000|2021-05-07 19:23:40|83162.7|83112.7|83165.5|83115.5|83165.8|83115.8|83162.7|83112.7|18
1620415430000|2021-05-07 19:23:50|83165.3|83115.3|83166.1|83116.1|83166.4|83116.4|83163.5|83113.5|16
1620415440000|2021-05-07 19:24:00|83166|83116|83167|83117|83168.5|83118.5|83165.2|83115.2|32
1620415450000|2021-05-07 19:24:10|83167.8|83117.8|83170.6|83120.6|83172.6|83132.1|83155.1|83117.7|46
1620415460000|2021-05-07 19:24:20|83170.4|83120.4|83175.6|83125.6|83176.5|83133.1|83156.7|83119.5|45
1620415470000|2021-05-07 19:24:30|83175.9|83125.9|83180.1|83130.1|83180.2|83130.2|83173.9|83123.9|45
1620415480000|2021-05-07 19:24:40|83179.5|83129.5|83179.1|83129.1|83180.4|83130.4|83177.7|83127.7|36
1620415490000|2021-05-07 19:24:50|83179|83129|83178.1|83128.1|83179.2|83129.2|83178|83128|21
1620415500000|2021-05-07 19:25:00|83178|83128|83179.4|83129.4|83180.3|83130.3|83178|83128|34
1620415510000|2021-05-07 19:25:10|83178|83128|83178.6|83128.6|83180.3|83130.3|83177.9|83127.9|18
1620415520000|2021-05-07 19:25:20|83178.5|83128.5|83181.9|83131.9|83183.7|83133.7|83178.4|83128.4|44
1620415530000|2021-05-07 19:25:30|83182.7|83132.7|83180.9|83130.9|83183.1|83133.1|83178.4|83128.4|41
1620415540000|2021-05-07 19:25:40|83180.7|83130.7|83183.7|83133.7|83184.1|83134.1|83180.7|83130.7|43
1620415550000|2021-05-07 19:25:50|83184|83134|83180.3|83130.3|83184|83134|83179.6|83129.6|42
1620415560000|2021-05-07 19:26:00|83180.2|83130.2|83177.4|83127.4|83180.2|83130.2|83177.2|83127.2|47
1620415570000|2021-05-07 19:26:10|83176.5|83126.5|83176.3|83126.3|83178|83128|83175.4|83125.4|51
1620415580000|2021-05-07 19:26:20|83175.3|83125.3|83180.5|83130.5|83180.6|83130.6|83174.2|83124.2|42
1620415590000|2021-05-07 19:26:30|83178.8|83128.8|83180.7|83130.7|83184.3|83134.3|83178.5|83128.5|53
1620415600000|2021-05-07 19:26:40|83180.5|83130.5|83181.7|83131.7|83181.7|83131.7|83177.7|83127.7|45
1620415610000|2021-05-07 19:26:50|83181.9|83131.9|83182.8|83132.8|83183.3|83133.3|83181.2|83131.2|35
1620415620000|2021-05-07 19:27:00|83182.9|83132.9|83180.1|83130.1|83183.6|83133.6|83180.1|83130.1|31
1620415630000|2021-05-07 19:27:10|83180.3|83130.3|83183.3|83133.3|83184|83134|83180.2|83130.2|37
1620415640000|2021-05-07 19:27:20|83183.4|83133.4|83181.8|83131.8|83184.6|83134.6|83179.7|83129.7|49
1620415650000|2021-05-07 19:27:30|83182|83132|83181.5|83131.5|83182.5|83132.5|83181|83131|28
1620415660000|2021-05-07 19:27:40|83182.5|83132.5|83182.8|83132.8|83183.3|83133.3|83181.7|83131.7|21
1620415670000|2021-05-07 19:27:50|83182.6|83132.6|83184.3|83134.3|83184.3|83134.3|83182.6|83132.6|27
1620415680000|2021-05-07 19:28:00|83184.4|83134.4|83181.4|83131.4|83184.8|83134.8|83181|83131|33
1620415690000|2021-05-07 19:28:10|83181.5|83131.5|83181.8|83131.8|83182.7|83132.7|83181.4|83131.4|13
1620415700000|2021-05-07 19:28:20|83179.6|83129.6|83179.7|83129.7|83181.3|83131.3|83179.3|83129.3|29
1620415710000|2021-05-07 19:28:30|83179.8|83129.8|83175|83125|83180.3|83138|83161.2|83123.9|40
1620415720000|2021-05-07 19:28:40|83175.3|83125.3|83174.8|83124.8|83176.5|83126.5|83174.1|83124.1|36
1620415730000|2021-05-07 19:28:50|83175|83125|83170.8|83120.8|83175.8|83125.8|83169.2|83119.2|28
1620415740000|2021-05-07 19:29:00|83170.7|83120.7|83171.1|83121.1|83171.9|83121.9|83169.9|83119.9|31
1620415750000|2021-05-07 19:29:10|83171.3|83121.3|83172.1|83122.1|83172.7|83122.7|83171.3|83121.3|15
1620415760000|2021-05-07 19:29:20|83171.9|83121.9|83167.2|83117.2|83172.7|83122.7|83167.2|83117.2|38
1620415770000|2021-05-07 19:29:30|83167|83117|83159.4|83109.4|83168.6|83118.6|83158.7|83108.7|57
1620415780000|2021-05-07 19:29:40|83158.9|83108.9|83158.8|83108.8|83161.6|83111.6|83158.8|83108.8|30
1620415790000|2021-05-07 19:29:50|83159.3|83109.3|83159.5|83109.5|83160.1|83110.1|83158.4|83108.4|25
1620415800000|2021-05-07 19:30:00|83159.7|83109.7|83158.5|83108.5|83159.7|83109.7|83154.1|83104.1|49
1620415810000|2021-05-07 19:30:10|83159|83109|83161.8|83111.8|83163.9|83113.9|83159|83109|52
1620415820000|2021-05-07 19:30:20|83161.9|83111.9|83160.3|83110.3|83163.3|83113.3|83160.3|83110.3|32
1620415830000|2021-05-07 19:30:30|83160.2|83110.2|83161.6|83111.6|83161.7|83111.7|83159.9|83109.9|31
1620415840000|2021-05-07 19:30:40|83161.8|83111.8|83158.6|83108.6|83162|83112|83157.5|83107.5|34
1620415850000|2021-05-07 19:30:50|83158.7|83108.7|83158.8|83108.8|83159.8|83109.8|83158.3|83108.3|18
1620415860000|2021-05-07 19:31:00|83158.9|83108.9|83155.9|83105.9|83159.7|83109.7|83155.9|83105.9|27
1620415870000|2021-05-07 19:31:10|83156.6|83106.6|83156.1|83106.1|83157.1|83107.1|83154|83104|19
1620415880000|2021-05-07 19:31:20|83156.3|83106.3|83153.2|83103.2|83156.4|83106.4|83150.9|83100.9|39
1620415890000|2021-05-07 19:31:30|83153.5|83103.5|83156.1|83106.1|83156.6|83106.6|83153|83103|39
1620415900000|2021-05-07 19:31:40|83156.6|83106.6|83158.4|83108.4|83160.1|83110.1|83156.3|83106.3|41
1620415910000|2021-05-07 19:31:50|83158.7|83108.7|83155.7|83105.7|83159.8|83109.8|83155.5|83105.5|44
1620415920000|2021-05-07 19:32:00|83156|83106|83153.2|83103.2|83156|83106|83150.2|83100.2|42
1620415930000|2021-05-07 19:32:10|83152.4|83102.4|83155.7|83105.7|83156|83106|83152.1|83102.1|35
1620415940000|2021-05-07 19:32:20|83155.9|83105.9|83155.4|83105.4|83156.2|83106.2|83154.5|83104.5|17
1620415950000|2021-05-07 19:32:30|83155.1|83105.1|83156.5|83106.5|83159.1|83109.1|83154.7|83104.7|24
1620415960000|2021-05-07 19:32:40|83157|83107|83157.6|83107.6|83158.5|83108.5|83156.6|83106.6|23
1620415970000|2021-05-07 19:32:50|83160|83110|83159.3|83109.3|83160.9|83110.9|83158.8|83108.8|24
1620415980000|2021-05-07 19:33:00|83159.1|83109.1|83162.3|83112.3|83163.1|83113.1|83158.7|83108.7|41
1620415990000|2021-05-07 19:33:10|83162.1|83112.1|83161.4|83111.4|83162.7|83112.7|83160.9|83110.9|25
1620416000000|2021-05-07 19:33:20|83161|83111|83163.5|83113.5|83163.5|83113.5|83160.5|83110.5|27
1620416010000|2021-05-07 19:33:30|83164.9|83114.9|83168.4|83118.4|83168.4|83118.4|83164.5|83114.5|32
1620416020000|2021-05-07 19:33:40|83169.6|83119.6|83169.7|83119.7|83170.1|83120.1|83167.7|83117.7|36
1620416030000|2021-05-07 19:33:50|83169.6|83119.6|83169.3|83119.3|83170|83120|83167.3|83117.3|25
1620416040000|2021-05-07 19:34:00|83169.2|83119.2|83168.6|83118.6|83169.3|83119.3|83167.8|83117.8|24
1620416050000|2021-05-07 19:34:10|83168.4|83118.4|83167.2|83117.2|83169.2|83119.2|83167.2|83117.2|17
1620416060000|2021-05-07 19:34:20|83167.1|83117.1|83171.2|83121.2|83172.8|83122.8|83167.1|83117.1|26
1620416070000|2021-05-07 19:34:30|83171.4|83121.4|83166.7|83116.7|83171.9|83121.9|83166.5|83116.5|33
1620416080000|2021-05-07 19:34:40|83166.8|83116.8|83167.1|83117.1|83170.2|83120.2|83166.8|83116.8|26
1620416090000|2021-05-07 19:34:50|83167.3|83117.3|83168.3|83118.3|83168.6|83118.6|83167.3|83117.3|22
1620416100000|2021-05-07 19:35:00|83168.4|83118.4|83171.6|83121.6|83172.4|83122.4|83167.9|83117.9|33
1620416110000|2021-05-07 19:35:10|83171.1|83121.1|83176.5|83126.5|83180|83130|83170.1|83120.1|33
1620416120000|2021-05-07 19:35:20|83177.7|83127.7|83179.1|83129.1|83181.9|83131.9|83174.4|83124.4|53
1620416130000|2021-05-07 19:35:30|83179.6|83129.6|83179.4|83129.4|83181.6|83131.6|83179|83129|33
1620416140000|2021-05-07 19:35:40|83179.2|83129.2|83183.7|83133.7|83184.6|83134.6|83179.2|83129.2|38
1620416150000|2021-05-07 19:35:50|83183.9|83133.9|83184|83134|83184.6|83134.6|83182.8|83132.8|27
1620416160000|2021-05-07 19:36:00|83183.9|83133.9|83185.5|83135.5|83188.8|83138.8|83182.5|83132.5|47
1620416170000|2021-05-07 19:36:10|83185.3|83135.3|83184.8|83134.8|83186.4|83136.4|83184|83134|30
1620416180000|2021-05-07 19:36:20|83185.7|83135.7|83184.7|83134.7|83185.9|83135.9|83183.5|83133.5|20
1620416190000|2021-05-07 19:36:30|83184.8|83134.8|83186|83136|83187.6|83137.6|83184|83134|40
1620416200000|2021-05-07 19:36:40|83186.1|83136.1|83184.9|83134.9|83186.1|83136.1|83180.2|83130.2|21
1620416210000|2021-05-07 19:36:50|83185.1|83135.1|83180.2|83130.2|83185.1|83135.1|83177.4|83127.4|38
1620416220000|2021-05-07 19:37:00|83181.5|83131.5|83179.5|83129.5|83181.5|83131.5|83176.9|83126.9|46
1620416230000|2021-05-07 19:37:10|83177.2|83127.2|83176.8|83126.8|83179.4|83129.4|83175.6|83125.6|35
1620416240000|2021-05-07 19:37:20|83176.6|83126.6|83176.3|83126.3|83178.3|83128.3|83175.9|83125.9|36
1620416250000|2021-05-07 19:37:30|83176|83126|83176.9|83126.9|83178.7|83128.7|83175.9|83125.9|24
1620416260000|2021-05-07 19:37:40|83177|83127|83177.7|83127.7|83178.9|83128.9|83176.4|83126.4|18
1620416270000|2021-05-07 19:37:50|83177.6|83127.6|83175.1|83125.1|83179.5|83129.5|83173.5|83123.5|30
1620416280000|2021-05-07 19:38:00|83175.4|83125.4|83177|83127|83178|83128|83175.3|83125.3|33
1620416290000|2021-05-07 19:38:10|83177.8|83127.8|83177.5|83127.5|83178.5|83128.5|83177|83127|29
1620416300000|2021-05-07 19:38:20|83177.7|83127.7|83178.1|83128.1|83178.8|83128.8|83176.9|83126.9|30
1620416310000|2021-05-07 19:38:30|83178|83128|83177.5|83127.5|83179|83129|83175.7|83125.7|31
1620416320000|2021-05-07 19:38:40|83177.3|83127.3|83175.4|83125.4|83177.3|83127.3|83173.5|83123.5|42
1620416330000|2021-05-07 19:38:50|83175.5|83125.5|83175.3|83125.3|83175.8|83125.8|83174.6|83124.6|33
1620416340000|2021-05-07 19:39:00|83175.4|83125.4|83176|83126|83176|83126|83175.3|83125.3|25
1620416350000|2021-05-07 19:39:10|83175.9|83125.9|83166.7|83116.7|83177.3|83127.3|83164.6|83114.6|39
1620416360000|2021-05-07 19:39:20|83167.4|83117.4|83162.6|83112.6|83167.5|83117.5|83162.5|83112.5|37
1620416370000|2021-05-07 19:39:30|83162.5|83112.5|83161.4|83111.4|83162.8|83112.8|83161.2|83111.2|21
1620416380000|2021-05-07 19:39:40|83162|83112|83157.7|83107.7|83162|83112|83155.5|83105.5|55
1620416390000|2021-05-07 19:39:50|83157.8|83107.8|83162.5|83112.5|83162.5|83112.5|83157.8|83107.8|31
1620416400000|2021-05-07 19:40:00|83160.2|83110.2|83159|83109|83162.3|83112.3|83158.7|83108.7|30
1620416410000|2021-05-07 19:40:10|83159.1|83109.1|83160|83110|83161.1|83111.1|83158|83108|50
1620416420000|2021-05-07 19:40:20|83159.7|83109.7|83157.5|83107.5|83159.8|83109.8|83155.6|83105.6|49
1620416430000|2021-05-07 19:40:30|83157.4|83107.4|83157|83107|83157.4|83107.4|83154.7|83104.7|35
1620416440000|2021-05-07 19:40:40|83156.4|83106.4|83154.3|83104.3|83156.7|83106.7|83152.7|83102.7|25
1620416450000|2021-05-07 19:40:50|83154.2|83104.2|83155.4|83105.4|83155.4|83105.4|83153|83103|38
1620416460000|2021-05-07 19:41:00|83155.2|83105.2|83155.8|83105.8|83157.5|83107.5|83155.2|83105.2|34
1620416470000|2021-05-07 19:41:10|83156.7|83106.7|83157.3|83107.3|83159.8|83109.8|83154|83104|38
1620416480000|2021-05-07 19:41:20|83156.3|83106.3|83155.3|83105.3|83159.3|83109.3|83155.3|83105.3|28
1620416490000|2021-05-07 19:41:30|83156.1|83106.1|83155.6|83105.6|83156.1|83106.1|83154.4|83104.4|31
1620416500000|2021-05-07 19:41:40|83155.7|83105.7|83155.2|83105.2|83156.9|83106.9|83154.7|83104.7|21
1620416510000|2021-05-07 19:41:50|83155.4|83105.4|83159|83109|83160|83110|83155.3|83105.3|28
1620416520000|2021-05-07 19:42:00|83160.4|83110.4|83155.7|83105.7|83160.5|83110.5|83155.2|83105.2|32
1620416530000|2021-05-07 19:42:10|83155.9|83105.9|83153.9|83103.9|83155.9|83105.9|83152.1|83102.1|23
1620416540000|2021-05-07 19:42:20|83153.6|83103.6|83154.7|83104.7|83155|83105|83153.5|83103.5|21
1620416550000|2021-05-07 19:42:30|83154.4|83104.4|83153.3|83103.3|83155.2|83105.2|83152.8|83102.8|36
1620416560000|2021-05-07 19:42:40|83153.7|83103.7|83150.8|83100.8|83153.7|83103.7|83150.2|83100.2|31
1620416570000|2021-05-07 19:42:50|83150.5|83100.5|83151.9|83101.9|83152.4|83102.4|83149.1|83099.1|36
1620416580000|2021-05-07 19:43:00|83153.3|83103.3|83149.8|83099.8|83154|83104|83149.3|83099.3|45
1620416590000|2021-05-07 19:43:10|83150.4|83100.4|83151.5|83101.5|83151.5|83101.5|83148.5|83098.5|30
1620416600000|2021-05-07 19:43:20|83152.5|83102.5|83147.8|83097.8|83152.9|83102.9|83147.6|83097.6|39
1620416610000|2021-05-07 19:43:30|83148|83098|83145.9|83095.9|83148|83098|83145.8|83095.8|38
1620416620000|2021-05-07 19:43:40|83146|83096|83145.7|83095.7|83146.8|83096.8|83145.7|83095.7|22
1620416630000|2021-05-07 19:43:50|83145.6|83095.6|83147|83097|83147.1|83097.1|83142.5|83092.5|37
1620416640000|2021-05-07 19:44:00|83146.3|83096.3|83143|83093|83146.8|83096.8|83143|83093|46
1620416650000|2021-05-07 19:44:10|83142.7|83092.7|83146.9|83096.9|83148.3|83098.3|83142.7|83092.7|31
1620416660000|2021-05-07 19:44:20|83146.7|83096.7|83148.3|83098.3|83150.9|83100.9|83145.4|83095.4|34
1620416670000|2021-05-07 19:44:30|83148.9|83098.9|83154.7|83104.7|83158.2|83108.2|83148.5|83098.5|50
1620416680000|2021-05-07 19:44:40|83155|83105|83154.6|83104.6|83155.8|83105.8|83153.2|83103.2|18
1620416690000|2021-05-07 19:44:50|83155.9|83105.9|83152|83102|83155.9|83105.9|83151.9|83101.9|23
1620416700000|2021-05-07 19:45:00|83151.4|83101.4|83152.5|83102.5|83153.5|83103.5|83151.4|83101.4|38
1620416710000|2021-05-07 19:45:10|83152.4|83102.4|83150.4|83100.4|83152.5|83102.5|83149.8|83099.8|27
1620416720000|2021-05-07 19:45:20|83150.5|83100.5|83145.7|83095.7|83150.5|83100.5|83144.5|83094.5|39
1620416730000|2021-05-07 19:45:30|83145.9|83095.9|83143|83093|83145.9|83095.9|83142.5|83092.5|40
1620416740000|2021-05-07 19:45:40|83142.6|83092.6|83142.5|83092.5|83143.5|83093.5|83141.7|83091.7|38
1620416750000|2021-05-07 19:45:50|83142.6|83092.6|83145.1|83095.1|83147.4|83097.4|83142.4|83092.4|31
1620416760000|2021-05-07 19:46:00|83145.2|83095.2|83145.2|83095.2|83146.8|83096.8|83144.2|83094.2|46
1620416770000|2021-05-07 19:46:10|83144.8|83094.8|83146.8|83096.8|83148|83098|83144.7|83094.7|26
1620416780000|2021-05-07 19:46:20|83147|83097|83146.7|83096.7|83147.2|83097.2|83146|83096|14
1620416790000|2021-05-07 19:46:30|83146.2|83096.2|83145.9|83095.9|83146.5|83096.5|83145.1|83095.1|16
1620416800000|2021-05-07 19:46:40|83145.3|83095.3|83145.9|83095.9|83147.9|83097.9|83144.7|83094.7|34
1620416810000|2021-05-07 19:46:50|83145.8|83095.8|83145.9|83095.9|83146.2|83096.2|83142|83092|46
1620416820000|2021-05-07 19:47:00|83145.4|83095.4|83148.4|83098.4|83150.2|83100.2|83145.4|83095.4|39
1620416830000|2021-05-07 19:47:10|83147.7|83097.7|83143|83093|83148.1|83098.1|83142.1|83092.1|38
1620416840000|2021-05-07 19:47:20|83142.7|83092.7|83143.8|83093.8|83144.3|83094.3|83140.2|83090.2|40
1620416850000|2021-05-07 19:47:30|83142|83092|83142.5|83092.5|83146.2|83096.2|83140.1|83090.1|36
1620416860000|2021-05-07 19:47:40|83142|83092|83141.6|83091.6|83142.5|83092.5|83140.3|83090.3|28
1620416870000|2021-05-07 19:47:50|83141.1|83091.1|83141.2|83091.2|83143.3|83093.3|83139.8|83089.8|41
1620416880000|2021-05-07 19:48:00|83141.7|83091.7|83141.9|83091.9|83142|83092|83140.7|83090.7|22
1620416890000|2021-05-07 19:48:10|83142.2|83092.2|83143.3|83093.3|83145.3|83095.3|83141|83091|37
1620416900000|2021-05-07 19:48:20|83143.4|83093.4|83143.8|83093.8|83145.6|83095.6|83142.1|83092.1|42
1620416910000|2021-05-07 19:48:30|83143.6|83093.6|83143.3|83093.3|83144.4|83094.4|83143|83093|23
1620416920000|2021-05-07 19:48:40|83143.4|83093.4|83141|83091|83144.6|83094.6|83138.7|83088.7|32
1620416930000|2021-05-07 19:48:50|83141.8|83091.8|83140.7|83090.7|83142.2|83092.2|83139.6|83089.6|15
1620416940000|2021-05-07 19:49:00|83140.2|83090.2|83139.4|83089.4|83141.6|83091.6|83135.7|83085.7|26
1620416950000|2021-05-07 19:49:10|83139.1|83089.1|83139.5|83089.5|83142.3|83092.3|83137.1|83087.1|33
1620416960000|2021-05-07 19:49:20|83141.5|83091.5|83139.9|83089.9|83141.5|83091.5|83138.6|83088.6|31
1620416970000|2021-05-07 19:49:30|83139.6|83089.6|83139.4|83089.4|83140.2|83090.2|83136|83086|27
1620416980000|2021-05-07 19:49:40|83137.8|83087.8|83131.9|83081.9|83137.8|83100.7|83123.8|83081.7|36
1620416990000|2021-05-07 19:49:50|83131.8|83081.8|83132.2|83082.2|83133.6|83083.6|83128.5|83078.5|51
1620417000000|2021-05-07 19:50:00|83131.7|83081.7|83135.1|83085.1|83136.2|83086.2|83131.2|83081.2|55
1620417010000|2021-05-07 19:50:10|83135.3|83085.3|83136.8|83086.8|83137.6|83087.6|83135.3|83085.3|39
1620417020000|2021-05-07 19:50:20|83136.9|83086.9|83135.2|83085.2|83137.8|83087.8|83133.5|83083.5|47
1620417030000|2021-05-07 19:50:30|83137.6|83087.6|83136|83086|83138.4|83088.4|83134.6|83084.6|44
1620417040000|2021-05-07 19:50:40|83137.2|83087.2|83135.6|83085.6|83137.2|83087.2|83135.3|83085.3|30
1620417050000|2021-05-07 19:50:50|83135.5|83085.5|83135.6|83085.6|83136.3|83086.3|83135|83085|21
1620417060000|2021-05-07 19:51:00|83135.4|83085.4|83137.9|83087.9|83137.9|83087.9|83133.7|83083.7|35
1620417070000|2021-05-07 19:51:10|83138|83088|83135|83085|83138|83088|83133.4|83083.4|16
1620417080000|2021-05-07 19:51:20|83134.2|83084.2|83131|83081|83135.8|83085.8|83130.8|83080.8|32
1620417090000|2021-05-07 19:51:30|83132.9|83082.9|83132.1|83082.1|83133.5|83083.5|83129.9|83079.9|36
1620417100000|2021-05-07 19:51:40|83131.8|83081.8|83132.9|83082.9|83137.5|83087.5|83130.6|83080.6|49
1620417110000|2021-05-07 19:51:50|83133.7|83083.7|83132.1|83082.1|83134.8|83084.8|83132.1|83082.1|36
1620417120000|2021-05-07 19:52:00|83132.3|83082.3|83131.9|83081.9|83132.9|83082.9|83130.5|83080.5|35
1620417130000|2021-05-07 19:52:10|83132.2|83082.2|83132.7|83082.7|83133|83083|83130.9|83080.9|24
1620417140000|2021-05-07 19:52:20|83132.5|83082.5|83131.4|83081.4|83132.7|83082.7|83130.7|83080.7|27
1620417150000|2021-05-07 19:52:30|83131.5|83081.5|83132|83082|83134.1|83084.1|83130.5|83080.5|27
1620417160000|2021-05-07 19:52:40|83132.8|83082.8|83132.6|83082.6|83134.4|83084.4|83130.7|83080.7|21
1620417170000|2021-05-07 19:52:50|83129.7|83079.7|83131.7|83081.7|83133.4|83083.4|83129.6|83079.6|33
1620417180000|2021-05-07 19:53:00|83131.1|83081.1|83132.6|83082.6|83133.4|83083.4|83130.6|83080.6|47
1620417190000|2021-05-07 19:53:10|83131.9|83081.9|83132.2|83082.2|83133.1|83083.1|83130.6|83080.6|39
1620417200000|2021-05-07 19:53:20|83131.9|83081.9|83128|83078|83133.2|83083.2|83127.8|83077.8|31
1620417210000|2021-05-07 19:53:30|83127.9|83077.9|83133.6|83083.6|83133.9|83083.9|83127.9|83077.9|37
1620417220000|2021-05-07 19:53:40|83132.3|83082.3|83135.9|83085.9|83136.7|83086.7|83132.2|83082.2|38
1620417230000|2021-05-07 19:53:50|83135.4|83085.4|83134.9|83084.9|83137.6|83087.6|83134.8|83084.8|18
1620417240000|2021-05-07 19:54:00|83134.7|83084.7|83133.9|83083.9|83135.3|83085.3|83133.8|83083.8|36
1620417250000|2021-05-07 19:54:10|83134.1|83084.1|83135.7|83085.7|83136|83086|83134.1|83084.1|17
1620417260000|2021-05-07 19:54:20|83135.1|83085.1|83138.2|83088.2|83140.4|83090.4|83133.7|83083.7|27
1620417270000|2021-05-07 19:54:30|83138.1|83088.1|83139.6|83089.6|83139.6|83089.6|83136.1|83086.1|26
1620417280000|2021-05-07 19:54:40|83138.9|83088.9|83137.6|83087.6|83138.9|83088.9|83135.8|83085.8|24
1620417290000|2021-05-07 19:54:50|83137.3|83087.3|83136.9|83086.9|83137.6|83087.6|83136|83086|30
1620417300000|2021-05-07 19:55:00|83136.4|83086.4|83138.8|83088.8|83141.6|83091.6|83136.4|83086.4|40
1620417310000|2021-05-07 19:55:10|83139.3|83089.3|83138.2|83088.2|83140.8|83090.8|83138.2|83088.2|32
1620417320000|2021-05-07 19:55:20|83138|83088|83137.6|83087.6|83138.5|83088.5|83136.4|83086.4|24
1620417330000|2021-05-07 19:55:30|83137.7|83087.7|83140.4|83090.4|83146.4|83096.4|83137.2|83087.2|25
1620417340000|2021-05-07 19:55:40|83140|83090|83137.8|83087.8|83140.4|83090.4|83136.5|83086.5|45
1620417350000|2021-05-07 19:55:50|83137.6|83087.6|83137.9|83087.9|83139.1|83089.1|83136.8|83086.8|29
1620417360000|2021-05-07 19:56:00|83138.8|83088.8|83138.2|83088.2|83139.4|83089.4|83138.2|83088.2|27
1620417370000|2021-05-07 19:56:10|83138|83088|83140.4|83090.4|83141.4|83091.4|83138|83088|36
1620417380000|2021-05-07 19:56:20|83140.1|83090.1|83135.5|83085.5|83141.6|83091.6|83135|83085|35
1620417390000|2021-05-07 19:56:30|83135.6|83085.6|83137.5|83087.5|83137.5|83087.5|83133.7|83083.7|45
1620417400000|2021-05-07 19:56:40|83137.7|83087.7|83141.1|83091.1|83142.9|83092.9|83137.5|83087.5|56
1620417410000|2021-05-07 19:56:50|83141.7|83091.7|83142|83092|83142.9|83092.9|83140.5|83090.5|43
1620417420000|2021-05-07 19:57:00|83141.9|83091.9|83140.7|83090.7|83142.1|83092.1|83140.5|83090.5|34
1620417430000|2021-05-07 19:57:10|83140.8|83090.8|83142|83092|83142|83092|83139.9|83089.9|28
1620417440000|2021-05-07 19:57:20|83142.2|83092.2|83141.4|83091.4|83142.3|83092.3|83141|83091|25
1620417450000|2021-05-07 19:57:30|83142.4|83092.4|83144.1|83094.1|83147.3|83097.3|83142.4|83092.4|42
1620417460000|2021-05-07 19:57:40|83144|83094|83146.3|83096.3|83147.4|83097.4|83143.7|83093.7|37
1620417470000|2021-05-07 19:57:50|83146.2|83096.2|83146.1|83096.1|83146.2|83096.2|83143.6|83093.6|31
1620417480000|2021-05-07 19:58:00|83146.2|83096.2|83156.6|83106.6|83158.5|83108.5|83146.2|83096.2|53
1620417490000|2021-05-07 19:58:10|83157.1|83107.1|83157.8|83107.8|83158.3|83108.3|83155.5|83105.5|35
1620417500000|2021-05-07 19:58:20|83157.6|83107.6|83160.1|83110.1|83160.1|83110.1|83157.2|83107.2|29
1620417510000|2021-05-07 19:58:30|83159|83109|83169.5|83119.5|83171.4|83121.4|83159|83109|55
1620417520000|2021-05-07 19:58:40|83168.8|83118.8|83169.9|83119.9|83172.8|83122.8|83168.8|83118.8|47
1620417530000|2021-05-07 19:58:50|83171.3|83121.3|83176|83126|83176|83126|83168.9|83118.9|39
1620417540000|2021-05-07 19:59:00|83175.4|83125.4|83172.1|83122.1|83177|83127|83171.1|83121.1|47
1620417550000|2021-05-07 19:59:10|83172.3|83122.3|83163.7|83113.7|83172.3|83122.3|83163.2|83113.2|64
1620417560000|2021-05-07 19:59:20|83162.5|83112.5|83168|83118|83170|83120|83161.3|83111.3|51
1620417570000|2021-05-07 19:59:30|83168.7|83118.7|83167.9|83117.9|83169.7|83119.7|83166.6|83116.6|42
1620417580000|2021-05-07 19:59:40|83168|83118|83173.7|83123.7|83173.8|83123.8|83167.2|83117.2|38
1620417590000|2021-05-07 19:59:50|83173.5|83123.5|83170.8|83120.8|83173.6|83123.6|83170.2|83120.2|36
1620417600000|2021-05-07 20:00:00|83171.7|83121.7|83180|83130|83180.5|83130.5|83171.5|83121.5|63
1620417610000|2021-05-07 20:00:10|83180.7|83130.7|83187.2|83137.2|83187.9|83137.9|83179.2|83129.2|65
1620417620000|2021-05-07 20:00:20|83186.2|83136.2|83186|83136|83187.3|83137.3|83181.1|83131.1|67
1620417630000|2021-05-07 20:00:30|83187.1|83137.1|83184.5|83134.5|83188.7|83138.7|83179.9|83129.9|67
1620417640000|2021-05-07 20:00:40|83186.3|83136.3|83188.3|83138.3|83188.3|83138.3|83178.7|83128.7|55
1620417650000|2021-05-07 20:00:50|83181.1|83131.1|83186.4|83136.4|83189.2|83139.2|83181.1|83131.1|48
1620417660000|2021-05-07 20:01:00|83183.2|83133.2|83185.8|83135.8|83189.5|83139.5|83182.8|83132.8|63
1620417670000|2021-05-07 20:01:10|83186.1|83136.1|83187.4|83137.4|83188.9|83138.9|83182.2|83132.2|63
1620417680000|2021-05-07 20:01:20|83186.3|83136.3|83183.2|83133.2|83188.8|83138.8|83175.1|83125.1|72
1620417690000|2021-05-07 20:01:30|83182.8|83132.8|83179.4|83129.4|83185|83135|83176.8|83126.8|63
1620417700000|2021-05-07 20:01:40|83179.8|83129.8|83178.7|83128.7|83182.4|83132.4|83177.8|83127.8|50
1620417710000|2021-05-07 20:01:50|83177.4|83127.4|83178.6|83128.6|83181.1|83131.1|83175.5|83125.5|51
1620417720000|2021-05-07 20:02:00|83178.9|83128.9|83183.2|83133.2|83185.6|83135.6|83178.5|83128.5|58
1620417730000|2021-05-07 20:02:10|83182.7|83132.7|83182.4|83132.4|83184.2|83134.2|83181.6|83131.6|37
1620417740000|2021-05-07 20:02:20|83183.1|83133.1|83183.1|83133.1|83183.5|83133.5|83181.3|83131.3|34
1620417750000|2021-05-07 20:02:30|83183|83133|83184.7|83134.7|83185.6|83135.6|83182.8|83132.8|39
1620417760000|2021-05-07 20:02:40|83184.6|83134.6|83182.5|83132.5|83185|83135|83181.8|83131.8|20
1620417770000|2021-05-07 20:02:50|83182.4|83132.4|83180.7|83130.7|83183.8|83133.8|83178.3|83128.3|52
1620417780000|2021-05-07 20:03:00|83180.6|83130.6|83184.2|83134.2|83185.1|83135.1|83176.7|83126.7|53
1620417790000|2021-05-07 20:03:10|83184.8|83134.8|83180.1|83130.1|83186|83136|83174.3|83124.3|27
1620417800000|2021-05-07 20:03:20|83179.7|83129.7|83176.2|83126.2|83182.8|83132.8|83175.3|83125.3|34
1620417810000|2021-05-07 20:03:30|83177.9|83127.9|83177.6|83127.6|83182|83132|83172.5|83122.5|64
1620417820000|2021-05-07 20:03:40|83175.8|83125.8|83177.6|83127.6|83177.6|83127.6|83171.6|83121.6|64
1620417830000|2021-05-07 20:03:50|83177.2|83127.2|83177.1|83127.1|83179.8|83129.8|83168.8|83118.8|53
1620417840000|2021-05-07 20:04:00|83176|83126|83175.1|83125.1|83182.3|83132.3|83172.8|83122.8|51
1620417850000|2021-05-07 20:04:10|83175.2|83125.2|83176.1|83126.1|83182|83132|83173.4|83123.4|59
1620417860000|2021-05-07 20:04:20|83175.9|83125.9|83175.9|83125.9|83183|83133|83174.3|83124.3|42
1620417870000|2021-05-07 20:04:30|83176.5|83126.5|83172.6|83122.6|83177.9|83127.9|83157|83107|58
1620417880000|2021-05-07 20:04:40|83172.9|83122.9|83174.4|83124.4|83176.3|83126.3|83171.4|83121.4|49
1620417890000|2021-05-07 20:04:50|83172.2|83122.2|83177.7|83127.7|83177.7|83127.7|83172.2|83122.2|31
1620417900000|2021-05-07 20:05:00|83177.6|83127.6|83176.4|83126.4|83217.3|83135|83169.1|83119.1|79
1620417910000|2021-05-07 20:05:10|83177.4|83127.4|83174.1|83124.1|83179.9|83129.9|83170.8|83120.8|76
1620417920000|2021-05-07 20:05:20|83174.3|83124.3|83175|83125|83179.9|83129.9|83170.3|83120.3|52
1620417930000|2021-05-07 20:05:30|83172.9|83122.9|83159.7|83109.7|83179.9|83129.9|83159.7|83109.7|36
1620417940000|2021-05-07 20:05:40|83162.6|83112.6|83165.2|83115.2|83177|83127|83156.3|83106.3|64
1620417950000|2021-05-07 20:05:50|83166.8|83116.8|83164.2|83114.2|83171|83121|83161.5|83111.5|29
1620417960000|2021-05-07 20:06:00|83166.7|83116.7|83168.6|83118.6|83170|83120|83164.6|83114.6|26
1620417970000|2021-05-07 20:06:10|83168.3|83118.3|83166.6|83116.6|83172.3|83122.3|83165.8|83115.8|36
1620417980000|2021-05-07 20:06:20|83166.1|83116.1|83167.8|83117.8|83170.4|83120.4|83161.7|83111.7|21
1620417990000|2021-05-07 20:06:30|83170.8|83120.8|83167.4|83117.4|83170.8|83120.8|83164.3|83114.3|25
1620418000000|2021-05-07 20:06:40|83161.9|83111.9|83164.7|83114.7|83168.8|83118.8|83161.8|83111.8|25
1620418010000|2021-05-07 20:06:50|83164.8|83114.8|83168|83118|83168|83118|83164.8|83114.8|15
1620418020000|2021-05-07 20:07:00|83167.8|83117.8|83165.4|83115.4|83168.9|83118.9|83165.4|83115.4|17
1620418030000|2021-05-07 20:07:10|83167.4|83117.4|83165.8|83115.8|83167.4|83117.4|83164.5|83114.5|15
1620418040000|2021-05-07 20:07:20|83166.7|83116.7|83166.6|83116.6|83167|83117|83166.2|83116.2|13
1620418050000|2021-05-07 20:07:30|83167|83117|83172|83122|83172|83122|83166.9|83116.9|6
1620418060000|2021-05-07 20:07:40|83167.7|83117.7|83165.5|83115.5|83169.6|83119.6|83165.5|83115.5|17
1620418070000|2021-05-07 20:07:50|83165.2|83115.2|83166.9|83116.9|83171.8|83121.8|83163.7|83113.7|18
1620418080000|2021-05-07 20:08:00|83167.9|83117.9|83165.5|83115.5|83167.9|83117.9|83165.5|83115.5|9
1620418090000|2021-05-07 20:08:10|83165.6|83115.6|83164.6|83114.6|83169.4|83119.4|83164.6|83114.6|7
1620418100000|2021-05-07 20:08:20|83166.6|83116.6|83172.2|83122.2|83172.2|83122.2|83161.5|83111.5|33
1620418110000|2021-05-07 20:08:30|83172.5|83122.5|83167.8|83117.8|83172.5|83122.5|83165.1|83115.1|17
1620418120000|2021-05-07 20:08:40|83173.3|83123.3|83165.5|83115.5|83173.3|83123.3|83164.1|83114.1|24
1620418130000|2021-05-07 20:08:50|83163.5|83113.5|83170|83120|83170|83120|83163.5|83113.5|16
1620418140000|2021-05-07 20:09:00|83171.7|83121.7|83163.8|83113.8|83171.7|83121.7|83163.8|83113.8|16
1620418150000|2021-05-07 20:09:10|83163.6|83113.6|83165.9|83115.9|83166.8|83116.8|83162.7|83112.7|23
1620418160000|2021-05-07 20:09:20|83166|83116|83166.1|83116.1|83170.2|83120.2|83163.2|83113.2|33
1620418170000|2021-05-07 20:09:30|83164.5|83114.5|83170.2|83120.2|83170.2|83120.2|83163.3|83113.3|23
1620418180000|2021-05-07 20:09:40|83170.5|83120.5|83166.2|83116.2|83170.9|83120.9|83163.6|83113.6|20
1620418190000|2021-05-07 20:09:50|83166.4|83116.4|83161|83111|83166.7|83116.7|83159.8|83109.8|37
1620418200000|2021-05-07 20:10:00|83159.5|83109.5|83158.7|83108.7|83162|83112|83158.6|83108.6|25
1620418210000|2021-05-07 20:10:10|83158.8|83108.8|83163.4|83113.4|83163.8|83113.8|83158.8|83108.8|17
1620418220000|2021-05-07 20:10:20|83163.3|83113.3|83159.4|83109.4|83163.4|83113.4|83157|83107|11
1620418230000|2021-05-07 20:10:30|83160.8|83110.8|83160.4|83110.4|83160.8|83110.8|83159|83109|11
1620418240000|2021-05-07 20:10:40|83159.7|83109.7|83159.4|83109.4|83160.3|83110.3|83157.2|83107.2|13
1620418250000|2021-05-07 20:10:50|83159.5|83109.5|83160.1|83110.1|83160.1|83110.1|83157.4|83107.4|11
1620418260000|2021-05-07 20:11:00|83160.2|83110.2|83162.4|83112.4|83162.4|83112.4|83156.1|83106.1|24
1620418270000|2021-05-07 20:11:10|83162|83112|83163.1|83113.1|83163.6|83113.6|83157.2|83107.2|21
1620418280000|2021-05-07 20:11:20|83162.9|83112.9|83163.7|83113.7|83165.8|83115.8|83159.1|83109.1|18
1620418290000|2021-05-07 20:11:30|83165|83115|83162.4|83112.4|83165.1|83115.1|83158.5|83108.5|18
1620418300000|2021-05-07 20:11:40|83167.1|83117.1|83164|83114|83167.1|83117.1|83159.2|83109.2|38
1620418310000|2021-05-07 20:11:50|83163.9|83113.9|83174.6|83124.6|83216.5|83149|83159|83083.2|78
1620418320000|2021-05-07 20:12:00|83190.9|83140.9|83163.9|83113.9|83205.8|83140.9|83157.4|83086.2|80
1620418330000|2021-05-07 20:12:10|83171.5|83121.5|83163.3|83113.3|83171.9|83121.9|83155|83105|64
1620418340000|2021-05-07 20:12:20|83156.3|83106.3|83158.4|83108.4|83165.2|83115.2|83154.3|83104.3|63
1620418350000|2021-05-07 20:12:30|83158|83108|83150.1|83100.1|83159|83109|83142.1|83092.1|62
1620418360000|2021-05-07 20:12:40|83148.7|83098.7|83142.3|83092.3|83151.8|83101.8|83141.8|83091.8|73
1620418370000|2021-05-07 20:12:50|83143.9|83093.9|83154.3|83104.3|83160.4|83110.4|83140|83090|80
1620418380000|2021-05-07 20:13:00|83156.1|83106.1|83150.1|83100.1|83177.8|83115.5|83146|83078.4|78
1620418390000|2021-05-07 20:13:10|83157.9|83107.9|83153.2|83103.2|83192.5|83118|83147.3|83079.9|80
1620418400000|2021-05-07 20:13:20|83153.6|83103.6|83186.8|83090.7|83190|83120.1|83148.7|83081.3|80
1620418410000|2021-05-07 20:13:30|83178.8|83087.3|83150.7|83100.7|83190.4|83120.5|83147.6|83076|80
1620418420000|2021-05-07 20:13:40|83154.5|83104.5|83185.4|83093.2|83185.4|83115.9|83146.4|83084.2|79
1620418430000|2021-05-07 20:13:50|83163.3|83113.3|83154.5|83104.5|83192.8|83115.6|83142.2|83084.1|80
1620418440000|2021-05-07 20:14:00|83158.5|83108.5|83149.7|83099.7|83198.1|83119.8|83147.8|83078.8|80
1620418450000|2021-05-07 20:14:10|83159.8|83109.8|83162.5|83112.5|83194.2|83119.4|83148.2|83085.4|80
1620418460000|2021-05-07 20:14:20|83154.9|83104.9|83148.8|83098.8|83182.1|83119.7|83147.4|83091.2|77
1620418470000|2021-05-07 20:14:30|83150.3|83100.3|83162.6|83112.6|83190.6|83122.4|83147.9|83077.3|76
1620418480000|2021-05-07 20:14:40|83160.6|83110.6|83164.3|83114.3|83182.9|83120.7|83149.7|83072.3|80
1620418490000|2021-05-07 20:14:50|83159.6|83109.6|83156.1|83106.1|83191.4|83117.8|83147.9|83078.3|80
1620418500000|2021-05-07 20:15:00|83145.9|83095.9|83144.5|83094.5|83207.1|83137.6|83137.5|83068.1|79
1620418510000|2021-05-07 20:15:10|83146.9|83096.9|83171.7|83078.3|83212.3|83121.1|83139|83060|79
1620418520000|2021-05-07 20:15:20|83164|83114|83157.7|83107.7|83207.4|83114|83135.8|83055.9|80
1620418530000|2021-05-07 20:15:30|83184|83073|83173.4|83072.8|83218.6|83111.9|83135.9|83049.1|80
1620418540000|2021-05-07 20:15:40|83173.6|83078.6|83150.6|83100.6|83218.4|83138.9|83137.2|83056.1|80
1620418550000|2021-05-07 20:15:50|83146.5|83096.5|83160.8|83067.3|83213.1|83110.5|83137.5|83056.8|80
1620418560000|2021-05-07 20:16:00|83166|83069.8|83189.1|83078.1|83216.7|83121.1|83137.1|83062.8|80
1620418570000|2021-05-07 20:16:10|83206.1|83095.1|83182.4|83085.2|83219.7|83109.8|83147.9|83062.1|80
1620418580000|2021-05-07 20:16:20|83185.9|83083.4|83152.8|83102.8|83208.9|83128.9|83143.7|83071.4|80
1620418590000|2021-05-07 20:16:30|83158.5|83108.5|83151.9|83101.9|83217.3|83125.5|83141.7|83058.8|80
1620418600000|2021-05-07 20:16:40|83178.3|83077|83175.7|83064.7|83220.4|83138.7|83141.2|83057.7|80
1620418610000|2021-05-07 20:16:50|83159.3|83109.3|83194.3|83083.3|83223.7|83129.7|83143.4|83059.2|79
1620418620000|2021-05-07 20:17:00|83204.3|83093.3|83153.2|83103.2|83206.4|83113.3|83141.4|83060.1|80
1620418630000|2021-05-07 20:17:10|83177.9|83085.4|83148.7|83098.7|83205.4|83112.6|83145.6|83070|79
1620418640000|2021-05-07 20:17:20|83179.8|83079.3|83190.2|83092.6|83231.9|83139.4|83135.3|83055.9|80
1620418650000|2021-05-07 20:17:30|83154.2|83104.2|83159.5|83109.5|83214.9|83137.8|83142.7|83064.8|79
1620418660000|2021-05-07 20:17:40|83177.6|83075|83161.5|83060.7|83197.1|83108.1|83129.2|83058.7|79
1620418670000|2021-05-07 20:17:50|83138|83088|83212.4|83101.4|83215.1|83104.1|83129.6|83049.1|80
1620418680000|2021-05-07 20:18:00|83185.4|83074.4|83162.5|83061.5|83212.3|83114.6|83138.6|83058.5|80
1620418690000|2021-05-07 20:18:10|83172|83074.9|83194.8|83083.8|83224.9|83131.6|83133.2|83072.4|80
1620418700000|2021-05-07 20:18:20|83192.9|83091.8|83153.1|83103.1|83201.8|83129.4|83136.9|83056.5|80
1620418710000|2021-05-07 20:18:30|83150.2|83100.2|83192.3|83081.3|83221.8|83118|83144|83062.3|80
1620418720000|2021-05-07 20:18:40|83201.6|83090.6|83184.1|83073.1|83224.2|83116.1|83153.4|83063.8|78
1620418730000|2021-05-07 20:18:50|83172.7|83080.6|83167.4|83076.9|83207.1|83119.1|83139.7|83064.8|78
1620418740000|2021-05-07 20:19:00|83174.2|83081.7|83133.5|83083.5|83223.5|83116.3|83131.6|83061.4|80
1620418750000|2021-05-07 20:19:10|83138.1|83088.1|83134.5|83084.5|83157.7|83090|83128.3|83063.8|78
1620418760000|2021-05-07 20:19:20|83133|83083|83128.4|83078.4|83156.9|83089.7|83128.1|83058.6|66
1620418770000|2021-05-07 20:19:30|83130.7|83080.7|83133.5|83083.5|83136.8|83086.8|83124.8|83074.8|77
1620418780000|2021-05-07 20:19:40|83133.8|83083.8|83214.9|83103.9|83231.3|83147.4|83124.4|83059.5|80
1620418790000|2021-05-07 20:19:50|83202.1|83091.1|83156.3|83106.3|83222.1|83128.9|83133.6|83055.6|79
1620418800000|2021-05-07 20:20:00|83155.1|83105.1|83210|83099.9|83210|83118.6|83147.4|83063.9|80
1620418810000|2021-05-07 20:20:10|83179.2|83129.2|83203.7|83092.7|83229.2|83137.6|83145.1|83083.7|80
1620418820000|2021-05-07 20:20:20|83200.4|83089.4|83197.7|83090.7|83227.9|83118.8|83144.4|83069.8|80
1620418830000|2021-05-07 20:20:30|83201.2|83090.2|83153.8|83103.8|83218.7|83142.5|83144.2|83065.2|80
1620418840000|2021-05-07 20:20:40|83149.3|83099.3|83150.5|83100.5|83219.2|83131.7|83141.7|83067.7|78
1620418850000|2021-05-07 20:20:50|83152.5|83102.5|83152.8|83102.8|83187.1|83116|83141.8|83070.6|79
1620418860000|2021-05-07 20:21:00|83149.4|83099.4|83150.6|83100.6|83237|83133|83144.3|83070.7|80
1620418870000|2021-05-07 20:21:10|83167.8|83074|83148.9|83098.9|83184.7|83111.4|83140.2|83073.3|79
1620418880000|2021-05-07 20:21:20|83147.3|83097.3|83170.6|83070.2|83231.3|83121.7|83144|83068.3|79
1620418890000|2021-05-07 20:21:30|83175.9|83082.5|83147.6|83097.6|83208|83129.2|83143.5|83082.5|79
1620418900000|2021-05-07 20:21:40|83151.4|83101.4|83151.1|83101.1|83191.6|83119.7|83144.7|83085.1|76
1620418910000|2021-05-07 20:21:50|83149.3|83099.3|83168.2|83066.4|83216.7|83119.9|83144.3|83064|78
1620418920000|2021-05-07 20:22:00|83149.9|83099.9|83194.5|83083.5|83235.5|83126|83140.2|83072.9|80
1620418930000|2021-05-07 20:22:10|83178.8|83080.1|83217.1|83106.1|83222.6|83115.5|83148.3|83060.9|80
1620418940000|2021-05-07 20:22:20|83221.8|83110.8|83162.1|83112.1|83223.9|83134.4|83150.9|83072.8|80
1620418950000|2021-05-07 20:22:30|83159.8|83109.8|83156.3|83106.3|83212.1|83132.6|83149.8|83079.9|78
1620418960000|2021-05-07 20:22:40|83184.5|83090|83158.9|83108.9|83241.8|83161.5|83153.3|83084.3|81
1620418970000|2021-05-07 20:22:50|83179.7|83089.1|83210.2|83109.2|83239.8|83129.1|83154|83079.9|80
1620418980000|2021-05-07 20:23:00|83232.4|83121.4|83168.3|83118.3|83235.9|83136.4|83155.6|83059.5|80
1620418990000|2021-05-07 20:23:10|83162.9|83112.9|83170.4|83120.4|83212.4|83146.4|83156.9|83095.2|77
1620419000000|2021-05-07 20:23:20|83174.5|83124.5|83160.6|83110.6|83174.5|83124.5|83152.5|83102.5|77
1620419010000|2021-05-07 20:23:30|83159.4|83109.4|83158.1|83108.1|83165.4|83115.4|83156.3|83106.3|63
1620419020000|2021-05-07 20:23:40|83161.6|83111.6|83166.5|83116.5|83188.1|83121.9|83153.5|83096.6|73
1620419030000|2021-05-07 20:23:50|83168.9|83118.9|83231|83120|83249.2|83138.2|83158.8|83087.5|80
1620419040000|2021-05-07 20:24:00|83232.3|83121.3|83167.4|83117.4|83240.1|83143|83156.6|83078.1|80
1620419050000|2021-05-07 20:24:10|83195.2|83091.6|83198.3|83104.8|83240.8|83129.8|83157.7|83085.7|79
1620419060000|2021-05-07 20:24:20|83209.9|83098.9|83185.8|83093.4|83234|83137.3|83153.4|83081.7|79
1620419070000|2021-05-07 20:24:30|83188.6|83092.9|83160.1|83110.1|83209|83120.4|83149|83062.8|79
1620419080000|2021-05-07 20:24:40|83160.2|83110.2|83169.1|83119.1|83237.8|83132.2|83147.7|83068.1|80
1620419090000|2021-05-07 20:24:50|83193.4|83096.2|83185.3|83090.9|83244.1|83151.6|83157.9|83081.9|79
1620419100000|2021-05-07 20:25:00|83161.1|83111.1|83179|83068|83238.8|83164.6|83156.4|83068|79
1620419110000|2021-05-07 20:25:10|83186.4|83075.4|83156.3|83106.3|83208.1|83137.2|83154.2|83075.3|79
1620419120000|2021-05-07 20:25:20|83153.4|83103.4|83166.8|83116.8|83215|83133.6|83149|83080.5|78
1620419130000|2021-05-07 20:25:30|83168.7|83118.7|83146.8|83096.8|83205.6|83137.3|83146.8|83063.5|80
1620419140000|2021-05-07 20:25:40|83153.8|83103.8|83162.9|83112.9|83206.1|83126.5|83153.8|83064.8|78
1620419150000|2021-05-07 20:25:50|83160.3|83110.3|83159.5|83109.5|83212.5|83133.6|83159.2|83061.9|80
1620419160000|2021-05-07 20:26:00|83163.4|83113.4|83205.5|83100.5|83216|83126.1|83146.7|83062.6|78
1620419170000|2021-05-07 20:26:10|83207.6|83102.4|83224.3|83120.1|83240.9|83152.1|83157.7|83070.6|80
1620419180000|2021-05-07 20:26:20|83211.1|83108.6|83217.6|83106.6|83236.4|83146.5|83159.1|83075.7|79
1620419190000|2021-05-07 20:26:30|83180.3|83130.3|83165.8|83115.8|83244.2|83143.5|83158|83073|80
1620419200000|2021-05-07 20:26:40|83172|83122|83210.8|83101.9|83249.7|83164.2|83159.6|83081.9|79
1620419210000|2021-05-07 20:26:50|83212.3|83107.2|83228.1|83117.1|83248.5|83138.8|83162|83092.2|80
1620419220000|2021-05-07 20:27:00|83221|83110|83206.2|83095.2|83243.4|83138.5|83158.5|83073.6|78
1620419230000|2021-05-07 20:27:10|83221.2|83111.6|83235.3|83124.3|83261.6|83150.6|83162|83077.7|80
1620419240000|2021-05-07 20:27:20|83217.8|83108.5|83192.6|83102|83234.2|83144.2|83164.3|83076.2|80
1620419250000|2021-05-07 20:27:30|83211.2|83100.2|83168.3|83118.3|83220.5|83148|83157.7|83082.8|78
1620419260000|2021-05-07 20:27:40|83183.6|83133.6|83186.9|83090.1|83231.7|83138.8|83165.9|83086.8|77
1620419270000|2021-05-07 20:27:50|83204.2|83112|83203.7|83107.2|83241.4|83166.9|83172.9|83084.6|80
1620419280000|2021-05-07 20:28:00|83216.1|83105.1|83161.1|83111.1|83251.3|83140.3|83161.1|83074.2|80
1620419290000|2021-05-07 20:28:10|83195.1|83096.7|83212.1|83101.1|83228.7|83134.3|83158.8|83085|76
1620419300000|2021-05-07 20:28:20|83222.6|83111.6|83196.1|83099.9|83222.6|83132.1|83163.5|83084|80
1620419310000|2021-05-07 20:28:30|83198.8|83100.4|83198.1|83103.8|83244.3|83133.3|83164.8|83085.4|80
1620419320000|2021-05-07 20:28:40|83199.5|83100.8|83216.6|83105.6|83245|83143.2|83162.8|83079.9|80
1620419330000|2021-05-07 20:28:50|83200.4|83107.3|83201.9|83101.7|83218.5|83148.3|83165.6|83067|80
1620419340000|2021-05-07 20:29:00|83172.2|83122.2|83181.1|83131.1|83220.7|83142.3|83163.9|83098.4|80
1620419350000|2021-05-07 20:29:10|83180.2|83130.2|83216.8|83105.8|83216.8|83132.5|83147|83067.4|80
1620419360000|2021-05-07 20:29:20|83211.1|83100.1|83212.9|83115|83235.8|83158|83153.6|83070.1|80
1620419370000|2021-05-07 20:29:30|83214.3|83117.8|83219|83123.4|83242.3|83136.6|83169.5|83071.3|80
1620419380000|2021-05-07 20:29:40|83235.7|83124.7|83175|83125|83251.3|83140.3|83156.6|83089.5|79
1620419390000|2021-05-07 20:29:50|83156.8|83106.8|83158.5|83108.5|83191.6|83125.3|83145.8|83073.7|74
1620419400000|2021-05-07 20:30:00|83165.1|83115.1|83165.9|83115.9|83170.7|83120.7|83161.2|83111.2|76
1620419410000|2021-05-07 20:30:10|83165.5|83115.5|83166.9|83116.9|83222.9|83148.3|83157.9|83071.7|79
1620419420000|2021-05-07 20:30:20|83165.4|83115.4|83178.7|83128.7|83239.5|83136|83155.5|83061.6|79
1620419430000|2021-05-07 20:30:30|83178|83128|83203.8|83096.3|83226.4|83128|83153.4|83042.4|80
1620419440000|2021-05-07 20:30:40|83214.3|83103.3|83166.2|83116.2|83218.5|83126.9|83152.8|83050.9|68
1620419450000|2021-05-07 20:30:50|83162.2|83112.2|83160.4|83110.4|83192.2|83115.7|83144.4|83058.2|71
1620419460000|2021-05-07 20:31:00|83166.1|83116.1|83154.1|83104.1|83182.4|83116.1|83144.7|83069.2|78
1620419470000|2021-05-07 20:31:10|83155.7|83105.7|83182.4|83091.4|83199|83115.2|83141.6|83067.9|78
1620419480000|2021-05-07 20:31:20|83179.7|83076.9|83146.8|83096.8|83186.2|83124.5|83141|83054.8|79
1620419490000|2021-05-07 20:31:30|83146.4|83096.4|83143.1|83093.1|83179.8|83117.9|83138.6|83070.7|69
1620419500000|2021-05-07 20:31:40|83145.5|83095.5|83134.4|83084.4|83182.8|83117.7|83134.2|83049.1|80
1620419510000|2021-05-07 20:31:50|83176.7|83074.5|83149|83099|83180.3|83110.6|83138.6|83074.5|79
1620419520000|2021-05-07 20:32:00|83156.8|83106.8|83141.6|83091.6|83178.6|83121.6|83141|83041.4|80
1620419530000|2021-05-07 20:32:10|83162.2|83112.2|83151.2|83101.2|83165|83115|83136.1|83086.1|76
1620419540000|2021-05-07 20:32:20|83151.1|83101.1|83147.5|83097.5|83157|83107|83142|83092|74
1620419550000|2021-05-07 20:32:30|83149.3|83099.3|83164|83114|83182.8|83114.7|83138.6|83074.2|78
1620419560000|2021-05-07 20:32:40|83160.1|83110.1|83177.4|83076.3|83190.8|83120.8|83147.9|83068.4|79
1620419570000|2021-05-07 20:32:50|83171|83079.5|83185.1|83080.3|83193.3|83126|83146.7|83064.5|80
1620419580000|2021-05-07 20:33:00|83179.8|83076.7|83179.7|83074.2|83195.8|83116.5|83150.7|83061.9|80
1620419590000|2021-05-07 20:33:10|83174.8|83069.8|83149.8|83099.8|83189.9|83109.4|83142|83069.4|79
1620419600000|2021-05-07 20:33:20|83152.2|83102.2|83185|83083.1|83194.9|83110.1|83151.5|83064.5|79
1620419610000|2021-05-07 20:33:30|83184.1|83073.1|83181.1|83083.1|83190.9|83111.3|83150|83065|77
1620419620000|2021-05-07 20:33:40|83177.2|83076.6|83147.1|83097.1|83187.4|83109.3|83142.3|83074.3|76
1620419630000|2021-05-07 20:33:50|83150.4|83100.4|83155.2|83105.2|83175.4|83109.3|83143.1|83058.1|67
1620419640000|2021-05-07 20:34:00|83154.6|83104.6|83179.5|83087.4|83195.6|83145.6|83146.6|83060|77
1620419650000|2021-05-07 20:34:10|83170.8|83120.8|83190.4|83097.5|83201.8|83125.1|83152.3|83066.3|78
1620419660000|2021-05-07 20:34:20|83193.7|83099.7|83189.5|83094.6|83198.5|83136.9|83159.8|83075.9|77
1620419670000|2021-05-07 20:34:30|83197.9|83101.8|83172.8|83122.8|83200.5|83133.7|83158.7|83085.7|75
1620419680000|2021-05-07 20:34:40|83173.1|83123.1|83164.1|83114.1|83188.8|83126.4|83150.7|83060.8|79
1620419690000|2021-05-07 20:34:50|83159.8|83109.8|83164.4|83114.4|83189.5|83122.9|83153.2|83050.7|76
1620419700000|2021-05-07 20:35:00|83158.3|83108.3|83154.6|83104.6|83202.8|83121.3|83146.4|83083.8|79
1620419710000|2021-05-07 20:35:10|83155.2|83105.2|83166|83116|83200.1|83137.9|83145.2|83064.2|72
1620419720000|2021-05-07 20:35:20|83164.9|83114.9|83180.8|83077.7|83188.2|83123.9|83147.6|83063.5|80
1620419730000|2021-05-07 20:35:30|83165.4|83054.4|83136.8|83086.8|83194.8|83120|83136.8|83054.4|75
1620419740000|2021-05-07 20:35:40|83150.9|83100.9|83152.2|83102.2|83160.9|83110.9|83148.9|83098.9|72
1620419750000|2021-05-07 20:35:50|83151.4|83101.4|83155.6|83105.6|83158.4|83108.4|83146.5|83096.5|64
1620419760000|2021-05-07 20:36:00|83156.5|83106.5|83186|83080.4|83205|83130.3|83149.2|83045.5|79
1620419770000|2021-05-07 20:36:10|83173.5|83062.5|83149.9|83099.9|83197.2|83124.4|83149.9|83054.7|79
1620419780000|2021-05-07 20:36:20|83144.5|83094.5|83158.3|83108.3|83204.9|83136.4|83144.5|83055.8|80
1620419790000|2021-05-07 20:36:30|83186.4|83083.3|83161.2|83066|83188.9|83113.7|83146.1|83058.4|77
1620419800000|2021-05-07 20:36:40|83165.6|83065.8|83179.6|83069|83182.5|83114.4|83140.3|83061.4|78
1620419810000|2021-05-07 20:36:50|83182.3|83077.1|83158.8|83108.8|83185|83120.4|83145.4|83057.8|77
1620419820000|2021-05-07 20:37:00|83162|83112|83179.8|83084.7|83191.9|83119.7|83150.5|83055.9|80
1620419830000|2021-05-07 20:37:10|83177.5|83078.1|83168.1|83118.1|83187.8|83124.3|83141.4|83041.9|78
1620419840000|2021-05-07 20:37:20|83166.7|83116.7|83154.8|83104.8|83191.2|83120.8|83146.1|83066.1|78
1620419850000|2021-05-07 20:37:30|83156.8|83106.8|83175.7|83073|83188.9|83113.6|83145|83060.9|77
1620419860000|2021-05-07 20:37:40|83167.6|83065.4|83145.5|83095.5|83175.9|83118.9|83134.3|83065.4|69
1620419870000|2021-05-07 20:37:50|83149.4|83099.4|83147.8|83097.8|83153.1|83103.1|83141.6|83091.6|65
1620419880000|2021-05-07 20:38:00|83149.8|83099.8|83167.6|83117.6|83198.6|83124.9|83141.6|83065.7|80
1620419890000|2021-05-07 20:38:10|83152.5|83102.5|83178.2|83082.8|83186|83118|83142|83054.4|79
1620419900000|2021-05-07 20:38:20|83164.8|83114.8|83153.8|83103.8|83181.3|83114.8|83148.4|83079.6|78
1620419910000|2021-05-07 20:38:30|83153.9|83103.9|83165.3|83115.3|83189.9|83126|83144|83071.4|77
1620419920000|2021-05-07 20:38:40|83164.8|83114.8|83176.5|83065.5|83203.7|83137.3|83147.5|83039.5|80
1620419930000|2021-05-07 20:38:50|83178.4|83072.2|83156.4|83106.4|83210.7|83160.7|83146.4|83050.9|79
1620419940000|2021-05-07 20:39:00|83162.7|83112.7|83148.6|83098.6|83197.7|83123.2|83146.9|83056.5|78
1620419950000|2021-05-07 20:39:10|83160.3|83110.3|83178.1|83084.2|83208.4|83126.5|83144.4|83059.3|80
1620419960000|2021-05-07 20:39:20|83176.3|83072.3|83163.4|83113.4|83191.8|83128|83145.2|83044.5|79
1620419970000|2021-05-07 20:39:30|83188.8|83096.1|83171.2|83060.2|83200.1|83121.6|83149.5|83041.4|80
1620419980000|2021-05-07 20:39:40|83179.9|83073.4|83167.5|83117.5|83188.6|83137.4|83145.9|83049.5|80
1620419990000|2021-05-07 20:39:50|83162.4|83112.4|83160.5|83110.5|83210|83125.6|83144.3|83033.3|78
1620420000000|2021-05-07 20:40:00|83158.2|83108.2|83170.1|83120.1|83212.4|83127.3|83148.7|83070|78
1620420010000|2021-05-07 20:40:10|83166.4|83116.4|83208.1|83102.4|83236.4|83125.4|83156.4|83066|81
1620420020000|2021-05-07 20:40:20|83209.3|83099|83170.3|83120.3|83218.8|83132|83170.3|83068|80
1620420030000|2021-05-07 20:40:30|83174.9|83124.9|83211.2|83100.2|83215.6|83128.1|83157.2|83087.7|75
1620420040000|2021-05-07 20:40:40|83190.3|83079.3|83187.1|83083.9|83230.5|83136.6|83168.9|83066.8|80
1620420050000|2021-05-07 20:40:50|83192.1|83092.9|83180.2|83071.5|83215.1|83148.8|83169.7|83069.1|80
1620420060000|2021-05-07 20:41:00|83185.9|83074.9|83186.9|83095.5|83224.4|83124.9|83168.8|83064.9|78
1620420070000|2021-05-07 20:41:10|83186.7|83094.8|83177.3|83127.3|83228.5|83171.8|83164|83065.3|79
1620420080000|2021-05-07 20:41:20|83197.4|83105.4|83181.9|83131.9|83199.2|83131.9|83165.3|83082.1|78
1620420090000|2021-05-07 20:41:30|83206.3|83108.2|83203|83112.3|83226.2|83127.4|83162.1|83069.7|78
1620420100000|2021-05-07 20:41:40|83198.8|83098.2|83201|83103.4|83230.5|83132.1|83163.8|83082.1|78
1620420110000|2021-05-07 20:41:50|83199.3|83090.5|83165.7|83115.7|83211.4|83129.5|83153.2|83083.9|64
1620420120000|2021-05-07 20:42:00|83162|83112|83169.5|83119.5|83224.1|83131|83156.6|83083.7|77
1620420130000|2021-05-07 20:42:10|83174.6|83124.6|83164.4|83114.4|83214.3|83132.5|83159.4|83085.2|77
1620420140000|2021-05-07 20:42:20|83163.9|83113.9|83194.3|83086.1|83235|83124|83156.5|83074.8|77
1620420150000|2021-05-07 20:42:30|83204.4|83107.8|83204.4|83104.5|83235|83134.9|83160.7|83071.5|77
1620420160000|2021-05-07 20:42:40|83203.2|83104.9|83196.4|83099.1|83248.4|83137.4|83162|83052.1|80
1620420170000|2021-05-07 20:42:50|83188.6|83095.6|83170.1|83120.1|83201.7|83129.6|83160.1|83074.4|77
1620420180000|2021-05-07 20:43:00|83164.1|83114.1|83155|83105|83191.7|83119.6|83151.5|83079.2|63
1620420190000|2021-05-07 20:43:10|83199.1|83088.1|83154.1|83104.1|83199.1|83109.2|83144|83082.3|60
1620420200000|2021-05-07 20:43:20|83152.4|83102.4|83182.3|83090.8|83253.3|83142.3|83144.8|83061.9|75
1620420210000|2021-05-07 20:43:30|83192.5|83096.3|83189.7|83078.7|83248.8|83137.8|83157.8|83066.3|80
1620420220000|2021-05-07 20:43:40|83192.8|83081.8|83165.9|83115.9|83222.9|83116.2|83159.2|83075|78
1620420230000|2021-05-07 20:43:50|83183.3|83086.6|83211.9|83100.9|83238|83127|83153.2|83069.2|79
1620420240000|2021-05-07 20:44:00|83212.4|83101.4|83165.2|83115.2|83218.9|83116.4|83155.7|83076.7|77
1620420250000|2021-05-07 20:44:10|83180.9|83089.7|83179.8|83079.5|83209.5|83121.6|83154.5|83064.4|77
1620420260000|2021-05-07 20:44:20|83186.7|83086|83164.1|83114.1|83205.3|83116.5|83153.3|83069.8|79
1620420270000|2021-05-07 20:44:30|83176.4|83126.4|83165.4|83115.4|83190.9|83126.4|83150.1|83059|73
1620420280000|2021-05-07 20:44:40|83163.9|83113.9|83154.6|83104.6|83169.3|83115.1|83149.5|83078.7|68
1620420290000|2021-05-07 20:44:50|83156.9|83106.9|83157.6|83107.6|83160.7|83110.7|83147.9|83097.9|70
1620420300000|2021-05-07 20:45:00|83155.8|83105.8|83157.9|83107.9|83161.4|83111.4|83146|83096|62
1620420310000|2021-05-07 20:45:10|83152.7|83102.7|83151.7|83101.7|83164.7|83114.7|83148.2|83098.2|56
1620420320000|2021-05-07 20:45:20|83154.9|83104.9|83191.6|83096.5|83205.2|83122.2|83149.4|83068.4|79
1620420330000|2021-05-07 20:45:30|83193.9|83094.5|83165.9|83115.9|83204|83124|83155.3|83076.3|80
1620420340000|2021-05-07 20:45:40|83161.1|83111.1|83194.9|83092|83215.6|83122.4|83155.3|83072.9|80
1620420350000|2021-05-07 20:45:50|83188.6|83091.4|83187.7|83085.5|83208.6|83123.7|83164.9|83083.2|71
1620420360000|2021-05-07 20:46:00|83175.4|83125.4|83166.7|83116.7|83200.9|83132.7|83156.3|83089.1|71
1620420370000|2021-05-07 20:46:10|83193.3|83082.3|83188|83091.2|83203.4|83123.3|83159.2|83080.1|75
1620420380000|2021-05-07 20:46:20|83191.4|83094.4|83168.4|83118.4|83211.7|83131|83158.9|83057.8|72
1620420390000|2021-05-07 20:46:30|83174.6|83124.6|83160.9|83110.9|83192.3|83124.6|83156.7|83097.5|50
1620420400000|2021-05-07 20:46:40|83169.9|83119.9|83165.9|83115.9|83170.3|83120.3|83146.9|83096.9|28
1620420410000|2021-05-07 20:46:50|83167.3|83117.3|83169|83119|83180.4|83122.8|83164|83082.8|50
1620420420000|2021-05-07 20:47:00|83167.7|83117.7|83171.6|83121.6|83171.7|83121.7|83163.8|83113.8|65
1620420430000|2021-05-07 20:47:10|83170.7|83120.7|83165.5|83115.5|83171|83121|83155.9|83105.9|65
1620420440000|2021-05-07 20:47:20|83157.9|83107.9|83163.9|83113.9|83196|83116.3|83144.4|83052.9|43
1620420450000|2021-05-07 20:47:30|83163.7|83113.7|83161.5|83111.5|83187.6|83117.2|83151.6|83068.4|50
1620420460000|2021-05-07 20:47:40|83151|83056.9|83156.6|83106.6|83182.6|83114.4|83151|83056.9|49
1620420470000|2021-05-07 20:47:50|83156.2|83106.2|83149.5|83099.5|83182|83106.2|83141.3|83069.3|41
1620420480000|2021-05-07 20:48:00|83149.6|83099.6|83145.1|83095.1|83152.5|83102.5|83122.5|83072.5|28
1620420490000|2021-05-07 20:48:10|83144.4|83094.4|83142.7|83092.7|83147.8|83097.8|83141.9|83091.9|22
1620420500000|2021-05-07 20:48:20|83147.1|83097.1|83145.4|83095.4|83147.2|83097.2|83139.7|83089.7|17
1620420510000|2021-05-07 20:48:30|83145.3|83095.3|83148.8|83098.8|83179.5|83110|83144.4|83068.9|49
1620420520000|2021-05-07 20:48:40|83151.1|83101.1|83157.3|83107.3|83176.3|83113.1|83134.5|83079.3|35
1620420530000|2021-05-07 20:48:50|83154.2|83104.2|83151.5|83101.5|83179.3|83108|83147.7|83071.5|75
1620420540000|2021-05-07 20:49:00|83153.7|83103.7|83150.2|83100.2|83183.8|83105.2|83142.4|83075.8|62
1620420550000|2021-05-07 20:49:10|83150.9|83100.9|83144|83094|83150.9|83100.9|83140.8|83090.8|55
1620420560000|2021-05-07 20:49:20|83144.1|83094.1|83144.5|83094.5|83166.6|83099.2|83140.8|83068.4|21
1620420570000|2021-05-07 20:49:30|83144.7|83094.7|83128.5|83078.5|83147.1|83097.1|83123.5|83073.5|12
1620420580000|2021-05-07 20:49:40|83125.7|83075.7|83140.7|83090.7|83143.2|83093.2|83117.3|83067.3|39
1620420590000|2021-05-07 20:49:50|83141.1|83091.1|83140|83090|83142.7|83092.7|83133.3|83083.3|36
1620420600000|2021-05-07 20:50:00|83143.1|83093.1|83181.8|83083.8|83205|83110.8|83135.1|83063.2|63
1620420610000|2021-05-07 20:50:10|83181.1|83085.2|83160|83066.9|83181.1|83106.3|83136.2|83043.5|79
1620420620000|2021-05-07 20:50:20|83161.8|83062.8|83150.6|83051.6|83192.3|83099.7|83124.2|83051.6|72
1620420630000|2021-05-07 20:50:30|83150.2|83052.1|83124.5|83074.5|83175.4|83082.4|83124.5|83046.9|36
1620420640000|2021-05-07 20:50:40|83128.3|83078.3|83123.4|83073.4|83178|83102.9|83121.5|83048.3|55
1620420650000|2021-05-07 20:50:50|83132|83038|83123.1|83073.1|83156.6|83078.6|83120.3|83038|16
1620420660000|2021-05-07 20:51:00|83123.2|83073.2|83126.4|83076.4|83157.3|83080.4|83122.3|83051.6|17
1620420670000|2021-05-07 20:51:10|83134.8|83084.8|83149.8|83058.4|83158.6|83087.6|83128|83055.2|58
1620420680000|2021-05-07 20:51:20|83149.3|83057|83155|83063.2|83178.7|83095.5|83128.1|83057|39
1620420690000|2021-05-07 20:51:30|83130.7|83080.7|83122|83072|83198.9|83087.9|83104.2|83031.6|39
1620420700000|2021-05-07 20:51:40|83126|83076|83126|83076|83126|83076|83126|83076|1
1620420710000|2021-05-07 20:51:50|83121.8|83071.8|83122.5|83072.5|83122.5|83072.5|83104.9|83054.9|9
1620420720000|2021-05-07 20:52:00|83121.3|83071.3|83109.7|83059.7|83121.3|83071.3|83109.7|83059.7|15
1620420730000|2021-05-07 20:52:10|83104.8|83054.8|83112.5|83062.5|83112.8|83062.8|83103.6|83053.6|11
1620420740000|2021-05-07 20:52:20|83113.7|83063.7|83111|83061|83113.7|83063.7|83101|83051|19
1620420750000|2021-05-07 20:52:30|83110.9|83060.9|83108.5|83058.5|83119.2|83069.2|83108.4|83058.4|27
1620420760000|2021-05-07 20:52:40|83108.2|83058.2|83114|83064|83121.7|83071.7|83100.9|83050.9|65
1620420770000|2021-05-07 20:52:50|83113.8|83063.8|83106.9|83056.9|83116|83066|83101.9|83051.9|65
1620420780000|2021-05-07 20:53:00|83110.4|83060.4|83099.3|83049.3|83114.9|83064.9|83098.9|83048.9|62
1620420790000|2021-05-07 20:53:10|83104.6|83054.6|83108.8|83058.8|83111.9|83061.9|83103.5|83053.5|60
1620420800000|2021-05-07 20:53:20|83109.4|83059.4|83110.5|83060.5|83110.9|83060.9|83108.8|83058.8|64
1620420810000|2021-05-07 20:53:30|83110.4|83060.4|83109.1|83059.1|83112.9|83062.9|83108.2|83058.2|64
1620420820000|2021-05-07 20:53:40|83109.2|83059.2|83113|83063|83114.5|83064.5|83109.2|83059.2|58
1620420830000|2021-05-07 20:53:50|83113.9|83063.9|83108.5|83058.5|83117.5|83067.5|83108.5|83058.5|27
1620420840000|2021-05-07 20:54:00|83111.2|83061.2|83113.1|83063.1|83116|83066|83111.2|83061.2|23
1620420850000|2021-05-07 20:54:10|83113.9|83063.9|83114.7|83064.7|83116.3|83066.3|83113.4|83063.4|56
1620420860000|2021-05-07 20:54:20|83115.1|83065.1|83109.5|83059.5|83115.7|83065.7|83109|83059|61
1620420870000|2021-05-07 20:54:30|83109.7|83059.7|83113|83063|83114.5|83064.5|83108.6|83058.6|66
1620420880000|2021-05-07 20:54:40|83113.4|83063.4|83109.7|83059.7|83114.6|83064.6|83109.7|83059.7|47
1620420890000|2021-05-07 20:54:50|83109.6|83059.6|83107.6|83057.6|83111.1|83061.1|83095.2|83045.2|39
1620420900000|2021-05-07 20:55:00|83113.1|83063.1|83085.4|83035.4|83139.5|83063.1|83069.8|83019.8|49
1620420910000|2021-05-07 20:55:10|83094.5|83044.5|83088.8|83038.8|83096.8|83046.8|83081.7|83031.7|37
1620420920000|2021-05-07 20:55:20|83088.9|83038.9|83097.8|83047.8|83101.1|83051.1|83088.8|83038.8|47
1620420930000|2021-05-07 20:55:30|83097.9|83047.9|83089.3|83039.3|83097.9|83047.9|83087.4|83037.4|44
1620420940000|2021-05-07 20:55:40|83089.4|83039.4|83090.5|83040.5|83094.8|83044.8|83089.2|83039.2|52
1620420950000|2021-05-07 20:55:50|83089.7|83039.7|83085.8|83035.8|83108.8|83041.9|83080.9|83011.7|56
1620420960000|2021-05-07 20:56:00|83091.5|83041.5|83110.4|83013.9|83110.8|83041.5|83079|83013.9|15
1620420970000|2021-05-07 20:56:10|83078.2|83028.2|83108.9|83016.3|83108.9|83037.2|83078.2|83016.3|11
1620420980000|2021-05-07 20:56:20|83087.6|83037.6|83086.6|83036.6|83089.4|83039.4|83080.2|83030.2|19
1620420990000|2021-05-07 20:56:30|83086.7|83036.7|83086.8|83036.8|83088.2|83038.2|83079.2|83029.2|15
1620421000000|2021-05-07 20:56:40|83086.4|83036.4|83127|83016|83127|83040.5|83075|82978.8|28
1620421010000|2021-05-07 20:56:50|83088.9|83038.9|83113.6|83002.6|83132|83039.3|83070.7|83002.1|14
1620421020000|2021-05-07 20:57:00|83090.1|82979.1|83110.3|83011.6|83110.3|83038.8|83083.4|82979.1|14
1620421030000|2021-05-07 20:57:10|83112.6|83014.4|83084|83034|83113.2|83036.2|83073|83014.4|9
1620421040000|2021-05-07 20:57:20|83084.4|83034.4|83085.7|83035.7|83087.4|83037.4|83083.1|83033.1|14
1620421050000|2021-05-07 20:57:30|83084.3|83034.3|83086.6|83036.6|83088.1|83038.1|83080.8|83030.8|15
1620421060000|2021-05-07 20:57:40|83086.8|83036.8|83087.7|83037.7|83088.4|83038.4|83081.4|83031.4|22
1620421070000|2021-05-07 20:57:50|83087.5|83037.5|83087.3|83037.3|83087.8|83037.8|83083.2|83033.2|18
1620421080000|2021-05-07 20:58:00|83087.4|83037.4|83087.3|83037.3|83087.6|83037.6|83086.9|83036.9|13
1620421090000|2021-05-07 20:58:10|83086.9|83036.9|83087.3|83037.3|83087.4|83037.4|83082.2|83032.2|11
1620421100000|2021-05-07 20:58:20|83087.2|83037.2|83086|83036|83087.8|83037.8|83083.1|83033.1|14
1620421110000|2021-05-07 20:58:30|83086.2|83036.2|83087.6|83037.6|83087.6|83037.6|83085.9|83035.9|9
1620421120000|2021-05-07 20:58:40|83083.9|83033.9|83087.3|83037.3|83105.2|83037.4|83083.9|83011.1|14
1620421130000|2021-05-07 20:58:50|83087.4|83037.4|83087.2|83037.2|83103.7|83038.6|83085.8|83011.9|8
1620590400000|2021-05-09 20:00:00|83240.4|83104.4|83152.1|83016.1|83240.4|83104.4|83152.1|83016.1|2
1620590490000|2021-05-09 20:01:30|83240.4|83104.4|83240.4|83104.4|83240.4|83104.4|83240.4|83104.4|1
1620591090000|2021-05-09 20:11:30|83152.1|83016.1|83152.1|83016.1|83152.1|83016.1|83152.1|83016.1|1
1620591130000|2021-05-09 20:12:10|83240|83104|83241.5|83105.5|83241.5|83105.5|83240|83104|4
1620591140000|2021-05-09 20:12:20|83241|83105|83241|83105|83241|83105|83241|83105|1
1620591170000|2021-05-09 20:12:50|83186.6|83050.6|83212|83076|83212|83076|83186.6|83050.6|2
1620591180000|2021-05-09 20:13:00|83240|83104|83240|83104|83240|83104|83240|83104|1
1620591190000|2021-05-09 20:13:10|83186.2|83050.2|83186.2|83050.2|83186.2|83050.2|83186.2|83050.2|1
1620591200000|2021-05-09 20:13:20|83229.2|83093.2|83229.2|83093.2|83229.2|83093.2|83229.2|83093.2|1
1620591220000|2021-05-09 20:13:40|83161.2|83025.2|83186.5|83050.5|83186.5|83050.5|83161.2|83025.2|2
1620591230000|2021-05-09 20:13:50|83212|83076|83212|83076|83212|83076|83212|83076|1
1620591240000|2021-05-09 20:14:00|83229.2|83093.2|83229.2|83093.2|83229.2|83093.2|83229.2|83093.2|1
1620591250000|2021-05-09 20:14:10|83161.2|83025.2|83161.2|83025.2|83161.2|83025.2|83161.2|83025.2|1
1620591260000|2021-05-09 20:14:20|83240|83104|83240|83104|83240|83104|83240|83104|1
1620591380000|2021-05-09 20:16:20|83141.6|83005.6|83141.6|83005.6|83141.6|83005.6|83141.6|83005.6|1
1620591500000|2021-05-09 20:18:20|83219.9|83083.9|83219.9|83083.9|83219.9|83083.9|83219.9|83083.9|1
1620591800000|2021-05-09 20:23:20|83256.5|83120.5|83256.5|83120.5|83256.5|83120.5|83256.5|83120.5|1
1620591830000|2021-05-09 20:23:50|83162.2|83026.2|83267.5|83131.5|83273|83137|83162.2|83026.2|3
1620591850000|2021-05-09 20:24:10|83162.2|83026.2|83235.4|83099.4|83235.4|83099.4|83162.2|83026.2|2
1620591870000|2021-05-09 20:24:30|83162.2|83026.2|83162.2|83026.2|83162.2|83026.2|83162.2|83026.2|1
1620591880000|2021-05-09 20:24:40|83254.3|83118.3|83254.3|83118.3|83254.3|83118.3|83254.3|83118.3|1
1620591890000|2021-05-09 20:24:50|83267|83131|83182.3|83046.3|83267|83131|83182.3|83046.3|2
1620591900000|2021-05-09 20:25:00|83254.3|83118.3|83254.8|83118.8|83254.8|83118.8|83254.3|83118.3|2
1620591910000|2021-05-09 20:25:10|83208.7|83072.7|83208.7|83072.7|83208.7|83072.7|83208.7|83072.7|1
1620591930000|2021-05-09 20:25:30|83168.5|83032.5|83168.5|83032.5|83168.5|83032.5|83168.5|83032.5|1
1620591940000|2021-05-09 20:25:40|83162.2|83026.2|83162.2|83026.2|83162.2|83026.2|83162.2|83026.2|1
1620591970000|2021-05-09 20:26:10|83267.5|83131.5|83267.5|83131.5|83267.5|83131.5|83267.5|83131.5|1
1620592160000|2021-05-09 20:29:20|83162.2|83026.2|83162.2|83026.2|83162.2|83026.2|83162.2|83026.2|1
1620593370000|2021-05-09 20:49:30|83256|83120|83256.5|83120.5|83256.5|83120.5|83256|83120|2
1620593380000|2021-05-09 20:49:40|83256|83120|83256|83120|83256|83120|83256|83120|1
1620593410000|2021-05-09 20:50:10|83151.5|83015.5|83151.5|83015.5|83151.5|83015.5|83151.5|83015.5|1
1620593490000|2021-05-09 20:51:30|83226.4|83090.4|83226.4|83090.4|83226.4|83090.4|83226.4|83090.4|1
1620593500000|2021-05-09 20:51:40|83229|83093|83229|83093|83229|83093|83229|83093|1
1620593510000|2021-05-09 20:51:50|83226.4|83090.4|83226.4|83090.4|83226.4|83090.4|83226.4|83090.4|1
1620593520000|2021-05-09 20:52:00|83229|83093|83229|83093|83229|83093|83229|83093|1
1620593540000|2021-05-09 20:52:20|83226.4|83090.4|83226.4|83090.4|83226.4|83090.4|83226.4|83090.4|1
1620593550000|2021-05-09 20:52:30|83229|83093|83229|83093|83229|83093|83229|83093|1
1620593560000|2021-05-09 20:52:40|83226.4|83090.4|83229|83093|83229|83093|83226.4|83090.4|2
1620593570000|2021-05-09 20:52:50|83232.7|83096.7|83233.7|83097.7|83233.7|83097.7|83232.7|83096.7|3
1620593580000|2021-05-09 20:53:00|83233.6|83097.6|83233.4|83097.4|83233.6|83097.6|83233.4|83097.4|2
1620593590000|2021-05-09 20:53:10|83151.5|83015.5|83233.1|83097.1|83233.1|83097.1|83151.5|83015.5|2
1620593600000|2021-05-09 20:53:20|83233.4|83097.4|83233.4|83097.4|83233.4|83097.4|83233.4|83097.4|1
1620593620000|2021-05-09 20:53:40|83219.9|83083.9|83232.4|83096.4|83232.4|83096.4|83219.9|83083.9|2
1620593630000|2021-05-09 20:53:50|83233.1|83097.1|83233.1|83097.1|83233.1|83097.1|83233.1|83097.1|1
1620593640000|2021-05-09 20:54:00|83219.9|83083.9|83229.5|83093.5|83229.5|83093.5|83219.9|83083.9|2
1620593650000|2021-05-09 20:54:10|83233.1|83097.1|83230.6|83094.6|83233.1|83097.1|83230.6|83094.6|2
1620593660000|2021-05-09 20:54:20|83227.3|83091.3|83229.7|83093.7|83229.7|83093.7|83223.7|83087.7|4
1620593670000|2021-05-09 20:54:30|83233.6|83097.6|83233.6|83097.6|83233.6|83097.6|83233.6|83097.6|1
1620593680000|2021-05-09 20:54:40|83219.8|83083.8|83232.6|83096.6|83232.6|83096.6|83219.8|83083.8|2
1620593690000|2021-05-09 20:54:50|83233.2|83097.2|83233.6|83097.6|83233.6|83097.6|83233.2|83097.2|2
1620593700000|2021-05-09 20:55:00|83222.4|83086.4|83232.4|83096.4|83232.4|83096.4|83222.4|83086.4|2
1620593710000|2021-05-09 20:55:10|83233.1|83097.1|83233.1|83097.1|83233.1|83097.1|83233.1|83097.1|1
1620593720000|2021-05-09 20:55:20|83233.4|83097.4|83233.4|83097.4|83233.4|83097.4|83233.4|83097.4|1
1620593730000|2021-05-09 20:55:30|83219.8|83083.8|83227.5|83091.5|83227.5|83091.5|83219.8|83083.8|2
1620593740000|2021-05-09 20:55:40|83231|83095|83231|83095|83231|83095|83231|83095|1
1620593760000|2021-05-09 20:56:00|83218.2|83082.2|83227.5|83091.5|83227.5|83091.5|83218.2|83082.2|2
1620593770000|2021-05-09 20:56:10|83230.3|83094.3|83230.3|83094.3|83230.3|83094.3|83230.3|83094.3|1
1620593780000|2021-05-09 20:56:20|83231|83095|83231|83095|83231|83095|83231|83095|1
1620593790000|2021-05-09 20:56:30|83227.5|83091.5|83227.2|83091.2|83227.5|83091.5|83227.2|83091.2|2
1620593800000|2021-05-09 20:56:40|83229.9|83093.9|83229.9|83093.9|83229.9|83093.9|83229.9|83093.9|1
1620593810000|2021-05-09 20:56:50|83227.2|83091.2|83227.2|83091.2|83227.2|83091.2|83227.2|83091.2|1
1620593820000|2021-05-09 20:57:00|83229.9|83093.9|83229.9|83093.9|83229.9|83093.9|83229.9|83093.9|1
1620593840000|2021-05-09 20:57:20|83227.2|83091.2|83227.2|83091.2|83227.2|83091.2|83227.2|83091.2|1
1620593850000|2021-05-09 20:57:30|83229.9|83093.9|83229.9|83093.9|83229.9|83093.9|83229.9|83093.9|1
1620593870000|2021-05-09 20:57:50|83227.2|83091.2|83229.9|83093.9|83229.9|83093.9|83227.2|83091.2|2
1620593880000|2021-05-09 20:58:00|83230.8|83094.8|83230.8|83094.8|83230.8|83094.8|83230.8|83094.8|1
1620593890000|2021-05-09 20:58:10|83196.3|83060.3|83229.9|83093.9|83229.9|83093.9|83196.3|83060.3|2
1620593900000|2021-05-09 20:58:20|83215.9|83079.9|83232.9|83096.9|83233.5|83097.5|83214.8|83078.8|4
1620593910000|2021-05-09 20:58:30|83258|83122|83239.1|83103.1|83258|83122|83216.1|83080.1|4
1620593920000|2021-05-09 20:58:40|83159.1|83023.1|83212.3|83076.3|83212.3|83076.3|83159.1|83023.1|2
1620593930000|2021-05-09 20:58:50|83215.2|83079.2|83225.7|83089.7|83225.7|83089.7|83215.2|83079.2|2
1620593940000|2021-05-09 20:59:00|83178.5|83042.5|83206.3|83070.3|83206.3|83070.3|83178.5|83042.5|2
1620593950000|2021-05-09 20:59:10|83214.5|83078.5|83214.5|83078.5|83214.5|83078.5|83214.5|83078.5|1
1620593960000|2021-05-09 20:59:20|83223|83087|83228.3|83092.3|83228.3|83092.3|83211.7|83075.7|4
1620593970000|2021-05-09 20:59:30|83230.2|83094.2|83230.2|83094.2|83230.2|83094.2|83230.2|83094.2|1
1620593980000|2021-05-09 20:59:40|83218.8|83082.8|83227.4|83091.4|83227.4|83091.4|83218.8|83082.8|2
1620593990000|2021-05-09 20:59:50|83230.9|83094.9|83230.9|83094.9|83230.9|83094.9|83230.9|83094.9|1
1620594000000|2021-05-09 21:00:00|83228.7|83092.7|83202.6|83066.6|83228.7|83092.7|83191.7|83055.7|4
1620594030000|2021-05-09 21:00:30|83155.3|83019.3|83155.3|83019.3|83155.3|83019.3|83155.3|83019.3|1
1620594050000|2021-05-09 21:00:50|83245.5|83109.5|83245.5|83109.5|83245.5|83109.5|83245.5|83109.5|1
1620594060000|2021-05-09 21:01:00|83246.5|83110.5|83171.7|83035.7|83246.5|83110.5|83171.7|83035.7|2
1620594070000|2021-05-09 21:01:10|83239|83103|83239|83103|83239|83103|83239|83103|1
1620594080000|2021-05-09 21:01:20|83222.8|83086.8|83137|83001|83222.8|83086.8|83137|83001|2
1620594090000|2021-05-09 21:01:30|83239.5|83103.5|83227.1|83091.1|83239.5|83103.5|83225.5|83089.5|5
1620594100000|2021-05-09 21:01:40|83230.1|83094.1|83230.1|83094.1|83230.1|83094.1|83230.1|83094.1|1
1620594110000|2021-05-09 21:01:50|83222.8|83086.8|83148.8|83012.8|83222.8|83086.8|83148.8|83012.8|2
1620594120000|2021-05-09 21:02:00|83171.3|83035.3|83175.8|83039.8|83175.8|83039.8|83171.3|83035.3|2
1620594130000|2021-05-09 21:02:10|83198.9|83062.9|83222.8|83086.8|83222.8|83086.8|83198.9|83062.9|2
1620594140000|2021-05-09 21:02:20|83238.8|83102.8|83228.9|83092.9|83238.9|83102.9|83228.9|83092.9|4
1620594150000|2021-05-09 21:02:30|83226.4|83090.4|83188.6|83052.6|83226.4|83090.4|83188.6|83052.6|2
1620594160000|2021-05-09 21:02:40|83207|83071|83207|83071|83207|83071|83207|83071|1
1620594170000|2021-05-09 21:02:50|83222.5|83086.5|83212.6|83076.6|83222.5|83086.5|83212.6|83076.6|4
1620594180000|2021-05-09 21:03:00|83220.4|83084.4|83220.7|83084.7|83220.7|83084.7|83220.4|83084.4|2
1620594190000|2021-05-09 21:03:10|83222.8|83086.8|83179.1|83043.1|83222.8|83086.8|83159.9|83023.9|4
1620594200000|2021-05-09 21:03:20|83202.7|83066.7|83202.7|83066.7|83202.7|83066.7|83202.7|83066.7|1
1620594210000|2021-05-09 21:03:30|83216.4|83080.4|83223.3|83087.3|83223.3|83087.3|83216.4|83080.4|2
1620594220000|2021-05-09 21:03:40|83221.5|83085.5|83216.6|83080.6|83221.5|83085.5|83214.7|83078.7|4
1620594230000|2021-05-09 21:03:50|83216.9|83080.9|83216|83080|83216.9|83080.9|83216|83080|2
1620594240000|2021-05-09 21:04:00|83217.8|83081.8|83212.7|83076.7|83221.1|83085.1|83212.7|83076.7|3
1620594250000|2021-05-09 21:04:10|83219|83083|83219|83083|83219|83083|83219|83083|1
1620594260000|2021-05-09 21:04:20|83219.5|83083.5|83219.5|83083.5|83219.5|83083.5|83219.5|83083.5|1
1620594270000|2021-05-09 21:04:30|83215.9|83079.9|83187.7|83051.7|83221.2|83085.2|83187.7|83051.7|4
1620594280000|2021-05-09 21:04:40|83204.3|83068.3|83204.3|83068.3|83204.3|83068.3|83204.3|83068.3|1
1620594290000|2021-05-09 21:04:50|83203|83067|83203|83067|83203|83067|83203|83067|1
1620594300000|2021-05-09 21:05:00|83218.8|83082.8|83215.9|83079.9|83237.9|83101.9|83147.5|83011.5|7
1620594310000|2021-05-09 21:05:10|83193.5|83057.5|83201|83065|83220.6|83084.6|83193.5|83057.5|7
1620594320000|2021-05-09 21:05:20|83211.8|83075.8|83197|83061|83211.8|83075.8|83197|83061|3
1620594330000|2021-05-09 21:05:30|83214.9|83078.9|83162.5|83026.5|83214.9|83078.9|83162.5|83026.5|4
1620594340000|2021-05-09 21:05:40|83194.4|83058.4|83200.3|83064.3|83211.7|83075.7|83194.4|83058.4|4
1620594350000|2021-05-09 21:05:50|83204.2|83068.2|83157.5|83021.5|83204.2|83068.2|83157.5|83021.5|2
1620594360000|2021-05-09 21:06:00|83217.3|83081.3|83219.5|83083.5|83219.5|83083.5|83217.1|83081.1|5
1620594370000|2021-05-09 21:06:10|83219.6|83083.6|83216.4|83080.4|83219.6|83083.6|83216.4|83080.4|4
1620594380000|2021-05-09 21:06:20|83216.5|83080.5|83208.3|83072.3|83216.5|83080.5|83208.3|83072.3|2
1620594390000|2021-05-09 21:06:30|83209|83073|83215.1|83079.1|83215.1|83079.1|83209|83073|2
1620594400000|2021-05-09 21:06:40|83214.9|83078.9|83215.3|83079.3|83219|83083|83183.8|83047.8|18
1620594410000|2021-05-09 21:06:50|83218.1|83082.1|83194.7|83058.7|83220|83084|83116|82980|25
1620594420000|2021-05-09 21:07:00|83194.3|83062.8|83192.9|83065.4|83201.6|83066.6|83186|83050|12
1620594430000|2021-05-09 21:07:10|83194|83066.5|83184|83048|83198.9|83066.5|83184|83048|4
1620594440000|2021-05-09 21:07:20|83181.8|83045.8|83187.7|83051.7|83200.3|83065.8|83181.8|83045.8|12
1620594450000|2021-05-09 21:07:30|83194.2|83058.2|83194.2|83058.2|83194.2|83058.2|83194.2|83058.2|1
1620594460000|2021-05-09 21:07:40|83185.8|83049.8|83169.9|83033.9|83197.9|83061.9|83169.9|83033.9|5
1620594470000|2021-05-09 21:07:50|83170.7|83034.7|83193.7|83057.7|83193.7|83057.7|83170.7|83034.7|5
1620594480000|2021-05-09 21:08:00|83193.4|83057.4|83186.7|83050.7|83198.2|83062.2|83186.7|83050.7|4
1620594490000|2021-05-09 21:08:10|83191.8|83055.8|83193.7|83057.7|83195.5|83059.5|83191.8|83055.8|3
1620594500000|2021-05-09 21:08:20|83197.8|83061.8|83187|83051|83197.8|83061.8|83187|83051|2
1620594510000|2021-05-09 21:08:30|83186.9|83050.9|83193.9|83057.9|83194.3|83058.3|83186.9|83050.9|3
1620594520000|2021-05-09 21:08:40|83192|83056|83192|83056|83192|83056|83192|83056|1
1620594530000|2021-05-09 21:08:50|83193.9|83057.9|83173.2|83037.2|83201.1|83065.1|83173.2|83037.2|3
1620594540000|2021-05-09 21:09:00|83191.6|83055.6|83191.6|83055.6|83191.6|83055.6|83191.6|83055.6|1
1620594550000|2021-05-09 21:09:10|83194.2|83058.2|83192.3|83056.3|83194.2|83058.2|83191.5|83055.5|5
1620594560000|2021-05-09 21:09:20|83191.7|83055.7|83201.6|83065.6|83201.6|83065.6|83187.2|83051.2|6
1620594570000|2021-05-09 21:09:30|83201.3|83065.3|83189.6|83053.6|83201.3|83065.3|83189.6|83053.6|2
1620594580000|2021-05-09 21:09:40|83189.3|83053.3|83189.3|83053.3|83189.3|83053.3|83189.3|83053.3|1
1620594590000|2021-05-09 21:09:50|83198|83062|83201.9|83066.4|83201.9|83066.4|83194.5|83058.5|4
1620594600000|2021-05-09 21:10:00|83196.1|83069.9|83201.4|83069|83212.8|83076.8|83196.1|83061.5|12
1620594610000|2021-05-09 21:10:10|83201.9|83065.9|83140.5|83004.5|83215|83079|83140.5|83004.5|3
1620594620000|2021-05-09 21:10:20|83175.8|83039.8|83211.6|83075.6|83211.6|83075.6|83175.8|83039.8|2
1620594630000|2021-05-09 21:10:30|83196.7|83060.7|83137.4|83001.4|83196.7|83060.7|83137.4|83001.4|2
1620594640000|2021-05-09 21:10:40|83153.5|83017.5|83172.9|83036.9|83172.9|83036.9|83153.5|83017.5|2
1620594650000|2021-05-09 21:10:50|83187.9|83051.9|83190|83054|83207.3|83071.3|83187.9|83051.9|5
1620594660000|2021-05-09 21:11:00|83199|83063|83202.4|83066.4|83202.8|83066.8|83198.8|83062.8|5
1620594670000|2021-05-09 21:11:10|83203.8|83067.8|83197.9|83065.4|83203.8|83067.8|83197.9|83065.4|2
1620594680000|2021-05-09 21:11:20|83199.5|83063.5|83188.4|83052.4|83202.4|83066.4|83188.4|83052.4|3
1620594690000|2021-05-09 21:11:30|83188.3|83052.3|83190.1|83054.1|83190.1|83054.1|83188.3|83052.3|2
1620594700000|2021-05-09 21:11:40|83190|83054|83197.4|83061.4|83198.3|83062.3|83170.4|83034.4|14
1620594710000|2021-05-09 21:11:50|83200.5|83064.5|83194.5|83068|83257.5|83121.5|83194.5|83064.4|11
1620594720000|2021-05-09 21:12:00|83199|83063|83197|83066.6|83202.6|83068.4|83194.7|83062.9|9
1620594730000|2021-05-09 21:12:10|83199.5|83063.5|83186|83050|83202.4|83066.4|83186|83050|7
1620594740000|2021-05-09 21:12:20|83185.7|83049.7|83196.2|83067.1|83202.3|83067.1|83185.7|83049.7|6
1620594750000|2021-05-09 21:12:30|83199.5|83063.5|83202.7|83066.7|83202.7|83066.7|83199.2|83063.2|4
1620594760000|2021-05-09 21:12:40|83201.7|83065.7|83202.4|83066.4|83205.2|83069.5|83199.6|83065.7|7
1620594770000|2021-05-09 21:12:50|83202.9|83066.9|83202.4|83066.4|83202.9|83066.9|83199.9|83063.9|10
1620594780000|2021-05-09 21:13:00|83202.9|83066.9|83204.9|83068.9|83204.9|83068.9|83202.9|83066.9|4
1620594790000|2021-05-09 21:13:10|83193|83057|83181|83045|83193|83057|83181|83045|2
1620594800000|2021-05-09 21:13:20|83195.1|83059.1|83204.3|83068.3|83204.3|83068.3|83195.1|83059.1|3
1620594810000|2021-05-09 21:13:30|83203.4|83069.1|83203.1|83067.1|83203.4|83069.1|83201.1|83065.1|4
1620594820000|2021-05-09 21:13:40|83205.6|83069.6|83204.8|83068.8|83205.6|83075.1|83198.8|83068.8|4
1620594830000|2021-05-09 21:13:50|83201.7|83065.7|83204|83068|83204.6|83068.6|83191.6|83055.6|6
1620594840000|2021-05-09 21:14:00|83206.9|83070.9|83205.5|83074.8|83208.8|83074.8|83205.5|83070.6|9
1620594850000|2021-05-09 21:14:10|83222.7|83086.7|83208.2|83072.2|83222.7|83086.7|83181.7|83045.7|6
1620594860000|2021-05-09 21:14:20|83222.5|83086.5|83207.5|83074.9|83222.5|83086.5|83202.6|83074.9|5
1620594870000|2021-05-09 21:14:30|83197.4|83080.9|83214.3|83078.3|83214.3|83082.3|83197.4|83074.3|7
1620594880000|2021-05-09 21:14:40|83195.6|83059.6|83205.5|83069.5|83205.5|83069.5|83195.6|83059.6|3
1620594890000|2021-05-09 21:14:50|83200.7|83064.7|83200.7|83064.7|83200.7|83064.7|83200.7|83064.7|1
1620594900000|2021-05-09 21:15:00|83198.7|83078.4|83202.7|83074.8|83209.1|83078.4|83197.1|83065.9|14
1620594910000|2021-05-09 21:15:10|83204|83068|83204|83068|83204|83068|83204|83068|1
1620594920000|2021-05-09 21:15:20|83199.3|83078.3|83205.4|83069.4|83205.5|83078.3|83199.3|83067.4|5
1620594930000|2021-05-09 21:15:30|83207.5|83071.5|83206.9|83070.9|83207.5|83071.5|83206.9|83070.9|2
1620594940000|2021-05-09 21:15:40|83176.4|83040.4|83205.9|83069.9|83205.9|83069.9|83176.4|83040.4|4
1620594950000|2021-05-09 21:15:50|83205.4|83070.5|83205.9|83069.9|83205.9|83070.5|83202.7|83066.7|4
1620594960000|2021-05-09 21:16:00|83206.3|83070.3|83209.7|83073.7|83209.7|83073.7|83206.3|83070.3|6
1620594970000|2021-05-09 21:16:10|83198.2|83062.2|83202.7|83066.7|83203.3|83067.3|83198.2|83062.2|4
1620594980000|2021-05-09 21:16:20|83205.2|83069.2|83205.8|83069.8|83205.9|83070.2|83204.5|83069.1|6
1620594990000|2021-05-09 21:16:30|83205.5|83069.5|83204|83068|83205.5|83069.5|83202.9|83066.9|6
1620595000000|2021-05-09 21:16:40|83203.6|83067.6|83205.9|83069.9|83206.7|83070.7|83203.6|83067.6|4
1620595010000|2021-05-09 21:16:50|83205.2|83069.2|83203|83067|83205.2|83069.2|83202.5|83066.5|4
1620595020000|2021-05-09 21:17:00|83203.1|83067.1|83205.5|83069.5|83205.7|83069.7|83203.1|83067.1|4
1620595030000|2021-05-09 21:17:10|83195.2|83079.9|83195.2|83079.9|83195.2|83079.9|83195.2|83079.9|1
1620595040000|2021-05-09 21:17:20|83195.1|83079.8|83195.1|83079.8|83195.1|83079.8|83195.1|83079.8|1
1620595060000|2021-05-09 21:17:40|83239|83103|83239|83103|83239|83103|83239|83103|1
1620595070000|2021-05-09 21:17:50|83195.4|83080.1|83195.5|83080.2|83195.5|83080.2|83195.4|83080|3
1620595080000|2021-05-09 21:18:00|83195.6|83080.3|83197.7|83079.3|83197.7|83080.3|83195.6|83079.3|3
1620595090000|2021-05-09 21:18:10|83196.1|83080|83197.7|83079.3|83197.7|83080|83196.1|83079.3|2
1620595100000|2021-05-09 21:18:20|83196.1|83080|83196.1|83080|83196.1|83080|83196.1|83080|1
1620595110000|2021-05-09 21:18:30|83239|83103|83239|83103|83239|83103|83239|83103|1
1620595120000|2021-05-09 21:18:40|83195.6|83080.1|83195.6|83080.1|83195.6|83080.1|83195.6|83080.1|1
1620595130000|2021-05-09 21:18:50|83196|83079.9|83196|83079.9|83196|83079.9|83196|83079.9|1
1620595140000|2021-05-09 21:19:00|83195.6|83080.1|83197.6|83079.2|83197.6|83080.1|83195.6|83079.2|2
1620595150000|2021-05-09 21:19:10|83203.6|83076.2|83203.6|83076.2|83203.6|83076.2|83203.6|83076.2|1
1620595160000|2021-05-09 21:19:20|83197.6|83079.2|83197.6|83079.2|83197.6|83079.2|83197.6|83079.2|1
1620595170000|2021-05-09 21:19:30|83203.6|83076.2|83238|83102|83240|83104|83203.6|83076.2|4
1620595190000|2021-05-09 21:19:50|83239|83103|83239|83103|83239|83103|83239|83103|1
1620595200000|2021-05-09 21:20:00|83212|83076|83202.8|83066.8|83212|83076|83202.8|83066.8|2
1620595210000|2021-05-09 21:20:10|83212.9|83076.9|83209.9|83073.9|83212.9|83076.9|83207|83071|4
1620595220000|2021-05-09 21:20:20|83203.6|83073.1|83206.9|83070.9|83206.9|83073.2|83203.5|83069|9
1620595230000|2021-05-09 21:20:30|83206.7|83070.7|83206|83070|83206.7|83070.7|83206|83070|2
1620595240000|2021-05-09 21:20:40|83206.1|83070.1|83206.1|83070.1|83206.1|83070.1|83206.1|83070.1|1
1620595250000|2021-05-09 21:20:50|83196.3|83075.4|83203.9|83067.9|83204.3|83075.4|83196.3|83067.9|4
1620595260000|2021-05-09 21:21:00|83204.7|83068.7|83205.3|83069.3|83205.3|83073.6|83199.8|83064|7
1620595270000|2021-05-09 21:21:10|83207.1|83071.1|83205.1|83069.1|83207.1|83071.1|83204.2|83068.2|3
1620595280000|2021-05-09 21:21:20|83207.5|83071.5|83203.8|83067.8|83207.5|83071.5|83203.8|83067.8|2
1620595290000|2021-05-09 21:21:30|83206|83070|83206.4|83070.4|83206.4|83070.4|83203.8|83067.8|4
1620595300000|2021-05-09 21:21:40|83202.6|83066.6|83204.4|83068.4|83204.4|83068.4|83202.6|83066.6|2
1620595310000|2021-05-09 21:21:50|83206.4|83070.4|83204.4|83068.4|83206.4|83070.4|83202.3|83067.7|5
1620595320000|2021-05-09 21:22:00|83204.5|83068.5|83204.3|83068.3|83204.5|83068.5|83203.3|83068.3|3
1620595330000|2021-05-09 21:22:10|83204|83068|83204.3|83068.3|83204.3|83068.3|83204|83068|2
1620595340000|2021-05-09 21:22:20|83213.5|83077.5|83213.4|83077.4|83213.5|83077.5|83212.5|83076.5|3
1620595350000|2021-05-09 21:22:30|83210.8|83074.8|83207.5|83071.5|83211|83075|83207.5|83071.5|4
1620595360000|2021-05-09 21:22:40|83205.3|83069.3|83205.3|83069.3|83205.3|83069.3|83205.3|83069.3|1
1620595370000|2021-05-09 21:22:50|83201.1|83065.1|83201.9|83065.9|83203.7|83067.7|83201.1|83065.1|3
1620595380000|2021-05-09 21:23:00|83203.3|83067.3|83203.3|83067.3|83214.9|83078.9|83203.3|83067.3|3
1620595390000|2021-05-09 21:23:10|83216.3|83080.3|83204.1|83068.1|83216.3|83080.3|83204.1|83068.1|2
1620595400000|2021-05-09 21:23:20|83206.1|83070.1|83204.1|83068.1|83206.1|83070.1|83204.1|83068.1|2
1620595420000|2021-05-09 21:23:40|83204.5|83068.5|83201.1|83065.1|83204.5|83068.5|83201.1|83065.1|2
1620595500000|2021-05-09 21:25:00|83209.8|83073.8|83209.8|83073.8|83209.8|83073.8|83209.8|83073.8|1
1620595510000|2021-05-09 21:25:10|83211.6|83075.6|83193.1|83077.8|83211.6|83077.8|83193.1|83075.6|2
1620595540000|2021-05-09 21:25:40|83193.4|83078.1|83193.4|83078.1|83193.4|83078.1|83193.4|83078.1|1
1620595550000|2021-05-09 21:25:50|83192.1|83076.8|83192.1|83076.8|83192.1|83076.8|83192.1|83076.8|1
1620595580000|2021-05-09 21:26:20|83192.2|83076.9|83192.2|83076.9|83192.2|83076.9|83192.2|83076.9|1
1620595710000|2021-05-09 21:28:30|83194.3|83079|83194.3|83079|83194.3|83079|83194.3|83079|1
1620595720000|2021-05-09 21:28:40|83230|83094|83195.2|83078.9|83230|83094|83195.1|83078.8|5
1620595730000|2021-05-09 21:28:50|83195|83079.1|83232|83096|83232|83096|83195|83079.1|3
1620595740000|2021-05-09 21:29:00|83194.5|83079.1|83234|83098|83234|83098|83194.5|83076.4|4
1620595750000|2021-05-09 21:29:10|83194.6|83079.3|83194.6|83079.3|83194.6|83079.3|83194.6|83079.3|1
1620595760000|2021-05-09 21:29:20|83195.1|83079.8|83195.1|83079.8|83195.1|83079.8|83195.1|83079.8|1
1620595770000|2021-05-09 21:29:30|83207.4|83071.4|83207.4|83071.4|83207.4|83071.4|83207.4|83071.4|1
1620595800000|2021-05-09 21:30:00|83234|83098|83195.9|83080|83234|83098|83195.9|83080|2
1620595810000|2021-05-09 21:30:10|83196.9|83079.5|83196.9|83079.5|83196.9|83079.5|83196.9|83079.5|1
1620595820000|2021-05-09 21:30:20|83195.9|83080|83195.9|83080|83195.9|83080|83195.9|83080|1
1620595830000|2021-05-09 21:30:30|83196.9|83079.5|83197.9|83080.4|83206.2|83080.5|83195.5|83070.2|5
1620595860000|2021-05-09 21:31:00|83197.2|83081.3|83197.2|83081.3|83197.2|83081.5|83197|83081.3|3
1620595870000|2021-05-09 21:31:10|83196.7|83081.2|83196.9|83081|83196.9|83081.2|83196.7|83081|2
1620595880000|2021-05-09 21:31:20|83196.7|83081.4|83196.7|83081.4|83196.7|83081.4|83196.7|83081.4|1
1620595890000|2021-05-09 21:31:30|83201.3|83075.3|83201.3|83075.3|83201.3|83075.3|83201.3|83075.3|1
1620595900000|2021-05-09 21:31:40|83206.1|83073.2|83196.6|83081.3|83206.1|83081.3|83196.6|83073.2|2
1620595930000|2021-05-09 21:32:10|83196.2|83080.9|83196.2|83080.9|83196.2|83080.9|83196.2|83080.9|1
1620595940000|2021-05-09 21:32:20|83206.1|83074|83206.1|83074|83206.1|83074|83206.1|83074|1
1620595950000|2021-05-09 21:32:30|83215.7|83079.7|83215.7|83079.7|83215.7|83079.7|83215.7|83079.7|1
1620596040000|2021-05-09 21:34:00|83196.1|83080.8|83196.1|83080.8|83196.1|83080.8|83196.1|83080.8|1
1620596060000|2021-05-09 21:34:20|83205.8|83069.8|83214.8|83078.8|83217.3|83081.3|83205.8|83069.8|5
1620596070000|2021-05-09 21:34:30|83216.4|83080.4|83203.3|83067.3|83216.4|83080.4|83161.9|83025.9|4
1620596080000|2021-05-09 21:34:40|83210.5|83074.5|83215.2|83079.2|83215.2|83079.2|83210.2|83074.2|6
1620596090000|2021-05-09 21:34:50|83152.9|83016.9|83191.2|83055.2|83192.5|83056.5|83152.9|83016.9|4
1620596100000|2021-05-09 21:35:00|83203.2|83067.2|83203|83067|83203.2|83067.2|83203|83067|4
1620596110000|2021-05-09 21:35:10|83208|83072|83210.9|83074.9|83210.9|83074.9|83205.5|83069.5|5
1620596120000|2021-05-09 21:35:20|83168|83032|83173.5|83037.5|83173.5|83037.5|83168|83032|3
1620596130000|2021-05-09 21:35:30|83189.9|83053.9|83191.9|83055.9|83192|83056|83189.9|83053.9|4
1620596140000|2021-05-09 21:35:40|83203.5|83067.5|83210.7|83074.7|83211.2|83075.2|83202.7|83066.7|9
1620596150000|2021-05-09 21:35:50|83212.8|83076.8|83173.4|83037.4|83212.8|83076.8|83173.4|83037.4|4
1620596160000|2021-05-09 21:36:00|83207.2|83071.2|83210.1|83074.1|83212.3|83076.3|83207.2|83071.2|8
1620596170000|2021-05-09 21:36:10|83213.2|83077.2|83209|83073|83213.2|83077.2|83209|83073|3
1620596180000|2021-05-09 21:36:20|83184.2|83048.2|83192.2|83056.2|83192.2|83056.2|83183.1|83047.1|5
1620596190000|2021-05-09 21:36:30|83202|83066|83207|83071|83207|83071|83201.6|83065.6|4
1620596200000|2021-05-09 21:36:40|83203.2|83067.2|83208.5|83072.5|83208.6|83072.6|83201.9|83065.9|5
1620596210000|2021-05-09 21:36:50|83204|83068|83204|83068|83204.1|83068.1|83204|83068|3
1620596220000|2021-05-09 21:37:00|83205.1|83069.1|83207.4|83071.4|83207.4|83071.4|83205.1|83069.1|3
1620596230000|2021-05-09 21:37:10|83206.7|83070.7|83204.8|83068.8|83206.7|83070.7|83204.8|83068.8|2
1620596240000|2021-05-09 21:37:20|83196.2|83060.2|83196.2|83060.2|83196.2|83060.2|83196.2|83060.2|1
1620596250000|2021-05-09 21:37:30|83196.9|83081.6|83196.9|83081.6|83196.9|83081.6|83196.9|83081.6|1
1620596270000|2021-05-09 21:37:50|83214.4|83078.4|83214.4|83078.4|83214.4|83078.4|83214.4|83078.4|1
1620596330000|2021-05-09 21:38:50|83213.6|83077.6|83213.6|83077.6|83213.6|83077.6|83213.6|83077.6|1
1620596340000|2021-05-09 21:39:00|83196.8|83081.5|83196.8|83081.5|83196.8|83081.5|83196.8|83081.5|1
1620596380000|2021-05-09 21:39:40|83196.2|83080.9|83196.2|83080.9|83196.2|83080.9|83196.2|83080.9|1
1620596410000|2021-05-09 21:40:10|83196|83080.7|83207.2|83071.2|83207.2|83080.7|83196|83071.2|2
1620596420000|2021-05-09 21:40:20|83213.5|83077.5|83213.5|83077.5|83213.5|83077.5|83213.5|83077.5|1
1620596460000|2021-05-09 21:41:00|83228.1|83092.1|83218.1|83082.1|83228.1|83092.1|83218.1|83082.1|3
1620596470000|2021-05-09 21:41:10|83214.9|83078.9|83214.9|83078.9|83214.9|83078.9|83214.9|83078.9|1
1620596480000|2021-05-09 21:41:20|83221.3|83085.3|83198.8|83079.7|83221.3|83085.3|83198.1|83079.7|4
1620596490000|2021-05-09 21:41:30|83201.5|83077.3|83207.4|83071.4|83207.4|83077.3|83201.5|83071.4|3
1620596500000|2021-05-09 21:41:40|83206|83070|83198.1|83080.1|83209.2|83080.1|83198.1|83070|5
1620596510000|2021-05-09 21:41:50|83199|83078.9|83201.6|83077.9|83201.7|83078.9|83199|83077.9|3
1620596520000|2021-05-09 21:42:00|83198|83080.5|83198.2|83080.2|83198.2|83081.1|83197.1|83080.2|3
1620596530000|2021-05-09 21:42:10|83197.9|83080.6|83196.6|83081.2|83197.9|83081.3|83196.6|83080.6|4
1620596540000|2021-05-09 21:42:20|83196.8|83081|83196.8|83081|83196.8|83081|83196.8|83081|1
1620596550000|2021-05-09 21:42:30|83201.2|83075|83200.9|83075.2|83201.2|83075.2|83200.9|83075|2
1620596560000|2021-05-09 21:42:40|83197.7|83079.5|83196.9|83080.9|83197.7|83080.9|83196.9|83079.5|2
1620596570000|2021-05-09 21:42:50|83197.8|83079.6|83197.8|83079.6|83197.8|83079.6|83197.8|83079.6|1
1620596580000|2021-05-09 21:43:00|83196.6|83081.1|83201.5|83077.9|83201.5|83081.1|83196.6|83077.9|3
1620596590000|2021-05-09 21:43:10|83201.7|83078.1|83201.5|83077.9|83201.7|83078.1|83201.5|83077.9|2
1620596600000|2021-05-09 21:43:20|83215.1|83079.1|83215.1|83079.1|83215.1|83079.1|83215.1|83079.1|1
1620596640000|2021-05-09 21:44:00|83196.6|83081.3|83196.6|83081.3|83196.6|83081.3|83196.6|83081.3|1
1620596660000|2021-05-09 21:44:20|83215|83079|83215|83079|83215|83079|83215|83079|1
1620596700000|2021-05-09 21:45:00|83196.5|83081.2|83196.5|83081.2|83196.5|83081.2|83196.5|83081.2|1
1620596710000|2021-05-09 21:45:10|83214.9|83078.9|83214.9|83078.9|83214.9|83078.9|83214.9|83078.9|1
1620596720000|2021-05-09 21:45:20|83225.9|83089.9|83225.5|83089.5|83228.5|83092.5|83225.5|83089.5|3
1620596730000|2021-05-09 21:45:30|83223|83092|83223|83092|83223|83092|83223|83092|1
1620596750000|2021-05-09 21:45:50|83213|83102|83213|83102|83213|83102|83213|83102|1
1620596760000|2021-05-09 21:46:00|83194.8|83083.8|83197|83086|83197|83090.1|83191|83083.8|5
1620596770000|2021-05-09 21:46:10|83202.2|83091.2|83197.8|83086.8|83202.2|83091.2|83197.8|83086.8|4
1620596780000|2021-05-09 21:46:20|83198.1|83087.1|83202.4|83091.4|83214.3|83103.3|83197.8|83086.8|8
1620596790000|2021-05-09 21:46:30|83191.9|83089.1|83198.3|83087.3|83199|83089.8|83191.2|83085.2|6
1620596800000|2021-05-09 21:46:40|83202.4|83091.4|83192|83089.2|83202.4|83091.4|83189.7|83089.2|8
1620596810000|2021-05-09 21:46:50|83196.8|83085.8|83198.3|83087.3|83198.6|83087.6|83196.7|83085.7|8
1620596820000|2021-05-09 21:47:00|83200.7|83089.7|83202.5|83091.5|83207.1|83096.1|83200.6|83089.6|7
1620596830000|2021-05-09 21:47:10|83200.6|83089.6|83196.9|83085.9|83200.6|83090.5|83191|83085.8|6
1620596840000|2021-05-09 21:47:20|83196.7|83085.7|83198.7|83087.7|83198.7|83087.7|83196.7|83085.7|6
1620596850000|2021-05-09 21:47:30|83198.3|83087.3|83198.3|83087.3|83198.7|83087.7|83198.3|83087.3|7
1620596860000|2021-05-09 21:47:40|83204.6|83093.6|83203.4|83092.4|83204.6|83093.6|83202.4|83091.4|4
1620596870000|2021-05-09 21:47:50|83191.2|83089.8|83191.8|83089.2|83191.8|83089.8|83191.1|83089.2|4
1620596880000|2021-05-09 21:48:00|83196.8|83085.8|83196.7|83085.7|83196.8|83085.8|83196.7|83085.7|2
1620596890000|2021-05-09 21:48:10|83194.3|83086.9|83196.8|83085.8|83196.8|83086.9|83194.2|83085.8|3
1620596900000|2021-05-09 21:48:20|83198.8|83087.8|83198.4|83087.4|83198.8|83087.8|83198.4|83087.4|2
1620596910000|2021-05-09 21:48:30|83200.8|83089.8|83198.7|83087.7|83200.8|83089.8|83198.7|83087.7|2
1620596920000|2021-05-09 21:48:40|83204.1|83093.1|83202.8|83091.8|83204.6|83093.6|83202.8|83091.8|6
1620596930000|2021-05-09 21:48:50|83200.8|83089.8|83202.8|83091.8|83208.1|83097.1|83200.8|83089.8|5
1620596970000|2021-05-09 21:49:30|83187.8|83092.5|83187.8|83092.5|83187.8|83092.5|83187.8|83092.5|1
1620597040000|2021-05-09 21:50:40|83206|83095|83201.9|83090.9|83206|83095|83201.9|83090.9|2
1620597050000|2021-05-09 21:50:50|83199.6|83088.6|83201.9|83090.9|83209.2|83098.2|83199.6|83088.6|4
1620597060000|2021-05-09 21:51:00|83199.5|83088.5|83199.5|83088.5|83199.5|83088.5|83199.5|83088.5|1
1620597070000|2021-05-09 21:51:10|83204.8|83093.8|83201.3|83090.3|83204.8|83093.8|83201.3|83090.3|3
1620597090000|2021-05-09 21:51:30|83199.2|83088.2|83204.7|83093.7|83206.5|83095.5|83199.2|83088.2|3
1620597100000|2021-05-09 21:51:40|83206.5|83095.5|83205|83094|83210.1|83099.1|83204.7|83093.7|6
1620597110000|2021-05-09 21:51:50|83206.8|83095.8|83205|83094|83206.8|83095.8|83205|83094|2
1620597120000|2021-05-09 21:52:00|83188.8|83091.3|83191.4|83088.8|83192.2|83091.3|83188.8|83088.3|3
1620597130000|2021-05-09 21:52:10|83185.4|83088.2|83187.3|83085.2|83187.3|83088.2|83184.7|83085.2|3
1620597140000|2021-05-09 21:52:20|83185.6|83088.6|83185.2|83088.2|83185.6|83088.6|83185.2|83088.2|2
1620597150000|2021-05-09 21:52:30|83184.5|83088.8|83185.6|83088.6|83187.9|83088.8|83184.5|83085.8|3
1620597160000|2021-05-09 21:52:40|83188.3|83086.2|83192.6|83083.4|83192.7|83086.2|83188.3|83083.4|5
1620597180000|2021-05-09 21:53:00|83185.5|83088|83191.9|83082.6|83192|83088|83185.5|83082.6|9
1620597190000|2021-05-09 21:53:10|83192|83082.8|83191.8|83082.6|83192|83082.8|83191.8|83082.6|5
1620597200000|2021-05-09 21:53:20|83195.4|83084.4|83195.1|83084.1|83195.4|83084.4|83195.1|83084.1|2
1620597210000|2021-05-09 21:53:30|83194.9|83083.9|83194.9|83083.9|83195.4|83084.4|83194.9|83083.9|5
1620597220000|2021-05-09 21:53:40|83195.4|83084.4|83194.9|83083.9|83195.4|83084.4|83194.9|83083.9|2
1620597260000|2021-05-09 21:54:20|83202|83091|83202|83091|83202|83091|83202|83091|1
1620597300000|2021-05-09 21:55:00|83183.8|83088.5|83183.9|83088.6|83183.9|83088.6|83183.8|83088.5|2
1620597320000|2021-05-09 21:55:20|83201.1|83090.1|83201.1|83090.1|83201.1|83090.1|83201.1|83090.1|1
1620597330000|2021-05-09 21:55:30|83198.1|83087.1|83215|83104|83218.1|83107.1|83198.1|83087.1|4
1620597340000|2021-05-09 21:55:40|83213.9|83102.9|83200|83089|83223.6|83112.6|83188|83080.5|18
1620597350000|2021-05-09 21:55:50|83207.5|83096.5|83197.9|83086.9|83209|83098|83197.9|83086.9|4
1620597360000|2021-05-09 21:56:00|83183.9|83088.2|83182.6|83084.8|83206.8|83095.8|83182.6|83081.9|6
1620597370000|2021-05-09 21:56:10|83181.6|83083.8|83187.7|83076.7|83187.7|83083.8|83177.3|83073.8|9
1620597380000|2021-05-09 21:56:20|83188.1|83077.1|83188.9|83077.9|83188.9|83077.9|83183.3|83072.3|4
1620597390000|2021-05-09 21:56:30|83195.1|83084.1|83194.6|83083.6|83195.1|83084.1|83152.7|83041.7|6
1620597400000|2021-05-09 21:56:40|83188|83077|83196.2|83085.2|83196.4|83085.4|83188|83077|3
1620597410000|2021-05-09 21:56:50|83192|83081|83186.8|83075.8|83193.7|83082.7|83166.2|83055.2|13
1620597420000|2021-05-09 21:57:00|83185.4|83074.4|83183.8|83080.5|83185.4|83083|83179.5|83068.5|8
1620597430000|2021-05-09 21:57:10|83187.9|83076.9|83187.3|83076.3|83187.9|83078.2|83184.6|83073.6|5
1620597440000|2021-05-09 21:57:20|83185.8|83074.8|83180.1|83076.8|83185.8|83079|83177.7|83074.8|4
1620597450000|2021-05-09 21:57:30|83180.6|83074.7|83184.3|83073.3|83184.3|83074.7|83178.8|83067.8|6
1620597460000|2021-05-09 21:57:40|83183.4|83072.4|83183.9|83072.9|83183.9|83072.9|83183.4|83072.4|2
1620597470000|2021-05-09 21:57:50|83166.4|83055.4|83182.2|83071.2|83182.2|83071.2|83166.4|83055.4|4
1620597480000|2021-05-09 21:58:00|83184.2|83073.2|83183.9|83072.9|83184.2|83073.2|83183.9|83072.9|2
1620597490000|2021-05-09 21:58:10|83178.5|83067.5|83178.4|83067.4|83178.5|83067.5|83178|83067|4
1620597500000|2021-05-09 21:58:20|83183.3|83072.3|83184.5|83073.5|83184.5|83073.5|83183.3|83072.3|4
1620597510000|2021-05-09 21:58:30|83171.6|83060.6|83170.3|83059.3|83171.6|83060.6|83170.3|83059.3|2
1620597520000|2021-05-09 21:58:40|83168.6|83057.6|83186.1|83075.1|83186.3|83080.1|83168.6|83057.6|9
1620597530000|2021-05-09 21:58:50|83180.7|83069.7|83186.7|83075.7|83186.8|83075.8|83180.7|83069.7|8
1620597540000|2021-05-09 21:59:00|83186.5|83075.5|83183|83072|83187.2|83076.2|83183|83072|4
1620597550000|2021-05-09 21:59:10|83181.3|83070.3|83166.4|83055.4|83198.8|83087.8|83166.4|83055.4|5
1620597560000|2021-05-09 21:59:20|83183.7|83072.7|83186.9|83075.9|83189.5|83078.5|83179.7|83068.7|8
1620597570000|2021-05-09 21:59:30|83190|83079|83185.2|83074.2|83192.6|83081.6|83185.2|83074.2|10
1620597580000|2021-05-09 21:59:40|83189.1|83078.1|83184.5|83073.5|83192.6|83081.6|83184.5|83073.5|6
1620597590000|2021-05-09 21:59:50|83191.7|83080.7|83194|83083|83196.5|83085.5|83190.7|83079.7|12
1620597600000|2021-05-09 22:00:00|83165|83054|83193.1|83082.1|83218.3|83107.3|83165|83054|47
1620597610000|2021-05-09 22:00:10|83193.6|83082.6|83195.2|83084.2|83201.8|83090.8|83189.9|83078.9|49
1620597620000|2021-05-09 22:00:20|83199.5|83088.5|83186.7|83075.7|83199.8|83088.8|83185.1|83074.1|55
1620597630000|2021-05-09 22:00:30|83173.4|83062.4|83186.2|83075.2|83191.6|83080.6|83173|83062|50
1620597640000|2021-05-09 22:00:40|83186.3|83075.3|83180.1|83069.1|83186.3|83075.3|83168.8|83057.8|59
1620597650000|2021-05-09 22:00:50|83166.5|83055.5|83159.8|83048.8|83166.5|83055.5|83145.2|83034.2|63
1620597660000|2021-05-09 22:01:00|83163.6|83052.6|83147.8|83036.8|83167|83056|83138.1|83027.1|59
1620597670000|2021-05-09 22:01:10|83148.1|83037.1|83143.7|83032.7|83152|83041|83143|83032|40
1620597680000|2021-05-09 22:01:20|83143.9|83032.9|83139.2|83028.2|83161.2|83050.2|83135.9|83024.9|55
1620597690000|2021-05-09 22:01:30|83137.2|83026.2|83146.3|83035.3|83147.7|83036.7|83137.2|83026.2|36
1620597700000|2021-05-09 22:01:40|83146.5|83035.5|83133.8|83022.8|83148.9|83037.9|83131.2|83020.2|64
1620597710000|2021-05-09 22:01:50|83133.9|83022.9|83135.1|83024.1|83136.9|83025.9|83131.9|83020.9|41
1620597720000|2021-05-09 22:02:00|83135.8|83024.8|83141.1|83030.1|83152.6|83041.6|83135.4|83024.4|55
1620597730000|2021-05-09 22:02:10|83142.8|83031.8|83141.6|83030.6|83153|83042|83128.8|83017.8|68
1620597740000|2021-05-09 22:02:20|83139.6|83028.6|83139.1|83028.1|83151.7|83040.7|83131.1|83020.1|55
1620597750000|2021-05-09 22:02:30|83140.4|83029.4|83139.5|83028.5|83151.1|83040.1|83139.5|83028.5|53
1620597760000|2021-05-09 22:02:40|83139.4|83028.4|83132.6|83021.6|83140.5|83029.5|83124.9|83013.9|45
1620597770000|2021-05-09 22:02:50|83132.1|83021.1|83130.7|83019.7|83134.4|83023.4|83129.1|83018.1|17
1620597780000|2021-05-09 22:03:00|83131.4|83020.4|83135.9|83024.9|83135.9|83024.9|83129.7|83018.7|26
1620597790000|2021-05-09 22:03:10|83134.6|83023.6|83137.7|83026.7|83137.7|83026.7|83130.3|83019.3|36
1620597800000|2021-05-09 22:03:20|83136.4|83025.4|83147.7|83036.7|83148.7|83037.7|83134.2|83023.2|65
1620597810000|2021-05-09 22:03:30|83147.5|83036.5|83135.5|83024.5|83147.5|83036.5|83130.4|83019.4|41
1620597820000|2021-05-09 22:03:40|83134.7|83023.7|83141.4|83030.4|83148.8|83037.8|83129.3|83018.3|52
1620597830000|2021-05-09 22:03:50|83141.3|83030.3|83135.5|83024.5|83151.9|83040.9|83134.5|83023.5|65
1620597840000|2021-05-09 22:04:00|83135.4|83024.4|83140.4|83029.4|83150.6|83039.6|83127.5|83016.5|65
1620597850000|2021-05-09 22:04:10|83139.6|83028.6|83133.2|83022.2|83141.9|83030.9|83130.6|83019.6|62
1620597860000|2021-05-09 22:04:20|83132.9|83021.9|83130.9|83019.9|83140.4|83029.4|83130.9|83019.9|61
1620597870000|2021-05-09 22:04:30|83130.7|83019.7|83131.1|83020.1|83137.2|83026.2|83127.7|83016.7|51
1620597880000|2021-05-09 22:04:40|83130.7|83019.7|83132.3|83021.3|83135.9|83024.9|83129.9|83018.9|53
1620597890000|2021-05-09 22:04:50|83131.8|83020.8|83139.7|83028.7|83140.6|83029.6|83128.6|83017.6|53
1620597900000|2021-05-09 22:05:00|83141.4|83030.4|83132.6|83021.6|83144.9|83033.9|83131.1|83020.1|56
1620597910000|2021-05-09 22:05:10|83132.7|83021.7|83133.9|83022.9|83134.6|83023.6|83129.9|83018.9|19
1620597920000|2021-05-09 22:05:20|83135.8|83024.8|83141.7|83030.7|83145.7|83034.7|83133.9|83022.9|64
1620597930000|2021-05-09 22:05:30|83141.5|83030.5|83145.1|83034.1|83145.7|83034.7|83135.4|83024.4|68
1620597940000|2021-05-09 22:05:40|83141|83030|83136.7|83025.7|83142.1|83031.1|83135.9|83024.9|70
1620597950000|2021-05-09 22:05:50|83137.1|83026.1|83132.7|83021.7|83146.4|83035.4|83131.7|83020.7|46
1620597960000|2021-05-09 22:06:00|83133.3|83022.3|83135.7|83024.7|83137.3|83026.3|83132|83021|26
1620597970000|2021-05-09 22:06:10|83139.7|83028.7|83137|83026|83142.9|83031.9|83137|83026|46
1620597980000|2021-05-09 22:06:20|83138.5|83027.5|83129.7|83018.7|83142.1|83031.1|83129.7|83018.7|40
1620597990000|2021-05-09 22:06:30|83130.1|83019.1|83129.6|83018.6|83137.4|83026.4|83128.9|83017.9|48
1620598000000|2021-05-09 22:06:40|83130.8|83019.8|83133.1|83022.1|83135|83024|83128.1|83017.1|43
1620598010000|2021-05-09 22:06:50|83130.1|83019.1|83138.7|83027.7|83146.8|83035.8|83130.1|83019.1|62
1620598020000|2021-05-09 22:07:00|83138.9|83027.9|83134.6|83023.6|83146.5|83035.5|83129.3|83018.3|71
1620598030000|2021-05-09 22:07:10|83129.3|83018.3|83127.2|83016.2|83139.4|83028.4|83127.2|83016.2|40
1620598040000|2021-05-09 22:07:20|83127|83016|83130.6|83019.6|83133.8|83022.8|83127|83016|13
1620598050000|2021-05-09 22:07:30|83135.3|83024.3|83135.2|83024.2|83137.6|83026.6|83117.8|83006.8|28
1620598060000|2021-05-09 22:07:40|83133.2|83022.2|83130|83019|83133.2|83022.2|83125.1|83014.1|13
1620598070000|2021-05-09 22:07:50|83129.5|83018.5|83140.2|83029.2|83141.1|83030.1|83129.5|83018.5|35
1620598080000|2021-05-09 22:08:00|83136.9|83025.9|83139.9|83028.9|83140.7|83029.7|83136.4|83025.4|56
1620598090000|2021-05-09 22:08:10|83140|83029|83130.3|83019.3|83140|83029|83126.4|83015.4|29
1620598100000|2021-05-09 22:08:20|83139.4|83031.8|83135.6|83024.6|83141.3|83031.8|83135.6|83024.6|13
1620598110000|2021-05-09 22:08:30|83138.9|83027.9|83131.6|83020.6|83139.7|83028.7|83124.2|83013.2|14
1620598120000|2021-05-09 22:08:40|83131.9|83020.9|83138.5|83027.5|83139.4|83028.4|83131.3|83020.3|38
1620598130000|2021-05-09 22:08:50|83138.4|83027.4|83132.5|83021.5|83138.4|83027.4|83121.3|83010.3|20
1620598140000|2021-05-09 22:09:00|83133.7|83022.7|83137.2|83026.2|83138|83027|83132.7|83021.7|19
1620598150000|2021-05-09 22:09:10|83137.5|83026.5|83128.7|83017.7|83139.5|83028.5|83125.1|83014.1|43
1620598160000|2021-05-09 22:09:20|83128|83017|83135.8|83024.8|83136.5|83025.5|83127|83016|19
1620598170000|2021-05-09 22:09:30|83132.2|83021.2|83128|83017|83138.3|83027.3|83124.2|83013.2|10
1620598180000|2021-05-09 22:09:40|83126|83015|83134.7|83023.7|83138.1|83027.1|83126|83015|51
1620598190000|2021-05-09 22:09:50|83134.8|83023.8|83119|83025.3|83139.5|83028.5|83117.8|83006.8|30
1620598200000|2021-05-09 22:10:00|83128.1|83017.1|83128.3|83017.3|83129.6|83024.4|83121.6|83013.9|29
1620598210000|2021-05-09 22:10:10|83128.6|83017.6|83125.7|83014.7|83130.5|83019.5|83124.6|83013.6|23
1620598220000|2021-05-09 22:10:20|83126.5|83015.5|83123.5|83012.5|83127.4|83016.4|83112.4|83001.4|9
1620598230000|2021-05-09 22:10:30|83120.9|83009.9|83123.9|83012.9|83124|83013|83120.6|83009.6|11
1620598240000|2021-05-09 22:10:40|83121.8|83010.8|83130|83019|83130|83019|83121.8|83010.8|9
1620598250000|2021-05-09 22:10:50|83129.7|83018.7|83129.1|83018.1|83132.7|83021.7|83111.7|83000.7|39
1620598260000|2021-05-09 22:11:00|83130.6|83019.6|83122.6|83011.6|83132.5|83021.5|83121.4|83010.4|47
1620598270000|2021-05-09 22:11:10|83124.2|83013.2|83125.3|83014.3|83130.2|83019.2|83122.4|83011.4|38
1620598280000|2021-05-09 22:11:20|83125.2|83014.2|83133.9|83022.9|83135.8|83024.8|83115.5|83004.5|26
1620598290000|2021-05-09 22:11:30|83134.2|83023.2|83132.5|83021.5|83135.9|83024.9|83131.7|83020.7|22
1620598300000|2021-05-09 22:11:40|83133.4|83022.4|83132.4|83021.4|83134.1|83023.1|83116.2|83005.2|18
1620598310000|2021-05-09 22:11:50|83133.7|83022.7|83132|83021|83134.8|83023.8|83130.9|83019.9|11
1620598320000|2021-05-09 22:12:00|83131.6|83020.6|83130.6|83019.6|83134.1|83023.1|83129.6|83018.6|24
1620598330000|2021-05-09 22:12:10|83131.3|83020.3|83128.4|83017.4|83131.4|83020.4|83118.8|83007.8|26
1620598340000|2021-05-09 22:12:20|83129.6|83018.6|83129.6|83018.6|83133.2|83022.2|83126.5|83015.5|38
1620598350000|2021-05-09 22:12:30|83130.9|83019.9|83125.8|83014.8|83130.9|83019.9|83119.4|83008.4|44
1620598360000|2021-05-09 22:12:40|83124.8|83013.8|83121|83010|83126.4|83015.4|83115.6|83004.6|58
1620598370000|2021-05-09 22:12:50|83120.6|83009.6|83117.4|83006.4|83125.4|83014.4|83116.7|83005.7|53
1620598380000|2021-05-09 22:13:00|83118.6|83007.6|83110.9|82999.9|83119.2|83008.2|83107.6|82996.6|16
1620598390000|2021-05-09 22:13:10|83112.4|83001.4|83118.1|83007.1|83120.3|83009.3|83112|83001|42
1620598400000|2021-05-09 22:13:20|83117.9|83006.9|83118.6|83007.6|83119.9|83008.9|83106.2|82995.2|49
1620598410000|2021-05-09 22:13:30|83119|83008|83115.8|83004.8|83120|83009|83115.8|83004.8|13
1620598420000|2021-05-09 22:13:40|83117.6|83006.6|83119.5|83008.5|83121.8|83010.8|83117.6|83006.6|18
1620598430000|2021-05-09 22:13:50|83119.8|83008.8|83111.7|83000.7|83119.8|83008.8|83105.4|82994.4|34
1620598440000|2021-05-09 22:14:00|83114.4|83003.4|83111.5|83000.5|83116.6|83005.6|83110.4|82999.4|64
1620598450000|2021-05-09 22:14:10|83115.1|83004.1|83111.7|83000.7|83119.7|83008.7|83106.4|82995.4|57
1620598460000|2021-05-09 22:14:20|83114.8|83003.8|83118.6|83007.6|83118.6|83007.6|83110.9|82999.9|41
1620598470000|2021-05-09 22:14:30|83118.7|83007.7|83116|83005|83118.7|83007.7|83103|82992|27
1620598480000|2021-05-09 22:14:40|83116.3|83005.3|83112.7|83001.7|83116.3|83005.3|83111.8|83000.8|9
1620598490000|2021-05-09 22:14:50|83114|83003|83109.4|82998.4|83114|83003|83099|82988|24
1620598500000|2021-05-09 22:15:00|83109.3|82998.3|83127|83016|83127|83016|83109|82998|39
1620598510000|2021-05-09 22:15:10|83125.3|83014.3|83124.2|83013.2|83127.4|83016.5|83123.3|83012.3|14
1620598520000|2021-05-09 22:15:20|83124.5|83013.5|83118|83007|83126.3|83015.3|83112.7|83001.7|18
1620598530000|2021-05-09 22:15:30|83119.3|83008.3|83126.9|83015.9|83126.9|83015.9|83118.7|83007.7|12
1620598540000|2021-05-09 22:15:40|83127.9|83016.9|83125.7|83014.7|83128.2|83017.2|83124.6|83013.6|16
1620598550000|2021-05-09 22:15:50|83126.1|83015.1|83128.6|83017.6|83128.6|83017.6|83123.4|83012.4|24
1620598560000|2021-05-09 22:16:00|83130.5|83019.5|83128.2|83017.2|83130.5|83019.5|83125|83014|28
1620598570000|2021-05-09 22:16:10|83128.3|83017.3|83115.9|83004.9|83128.3|83017.3|83115.2|83004.2|33
1620598580000|2021-05-09 22:16:20|83117.9|83006.9|83120.1|83009.1|83125.4|83014.4|83114.4|83003.4|36
1620598590000|2021-05-09 22:16:30|83124|83013|83120.3|83009.3|83124.6|83013.6|83120.3|83009.3|22
1620598600000|2021-05-09 22:16:40|83120.9|83009.9|83114.8|83003.8|83122.6|83011.6|83111.3|83000.3|22
1620598610000|2021-05-09 22:16:50|83121.9|83010.9|83122.3|83011.3|83125.6|83014.6|83118.6|83007.6|34
1620598620000|2021-05-09 22:17:00|83121.5|83010.5|83119.8|83008.8|83125.9|83014.9|83109.7|82998.7|21
1620598630000|2021-05-09 22:17:10|83119.9|83008.9|83120.8|83009.8|83123.1|83012.1|83119.7|83008.7|17
1620598640000|2021-05-09 22:17:20|83121.5|83010.5|83128.5|83017.5|83128.5|83017.5|83120.2|83009.2|14
1620598650000|2021-05-09 22:17:30|83133.7|83022.7|83131.6|83020.6|83136.8|83025.8|83128.3|83017.3|55
1620598660000|2021-05-09 22:17:40|83132.4|83021.4|83135.9|83024.9|83140.2|83029.2|83128.9|83017.9|52
1620598670000|2021-05-09 22:17:50|83135.5|83024.5|83129.3|83018.3|83138.4|83027.4|83126.9|83015.9|68
1620598680000|2021-05-09 22:18:00|83131.7|83020.7|83139.3|83028.3|83139.3|83028.3|83131.7|83020.7|55
1620598690000|2021-05-09 22:18:10|83136.1|83025.1|83135.2|83024.2|83139.8|83028.8|83132.9|83021.9|61
1620598700000|2021-05-09 22:18:20|83135.5|83024.5|83136.8|83025.8|83141|83030|83131.4|83020.4|23
1620598710000|2021-05-09 22:18:30|83136.6|83025.6|83134|83023|83140.9|83029.9|83133.2|83022.2|45
1620598720000|2021-05-09 22:18:40|83135.6|83024.6|83135.6|83024.6|83142.2|83031.2|83133|83022|54
1620598730000|2021-05-09 22:18:50|83122.9|83011.9|83127.6|83016.6|83135.6|83024.6|83122.9|83011.9|14
1620598740000|2021-05-09 22:19:00|83133.2|83022.2|83129.5|83018.5|83137.1|83026.1|83127|83016|29
1620598750000|2021-05-09 22:19:10|83124|83013|83137.4|83026.4|83139.9|83028.9|83124|83013|26
1620598760000|2021-05-09 22:19:20|83138.5|83027.5|83136.5|83025.5|83141.1|83030.1|83132.1|83021.1|64
1620598770000|2021-05-09 22:19:30|83136.6|83025.6|83141.3|83030.3|83142.7|83031.7|83134.2|83023.2|38
1620598780000|2021-05-09 22:19:40|83138.6|83027.6|83137.8|83026.8|83140.6|83029.6|83135.7|83024.7|13
1620598790000|2021-05-09 22:19:50|83138.3|83027.3|83133|83022|83138.3|83027.3|83133|83022|10
1620598800000|2021-05-09 22:20:00|83134.7|83023.7|83135.4|83024.4|83136.2|83025.2|83134.5|83023.5|14
1620598810000|2021-05-09 22:20:10|83136|83025|83136.6|83028.2|83137.7|83031.7|83134.9|83023.9|14
1620598820000|2021-05-09 22:20:20|83136.5|83025.5|83134.5|83023.5|83136.5|83025.5|83130.6|83019.6|38
1620598830000|2021-05-09 22:20:30|83134.7|83023.7|83130.5|83019.5|83138.6|83027.6|83130.5|83019.5|45
1620598840000|2021-05-09 22:20:40|83130.3|83019.3|83124.3|83013.3|83130.9|83019.9|83122.4|83011.4|40
1620598850000|2021-05-09 22:20:50|83124.4|83013.4|83125.2|83014.2|83125.3|83014.3|83123.9|83012.9|10
1620598860000|2021-05-09 22:21:00|83125.3|83014.3|83129.6|83018.6|83129.8|83018.8|83119.7|83008.7|23
1620598870000|2021-05-09 22:21:10|83133.3|83022.3|83132|83021|83135.4|83024.4|83125|83014|10
1620598880000|2021-05-09 22:21:20|83131.7|83020.7|83125.5|83014.5|83134.6|83023.6|83120|83009|36
1620598890000|2021-05-09 22:21:30|83125.6|83014.6|83124.7|83013.7|83131.5|83020.5|83124.7|83013.7|44
1620598900000|2021-05-09 22:21:40|83125.1|83014.1|83129.3|83018.3|83129.3|83018.3|83124.6|83013.6|29
1620598910000|2021-05-09 22:21:50|83128.2|83017.2|83120.7|83009.7|83129.7|83018.7|83118.5|83007.5|16
1620598920000|2021-05-09 22:22:00|83120.8|83009.8|83130.7|83019.7|83130.7|83020.3|83120.8|83009.8|27
1620598930000|2021-05-09 22:22:10|83126.5|83015.5|83120.9|83009.9|83130.7|83019.7|83115.9|83004.9|47
1620598940000|2021-05-09 22:22:20|83127.8|83016.8|83126.3|83015.3|83128.4|83017.4|83123.7|83012.7|13
1620598950000|2021-05-09 22:22:30|83127.1|83016.1|83117.1|83006.1|83127.8|83016.8|83108.7|82997.7|13
1620598960000|2021-05-09 22:22:40|83119.1|83008.1|83127.7|83016.7|83129.9|83018.9|83119.1|83008.1|24
1620598970000|2021-05-09 22:22:50|83128.6|83017.6|83130|83019|83130.5|83019.5|83125.9|83014.9|8
1620598980000|2021-05-09 22:23:00|83131.7|83020.7|83135.9|83024.9|83135.9|83028.5|83126.7|83015.7|19
1620598990000|2021-05-09 22:23:10|83136.2|83025.2|83130.4|83019.4|83138.6|83027.6|83128.1|83017.1|19
1620599000000|2021-05-09 22:23:20|83130.6|83019.6|83130|83019|83135.6|83024.6|83128.3|83017.3|23
1620599010000|2021-05-09 22:23:30|83131.6|83020.6|83134.4|83023.4|83137.8|83026.8|83131.6|83020.6|44
1620599020000|2021-05-09 22:23:40|83137.2|83026.2|83139.3|83028.3|83143.4|83033.5|83119.3|83008.3|34
1620599030000|2021-05-09 22:23:50|83140.9|83029.9|83140.3|83029.3|83142.6|83031.6|83138.2|83027.2|18
1620599040000|2021-05-09 22:24:00|83141.3|83030.3|83148.8|83037.8|83152.1|83041.1|83125.6|83014.6|63
1620599050000|2021-05-09 22:24:10|83149.4|83038.4|83140|83029|83152.4|83041.4|83138.4|83027.4|38
1620599060000|2021-05-09 22:24:20|83141.9|83030.9|83138.8|83027.8|83147.7|83036.7|83136.7|83025.7|33
1620599070000|2021-05-09 22:24:30|83137|83026|83147.8|83036.8|83150|83039|83137|83026|37
1620599080000|2021-05-09 22:24:40|83148.1|83037.1|83148.9|83037.9|83150.7|83039.7|83138.6|83027.6|32
1620599090000|2021-05-09 22:24:50|83151.4|83040.4|83148.6|83037.6|83153.4|83042.4|83139.1|83028.1|42
1620599100000|2021-05-09 22:25:00|83153.4|83042.4|83148.9|83037.9|83153.4|83042.4|83142.7|83031.7|28
1620599110000|2021-05-09 22:25:10|83155.8|83044.8|83151.8|83040.8|83155.8|83044.8|83145.8|83034.8|15
1620599120000|2021-05-09 22:25:20|83151.9|83040.9|83154.1|83043.1|83160.3|83049.3|83150.3|83039.3|49
1620599130000|2021-05-09 22:25:30|83153.4|83042.4|83161.7|83050.7|83162.1|83051.1|83152.2|83041.2|44
1620599140000|2021-05-09 22:25:40|83162.3|83051.3|83155.1|83044.1|83164|83053|83153.2|83042.2|24
1620599150000|2021-05-09 22:25:50|83155.8|83044.8|83160|83049|83160|83049|83154.9|83043.9|29
1620599160000|2021-05-09 22:26:00|83161.9|83050.9|83161.9|83050.9|83163.9|83052.9|83155.6|83044.6|33
1620599170000|2021-05-09 22:26:10|83166.6|83055.6|83160.4|83054.1|83167.9|83057.8|83157.7|83047.7|26
1620599180000|2021-05-09 22:26:20|83169.1|83058.1|83165.8|83058.1|83171.3|83065.1|83163.5|83055.9|18
1620599190000|2021-05-09 22:26:30|83169.2|83058.2|83160.1|83049.1|83170.4|83059.7|83154|83043|13
1620599200000|2021-05-09 22:26:40|83161.5|83050.5|83164.9|83056|83167.2|83057|83161.5|83050.5|21
1620599210000|2021-05-09 22:26:50|83166.1|83055.1|83158.9|83056|83170.7|83059.7|83150.1|83039.1|16
1620599220000|2021-05-09 22:27:00|83157.5|83056.8|83163.6|83052.6|83166.7|83056.8|83157.5|83048.7|15
1620599230000|2021-05-09 22:27:10|83170.3|83059.3|83169.3|83058.3|83171.8|83069.1|83161.2|83058.3|8
1620599240000|2021-05-09 22:27:20|83171.9|83060.9|83168.3|83066.3|83172.9|83069.2|83163.8|83059.6|8
1620599250000|2021-05-09 22:27:30|83173.4|83062.4|83158.3|83047.3|83173.4|83062.4|83155.4|83044.4|5
1620599260000|2021-05-09 22:27:40|83159.6|83048.6|83167.2|83056.2|83167.2|83056.2|83159.6|83048.6|6
1620599270000|2021-05-09 22:27:50|83170.9|83059.9|83155.7|83044.7|83171.7|83060.7|83151.2|83040.2|13
1620599280000|2021-05-09 22:28:00|83161|83050|83162.2|83051.2|83162.2|83051.2|83157.6|83046.6|5
1620599290000|2021-05-09 22:28:10|83165|83054|83169.8|83061.9|83171.1|83062|83165|83054|23
1620599300000|2021-05-09 22:28:20|83172.3|83061.3|83156.7|83045.7|83172.8|83062.6|83156.7|83045.7|10
1620599310000|2021-05-09 22:28:30|83158.3|83047.3|83157.5|83046.5|83161.6|83050.6|83152.4|83041.4|22
1620599320000|2021-05-09 22:28:40|83154.4|83043.4|83159.2|83048.2|83161|83053.1|83153.3|83043.4|11
1620599330000|2021-05-09 22:28:50|83147.4|83036.4|83155.5|83044.5|83155.6|83044.6|83147.4|83036.4|14
1620599340000|2021-05-09 22:29:00|83155.1|83044.1|83163.1|83052.1|83163.1|83052.1|83155.1|83044.1|18
1620599350000|2021-05-09 22:29:10|83162.4|83051.4|83158.3|83047.3|83163.5|83052.5|83154.2|83043.2|33
1620599360000|2021-05-09 22:29:20|83156.5|83045.5|83163.9|83052.9|83166.2|83055.2|83156.5|83045.5|21
1620599370000|2021-05-09 22:29:30|83163.8|83053.4|83160.6|83049.9|83163.8|83053.8|83152.3|83041.3|26
1620599380000|2021-05-09 22:29:40|83159.9|83050|83159.6|83048.6|83161.3|83050.3|83158.1|83047.1|20
1620599390000|2021-05-09 22:29:50|83160.5|83049.5|83167.2|83057|83170.8|83059.8|83159.5|83048.5|21
1620599400000|2021-05-09 22:30:00|83165.1|83054.1|83162.1|83051.1|83175.2|83064.2|83160.1|83049.1|47
1620599410000|2021-05-09 22:30:10|83163.1|83052.1|83160.9|83049.9|83168.3|83057.3|83159.3|83048.3|31
1620599420000|2021-05-09 22:30:20|83161.1|83050.1|83167|83056|83167|83056|83159.7|83048.7|27
1620599430000|2021-05-09 22:30:30|83166.3|83055.3|83161.7|83050.7|83171.6|83060.6|83158.4|83047.4|41
1620599440000|2021-05-09 22:30:40|83162|83054.6|83170.2|83060.1|83171.8|83061.8|83160.1|83049.1|33
1620599450000|2021-05-09 22:30:50|83169.6|83060|83161.3|83050.3|83172.7|83061.7|83154.4|83043.4|26
1620599460000|2021-05-09 22:31:00|83167.5|83056.9|83163.1|83052.1|83167.8|83058.3|83161.3|83050.3|32
1620599470000|2021-05-09 22:31:10|83163.5|83052.5|83167.3|83056.3|83167.5|83056.5|83162.6|83051.6|11
1620599480000|2021-05-09 22:31:20|83166.7|83055.7|83168.3|83058.4|83170|83059|83149.5|83038.5|19
1620599490000|2021-05-09 22:31:30|83166.1|83057.4|83167.9|83056.9|83174.4|83063.4|83163.3|83052.3|17
1620599500000|2021-05-09 22:31:40|83167.1|83056.1|83168.3|83060.6|83171.5|83060.7|83163.8|83052.8|16
1620599510000|2021-05-09 22:31:50|83170.5|83059.5|83172.8|83061.8|83173.9|83063.7|83167.6|83059.5|24
1620599520000|2021-05-09 22:32:00|83173.6|83062.6|83165.2|83054.2|83174.2|83064|83160.6|83049.6|25
1620599530000|2021-05-09 22:32:10|83165.4|83054.4|83168.4|83057.4|83169.6|83058.6|83164.9|83053.9|18
1620599540000|2021-05-09 22:32:20|83168.1|83057.1|83157.8|83046.8|83170.6|83059.6|83157.8|83046.8|17
1620599550000|2021-05-09 22:32:30|83159.3|83048.3|83171.2|83060.2|83171.2|83060.2|83158.8|83047.8|9
1620599560000|2021-05-09 22:32:40|83168.4|83057.4|83170.1|83059.1|83173|83062|83168.3|83057.4|32
1620599570000|2021-05-09 22:32:50|83170.3|83059.3|83154|83043|83172.1|83061.1|83154|83043|7
1620599580000|2021-05-09 22:33:00|83161.3|83050.3|83166.5|83055.5|83167.1|83056.1|83160.5|83049.5|25
1620599590000|2021-05-09 22:33:10|83165.3|83054.3|83169.7|83058.7|83169.7|83058.7|83164.4|83053.4|10
1620599600000|2021-05-09 22:33:20|83170.3|83059.3|83158.3|83047.3|83170.4|83059.4|83157.5|83046.5|15
1620599610000|2021-05-09 22:33:30|83163.5|83052.5|83169.4|83058.4|83173.6|83062.6|83163.5|83052.5|26
1620599620000|2021-05-09 22:33:40|83171.5|83060.5|83164.1|83053.1|83173.8|83062.8|83159.3|83048.3|14
1620599630000|2021-05-09 22:33:50|83164|83053|83165.3|83054.3|83166.5|83055.5|83160.2|83049.2|13
1620599640000|2021-05-09 22:34:00|83162.6|83051.6|83163.5|83052.5|83164.9|83053.9|83162.4|83051.4|21
1620599650000|2021-05-09 22:34:10|83163.3|83052.3|83160.5|83049.5|83165.7|83055.9|83157.2|83046.2|33
1620599660000|2021-05-09 22:34:20|83160.7|83049.7|83167|83056|83168.8|83062.1|83160.6|83049.6|16
1620599670000|2021-05-09 22:34:30|83166.4|83055.4|83173|83062|83173|83064.4|83154.6|83043.6|24
1620599680000|2021-05-09 22:34:40|83172|83061|83168|83058.3|83172|83061.5|83167|83056.7|16
1620599690000|2021-05-09 22:34:50|83168.7|83058.7|83162.7|83051.7|83168.8|83059.1|83159.8|83048.8|14
1620599700000|2021-05-09 22:35:00|83164.6|83053.6|83167.9|83061.7|83169.7|83061.7|83163.4|83052.4|20
1620599710000|2021-05-09 22:35:10|83167.1|83057.7|83167.7|83061.2|83169.6|83065.3|83161|83050|19
1620599720000|2021-05-09 22:35:20|83168.5|83057.5|83169.7|83061.1|83175.1|83066|83155.8|83044.8|65
1620599730000|2021-05-09 22:35:30|83171.9|83058.7|83170.4|83059.4|83173.4|83064.2|83168|83057.5|24
1620599740000|2021-05-09 22:35:40|83171.4|83060.4|83167.2|83056.2|83173.5|83062.5|83162.6|83051.6|30
1620599750000|2021-05-09 22:35:50|83167|83056|83167.6|83056.6|83169.6|83058.6|83166|83055|42
1620599760000|2021-05-09 22:36:00|83167.7|83056.7|83168.2|83057.2|83170.2|83059.2|83167.6|83056.6|20
1620599770000|2021-05-09 22:36:10|83168.1|83057.1|83160.6|83049.6|83169.3|83058.3|83154.2|83043.2|16
1620599780000|2021-05-09 22:36:20|83160.3|83049.3|83165.5|83054.5|83167.2|83056.2|83159.1|83048.1|26
1620599790000|2021-05-09 22:36:30|83166.9|83055.9|83167.1|83056.1|83171|83060|83166.9|83055.9|27
1620599800000|2021-05-09 22:36:40|83167.3|83056.3|83158.1|83047.1|83168.9|83057.9|83155.7|83044.7|50
1620599810000|2021-05-09 22:36:50|83160.3|83049.3|83162.2|83051.2|83164|83053|83158|83047|24
1620599820000|2021-05-09 22:37:00|83161.5|83050.5|83164.8|83058|83165.9|83058|83145.4|83034.4|12
1620599830000|2021-05-09 22:37:10|83158.7|83065.9|83164.6|83053.6|83166.4|83065.9|83158.7|83051.3|32
1620599840000|2021-05-09 22:37:20|83165.8|83054.8|83160.7|83049.7|83165.8|83054.8|83147.9|83036.9|32
1620599850000|2021-05-09 22:37:30|83159.6|83048.6|83166.2|83055.2|83172.9|83061.9|83157.4|83046.4|40
1620599860000|2021-05-09 22:37:40|83165.4|83054.4|83171.7|83060.7|83174.2|83063.2|83165.4|83054.4|25
1620599870000|2021-05-09 22:37:50|83170.6|83059.6|83160.5|83049.5|83172.4|83061.4|83158.2|83047.2|17
1620599880000|2021-05-09 22:38:00|83163|83052|83169.6|83058.6|83170|83059|83162.6|83051.6|24
1620599890000|2021-05-09 22:38:10|83166.9|83055.9|83155.7|83044.7|83167.9|83056.9|83152.5|83041.5|23
1620599900000|2021-05-09 22:38:20|83159|83048|83158.8|83047.8|83162.4|83051.4|83158.8|83047.8|19
1620599910000|2021-05-09 22:38:30|83161.4|83050.4|83160.8|83049.8|83161.5|83050.5|83159.7|83048.7|11
1620599920000|2021-05-09 22:38:40|83165.4|83054.4|83159.8|83048.8|83167.3|83056.3|83158.6|83047.6|23
1620599930000|2021-05-09 22:38:50|83160.5|83049.5|83167.2|83059|83171|83060|83159.3|83048.3|18
1620599940000|2021-05-09 22:39:00|83167|83063.3|83160.5|83049.5|83170.6|83063.3|83153.4|83042.4|36
1620599950000|2021-05-09 22:39:10|83157.6|83046.6|83165|83054|83170.1|83061.8|83157.6|83046.6|16
1620599960000|2021-05-09 22:39:20|83165.3|83061|83165.5|83054.5|83166.7|83061|83162.9|83052.5|26
1620599970000|2021-05-09 22:39:30|83165.9|83054.9|83152|83041|83166.4|83055.4|83152|83041|18
1620599980000|2021-05-09 22:39:40|83154.7|83043.7|83161|83058.6|83163.3|83058.6|83154.7|83043.7|19
1620599990000|2021-05-09 22:39:50|83160.1|83049.1|83160.3|83049.3|83165.7|83054.7|83160|83049|6
1620600000000|2021-05-09 22:40:00|83162.2|83051.2|83155.5|83045.8|83163|83052|83149.4|83038.4|30
1620600010000|2021-05-09 22:40:10|83159.9|83049.1|83157.9|83046.9|83162.3|83059.3|83153.4|83046.2|15
1620600020000|2021-05-09 22:40:20|83154.9|83050.5|83152|83041|83160.5|83050.5|83148.5|83037.5|15
1620600030000|2021-05-09 22:40:30|83153.6|83042.6|83156.9|83045.9|83158.8|83047.8|83153.2|83042.2|15
1620600040000|2021-05-09 22:40:40|83158|83047|83152.2|83041.2|83159.9|83048.9|83136.8|83025.8|11
1620600050000|2021-05-09 22:40:50|83152.5|83041.5|83147.5|83036.5|83160.6|83049.6|83147.5|83036.5|12
1620600060000|2021-05-09 22:41:00|83147.4|83055.3|83151.8|83048.8|83162.5|83055.3|83147.4|83047.4|20
1620600070000|2021-05-09 22:41:10|83153.9|83045.2|83151|83049.3|83156.6|83056.8|83149.4|83045.2|9
1620600080000|2021-05-09 22:41:20|83151.8|83045|83151.9|83045.1|83154.4|83047.1|83150.2|83039.2|20
1620600090000|2021-05-09 22:41:30|83154.2|83043.2|83154.7|83044.5|83154.7|83048.7|83148.1|83043.2|17
1620600100000|2021-05-09 22:41:40|83151.6|83048.8|83149.1|83045.6|83155.2|83056.9|83143.9|83036.9|23
1620600110000|2021-05-09 22:41:50|83148.6|83045.1|83151.5|83051.2|83156.8|83051.2|83144.5|83041.5|17
1620600120000|2021-05-09 22:42:00|83153.7|83047.7|83151.1|83048.7|83153.7|83055.2|83146.6|83046.2|10
1620600130000|2021-05-09 22:42:10|83152.5|83042.6|83152|83041|83152.5|83054.2|83144.6|83040.9|10
1620600140000|2021-05-09 22:42:20|83151.8|83040.8|83144.7|83052.1|83151.8|83052.1|83144.4|83040.8|7
1620600150000|2021-05-09 22:42:30|83146|83044.3|83152.1|83041.1|83152.1|83047.2|83144.4|83037.3|15
1620600160000|2021-05-09 22:42:40|83148.9|83048.9|83151.1|83040.1|83152.2|83051.2|83148.9|83039.9|6
1620600170000|2021-05-09 22:42:50|83156.4|83045.4|83154.2|83043.2|83156.8|83045.8|83152.4|83041.4|7
1620600180000|2021-05-09 22:43:00|83153|83042.7|83150.2|83042.9|83154.7|83046.8|83147.1|83041|24
1620600190000|2021-05-09 22:43:10|83153.1|83042.1|83149.4|83043.2|83153.1|83049.3|83148.4|83042.1|9
1620600200000|2021-05-09 22:43:20|83148.8|83040.1|83150.1|83040.6|83154.1|83060.8|83142.7|83037.7|27
1620600210000|2021-05-09 22:43:30|83148.4|83041.6|83152.6|83041.6|83152.6|83041.6|83146.9|83035.9|5
1620600220000|2021-05-09 22:43:40|83154.1|83043.1|83150.8|83039.8|83154.1|83043.7|83147.6|83038.2|16
1620600230000|2021-05-09 22:43:50|83152.8|83041.8|83150.1|83039.1|83152.8|83041.8|83143.1|83032.1|14
1620600240000|2021-05-09 22:44:00|83152.4|83041.4|83152|83041|83154.5|83048.1|83150.4|83040.3|10
1620600250000|2021-05-09 22:44:10|83150.3|83039.3|83151.8|83044.3|83153.4|83044.3|83149.4|83038.4|14
1620600260000|2021-05-09 22:44:20|83155.3|83043.3|83146.7|83047.1|83158.7|83050.4|83145.6|83041.7|29
1620600270000|2021-05-09 22:44:30|83144.4|83053.5|83152.7|83041.7|83156.7|83055.4|83144.4|83041.7|21
1620600280000|2021-05-09 22:44:40|83155.7|83044.7|83153.7|83045|83157.4|83049.5|83147.3|83040|22
1620600290000|2021-05-09 22:44:50|83155.6|83044.6|83153.6|83048.9|83156|83050.4|83151.9|83042.6|14
1620600300000|2021-05-09 22:45:00|83155.5|83045|83156.2|83045.2|83157|83054|83149.9|83045|20
1620600310000|2021-05-09 22:45:10|83151.9|83040.9|83163|83052|83166.9|83055.9|83138.6|83036.4|44
1620600320000|2021-05-09 22:45:20|83158|83047|83157.9|83046.9|83162.6|83052.4|83144.5|83044.6|79
1620600330000|2021-05-09 22:45:30|83158.8|83049.3|83156.5|83050.2|83161.5|83053.7|83133.5|83038.9|78
1620600340000|2021-05-09 22:45:40|83150.5|83047.2|83158.7|83047.7|83174|83063|83132.1|83039|78
1620600350000|2021-05-09 22:45:50|83160.8|83049.8|83160.2|83049.2|83174.6|83063.6|83145.3|83040.3|79
1620600360000|2021-05-09 22:46:00|83159.3|83048.3|83165.1|83054.1|83172.1|83061.1|83140.5|83038|78
1620600370000|2021-05-09 22:46:10|83168|83057|83163.7|83052.7|83168|83057|83144.9|83041.6|77
1620600380000|2021-05-09 22:46:20|83160.4|83049.4|83158.2|83048.5|83172.3|83061.3|83142.7|83041.5|79
1620600390000|2021-05-09 22:46:30|83160|83049.3|83156.9|83045.9|83167.2|83056.2|83142.6|83041.2|78
1620600400000|2021-05-09 22:46:40|83155|83044|83170.5|83059.5|83173.8|83062.8|83147.3|83042.6|79
1620600410000|2021-05-09 22:46:50|83169.8|83058.8|83169.8|83058.8|83177.4|83066.4|83147|83046.4|78
1620600420000|2021-05-09 22:47:00|83166.7|83055.7|83157.8|83051.1|83173.7|83067.5|83149.4|83045.4|78
1620600430000|2021-05-09 22:47:10|83163.7|83052.7|83150.1|83048.6|83174.7|83063.7|83148.9|83045.3|78
1620600440000|2021-05-09 22:47:20|83147.9|83045.1|83158.7|83047.7|83178|83067|83145.8|83042.9|77
1620600450000|2021-05-09 22:47:30|83163.3|83054.4|83164.9|83053.9|83177.6|83066.6|83152.4|83045.2|78
1620600460000|2021-05-09 22:47:40|83165.4|83054.4|83156|83045|83177|83066|83148.4|83039.8|79
1620600470000|2021-05-09 22:47:50|83156.8|83045.8|83160.2|83049.2|83177.3|83066.3|83148.2|83043.6|78
1620600480000|2021-05-09 22:48:00|83157.8|83046.8|83172.4|83061.4|83184|83073|83147.4|83044.4|79
1620600490000|2021-05-09 22:48:10|83168.8|83057.8|83166.3|83055.3|83176.6|83065.6|83154.9|83049.2|78
1620600500000|2021-05-09 22:48:20|83166.7|83055.7|83170.4|83059.4|83175.2|83064.2|83150.8|83046.7|79
1620600510000|2021-05-09 22:48:30|83165.7|83054.7|83180.1|83069.1|83180.1|83069.1|83144.7|83040.3|79
1620600520000|2021-05-09 22:48:40|83173|83070.6|83157.6|83047.3|83173|83070.6|83148.4|83045.5|75
1620600530000|2021-05-09 22:48:50|83153.3|83049.3|83151.2|83045|83168.3|83057.3|83142.8|83040.2|79
1620600540000|2021-05-09 22:49:00|83149.4|83047.5|83144.4|83042|83169.2|83058.2|83137.3|83039.6|76
1620600550000|2021-05-09 22:49:10|83144.6|83044.2|83148.2|83046.7|83172.3|83061.3|83144.6|83039.2|80
1620600560000|2021-05-09 22:49:20|83147|83048.5|83161|83050|83173.5|83062.5|83144|83041.8|79
1620600570000|2021-05-09 22:49:30|83157.7|83046.7|83155.6|83044.6|83170.4|83059.4|83146.2|83039.5|79
1620600580000|2021-05-09 22:49:40|83155|83044|83143.6|83041.4|83176.4|83065.4|83143.6|83039.7|80
1620600590000|2021-05-09 22:49:50|83147.5|83036.5|83160|83049|83172.7|83061.7|83141|83036.5|79
1620600600000|2021-05-09 22:50:00|83160.9|83049.9|83148.6|83046.6|83177.4|83066.4|83145.6|83038.8|80
1620600610000|2021-05-09 22:50:10|83147.8|83042.4|83161.2|83050.2|83169.9|83058.9|83145.6|83037.5|79
1620600620000|2021-05-09 22:50:20|83160.8|83049.8|83159|83048|83163.5|83054.6|83145.6|83041|79
1620600630000|2021-05-09 22:50:30|83147.3|83048.3|83154.4|83044.4|83171.9|83060.9|83147.2|83040|77
1620600640000|2021-05-09 22:50:40|83155.5|83044.5|83164.3|83053.3|83182.1|83071.1|83145.9|83042|78
1620600650000|2021-05-09 22:50:50|83163.4|83052.4|83161.7|83050.7|83175.2|83064.2|83147.9|83042|76
1620600660000|2021-05-09 22:51:00|83173.8|83062.8|83153.8|83045.6|83173.8|83062.8|83148.1|83040.1|76
1620600670000|2021-05-09 22:51:10|83161.3|83050.3|83164.2|83053.2|83180|83070.3|83141.6|83034.2|78
1620600680000|2021-05-09 22:51:20|83169|83058|83166.5|83055.5|83176|83065|83146|83041.2|79
1620600690000|2021-05-09 22:51:30|83165.4|83054.4|83151.9|83044|83173.9|83062.9|83145.8|83040.9|79
1620600700000|2021-05-09 22:51:40|83159.1|83048.1|83162|83051|83179.7|83068.7|83146.2|83043.2|78
1620600710000|2021-05-09 22:51:50|83161.1|83052.3|83148.7|83037.7|83170.3|83059.3|83138.2|83037.7|79
1620600720000|2021-05-09 22:52:00|83156.6|83045.6|83155.1|83044.1|83167.2|83056.2|83144.7|83037.3|78
1620600730000|2021-05-09 22:52:10|83160.3|83049.3|83158.9|83050|83166.4|83055.4|83135.7|83037|80
1620600740000|2021-05-09 22:52:20|83151.3|83047.3|83157.2|83046.2|83177.2|83066.2|83141.5|83040.1|79
1620600750000|2021-05-09 22:52:30|83155.8|83045.9|83157.8|83046.8|83177|83066|83146.3|83041|79
1620600760000|2021-05-09 22:52:40|83158.4|83047.4|83155.7|83044.7|83164.9|83053.9|83140.1|83036.7|80
1620600770000|2021-05-09 22:52:50|83158.5|83047.5|83150.4|83039.4|83173.4|83062.4|83140.5|83037.7|79
1620600780000|2021-05-09 22:53:00|83146.3|83035.3|83158.1|83047.1|83169.6|83058.6|83136.8|83035.3|79
1620600790000|2021-05-09 22:53:10|83161.8|83050.8|83161.1|83050.1|83174.6|83063.6|83139.1|83033.7|78
1620600800000|2021-05-09 22:53:20|83160.2|83049.2|83158.9|83047.9|83176|83065|83147|83039.2|79
1620600810000|2021-05-09 22:53:30|83161.9|83050.9|83169.2|83058.2|83179.3|83068.3|83143.2|83038.5|80
1620600820000|2021-05-09 22:53:40|83168.8|83057.8|83159.7|83049.2|83172|83061.8|83146.4|83043.1|77
1620600830000|2021-05-09 22:53:50|83156.8|83045.8|83161|83050|83176|83065|83142.9|83036.3|80
1620600840000|2021-05-09 22:54:00|83158.1|83047.1|83150.4|83050.3|83175.9|83064.9|83143.2|83032.2|76
1620600850000|2021-05-09 22:54:10|83152|83046.6|83160|83049|83175|83064|83137.1|83038.2|79
1620600860000|2021-05-09 22:54:20|83163.6|83052.6|83154.8|83043.8|83176.9|83066.7|83142.4|83037.1|78
1620600870000|2021-05-09 22:54:30|83155.3|83049.6|83155.7|83044.7|83167.6|83056.6|83140.1|83036|78
1620600880000|2021-05-09 22:54:40|83155.6|83044.6|83166.5|83058.8|83171.3|83060.3|83144.3|83034.4|78
1620600890000|2021-05-09 22:54:50|83170.6|83059.6|83166.2|83055.2|83181.1|83070.1|83148.1|83039|78
1620600900000|2021-05-09 22:55:00|83167.1|83056.1|83163.1|83052.1|83171|83060|83146.9|83040.8|77
1620600910000|2021-05-09 22:55:10|83164.1|83053.1|83171.1|83063.7|83174.1|83063.7|83142.9|83040|77
1620600920000|2021-05-09 22:55:20|83164.5|83053.5|83161.4|83050.4|83170.2|83059.3|83140.4|83037.2|80
1620600930000|2021-05-09 22:55:30|83160.1|83049.1|83167.4|83056.4|83174.2|83063.2|83138.2|83033|75
1620600940000|2021-05-09 22:55:40|83166.2|83055.2|83149.8|83038.8|83169.7|83058.7|83133.5|83030.7|78
1620600950000|2021-05-09 22:55:50|83151.1|83040.1|83138.2|83028.5|83156.1|83045.1|83137.1|83027.6|80
1620600960000|2021-05-09 22:56:00|83146.3|83035.3|83152.2|83041.2|83168.1|83057.1|83137.3|83030.3|77
1620600970000|2021-05-09 22:56:10|83148|83037|83152.3|83048.3|83162.2|83051.2|83130.8|83026.1|79
1620600980000|2021-05-09 22:56:20|83159.2|83048.2|83152.1|83041.1|83161.9|83050.9|83128|83025.3|80
1620600990000|2021-05-09 22:56:30|83144.8|83037.4|83156.2|83045.2|83170.7|83059.7|83141.7|83030.7|78
1620601000000|2021-05-09 22:56:40|83156.4|83045.4|83154.5|83043.5|83167|83056|83152.3|83041.3|78
1620601010000|2021-05-09 22:56:50|83155.2|83044.2|83142.2|83031.2|83156.5|83045.5|83140.7|83029.7|61
1620601020000|2021-05-09 22:57:00|83138.9|83030.3|83153|83042|83162.4|83051.4|83134.2|83028.9|77
1620601030000|2021-05-09 22:57:10|83152.1|83041.1|83154.6|83043.6|83162.6|83051.6|83135.5|83025.2|78
1620601040000|2021-05-09 22:57:20|83155.8|83044.8|83152.9|83041.9|83159.5|83048.5|83139|83029.5|79
1620601050000|2021-05-09 22:57:30|83165.1|83054.1|83145.9|83034.9|83165.2|83054.2|83134.7|83027.7|75
1620601060000|2021-05-09 22:57:40|83145|83034|83147|83036|83163.1|83052.1|83137.6|83026.6|75
1620601070000|2021-05-09 22:57:50|83139.3|83032.6|83147.8|83036.8|83161.5|83050.5|83136.7|83026.1|78
1620601080000|2021-05-09 22:58:00|83145.6|83034.6|83153.3|83042.3|83157.2|83046.2|83137.4|83026.4|73
1620601090000|2021-05-09 22:58:10|83151|83040|83143.2|83032.2|83162.3|83051.3|83128.1|83024.8|78
1620601100000|2021-05-09 22:58:20|83141.9|83030.9|83151.3|83040.3|83169.7|83058.7|83133|83022|76
1620601110000|2021-05-09 22:58:30|83150.4|83039.4|83154.2|83043.2|83165.6|83054.6|83129.5|83026.8|75
1620601120000|2021-05-09 22:58:40|83149.8|83038.8|83142.9|83031.9|83153.1|83042.1|83133.7|83024.2|75
1620601130000|2021-05-09 22:58:50|83144.5|83033.5|83140.2|83029.2|83157|83046|83124.7|83019.9|75
1620601140000|2021-05-09 22:59:00|83144.9|83033.9|83142.4|83031.4|83151.2|83040.2|83133|83022|72
1620601150000|2021-05-09 22:59:10|83137.6|83026.6|83137.2|83026.2|83141.2|83030.2|83134.6|83023.6|53
1620601160000|2021-05-09 22:59:20|83138|83027|83139.4|83028.4|83143.6|83032.6|83126.5|83017.6|62
1620601170000|2021-05-09 22:59:30|83141.1|83030.1|83146|83035|83157.1|83047.1|83127.8|83022.6|78
1620601180000|2021-05-09 22:59:40|83148.6|83037.6|83144.6|83034.3|83150.4|83039.4|83130.8|83022.3|75
1620601190000|2021-05-09 22:59:50|83147.8|83036.8|83139.8|83028.8|83151|83041.4|83134|83023|77
1620601200000|2021-05-09 23:00:00|83140.3|83029.3|83137.7|83026.7|83143.2|83034.5|83126.8|83019.6|80
1620601210000|2021-05-09 23:00:10|83136|83025|83133.3|83057|83166.9|83077.7|83121.6|83023|80
1620601220000|2021-05-09 23:00:20|83134.8|83059|83150.4|83063.4|83168.2|83065.4|83109.7|83028.8|79
1620601230000|2021-05-09 23:00:30|83145.1|83057.5|83115|83030.4|83145.2|83058.2|83109.9|83025|72
1620601240000|2021-05-09 23:00:40|83113.1|83023.7|83096.5|83046.5|83116.8|83051.4|83095.9|83023.7|52
1620601250000|2021-05-09 23:00:50|83112.9|83027.4|83104.1|83029.8|83113.7|83051.1|83098|83024.5|70
1620601260000|2021-05-09 23:01:00|83104.2|83030.4|83107.7|83028.6|83113.1|83045.3|83092.9|83025.3|78
1620601270000|2021-05-09 23:01:10|83107.3|83025.1|83108.7|83029.9|83112.4|83050.4|83094.6|83022.6|79
1620601280000|2021-05-09 23:01:20|83108.8|83031.7|83152.9|83055.6|83164.3|83077|83097.1|83025.7|80
1620601290000|2021-05-09 23:01:30|83135.6|83039.5|83148.1|83051.8|83156.8|83052|83114.1|83031.2|76
1620601300000|2021-05-09 23:01:40|83154.9|83054|83142.2|83031.2|83154.9|83054|83122.3|83019|80
1620601310000|2021-05-09 23:01:50|83147.5|83036.5|83115.5|83025.1|83160.6|83054.7|83108|83018.7|80
1620601320000|2021-05-09 23:02:00|83114.1|83029.9|83153.2|83042.2|83159.9|83048.9|83104.6|83012.5|80
1620601330000|2021-05-09 23:02:10|83149.8|83038.8|83109|83026.5|83153|83042.9|83106.2|83013.6|80
1620601340000|2021-05-09 23:02:20|83114.1|83025.6|83100|83006.3|83114.1|83026.4|83094.1|83003.7|72
1620601350000|2021-05-09 23:02:30|83105.4|83011.8|83098.4|83020.5|83107.4|83022.5|83090.3|83001.8|76
1620601360000|2021-05-09 23:02:40|83098|83021.3|83099|83005.5|83110.2|83035|83083.9|83004.4|43
1620601370000|2021-05-09 23:02:50|83097.8|83003.5|83094.3|83023.6|83101.9|83034.6|83083.3|83003.5|61
1620601380000|2021-05-09 23:03:00|83099.7|83026.1|83121|83035.4|83162.1|83051.6|83096.6|83017|80
1620601390000|2021-05-09 23:03:10|83127.5|83029.9|83130.5|83038.2|83139.4|83057.5|83107.5|83029.8|80
1620601400000|2021-05-09 23:03:20|83127.8|83042.6|83111.6|83025|83133.2|83058.6|83099.7|83020.5|79
1620601410000|2021-05-09 23:03:30|83100.8|83025.3|83095.6|83017|83114.1|83051.2|83093|83014.6|75
1620601420000|2021-05-09 23:03:40|83093.8|83018.5|83126|83044.5|83160|83064.7|83093.8|83018.5|79
1620601430000|2021-05-09 23:03:50|83128.8|83037.5|83117.2|83035.5|83156.7|83062.4|83104.7|83026.5|78
1620601440000|2021-05-09 23:04:00|83115.9|83037.3|83097.5|83016.5|83115.9|83040.7|83089.1|83012.9|66
1620601450000|2021-05-09 23:04:10|83097.3|83019.2|83097.2|83016.4|83100.6|83039.8|83089.4|83013.9|35
1620601460000|2021-05-09 23:04:20|83100.2|83023.5|83092.5|83015.9|83100.5|83024.5|83091.6|83006.1|36
1620601470000|2021-05-09 23:04:30|83095.6|83017.9|83092.9|83017.7|83095.6|83038.1|83084.6|83007.2|45
1620601480000|2021-05-09 23:04:40|83090.8|83016.2|83077.3|83027.3|83093.2|83033.1|83076.6|83003|79
1620601490000|2021-05-09 23:04:50|83077.9|83027.9|83086.2|83005.5|83089.5|83027.9|83071.8|83004|46
1620601500000|2021-05-09 23:05:00|83083.2|83009.5|83078.1|83001.2|83083.2|83021.4|83065.2|82999|41
1620601510000|2021-05-09 23:05:10|83079.5|83003.5|83073.8|82998.4|83079.5|83018|83060.5|82995.1|40
1620601520000|2021-05-09 23:05:20|83078|82998.9|83073.1|83000.8|83086.9|83004.4|83072.7|82997.8|9
1620601530000|2021-05-09 23:05:30|83073.2|82999.8|83069.2|82999.2|83075.3|83014.4|83058.1|82997.3|32
1620601540000|2021-05-09 23:05:40|83060.3|83010.3|83061|83011|83074.3|83013.6|83059.7|82996.8|45
1620601550000|2021-05-09 23:05:50|83071.3|83000.9|83061.2|83011.2|83072.2|83016.4|83058.8|83000.9|64
1620601560000|2021-05-09 23:06:00|83065.5|83015.5|83059.1|83009.1|83073.4|83019.9|83058|83001.2|75
1620601570000|2021-05-09 23:06:10|83062.2|83012.2|83062.2|83012.2|83066.9|83016.9|83054.1|82993.3|75
1620601580000|2021-05-09 23:06:20|83061.3|83011.3|83107|83015.8|83131.7|83035.4|83056.5|82997.6|78
1620601590000|2021-05-09 23:06:30|83106.8|83018.4|83091.7|83020.9|83106.8|83030.4|83078.6|83005.1|79
1620601600000|2021-05-09 23:06:40|83092.1|83020.3|83092.9|83019|83114.7|83033.6|83070.8|83006.8|80
1620601610000|2021-05-09 23:06:50|83094.8|83019.7|83113.1|83025.9|83138.6|83045.4|83094.8|83014.8|80
1620601620000|2021-05-09 23:07:00|83109.7|83025.3|83150.8|83050.1|83163.9|83052.9|83093.9|83019.1|76
1620601630000|2021-05-09 23:07:10|83149.3|83044.2|83102.8|83030.3|83160.6|83054.3|83102|83025|80
1620601640000|2021-05-09 23:07:20|83106.8|83035.8|83122.9|83013.3|83142.3|83046.8|83091|83012|75
1620601650000|2021-05-09 23:07:30|83126.4|83015.4|83109.3|83028.7|83130.2|83037.7|83103.8|83009.1|77
1620601660000|2021-05-09 23:07:40|83105.6|83027.5|83093.6|83005|83112.1|83031.5|83091.9|83005|78
1620601670000|2021-05-09 23:07:50|83093|83007|83095|83018.5|83099.4|83020.9|83090.7|83005.3|71
1620601680000|2021-05-09 23:08:00|83097.4|83024.7|83090.6|83015.6|83097.4|83034.8|83077|83008.9|75
1620601690000|2021-05-09 23:08:10|83089.8|83017.3|83086.5|83009.6|83096|83017.3|83084.1|83001.6|73
1620601700000|2021-05-09 23:08:20|83086.1|83010.4|83078.5|83002.4|83086.1|83010.4|83078.2|83000.7|70
1620601710000|2021-05-09 23:08:30|83079.2|83001.7|83082.8|83006.9|83087.5|83013.6|83079.2|83001.2|52
1620601720000|2021-05-09 23:08:40|83083.9|83007.6|83079.4|83000.5|83086.5|83024.2|83067.9|82998.8|46
1620601730000|2021-05-09 23:08:50|83082.3|82999.9|83078.1|83001.5|83083.8|83009|83077.7|82999.9|13
1620601740000|2021-05-09 23:09:00|83078.2|83001.2|83068.3|83018.3|83082.7|83022|83065.6|83001|59
1620601750000|2021-05-09 23:09:10|83077.4|83004.2|83078.7|83005|83086.1|83023.4|83066.6|82998.9|61
1620601760000|2021-05-09 23:09:20|83077.3|83004|83071.5|82997.1|83078.6|83015.7|83058.6|82996.8|75
1620601770000|2021-05-09 23:09:30|83060.4|83010.4|83071.1|82999.5|83076.8|83011.9|83052.9|82994.1|78
1620601780000|2021-05-09 23:09:40|83067.6|82997.4|83094.6|83011.1|83133.8|83032.7|83055.3|82995.8|79
1620601790000|2021-05-09 23:09:50|83097.7|83013.6|83090.9|83012|83108.4|83024.5|83089.8|83008.8|79
1620601800000|2021-05-09 23:10:00|83090|83011.5|83124.1|83024.6|83139.4|83047.1|83089.8|83011.5|79
1620601810000|2021-05-09 23:10:10|83122.9|83026.4|83135.4|83031|83135.4|83033.9|83101.8|83009.7|79
1620601820000|2021-05-09 23:10:20|83126.9|83025.9|83106.8|83015|83126.9|83033.5|83106.2|83015|80
1620601830000|2021-05-09 23:10:30|83107.4|83016.3|83099.2|83008.8|83127.9|83029.6|83093.7|83000|80
1620601840000|2021-05-09 23:10:40|83098.5|83001.3|83089.4|82996.7|83123|83019.1|83085.7|82995.3|78
1620601850000|2021-05-09 23:10:50|83089.5|82995.8|83087.5|82985.2|83098.6|83002.9|83078.9|82979.8|79
1620601860000|2021-05-09 23:11:00|83098|82987.5|83071|82984|83102.8|82998|83069.1|82983.3|71
1620601870000|2021-05-09 23:11:10|83072.6|82987.1|83091.1|83003|83091.1|83006.2|83065.5|82979.3|70
1620601880000|2021-05-09 23:11:20|83083.9|83003.1|83082.5|83002.6|83087.2|83005|83080.3|83000.4|27
1620601890000|2021-05-09 23:11:30|83083.4|83006.1|83084.7|83005.6|83085|83007|83083.3|83005.2|10
1620601900000|2021-05-09 23:11:40|83083.8|83006.1|83074.7|82999.2|83084.9|83006.4|83074.7|82998.4|40
1620601910000|2021-05-09 23:11:50|83075.4|82997.6|83081.5|82997.9|83084|83013.4|83063.3|82996.1|64
1620601920000|2021-05-09 23:12:00|83081.7|82996.3|83078.9|83000.5|83084|83004.7|83077.5|82996.3|27
1620601930000|2021-05-09 23:12:10|83078.8|83000.4|83079.5|83005.9|83091.1|83010.1|83077.3|83000.4|77
1620601940000|2021-05-09 23:12:20|83076.8|83005.1|83090.4|83013.4|83107.9|83028.6|83075.3|83003.1|73
1620601950000|2021-05-09 23:12:30|83087.8|83010.4|83087.2|83001.5|83089.8|83013.2|83080.2|82998.9|48
1620601960000|2021-05-09 23:12:40|83084.8|83006.7|83093.2|83004.2|83093.2|83013.4|83084.8|83004.2|38
1620601970000|2021-05-09 23:12:50|83094.6|83004.7|83088|83008.3|83094.6|83013.6|83085.3|83004.7|29
1620601980000|2021-05-09 23:13:00|83086.9|83008.6|83086.3|83012.7|83091.3|83026.6|83073.1|83006.8|79
1620601990000|2021-05-09 23:13:10|83086.5|83013.3|83082.5|83012.2|83087.9|83024.9|83071.8|83010|75
1620602000000|2021-05-09 23:13:20|83083.2|83012.9|83075.1|83025.1|83087.4|83028|83071.5|83007.3|52
1620602010000|2021-05-09 23:13:30|83073.8|83023.8|83075.7|83025.7|83090.9|83027.6|83070.5|83011.5|74
1620602020000|2021-05-09 23:13:40|83086.3|83013.5|83082.9|83012.5|83090.7|83030.7|83073.1|83012.5|69
1620602030000|2021-05-09 23:13:50|83084.1|83011.8|83073.7|83023.7|83089.3|83027.6|83071.8|83009.4|79
1620602040000|2021-05-09 23:14:00|83074.4|83024.4|83070.8|83020.8|83085.7|83026.4|83070.7|83009.1|77
1620602050000|2021-05-09 23:14:10|83070.4|83020.4|83070.8|83020.8|83083.2|83023.2|83069|83008.3|73
1620602060000|2021-05-09 23:14:20|83074.4|83024.4|83091.1|83014.1|83110|83039.6|83069.7|83007.3|77
1620602070000|2021-05-09 23:14:30|83084.4|83012.6|83081.7|83011.2|83087.2|83026.3|83069.8|83006|75
1620602080000|2021-05-09 23:14:40|83071.3|83021.3|83080.5|83009.8|83095.6|83021.3|83069.9|83003.9|73
1620602090000|2021-05-09 23:14:50|83080.9|83010.1|83080.2|83009.5|83085.8|83021.4|83067.7|83002.1|71
1620602100000|2021-05-09 23:15:00|83080.3|83009.4|83101.5|83024|83101.5|83024|83068|83005.9|75
1620602110000|2021-05-09 23:15:10|83108.6|83027.1|83076.9|83026.9|83108.6|83028.5|83070.6|83012.6|74
1620602120000|2021-05-09 23:15:20|83085.6|83014.5|83074.9|83024.9|83099.9|83026.6|83072.1|83009.5|78
1620602130000|2021-05-09 23:15:30|83074.6|83024.6|83072|83022|83092.3|83025.9|83069.9|83006.6|74
1620602140000|2021-05-09 23:15:40|83086.1|83011.6|83098.5|83021.3|83117.2|83034.3|83071.4|83008.3|76
1620602150000|2021-05-09 23:15:50|83097.2|83020.8|83094.9|83020.6|83122.5|83034.4|83072.4|83007.5|70
1620602160000|2021-05-09 23:16:00|83101.4|83019.2|83086|83012.8|83101.4|83028|83070.6|83010.3|71
1620602170000|2021-05-09 23:16:10|83086.6|83013.4|83071|83021|83087.6|83024|83069.9|83009.6|78
1620602180000|2021-05-09 23:16:20|83071.1|83021.1|83072.1|83022.1|83087.5|83024.7|83070.6|83012.4|75
1620602190000|2021-05-09 23:16:30|83072.4|83022.4|83073|83023|83097|83028.7|83070.6|83013.2|76
1620602200000|2021-05-09 23:16:40|83072.8|83022.8|83076.6|83026.6|83089.3|83028.4|83072|83015|73
1620602210000|2021-05-09 23:16:50|83073.6|83023.6|83077.3|83027.3|83090.9|83030.6|83072.7|83014.1|77
1620602220000|2021-05-09 23:17:00|83077.8|83027.8|83076|83026|83079.6|83029.6|83072.4|83022.4|75
1620602230000|2021-05-09 23:17:10|83075.4|83025.4|83073.9|83023.9|83079|83029|83073.8|83023.8|73
1620602240000|2021-05-09 23:17:20|83074|83024|83078|83028|83082.4|83032.4|83074|83024|69
1620602250000|2021-05-09 23:17:30|83078.1|83028.1|83075.9|83025.9|83094.9|83031.9|83073.4|83013.6|51
1620602260000|2021-05-09 23:17:40|83074.4|83024.4|83078|83028|83080.8|83030.8|83072.6|83022.6|41
1620602270000|2021-05-09 23:17:50|83077.9|83027.9|83092.5|83017.2|83092.8|83030.3|83077.9|83015.5|7
1620602280000|2021-05-09 23:18:00|83080.4|83030.4|83090.1|83019.8|83094.5|83031.2|83079.7|83017.4|13
1620602290000|2021-05-09 23:18:10|83080.3|83030.3|83077.3|83027.3|83081|83031|83075.7|83025.7|18
1620602300000|2021-05-09 23:18:20|83076.2|83026.2|83076|83026|83082.5|83032.5|83076|83026|15
1620602310000|2021-05-09 23:18:30|83076.2|83026.2|83087.9|83017.3|83089.5|83031.7|83072.7|83015.9|65
1620602320000|2021-05-09 23:18:40|83091.3|83014.4|83077.5|83027.5|83093.4|83027.5|83073.7|83011.4|16
1620602330000|2021-05-09 23:18:50|83072.1|83022.1|83075.5|83025.5|83087.5|83029.3|83072.1|83014.8|74
1620602340000|2021-05-09 23:19:00|83076.6|83026.6|83074.9|83024.9|83078.5|83028.5|83071.9|83021.9|76
1620602350000|2021-05-09 23:19:10|83073|83023|83074.3|83024.3|83107|83027.3|83070.2|82990.7|56
1620602360000|2021-05-09 23:19:20|83073.8|83023.8|83070.6|83020.6|83098.3|83032.8|83070.6|83014.1|59
1620602370000|2021-05-09 23:19:30|83073.3|83023.3|83072.8|83022.8|83089.8|83029.8|83072.1|83012|78
1620602380000|2021-05-09 23:19:40|83073.1|83023.1|83089.4|83015.6|83089.4|83030.4|83070.4|83015.6|76
1620602390000|2021-05-09 23:19:50|83073.8|83023.8|83076.8|83026.8|83089.8|83029.6|83073.4|83014.3|74
1620602400000|2021-05-09 23:20:00|83074.9|83024.9|83075.7|83025.7|83091.3|83031.3|83073.7|83015.8|47
1620602410000|2021-05-09 23:20:10|83085.1|83014.8|83073.6|83023.6|83086|83028.3|83073.2|83014.8|65
1620602420000|2021-05-09 23:20:20|83074.9|83024.9|83075.8|83025.8|83092|83029.5|83071.4|83012.4|55
1620602430000|2021-05-09 23:20:30|83074.4|83024.4|83076.6|83026.6|83089|83028.5|83071.9|83011.5|75
1620602440000|2021-05-09 23:20:40|83076.1|83026.1|83086.2|83011.5|83087.6|83028|83072.7|83011.2|73
1620602450000|2021-05-09 23:20:50|83092.9|83014.2|83083.2|83011.7|83092.9|83027.7|83068|83009.1|78
1620602460000|2021-05-09 23:21:00|83071.2|83021.2|83072.6|83022.6|83093.2|83025.7|83069.2|83010|77
1620602470000|2021-05-09 23:21:10|83073.3|83023.3|83072.7|83022.7|83084|83024|83068.6|83010|74
1620602480000|2021-05-09 23:21:20|83072.1|83022.1|83072.5|83022.5|83084.2|83024.5|83067.4|83007.7|69
1620602490000|2021-05-09 23:21:30|83072.2|83022.2|83069.8|83019.8|83095.7|83026.4|83065.2|83009.8|79
1620602500000|2021-05-09 23:21:40|83070.1|83020.1|83070.1|83020.1|83081.4|83023.5|83064.9|83010.7|72
1620602510000|2021-05-09 23:21:50|83071.8|83021.8|83073.6|83023.6|83091.1|83025.6|83066.1|83004.7|74
1620602520000|2021-05-09 23:22:00|83081.8|83010.9|83083.7|83011.1|83085.7|83025.1|83068.9|83009.3|80
1620602530000|2021-05-09 23:22:10|83084|83010.9|83082.6|83012.4|83084|83022.6|83063.1|83008|71
1620602540000|2021-05-09 23:22:20|83082|83011.6|83071.6|83021.6|83082|83024.6|83067.4|83008.5|67
1620602550000|2021-05-09 23:22:30|83071.3|83021.3|83071.3|83021.3|83081.3|83026.6|83069.2|83010.8|73
1620602560000|2021-05-09 23:22:40|83069.4|83019.4|83073.4|83023.4|83091.4|83026.3|83067.2|83010.1|74
1620602570000|2021-05-09 23:22:50|83071.3|83021.3|83072|83022|83091.1|83024.1|83070.4|83010.7|80
1620602580000|2021-05-09 23:23:00|83074.3|83024.3|83073.9|83023.9|83091.7|83026.7|83068.1|83009|73
1620602590000|2021-05-09 23:23:10|83073.7|83023.7|83073.3|83023.3|83079.3|83029.3|83072.6|83022.6|78
1620602600000|2021-05-09 23:23:20|83073.6|83023.6|83076|83026|83086.4|83028.2|83071.5|83014.8|79
1620602610000|2021-05-09 23:23:30|83076.7|83026.7|83074.1|83024.1|83086.3|83026.7|83070.1|83015.9|78
1620602620000|2021-05-09 23:23:40|83074.3|83024.3|83073.4|83023.4|83085.6|83027.5|83070.8|83014.5|79
1620602630000|2021-05-09 23:23:50|83072.4|83022.4|83070.2|83020.2|83103.2|83030.5|83068.7|83010.3|73
1620602640000|2021-05-09 23:24:00|83069.8|83019.8|83076.9|83026.9|83081.7|83026.9|83069|83011|75
1620602650000|2021-05-09 23:24:10|83074.9|83024.9|83082.1|83011.5|83082.1|83026.7|83068.5|83010.4|76
1620602660000|2021-05-09 23:24:20|83082.2|83010.8|83070.3|83020.3|83087.9|83033.7|83069.2|83010|76
1620602670000|2021-05-09 23:24:30|83071.3|83021.3|83069.9|83019.9|83083|83027.1|83066.5|83008.4|72
1620602680000|2021-05-09 23:24:40|83067.2|83017.2|83076.6|83005.5|83081.4|83025.2|83064|83004.2|76
1620602690000|2021-05-09 23:24:50|83066.8|83016.8|83064.8|83014.8|83076.7|83020.5|83059.8|83001.7|75
1620602700000|2021-05-09 23:25:00|83061|83011|83063.6|83013.6|83082.4|83025.6|83061|83001|75
1620602710000|2021-05-09 23:25:10|83070.1|83020.1|83068|83018|83075.2|83022.5|83060.3|83005.1|70
1620602720000|2021-05-09 23:25:20|83066.1|83016.1|83064.4|83014.4|83074.5|83020.4|83059.9|83003|73
1620602730000|2021-05-09 23:25:30|83062.7|83012.7|83062.9|83012.9|83074.5|83018.9|83060.7|83002.9|75
1620602740000|2021-05-09 23:25:40|83063.7|83013.7|83063.3|83013.3|83096|83023.5|83061.7|83002.8|72
1620602750000|2021-05-09 23:25:50|83062.8|83012.8|83065.9|83015.9|83094.1|83021.4|83062.2|83008.2|75
1620602760000|2021-05-09 23:26:00|83066.2|83016.2|83069.3|83019.3|83071.7|83021.7|83062.1|83012.1|77
1620602770000|2021-05-09 23:26:10|83064.1|83014.1|83089|83006.7|83089|83017.9|83061.7|83006.7|79
1620602780000|2021-05-09 23:26:20|83071.9|83021.9|83064.1|83014.1|83076.3|83026.3|83060.6|83003.1|71
1620602790000|2021-05-09 23:26:30|83064.8|83014.8|83064.5|83014.5|83076|83016.8|83061.3|83002.7|71
1620602800000|2021-05-09 23:26:40|83064|83014|83064.6|83014.6|83075.7|83016.6|83061.5|83004|69
1620602810000|2021-05-09 23:26:50|83066.5|83016.5|83064.5|83014.5|83098.3|83020.8|83061.3|83002.3|74
1620602820000|2021-05-09 23:27:00|83063.3|83013.3|83063.5|83013.5|83068.5|83018.5|83060.5|83010.5|75
1620602830000|2021-05-09 23:27:10|83064|83014|83064.9|83014.9|83075.7|83018.9|83059.3|83004.5|71
1620602840000|2021-05-09 23:27:20|83066.7|83016.7|83064|83014|83077.4|83019.3|83060.6|83002.3|78
1620602850000|2021-05-09 23:27:30|83064.5|83014.5|83062.5|83012.5|83076.2|83018.2|83059.9|83005.8|74
1620602860000|2021-05-09 23:27:40|83063.9|83013.9|83063.6|83013.6|83067.4|83017.4|83061.3|83011.3|77
1620602870000|2021-05-09 23:27:50|83062.7|83012.7|83064.2|83014.2|83076.9|83016.8|83061.4|83004.2|73
1620602880000|2021-05-09 23:28:00|83061.3|83011.3|83068|83018|83071.8|83018.3|83060.9|83001.2|79
1620602890000|2021-05-09 23:28:10|83066|83016|83063.1|83013.1|83074.1|83018.6|83063.1|83003.2|72
1620602900000|2021-05-09 23:28:20|83064.4|83014.4|83064.2|83014.2|83067.3|83017.3|83062.6|83012.6|72
1620602910000|2021-05-09 23:28:30|83063.2|83013.2|83066.6|83016.6|83098.8|83023.1|83062.1|83005.6|73
1620602920000|2021-05-09 23:28:40|83065.6|83015.6|83066.7|83016.7|83070.9|83020.9|83064.8|83014.8|71
1620602930000|2021-05-09 23:28:50|83067|83017|83065.6|83015.6|83091|83018.5|83062.8|83004|71
1620602940000|2021-05-09 23:29:00|83065.3|83015.3|83073.1|83002.1|83073.1|83019.6|83061.9|83002.1|78
1620602950000|2021-05-09 23:29:10|83073.6|83002.3|83063.9|83013.9|83073.6|83016.1|83061.7|83002.1|72
1620602960000|2021-05-09 23:29:20|83064.5|83014.5|83061.2|83011.2|83068|83018|83061.2|83011.2|76
1620602970000|2021-05-09 23:29:30|83063.6|83013.6|83074.4|83024.4|83096|83025.5|83061.9|83007.5|77
1620602980000|2021-05-09 23:29:40|83067.2|83017.2|83068.2|83018.2|83070.3|83020.3|83064|83014|72
1620602990000|2021-05-09 23:29:50|83067.1|83017.1|83067.4|83017.4|83069.2|83019.2|83065.4|83015.4|73
1620603000000|2021-05-09 23:30:00|83066.4|83016.4|83068|83018|83069.1|83019.1|83064.7|83014.7|70
1620603010000|2021-05-09 23:30:10|83070|83020|83068.2|83018.2|83071.4|83021.4|83064.3|83014.3|62
1620603020000|2021-05-09 23:30:20|83066.2|83016.2|83065.7|83015.7|83070|83020|83064.6|83014.6|76
1620603030000|2021-05-09 23:30:30|83066.4|83016.4|83066.4|83016.4|83067.3|83017.3|83064.8|83014.8|72
1620603040000|2021-05-09 23:30:40|83067|83017|83066.9|83016.9|83069.6|83019.6|83065.3|83015.3|69
1620603050000|2021-05-09 23:30:50|83067|83017|83068.3|83018.3|83071.2|83021.2|83063.7|83013.7|74
1620603060000|2021-05-09 23:31:00|83067.7|83017.7|83065.4|83015.4|83071.6|83021.6|83064.2|83014.2|73
1620603070000|2021-05-09 23:31:10|83065.8|83015.8|83069.7|83019.7|83071.3|83021.3|83064.8|83014.8|73
1620603080000|2021-05-09 23:31:20|83065.7|83015.7|83071.3|83021.3|83071.3|83021.3|83064.8|83014.8|74
1620603090000|2021-05-09 23:31:30|83067.9|83017.9|83068.8|83018.8|83073.7|83023.7|83065|83015|74
1620603100000|2021-05-09 23:31:40|83068.7|83018.7|83065.6|83015.6|83070.3|83020.3|83064.1|83014.1|75
1620603110000|2021-05-09 23:31:50|83065.8|83015.8|83066.9|83016.9|83070.6|83020.6|83063.5|83013.5|69
1620603120000|2021-05-09 23:32:00|83066.3|83016.3|83066.8|83016.8|83070.6|83020.6|83064.8|83014.8|69
1620603130000|2021-05-09 23:32:10|83067|83017|83068.4|83018.4|83070.7|83020.7|83065.1|83015.1|77
1620603140000|2021-05-09 23:32:20|83069|83019|83069.4|83019.4|83075.9|83025.9|83065.7|83015.7|75
1620603150000|2021-05-09 23:32:30|83066.9|83016.9|83068|83018|83071.7|83021.7|83066|83016|65
1620603160000|2021-05-09 23:32:40|83065.4|83015.4|83067.6|83017.6|83072.2|83022.2|83065.4|83015.4|72
1620603170000|2021-05-09 23:32:50|83066.2|83016.2|83071.8|83021.8|83071.8|83021.8|83065.8|83015.8|74
1620603180000|2021-05-09 23:33:00|83071.4|83021.4|83066.6|83016.6|83071.4|83021.4|83065.9|83015.9|78
1620603190000|2021-05-09 23:33:10|83069.9|83019.9|83069.4|83019.4|83073.9|83023.9|83066.3|83016.3|69
1620603200000|2021-05-09 23:33:20|83070.5|83020.5|83068.5|83018.5|83072.8|83022.8|83066.8|83016.8|77
1620603210000|2021-05-09 23:33:30|83067.7|83017.7|83068.9|83018.9|83072.2|83022.2|83065.5|83015.5|75
1620603220000|2021-05-09 23:33:40|83068.7|83018.7|83067.5|83017.5|83071.9|83021.9|83066|83016|77
1620603230000|2021-05-09 23:33:50|83066.6|83016.6|83068.8|83018.8|83095.9|83024|83066|83015.9|56
1620603240000|2021-05-09 23:34:00|83069.5|83019.5|83068.1|83018.1|83072.6|83022.6|83066.5|83016.5|39
1620603250000|2021-05-09 23:34:10|83068.6|83018.6|83066.7|83016.7|83069.8|83019.8|83065.6|83015.6|74
1620603260000|2021-05-09 23:34:20|83066.8|83016.8|83067.7|83017.7|83070|83020|83066.4|83016.4|69
1620603270000|2021-05-09 23:34:30|83069.2|83019.2|83068.5|83018.5|83072.1|83022.1|83065.9|83015.9|75
1620603280000|2021-05-09 23:34:40|83068.3|83018.3|83067.6|83017.6|83070.4|83020.4|83065.9|83015.9|74
1620603290000|2021-05-09 23:34:50|83068.4|83018.4|83069.8|83019.8|83071.7|83021.7|83066.6|83016.6|72
1620603300000|2021-05-09 23:35:00|83068.6|83018.6|83071.5|83021.5|83071.5|83021.5|83067.7|83017.7|22
1620603310000|2021-05-09 23:35:10|83068.3|83018.3|83068.4|83018.4|83072.4|83022.4|83065.9|83015.9|34
1620603320000|2021-05-09 23:35:20|83068.1|83018.1|83071.2|83021.2|83071.6|83021.6|83066.3|83016.3|69
1620603330000|2021-05-09 23:35:30|83068.9|83018.9|83065.9|83015.9|83069.6|83019.6|83065.8|83015.8|67
1620603340000|2021-05-09 23:35:40|83067.7|83017.7|83069.2|83019.2|83071.3|83021.3|83065.9|83015.9|68
1620603350000|2021-05-09 23:35:50|83070.3|83020.3|83069.8|83019.8|83075.4|83025.4|83068.1|83018.1|23
1620603360000|2021-05-09 23:36:00|83070.4|83020.4|83067|83017|83073.4|83023.4|83066|83016|73
1620603370000|2021-05-09 23:36:10|83066.5|83016.5|83068|83018|83070.4|83020.4|83064.8|83014.8|40
1620603380000|2021-05-09 23:36:20|83068.4|83018.4|83070.8|83020.8|83070.8|83020.8|83066|83016|43
1620603390000|2021-05-09 23:36:30|83071.2|83021.2|83068.5|83018.5|83073.2|83023.2|83065.6|83015.6|65
1620603400000|2021-05-09 23:36:40|83068.2|83018.2|83068.5|83018.5|83071.8|83021.8|83065|83015|72
1620603410000|2021-05-09 23:36:50|83067.8|83017.8|83065.9|83015.9|83069.7|83019.7|83064.9|83014.9|73
1620603420000|2021-05-09 23:37:00|83067.4|83017.4|83070|83020|83072.2|83022.2|83066.2|83016.2|50
1620603430000|2021-05-09 23:37:10|83069.8|83019.8|83070|83020|83070.9|83020.9|83068.3|83018.3|20
1620603440000|2021-05-09 23:37:20|83070.5|83020.5|83068.5|83018.5|83075.4|83025.4|83066.8|83016.8|36
1620603450000|2021-05-09 23:37:30|83070.1|83020.1|83067.1|83017.1|83071.7|83021.7|83066|83016|72
1620603460000|2021-05-09 23:37:40|83067.2|83017.2|83068.5|83018.5|83094.3|83027.5|83065.7|83009.7|64
1620603470000|2021-05-09 23:37:50|83067.7|83017.7|83068.9|83018.9|83072.7|83022.7|83066.1|83016.1|27
1620603480000|2021-05-09 23:38:00|83067.8|83017.8|83069.4|83019.4|83071.2|83021.2|83065.2|83015.2|71
1620603490000|2021-05-09 23:38:10|83066.9|83016.9|83068.3|83018.3|83073.8|83023.8|83066.2|83016.2|41
1620603500000|2021-05-09 23:38:20|83067.1|83017.1|83068.2|83018.2|83070.5|83020.5|83066.3|83016.3|41
1620603510000|2021-05-09 23:38:30|83069.1|83019.1|83067.3|83017.3|83071|83021|83066.2|83016.2|68
1620603520000|2021-05-09 23:38:40|83067.6|83017.6|83068.5|83018.5|83071.6|83021.6|83064.1|83014.1|73
1620603530000|2021-05-09 23:38:50|83068|83018|83068.5|83018.5|83071.1|83021.1|83066.1|83016.1|57
1620603540000|2021-05-09 23:39:00|83068.4|83018.4|83067.2|83017.2|83072.4|83022.4|83065|83015|45
1620603550000|2021-05-09 23:39:10|83067.7|83017.7|83069.3|83019.3|83069.4|83019.4|83067.2|83017.2|14
1620603560000|2021-05-09 23:39:20|83071.2|83021.2|83067.2|83017.2|83071.2|83021.2|83065.6|83015.6|6
1620603570000|2021-05-09 23:39:30|83067.9|83017.9|83069.4|83019.4|83070.6|83020.6|83064.8|83014.8|32
1620603580000|2021-05-09 23:39:40|83069.2|83019.2|83070.2|83020.2|83070.6|83020.6|83068.1|83018.1|11
1620603590000|2021-05-09 23:39:50|83069.5|83019.5|83071.3|83021.3|83075.3|83025.3|83066.2|83016.2|73
1620603600000|2021-05-09 23:40:00|83070.2|83020.2|83064.7|83014.7|83072.5|83022.5|83063.3|83013.3|77
1620603610000|2021-05-09 23:40:10|83064.8|83014.8|83065.3|83015.3|83075.6|83021.2|83057.9|83005.3|75
1620603620000|2021-05-09 23:40:20|83063.8|83013.8|83084.8|83008.6|83091.5|83013.8|83055.9|82996.2|78
1620603630000|2021-05-09 23:40:30|83069.9|83019.9|83067.4|82996.1|83069.9|83019.9|83053.8|82994.7|75
1620603640000|2021-05-09 23:40:40|83067.1|82995.6|83095.1|83006|83095.1|83009.6|83054|82993.6|76
1620603650000|2021-05-09 23:40:50|83087.9|83006.1|83056.1|83006.1|83098|83017.4|83052.7|82992.6|71
1620603660000|2021-05-09 23:41:00|83056.4|83006.4|83059.2|83009.2|83065.7|83010.1|83050.7|82993.5|69
1620603670000|2021-05-09 23:41:10|83060.5|83010.5|83059.3|83009.3|83065.7|83011.6|83051.1|82994.6|71
1620603680000|2021-05-09 23:41:20|83059.9|83009.9|83054.1|83004.1|83061.2|83011.2|83052.9|83002.9|66
1620603690000|2021-05-09 23:41:30|83055|83005|83062.3|83012.3|83063.1|83013.1|83052.3|83002.3|70
1620603700000|2021-05-09 23:41:40|83061.4|83011.4|83054.5|83004.5|83063.3|83013.3|83054.3|83004.3|71
1620603710000|2021-05-09 23:41:50|83054.9|83004.9|83054.3|83004.3|83061.4|83011.4|83051.8|83001.8|77
1620603720000|2021-05-09 23:42:00|83054.2|83004.2|83056.9|83006.9|83063.6|83013.6|83053.4|83003.4|74
1620603730000|2021-05-09 23:42:10|83060.7|83010.7|83058.9|83008.9|83070.6|83014.8|83054.3|82999.5|75
1620603740000|2021-05-09 23:42:20|83055.4|83005.4|83061.4|83011.4|83064|83012.3|83052.1|82990.6|75
1620603750000|2021-05-09 23:42:30|83062.4|83012.4|83055.8|83005.8|83067.4|83012.4|83050.5|82996.1|45
1620603760000|2021-05-09 23:42:40|83056|83006|83060|83010|83061.6|83011.6|83054.9|83004.9|77
1620603770000|2021-05-09 23:42:50|83061.6|83011.6|83061.7|83011.7|83064.5|83014.5|83053.8|83003.8|80
1620603780000|2021-05-09 23:43:00|83059.8|83009.8|83055.8|83005.8|83062.8|83012.8|83055.2|83005.2|73
1620603790000|2021-05-09 23:43:10|83060.2|83010.2|83059.8|83009.8|83062.3|83012.3|83055|83005|68
1620603800000|2021-05-09 23:43:20|83060.4|83010.4|83063.8|83013.8|83065.8|83015.8|83055|83005|68
1620603810000|2021-05-09 23:43:30|83061|83011|83055.5|83005.5|83062.2|83012.2|83054.8|83004.8|69
1620603820000|2021-05-09 23:43:40|83055.8|83005.8|83054.9|83004.9|83063|83013|83054.5|83004.5|54
1620603830000|2021-05-09 23:43:50|83057|83007|83057.4|83007.4|83061.8|83011.8|83054|83004|74
1620603840000|2021-05-09 23:44:00|83057|83007|83052.9|83002.9|83066.6|83016.6|83052.9|83002.9|69
1620603850000|2021-05-09 23:44:10|83054.6|83004.6|83054.4|83004.4|83069.1|83016.1|83054.4|82999|73
1620603860000|2021-05-09 23:44:20|83055.5|83005.5|83063.2|83013.2|83063.8|83013.8|83055.3|83005.3|69
1620603870000|2021-05-09 23:44:30|83060.8|83010.8|83058.2|83008.2|83065.5|83014.4|83052.7|82995.2|75
1620603880000|2021-05-09 23:44:40|83058.6|83008.6|83056.5|83006.5|83059.7|83009.7|83050.4|83000.4|76
1620603890000|2021-05-09 23:44:50|83056.3|83006.3|83055.2|83005.2|83062.3|83012.3|83050.4|83000.4|75
1620603900000|2021-05-09 23:45:00|83056.1|83006.1|83059.8|83009.8|83072|83013|83053.4|82995.4|78
1620603910000|2021-05-09 23:45:10|83058.7|83008.7|83055|83005|83070.5|83011|83054.4|82996.3|72
1620603920000|2021-05-09 23:45:20|83056.6|83006.6|83054.8|83004.8|83068.8|83008.5|83051.7|82993.1|72
1620603930000|2021-05-09 23:45:30|83053.8|83003.8|83056|83006|83085.8|83008.2|83052.5|82991.1|71
1620603940000|2021-05-09 23:45:40|83056.1|83006.1|83052.8|83002.8|83074.6|83008.3|83049.6|82992.5|72
1620603950000|2021-05-09 23:45:50|83052.3|83002.3|83060.5|82989.6|83079|83009|83050.5|82988.5|77
1620603960000|2021-05-09 23:46:00|83051.8|83001.8|83062.2|82990.6|83066.5|83002.9|83045.6|82987.2|74
1620603970000|2021-05-09 23:46:10|83062|82989.8|83048.7|82998.7|83065.7|83004.9|83046.8|82988.9|76
1620603980000|2021-05-09 23:46:20|83050.2|83000.2|83048.9|82998.9|83061.5|83000.5|83046.7|82988|77
1620603990000|2021-05-09 23:46:30|83049.5|82999.5|83065.6|82994.6|83065.6|83005.9|83046.4|82988.7|72
1620604000000|2021-05-09 23:46:40|83057.7|83007.7|83053.9|83003.9|83068.3|83008.2|83048.9|82990.2|78
1620604010000|2021-05-09 23:46:50|83051.6|83001.6|83064.7|82993.6|83076.4|83008|83049.5|82987.9|77
1620604020000|2021-05-09 23:47:00|83066.9|82995.1|83051.5|83001.5|83071|83011.3|83049.7|82990.5|75
1620604030000|2021-05-09 23:47:10|83051.6|83001.6|83050.1|83000.1|83064.4|83003.5|83046.9|82989.3|76
1620604040000|2021-05-09 23:47:20|83050|83000|83048.5|82998.5|83052.7|83002.7|83048.5|82998.5|77
1620604050000|2021-05-09 23:47:30|83048.7|82998.7|83050.7|83000.7|83067.5|83009.2|83047.9|82988.1|76
1620604060000|2021-05-09 23:47:40|83062.7|82992.5|83052.1|83002.1|83066|83004.7|83046.3|82989.7|73
1620604070000|2021-05-09 23:47:50|83050.4|83000.4|83052.5|83002.5|83054|83004|83047.1|82997.1|76
1620604080000|2021-05-09 23:48:00|83051.7|83001.7|83052.8|83002.8|83065.3|83007.6|83047.3|82995|77
1620604090000|2021-05-09 23:48:10|83054|83004|83054|83004|83104.6|83006.4|83049.5|82985.2|80
1620604100000|2021-05-09 23:48:20|83055.8|83005.8|83060.2|82988.2|83072.1|83008.4|83045.2|82988.2|71
1620604110000|2021-05-09 23:48:30|83058.5|82988.5|83049.5|82999.5|83074.8|83005.7|83046.4|82988.5|75
1620604120000|2021-05-09 23:48:40|83062.6|82992.5|83051.9|83001.9|83068.2|83004.5|83048.1|82988.6|75
1620604130000|2021-05-09 23:48:50|83051.2|83001.2|83047.3|82997.3|83063|83004.3|83046.8|82991.1|76
1620604140000|2021-05-09 23:49:00|83048.6|82998.6|83050.7|83000.7|83060|83002.7|83047.7|82989.7|76
1620604150000|2021-05-09 23:49:10|83050.1|83000.1|83053.3|83003.3|83066|83006.4|83047.1|82985.9|74
1620604160000|2021-05-09 23:49:20|83052.5|83002.5|83053.3|83003.3|83055.4|83005.4|83047|82997|72
1620604170000|2021-05-09 23:49:30|83053.2|83003.2|83071.6|82997.8|83080|83013.5|83046.8|82993.5|78
1620604180000|2021-05-09 23:49:40|83070.4|82995.9|83052.6|83002.6|83071.8|83009.9|83050.8|82994.1|73
1620604190000|2021-05-09 23:49:50|83054|83004|83052.7|83002.7|83056.2|83006.2|83049|82999|72
1620604200000|2021-05-09 23:50:00|83052.8|83002.8|83056.3|83006.3|83069.9|83010.4|83050.6|82995.5|72
1620604210000|2021-05-09 23:50:10|83056|83006|83056.5|83006.5|83080.2|83010.3|83050.2|82991.7|71
1620604220000|2021-05-09 23:50:20|83057.7|83007.7|83054.4|83004.4|83076.9|83011.3|83053.7|82997.1|77
1620604230000|2021-05-09 23:50:30|83057.1|83007.1|83053.7|83003.7|83068.7|83009|83050.5|82995.7|72
1620604240000|2021-05-09 23:50:40|83054.3|83004.3|83053.4|83003.4|83066.4|83007.7|83049.6|82993|74
1620604250000|2021-05-09 23:50:50|83052.8|83002.8|83060.5|82989.6|83064.7|83004.5|83046.2|82988.6|76
1620604260000|2021-05-09 23:51:00|83048|82998|83050.5|83000.5|83064|83001.2|83044.9|82987.3|77
1620604270000|2021-05-09 23:51:10|83050.2|83000.2|83048.6|82998.6|83050.9|83000.9|83044.5|82994.5|77
1620604280000|2021-05-09 23:51:20|83049.3|82999.3|83048.3|82998.3|83063.9|83003.3|83044.5|82989|76
1620604290000|2021-05-09 23:51:30|83047.5|82997.5|83051.3|83001.3|83051.8|83001.8|83044.7|82994.7|75
1620604300000|2021-05-09 23:51:40|83050.7|83000.7|83052.3|83002.3|83054.2|83004.2|83047.8|82997.8|72
1620604310000|2021-05-09 23:51:50|83050.4|83000.4|83051.8|83001.8|83053.4|83003.4|83048.5|82998.5|76
1620604320000|2021-05-09 23:52:00|83052.1|83002.1|83054.4|83004.4|83067.9|83009.8|83048.7|82996.8|74
1620604330000|2021-05-09 23:52:10|83052.3|83002.3|83054.7|83004.7|83067.6|83007.5|83050.9|82991|79
1620604340000|2021-05-09 23:52:20|83055.7|83005.7|83053|83003|83059.4|83009.4|83050.5|83000.5|72
1620604350000|2021-05-09 23:52:30|83052.1|83002.1|83049.2|82999.2|83056.4|83006.4|83047.6|82997.6|74
1620604360000|2021-05-09 23:52:40|83048.9|82998.9|83047|82997|83053.1|83003.1|83044.1|82994.1|71
1620604370000|2021-05-09 23:52:50|83046.2|82996.2|83046|82996|83049.5|82999.5|83043.9|82993.9|66
1620604380000|2021-05-09 23:53:00|83045.6|82995.6|83043.1|82993.1|83048.7|82998.7|83042.7|82992.7|74
1620604390000|2021-05-09 23:53:10|83042.2|82992.2|83044.1|82994.1|83046.7|82996.7|83040.6|82990.6|71
1620604400000|2021-05-09 23:53:20|83047|82997|83049.9|82999.9|83065.6|83005.2|83042|82989.7|74
1620604410000|2021-05-09 23:53:30|83051.1|83001.1|83052.6|83002.6|83052.6|83002.6|83046.3|82996.3|77
1620604420000|2021-05-09 23:53:40|83052.1|83002.1|83049.2|82999.2|83052.3|83002.3|83043.4|82993.4|79
1620604430000|2021-05-09 23:53:50|83049.7|82999.7|83048.1|82998.1|83051.1|83001.1|83046.3|82996.3|77
1620604440000|2021-05-09 23:54:00|83047.2|82997.2|83047.9|82997.9|83050.7|83000.7|83045.9|82995.9|77
1620604450000|2021-05-09 23:54:10|83047.2|82997.2|83053.1|83003.1|83053.4|83003.4|83045.6|82995.6|73
1620604460000|2021-05-09 23:54:20|83050.7|83000.7|83048.9|82998.9|83069.9|83006.8|83046|82993|78
1620604470000|2021-05-09 23:54:30|83046.5|82996.5|83060.6|83010.6|83109.3|83015.1|83046|82996|76
1620604480000|2021-05-09 23:54:40|83059.4|83009.4|83056.8|83006.8|83073.3|83012.1|83054.6|83002.3|75
1620604490000|2021-05-09 23:54:50|83057.4|83007.4|83057.4|83007.4|83059.3|83009.3|83054.5|83004.5|68
1620604500000|2021-05-09 23:55:00|83054.2|83004.2|83054.9|83004.9|83092.3|83013.6|83050.9|82999.8|66
1620604510000|2021-05-09 23:55:10|83055.8|83005.8|83054.1|83004.1|83058.6|83008.6|83053.5|83003.5|68
1620604520000|2021-05-09 23:55:20|83053.7|83003.7|83053.6|83003.6|83056.1|83006.1|83051.4|83001.4|72
1620604530000|2021-05-09 23:55:30|83055.1|83005.1|83054.7|83004.7|83059.3|83009.3|83052.2|83002.2|71
1620604540000|2021-05-09 23:55:40|83053.8|83003.8|83057.1|83007.1|83059.7|83009.7|83053.5|83003.5|78
1620604550000|2021-05-09 23:55:50|83056.4|83006.4|83056.1|83006.1|83061.9|83011.9|83055.4|83005.4|59
1620604560000|2021-05-09 23:56:00|83057|83007|83064.1|83014.1|83081.1|83015.3|83057|83007|45
1620604570000|2021-05-09 23:56:10|83062.9|83012.9|83059.8|83009.8|83065.1|83015.1|83056.1|83006.1|63
1620604580000|2021-05-09 23:56:20|83062.2|83012.2|83057.7|83007.7|83062.5|83012.5|83057.7|83007.7|61
1620604590000|2021-05-09 23:56:30|83058.3|83008.3|83060.1|83010.1|83066|83016|83057.7|83007.7|48
1620604600000|2021-05-09 23:56:40|83059.4|83009.4|83062.3|83012.3|83065.8|83015.8|83055.8|83005.8|62
1620604610000|2021-05-09 23:56:50|83060.6|83010.6|83058.9|83008.9|83063.3|83013.3|83058.8|83008.8|61
1620604620000|2021-05-09 23:57:00|83060.8|83010.8|83060.4|83010.4|83064.5|83014.5|83059.2|83009.2|48
1620604630000|2021-05-09 23:57:10|83060.3|83010.3|83063.2|83013.2|83064.5|83014.5|83060.3|83010.3|40
1620604640000|2021-05-09 23:57:20|83062.9|83012.9|83053.1|83003.1|83062.9|83012.9|83051.3|83001.3|40
1620604650000|2021-05-09 23:57:30|83052.8|83002.8|83055.1|83005.1|83066.7|83005.8|83049.9|82992.3|72
1620604660000|2021-05-09 23:57:40|83054.8|83004.8|83052.7|83002.7|83066|83005.6|83050.1|82993.8|74
1620604670000|2021-05-09 23:57:50|83052.1|83002.1|83055|83005|83056.4|83006.4|83049.9|82999.9|73
1620604680000|2021-05-09 23:58:00|83052.7|83002.7|83054.4|83004.4|83060.2|83010.2|83051.6|83001.6|75
1620604690000|2021-05-09 23:58:10|83053.6|83003.6|83057.6|83007.6|83060.4|83010.4|83053.5|83003.5|68
1620604700000|2021-05-09 23:58:20|83057.8|83007.8|83059.5|83009.5|83072.8|83014.8|83055.5|83002|45
1620604710000|2021-05-09 23:58:30|83058.4|83008.4|83061.2|83011.2|83063.2|83013.2|83056.5|83006.5|57
1620604720000|2021-05-09 23:58:40|83061.5|83011.5|83060.8|83010.8|83064.2|83014.2|83055.7|83005.7|63
1620604730000|2021-05-09 23:58:50|83060.4|83010.4|83058.9|83008.9|83063.6|83013.6|83057.7|83007.7|39
1620604740000|2021-05-09 23:59:00|83059.2|83009.2|83058.9|83008.9|83062.2|83012.2|83057.6|83007.6|42
1620604750000|2021-05-09 23:59:10|83059.6|83009.6|83057.6|83007.6|83062|83012|83057.2|83007.2|45
1620604760000|2021-05-09 23:59:20|83057.4|83007.4|83061.2|83011.2|83070.7|83014.7|83056.8|83000.1|59
1620604770000|2021-05-09 23:59:30|83061|83011|83065.8|83015.8|83066.2|83016.2|83059.4|83009.4|41
1620604780000|2021-05-09 23:59:40|83065.4|83015.4|83064.7|83014.7|83068.6|83018.6|83063.7|83013.7|30
1620604790000|2021-05-09 23:59:50|83065.5|83015.5|83066.8|83016.8|83067.5|83017.5|83063.8|83013.8|23
1620604800000|2021-05-10 00:00:00|83069|83019|83074.3|83024.3|83081|83031|83068.2|83018.2|70
1620604810000|2021-05-10 00:00:10|83075.1|83025.1|83055.8|83005.8|83075.3|83025.3|83053|82993|76
1620604820000|2021-05-10 00:00:20|83068.4|82998.3|83061.1|83011.1|83076.2|83013.5|83055.5|82997.1|78
1620604830000|2021-05-10 00:00:30|83071.2|83000.4|83067.9|83017.9|83077.1|83022.2|83059|83000.3|61
1620604840000|2021-05-10 00:00:40|83067.1|83017.1|83068|83018|83080.1|83023.8|83065.6|83009.9|68
1620604850000|2021-05-10 00:00:50|83070|83020|83093.5|83020.2|83101.6|83035.7|83063.2|83013.2|79
1620604860000|2021-05-10 00:01:00|83079.8|83029.8|83097.3|83022.1|83100|83034.4|83078.5|83017.8|80
1620604870000|2021-05-10 00:01:10|83097.1|83022.8|83100.4|83019.2|83104.7|83035.5|83080.7|83017.3|80
1620604880000|2021-05-10 00:01:20|83102.3|83018.7|83098.5|83023.4|83107.9|83036.3|83082.9|83018.7|80
1620604890000|2021-05-10 00:01:30|83095.6|83024.5|83107.5|83030.2|83109.9|83031.9|83093.7|83021.4|80
1620604900000|2021-05-10 00:01:40|83103.6|83030.3|83107|83029.7|83109.3|83031.3|83100.8|83026.5|79
1620604910000|2021-05-10 00:01:50|83106.7|83029.2|83097.9|83047.9|83117|83048.6|83095.4|83029.1|80
1620604920000|2021-05-10 00:02:00|83108.2|83038.2|83095.9|83045.9|83117.1|83048.7|83094.4|83029.7|79
1620604930000|2021-05-10 00:02:10|83102.2|83032.2|83108.3|83035.6|83113|83051.9|83087.4|83025.3|78
1620604940000|2021-05-10 00:02:20|83096.1|83046.1|83112.5|83039.1|83115.6|83051.2|83092.1|83030.7|80
1620604950000|2021-05-10 00:02:30|83112.1|83038.3|83113.4|83039.2|83120.3|83054.5|83098.5|83027.8|79
1620604960000|2021-05-10 00:02:40|83102.8|83052.8|83114.4|83043.4|83121.1|83057.2|83097.7|83034.2|78
1620604970000|2021-05-10 00:02:50|83115.7|83044.3|83088.4|83038.4|83121.4|83053.4|83088.4|83027.5|79
1620604980000|2021-05-10 00:03:00|83093.2|83043.2|83108.9|83032.9|83116.9|83046.7|83093.2|83022|80
1620604990000|2021-05-10 00:03:10|83108.8|83033.9|83109|83037.2|83119.1|83054.5|83091.5|83030.6|80
1620605000000|2021-05-10 00:03:20|83108.8|83034.4|83099.3|83025.8|83115.3|83050.6|83087.6|83024.7|80
1620605010000|2021-05-10 00:03:30|83095.3|83023.5|83106.9|83025.5|83106.9|83036.7|83080.1|83016.1|80
1620605020000|2021-05-10 00:03:40|83108.5|83026.6|83097.3|83020.3|83108.5|83038.8|83084.8|83018.7|80
1620605030000|2021-05-10 00:03:50|83096.7|83022|83086.2|83006.7|83102.5|83030|83078.3|83006.7|80
1620605040000|2021-05-10 00:04:00|83084.1|83007.1|83092.2|83014.1|83094.9|83026.4|83070.5|83005.6|78
1620605050000|2021-05-10 00:04:10|83088.4|83016.2|83090.6|83015.6|83097.3|83031.9|83074.3|83012.8|77
1620605060000|2021-05-10 00:04:20|83090.4|83017.6|83087.2|83010.3|83098.7|83030.9|83069.6|83009.3|79
1620605070000|2021-05-10 00:04:30|83090.1|83012.2|83086|83011.4|83094.3|83026.8|83068.4|83008.6|80
1620605080000|2021-05-10 00:04:40|83082|83008.8|83085.5|83015.5|83091|83029.2|83068.3|83007.5|80
1620605090000|2021-05-10 00:04:50|83075.6|83025.6|83067|83017|83090.8|83025.6|83066.8|83005.1|73
1620605100000|2021-05-10 00:05:00|83067.3|83017.3|83078.6|83003.3|83080.8|83017.3|83067|83001.1|34
1620605110000|2021-05-10 00:05:10|83079.2|83003.8|83077.2|83027.2|83087|83028.4|83077.2|83003.8|39
1620605120000|2021-05-10 00:05:20|83087.7|83014|83099.4|83015.4|83106.1|83030.6|83076.8|83008.7|51
1620605130000|2021-05-10 00:05:30|83104.2|83017.6|83078.2|83028.2|83108.5|83034.1|83078.2|83010.6|59
1620605140000|2021-05-10 00:05:40|83092.4|83011.2|83091.4|83014.6|83095.4|83030.1|83078.9|83011.2|28
1620605150000|2021-05-10 00:05:50|83092.1|83016|83078.2|83028.2|83103.5|83030.3|83074.8|83012.2|38
1620605160000|2021-05-10 00:06:00|83079|83029|83089.3|83016.2|83100.4|83030.1|83078.4|83012.3|48
1620605170000|2021-05-10 00:06:10|83090.6|83012.4|83089.7|83014.9|83090.8|83017.5|83088.2|83011.1|23
1620605180000|2021-05-10 00:06:20|83089.8|83014.5|83088.4|83016.1|83107.1|83037.9|83081.9|83005.8|64
1620605190000|2021-05-10 00:06:30|83090.2|83012.9|83085|83009.1|83093.1|83016.3|83084|83008.5|33
1620605200000|2021-05-10 00:06:40|83084.8|83010.1|83093.3|83015.3|83094.4|83015.7|83083.8|83005.8|27
1620605210000|2021-05-10 00:06:50|83092.8|83016.3|83088.3|83015.4|83096|83028.2|83077.1|83014.2|45
1620605220000|2021-05-10 00:07:00|83088.8|83014.3|83082.8|83008.9|83093.2|83028.2|83071.5|83007.5|66
1620605230000|2021-05-10 00:07:10|83082.3|83008.1|83082.5|83010.2|83086.4|83011.1|83082.3|83002.1|23
1620605240000|2021-05-10 00:07:20|83072|83022|83080.2|83004.9|83092.5|83022|83066.2|83004.3|58
1620605250000|2021-05-10 00:07:30|83077.8|83006.6|83091.6|83009.8|83097.1|83026.1|83066.9|83005.3|67
1620605260000|2021-05-10 00:07:40|83087.2|83015.2|83072.7|83022.7|83093.9|83025.1|83069.1|83006.7|68
1620605270000|2021-05-10 00:07:50|83073.5|83023.5|83084.8|83008.3|83086.8|83023.9|83071.1|83005.1|56
1620605280000|2021-05-10 00:08:00|83086.2|83009.6|83091.6|83017.5|83099.4|83023.2|83083.5|83005.5|63
1620605290000|2021-05-10 00:08:10|83088.3|83015.3|83086.7|83015.5|83101.6|83032.2|83074.9|83008.4|72
1620605300000|2021-05-10 00:08:20|83075.4|83025.4|83082.1|83010.1|83092.2|83025.4|83071.4|83000.2|56
1620605310000|2021-05-10 00:08:30|83073|83023|83091.6|83012.3|83098|83023.4|83073|83007.8|57
1620605320000|2021-05-10 00:08:40|83091.2|83013.7|83078.8|83028.8|83105.4|83028.8|83078.8|83005|62
1620605330000|2021-05-10 00:08:50|83090.2|83012.8|83099.7|83021.9|83109.8|83027.2|83088.2|83009.3|75
1620605340000|2021-05-10 00:09:00|83096.7|83022.4|83095.4|83023.6|83107.3|83037.5|83079.9|83017|79
1620605350000|2021-05-10 00:09:10|83097.3|83024.1|83077.3|83027.3|83103.9|83035.6|83076.5|83014.6|79
1620605360000|2021-05-10 00:09:20|83093.3|83018.5|83097.9|83027.1|83106.1|83041.1|83078|83014.3|79
1620605370000|2021-05-10 00:09:30|83101.8|83027.2|83099|83025.5|83107.3|83040.2|83083.6|83020.9|79
1620605380000|2021-05-10 00:09:40|83097.1|83025.7|83102.5|83023.8|83104.7|83039.6|83085|83022.2|78
1620605390000|2021-05-10 00:09:50|83101.6|83024.5|83088.5|83038.5|83105.6|83038.5|83084.1|83021.6|80
1620605400000|2021-05-10 00:10:00|83101.4|83024.1|83087|83012.4|83106.1|83037.7|83077.8|83012.4|80
1620605410000|2021-05-10 00:10:10|83091|83009.7|83080.3|83007|83094.1|83014.3|83077.6|83004.4|79
1620605420000|2021-05-10 00:10:20|83085.7|83006.3|83078.1|83004|83089.2|83009.3|83076.4|83003.6|80
1620605430000|2021-05-10 00:10:30|83082.6|83002.9|83079.5|83005|83085.1|83008.4|83075.5|83002.9|78
1620605440000|2021-05-10 00:10:40|83078|83004.9|83085.6|83011.8|83089.5|83024.1|83064.6|83004.9|79
1620605450000|2021-05-10 00:10:50|83070.9|83020.9|83080.8|83008.2|83089.1|83022.6|83065.6|83005.6|77
1620605460000|2021-05-10 00:11:00|83080.9|83008.3|83078|83007.7|83086.3|83017.9|83058.7|82998.8|76
1620605470000|2021-05-10 00:11:10|83065.3|83015.3|83063.5|83013.5|83079.2|83016.4|83060.7|83001.1|75
1620605480000|2021-05-10 00:11:20|83064.9|83014.9|83093|83019|83098.1|83030.7|83063|83001.9|77
1620605490000|2021-05-10 00:11:30|83094.4|83020.5|83093.1|83020.3|83100.1|83033.2|83080.4|83018.2|75
1620605500000|2021-05-10 00:11:40|83093.8|83021.1|83099.6|83022|83104.4|83033|83083|83020.1|76
1620605510000|2021-05-10 00:11:50|83098.9|83021.8|83096|83023.7|83101.7|83023.8|83094.4|83020.6|77
1620605520000|2021-05-10 00:12:00|83099.2|83024.3|83083.4|83033.4|83099.6|83035.6|83079.2|83018.8|75
1620605530000|2021-05-10 00:12:10|83083.8|83033.8|83098.3|83020.8|83099|83034.7|83078.2|83019.1|77
1620605540000|2021-05-10 00:12:20|83097.1|83020.9|83084.8|83034.8|83099.2|83037|83077.9|83019.9|71
1620605550000|2021-05-10 00:12:30|83098.7|83024.1|83094.8|83023.8|83102.5|83034.9|83082.5|83021.9|77
1620605560000|2021-05-10 00:12:40|83083.2|83033.2|83094.8|83044.8|83110.3|83047.6|83083.2|83022.2|79
1620605570000|2021-05-10 00:12:50|83095|83045|83094.5|83044.5|83106.6|83047.1|83091.2|83031.8|76
1620605580000|2021-05-10 00:13:00|83094.2|83044.2|83086.4|83036.4|83106.5|83045.8|83086.4|83026.3|75
1620605590000|2021-05-10 00:13:10|83097.8|83026.5|83097.9|83026.9|83099.2|83038.7|83083.1|83022.7|75
1620605600000|2021-05-10 00:13:20|83086.1|83036.1|83099.7|83027.2|83106.7|83042.5|83084.6|83024.8|78
1620605610000|2021-05-10 00:13:30|83099.3|83026.9|83089.5|83039.5|83104.2|83043.9|83086.3|83025.7|76
1620605620000|2021-05-10 00:13:40|83101|83030.2|83088.5|83038.5|83103|83042|83086.7|83027.5|74
1620605630000|2021-05-10 00:13:50|83101.4|83029.9|83106.6|83033.5|83110.3|83044.1|83088.1|83027.4|74
1620605640000|2021-05-10 00:14:00|83106.4|83033.2|83090.4|83040.4|83110.9|83043.8|83087.9|83027.9|79
1620605650000|2021-05-10 00:14:10|83088.5|83038.5|83099.8|83028.5|83106.7|83045.1|83086.3|83028.1|78
1620605660000|2021-05-10 00:14:20|83093.4|83043.4|83102.1|83030|83104.4|83045.9|83086.8|83028|78
1620605670000|2021-05-10 00:14:30|83102.2|83030.1|83113.9|83036.6|83115.3|83051.1|83091.9|83030.1|79
1620605680000|2021-05-10 00:14:40|83113|83038.4|83115.5|83039.7|83116.1|83052|83096.4|83035.5|80
1620605690000|2021-05-10 00:14:50|83114.6|83037.8|83109.3|83039.1|83119|83053.1|83096.4|83036.9|77
1620605700000|2021-05-10 00:15:00|83109.8|83039.3|83109.4|83038.9|83112|83049.8|83095.7|83034.9|78
1620605710000|2021-05-10 00:15:10|83111.5|83038.4|83096.4|83046.4|83119.9|83052.8|83094.6|83033.6|78
1620605720000|2021-05-10 00:15:20|83112.1|83039.3|83121.4|83042.9|83123.7|83059.3|83103.4|83039.3|80
1620605730000|2021-05-10 00:15:30|83120.5|83045.8|83117.8|83047.8|83127.7|83059.7|83103.1|83040.1|80
1620605740000|2021-05-10 00:15:40|83119.1|83047.1|83120.8|83048|83129.8|83058.4|83104|83043.7|80
1620605750000|2021-05-10 00:15:50|83109.8|83059.8|83104.6|83054.6|83127.2|83061.5|83104.6|83040.9|78
1620605760000|2021-05-10 00:16:00|83117.2|83046.8|83118.8|83044.1|83119.3|83056.9|83102.1|83040.3|77
1620605770000|2021-05-10 00:16:10|83115.5|83043.6|83115.7|83033.1|83121.4|83056|83099.4|83033.1|78
1620605780000|2021-05-10 00:16:20|83108.2|83038|83106.4|83035.5|83118.6|83049|83098.4|83031.7|78
1620605790000|2021-05-10 00:16:30|83107.5|83035.2|83103.4|83026.6|83112.8|83036.4|83100|83026.6|78
1620605800000|2021-05-10 00:16:40|83107.8|83027.5|83103.7|83029.7|83112.9|83043.3|83092.2|83026|79
1620605810000|2021-05-10 00:16:50|83103.4|83030.2|83109.6|83029|83109.6|83037.3|83082.2|83024|77
1620605820000|2021-05-10 00:17:00|83102.1|83028.3|83104.1|83027.8|83110.8|83044.1|83082.7|83022.1|78
1620605830000|2021-05-10 00:17:10|83100.3|83030.1|83101.7|83027.4|83109|83036.4|83086.4|83026.1|76
1620605840000|2021-05-10 00:17:20|83102.9|83026.5|83098.3|83027.6|83110|83038.6|83083.7|83023.8|76
1620605850000|2021-05-10 00:17:30|83097.9|83027.2|83103.9|83021.9|83104.9|83039|83082.7|83021.9|76
1620605860000|2021-05-10 00:17:40|83101.1|83023.8|83103.6|83029.1|83111|83040.7|83087.2|83021.5|77
1620605870000|2021-05-10 00:17:50|83103.2|83027.7|83105|83028.4|83110.6|83037|83085.6|83025.8|73
1620605880000|2021-05-10 00:18:00|83107|83028|83086.5|83036.5|83107|83036.5|83083.9|83024.8|75
1620605890000|2021-05-10 00:18:10|83098.1|83026.4|83105.8|83031.4|83112.5|83043.5|83084|83025.7|79
1620605900000|2021-05-10 00:18:20|83103.5|83032.3|83105.6|83030.4|83111.3|83045.2|83088.5|83028|80
1620605910000|2021-05-10 00:18:30|83108.6|83032.2|83110.5|83033.2|83113.2|83041.6|83091.6|83031.4|73
1620605920000|2021-05-10 00:18:40|83108.7|83033.3|83106.6|83034.9|83112.6|83046.2|83090.9|83032.1|77
1620605930000|2021-05-10 00:18:50|83094|83044|83110|83036.2|83119.2|83049.8|83092.4|83031.6|80
1620605940000|2021-05-10 00:19:00|83107.8|83037.2|83108.5|83035.7|83116|83050.3|83093.3|83034.6|76
1620605950000|2021-05-10 00:19:10|83096.4|83046.4|83113.9|83037.5|83117.7|83048.9|83092.6|83034.3|77
1620605960000|2021-05-10 00:19:20|83117.5|83038.7|83094.8|83044.8|83117.5|83048.2|83091.9|83030.1|77
1620605970000|2021-05-10 00:19:30|83113.9|83035.9|83107.4|83035.5|83113.9|83048.6|83092.9|83034|78
1620605980000|2021-05-10 00:19:40|83107.9|83034.6|83107.8|83034.8|83108.9|83046.3|83091.9|83032.4|74
1620605990000|2021-05-10 00:19:50|83105.9|83034.9|83109.8|83036|83114.2|83046.3|83093.6|83034|71
1620606000000|2021-05-10 00:20:00|83107.7|83036.5|83106.7|83035.1|83112.1|83048.9|83092.8|83027.3|78
1620606010000|2021-05-10 00:20:10|83107.5|83034.9|83115.6|83040.2|83121.9|83054.4|83094.5|83028.7|79
1620606020000|2021-05-10 00:20:20|83116.4|83042.2|83115.3|83042.1|83122.8|83055.8|83101.8|83036.4|75
1620606030000|2021-05-10 00:20:30|83116.2|83044.1|83121.8|83045.1|83124.8|83054.2|83104.2|83039.6|77
1620606040000|2021-05-10 00:20:40|83120.2|83044.5|83116.8|83046.8|83123.8|83057.5|83102.5|83042.2|77
1620606050000|2021-05-10 00:20:50|83118.4|83046.3|83121|83050.3|83130.5|83063.6|83101.6|83046.3|76
1620606060000|2021-05-10 00:21:00|83111.5|83061.5|83124.6|83053.5|83131.3|83064|83109.2|83048|78
1620606070000|2021-05-10 00:21:10|83125.7|83052.2|83124.2|83051.9|83131.9|83062.6|83108.3|83049.7|77
1620606080000|2021-05-10 00:21:20|83125|83051.6|83127.2|83054.7|83129.7|83065|83109.4|83047.1|79
1620606090000|2021-05-10 00:21:30|83114.6|83064.6|83112.7|83062.7|83129.1|83065.9|83110|83050.5|73
1620606100000|2021-05-10 00:21:40|83113.6|83063.6|83125.5|83051.5|83130.7|83068.4|83108.7|83049.8|77
1620606110000|2021-05-10 00:21:50|83113.1|83050.7|83125.7|83053.1|83131|83065.6|83108.5|83049.5|78
1620606120000|2021-05-10 00:22:00|83127.6|83053.2|83120.8|83047.7|83127.6|83065.4|83103.7|83045.3|76
1620606130000|2021-05-10 00:22:10|83118.2|83048.2|83113.7|83063.7|83130|83065.1|83101.7|83045.3|78
1620606140000|2021-05-10 00:22:20|83127.1|83055.5|83129.1|83054.4|83133.7|83066.9|83111.1|83048.2|78
1620606150000|2021-05-10 00:22:30|83129.2|83054.2|83116.3|83066.3|83132.6|83069.4|83113.3|83052.3|80
1620606160000|2021-05-10 00:22:40|83114.1|83064.1|83132|83060.3|83138.6|83071.3|83113|83053.7|80
1620606170000|2021-05-10 00:22:50|83133.7|83060.4|83135|83059.2|83138|83071.5|83115.5|83054.3|78
1620606180000|2021-05-10 00:23:00|83135.4|83060.9|83129.9|83058.1|83136.5|83070|83114.5|83056.9|79
1620606190000|2021-05-10 00:23:10|83131.5|83059.3|83125.9|83055.3|83135|83070.6|83113.3|83055.3|78
1620606200000|2021-05-10 00:23:20|83129.3|83055.5|83119|83069|83141.4|83078|83116.3|83055.4|79
1620606210000|2021-05-10 00:23:30|83120.7|83070.7|83140.4|83061.5|83143.2|83074.1|83118.5|83057.3|79
1620606220000|2021-05-10 00:23:40|83137.6|83062.3|83134.9|83060.4|83139.6|83076.5|83118.5|83060.4|78
1620606230000|2021-05-10 00:23:50|83136.5|83061.3|83137.4|83063.5|83141.7|83077.9|83119.5|83055.9|79
1620606240000|2021-05-10 00:24:00|83137.3|83064|83138|83062.9|83142|83076.9|83119.1|83060.6|76
1620606250000|2021-05-10 00:24:10|83137.2|83064.3|83145|83066.6|83145|83079.6|83119.6|83054.3|76
1620606260000|2021-05-10 00:24:20|83140|83064.3|83143.2|83070.4|83146|83080.9|83121.7|83063.4|78
1620606270000|2021-05-10 00:24:30|83144.7|83072.2|83129.7|83079.7|83148.9|83081.4|83126.3|83066.3|77
1620606280000|2021-05-10 00:24:40|83129|83079|83141.6|83069.6|83147.3|83080.5|83121.1|83061.2|76
1620606290000|2021-05-10 00:24:50|83137.3|83062.2|83140.7|83065.8|83142.3|83076.1|83124.8|83062.2|79
1620606300000|2021-05-10 00:25:00|83135.4|83065.3|83141.4|83066.3|83144.8|83075.5|83122.6|83060.3|78
1620606310000|2021-05-10 00:25:10|83138.5|83066.4|83125.5|83075.5|83144|83076.4|83121.3|83063.7|76
1620606320000|2021-05-10 00:25:20|83125.8|83075.8|83141.3|83065.5|83143.4|83079|83122.6|83064.8|79
1620606330000|2021-05-10 00:25:30|83137.5|83065.7|83144.2|83068.5|83144.2|83078.1|83121|83060.1|75
1620606340000|2021-05-10 00:25:40|83138.7|83068.3|83143.1|83068.6|83145.5|83080.4|83124.1|83062.7|79
1620606350000|2021-05-10 00:25:50|83143.3|83069.3|83127.5|83077.5|83146.8|83082.3|83125.9|83063.9|78
1620606360000|2021-05-10 00:26:00|83126.5|83076.5|83138.9|83067.4|83146.5|83081.7|83124.5|83066.5|78
1620606370000|2021-05-10 00:26:10|83127.6|83077.6|83137.7|83064.6|83146.1|83079.8|83120.7|83059|79
1620606380000|2021-05-10 00:26:20|83136.7|83065|83123.4|83073.4|83143.6|83078.9|83121.7|83061.1|80
1620606390000|2021-05-10 00:26:30|83134.1|83064.1|83142.3|83065.5|83144.5|83079.6|83120.7|83057.8|77
1620606400000|2021-05-10 00:26:40|83142.1|83066.5|83139.1|83058.9|83143.7|83080.2|83120.4|83057.2|76
1620606410000|2021-05-10 00:26:50|83136.1|83059.4|83128.3|83078.3|83144.7|83080.7|83120.3|83056.7|79
1620606420000|2021-05-10 00:27:00|83139.3|83067.4|83141.5|83070.6|83149.6|83081.2|83125.7|83063.4|79
1620606430000|2021-05-10 00:27:10|83131.9|83081.9|83142.1|83062.1|83147.5|83081.9|83121.9|83060.3|80
1620606440000|2021-05-10 00:27:20|83142.8|83066.8|83137.8|83066.8|83146.6|83081.1|83123.2|83061.3|78
1620606450000|2021-05-10 00:27:30|83142|83065.4|83132.6|83082.6|83144.9|83083|83124.8|83058|78
1620606460000|2021-05-10 00:27:40|83130|83080|83140.5|83068.2|83145.4|83084.9|83124.3|83062.7|80
1620606470000|2021-05-10 00:27:50|83141.7|83070|83126.2|83076.2|83147.7|83081.1|83125.9|83063.4|78
1620606480000|2021-05-10 00:28:00|83128.9|83078.9|83140.2|83066.4|83145.2|83079.3|83122.9|83064.1|78
1620606490000|2021-05-10 00:28:10|83137.8|83077.7|83126.4|83076.4|83141.6|83080.2|83121|83060.7|74
1620606500000|2021-05-10 00:28:20|83140|83066.5|83126.1|83076.1|83143.1|83081.3|83121.5|83061.8|79
1620606510000|2021-05-10 00:28:30|83126|83076|83140.9|83059.4|83140.9|83077.8|83122.1|83059.4|76
1620606520000|2021-05-10 00:28:40|83137.6|83065.6|83134.8|83064.8|83143|83078.9|83122.2|83056.6|80
1620606530000|2021-05-10 00:28:50|83126.4|83076.4|83140.1|83065.4|83141.1|83078.7|83120.4|83059.5|79
1620606540000|2021-05-10 00:29:00|83135.3|83064.9|83128.1|83078.1|83141.9|83078.9|83122.4|83062|78
1620606550000|2021-05-10 00:29:10|83127.3|83077.3|83132.7|83058.6|83141.1|83078.9|83115.4|83047.3|79
1620606560000|2021-05-10 00:29:20|83133.8|83056.9|83129.5|83056.2|83140.1|83072.1|83115.1|83053.9|79
1620606570000|2021-05-10 00:29:30|83120.3|83070.3|83118.7|83068.7|83135.7|83072.7|83114.9|83050.2|80
1620606580000|2021-05-10 00:29:40|83118.6|83068.6|83129|83057.7|83136|83072.4|83113.3|83053.3|79
1620606590000|2021-05-10 00:29:50|83133.2|83053.8|83131.4|83059.4|83138|83073.9|83114.5|83050.9|77
1620606600000|2021-05-10 00:30:00|83130.8|83060|83128|83054.4|83137.3|83067.3|83112.9|83049.3|80
1620606610000|2021-05-10 00:30:10|83134.1|83058.2|83135.1|83061.7|83137.7|83074.4|83117.2|83052.8|77
1620606620000|2021-05-10 00:30:20|83133.9|83063.7|83116.1|83066.1|83136.3|83072.6|83115.7|83058.2|77
1620606630000|2021-05-10 00:30:30|83116.5|83066.5|83132.2|83060.1|83140.4|83074.1|83114.6|83055.4|77
1620606640000|2021-05-10 00:30:40|83133|83060.9|83121|83071|83135|83072.9|83116.9|83059.9|75
1620606650000|2021-05-10 00:30:50|83119.7|83069.7|83122.6|83072.6|83137.5|83078.7|83114.7|83060.3|78
1620606660000|2021-05-10 00:31:00|83122.1|83072.1|83121|83071|83138.1|83073.8|83115.2|83052.3|79
1620606670000|2021-05-10 00:31:10|83121.2|83071.2|83135.1|83065|83142|83078.6|83117.1|83060.1|78
1620606680000|2021-05-10 00:31:20|83136|83065.5|83123.7|83073.7|83140.3|83078.1|83120.8|83057.1|77
1620606690000|2021-05-10 00:31:30|83137.5|83060.6|83126.4|83076.4|83144.8|83081.6|83124.8|83058.8|79
1620606700000|2021-05-10 00:31:40|83128.1|83078.1|83136|83060.6|83145.8|83080.6|83123.6|83059.3|77
1620606710000|2021-05-10 00:31:50|83123.7|83073.7|83124.7|83050.5|83137.8|83073.7|83109.3|83050.5|80
1620606720000|2021-05-10 00:32:00|83125|83053.1|83124.7|83047.7|83132.1|83065|83109.9|83045.5|77
1620606730000|2021-05-10 00:32:10|83124.4|83047.8|83121.5|83050.4|83131.1|83060.8|83106.7|83043.2|78
1620606740000|2021-05-10 00:32:20|83120.6|83049.3|83119.5|83048.6|83128.4|83061|83107.3|83041.1|75
1620606750000|2021-05-10 00:32:30|83108.1|83058.1|83127.4|83044.9|83127.4|83061.4|83105.1|83038.2|80
1620606760000|2021-05-10 00:32:40|83121.6|83045.1|83114.4|83041|83126|83057.4|83100.9|83037.1|80
1620606770000|2021-05-10 00:32:50|83118.3|83042.3|83119.1|83042.7|83124.2|83055.6|83099.9|83033.5|78
1620606780000|2021-05-10 00:33:00|83119.6|83040.9|83102.3|83052.3|83120|83056.6|83101.3|83039.9|77
1620606790000|2021-05-10 00:33:10|83101.4|83051.4|83115.8|83043.8|83121.7|83055.9|83098.6|83036|77
1620606800000|2021-05-10 00:33:20|83102.4|83041.7|83124|83048.5|83125|83056|83100.9|83032|79
1620606810000|2021-05-10 00:33:30|83120.2|83048.1|83112.2|83042.2|83127.1|83057.1|83100.8|83037.5|80
1620606820000|2021-05-10 00:33:40|83100.9|83050.9|83089.7|83039.7|83119.2|83051.5|83084.8|83023.7|78
1620606830000|2021-05-10 00:33:50|83087.8|83037.8|83092|83042|83115.8|83049.6|83084.7|83029.5|79
1620606840000|2021-05-10 00:34:00|83093|83043|83108.2|83032.7|83112.6|83048.7|83083.9|83026|76
1620606850000|2021-05-10 00:34:10|83108.8|83031|83094.5|83044.5|83120|83055.1|83081|83028.7|76
1620606860000|2021-05-10 00:34:20|83093.9|83043.9|83099.7|83049.7|83124.3|83053.2|83091.6|83037|79
1620606870000|2021-05-10 00:34:30|83100.6|83050.6|83106.8|83056.8|83130.3|83061.5|83098.6|83041.2|80
1620606880000|2021-05-10 00:34:40|83108.5|83058.5|83121|83050.3|83123.7|83062.2|83105.9|83046.4|79
1620606890000|2021-05-10 00:34:50|83109.7|83059.7|83110.7|83060.7|83128.1|83064.6|83108.8|83048.7|80
1620606900000|2021-05-10 00:35:00|83122.3|83051.4|83113.3|83063.3|83124.3|83064.1|83109.9|83051.4|71
1620606910000|2021-05-10 00:35:10|83128.5|83053.5|83126.5|83055.6|83136.5|83070.1|83110.4|83051.7|74
1620606920000|2021-05-10 00:35:20|83114.8|83064.8|83117.4|83067.4|83133|83070|83114.8|83055.8|75
1620606930000|2021-05-10 00:35:30|83118.4|83068.4|83121.6|83071.6|83135|83072.8|83115.2|83055.8|76
1620606940000|2021-05-10 00:35:40|83122.2|83072.2|83135.8|83063.9|83135.8|83072.2|83117.8|83063|73
1620606950000|2021-05-10 00:35:50|83123.6|83073.6|83122.4|83072.4|83136.3|83077.6|83120.8|83061.2|73
1620606960000|2021-05-10 00:36:00|83121.7|83071.7|83122.1|83072.1|83126.9|83076.9|83121.4|83071.4|76
1620606970000|2021-05-10 00:36:10|83121.7|83071.7|83136.6|83066.2|83138.1|83077.8|83121.7|83064.8|74
1620606980000|2021-05-10 00:36:20|83123.6|83073.6|83125.5|83075.5|83141.1|83083.4|83121.8|83063.1|77
1620606990000|2021-05-10 00:36:30|83124.9|83074.9|83140|83068.3|83140|83079|83121|83066|78
1620607000000|2021-05-10 00:36:40|83125.6|83075.6|83119|83069|83135.4|83075.6|83118.2|83062.7|79
1620607010000|2021-05-10 00:36:50|83120.8|83070.8|83117.6|83067.6|83133.1|83073.7|83115.7|83054.4|76
1620607020000|2021-05-10 00:37:00|83119.6|83069.6|83118|83068|83135.7|83074.1|83115.4|83060.6|78
1620607030000|2021-05-10 00:37:10|83117.9|83067.9|83117.2|83067.2|83134|83071|83113.2|83057.1|70
1620607040000|2021-05-10 00:37:20|83119|83069|83117.6|83067.6|83131.9|83070.6|83114.9|83053.9|73
1620607050000|2021-05-10 00:37:30|83114.9|83064.9|83134.7|83062.1|83140.5|83076.8|83114.9|83056.8|79
1620607060000|2021-05-10 00:37:40|83136.5|83063.1|83125.9|83075.9|83143.1|83077.6|83117.8|83052|79
1620607070000|2021-05-10 00:37:50|83124.5|83074.5|83128.9|83078.9|83140.7|83079.5|83122.5|83069.2|73
1620607080000|2021-05-10 00:38:00|83134.7|83084.7|83125.7|83075.7|83142.2|83084.7|83125.1|83063.8|76
1620607090000|2021-05-10 00:38:10|83126.8|83076.8|83127.6|83077.6|83138.1|83078.2|83122.1|83063.6|73
1620607100000|2021-05-10 00:38:20|83127.8|83077.8|83123.7|83073.7|83143.4|83080.1|83120.7|83066.1|74
1620607110000|2021-05-10 00:38:30|83137|83066.6|83128.5|83078.5|83140.9|83080.5|83123.9|83066.6|70
1620607120000|2021-05-10 00:38:40|83141.4|83071.3|83128.7|83078.7|83142.8|83082.3|83126.9|83064.1|74
1620607130000|2021-05-10 00:38:50|83129|83079|83130.9|83080.9|83147.9|83085.1|83127.1|83062.4|78
1620607140000|2021-05-10 00:39:00|83131.2|83081.2|83143.5|83071.8|83146.7|83084.4|83128.4|83066.1|75
1620607150000|2021-05-10 00:39:10|83142.3|83070.8|83126.8|83076.8|83143.7|83083.2|83125.9|83069.7|76
1620607160000|2021-05-10 00:39:20|83127.4|83077.4|83133.9|83083.9|83149.6|83083.9|83125|83064.6|79
1620607170000|2021-05-10 00:39:30|83130.8|83080.8|83130.4|83080.4|83140.1|83084.8|83128.3|83066.6|72
1620607180000|2021-05-10 00:39:40|83131|83081|83142.7|83068.5|83144.7|83082.6|83129.2|83065.5|71
1620607190000|2021-05-10 00:39:50|83142.5|83068.4|83130|83080|83143.7|83082.6|83127.8|83067.9|74
1620607200000|2021-05-10 00:40:00|83129.5|83079.5|83129.3|83079.3|83142.1|83083.1|83128.1|83071.7|75
1620607210000|2021-05-10 00:40:10|83129.4|83079.4|83130.8|83080.8|83134.3|83084.3|83128.4|83078.4|75
1620607220000|2021-05-10 00:40:20|83130.7|83080.7|83130.1|83080.1|83144.1|83083.9|83127.1|83072.3|69
1620607230000|2021-05-10 00:40:30|83129.9|83079.9|83132.4|83082.4|83147.2|83084.9|83128.9|83069.8|77
1620607240000|2021-05-10 00:40:40|83129.1|83079.1|83132.6|83082.6|83145|83084.1|83129.1|83065.9|77
1620607250000|2021-05-10 00:40:50|83131.2|83081.2|83135.1|83085.1|83147.7|83085.1|83129.1|83067.6|76
1620607260000|2021-05-10 00:41:00|83134.4|83084.4|83132.8|83082.8|83146.7|83086.4|83129.7|83068.2|79
1620607270000|2021-05-10 00:41:10|83131.5|83081.5|83131.1|83081.1|83148.4|83085.4|83129.5|83070.1|77
1620607280000|2021-05-10 00:41:20|83131.7|83081.7|83133.4|83083.4|83144.9|83084.6|83130.1|83073.5|73
1620607290000|2021-05-10 00:41:30|83130.6|83080.6|83130|83080|83143.6|83083.5|83127.7|83064.3|72
1620607300000|2021-05-10 00:41:40|83128.6|83078.6|83128.3|83078.3|83143.2|83082.7|83127.8|83065.5|76
1620607310000|2021-05-10 00:41:50|83129.3|83079.3|83130.1|83080.1|83143.6|83084|83127.4|83069.9|75
1620607320000|2021-05-10 00:42:00|83130.7|83080.7|83128.7|83078.7|83147.3|83082.9|83127.9|83069.5|77
1620607330000|2021-05-10 00:42:10|83129.8|83079.8|83130|83080|83145.6|83082.1|83126|83062.4|78
1620607340000|2021-05-10 00:42:20|83128.2|83078.2|83130.4|83080.4|83142|83083.6|83128.2|83071.3|74
1620607350000|2021-05-10 00:42:30|83143.8|83072.5|83143|83071.7|83144.6|83084|83127.9|83070.9|73
1620607360000|2021-05-10 00:42:40|83143.2|83071.6|83142.8|83071|83144.5|83082.8|83128.4|83063.7|80
1620607370000|2021-05-10 00:42:50|83142.3|83070.8|83132|83082|83142.3|83083.1|83126.9|83070.8|73
1620607380000|2021-05-10 00:43:00|83131.8|83081.8|83131.6|83081.6|83143.7|83084.3|83129.7|83070.8|74
1620607390000|2021-05-10 00:43:10|83131.9|83081.9|83130.4|83080.4|83144.5|83084|83128.5|83071.1|75
1620607400000|2021-05-10 00:43:20|83129.8|83079.8|83133|83083|83145.6|83084.7|83126.1|83071.2|78
1620607410000|2021-05-10 00:43:30|83134.6|83084.6|83132.2|83082.2|83146|83084.8|83131|83071.9|71
1620607420000|2021-05-10 00:43:40|83130.6|83080.6|83135.6|83085.6|83152.2|83087.4|83129.9|83074.6|79
1620607430000|2021-05-10 00:43:50|83135.5|83085.5|83134.4|83084.4|83146.1|83086.8|83129.9|83066.4|78
1620607440000|2021-05-10 00:44:00|83134|83084|83135.9|83085.9|83145.3|83086.2|83132.4|83074.9|74
1620607450000|2021-05-10 00:44:10|83134.9|83084.9|83145.9|83075.7|83146.9|83086.1|83130.1|83074.6|78
1620607460000|2021-05-10 00:44:20|83133.8|83083.8|83131.2|83081.2|83146|83085.4|83131.1|83072.8|76
1620607470000|2021-05-10 00:44:30|83130.7|83080.7|83128.4|83078.4|83142.2|83082.5|83126.3|83065.9|78
1620607480000|2021-05-10 00:44:40|83129.1|83079.1|83143.4|83072|83146.8|83082.6|83127.2|83064.1|75
1620607490000|2021-05-10 00:44:50|83142.9|83071.1|83126.5|83076.5|83143.3|83081.5|83126.5|83063.5|75
1620607500000|2021-05-10 00:45:00|83137.6|83062.1|83124.1|83074.1|83139|83079.4|83121.6|83062.1|71
1620607510000|2021-05-10 00:45:10|83125.3|83075.3|83126.4|83076.4|83142.7|83080.7|83123.6|83064.1|78
1620607520000|2021-05-10 00:45:20|83125.7|83075.7|83140.4|83069|83140.4|83080.2|83123.2|83062.5|76
1620607530000|2021-05-10 00:45:30|83140.6|83069.3|83132.3|83082.3|83143.2|83085.5|83125|83059.6|78
1620607540000|2021-05-10 00:45:40|83129.9|83079.9|83128.9|83078.9|83142|83083.3|83127.4|83062.7|78
1620607550000|2021-05-10 00:45:50|83127.9|83077.9|83131.2|83081.2|83141.8|83081.7|83125.3|83066.3|77
1620607560000|2021-05-10 00:46:00|83130.3|83080.3|83129.1|83079.1|83144.6|83085.5|83126.5|83065.3|78
1620607570000|2021-05-10 00:46:10|83128.5|83078.5|83124.9|83074.9|83141.6|83081|83122.9|83065.3|80
1620607580000|2021-05-10 00:46:20|83125.3|83075.3|83124.3|83074.3|83137.4|83077|83120.5|83067|72
1620607590000|2021-05-10 00:46:30|83123.9|83073.9|83132.7|83082.7|83132.7|83082.7|83121.1|83071.1|73
1620607600000|2021-05-10 00:46:40|83129.4|83079.4|83140.5|83069.3|83143.4|83082.7|83126.2|83060.8|73
1620607610000|2021-05-10 00:46:50|83140.1|83069.5|83143.9|83064.1|83143.9|83082|83123|83060.8|72
1620607620000|2021-05-10 00:47:00|83139.4|83068.5|83131.3|83081.3|83146.9|83085.7|83127.4|83065.3|78
1620607630000|2021-05-10 00:47:10|83132.4|83082.4|83131.9|83081.9|83143.1|83084.4|83128.7|83072.8|72
1620607640000|2021-05-10 00:47:20|83132.9|83082.9|83129.7|83079.7|83142.9|83082.9|83127.9|83071.9|66
1620607650000|2021-05-10 00:47:30|83129.8|83079.8|83130.7|83080.7|83142.6|83083|83127.4|83071.8|69
1620607660000|2021-05-10 00:47:40|83130.3|83080.3|83133.6|83083.6|83143.1|83085.3|83127.8|83065.2|68
1620607670000|2021-05-10 00:47:50|83134.3|83084.3|83131|83081|83145|83086|83128.7|83073.8|71
1620607680000|2021-05-10 00:48:00|83128.7|83078.7|83131.4|83081.4|83132.6|83082.6|83128.4|83078.4|70
1620607690000|2021-05-10 00:48:10|83131.6|83081.6|83130.9|83080.9|83134.6|83084.6|83128.5|83078.5|68
1620607700000|2021-05-10 00:48:20|83129.3|83079.3|83131|83081|83133.4|83083.4|83127.2|83077.2|72
1620607710000|2021-05-10 00:48:30|83130|83080|83128.5|83078.5|83133.7|83083.7|83127.7|83077.7|74
1620607720000|2021-05-10 00:48:40|83131.1|83081.1|83130.8|83080.8|83132.2|83082.2|83127.2|83077.2|67
1620607730000|2021-05-10 00:48:50|83131.2|83081.2|83127.8|83077.8|83144.7|83083.6|83124|83065.7|74
1620607740000|2021-05-10 00:49:00|83127.6|83077.6|83132.3|83060.9|83142.8|83079.1|83116.6|83055|78
1620607750000|2021-05-10 00:49:10|83132.7|83061.9|83131|83054.1|83142.2|83071.9|83115.9|83051.3|77
1620607760000|2021-05-10 00:49:20|83133.5|83054.9|83135.9|83059.6|83137.5|83076.5|83118.9|83051.5|77
1620607770000|2021-05-10 00:49:30|83122.5|83072.5|83118.9|83068.9|83135.5|83075.4|83116|83051|78
1620607780000|2021-05-10 00:49:40|83120.6|83070.6|83122.2|83072.2|83135.3|83074.7|83117.5|83058.6|74
1620607790000|2021-05-10 00:49:50|83122.6|83072.6|83120.3|83070.3|83124.7|83074.7|83117.5|83067.5|77
1620607800000|2021-05-10 00:50:00|83118.4|83068.4|83124.7|83074.7|83126.6|83076.6|83117.6|83067.6|75
1620607810000|2021-05-10 00:50:10|83125.2|83075.2|83123.5|83073.5|83138.9|83080|83122.9|83063.7|77
1620607820000|2021-05-10 00:50:20|83121.4|83071.4|83137.1|83066.3|83141.6|83080.7|83120.8|83061.9|72
1620607830000|2021-05-10 00:50:30|83125.5|83075.5|83130.3|83080.3|83145.3|83081.3|83122.6|83060.4|76
1620607840000|2021-05-10 00:50:40|83140|83069.4|83125|83075|83142.3|83081.4|83124.4|83062.8|76
1620607850000|2021-05-10 00:50:50|83126.4|83076.4|83125.9|83075.9|83143|83081.3|83123.2|83062.7|75
1620607860000|2021-05-10 00:51:00|83127.2|83077.2|83139|83066.3|83147.1|83082.7|83121.1|83063.1|78
1620607870000|2021-05-10 00:51:10|83141|83065.6|83131|83081|83143|83082.3|83125.7|83061.9|77
1620607880000|2021-05-10 00:51:20|83130.8|83080.8|83131.4|83081.4|83145.7|83083.4|83127.5|83062.4|74
1620607890000|2021-05-10 00:51:30|83129.5|83079.5|83141.7|83069.8|83145.2|83087.2|83127.7|83068.6|75
1620607900000|2021-05-10 00:51:40|83142.2|83069.3|83131.7|83081.7|83146.8|83084.8|83129.4|83062.6|76
1620607910000|2021-05-10 00:51:50|83132|83082|83138.3|83066.9|83145.2|83082.4|83125|83059.2|76
1620607920000|2021-05-10 00:52:00|83138.1|83066.8|83126.6|83076.6|83143.9|83080.8|83123.3|83066.3|79
1620607930000|2021-05-10 00:52:10|83139|83067.8|83127.5|83077.5|83144.9|83082.7|83122.4|83063.1|80
1620607940000|2021-05-10 00:52:20|83127.1|83077.1|83127.4|83077.4|83141.2|83080.2|83121.8|83060.8|72
1620607950000|2021-05-10 00:52:30|83127.1|83077.1|83122.4|83072.4|83140.4|83079.9|83121.7|83064.2|76
1620607960000|2021-05-10 00:52:40|83123.8|83073.8|83120.8|83070.8|83135.2|83074.4|83117.6|83060.1|77
1620607970000|2021-05-10 00:52:50|83121.8|83071.8|83121.2|83071.2|83136|83074.1|83118.1|83053.5|77
1620607980000|2021-05-10 00:53:00|83118.1|83068.1|83129.4|83059.2|83133.1|83070.8|83115.3|83053.9|76
1620607990000|2021-05-10 00:53:10|83129.3|83068.7|83130.5|83058.5|83130.7|83069.5|83115.1|83053.7|66
1620608000000|2021-05-10 00:53:20|83130.3|83068.2|83111.6|83061.6|83130.9|83069.5|83111.6|83052.4|71
1620608010000|2021-05-10 00:53:30|83109.5|83059.5|83113.1|83063.1|83119.6|83069.6|83106.3|83056.3|74
1620608020000|2021-05-10 00:53:40|83112.9|83062.9|83111.2|83061.2|83137.6|83073|83105.6|83048.6|75
1620608030000|2021-05-10 00:53:50|83113|83063|83099.7|83049.7|83132.3|83065.1|83099.7|83041.7|73
1620608040000|2021-05-10 00:54:00|83100.5|83050.5|83109.4|83059.4|83111.7|83061.7|83097.4|83047.4|72
1620608050000|2021-05-10 00:54:10|83104.9|83054.9|83107.1|83057.1|83118|83059.4|83103.3|83042.3|75
1620608060000|2021-05-10 00:54:20|83107.2|83057.2|83108.1|83058.1|83112.2|83062.2|83104.9|83054.9|76
1620608070000|2021-05-10 00:54:30|83106.8|83056.8|83108|83058|83110.5|83060.5|83106.3|83056.3|75
1620608080000|2021-05-10 00:54:40|83109.5|83059.5|83110|83060|83110.7|83060.7|83106|83056|73
1620608090000|2021-05-10 00:54:50|83110.7|83060.7|83108.4|83058.4|83111.4|83061.4|83103.6|83053.6|78
1620608100000|2021-05-10 00:55:00|83108.1|83058.1|83130.9|83054.9|83134.1|83068.1|83103|83041.3|79
1620608110000|2021-05-10 00:55:10|83131.5|83057.1|83118.9|83068.9|83132.7|83070|83110.9|83053.8|77
1620608120000|2021-05-10 00:55:20|83119.2|83069.2|83118.6|83068.6|83134.1|83070|83114.6|83058.6|77
1620608130000|2021-05-10 00:55:30|83118|83068|83119|83069|83132.6|83071.9|83113.3|83060.7|69
1620608140000|2021-05-10 00:55:40|83117.7|83067.7|83119.8|83069.8|83130.7|83072|83115|83060.2|75
1620608150000|2021-05-10 00:55:50|83119.7|83069.7|83134|83062.4|83136.6|83074|83116.4|83060.1|77
1620608160000|2021-05-10 00:56:00|83122|83072|83116.6|83066.6|83131.9|83076.1|83116|83059.7|79
1620608170000|2021-05-10 00:56:10|83116.8|83066.8|83112.7|83062.7|83137.8|83075.7|83112.1|83059.1|79
1620608180000|2021-05-10 00:56:20|83114.9|83064.9|83115.5|83065.5|83137.3|83074.2|83111.8|83057.8|78
1620608190000|2021-05-10 00:56:30|83114.8|83064.8|83119.8|83069.8|83134.8|83073.3|83114.3|83062.6|75
1620608200000|2021-05-10 00:56:40|83119.6|83069.6|83118.2|83068.2|83136.2|83075.7|83116.7|83063.3|74
1620608210000|2021-05-10 00:56:50|83119|83069|83116.9|83066.9|83132.6|83073.2|83116.5|83059.3|75
1620608220000|2021-05-10 00:57:00|83116.7|83066.7|83119.2|83069.2|83136.2|83075.4|83115.4|83059.9|79
1620608230000|2021-05-10 00:57:10|83117.6|83067.6|83116.5|83066.5|83134|83073.6|83113.9|83060|77
1620608240000|2021-05-10 00:57:20|83117|83067|83118.4|83068.4|83136|83072.8|83113.7|83052.4|76
1620608250000|2021-05-10 00:57:30|83117.4|83067.4|83112.8|83062.8|83120.4|83070.4|83108.9|83058.9|76
1620608260000|2021-05-10 00:57:40|83112.6|83062.6|83113.6|83063.6|83114.7|83064.7|83110.3|83060.3|64
1620608270000|2021-05-10 00:57:50|83113.7|83063.7|83111.6|83061.6|83124.4|83064.9|83106.6|83046|77
1620608280000|2021-05-10 00:58:00|83110.8|83060.8|83109.4|83059.4|83110.8|83060.8|83106.5|83056.5|71
1620608290000|2021-05-10 00:58:10|83109.6|83059.6|83106.3|83056.3|83110.1|83060.1|83103.9|83053.9|68
1620608300000|2021-05-10 00:58:20|83106.4|83056.4|83105.3|83055.3|83108.2|83058.2|83105|83055|69
1620608310000|2021-05-10 00:58:30|83105.1|83055.1|83104.6|83054.6|83108.9|83058.9|83104|83054|50
1620608320000|2021-05-10 00:58:40|83105.4|83055.4|83105.9|83055.9|83111.4|83061.4|83104.5|83054.5|67
1620608330000|2021-05-10 00:58:50|83105.8|83055.8|83105.6|83055.6|83116|83061.4|83105.4|83046|60
1620608340000|2021-05-10 00:59:00|83105.1|83055.1|83105.2|83055.2|83108.8|83058.8|83103.3|83053.3|29
1620608350000|2021-05-10 00:59:10|83104.9|83054.9|83111.2|83061.2|83121.2|83065.4|83104.8|83049.4|64
1620608360000|2021-05-10 00:59:20|83111.1|83061.1|83096.2|83046.2|83113.5|83063.5|83095.2|83045.2|55
1620608370000|2021-05-10 00:59:30|83096.3|83046.3|83099.7|83049.7|83101.7|83051.7|83094.1|83044.1|43
1620608380000|2021-05-10 00:59:40|83099.6|83049.6|83101.5|83051.5|83102.9|83052.9|83099.5|83049.5|40
1620608390000|2021-05-10 00:59:50|83102.7|83052.7|83103.2|83053.2|83110|83060|83099.8|83049.8|44
1620608400000|2021-05-10 01:00:00|83103.5|83053.5|83102.6|83052.6|83108.4|83058.4|83100.4|83050.4|64
1620608410000|2021-05-10 01:00:10|83102.5|83052.5|83097.9|83047.9|83102.5|83052.5|83095.8|83045.8|58
1620608420000|2021-05-10 01:00:20|83097.8|83047.8|83098.4|83048.4|83100.2|83050.2|83097.2|83047.2|43
1620608430000|2021-05-10 01:00:30|83098.1|83048.1|83090.5|83040.5|83098.1|83048.1|83089|83039|55
1620608440000|2021-05-10 01:00:40|83090.2|83040.2|83095.9|83045.9|83097.1|83047.1|83090.2|83040.2|30
1620608450000|2021-05-10 01:00:50|83094.5|83044.5|83096|83046|83097.7|83047.7|83093.8|83043.8|35
1620608460000|2021-05-10 01:01:00|83095.9|83045.9|83097.5|83047.5|83099.2|83049.2|83095.1|83045.1|40
1620608470000|2021-05-10 01:01:10|83096.6|83046.6|83105.1|83055.1|83105.1|83055.1|83096.2|83046.2|33
1620608480000|2021-05-10 01:01:20|83103.5|83053.5|83105|83055|83105.8|83055.8|83100.4|83050.4|42
1620608490000|2021-05-10 01:01:30|83105.2|83055.2|83109.7|83059.7|83113.8|83063.8|83105.2|83055.2|52
1620608500000|2021-05-10 01:01:40|83110.1|83060.1|83108.4|83058.4|83111.8|83061.8|83106.8|83056.8|42
1620608510000|2021-05-10 01:01:50|83108.2|83058.2|83119.9|83069.9|83123.1|83073.1|83107.7|83057.7|63
1620608520000|2021-05-10 01:02:00|83120.1|83070.1|83124.1|83074.1|83126|83076|83118.8|83068.8|66
1620608530000|2021-05-10 01:02:10|83123.3|83073.3|83127|83077|83128.1|83078.1|83120.8|83070.8|72
1620608540000|2021-05-10 01:02:20|83125.1|83075.1|83125.3|83075.3|83128.6|83078.6|83122.9|83072.9|69
1620608550000|2021-05-10 01:02:30|83123.4|83073.4|83123.6|83073.6|83130.1|83080.1|83118.8|83068.8|72
1620608560000|2021-05-10 01:02:40|83123|83073|83125.7|83075.7|83130.3|83080.3|83122.7|83072.7|71
1620608570000|2021-05-10 01:02:50|83126.5|83076.5|83123.9|83073.9|83127.9|83077.9|83123|83073|68
1620608580000|2021-05-10 01:03:00|83123.7|83073.7|83118.3|83068.3|83123.9|83073.9|83116|83066|72
1620608590000|2021-05-10 01:03:10|83120.2|83070.2|83120.9|83070.9|83123.6|83073.6|83116.4|83066.4|71
1620608600000|2021-05-10 01:03:20|83121.6|83071.6|83124.2|83074.2|83124.2|83074.2|83117.7|83067.7|76
1620608610000|2021-05-10 01:03:30|83123|83073|83122.1|83072.1|83126|83076|83120.6|83070.6|75
1620608620000|2021-05-10 01:03:40|83123.4|83073.4|83121.9|83071.9|83126.4|83076.4|83119.7|83069.7|74
1620608630000|2021-05-10 01:03:50|83121.8|83071.8|83121.1|83071.1|83125.5|83075.5|83118.9|83068.9|70
1620608640000|2021-05-10 01:04:00|83119.7|83069.7|83120.7|83070.7|83123|83073|83113.6|83063.6|72
1620608650000|2021-05-10 01:04:10|83118.6|83068.6|83114.3|83064.3|83120.7|83070.7|83114|83064|68
1620608660000|2021-05-10 01:04:20|83114.7|83064.7|83118.3|83068.3|83120.6|83070.6|83114.7|83064.7|73
1620608670000|2021-05-10 01:04:30|83119.3|83069.3|83116.1|83066.1|83120.3|83070.3|83115.9|83065.9|72
1620608680000|2021-05-10 01:04:40|83117.1|83067.1|83115.8|83065.8|83119.8|83069.8|83114.3|83064.3|53
1620608690000|2021-05-10 01:04:50|83118.4|83068.4|83121.1|83071.1|83124.7|83074.7|83115.7|83065.7|65
1620608700000|2021-05-10 01:05:00|83120.8|83070.8|83120.2|83070.2|83122|83072|83116.7|83066.7|69
1620608710000|2021-05-10 01:05:10|83119.8|83069.8|83116.1|83066.1|83120.9|83070.9|83115.5|83065.5|72
1620608720000|2021-05-10 01:05:20|83116.9|83066.9|83118.6|83068.6|83122.5|83072.5|83116.9|83066.9|63
1620608730000|2021-05-10 01:05:30|83119.6|83069.6|83126|83076|83127.5|83077.5|83118|83068|65
1620608740000|2021-05-10 01:05:40|83124.7|83074.7|83123.4|83073.4|83129.6|83079.6|83121.6|83071.6|77
1620608750000|2021-05-10 01:05:50|83121.9|83071.9|83122.4|83072.4|83124.7|83074.7|83120.9|83070.9|68
1620608760000|2021-05-10 01:06:00|83122.2|83072.2|83131|83081|83131.8|83081.8|83121.5|83071.5|70
1620608770000|2021-05-10 01:06:10|83130.4|83080.4|83130.4|83080.4|83132.3|83082.3|83129|83079|57
1620608780000|2021-05-10 01:06:20|83130.5|83080.5|83128.1|83078.1|83132.8|83082.8|83126.9|83076.9|58
1620608790000|2021-05-10 01:06:30|83128.3|83078.3|83127.4|83077.4|83129.5|83079.5|83126.7|83076.7|63
1620608800000|2021-05-10 01:06:40|83127.5|83077.5|83127.1|83077.1|83129.9|83079.9|83124.7|83074.7|60
1620608810000|2021-05-10 01:06:50|83128.9|83078.9|83123.1|83073.1|83129.7|83079.7|83122.2|83072.2|63
1620608820000|2021-05-10 01:07:00|83123.3|83073.3|83118.3|83068.3|83123.4|83073.4|83116|83066|53
1620608830000|2021-05-10 01:07:10|83118.8|83068.8|83121.8|83071.8|83121.9|83071.9|83118.2|83068.2|53
1620608840000|2021-05-10 01:07:20|83121.7|83071.7|83120.4|83070.4|83122.2|83072.2|83117.2|83067.2|66
1620608850000|2021-05-10 01:07:30|83119.9|83069.9|83115.8|83065.8|83121|83071|83115.5|83065.5|72
1620608860000|2021-05-10 01:07:40|83116.7|83066.7|83118.7|83068.7|83120.1|83070.1|83111.3|83061.3|66
1620608870000|2021-05-10 01:07:50|83118.2|83068.2|83116.2|83066.2|83119.3|83069.3|83113.6|83063.6|69
1620608880000|2021-05-10 01:08:00|83119.2|83069.2|83120|83070|83120|83070|83110.8|83060.8|67
1620608890000|2021-05-10 01:08:10|83121.2|83071.2|83116.6|83066.6|83121.2|83071.2|83116.3|83066.3|58
1620608900000|2021-05-10 01:08:20|83114.6|83064.6|83119.2|83069.2|83121.5|83071.5|83114.5|83064.5|55
1620608910000|2021-05-10 01:08:30|83118.2|83068.2|83119.3|83069.3|83120.7|83070.7|83118.1|83068.1|55
1620608920000|2021-05-10 01:08:40|83119.4|83069.4|83118.5|83068.5|83122.6|83072.6|83116.7|83066.7|67
1620608930000|2021-05-10 01:08:50|83118.4|83068.4|83119.9|83069.9|83121.9|83071.9|83116.9|83066.9|70
1620608940000|2021-05-10 01:09:00|83120.2|83070.2|83118.9|83068.9|83121.7|83071.7|83116.8|83066.8|72
1620608950000|2021-05-10 01:09:10|83120|83070|83118.2|83068.2|83120.8|83070.8|83116.6|83066.6|62
1620608960000|2021-05-10 01:09:20|83118|83068|83119.3|83069.3|83121.5|83071.5|83116.1|83066.1|71
1620608970000|2021-05-10 01:09:30|83119.2|83069.2|83118.1|83068.1|83123.7|83073.7|83117.6|83067.6|69
1620608980000|2021-05-10 01:09:40|83118.5|83068.5|83118.5|83068.5|83122.5|83072.5|83117.9|83067.9|64
1620608990000|2021-05-10 01:09:50|83119|83069|83116.2|83066.2|83121.7|83071.7|83116.2|83066.2|71
1620609000000|2021-05-10 01:10:00|83116.9|83066.9|83119.6|83069.6|83123.9|83073.9|83116.2|83066.2|67
1620609010000|2021-05-10 01:10:10|83119.2|83069.2|83118.8|83068.8|83124.2|83074.2|83116.6|83066.6|71
1620609020000|2021-05-10 01:10:20|83118.7|83068.7|83119.7|83069.7|83123.3|83073.3|83117.2|83067.2|69
1620609030000|2021-05-10 01:10:30|83119.8|83069.8|83118.4|83068.4|83120.4|83070.4|83116.7|83066.7|58
1620609040000|2021-05-10 01:10:40|83119.5|83069.5|83118|83068|83121.2|83071.2|83114.1|83064.1|69
1620609050000|2021-05-10 01:10:50|83118.3|83068.3|83119.8|83069.8|83122.5|83072.5|83117|83067|64
1620609060000|2021-05-10 01:11:00|83120.7|83070.7|83122.7|83072.7|83124.3|83074.3|83116.6|83066.6|67
1620609070000|2021-05-10 01:11:10|83125.7|83075.7|83124.4|83074.4|83125.7|83075.7|83120|83070|57
1620609080000|2021-05-10 01:11:20|83121.9|83071.9|83121.4|83071.4|83124.2|83074.2|83119.1|83069.1|65
1620609090000|2021-05-10 01:11:30|83122.1|83072.1|83125|83075|83127.6|83077.6|83119.9|83069.9|73
1620609100000|2021-05-10 01:11:40|83124.9|83074.9|83118.7|83068.7|83125.4|83075.4|83116.6|83066.6|54
1620609110000|2021-05-10 01:11:50|83118.4|83068.4|83119.9|83069.9|83124.5|83074.5|83117.8|83067.8|43
1620609120000|2021-05-10 01:12:00|83120.2|83070.2|83117.1|83067.1|83123.4|83073.4|83117.1|83067.1|53
1620609130000|2021-05-10 01:12:10|83117.2|83067.2|83117.7|83067.7|83125.4|83075.4|83116.3|83066.3|49
1620609140000|2021-05-10 01:12:20|83118.1|83068.1|83117.9|83067.9|83121.7|83071.7|83116.4|83066.4|40
1620609150000|2021-05-10 01:12:30|83115.6|83065.6|83120.3|83070.3|83124.4|83074.4|83115.5|83065.5|57
1620609160000|2021-05-10 01:12:40|83120.7|83070.7|83120.9|83070.9|83125.3|83075.3|83120.3|83070.3|42
1620609170000|2021-05-10 01:12:50|83123.5|83073.5|83121|83071|83124|83074|83118.6|83068.6|51
1620609180000|2021-05-10 01:13:00|83121.1|83071.1|83119.3|83069.3|83124|83074|83119.3|83069.3|31
1620609190000|2021-05-10 01:13:10|83119.9|83069.9|83125.1|83075.1|83126.9|83076.9|83119|83069|64
1620609200000|2021-05-10 01:13:20|83125.9|83075.9|83124.3|83074.3|83127.7|83077.7|83120.7|83070.7|77
1620609210000|2021-05-10 01:13:30|83124.4|83074.4|83128.2|83078.2|83129.8|83079.8|83122.7|83072.7|64
1620609220000|2021-05-10 01:13:40|83126.1|83076.1|83122.1|83072.1|83128.2|83078.2|83121.1|83071.1|52
1620609230000|2021-05-10 01:13:50|83121.4|83071.4|83121.8|83071.8|83125.6|83075.6|83121|83071|65
1620609240000|2021-05-10 01:14:00|83121.7|83071.7|83125.2|83075.2|83127.1|83077.1|83120.3|83070.3|63
1620609250000|2021-05-10 01:14:10|83125|83075|83125.6|83075.6|83129.7|83079.7|83123.7|83073.7|67
1620609260000|2021-05-10 01:14:20|83125.2|83075.2|83125.7|83075.7|83128|83078|83121.9|83071.9|66
1620609270000|2021-05-10 01:14:30|83125|83075|83118.1|83068.1|83128.7|83078.7|83116.3|83066.3|75
1620609280000|2021-05-10 01:14:40|83114.6|83064.6|83111.5|83061.5|83120.7|83070.7|83111.5|83061.5|64
1620609290000|2021-05-10 01:14:50|83112.2|83062.2|83103.5|83053.5|83116.1|83066.1|83102.2|83052.2|72
1620609300000|2021-05-10 01:15:00|83104.5|83054.5|83108.5|83058.5|83111.2|83061.2|83101.9|83051.9|66
1620609310000|2021-05-10 01:15:10|83107.7|83057.7|83108.5|83058.5|83109.1|83059.1|83104.9|83054.9|54
1620609320000|2021-05-10 01:15:20|83108.7|83058.7|83106.2|83056.2|83109.6|83059.6|83106.1|83056.1|58
1620609330000|2021-05-10 01:15:30|83106.1|83056.1|83108|83058|83109.5|83059.5|83105.9|83055.9|66
1620609340000|2021-05-10 01:15:40|83107.9|83057.9|83113.2|83063.2|83113.8|83063.8|83105.5|83055.5|66
1620609350000|2021-05-10 01:15:50|83112.8|83062.8|83119|83069|83123.6|83073.6|83112.4|83062.4|74
1620609360000|2021-05-10 01:16:00|83119.1|83069.1|83118.3|83068.3|83122.9|83072.9|83117|83067|67
1620609370000|2021-05-10 01:16:10|83119.1|83069.1|83119.5|83069.5|83120.8|83070.8|83117.5|83067.5|70
1620609380000|2021-05-10 01:16:20|83119.4|83069.4|83120.3|83070.3|83120.7|83070.7|83119.3|83069.3|57
1620609390000|2021-05-10 01:16:30|83120.5|83070.5|83120.4|83070.4|83120.7|83070.7|83119.1|83069.1|47
1620609400000|2021-05-10 01:16:40|83119.3|83069.3|83124|83074|83126.6|83076.6|83119.3|83069.3|58
1620609410000|2021-05-10 01:16:50|83124.2|83074.2|83123.6|83073.6|83124.6|83074.6|83121.3|83071.3|60
1620609420000|2021-05-10 01:17:00|83123.7|83073.7|83125.6|83075.6|83128.6|83078.6|83122|83072|70
1620609430000|2021-05-10 01:17:10|83124.8|83074.8|83128.6|83078.6|83128.6|83078.6|83124.5|83074.5|63
1620609440000|2021-05-10 01:17:20|83128.8|83078.8|83128.2|83078.2|83130.3|83080.3|83126.9|83076.9|56
1620609450000|2021-05-10 01:17:30|83128.5|83078.5|83131.9|83081.9|83143.5|83086|83127.8|83069.9|72
1620609460000|2021-05-10 01:17:40|83133.1|83083.1|83129.1|83079.1|83136.1|83086.1|83128.6|83078.6|70
1620609470000|2021-05-10 01:17:50|83130.1|83080.1|83130.3|83080.3|83131.8|83081.8|83128.1|83078.1|64
1620609480000|2021-05-10 01:18:00|83130.5|83080.5|83129.2|83079.2|83132.2|83082.2|83128.9|83078.9|54
1620609490000|2021-05-10 01:18:10|83128.8|83078.8|83124.4|83074.4|83129.4|83079.4|83123.2|83073.2|62
1620609500000|2021-05-10 01:18:20|83124|83074|83124.5|83074.5|83126.9|83076.9|83122|83072|66
1620609510000|2021-05-10 01:18:30|83124.7|83074.7|83127.8|83077.8|83128.4|83078.4|83124.7|83074.7|47
1620609520000|2021-05-10 01:18:40|83126.7|83076.7|83124.3|83074.3|83127.5|83077.5|83121.6|83071.6|69
1620609530000|2021-05-10 01:18:50|83124.4|83074.4|83123.9|83073.9|83124.8|83074.8|83121.4|83071.4|64
1620609540000|2021-05-10 01:19:00|83124.4|83074.4|83121.5|83071.5|83125.4|83075.4|83120.7|83070.7|62
1620609550000|2021-05-10 01:19:10|83121.4|83071.4|83125|83075|83126.8|83076.8|83117.1|83067.1|71
1620609560000|2021-05-10 01:19:20|83124.9|83074.9|83118.3|83068.3|83124.9|83074.9|83117.3|83067.3|72
1620609570000|2021-05-10 01:19:30|83118.6|83068.6|83122.2|83072.2|83122.5|83072.5|83118.2|83068.2|60
1620609580000|2021-05-10 01:19:40|83122.3|83072.3|83121.3|83071.3|83122.3|83072.3|83120.6|83070.6|38
1620609590000|2021-05-10 01:19:50|83121.2|83071.2|83122.4|83072.4|83124.9|83074.9|83120.1|83070.1|52
1620609600000|2021-05-10 01:20:00|83121.2|83071.2|83115.3|83065.3|83122.6|83072.6|83115.1|83065.1|69
1620609610000|2021-05-10 01:20:10|83114.3|83064.3|83120.3|83070.3|83122.3|83072.3|83114.3|83064.3|69
1620609620000|2021-05-10 01:20:20|83121|83071|83119.7|83069.7|83122.7|83072.7|83117.7|83067.7|69
1620609630000|2021-05-10 01:20:30|83119.4|83069.4|83123.8|83073.8|83123.8|83073.8|83117.4|83067.4|63
1620609640000|2021-05-10 01:20:40|83123.6|83073.6|83121.2|83071.2|83124.2|83074.2|83120.9|83070.9|66
1620609650000|2021-05-10 01:20:50|83121.1|83071.1|83121.1|83071.1|83123.2|83073.2|83118.4|83068.4|69
1620609660000|2021-05-10 01:21:00|83121.2|83071.2|83123.5|83073.5|83126.1|83076.1|83120.3|83070.3|51
1620609670000|2021-05-10 01:21:10|83123.4|83073.4|83122.3|83072.3|83125.8|83075.8|83121|83071|69
1620609680000|2021-05-10 01:21:20|83122.9|83072.9|83127.2|83077.2|83129.1|83079.1|83122|83072|72
1620609690000|2021-05-10 01:21:30|83127.1|83077.1|83127.3|83077.3|83130.2|83080.2|83123.2|83073.2|67
1620609700000|2021-05-10 01:21:40|83125.4|83075.4|83126.8|83076.8|83127.7|83077.7|83123.7|83073.7|70
1620609710000|2021-05-10 01:21:50|83126.9|83076.9|83127.7|83077.7|83128.5|83078.5|83126.1|83076.1|48
1620609720000|2021-05-10 01:22:00|83127.8|83077.8|83136.7|83086.7|83139.1|83089.1|83125.7|83075.7|59
1620609730000|2021-05-10 01:22:10|83136.9|83086.9|83133.1|83083.1|83137.9|83087.9|83131.4|83081.4|71
1620609740000|2021-05-10 01:22:20|83133.6|83083.6|83136.9|83086.9|83140.2|83090.2|83129.9|83079.9|72
1620609750000|2021-05-10 01:22:30|83136.8|83086.8|83138.3|83088.3|83140.3|83090.3|83136.4|83086.4|74
1620609760000|2021-05-10 01:22:40|83138.5|83088.5|83136.4|83086.4|83140.7|83090.7|83131.3|83081.3|72
1620609770000|2021-05-10 01:22:50|83135.8|83085.8|83137|83087|83140.2|83090.2|83134.4|83084.4|68
1620609780000|2021-05-10 01:23:00|83136.1|83086.1|83139.6|83089.6|83144.5|83094.5|83135.6|83085.6|55
1620609790000|2021-05-10 01:23:10|83139.8|83089.8|83136.1|83086.1|83139.8|83089.8|83134.5|83084.5|58
1620609800000|2021-05-10 01:23:20|83135.9|83085.9|83136.6|83086.6|83141.4|83091.4|83133.9|83083.9|60
1620609810000|2021-05-10 01:23:30|83139.9|83089.9|83138.3|83088.3|83147.5|83097.5|83137.3|83087.3|61
1620609820000|2021-05-10 01:23:40|83137.8|83087.8|83141.5|83091.5|83145.4|83095.4|83137.2|83087.2|57
1620609830000|2021-05-10 01:23:50|83141.6|83091.6|83154.5|83104.5|83155.3|83105.3|83140.9|83090.9|49
1620609840000|2021-05-10 01:24:00|83154.6|83104.6|83153.1|83103.1|83155.4|83105.4|83148.7|83098.7|69
1620609850000|2021-05-10 01:24:10|83152.4|83102.4|83149.1|83099.1|83157.2|83107.2|83146.8|83096.8|75
1620609860000|2021-05-10 01:24:20|83149.2|83099.2|83149|83099|83153|83103|83146.5|83096.5|67
1620609870000|2021-05-10 01:24:30|83147.7|83097.7|83147.5|83097.5|83151.8|83101.8|83147.4|83097.4|51
1620609880000|2021-05-10 01:24:40|83147.3|83097.3|83149|83099|83156.2|83106.2|83147.3|83097.3|57
1620609890000|2021-05-10 01:24:50|83149.1|83099.1|83149.2|83099.2|83153.5|83103.5|83147.5|83097.5|58
1620609900000|2021-05-10 01:25:00|83151.3|83101.3|83157|83107|83161.5|83111.5|83148.4|83098.4|67
1620609910000|2021-05-10 01:25:10|83156.9|83106.9|83151.1|83101.1|83157.5|83107.5|83149.8|83099.8|67
1620609920000|2021-05-10 01:25:20|83150.3|83100.3|83150.3|83100.3|83152|83102|83148.2|83098.2|55
1620609930000|2021-05-10 01:25:30|83150.1|83100.1|83151.1|83101.1|83152.1|83102.1|83147.9|83097.9|54
1620609940000|2021-05-10 01:25:40|83151.2|83101.2|83149.5|83099.5|83153.3|83103.3|83148.6|83098.6|63
1620609950000|2021-05-10 01:25:50|83149.3|83099.3|83149.2|83099.2|83150.7|83100.7|83148.1|83098.1|57
1620609960000|2021-05-10 01:26:00|83148.6|83098.6|83151.9|83101.9|83155.9|83105.9|83148.3|83098.3|66
1620609970000|2021-05-10 01:26:10|83152.7|83102.7|83151.2|83101.2|83157.4|83107.4|83150.2|83100.2|67
1620609980000|2021-05-10 01:26:20|83151.1|83101.1|83150|83100|83151.1|83101.1|83147.5|83097.5|67
1620609990000|2021-05-10 01:26:30|83149.6|83099.6|83142.7|83092.7|83150.5|83100.5|83141.8|83091.8|66
1620610000000|2021-05-10 01:26:40|83142.9|83092.9|83145.3|83095.3|83145.3|83095.3|83139.7|83089.7|64
1620610010000|2021-05-10 01:26:50|83144.5|83094.5|83141.7|83091.7|83146|83096|83140.1|83090.1|64
1620610020000|2021-05-10 01:27:00|83141.6|83091.6|83138.2|83088.2|83142|83092|83138.2|83088.2|60
1620610030000|2021-05-10 01:27:10|83138.3|83088.3|83139.7|83089.7|83142.5|83092.5|83138.1|83088.1|65
1620610040000|2021-05-10 01:27:20|83139.2|83089.2|83140.3|83090.3|83140.6|83090.6|83138.1|83088.1|63
1620610050000|2021-05-10 01:27:30|83139.6|83089.6|83139.9|83089.9|83140.6|83090.6|83137.9|83087.9|51
1620610060000|2021-05-10 01:27:40|83139|83089|83136.6|83086.6|83140.6|83090.6|83136.1|83086.1|61
1620610070000|2021-05-10 01:27:50|83135.8|83085.8|83133.9|83083.9|83135.8|83085.8|83131.5|83081.5|63
1620610080000|2021-05-10 01:28:00|83134|83084|83134.2|83084.2|83135.5|83085.5|83132.8|83082.8|54
1620610090000|2021-05-10 01:28:10|83133.8|83083.8|83137.4|83087.4|83137.4|83087.4|83133|83083|49
1620610100000|2021-05-10 01:28:20|83135.5|83085.5|83136.6|83086.6|83138.8|83088.8|83135.4|83085.4|63
1620610110000|2021-05-10 01:28:30|83135.8|83085.8|83136.1|83086.1|83137|83087|83134.3|83084.3|62
1620610120000|2021-05-10 01:28:40|83136.3|83086.3|83142.7|83092.7|83146.1|83096.1|83136.3|83086.3|68
1620610130000|2021-05-10 01:28:50|83141.5|83091.5|83145.1|83095.1|83145.1|83095.1|83140.1|83090.1|63
1620610140000|2021-05-10 01:29:00|83144.1|83094.1|83144.4|83094.4|83147.4|83097.4|83144.1|83094.1|59
1620610150000|2021-05-10 01:29:10|83145.3|83095.3|83145.1|83095.1|83154.2|83104.2|83144.7|83094.7|66
1620610160000|2021-05-10 01:29:20|83144.8|83094.8|83149.6|83099.6|83149.9|83099.9|83144.8|83094.8|28
1620610170000|2021-05-10 01:29:30|83148.7|83098.7|83145.9|83095.9|83149.1|83099.1|83144.8|83094.8|68
1620610180000|2021-05-10 01:29:40|83146.2|83096.2|83154|83104|83155.5|83105.5|83143.5|83093.5|60
1620610190000|2021-05-10 01:29:50|83154.1|83104.1|83154.2|83104.2|83156|83106|83151.1|83101.1|69
1620610200000|2021-05-10 01:30:00|83154|83104|83154.7|83104.7|83156.7|83106.7|83150.1|83100.1|67
1620610210000|2021-05-10 01:30:10|83154.6|83104.6|83151.5|83101.5|83156.9|83106.9|83150.3|83100.3|71
1620610220000|2021-05-10 01:30:20|83153.1|83103.1|83153|83103|83153.9|83103.9|83150.1|83100.1|62
1620610230000|2021-05-10 01:30:30|83152.7|83102.7|83149.5|83099.5|83152.9|83102.9|83149.5|83099.5|35
1620610240000|2021-05-10 01:30:40|83149.7|83099.7|83146.1|83096.1|83151|83101|83146.1|83096.1|39
1620610250000|2021-05-10 01:30:50|83146.2|83096.2|83146.3|83096.3|83154.5|83104.5|83145|83095|55
1620610260000|2021-05-10 01:31:00|83146.4|83096.4|83148.2|83098.2|83149.5|83099.5|83146|83096|65
1620610270000|2021-05-10 01:31:10|83148.6|83098.6|83148.2|83098.2|83150.1|83100.1|83146.9|83096.9|70
1620610280000|2021-05-10 01:31:20|83147.6|83097.6|83148.4|83098.4|83150.7|83100.7|83145.1|83095.1|70
1620610290000|2021-05-10 01:31:30|83148.8|83098.8|83146.3|83096.3|83151.5|83101.5|83144.9|83094.9|75
1620610300000|2021-05-10 01:31:40|83145.8|83095.8|83148.5|83098.5|83150.2|83100.2|83145.8|83095.8|69
1620610310000|2021-05-10 01:31:50|83148.6|83098.6|83146.6|83096.6|83150.3|83100.3|83146.4|83096.4|54
1620610320000|2021-05-10 01:32:00|83146.4|83096.4|83144.8|83094.8|83148.5|83098.5|83143.1|83093.1|58
1620610330000|2021-05-10 01:32:10|83145.1|83095.1|83143.1|83093.1|83146|83096|83140.1|83090.1|67
1620610340000|2021-05-10 01:32:20|83142.8|83092.8|83141.2|83091.2|83145.8|83095.8|83137.4|83087.4|65
1620610350000|2021-05-10 01:32:30|83140.8|83090.8|83139.1|83089.1|83141.9|83091.9|83138.9|83088.9|41
1620610360000|2021-05-10 01:32:40|83138.9|83088.9|83142.8|83092.8|83146.3|83096.3|83138.9|83088.9|64
1620610370000|2021-05-10 01:32:50|83142|83092|83139.5|83089.5|83146|83096|83139.5|83089.5|56
1620610380000|2021-05-10 01:33:00|83139.2|83089.2|83140.3|83090.3|83141.4|83091.4|83138.9|83088.9|32
1620610390000|2021-05-10 01:33:10|83139|83089|83144.4|83094.4|83145.9|83095.9|83138.7|83088.7|52
1620610400000|2021-05-10 01:33:20|83145.2|83095.2|83146.4|83096.4|83150.1|83100.1|83144.3|83094.3|67
1620610410000|2021-05-10 01:33:30|83146.1|83096.1|83141.6|83091.6|83151.1|83101.1|83141|83091|64
1620610420000|2021-05-10 01:33:40|83144|83094|83146.2|83096.2|83149.7|83099.7|83140.9|83090.9|69
1620610430000|2021-05-10 01:33:50|83146.7|83096.7|83147.8|83097.8|83148.4|83098.4|83143.7|83093.7|68
1620610440000|2021-05-10 01:34:00|83146.8|83096.8|83151.9|83101.9|83154.2|83104.2|83146.8|83096.8|67
1620610450000|2021-05-10 01:34:10|83151.2|83101.2|83148.1|83098.1|83152.1|83102.1|83147.9|83097.9|61
1620610460000|2021-05-10 01:34:20|83148.2|83098.2|83152.5|83102.5|83155|83105|83147.6|83097.6|58
1620610470000|2021-05-10 01:34:30|83154.5|83104.5|83153|83103|83157.2|83107.2|83152.8|83102.8|50
1620610480000|2021-05-10 01:34:40|83152.9|83102.9|83156.7|83106.7|83159|83109|83152.9|83102.9|45
1620610490000|2021-05-10 01:34:50|83156|83106|83155.1|83105.1|83156.6|83106.6|83151|83101|60
1620610500000|2021-05-10 01:35:00|83153.9|83103.9|83152.4|83102.4|83158.4|83108.4|83151.4|83101.4|52
1620610510000|2021-05-10 01:35:10|83153.9|83103.9|83156|83106|83157.7|83107.7|83151.3|83101.3|61
1620610520000|2021-05-10 01:35:20|83155.8|83105.8|83154|83104|83157.5|83107.5|83153|83103|48
1620610530000|2021-05-10 01:35:30|83153.9|83103.9|83158.6|83108.6|83161.8|83111.8|83152.3|83102.3|67
1620610540000|2021-05-10 01:35:40|83160.1|83110.1|83160|83110|83164.1|83114.1|83158.7|83108.7|57
1620610550000|2021-05-10 01:35:50|83159.9|83109.9|83160.1|83110.1|83162.8|83112.8|83158|83108|65
1620610560000|2021-05-10 01:36:00|83161.8|83111.8|83161.5|83111.5|83163.4|83113.4|83160.4|83110.4|61
1620610570000|2021-05-10 01:36:10|83162.2|83112.2|83162.4|83112.4|83166.3|83116.3|83160.2|83110.2|69
1620610580000|2021-05-10 01:36:20|83163.6|83113.6|83160.9|83110.9|83163.6|83113.6|83160.5|83110.5|64
1620610590000|2021-05-10 01:36:30|83161.1|83111.1|83160.4|83110.4|83163.8|83113.8|83159.9|83109.9|64
1620610600000|2021-05-10 01:36:40|83160.9|83110.9|83158.5|83108.5|83163.9|83113.9|83158.5|83108.5|62
1620610610000|2021-05-10 01:36:50|83154.7|83104.7|83153.4|83103.4|83157.3|83107.3|83152.3|83102.3|68
1620610620000|2021-05-10 01:37:00|83152.6|83102.6|83149.5|83099.5|83152.9|83102.9|83148.5|83098.5|51
1620610630000|2021-05-10 01:37:10|83149.4|83099.4|83145.8|83095.8|83150.5|83100.5|83144.9|83094.9|52
1620610640000|2021-05-10 01:37:20|83145.9|83095.9|83145.3|83095.3|83148.9|83098.9|83144.8|83094.8|67
1620610650000|2021-05-10 01:37:30|83145.2|83095.2|83149.6|83099.6|83157.5|83107.5|83144.2|83094.2|70
1620610660000|2021-05-10 01:37:40|83149|83099|83146.6|83096.6|83149.5|83099.5|83145.4|83095.4|68
1620610670000|2021-05-10 01:37:50|83146.2|83096.2|83147.8|83097.8|83157.2|83107.2|83145.2|83095.2|63
1620610680000|2021-05-10 01:38:00|83146.8|83096.8|83147.8|83097.8|83152.5|83102.5|83144.1|83094.1|73
1620610690000|2021-05-10 01:38:10|83145.2|83095.2|83143.9|83093.9|83150.4|83100.4|83142.4|83092.4|59
1620610700000|2021-05-10 01:38:20|83142.9|83092.9|83142.9|83092.9|83146.4|83096.4|83142|83092|53
1620610710000|2021-05-10 01:38:30|83143.7|83093.7|83148|83098|83148|83098|83143.7|83093.7|58
1620610720000|2021-05-10 01:38:40|83147.6|83097.6|83144.9|83094.9|83148.7|83098.7|83144.2|83094.2|58
1620610730000|2021-05-10 01:38:50|83145.1|83095.1|83142.1|83092.1|83146.6|83096.6|83140.8|83090.8|61
1620610740000|2021-05-10 01:39:00|83141.9|83091.9|83149.3|83099.3|83152.9|83102.9|83141.4|83091.4|64
1620610750000|2021-05-10 01:39:10|83148.5|83098.5|83147.7|83097.7|83151|83101|83145.9|83095.9|68
1620610760000|2021-05-10 01:39:20|83146.9|83096.9|83150.7|83100.7|83154.9|83104.9|83146.1|83096.1|55
1620610770000|2021-05-10 01:39:30|83151.1|83101.1|83155.7|83105.7|83159.5|83109.5|83150.2|83100.2|50
1620610780000|2021-05-10 01:39:40|83155.6|83105.6|83148.9|83098.9|83156.8|83106.8|83147.6|83097.6|70
1620610790000|2021-05-10 01:39:50|83149.1|83099.1|83153.7|83103.7|83159|83109|83147.5|83097.5|69
1620610800000|2021-05-10 01:40:00|83153.3|83103.3|83149.8|83099.8|83159.9|83109.9|83148.4|83098.4|74
1620610810000|2021-05-10 01:40:10|83149.2|83099.2|83151.3|83101.3|83154.6|83104.6|83148|83098|63
1620610820000|2021-05-10 01:40:20|83153.1|83103.1|83152|83102|83155.2|83105.2|83150.8|83100.8|51
1620610830000|2021-05-10 01:40:30|83152.8|83102.8|83152.5|83102.5|83155.9|83105.9|83151.5|83101.5|58
1620610840000|2021-05-10 01:40:40|83152.6|83102.6|83152.3|83102.3|83155.9|83105.9|83150.6|83100.6|59
1620610850000|2021-05-10 01:40:50|83151.3|83101.3|83154.6|83104.6|83156.4|83106.4|83149.9|83099.9|67
1620610860000|2021-05-10 01:41:00|83155.6|83105.6|83155|83105|83159.2|83109.2|83152.8|83102.8|63
1620610870000|2021-05-10 01:41:10|83154.7|83104.7|83154.8|83104.8|83157.3|83107.3|83151.4|83101.4|66
1620610880000|2021-05-10 01:41:20|83154.9|83104.9|83152.1|83102.1|83155.6|83105.6|83151.2|83101.2|74
1620610890000|2021-05-10 01:41:30|83152.2|83102.2|83150.6|83100.6|83154|83104|83149.8|83099.8|64
1620610900000|2021-05-10 01:41:40|83149.4|83099.4|83151.4|83101.4|83154.2|83104.2|83147.8|83097.8|72
1620610910000|2021-05-10 01:41:50|83151.2|83101.2|83151.5|83101.5|83154.5|83104.5|83150.5|83100.5|65
1620610920000|2021-05-10 01:42:00|83151.6|83101.6|83149.8|83099.8|83154.5|83104.5|83149.8|83099.8|71
1620610930000|2021-05-10 01:42:10|83150.7|83100.7|83151.7|83101.7|83152.9|83102.9|83150|83100|71
1620610940000|2021-05-10 01:42:20|83151.6|83101.6|83149.1|83099.1|83152.6|83102.6|83147.4|83097.4|72
1620610950000|2021-05-10 01:42:30|83149|83099|83151.1|83101.1|83156.5|83106.5|83145.1|83095.1|75
1620610960000|2021-05-10 01:42:40|83150.1|83100.1|83145.6|83095.6|83153.7|83103.7|83144|83094|67
1620610970000|2021-05-10 01:42:50|83145.5|83095.5|83149.1|83099.1|83151.8|83101.8|83144.2|83094.2|72
1620610980000|2021-05-10 01:43:00|83149.2|83099.2|83147.7|83097.7|83150.1|83100.1|83145.4|83095.4|61
1620610990000|2021-05-10 01:43:10|83146.1|83096.1|83146.3|83096.3|83149.6|83099.6|83145.4|83095.4|65
1620611000000|2021-05-10 01:43:20|83146.2|83096.2|83148.1|83098.1|83148.8|83098.8|83144|83094|69
1620611010000|2021-05-10 01:43:30|83148.4|83098.4|83148.8|83098.8|83148.8|83098.8|83145.8|83095.8|73
1620611020000|2021-05-10 01:43:40|83147.5|83097.5|83145.8|83095.8|83150.8|83100.8|83145|83095|61
1620611030000|2021-05-10 01:43:50|83146.1|83096.1|83146.4|83096.4|83158.9|83103.3|83146.1|83087.3|66
1620611040000|2021-05-10 01:44:00|83147.1|83097.1|83146.2|83096.2|83151.5|83101.5|83144.3|83094.3|71
1620611050000|2021-05-10 01:44:10|83145.5|83095.5|83146.6|83096.6|83154.3|83104.3|83143.1|83093.1|67
1620611060000|2021-05-10 01:44:20|83146.1|83096.1|83151.4|83101.4|83151.9|83101.9|83143.6|83093.6|71
1620611070000|2021-05-10 01:44:30|83146.2|83096.2|83143.8|83093.8|83147.7|83097.7|83140|83090|70
1620611080000|2021-05-10 01:44:40|83143.1|83093.1|83140.6|83090.6|83147.9|83097.9|83138.9|83088.9|66
1620611090000|2021-05-10 01:44:50|83139.3|83089.3|83133.9|83083.9|83139.3|83089.3|83133|83083|67
1620611100000|2021-05-10 01:45:00|83134.1|83084.1|83132.7|83082.7|83138.8|83088.8|83132.2|83082.2|68
1620611110000|2021-05-10 01:45:10|83133.6|83083.6|83134.2|83084.2|83138.7|83088.7|83132.8|83082.8|66
1620611120000|2021-05-10 01:45:20|83134|83084|83140.5|83090.5|83140.5|83090.5|83131.1|83081.1|72
1620611130000|2021-05-10 01:45:30|83139.7|83089.7|83131.2|83081.2|83143.5|83093.5|83129.7|83079.7|63
1620611140000|2021-05-10 01:45:40|83131.1|83081.1|83128.4|83078.4|83140.5|83084.2|83127.9|83068.5|63
1620611150000|2021-05-10 01:45:50|83128.5|83078.5|83129.5|83079.5|83131.4|83081.4|83127.6|83077.6|63
1620611160000|2021-05-10 01:46:00|83130.1|83080.1|83128|83078|83132.2|83082.2|83127.1|83077.1|58
1620611170000|2021-05-10 01:46:10|83127|83077|83131.3|83081.3|83133.1|83083.1|83126.7|83076.7|57
1620611180000|2021-05-10 01:46:20|83131.7|83081.7|83133.4|83083.4|83134.2|83084.2|83130.2|83080.2|63
1620611190000|2021-05-10 01:46:30|83132.7|83082.7|83139.8|83089.8|83144|83094|83132.4|83082.4|62
1620611200000|2021-05-10 01:46:40|83143.8|83093.8|83136.4|83086.4|83144.5|83094.5|83134.6|83084.6|62
1620611210000|2021-05-10 01:46:50|83136|83086|83133.6|83083.6|83137.9|83087.9|83133.1|83083.1|54
1620611220000|2021-05-10 01:47:00|83133.3|83083.3|83144.1|83094.1|83148.9|83098.9|83132.6|83082.6|64
1620611230000|2021-05-10 01:47:10|83143.7|83093.7|83141.9|83091.9|83147.6|83097.6|83139.9|83089.9|71
1620611240000|2021-05-10 01:47:20|83143.7|83093.7|83143.7|83093.7|83145.6|83095.6|83141.1|83091.1|71
1620611250000|2021-05-10 01:47:30|83143.6|83093.6|83141.3|83091.3|83143.7|83093.7|83141|83091|62
1620611260000|2021-05-10 01:47:40|83142.5|83092.5|83143.4|83093.4|83143.6|83093.6|83142.5|83092.5|17
1620611270000|2021-05-10 01:47:50|83144.3|83094.3|83142.8|83092.8|83144.3|83094.3|83140.4|83090.4|44
1620611280000|2021-05-10 01:48:00|83142.9|83092.9|83147.3|83097.3|83150.5|83100.5|83141.3|83091.3|70
1620611290000|2021-05-10 01:48:10|83146.7|83096.7|83143.8|83093.8|83152.7|83102.7|83141.5|83091.5|63
1620611300000|2021-05-10 01:48:20|83143.3|83093.3|83140.8|83090.8|83143.3|83093.3|83140|83090|51
1620611310000|2021-05-10 01:48:30|83140.7|83090.7|83142|83092|83142.7|83092.7|83140.2|83090.2|55
1620611320000|2021-05-10 01:48:40|83142.5|83092.5|83140.1|83090.1|83143.3|83093.3|83139.1|83089.1|54
1620611330000|2021-05-10 01:48:50|83139.8|83089.8|83138.8|83088.8|83140.9|83090.9|83137.6|83087.6|64
1620611340000|2021-05-10 01:49:00|83139.2|83089.2|83141.5|83091.5|83142.1|83092.1|83137.4|83087.4|60
1620611350000|2021-05-10 01:49:10|83141.2|83091.2|83141.8|83091.8|83142.1|83092.1|83139.3|83089.3|55
1620611360000|2021-05-10 01:49:20|83141.6|83091.6|83141.2|83091.2|83142.7|83092.7|83139.2|83089.2|58
1620611370000|2021-05-10 01:49:30|83141.1|83091.1|83138|83088|83142.1|83092.1|83137.4|83087.4|68
1620611380000|2021-05-10 01:49:40|83137.7|83087.7|83139.7|83089.7|83142.2|83092.2|83137.7|83087.7|56
1620611390000|2021-05-10 01:49:50|83139|83089|83141.7|83091.7|83144|83094|83138.3|83088.3|63
1620611400000|2021-05-10 01:50:00|83141.6|83091.6|83141|83091|83144.2|83094.2|83140.9|83090.9|62
1620611410000|2021-05-10 01:50:10|83140.5|83090.5|83144.9|83094.9|83146.1|83096.1|83138.6|83088.6|63
1620611420000|2021-05-10 01:50:20|83144.6|83094.6|83150.6|83100.6|83153.6|83103.6|83141.9|83091.9|72
1620611430000|2021-05-10 01:50:30|83149.5|83099.5|83153.3|83103.3|83154.6|83104.6|83147.1|83097.1|77
1620611440000|2021-05-10 01:50:40|83149.8|83099.8|83147.6|83097.6|83153.2|83103.2|83145.6|83095.6|61
1620611450000|2021-05-10 01:50:50|83146.7|83096.7|83148.2|83098.2|83156.1|83106.1|83144.7|83094.7|61
1620611460000|2021-05-10 01:51:00|83147.9|83097.9|83145.1|83095.1|83157.8|83105.4|83144.6|83086.7|67
1620611470000|2021-05-10 01:51:10|83145|83095|83149|83099|83158|83108|83145|83095|75
1620611480000|2021-05-10 01:51:20|83149.9|83099.9|83151.8|83101.8|83160.8|83110.8|83144.8|83094.8|66
1620611490000|2021-05-10 01:51:30|83154.3|83104.3|83154.8|83104.8|83162.4|83112.4|83150.7|83100.7|79
1620611500000|2021-05-10 01:51:40|83154|83104|83155.9|83105.9|83159.6|83109.6|83151.8|83101.8|76
1620611510000|2021-05-10 01:51:50|83155.1|83105.1|83158.5|83108.5|83161.5|83111.5|83153.5|83103.5|76
1620611520000|2021-05-10 01:52:00|83158.2|83108.2|83151.5|83101.5|83161.2|83111.2|83150.6|83100.6|76
1620611530000|2021-05-10 01:52:10|83150.7|83100.7|83147.5|83097.5|83155.5|83105.5|83144.6|83094.6|63
1620611540000|2021-05-10 01:52:20|83147.3|83097.3|83145.2|83095.2|83155|83105|83145.2|83095.2|64
1620611550000|2021-05-10 01:52:30|83145.5|83095.5|83146|83096|83147.2|83097.2|83143.8|83093.8|56
1620611560000|2021-05-10 01:52:40|83145.1|83095.1|83144.2|83094.2|83157.4|83107.4|83142.6|83092.6|63
1620611570000|2021-05-10 01:52:50|83143.9|83093.9|83135.4|83085.4|83144|83094|83134.6|83084.6|42
1620611580000|2021-05-10 01:53:00|83136.1|83086.1|83136.7|83086.7|83142.4|83092.4|83135.4|83085.4|38
1620611590000|2021-05-10 01:53:10|83136.6|83086.6|83141.2|83091.2|83142.1|83092.1|83135.7|83085.7|56
1620611600000|2021-05-10 01:53:20|83141.3|83091.3|83138.2|83088.2|83141.4|83091.4|83136.7|83086.7|49
1620611610000|2021-05-10 01:53:30|83138.1|83088.1|83139.4|83089.4|83139.6|83089.6|83137.7|83087.7|22
1620611620000|2021-05-10 01:53:40|83139.6|83089.6|83142.8|83092.8|83143.8|83093.8|83136.5|83086.5|54
1620611630000|2021-05-10 01:53:50|83139.4|83089.4|83142.3|83092.3|83143.7|83093.7|83139|83089|31
1620611640000|2021-05-10 01:54:00|83144.3|83094.3|83148.5|83098.5|83154.1|83104.1|83144.3|83094.3|66
1620611650000|2021-05-10 01:54:10|83147.5|83097.5|83147.3|83097.3|83152.6|83102.6|83146.5|83096.5|29
1620611660000|2021-05-10 01:54:20|83147.1|83097.1|83145|83095|83149.2|83099.2|83144.6|83094.6|21
1620611670000|2021-05-10 01:54:30|83144.8|83094.8|83147.7|83097.7|83148.4|83098.4|83144.7|83094.7|14
1620611680000|2021-05-10 01:54:40|83144.7|83094.7|83147.2|83097.2|83150.6|83100.6|83144.3|83094.3|57
1620611690000|2021-05-10 01:54:50|83146.7|83096.7|83145.6|83095.6|83149.4|83099.4|83144.1|83094.1|41
1620611700000|2021-05-10 01:55:00|83146.1|83096.1|83146.7|83096.7|83147.4|83097.4|83145.4|83095.4|18
1620611710000|2021-05-10 01:55:10|83146.5|83096.5|83147.6|83097.6|83148.7|83098.7|83142.2|83092.2|46
1620611720000|2021-05-10 01:55:20|83147.7|83097.7|83146.3|83096.3|83149.7|83099.7|83143.4|83093.4|47
1620611730000|2021-05-10 01:55:30|83146.2|83096.2|83142.3|83092.3|83148.2|83098.2|83141.4|83091.4|34
1620611740000|2021-05-10 01:55:40|83142.7|83092.7|83143.9|83093.9|83144.3|83094.3|83138.3|83088.3|31
1620611750000|2021-05-10 01:55:50|83144.1|83094.1|83143.2|83093.2|83145.7|83095.7|83142.2|83092.2|30
1620611760000|2021-05-10 01:56:00|83143|83093|83136.7|83086.7|83147.1|83097.1|83136.7|83086.7|37
1620611770000|2021-05-10 01:56:10|83136.4|83086.4|83141.9|83091.9|83142.2|83092.2|83136.4|83086.4|40
1620611780000|2021-05-10 01:56:20|83141.4|83091.4|83138.4|83088.4|83141.7|83091.7|83138.4|83088.4|38
1620611790000|2021-05-10 01:56:30|83138.6|83088.6|83135.5|83085.5|83141.3|83091.3|83135.3|83085.3|37
1620611800000|2021-05-10 01:56:40|83135.4|83085.4|83136.2|83086.2|83137.1|83087.1|83135.3|83085.3|31
1620611810000|2021-05-10 01:56:50|83136.3|83086.3|83136|83086|83137.3|83087.3|83134.7|83084.7|29
1620611820000|2021-05-10 01:57:00|83135.8|83085.8|83134.3|83084.3|83137.4|83087.4|83132.5|83082.5|26
1620611830000|2021-05-10 01:57:10|83134.4|83084.4|83133|83083|83136.5|83086.5|83132.5|83082.5|24
1620611840000|2021-05-10 01:57:20|83133.4|83083.4|83132.3|83082.3|83133.7|83083.7|83130.3|83080.3|28
1620611850000|2021-05-10 01:57:30|83132.7|83082.7|83130.5|83080.5|83133.6|83083.6|83128.4|83078.4|18
1620611860000|2021-05-10 01:57:40|83132.2|83082.2|83131.9|83081.9|83132.5|83082.5|83130.8|83080.8|17
1620611870000|2021-05-10 01:57:50|83131.8|83081.8|83131.8|83081.8|83134.7|83084.7|83127.7|83077.7|24
1620611880000|2021-05-10 01:58:00|83132.1|83082.1|83130.7|83080.7|83134|83084|83129.4|83079.4|19
1620611890000|2021-05-10 01:58:10|83131.2|83081.2|83126.2|83076.2|83132.2|83082.2|83125.8|83075.8|46
1620611900000|2021-05-10 01:58:20|83125.2|83075.2|83125.5|83075.5|83129.3|83079.3|83122|83072|34
1620611910000|2021-05-10 01:58:30|83125.7|83075.7|83123.9|83073.9|83130.2|83080.2|83123.4|83073.4|40
1620611920000|2021-05-10 01:58:40|83123.8|83073.8|83123.8|83073.8|83128.6|83078.6|83120.5|83070.5|57
1620611930000|2021-05-10 01:58:50|83124.8|83074.8|83130.3|83080.3|83130.3|83080.3|83121.1|83071.1|44
1620611940000|2021-05-10 01:59:00|83130.1|83080.1|83121.6|83071.6|83130.3|83080.3|83120.5|83070.5|43
1620611950000|2021-05-10 01:59:10|83122.5|83072.5|83125|83075|83129.1|83079.1|83122.5|83072.5|40
1620611960000|2021-05-10 01:59:20|83125.4|83075.4|83124.6|83074.6|83127.1|83077.1|83121.4|83071.4|42
1620611970000|2021-05-10 01:59:30|83124.9|83074.9|83127|83077|83129.1|83079.1|83123.7|83073.7|50
1620611980000|2021-05-10 01:59:40|83126.9|83076.9|83131.6|83081.6|83131.7|83081.7|83121.1|83071.1|43
1620611990000|2021-05-10 01:59:50|83131.3|83081.3|83133.2|83083.2|83136.4|83086.4|83129.2|83079.2|50
1620612000000|2021-05-10 02:00:00|83136.1|83086.1|83132.2|83082.2|83136.1|83086.1|83130.1|83080.1|36
1620612010000|2021-05-10 02:00:10|83132|83082|83129.2|83079.2|83132.9|83082.9|83126.5|83076.5|50
1620612020000|2021-05-10 02:00:20|83128.4|83078.4|83127.5|83077.5|83129.1|83079.1|83127.3|83077.3|37
1620612030000|2021-05-10 02:00:30|83127.7|83077.7|83123.3|83073.3|83129.5|83079.5|83123.2|83073.2|44
1620612040000|2021-05-10 02:00:40|83123.5|83073.5|83125.3|83075.3|83125.6|83075.6|83123.5|83073.5|8
1620612050000|2021-05-10 02:00:50|83125.6|83075.6|83127|83077|83129.7|83079.7|83121.9|83071.9|30
1620612060000|2021-05-10 02:01:00|83128.1|83078.1|83127.4|83077.4|83129.8|83079.8|83127.1|83077.1|51
1620612070000|2021-05-10 02:01:10|83127.6|83077.6|83131.8|83081.8|83132.6|83082.6|83123.8|83073.8|55
1620612080000|2021-05-10 02:01:20|83131.6|83081.6|83127.5|83077.5|83132.6|83082.6|83126.7|83076.7|47
1620612090000|2021-05-10 02:01:30|83128.1|83078.1|83125.7|83075.7|83130.7|83080.7|83123.9|83073.9|32
1620612100000|2021-05-10 02:01:40|83125.5|83075.5|83127.7|83077.7|83127.7|83077.7|83125.3|83075.3|18
1620612110000|2021-05-10 02:01:50|83127.9|83077.9|83125.8|83075.8|83131.5|83081.5|83125.8|83075.8|44
1620612120000|2021-05-10 02:02:00|83126.4|83076.4|83129.9|83079.9|83130.1|83080.1|83123.8|83073.8|24
1620612130000|2021-05-10 02:02:10|83129.8|83079.8|83128.5|83078.5|83130.1|83080.1|83128.5|83078.5|21
1620612140000|2021-05-10 02:02:20|83128|83078|83130.3|83080.3|83133.5|83083.5|83128|83078|35
1620612150000|2021-05-10 02:02:30|83131.5|83081.5|83132.3|83082.3|83133.1|83083.1|83130.9|83080.9|14
1620612160000|2021-05-10 02:02:40|83132.4|83082.4|83134.2|83084.2|83134.6|83084.6|83130.1|83080.1|21
1620612170000|2021-05-10 02:02:50|83133.5|83083.5|83131.1|83081.1|83134.1|83084.1|83130.9|83080.9|35
1620612180000|2021-05-10 02:03:00|83131.2|83081.2|83131.3|83081.3|83133.6|83083.6|83131.1|83081.1|26
1620612190000|2021-05-10 02:03:10|83131.2|83081.2|83132.7|83082.7|83136.1|83086.1|83131.1|83081.1|28
1620612200000|2021-05-10 02:03:20|83131.6|83081.6|83128.8|83078.8|83132.8|83082.8|83128.1|83078.1|12
1620612210000|2021-05-10 02:03:30|83129.6|83079.6|83135.7|83085.7|83135.8|83085.8|83129|83079|13
1620612220000|2021-05-10 02:03:40|83135|83085|83134.4|83084.4|83135.4|83085.4|83132.8|83082.8|14
1620612230000|2021-05-10 02:03:50|83134.1|83084.1|83133.9|83083.9|83135.1|83085.1|83131.9|83081.9|28
1620612240000|2021-05-10 02:04:00|83133.4|83083.4|83130|83080|83133.7|83083.7|83130|83080|26
1620612250000|2021-05-10 02:04:10|83129.7|83079.7|83131|83081|83131.1|83081.1|83129.7|83079.7|11
1620612260000|2021-05-10 02:04:20|83130.5|83080.5|83129.9|83079.9|83131.7|83081.7|83129.9|83079.9|14
1620612270000|2021-05-10 02:04:30|83131.3|83081.3|83130.8|83080.8|83132.5|83082.5|83130.8|83080.8|7
1620612280000|2021-05-10 02:04:40|83131.3|83081.3|83128.6|83078.6|83132|83082|83128.6|83078.6|16
1620612290000|2021-05-10 02:04:50|83128.3|83078.3|83126|83076|83129.3|83079.3|83126|83076|37
1620612300000|2021-05-10 02:05:00|83125.9|83075.9|83125.1|83075.1|83129.7|83079.7|83123.2|83073.2|26
1620612310000|2021-05-10 02:05:10|83125.6|83075.6|83129.2|83079.2|83134.6|83084.6|83125.6|83075.6|44
1620612320000|2021-05-10 02:05:20|83129|83079|83126.3|83076.3|83131.5|83081.5|83122.1|83072.1|44
1620612330000|2021-05-10 02:05:30|83126.6|83076.6|83131.8|83081.8|83131.8|83081.8|83123.7|83073.7|20
1620612340000|2021-05-10 02:05:40|83131.7|83081.7|83128.5|83078.5|83132.7|83082.7|83127.6|83077.6|48
1620612350000|2021-05-10 02:05:50|83130.5|83080.5|83127.7|83077.7|83130.7|83080.7|83125.8|83075.8|37
1620612360000|2021-05-10 02:06:00|83129.6|83079.6|83127.2|83077.2|83129.7|83079.7|83125|83075|30
1620612370000|2021-05-10 02:06:10|83126.8|83076.8|83126.7|83076.7|83130.2|83080.2|83124.6|83074.6|43
1620612380000|2021-05-10 02:06:20|83126.9|83076.9|83123.2|83073.2|83129.2|83079.2|83121.9|83071.9|33
1620612390000|2021-05-10 02:06:30|83123.1|83073.1|83123.2|83073.2|83127|83077|83119.3|83069.3|37
1620612400000|2021-05-10 02:06:40|83119|83069|83116.2|83066.2|83119.8|83069.8|83113.3|83063.3|57
1620612410000|2021-05-10 02:06:50|83115.6|83065.6|83115.4|83065.4|83120.4|83070.4|83114.4|83064.4|55
1620612420000|2021-05-10 02:07:00|83115.2|83065.2|83115.7|83065.7|83117|83067|83115.2|83065.2|39
1620612430000|2021-05-10 02:07:10|83115.4|83065.4|83115.1|83065.1|83116.5|83066.5|83112.3|83062.3|39
1620612440000|2021-05-10 02:07:20|83115.5|83065.5|83114.5|83064.5|83115.5|83065.5|83113.1|83063.1|37
1620612450000|2021-05-10 02:07:30|83115|83065|83116.2|83066.2|83116.2|83066.2|83114.1|83064.1|28
1620612460000|2021-05-10 02:07:40|83116|83066|83116.3|83066.3|83119.5|83069.5|83114.8|83064.8|48
1620612470000|2021-05-10 02:07:50|83116.6|83066.6|83114.9|83064.9|83116.8|83066.8|83114.4|83064.4|35
1620612480000|2021-05-10 02:08:00|83115.9|83065.9|83116.5|83066.5|83118.6|83068.6|83115.5|83065.5|42
1620612490000|2021-05-10 02:08:10|83116.3|83066.3|83118.4|83068.4|83120.3|83070.3|83116.2|83066.2|34
1620612500000|2021-05-10 02:08:20|83118.7|83068.7|83121|83071|83121.6|83071.6|83116.9|83066.9|41
1620612510000|2021-05-10 02:08:30|83121.3|83071.3|83118.4|83068.4|83121.7|83071.7|83118.4|83068.4|19
1620612520000|2021-05-10 02:08:40|83118.7|83068.7|83117.3|83067.3|83118.7|83068.7|83117.3|83067.3|20
1620612530000|2021-05-10 02:08:50|83117.5|83067.5|83119.3|83069.3|83122.3|83072.3|83116.2|83066.2|47
1620612540000|2021-05-10 02:09:00|83118.9|83068.9|83120.4|83070.4|83121.6|83071.6|83117.3|83067.3|23
1620612550000|2021-05-10 02:09:10|83117.6|83067.6|83119|83069|83120.3|83070.3|83114.1|83064.1|29
1620612560000|2021-05-10 02:09:20|83118.4|83068.4|83115.7|83065.7|83120.8|83070.8|83115.7|83065.7|48
1620612570000|2021-05-10 02:09:30|83115.6|83065.6|83117.3|83067.3|83117.3|83067.3|83114.3|83064.3|34
1620612580000|2021-05-10 02:09:40|83117.4|83067.4|83115|83065|83119.4|83069.4|83115|83065|50
1620612590000|2021-05-10 02:09:50|83115.6|83065.6|83115.1|83065.1|83118.1|83068.1|83114.3|83064.3|33
1620612600000|2021-05-10 02:10:00|83118.9|83068.9|83117|83067|83121|83071|83114.1|83064.1|53
1620612610000|2021-05-10 02:10:10|83116.8|83066.8|83117.4|83067.4|83120.3|83070.3|83115.9|83065.9|63
1620612620000|2021-05-10 02:10:20|83118.5|83068.5|83119.5|83069.5|83120.3|83070.3|83116.5|83066.5|40
1620612630000|2021-05-10 02:10:30|83119.4|83069.4|83117.3|83067.3|83119.4|83069.4|83115.6|83065.6|35
1620612640000|2021-05-10 02:10:40|83119.5|83069.5|83121.2|83071.2|83122.2|83072.2|83116.4|83066.4|38
1620612650000|2021-05-10 02:10:50|83121.9|83071.9|83117.4|83067.4|83123|83073|83114.1|83064.1|54
1620612660000|2021-05-10 02:11:00|83118|83068|83121.4|83071.4|83123.4|83073.4|83116.4|83066.4|57
1620612670000|2021-05-10 02:11:10|83121.9|83071.9|83123|83073|83125.6|83075.6|83119.2|83069.2|53
1620612680000|2021-05-10 02:11:20|83120.3|83070.3|83123.5|83073.5|83126.2|83076.2|83120.3|83070.3|43
1620612690000|2021-05-10 02:11:30|83123.3|83073.3|83124.6|83074.6|83125|83075|83122.3|83072.3|51
1620612700000|2021-05-10 02:11:40|83124.5|83074.5|83122.9|83072.9|83124.5|83074.5|83121.9|83071.9|45
1620612710000|2021-05-10 02:11:50|83122.7|83072.7|83120.8|83070.8|83123.8|83073.8|83119.9|83069.9|28
1620612720000|2021-05-10 02:12:00|83120.7|83070.7|83120.8|83070.8|83123.4|83073.4|83120.3|83070.3|29
1620612730000|2021-05-10 02:12:10|83120.9|83070.9|83126|83076|83126.2|83076.2|83120.9|83070.9|40
1620612740000|2021-05-10 02:12:20|83125.5|83075.5|83125.3|83075.3|83125.8|83075.8|83123|83073|22
1620612750000|2021-05-10 02:12:30|83124.8|83074.8|83124|83074|83125.4|83075.4|83123.5|83073.5|37
1620612760000|2021-05-10 02:12:40|83123.5|83073.5|83123.3|83073.3|83124.8|83074.8|83122.5|83072.5|14
1620612770000|2021-05-10 02:12:50|83123.7|83073.7|83124.4|83074.4|83126.8|83076.8|83122.3|83072.3|22
1620612780000|2021-05-10 02:13:00|83124.5|83074.5|83122.8|83072.8|83125.3|83075.3|83122.8|83072.8|31
1620612790000|2021-05-10 02:13:10|83121.9|83071.9|83122.1|83072.1|83124.4|83074.4|83121.6|83071.6|18
1620612800000|2021-05-10 02:13:20|83121.8|83071.8|83125.7|83075.7|83125.8|83075.8|83121.4|83071.4|29
1620612810000|2021-05-10 02:13:30|83125.5|83075.5|83125.8|83075.8|83126.1|83076.1|83122.7|83072.7|26
1620612820000|2021-05-10 02:13:40|83125.2|83075.2|83127.1|83077.1|83127.2|83077.2|83125.2|83075.2|15
1620612830000|2021-05-10 02:13:50|83127.4|83077.4|83131.4|83081.4|83132.8|83082.8|83124|83074|30
1620612840000|2021-05-10 02:14:00|83131.5|83081.5|83130.3|83080.3|83132.9|83082.9|83130.3|83080.3|29
1620612850000|2021-05-10 02:14:10|83130.4|83080.4|83129.6|83079.6|83130.8|83080.8|83129.1|83079.1|14
1620612860000|2021-05-10 02:14:20|83129.2|83079.2|83129.2|83079.2|83130.1|83080.1|83128.6|83078.6|29
1620612870000|2021-05-10 02:14:30|83129.4|83079.4|83129.2|83079.2|83130.4|83080.4|83128.6|83078.6|21
1620612880000|2021-05-10 02:14:40|83129|83079|83132.7|83082.7|83132.8|83082.8|83128.9|83078.9|18
1620612890000|2021-05-10 02:14:50|83132.6|83082.6|83131.9|83081.9|83133.3|83083.3|83131.4|83081.4|13
1620612900000|2021-05-10 02:15:00|83131.5|83081.5|83132.8|83082.8|83133.6|83083.6|83131.3|83081.3|19
1620612910000|2021-05-10 02:15:10|83133.1|83083.1|83129.6|83079.6|83133.9|83083.9|83129.5|83079.5|17
1620612920000|2021-05-10 02:15:20|83130|83080|83130.5|83080.5|83130.5|83080.5|83129.2|83079.2|16
1620612930000|2021-05-10 02:15:30|83130.1|83080.1|83131.7|83081.7|83132.4|83082.4|83127.8|83077.8|16
1620612940000|2021-05-10 02:15:40|83131.5|83081.5|83133.4|83083.4|83134.9|83084.9|83129.6|83079.6|24
1620612950000|2021-05-10 02:15:50|83133.9|83083.9|83134.5|83084.5|83136.6|83086.6|83132.1|83082.1|26
1620612960000|2021-05-10 02:16:00|83134.9|83084.9|83141.9|83091.9|83146.1|83096.1|83131.9|83081.9|33
1620612970000|2021-05-10 02:16:10|83142.3|83092.3|83139.3|83089.3|83144.6|83094.6|83139.2|83089.2|24
1620612980000|2021-05-10 02:16:20|83139.7|83089.7|83140.1|83090.1|83143.7|83093.7|83138.7|83088.7|15
1620612990000|2021-05-10 02:16:30|83140.7|83090.7|83140.3|83090.3|83141.7|83091.7|83139.7|83089.7|12
1620613000000|2021-05-10 02:16:40|83140.8|83090.8|83145.2|83095.2|83149.7|83099.7|83140.2|83090.2|46
1620613010000|2021-05-10 02:16:50|83144.4|83094.4|83147|83097|83147.8|83097.8|83143.1|83093.1|26
1620613020000|2021-05-10 02:17:00|83147.6|83097.6|83146.4|83096.4|83149.6|83099.6|83146|83096|22
1620613030000|2021-05-10 02:17:10|83147.5|83097.5|83147.7|83097.7|83148.2|83098.2|83146.6|83096.6|22
1620613040000|2021-05-10 02:17:20|83148|83098|83148.4|83098.4|83153.2|83103.2|83147.8|83097.8|42
1620613050000|2021-05-10 02:17:30|83147.9|83097.9|83147.7|83097.7|83150.8|83100.8|83147.3|83097.3|40
1620613060000|2021-05-10 02:17:40|83148.5|83098.5|83150.4|83100.4|83152.5|83102.5|83148.4|83098.4|34
1620613070000|2021-05-10 02:17:50|83150.6|83100.6|83151.4|83101.4|83152.8|83102.8|83148.4|83098.4|39
1620613080000|2021-05-10 02:18:00|83152.4|83102.4|83149.7|83099.7|83153|83103|83148.8|83098.8|46
1620613090000|2021-05-10 02:18:10|83150.2|83100.2|83151.7|83101.7|83152.2|83102.2|83148.6|83098.6|39
1620613100000|2021-05-10 02:18:20|83151.2|83101.2|83153.6|83103.6|83154.6|83104.6|83149.3|83099.3|47
1620613110000|2021-05-10 02:18:30|83152.2|83102.2|83152.7|83102.7|83154.2|83104.2|83151.6|83101.6|35
1620613120000|2021-05-10 02:18:40|83152.8|83102.8|83157.8|83107.8|83157.8|83107.8|83151.1|83101.1|45
1620613130000|2021-05-10 02:18:50|83157.4|83107.4|83158|83108|83162.1|83112.1|83156.9|83106.9|46
1620613140000|2021-05-10 02:19:00|83158.2|83108.2|83158|83108|83162|83112|83156.8|83106.8|42
1620613150000|2021-05-10 02:19:10|83158.8|83108.8|83161.4|83111.4|83162.8|83112.8|83155.9|83105.9|47
1620613160000|2021-05-10 02:19:20|83161.8|83111.8|83160|83110|83162.1|83112.1|83158.3|83108.3|25
1620613170000|2021-05-10 02:19:30|83159.9|83109.9|83157.4|83107.4|83159.9|83109.9|83154.7|83104.7|32
1620613180000|2021-05-10 02:19:40|83157.3|83107.3|83155.5|83105.5|83159.2|83109.2|83154.4|83104.4|43
1620613190000|2021-05-10 02:19:50|83155.7|83105.7|83154.4|83104.4|83157.5|83107.5|83153.9|83103.9|37
1620613200000|2021-05-10 02:20:00|83154|83104|83155.5|83105.5|83157.7|83107.7|83153.5|83103.5|38
1620613210000|2021-05-10 02:20:10|83154.5|83104.5|83153.8|83103.8|83155.9|83105.9|83151.4|83101.4|35
1620613220000|2021-05-10 02:20:20|83154.1|83104.1|83157.1|83107.1|83157.1|83107.1|83154.1|83104.1|32
1620613230000|2021-05-10 02:20:30|83157.2|83107.2|83156|83106|83157.8|83107.8|83155.6|83105.6|30
1620613240000|2021-05-10 02:20:40|83155.8|83105.8|83160|83110|83161.9|83111.9|83155.4|83105.4|46
1620613250000|2021-05-10 02:20:50|83158.8|83108.8|83160.5|83110.5|83161.5|83111.5|83158.5|83108.5|30
1620613260000|2021-05-10 02:21:00|83160.3|83110.3|83160.1|83110.1|83162.5|83112.5|83158.6|83108.6|41
1620613270000|2021-05-10 02:21:10|83160.3|83110.3|83160|83110|83161.3|83111.3|83157.5|83107.5|22
1620613280000|2021-05-10 02:21:20|83159.5|83109.5|83160.7|83110.7|83163.4|83113.4|83157.6|83107.6|26
1620613290000|2021-05-10 02:21:30|83161.4|83111.4|83157|83107|83161.4|83111.4|83153.6|83103.6|32
1620613300000|2021-05-10 02:21:40|83156.5|83106.5|83157|83107|83159.4|83109.4|83155|83105|24
1620613310000|2021-05-10 02:21:50|83157.5|83107.5|83157.2|83107.2|83159.6|83109.6|83156.3|83106.3|31
1620613320000|2021-05-10 02:22:00|83157.9|83107.9|83156.4|83106.4|83158.2|83108.2|83156.4|83106.4|24
1620613330000|2021-05-10 02:22:10|83156.9|83106.9|83155.4|83105.4|83157.4|83107.4|83155.4|83105.4|22
1620613340000|2021-05-10 02:22:20|83155.8|83105.8|83161.5|83111.5|83165.9|83115.9|83155.4|83105.4|54
1620613350000|2021-05-10 02:22:30|83163.9|83113.9|83160.8|83110.8|83167.4|83117.4|83160.2|83110.2|66
1620613360000|2021-05-10 02:22:40|83160.9|83110.9|83162.3|83112.3|83166.5|83116.5|83160|83110|77
1620613370000|2021-05-10 02:22:50|83162.4|83112.4|83163|83113|83164.5|83114.5|83159.1|83109.1|74
1620613380000|2021-05-10 02:23:00|83161.7|83111.7|83162.5|83112.5|83166.5|83116.5|83160.6|83110.6|59
1620613390000|2021-05-10 02:23:10|83163.5|83113.5|83164.7|83114.7|83165.9|83115.9|83161.7|83111.7|64
1620613400000|2021-05-10 02:23:20|83165.1|83115.1|83164.1|83114.1|83165.9|83115.9|83162.9|83112.9|51
1620613410000|2021-05-10 02:23:30|83164.3|83114.3|83165.5|83115.5|83165.5|83115.5|83163.5|83113.5|36
1620613420000|2021-05-10 02:23:40|83163.6|83113.6|83164.2|83114.2|83167|83117|83162.4|83112.4|51
1620613430000|2021-05-10 02:23:50|83164.3|83114.3|83163.4|83113.4|83166.6|83116.6|83162.6|83112.6|60
1620613440000|2021-05-10 02:24:00|83163.5|83113.5|83165.3|83115.3|83167.4|83117.4|83162.1|83112.1|63
1620613450000|2021-05-10 02:24:10|83165.4|83115.4|83167.5|83117.5|83172.6|83122.6|83163|83113|64
1620613460000|2021-05-10 02:24:20|83168.7|83118.7|83167.4|83117.4|83169.6|83119.6|83166.5|83116.5|70
1620613470000|2021-05-10 02:24:30|83166.9|83116.9|83164.3|83114.3|83167.4|83117.4|83161|83111|62
1620613480000|2021-05-10 02:24:40|83164.6|83114.6|83163.8|83113.8|83168.7|83118.7|83161.6|83111.6|73
1620613490000|2021-05-10 02:24:50|83163.7|83113.7|83166.7|83116.7|83169.7|83119.7|83162.5|83112.5|64
1620613500000|2021-05-10 02:25:00|83166.9|83116.9|83167.8|83117.8|83169|83119|83165.3|83115.3|69
1620613510000|2021-05-10 02:25:10|83167.5|83117.5|83170.7|83120.7|83172.9|83122.9|83164.1|83114.1|64
1620613520000|2021-05-10 02:25:20|83169.6|83119.6|83168.3|83118.3|83171.3|83121.3|83167.4|83117.4|60
1620613530000|2021-05-10 02:25:30|83168.2|83118.2|83168.8|83118.8|83170.1|83120.1|83165.6|83115.6|59
1620613540000|2021-05-10 02:25:40|83168.9|83118.9|83160.9|83110.9|83169.3|83119.3|83160.6|83110.6|68
1620613550000|2021-05-10 02:25:50|83159.2|83109.2|83166.4|83116.4|83169.2|83119.2|83159.1|83109.1|74
1620613560000|2021-05-10 02:26:00|83166.9|83116.9|83167|83117|83169.4|83119.4|83164.7|83114.7|69
1620613570000|2021-05-10 02:26:10|83166.9|83116.9|83167.1|83117.1|83168.2|83118.2|83165.3|83115.3|67
1620613580000|2021-05-10 02:26:20|83167.8|83117.8|83166|83116|83168.7|83118.7|83163.5|83113.5|67
1620613590000|2021-05-10 02:26:30|83165.5|83115.5|83167.5|83117.5|83169.4|83119.4|83164.2|83114.2|68
1620613600000|2021-05-10 02:26:40|83167.9|83117.9|83167.3|83117.3|83168.9|83118.9|83162.3|83112.3|33
1620613610000|2021-05-10 02:26:50|83167.4|83117.4|83165|83115|83170.6|83120.6|83163.7|83113.7|62
1620613620000|2021-05-10 02:27:00|83165.1|83115.1|83165.4|83115.4|83170.1|83120.1|83164.3|83114.3|57
1620613630000|2021-05-10 02:27:10|83165.7|83115.7|83166.7|83116.7|83170.1|83120.1|83165.1|83115.1|62
1620613640000|2021-05-10 02:27:20|83166.5|83116.5|83165.4|83115.4|83171.7|83121.7|83165.1|83115.1|67
1620613650000|2021-05-10 02:27:30|83165.2|83115.2|83165|83115|83173.5|83123.5|83165|83115|36
1620613660000|2021-05-10 02:27:40|83164.3|83114.3|83171.8|83121.8|83172.1|83122.1|83164.3|83114.3|43
1620613670000|2021-05-10 02:27:50|83170.9|83120.9|83167.6|83117.6|83174.7|83124.7|83165.7|83115.7|66
1620613680000|2021-05-10 02:28:00|83165.2|83115.2|83167.3|83117.3|83168.7|83118.7|83163.7|83113.7|45
1620613690000|2021-05-10 02:28:10|83168.4|83118.4|83167.7|83117.7|83171.1|83121.1|83165.2|83115.2|52
1620613700000|2021-05-10 02:28:20|83167.9|83117.9|83171.6|83121.6|83171.6|83121.6|83167|83117|47
1620613710000|2021-05-10 02:28:30|83170.7|83120.7|83174|83124|83176.1|83126.1|83167.5|83117.5|41
1620613720000|2021-05-10 02:28:40|83171.9|83121.9|83171|83121|83175|83125|83168.4|83118.4|63
1620613730000|2021-05-10 02:28:50|83171.4|83121.4|83171.9|83121.9|83172.7|83122.7|83167.6|83117.6|63
1620613740000|2021-05-10 02:29:00|83171.6|83121.6|83168.6|83118.6|83172.6|83122.6|83168.1|83118.1|71
1620613750000|2021-05-10 02:29:10|83169.1|83119.1|83169.4|83119.4|83170.7|83120.7|83167.1|83117.1|75
1620613760000|2021-05-10 02:29:20|83168.3|83118.3|83170.6|83120.6|83170.7|83120.7|83167.1|83117.1|68
1620613770000|2021-05-10 02:29:30|83170.3|83120.3|83170|83120|83171.4|83121.4|83168.6|83118.6|65
1620613780000|2021-05-10 02:29:40|83169.9|83119.9|83170.8|83120.8|83172.4|83122.4|83168.7|83118.7|71
1620613790000|2021-05-10 02:29:50|83170.7|83120.7|83171.9|83121.9|83172.8|83122.8|83170.3|83120.3|69
1620613800000|2021-05-10 02:30:00|83171.6|83121.6|83171.4|83121.4|83176.6|83126.6|83169.8|83119.8|68
1620613810000|2021-05-10 02:30:10|83171|83121|83171.9|83121.9|83173|83123|83168.9|83118.9|73
1620613820000|2021-05-10 02:30:20|83171.8|83121.8|83174.9|83124.9|83175.1|83125.1|83171|83121|70
1620613830000|2021-05-10 02:30:30|83172.2|83122.2|83169.5|83119.5|83173.4|83123.4|83167.4|83117.4|72
1620613840000|2021-05-10 02:30:40|83167.7|83117.7|83166.4|83116.4|83171|83121|83165|83115|57
1620613850000|2021-05-10 02:30:50|83166.1|83116.1|83169.6|83119.6|83169.6|83119.6|83164.9|83114.9|39
1620613860000|2021-05-10 02:31:00|83170.4|83120.4|83169|83119|83171.4|83121.4|83167.2|83117.2|71
1620613870000|2021-05-10 02:31:10|83170.1|83120.1|83168.6|83118.6|83170.1|83120.1|83164.7|83114.7|45
1620613880000|2021-05-10 02:31:20|83168.5|83118.5|83171.1|83121.1|83174|83124|83165.6|83115.6|77
1620613890000|2021-05-10 02:31:30|83170.8|83120.8|83167.4|83117.4|83172.1|83122.1|83166.2|83116.2|71
1620613900000|2021-05-10 02:31:40|83166.9|83116.9|83168|83118|83171.4|83121.4|83166.2|83116.2|70
1620613910000|2021-05-10 02:31:50|83167.9|83117.9|83163.5|83113.5|83170.2|83120.2|83163.4|83113.4|54
1620613920000|2021-05-10 02:32:00|83163.7|83113.7|83166|83116|83170|83120|83163.4|83113.4|32
1620613930000|2021-05-10 02:32:10|83165.7|83115.7|83166.8|83116.8|83167.9|83117.9|83163.2|83113.2|49
1620613940000|2021-05-10 02:32:20|83166.9|83116.9|83158.1|83108.1|83166.9|83116.9|83156|83106|55
1620613950000|2021-05-10 02:32:30|83158.5|83108.5|83157.6|83107.6|83161.8|83111.8|83155.6|83105.6|67
1620613960000|2021-05-10 02:32:40|83157.2|83107.2|83154.6|83104.6|83162.5|83112.5|83154.6|83104.6|70
1620613970000|2021-05-10 02:32:50|83155.2|83105.2|83160.3|83110.3|83161.3|83111.3|83155.1|83105.1|61
1620613980000|2021-05-10 02:33:00|83159.8|83109.8|83156.4|83106.4|83161.4|83111.4|83154.7|83104.7|69
1620613990000|2021-05-10 02:33:10|83156.6|83106.6|83157.6|83107.6|83163.2|83113.2|83155.8|83105.8|67
1620614000000|2021-05-10 02:33:20|83157.8|83107.8|83156.1|83106.1|83159.7|83109.7|83154.2|83104.2|68
1620614010000|2021-05-10 02:33:30|83157.7|83107.7|83157.1|83107.1|83159.5|83109.5|83154.3|83104.3|50
1620614020000|2021-05-10 02:33:40|83157.6|83107.6|83153.4|83103.4|83158.2|83108.2|83152.9|83102.9|61
1620614030000|2021-05-10 02:33:50|83153.7|83103.7|83153.2|83103.2|83157.9|83107.9|83152.2|83102.2|47
1620614040000|2021-05-10 02:34:00|83153.3|83103.3|83153|83103|83154.6|83104.6|83150.1|83100.1|44
1620614050000|2021-05-10 02:34:10|83152.9|83102.9|83153.5|83103.5|83154.3|83104.3|83152.9|83102.9|27
1620614060000|2021-05-10 02:34:20|83153.6|83103.6|83154|83104|83158.1|83108.1|83153.2|83103.2|58
1620614070000|2021-05-10 02:34:30|83154.2|83104.2|83156.5|83106.5|83158.2|83108.2|83151.8|83101.8|70
1620614080000|2021-05-10 02:34:40|83156.3|83106.3|83159.2|83109.2|83159.8|83109.8|83155.8|83105.8|68
1620614090000|2021-05-10 02:34:50|83158.6|83108.6|83156.1|83106.1|83161|83111|83153.1|83103.1|58
1620614100000|2021-05-10 02:35:00|83156|83106|83159.1|83109.1|83161.6|83111.6|83154.8|83104.8|74
1620614110000|2021-05-10 02:35:10|83159.4|83109.4|83160.1|83110.1|83161.4|83111.4|83157.7|83107.7|49
1620614120000|2021-05-10 02:35:20|83160.4|83110.4|83163.4|83113.4|83163.4|83113.4|83159.6|83109.6|70
1620614130000|2021-05-10 02:35:30|83163.3|83113.3|83162|83112|83163.5|83113.5|83159.9|83109.9|53
1620614140000|2021-05-10 02:35:40|83161.9|83111.9|83160.7|83110.7|83165.9|83115.9|83159.4|83109.4|64
1620614150000|2021-05-10 02:35:50|83161.8|83111.8|83161.2|83111.2|83163.9|83113.9|83160.9|83110.9|47
1620614160000|2021-05-10 02:36:00|83161.8|83111.8|83166|83116|83168.5|83118.5|83161.4|83111.4|76
1620614170000|2021-05-10 02:36:10|83166.3|83116.3|83163.7|83113.7|83167.5|83117.5|83163.4|83113.4|51
1620614180000|2021-05-10 02:36:20|83164.1|83114.1|83164.5|83114.5|83166.4|83116.4|83162.5|83112.5|48
1620614190000|2021-05-10 02:36:30|83163|83113|83164.1|83114.1|83166.6|83116.6|83162.9|83112.9|63
1620614200000|2021-05-10 02:36:40|83164|83114|83165.7|83115.7|83167.6|83117.6|83162.2|83112.2|61
1620614210000|2021-05-10 02:36:50|83165.3|83115.3|83165.5|83115.5|83168.3|83118.3|83163.9|83113.9|62
1620614220000|2021-05-10 02:37:00|83165.4|83115.4|83166.2|83116.2|83167|83117|83162.9|83112.9|64
1620614230000|2021-05-10 02:37:10|83166.1|83116.1|83164.6|83114.6|83167.5|83117.5|83164.4|83114.4|68
1620614240000|2021-05-10 02:37:20|83166.4|83116.4|83166.3|83116.3|83170.4|83120.4|83162.7|83112.7|62
1620614250000|2021-05-10 02:37:30|83166.1|83116.1|83167.1|83117.1|83172|83122|83165.6|83115.6|71
1620614260000|2021-05-10 02:37:40|83167.4|83117.4|83168.8|83118.8|83169.4|83119.4|83166.2|83116.2|71
1620614270000|2021-05-10 02:37:50|83168.2|83118.2|83169.2|83119.2|83169.9|83119.9|83166.8|83116.8|66
1620614280000|2021-05-10 02:38:00|83169.5|83119.5|83168|83118|83171.1|83121.1|83166.8|83116.8|69
1620614290000|2021-05-10 02:38:10|83168.5|83118.5|83168.8|83118.8|83171.4|83121.4|83167.5|83117.5|71
1620614300000|2021-05-10 02:38:20|83168.9|83118.9|83169.6|83119.6|83170.4|83120.4|83167.2|83117.2|70
1620614310000|2021-05-10 02:38:30|83168.7|83118.7|83166.4|83116.4|83171.9|83121.9|83165.1|83115.1|71
1620614320000|2021-05-10 02:38:40|83166.5|83116.5|83167.3|83117.3|83173.1|83123.1|83165.1|83115.1|73
1620614330000|2021-05-10 02:38:50|83168.8|83118.8|83170.1|83120.1|83171.8|83121.8|83167.7|83117.7|75
1620614340000|2021-05-10 02:39:00|83169.7|83119.7|83168.1|83118.1|83170.8|83120.8|83165.5|83115.5|77
1620614350000|2021-05-10 02:39:10|83167.5|83117.5|83169.9|83119.9|83171.5|83121.5|83166.4|83116.4|72
1620614360000|2021-05-10 02:39:20|83169.1|83119.1|83170.6|83120.6|83171.6|83121.6|83164.1|83114.1|71
1620614370000|2021-05-10 02:39:30|83169.8|83119.8|83167.5|83117.5|83169.8|83119.8|83166.5|83116.5|42
1620614380000|2021-05-10 02:39:40|83167.7|83117.7|83171.7|83121.7|83172|83122|83166|83116|26
1620614390000|2021-05-10 02:39:50|83170.4|83120.4|83170.2|83120.2|83171.5|83121.5|83167.3|83117.3|47
1620614400000|2021-05-10 02:40:00|83170.3|83120.3|83168.9|83118.9|83171.3|83121.3|83167.8|83117.8|71
1620614410000|2021-05-10 02:40:10|83167.9|83117.9|83168.1|83118.1|83170.6|83120.6|83167.9|83117.9|63
1620614420000|2021-05-10 02:40:20|83168.4|83118.4|83170.3|83120.3|83174.1|83124.1|83167.8|83117.8|70
1620614430000|2021-05-10 02:40:30|83170.6|83120.6|83170.8|83120.8|83172.8|83122.8|83169.2|83119.2|72
1620614440000|2021-05-10 02:40:40|83170.9|83120.9|83170.2|83120.2|83173.9|83123.9|83170.2|83120.2|68
1620614450000|2021-05-10 02:40:50|83170.5|83120.5|83171.6|83121.6|83173.7|83123.7|83168.4|83118.4|67
1620614460000|2021-05-10 02:41:00|83171.8|83121.8|83170.5|83120.5|83172.9|83122.9|83168.9|83118.9|69
1620614470000|2021-05-10 02:41:10|83169.8|83119.8|83167.8|83117.8|83172.9|83122.9|83167.8|83117.8|74
1620614480000|2021-05-10 02:41:20|83169.4|83119.4|83171|83121|83171.5|83121.5|83166.2|83116.2|72
1620614490000|2021-05-10 02:41:30|83171.1|83121.1|83172|83122|83172.9|83122.9|83169.6|83119.6|77
1620614500000|2021-05-10 02:41:40|83170.8|83120.8|83171.9|83121.9|83172.6|83122.6|83169|83119|74
1620614510000|2021-05-10 02:41:50|83169.7|83119.7|83170.9|83120.9|83174|83124|83166.4|83116.4|72
1620614520000|2021-05-10 02:42:00|83171.5|83121.5|83168.7|83118.7|83172.8|83122.8|83167.9|83117.9|74
1620614530000|2021-05-10 02:42:10|83168.2|83118.2|83168.8|83118.8|83171.1|83121.1|83167.4|83117.4|71
1620614540000|2021-05-10 02:42:20|83169|83119|83168|83118|83170.5|83120.5|83167.3|83117.3|62
1620614550000|2021-05-10 02:42:30|83167.9|83117.9|83172.1|83122.1|83173|83123|83166.6|83116.6|74
1620614560000|2021-05-10 02:42:40|83171.8|83121.8|83169.5|83119.5|83173.1|83123.1|83167.7|83117.7|72
1620614570000|2021-05-10 02:42:50|83170.1|83120.1|83170.7|83120.7|83171.6|83121.6|83168.6|83118.6|71
1620614580000|2021-05-10 02:43:00|83171.2|83121.2|83171.5|83121.5|83172|83122|83168.7|83118.7|66
1620614590000|2021-05-10 02:43:10|83171.6|83121.6|83169.6|83119.6|83172.7|83122.7|83166.1|83116.1|76
1620614600000|2021-05-10 02:43:20|83170.7|83120.7|83171.5|83121.5|83173.8|83123.8|83168.1|83118.1|74
1620614610000|2021-05-10 02:43:30|83172.2|83122.2|83168.8|83118.8|83173.8|83123.8|83166.3|83116.3|66
1620614620000|2021-05-10 02:43:40|83168.6|83118.6|83167.8|83117.8|83170.1|83120.1|83167.2|83117.2|70
1620614630000|2021-05-10 02:43:50|83168.1|83118.1|83164.6|83114.6|83170.2|83120.2|83164.6|83114.6|60
1620614640000|2021-05-10 02:44:00|83164.9|83114.9|83174.5|83124.5|83177.8|83127.8|83164.6|83114.6|72
1620614650000|2021-05-10 02:44:10|83174.2|83124.2|83174.2|83124.2|83178.9|83128.9|83169.3|83119.3|78
1620614660000|2021-05-10 02:44:20|83171|83121|83169.8|83119.8|83174.7|83124.7|83166.5|83116.5|80
1620614670000|2021-05-10 02:44:30|83169.3|83119.3|83172.4|83122.4|83176.7|83126.7|83168.2|83118.2|77
1620614680000|2021-05-10 02:44:40|83176.1|83126.1|83171.8|83121.8|83176.1|83126.1|83169.4|83119.4|75
1620614690000|2021-05-10 02:44:50|83170.2|83120.2|83171.6|83121.6|83176.2|83126.2|83168.6|83118.6|74
1620614700000|2021-05-10 02:45:00|83170.5|83120.5|83176|83126|83176.2|83126.2|83168.3|83118.3|78
1620614710000|2021-05-10 02:45:10|83172.4|83122.4|83174.3|83124.3|83175.8|83125.8|83168.6|83118.6|78
1620614720000|2021-05-10 02:45:20|83175.5|83125.5|83178.7|83128.7|83180.6|83130.6|83167.4|83117.4|78
1620614730000|2021-05-10 02:45:30|83182.5|83132.5|83171.4|83121.4|83182.5|83132.5|83170.3|83120.3|78
1620614740000|2021-05-10 02:45:40|83172.7|83122.7|83173.6|83123.6|83177.9|83127.9|83170|83120|74
1620614750000|2021-05-10 02:45:50|83173.5|83123.5|83169.3|83119.3|83174.3|83124.3|83166.1|83116.1|67
1620614760000|2021-05-10 02:46:00|83167.5|83117.5|83175.1|83125.1|83180.3|83130.3|83166.2|83116.2|67
1620614770000|2021-05-10 02:46:10|83177.3|83127.3|83167.5|83117.5|83178|83128|83167.5|83117.5|59
1620614780000|2021-05-10 02:46:20|83168|83118|83172.6|83122.6|83177.5|83127.5|83168|83118|62
1620614790000|2021-05-10 02:46:30|83172.3|83122.3|83177.7|83127.7|83179.1|83129.1|83170.1|83120.1|62
1620614800000|2021-05-10 02:46:40|83177.6|83127.6|83176.3|83126.3|83179.9|83129.9|83174.7|83124.7|38
1620614810000|2021-05-10 02:46:50|83180|83130|83175.8|83125.8|83180.1|83130.1|83172.4|83122.4|58
1620614820000|2021-05-10 02:47:00|83176.5|83126.5|83175.9|83125.9|83178.4|83128.4|83174.2|83124.2|60
1620614830000|2021-05-10 02:47:10|83180.1|83130.1|83176.1|83126.1|83183.5|83133.5|83175.1|83125.1|63
1620614840000|2021-05-10 02:47:20|83177.4|83127.4|83180.1|83130.1|83181.6|83131.6|83175.5|83125.5|70
1620614850000|2021-05-10 02:47:30|83179.6|83129.6|83176.7|83126.7|83180.1|83130.1|83175.9|83125.9|25
1620614860000|2021-05-10 02:47:40|83176.8|83126.8|83176.3|83126.3|83179.4|83129.4|83174.6|83124.6|29
1620614870000|2021-05-10 02:47:50|83176.4|83126.4|83173.9|83123.9|83178.5|83128.5|83172.8|83122.8|25
1620614880000|2021-05-10 02:48:00|83174.4|83124.4|83177.6|83127.6|83181|83131|83171.7|83121.7|44
1620614890000|2021-05-10 02:48:10|83177.1|83127.1|83187.3|83137.3|83187.4|83137.4|83174.9|83124.9|67
1620614900000|2021-05-10 02:48:20|83186.2|83136.2|83184.1|83134.1|83191.1|83141.1|83184.1|83134.1|61
1620614910000|2021-05-10 02:48:30|83183.6|83133.6|83185.1|83135.1|83189.1|83139.1|83182|83132|40
1620614920000|2021-05-10 02:48:40|83185.7|83135.7|83188.2|83138.2|83189.8|83139.8|83184.3|83134.3|55
1620614930000|2021-05-10 02:48:50|83186.7|83136.7|83188.5|83138.5|83193.3|83143.3|83184.9|83134.9|58
1620614940000|2021-05-10 02:49:00|83188.4|83138.4|83187.9|83137.9|83192.6|83142.6|83186.4|83136.4|73
1620614950000|2021-05-10 02:49:10|83188.7|83138.7|83189.8|83139.8|83192.8|83142.8|83186.4|83136.4|52
1620614960000|2021-05-10 02:49:20|83190.2|83140.2|83187.1|83137.1|83195.7|83145.7|83186.2|83136.2|48
1620614970000|2021-05-10 02:49:30|83184.5|83134.5|83190|83140|83193.6|83143.6|83183.8|83133.8|64
1620614980000|2021-05-10 02:49:40|83191.7|83141.7|83193|83143|83196.2|83146.2|83189|83139|57
1620614990000|2021-05-10 02:49:50|83192.7|83142.7|83191.3|83141.3|83193.8|83143.8|83189.8|83139.8|55
1620615000000|2021-05-10 02:50:00|83190.4|83140.4|83191.5|83141.5|83193.6|83143.6|83189|83139|62
1620615010000|2021-05-10 02:50:10|83191.8|83141.8|83186.5|83136.5|83193.6|83143.6|83186.2|83136.2|65
1620615020000|2021-05-10 02:50:20|83186.6|83136.6|83188.9|83138.9|83193.2|83143.2|83185.7|83135.7|40
1620615030000|2021-05-10 02:50:30|83187|83137|83184.7|83134.7|83189.3|83139.3|83184.4|83134.4|49
1620615040000|2021-05-10 02:50:40|83184.6|83134.6|83184.8|83134.8|83190.7|83140.7|83182.9|83132.9|56
1620615050000|2021-05-10 02:50:50|83186.1|83136.1|83187.2|83137.2|83192.9|83142.9|83183.4|83133.4|54
1620615060000|2021-05-10 02:51:00|83186.5|83136.5|83184.7|83134.7|83187.8|83137.8|83182.4|83132.4|40
1620615070000|2021-05-10 02:51:10|83185.1|83135.1|83185.5|83135.5|83188.6|83138.6|83184.7|83134.7|53
1620615080000|2021-05-10 02:51:20|83185.4|83135.4|83188.8|83138.8|83192.8|83142.8|83183|83133|55
1620615090000|2021-05-10 02:51:30|83189.4|83139.4|83187.1|83137.1|83190.3|83140.3|83185.6|83135.6|51
1620615100000|2021-05-10 02:51:40|83188.6|83138.6|83190.8|83140.8|83193.5|83143.5|83186|83136|63
1620615110000|2021-05-10 02:51:50|83191|83141|83186.3|83136.3|83193.2|83143.2|83186|83136|57
1620615120000|2021-05-10 02:52:00|83186.6|83136.6|83183.7|83133.7|83189|83139|83180.6|83130.6|72
1620615130000|2021-05-10 02:52:10|83182.6|83132.6|83185|83135|83188.8|83138.8|83182.6|83132.6|71
1620615140000|2021-05-10 02:52:20|83184.4|83134.4|83186.2|83136.2|83190|83140|83181.4|83131.4|71
1620615150000|2021-05-10 02:52:30|83185.8|83135.8|83182.8|83132.8|83187.6|83137.6|83178.8|83128.8|61
1620615160000|2021-05-10 02:52:40|83180.7|83130.7|83183.4|83133.4|83188.6|83138.6|83179.2|83129.2|58
1620615170000|2021-05-10 02:52:50|83182.7|83132.7|83180.5|83130.5|83185.3|83135.3|83180.5|83130.5|21
1620615180000|2021-05-10 02:53:00|83180.4|83130.4|83182.3|83132.3|83187|83137|83177.3|83127.3|53
1620615190000|2021-05-10 02:53:10|83182.4|83132.4|83182.1|83132.1|83186.5|83136.5|83179.7|83129.7|61
1620615200000|2021-05-10 02:53:20|83181.9|83131.9|83181|83131|83186.4|83136.4|83180.6|83130.6|56
1620615210000|2021-05-10 02:53:30|83180.5|83130.5|83187.5|83137.5|83190.2|83137.5|83178.3|83119.4|65
1620615220000|2021-05-10 02:53:40|83188.2|83138.2|83182.3|83132.3|83188.2|83138.2|83180.4|83130.4|65
1620615230000|2021-05-10 02:53:50|83181.6|83131.6|83183.8|83133.8|83187.6|83137.6|83181.6|83131.6|23
1620615240000|2021-05-10 02:54:00|83186.3|83136.3|83189.3|83139.3|83192.7|83142.7|83179.7|83129.7|56
1620615250000|2021-05-10 02:54:10|83188.8|83138.8|83193.3|83143.3|83197.3|83147.3|83187.5|83137.5|67
1620615260000|2021-05-10 02:54:20|83194.2|83144.2|83192.7|83142.7|83196.9|83146.9|83188.7|83138.7|34
1620615270000|2021-05-10 02:54:30|83192.4|83142.4|83186.6|83136.6|83192.6|83142.6|83182.8|83132.8|67
1620615280000|2021-05-10 02:54:40|83185.1|83135.1|83184.2|83134.2|83186.8|83136.8|83182.8|83132.8|47
1620615290000|2021-05-10 02:54:50|83183.2|83133.2|83183.5|83133.5|83187.5|83137.5|83181.7|83131.7|54
1620615300000|2021-05-10 02:55:00|83184.2|83134.2|83187.4|83137.4|83188.4|83138.4|83182.4|83132.4|66
1620615310000|2021-05-10 02:55:10|83188.2|83138.2|83185.8|83135.8|83190.8|83140.8|83185.5|83135.5|47
1620615320000|2021-05-10 02:55:20|83186.8|83136.8|83184.4|83134.4|83187.6|83137.6|83182.9|83132.9|41
1620615330000|2021-05-10 02:55:30|83183.4|83133.4|83186.9|83136.9|83188.7|83138.7|83180.4|83130.4|53
1620615340000|2021-05-10 02:55:40|83184.7|83134.7|83184.4|83134.4|83188.6|83138.6|83181.7|83131.7|57
1620615350000|2021-05-10 02:55:50|83185.7|83135.7|83181.2|83131.2|83185.8|83135.8|83180.6|83130.6|64
1620615360000|2021-05-10 02:56:00|83180.4|83130.4|83185.6|83135.6|83185.6|83135.6|83177.9|83127.9|35
1620615370000|2021-05-10 02:56:10|83183|83133|83184.3|83134.3|83187.7|83137.7|83178.5|83128.5|73
1620615380000|2021-05-10 02:56:20|83184.5|83134.5|83184.4|83134.4|83187|83137|83179.6|83129.6|58
1620615390000|2021-05-10 02:56:30|83184.3|83134.3|83185.4|83135.4|83186|83136|83181.7|83131.7|47
1620615400000|2021-05-10 02:56:40|83183.1|83133.1|83189.7|83139.7|83195.7|83145.7|83182.9|83132.9|70
1620615410000|2021-05-10 02:56:50|83190.2|83140.2|83193.4|83143.4|83199|83149|83188.5|83138.5|73
1620615420000|2021-05-10 02:57:00|83192.1|83142.1|83194.1|83144.1|83196.7|83146.7|83188.4|83138.4|63
1620615430000|2021-05-10 02:57:10|83194.2|83144.2|83188.3|83138.3|83198.1|83148.1|83188.3|83138.3|68
1620615440000|2021-05-10 02:57:20|83190|83140|83195.9|83145.9|83195.9|83145.9|83189.1|83139.1|40
1620615450000|2021-05-10 02:57:30|83196.4|83146.4|83192.6|83142.6|83196.4|83146.4|83190.7|83140.7|46
1620615460000|2021-05-10 02:57:40|83192.4|83142.4|83191.7|83141.7|83195.1|83145.1|83189.9|83139.9|67
1620615470000|2021-05-10 02:57:50|83192.2|83142.2|83190.5|83140.5|83194.3|83144.3|83190.2|83140.2|31
1620615480000|2021-05-10 02:58:00|83191.3|83141.3|83191.1|83141.1|83194.2|83144.2|83190.8|83140.8|37
1620615490000|2021-05-10 02:58:10|83192.3|83142.3|83192.5|83142.5|83196.4|83146.4|83185.5|83135.5|55
1620615500000|2021-05-10 02:58:20|83189.9|83139.9|83192.7|83142.7|83195.9|83145.9|83189.6|83139.6|56
1620615510000|2021-05-10 02:58:30|83192.8|83142.8|83192.3|83142.3|83194.6|83144.6|83190.4|83140.4|55
1620615520000|2021-05-10 02:58:40|83192.4|83142.4|83190.1|83140.1|83192.5|83142.5|83190.1|83140.1|28
1620615530000|2021-05-10 02:58:50|83190.8|83140.8|83193.1|83143.1|83196|83146|83189.8|83139.8|50
1620615540000|2021-05-10 02:59:00|83193.5|83143.5|83191|83141|83195|83145|83186.4|83136.4|65
1620615550000|2021-05-10 02:59:10|83190.3|83140.3|83188|83138|83195.2|83145.2|83186.9|83136.9|65
1620615560000|2021-05-10 02:59:20|83191.1|83141.1|83189.8|83139.8|83193.7|83143.7|83186.2|83136.2|67
1620615570000|2021-05-10 02:59:30|83191|83141|83194.3|83144.3|83199.1|83149.1|83187.3|83137.3|73
1620615580000|2021-05-10 02:59:40|83193.6|83143.6|83197.5|83147.5|83198.4|83148.4|83190.2|83140.2|64
1620615590000|2021-05-10 02:59:50|83196.2|83146.2|83196.1|83146.1|83198.1|83148.1|83193.9|83143.9|42
1620615600000|2021-05-10 03:00:00|83195.6|83145.6|83195.1|83145.1|83201.3|83151.3|83194.7|83144.7|51
1620615610000|2021-05-10 03:00:10|83194.7|83144.7|83199.2|83149.2|83200.7|83150.7|83194.7|83144.7|36
1620615620000|2021-05-10 03:00:20|83198.7|83148.7|83196.6|83146.6|83199|83149|83196.2|83146.2|29
1620615630000|2021-05-10 03:00:30|83197.1|83147.1|83195.9|83145.9|83197.9|83147.9|83195.8|83145.8|26
1620615640000|2021-05-10 03:00:40|83195.4|83145.4|83194|83144|83195.4|83145.4|83191.7|83141.7|26
1620615650000|2021-05-10 03:00:50|83193.6|83143.6|83194.7|83144.7|83200.7|83150.7|83192.7|83142.7|64
1620615660000|2021-05-10 03:01:00|83195|83145|83196.1|83146.1|83201.7|83151.7|83194|83144|61
1620615670000|2021-05-10 03:01:10|83195.2|83145.2|83195.4|83145.4|83200.5|83150.5|83194.1|83144.1|38
1620615680000|2021-05-10 03:01:20|83195.7|83145.7|83195.1|83145.1|83197.7|83147.7|83194.3|83144.3|26
1620615690000|2021-05-10 03:01:30|83195.9|83145.9|83195.9|83145.9|83196.5|83146.5|83194.2|83144.2|19
1620615700000|2021-05-10 03:01:40|83197|83147|83194.7|83144.7|83199.7|83149.7|83194.7|83144.7|57
1620615710000|2021-05-10 03:01:50|83194.9|83144.9|83195|83145|83200.6|83150.6|83194.9|83144.9|49
1620615720000|2021-05-10 03:02:00|83196.7|83146.7|83194.7|83144.7|83198.1|83148.1|83193.1|83143.1|35
1620615730000|2021-05-10 03:02:10|83193.8|83143.8|83196.1|83146.1|83198.5|83148.5|83192.9|83142.9|38
1620615740000|2021-05-10 03:02:20|83195.8|83145.8|83196.9|83146.9|83199.2|83149.2|83193.4|83143.4|22
1620615750000|2021-05-10 03:02:30|83196.5|83146.5|83197|83147|83201.1|83151.1|83195.5|83145.5|33
1620615760000|2021-05-10 03:02:40|83196.9|83146.9|83202.3|83152.3|83204|83154|83196.9|83146.9|55
1620615770000|2021-05-10 03:02:50|83201.9|83151.9|83203|83153|83205.2|83155.2|83194.1|83144.1|69
1620615780000|2021-05-10 03:03:00|83203.4|83153.4|83197.6|83147.6|83205.3|83155.3|83191.9|83141.9|30
1620615790000|2021-05-10 03:03:10|83196.9|83146.9|83193.7|83143.7|83201.4|83151.4|83193.2|83143.2|73
1620615800000|2021-05-10 03:03:20|83192.6|83142.6|83197.3|83147.3|83200.3|83150.3|83192.6|83142.6|56
1620615810000|2021-05-10 03:03:30|83197.9|83147.9|83199|83149|83202.2|83152.2|83194.2|83144.2|23
1620615820000|2021-05-10 03:03:40|83198.6|83148.6|83195.2|83145.2|83200.1|83150.1|83195.2|83145.2|31
1620615830000|2021-05-10 03:03:50|83196|83146|83194.8|83144.8|83197.2|83147.2|83194.8|83144.8|12
1620615840000|2021-05-10 03:04:00|83195.9|83145.9|83202.1|83152.1|83203.8|83153.8|83195.1|83145.1|30
1620615850000|2021-05-10 03:04:10|83202.2|83152.2|83198.8|83148.8|83204.7|83154.7|83191.6|83141.6|52
1620615860000|2021-05-10 03:04:20|83197|83147|83198.2|83148.2|83201.7|83151.7|83196.4|83146.4|52
1620615870000|2021-05-10 03:04:30|83196.7|83146.7|83194.9|83144.9|83198.2|83148.2|83192|83142|63
1620615880000|2021-05-10 03:04:40|83194.2|83144.2|83200|83150|83200|83150|83194|83144|50
1620615890000|2021-05-10 03:04:50|83197.5|83147.5|83198.3|83148.3|83202.1|83152.1|83196|83146|53
1620615900000|2021-05-10 03:05:00|83198.4|83148.4|83195|83145|83199.8|83149.8|83194.9|83144.9|33
1620615910000|2021-05-10 03:05:10|83195.8|83145.8|83197.9|83147.9|83199.9|83149.9|83194.7|83144.7|33
1620615920000|2021-05-10 03:05:20|83196.7|83146.7|83195.9|83145.9|83197.8|83147.8|83195.1|83145.1|17
1620615930000|2021-05-10 03:05:30|83196|83146|83195.6|83145.6|83196.7|83146.7|83195.4|83145.4|14
1620615940000|2021-05-10 03:05:40|83195.3|83145.3|83194.4|83144.4|83199.2|83149.2|83193.9|83143.9|16
1620615950000|2021-05-10 03:05:50|83194.7|83144.7|83198.3|83148.3|83199|83149|83192.7|83142.7|27
1620615960000|2021-05-10 03:06:00|83199|83149|83196.5|83146.5|83199|83149|83194.4|83144.4|25
1620615970000|2021-05-10 03:06:10|83196.7|83146.7|83194.4|83144.4|83199.1|83149.1|83194|83144|26
1620615980000|2021-05-10 03:06:20|83195.4|83145.4|83197.4|83147.4|83197.4|83147.4|83194.4|83144.4|16
1620615990000|2021-05-10 03:06:30|83197.7|83147.7|83198.5|83148.5|83198.5|83148.5|83197.4|83147.4|14
1620616000000|2021-05-10 03:06:40|83198.6|83148.6|83196.5|83146.5|83198.9|83148.9|83196.5|83146.5|24
1620616010000|2021-05-10 03:06:50|83196.6|83146.6|83195.7|83145.7|83196.7|83146.7|83195.7|83145.7|17
1620616020000|2021-05-10 03:07:00|83196.2|83146.2|83195.2|83145.2|83196.2|83146.2|83195.2|83145.2|12
1620616030000|2021-05-10 03:07:10|83195.5|83145.5|83194.1|83144.1|83195.6|83145.6|83192.6|83142.6|10
1620616040000|2021-05-10 03:07:20|83195|83145|83196.8|83146.8|83197.8|83147.8|83192.2|83142.2|23
1620616050000|2021-05-10 03:07:30|83196.4|83146.4|83196.6|83146.6|83197.6|83147.6|83196.2|83146.2|23
1620616060000|2021-05-10 03:07:40|83196.8|83146.8|83195.8|83145.8|83196.8|83146.8|83195.8|83145.8|6
1620616070000|2021-05-10 03:07:50|83196.2|83146.2|83194.6|83144.6|83196.5|83146.5|83194.3|83144.3|17
1620616080000|2021-05-10 03:08:00|83195.3|83145.3|83195.8|83145.8|83195.8|83145.8|83194.1|83144.1|19
1620616090000|2021-05-10 03:08:10|83195.9|83145.9|83196.1|83146.1|83196.1|83146.1|83194.8|83144.8|8
1620616100000|2021-05-10 03:08:20|83196.3|83146.3|83196.6|83146.6|83196.7|83146.7|83196.3|83146.3|5
1620616110000|2021-05-10 03:08:30|83195.9|83145.9|83196.3|83146.3|83196.8|83146.8|83195.9|83145.9|12
1620616120000|2021-05-10 03:08:40|83196.6|83146.6|83196.7|83146.7|83196.9|83146.9|83196.5|83146.5|8
1620616130000|2021-05-10 03:08:50|83196.9|83146.9|83195.8|83145.8|83197.6|83147.6|83195.8|83145.8|13
1620616140000|2021-05-10 03:09:00|83196.4|83146.4|83195.8|83145.8|83196.4|83146.4|83195.4|83145.4|10
1620616150000|2021-05-10 03:09:10|83196.1|83146.1|83196.1|83146.1|83196.9|83146.9|83195.3|83145.3|17
1620616160000|2021-05-10 03:09:20|83196.5|83146.5|83196.8|83146.8|83196.8|83146.8|83195.3|83145.3|15
1620616170000|2021-05-10 03:09:30|83196.7|83146.7|83190.9|83140.9|83196.9|83146.9|83190.9|83140.9|24
1620616180000|2021-05-10 03:09:40|83190.2|83140.2|83187.7|83137.7|83192.6|83142.6|83185.1|83135.1|31
1620616190000|2021-05-10 03:09:50|83179.3|83129.3|83186.7|83136.7|83187|83137|83179.3|83129.3|11
1620616200000|2021-05-10 03:10:00|83186.5|83136.5|83185.5|83135.5|83188.3|83138.3|83185.5|83135.5|25
1620616210000|2021-05-10 03:10:10|83186.6|83136.6|83187.6|83137.6|83190.4|83140.4|83182.9|83132.9|31
1620616220000|2021-05-10 03:10:20|83187.1|83137.1|83188.8|83138.8|83190|83140|83185.8|83135.8|9
1620616230000|2021-05-10 03:10:30|83189.3|83139.3|83190.4|83140.4|83190.4|83140.4|83189.3|83139.3|5
1620616240000|2021-05-10 03:10:40|83189.2|83139.2|83192.3|83142.3|83192.7|83142.7|83184.1|83134.1|27
1620616250000|2021-05-10 03:10:50|83192.5|83142.5|83192.4|83142.4|83192.7|83142.7|83191.2|83141.2|15
1620616260000|2021-05-10 03:11:00|83193.6|83143.6|83189.9|83139.9|83193.8|83143.8|83189.9|83139.9|24
1620616270000|2021-05-10 03:11:10|83190.6|83140.6|83195.4|83145.4|83196.6|83146.6|83189.7|83139.7|25
1620616280000|2021-05-10 03:11:20|83195.5|83145.5|83196.1|83146.1|83196.4|83146.4|83195.5|83145.5|9
1620616290000|2021-05-10 03:11:30|83197|83147|83195.8|83145.8|83201.2|83151.2|83195.1|83145.1|17
1620616300000|2021-05-10 03:11:40|83195.6|83145.6|83194.9|83144.9|83200.4|83150.4|83192.8|83142.8|17
1620616310000|2021-05-10 03:11:50|83195.8|83145.8|83193.7|83143.7|83198|83148|83193.1|83143.1|24
1620616320000|2021-05-10 03:12:00|83194.2|83144.2|83194.7|83144.7|83197|83147|83194|83144|24
1620616330000|2021-05-10 03:12:10|83194.8|83144.8|83192.3|83142.3|83196.1|83146.1|83191.8|83141.8|29
1620616340000|2021-05-10 03:12:20|83192.2|83142.2|83192.8|83142.8|83193.5|83143.5|83192.2|83142.2|6
1620616350000|2021-05-10 03:12:30|83192.6|83142.6|83192.7|83142.7|83193.7|83143.7|83191.2|83141.2|16
1620616360000|2021-05-10 03:12:40|83192.3|83142.3|83191|83141|83192.8|83142.8|83190.2|83140.2|22
1620616370000|2021-05-10 03:12:50|83191.9|83141.9|83190.8|83140.8|83192.2|83142.2|83188.9|83138.9|16
1620616380000|2021-05-10 03:13:00|83190.7|83140.7|83186.6|83136.6|83190.7|83140.7|83185|83135|20
1620616390000|2021-05-10 03:13:10|83187.4|83137.4|83188.2|83138.2|83188.2|83138.2|83186.1|83136.1|16
1620616400000|2021-05-10 03:13:20|83191|83141|83191|83141|83192.8|83142.8|83188.9|83138.9|19
1620616410000|2021-05-10 03:13:30|83191.1|83141.1|83191.9|83141.9|83191.9|83141.9|83190.9|83140.9|16
1620616420000|2021-05-10 03:13:40|83191.8|83141.8|83190.4|83140.4|83191.8|83141.8|83190|83140|28
1620616430000|2021-05-10 03:13:50|83190.3|83140.3|83190.8|83140.8|83192.2|83142.2|83188.9|83138.9|23
1620616440000|2021-05-10 03:14:00|83191.8|83141.8|83190.3|83140.3|83192.9|83142.9|83189.9|83139.9|21
1620616450000|2021-05-10 03:14:10|83192.8|83142.8|83190.2|83140.2|83193|83143|83190.2|83140.2|17
1620616460000|2021-05-10 03:14:20|83190.8|83140.8|83190.6|83140.6|83191.2|83141.2|83190.2|83140.2|11
1620616470000|2021-05-10 03:14:30|83190.9|83140.9|83191|83141|83192.4|83142.4|83190|83140|19
1620616480000|2021-05-10 03:14:40|83191.5|83141.5|83192.1|83142.1|83192.6|83142.6|83191|83141|10
1620616490000|2021-05-10 03:14:50|83192.4|83142.4|83191.5|83141.5|83192.4|83142.4|83189.8|83139.8|14
1620616500000|2021-05-10 03:15:00|83191.6|83141.6|83192.1|83142.1|83192.7|83142.7|83191.6|83141.6|15
1620616510000|2021-05-10 03:15:10|83192.4|83142.4|83191.3|83141.3|83192.5|83142.5|83190.8|83140.8|19
1620616520000|2021-05-10 03:15:20|83191.4|83141.4|83191.3|83141.3|83192.2|83142.2|83191.2|83141.2|13
1620616530000|2021-05-10 03:15:30|83191.6|83141.6|83193.3|83143.3|83193.3|83143.3|83191.3|83141.3|14
1620616540000|2021-05-10 03:15:40|83193.8|83143.8|83189.4|83139.4|83193.8|83143.8|83189.4|83139.4|14
1620616550000|2021-05-10 03:15:50|83190.4|83140.4|83191.5|83141.5|83194.3|83144.3|83190.2|83140.2|22
1620616560000|2021-05-10 03:16:00|83191.1|83141.1|83189.7|83139.7|83191.6|83141.6|83188.2|83138.2|31
1620616570000|2021-05-10 03:16:10|83190|83140|83190.1|83140.1|83191.3|83141.3|83188.6|83138.6|20
1620616580000|2021-05-10 03:16:20|83189.8|83139.8|83185.2|83135.2|83190|83140|83184.4|83134.4|18
1620616590000|2021-05-10 03:16:30|83184.9|83134.9|83187.4|83137.4|83187.9|83137.9|83184.8|83134.8|18
1620616600000|2021-05-10 03:16:40|83187.7|83137.7|83187.5|83137.5|83188|83138|83186.8|83136.8|18
1620616610000|2021-05-10 03:16:50|83187.3|83137.3|83187.3|83137.3|83187.9|83137.9|83187.1|83137.1|15
1620616620000|2021-05-10 03:17:00|83187.5|83137.5|83187.4|83137.4|83187.7|83137.7|83186.7|83136.7|17
1620616630000|2021-05-10 03:17:10|83187.3|83137.3|83183.6|83133.6|83187.8|83137.8|83183.2|83133.2|23
1620616640000|2021-05-10 03:17:20|83183.9|83133.9|83181.7|83131.7|83184.3|83134.3|83180.9|83130.9|23
1620616650000|2021-05-10 03:17:30|83182.3|83132.3|83182.8|83132.8|83183|83133|83181.3|83131.3|11
1620616660000|2021-05-10 03:17:40|83183.2|83133.2|83182.7|83132.7|83183.2|83133.2|83182.7|83132.7|13
1620616670000|2021-05-10 03:17:50|83183.1|83133.1|83183.6|83133.6|83183.6|83133.6|83182.8|83132.8|12
1620616680000|2021-05-10 03:18:00|83183.8|83133.8|83183.9|83133.9|83184.6|83134.6|83183.4|83133.4|14
1620616690000|2021-05-10 03:18:10|83181.2|83131.2|83183.5|83133.5|83183.5|83133.5|83181.2|83131.2|11
1620616700000|2021-05-10 03:18:20|83182.7|83132.7|83183.7|83133.7|83183.9|83133.9|83182.3|83132.3|9
1620616710000|2021-05-10 03:18:30|83181|83131|83178.5|83128.5|83182.8|83132.8|83176.6|83126.6|20
1620616720000|2021-05-10 03:18:40|83178.6|83128.6|83182.4|83132.4|83184|83134|83177.4|83127.4|28
1620616730000|2021-05-10 03:18:50|83182.9|83132.9|83181.2|83131.2|83183.2|83133.2|83181.2|83131.2|7
1620616740000|2021-05-10 03:19:00|83181.8|83131.8|83182.7|83132.7|83182.7|83132.7|83180.8|83130.8|9
1620616750000|2021-05-10 03:19:10|83182.4|83132.4|83183.4|83133.4|83183.4|83133.4|83182.4|83132.4|4
1620616760000|2021-05-10 03:19:20|83184.2|83134.2|83182.9|83132.9|83184.2|83134.2|83182.5|83132.5|23
1620616770000|2021-05-10 03:19:30|83183|83133|83177.9|83127.9|83183|83133|83177.3|83127.3|26
1620616780000|2021-05-10 03:19:40|83177.7|83127.7|83179.4|83129.4|83179.9|83129.9|83177.7|83127.7|34
1620616790000|2021-05-10 03:19:50|83179.3|83129.3|83180.3|83130.3|83180.7|83130.7|83178.5|83128.5|15
1620616800000|2021-05-10 03:20:00|83180.6|83130.6|83179.2|83129.2|83180.8|83130.8|83179.1|83129.1|14
1620616810000|2021-05-10 03:20:10|83178.9|83128.9|83182.6|83132.6|83182.6|83132.6|83178.9|83128.9|26
1620616820000|2021-05-10 03:20:20|83182.7|83132.7|83180.8|83130.8|83183.1|83133.1|83180.3|83130.3|14
1620616830000|2021-05-10 03:20:30|83181.3|83131.3|83181.9|83131.9|83182.9|83132.9|83181.3|83131.3|14
1620616840000|2021-05-10 03:20:40|83182.6|83132.6|83183.2|83133.2|83183.2|83133.2|83182.6|83132.6|9
1620616850000|2021-05-10 03:20:50|83183.4|83133.4|83182.3|83132.3|83183.4|83133.4|83182.1|83132.1|17
1620616860000|2021-05-10 03:21:00|83182.2|83132.2|83183.6|83133.6|83183.6|83133.6|83182.2|83132.2|20
1620616870000|2021-05-10 03:21:10|83184.3|83134.3|83182.1|83132.1|83184.3|83134.3|83181.4|83131.4|20
1620616880000|2021-05-10 03:21:20|83182.6|83132.6|83180.1|83130.1|83184|83134|83179.8|83129.8|34
1620616890000|2021-05-10 03:21:30|83179.2|83129.2|83183.1|83133.1|83183.5|83133.5|83179|83129|21
1620616900000|2021-05-10 03:21:40|83182.8|83132.8|83183.5|83133.5|83183.6|83133.6|83182.8|83132.8|18
1620616910000|2021-05-10 03:21:50|83183.6|83133.6|83181.5|83131.5|83183.8|83133.8|83181.2|83131.2|34
1620616920000|2021-05-10 03:22:00|83181.3|83131.3|83181.9|83131.9|83182.9|83132.9|83181.2|83131.2|11
1620616930000|2021-05-10 03:22:10|83182.4|83132.4|83179.1|83129.1|83183.2|83133.2|83178.2|83128.2|32
1620616940000|2021-05-10 03:22:20|83179.4|83129.4|83181.3|83131.3|83181.3|83131.3|83178.9|83128.9|15
1620616950000|2021-05-10 03:22:30|83180.4|83130.4|83179.2|83129.2|83180.8|83130.8|83178.7|83128.7|15
1620616960000|2021-05-10 03:22:40|83179.3|83129.3|83178.5|83128.5|83182.5|83132.5|83178.4|83128.4|15
1620616970000|2021-05-10 03:22:50|83179.3|83129.3|83182.3|83132.3|83182.8|83132.8|83178.5|83128.5|20
1620616980000|2021-05-10 03:23:00|83182.4|83132.4|83183.3|83133.3|83183.3|83133.3|83181.7|83131.7|19
1620616990000|2021-05-10 03:23:10|83181.9|83131.9|83182.4|83132.4|83182.8|83132.8|83181.6|83131.6|23
1620617000000|2021-05-10 03:23:20|83181.5|83131.5|83181.7|83131.7|83182.1|83132.1|83181.4|83131.4|16
1620617010000|2021-05-10 03:23:30|83181.3|83131.3|83177.8|83127.8|83181.9|83131.9|83175|83125|16
1620617020000|2021-05-10 03:23:40|83177.9|83127.9|83178.4|83128.4|83179.4|83129.4|83177.7|83127.7|19
1620617030000|2021-05-10 03:23:50|83178.6|83128.6|83178.6|83128.6|83179.1|83129.1|83177.3|83127.3|18
1620617040000|2021-05-10 03:24:00|83178.8|83128.8|83180|83130|83182.4|83132.4|83178.3|83128.3|15
1620617050000|2021-05-10 03:24:10|83178.1|83128.1|83179.8|83129.8|83180.1|83130.1|83178|83128|11
1620617060000|2021-05-10 03:24:20|83179.1|83129.1|83179.3|83129.3|83180.8|83130.8|83177.2|83127.2|18
1620617070000|2021-05-10 03:24:30|83179.4|83129.4|83178.1|83128.1|83179.5|83129.5|83178.1|83128.1|15
1620617080000|2021-05-10 03:24:40|83177.3|83127.3|83173.9|83123.9|83178.5|83128.5|83173.5|83123.5|37
1620617090000|2021-05-10 03:24:50|83175.1|83125.1|83176.9|83126.9|83177.3|83127.3|83173.9|83123.9|32
1620617100000|2021-05-10 03:25:00|83176.8|83126.8|83173|83123|83177.2|83127.2|83170.2|83120.2|31
1620617110000|2021-05-10 03:25:10|83173.2|83123.2|83175.1|83125.1|83175.1|83125.1|83173.1|83123.1|18
1620617120000|2021-05-10 03:25:20|83175.2|83125.2|83174.1|83124.1|83175.7|83125.7|83174|83124|14
1620617130000|2021-05-10 03:25:30|83174.5|83124.5|83175.5|83125.5|83175.5|83125.5|83174.1|83124.1|13
1620617140000|2021-05-10 03:25:40|83175.6|83125.6|83173.7|83123.7|83175.8|83125.8|83173.7|83123.7|19
1620617150000|2021-05-10 03:25:50|83175|83125|83170.9|83120.9|83178.6|83128.6|83169.3|83119.3|32
1620617160000|2021-05-10 03:26:00|83171.7|83121.7|83171.8|83121.8|83173.4|83123.4|83171|83121|25
1620617170000|2021-05-10 03:26:10|83172|83122|83171.4|83121.4|83172.1|83122.1|83171.2|83121.2|20
1620617180000|2021-05-10 03:26:20|83171.5|83121.5|83170.8|83120.8|83171.9|83121.9|83169.5|83119.5|17
1620617190000|2021-05-10 03:26:30|83170.7|83120.7|83170.1|83120.1|83177.6|83122.8|83166.5|83103|24
1620617200000|2021-05-10 03:26:40|83170.3|83120.3|83171.5|83121.5|83172.8|83122.8|83170.3|83120.3|19
1620617210000|2021-05-10 03:26:50|83171.6|83121.6|83167.8|83117.8|83172.1|83122.1|83167.8|83117.8|15
1620617220000|2021-05-10 03:27:00|83168.7|83118.7|83170.3|83120.3|83170.8|83120.8|83168.2|83118.2|27
1620617230000|2021-05-10 03:27:10|83170.4|83120.4|83170.3|83120.3|83170.9|83120.9|83170.1|83120.1|21
1620617240000|2021-05-10 03:27:20|83170.5|83120.5|83168.3|83118.3|83171.9|83121.9|83168|83118|20
1620617250000|2021-05-10 03:27:30|83169.2|83119.2|83170.1|83120.1|83171.1|83121.1|83169|83119|27
1620617260000|2021-05-10 03:27:40|83170.4|83120.4|83170.6|83120.6|83171.7|83121.7|83169.5|83119.5|29
1620617270000|2021-05-10 03:27:50|83170.5|83120.5|83166.9|83116.9|83170.8|83120.8|83166.5|83116.5|31
1620617280000|2021-05-10 03:28:00|83166.6|83116.6|83166.1|83116.1|83167.6|83117.6|83164.2|83114.2|26
1620617290000|2021-05-10 03:28:10|83170.9|83120.9|83171|83121|83171.3|83121.3|83169.9|83119.9|16
1620617300000|2021-05-10 03:28:20|83170.9|83120.9|83171.1|83121.1|83171.3|83121.3|83170.3|83120.3|15
1620617310000|2021-05-10 03:28:30|83171|83121|83171.1|83121.1|83171.7|83121.7|83170.8|83120.8|15
1620617320000|2021-05-10 03:28:40|83171.2|83121.2|83169.6|83119.6|83171.2|83121.2|83164.3|83114.3|35
1620617330000|2021-05-10 03:28:50|83168.9|83118.9|83169.8|83119.8|83169.8|83119.8|83167.3|83117.3|29
1620617340000|2021-05-10 03:29:00|83170.1|83120.1|83168.3|83118.3|83170.1|83120.1|83165.2|83115.2|30
1620617350000|2021-05-10 03:29:10|83164.9|83114.9|83168.6|83118.6|83168.6|83118.6|83163.5|83113.5|21
1620617360000|2021-05-10 03:29:20|83168.4|83118.4|83165|83115|83168.4|83118.4|83162.5|83112.5|22
1620617370000|2021-05-10 03:29:30|83165.1|83115.1|83167.4|83117.4|83168.2|83118.2|83162.8|83112.8|28
1620617380000|2021-05-10 03:29:40|83166.9|83116.9|83167.3|83117.3|83168.1|83118.1|83164.1|83114.1|25
1620617390000|2021-05-10 03:29:50|83168.2|83118.2|83165.7|83115.7|83168.3|83118.3|83165.7|83115.7|21
1620617400000|2021-05-10 03:30:00|83166.2|83116.2|83166.4|83116.4|83167.4|83117.4|83165.9|83115.9|35
1620617410000|2021-05-10 03:30:10|83166.3|83116.3|83166.3|83116.3|83166.8|83116.8|83165.1|83115.1|31
1620617420000|2021-05-10 03:30:20|83166.6|83116.6|83164.4|83114.4|83169.1|83119.1|83163.9|83113.9|27
1620617430000|2021-05-10 03:30:30|83166.8|83116.8|83165.9|83115.9|83167.3|83117.3|83164.2|83114.2|29
1620617440000|2021-05-10 03:30:40|83166.2|83116.2|83166.1|83116.1|83166.8|83116.8|83165.1|83115.1|28
1620617450000|2021-05-10 03:30:50|83166.4|83116.4|83165.4|83115.4|83166.6|83116.6|83165.4|83115.4|16
1620617460000|2021-05-10 03:31:00|83165.9|83115.9|83166.8|83116.8|83167.5|83117.5|83165.9|83115.9|17
1620617470000|2021-05-10 03:31:10|83167.3|83117.3|83167.3|83117.3|83167.4|83117.4|83166.3|83116.3|16
1620617480000|2021-05-10 03:31:20|83167.4|83117.4|83167.3|83117.3|83169|83119|83166|83116|21
1620617490000|2021-05-10 03:31:30|83167.6|83117.6|83165.9|83115.9|83168|83118|83165.1|83115.1|23
1620617500000|2021-05-10 03:31:40|83166.1|83116.1|83164|83114|83166.7|83116.7|83163.1|83113.1|8
1620617510000|2021-05-10 03:31:50|83165.5|83115.5|83166.1|83116.1|83167.9|83117.9|83163.1|83113.1|19
1620617520000|2021-05-10 03:32:00|83166|83116|83167.8|83117.8|83168|83118|83164.2|83114.2|16
1620617530000|2021-05-10 03:32:10|83168|83118|83171|83121|83171.3|83121.3|83166.6|83116.6|15
1620617540000|2021-05-10 03:32:20|83171.1|83121.1|83166.8|83116.8|83171.1|83121.1|83164.5|83114.5|21
1620617550000|2021-05-10 03:32:30|83167|83117|83166.7|83116.7|83167.3|83117.3|83162.9|83112.9|26
1620617560000|2021-05-10 03:32:40|83166.9|83116.9|83166.8|83116.8|83167.2|83117.2|83166.3|83116.3|17
1620617570000|2021-05-10 03:32:50|83166.6|83116.6|83163.7|83113.7|83168.2|83118.2|83163.7|83113.7|33
1620617580000|2021-05-10 03:33:00|83167.6|83117.6|83165.4|83115.4|83169.2|83119.2|83163.4|83113.4|38
1620617590000|2021-05-10 03:33:10|83165.3|83115.3|83163.9|83113.9|83166.8|83116.8|83163.9|83113.9|18
1620617600000|2021-05-10 03:33:20|83164.2|83114.2|83167.1|83117.1|83167.1|83117.1|83164.2|83114.2|9
1620617610000|2021-05-10 03:33:30|83167.2|83117.2|83162.6|83112.6|83167.7|83117.7|83161.8|83111.8|32
1620617620000|2021-05-10 03:33:40|83163.5|83113.5|83164.1|83114.1|83164.8|83114.8|83162.5|83112.5|27
1620617630000|2021-05-10 03:33:50|83163|83113|83164.9|83114.9|83165.5|83115.5|83162.8|83112.8|20
1620617640000|2021-05-10 03:34:00|83165.3|83115.3|83166.3|83116.3|83167.5|83117.5|83163.7|83113.7|24
1620617650000|2021-05-10 03:34:10|83166.4|83116.4|83164.8|83114.8|83166.7|83116.7|83163.9|83113.9|26
1620617660000|2021-05-10 03:34:20|83165.1|83115.1|83166.8|83116.8|83168.7|83118.7|83164.9|83114.9|25
1620617670000|2021-05-10 03:34:30|83166.6|83116.6|83166.1|83116.1|83167.4|83117.4|83164.5|83114.5|21
1620617680000|2021-05-10 03:34:40|83166.7|83116.7|83165.3|83115.3|83167.2|83117.2|83164.1|83114.1|34
1620617690000|2021-05-10 03:34:50|83165.9|83115.9|83165.6|83115.6|83167.6|83117.6|83165.2|83115.2|25
1620617700000|2021-05-10 03:35:00|83165.8|83115.8|83164.8|83114.8|83167.3|83117.3|83164.8|83114.8|33
1620617710000|2021-05-10 03:35:10|83166.1|83116.1|83171.9|83121.9|83171.9|83121.9|83165.3|83115.3|21
1620617720000|2021-05-10 03:35:20|83170|83120|83175.3|83125.3|83175.3|83125.3|83170|83120|28
1620617730000|2021-05-10 03:35:30|83174.7|83124.7|83175.1|83125.1|83175.3|83125.3|83174.5|83124.5|19
1620617740000|2021-05-10 03:35:40|83175|83125|83175.2|83125.2|83175.2|83125.2|83174|83124|5
1620617750000|2021-05-10 03:35:50|83175.3|83125.3|83172.3|83122.3|83175.3|83125.3|83171|83121|19
1620617760000|2021-05-10 03:36:00|83172.8|83122.8|83171.1|83121.1|83173.5|83123.5|83165.9|83115.9|40
1620617770000|2021-05-10 03:36:10|83168.2|83118.2|83165.5|83115.5|83169.5|83119.5|83165.4|83115.4|22
1620617780000|2021-05-10 03:36:20|83165.4|83115.4|83168.7|83118.7|83169.6|83119.6|83165.4|83115.4|25
1620617790000|2021-05-10 03:36:30|83168.6|83118.6|83168.2|83118.2|83169.2|83119.2|83168.2|83118.2|25
1620617800000|2021-05-10 03:36:40|83167|83117|83172|83122|83174.4|83124.4|83165.8|83115.8|15
1620617810000|2021-05-10 03:36:50|83170.9|83120.9|83171.4|83121.4|83172.2|83122.2|83170.8|83120.8|25
1620617820000|2021-05-10 03:37:00|83171.7|83121.7|83170.7|83120.7|83171.8|83121.8|83168|83118|26
1620617830000|2021-05-10 03:37:10|83171|83121|83171.1|83121.1|83171.6|83121.6|83170.7|83120.7|13
1620617840000|2021-05-10 03:37:20|83171.4|83121.4|83171.6|83121.6|83172.1|83122.1|83170.2|83120.2|32
1620617850000|2021-05-10 03:37:30|83171.5|83121.5|83173.2|83123.2|83174.5|83124.5|83171.5|83121.5|25
1620617860000|2021-05-10 03:37:40|83172.3|83122.3|83171|83121|83172.6|83122.6|83168.4|83118.4|23
1620617870000|2021-05-10 03:37:50|83170.9|83120.9|83171.5|83121.5|83171.5|83121.5|83170.4|83120.4|25
1620617880000|2021-05-10 03:38:00|83171.4|83121.4|83164.8|83114.8|83171.6|83121.6|83163.1|83113.1|58
1620617890000|2021-05-10 03:38:10|83164.7|83114.7|83159.9|83109.9|83165.1|83115.1|83159.9|83109.9|47
1620617900000|2021-05-10 03:38:20|83161.1|83111.1|83159.1|83109.1|83163.7|83113.7|83158.9|83108.9|40
1620617910000|2021-05-10 03:38:30|83159.3|83109.3|83162.7|83112.7|83163.8|83113.8|83159.3|83109.3|27
1620617920000|2021-05-10 03:38:40|83160.5|83110.5|83161.2|83111.2|83164|83114|83159.3|83109.3|28
1620617930000|2021-05-10 03:38:50|83159.6|83109.6|83161.8|83111.8|83162.4|83112.4|83159.6|83109.6|20
1620617940000|2021-05-10 03:39:00|83161.7|83111.7|83162.2|83112.2|83164.8|83114.8|83160.2|83110.2|38
1620617950000|2021-05-10 03:39:10|83162.6|83112.6|83160.8|83110.8|83163.7|83113.7|83158.7|83108.7|21
1620617960000|2021-05-10 03:39:20|83160.7|83110.7|83163.9|83113.9|83167.6|83117.6|83160.7|83110.7|33
1620617970000|2021-05-10 03:39:30|83164.8|83114.8|83167.2|83117.2|83168.3|83118.3|83163.4|83113.4|42
1620617980000|2021-05-10 03:39:40|83167.3|83117.3|83167|83117|83167.9|83117.9|83166.8|83116.8|21
1620617990000|2021-05-10 03:39:50|83166.8|83116.8|83164.8|83114.8|83168.1|83118.1|83160.3|83110.3|29
1620618000000|2021-05-10 03:40:00|83158.7|83108.7|83162.9|83112.9|83164.2|83114.2|83158.1|83108.1|37
1620618010000|2021-05-10 03:40:10|83163|83113|83162.7|83112.7|83163.3|83113.3|83157.8|83107.8|25
1620618020000|2021-05-10 03:40:20|83162.9|83112.9|83162.7|83112.7|83164.3|83114.3|83158.3|83108.3|38
1620618030000|2021-05-10 03:40:30|83162.9|83112.9|83163|83113|83164.9|83114.9|83158.1|83108.1|33
1620618040000|2021-05-10 03:40:40|83162.9|83112.9|83163.1|83113.1|83165|83115|83155.5|83105.5|40
1620618050000|2021-05-10 03:40:50|83162.9|83112.9|83160.8|83110.8|83164.9|83114.9|83156.8|83106.8|25
1620618060000|2021-05-10 03:41:00|83161.8|83111.8|83162.6|83112.6|83165.8|83115.8|83160.2|83110.2|32
1620618070000|2021-05-10 03:41:10|83162.5|83112.5|83161.4|83111.4|83167|83117|83161.3|83111.3|28
1620618080000|2021-05-10 03:41:20|83161.6|83111.6|83160.4|83110.4|83161.7|83111.7|83158|83108|20
1620618090000|2021-05-10 03:41:30|83160.2|83110.2|83160.2|83110.2|83167.4|83117.4|83160|83110|21
1620618100000|2021-05-10 03:41:40|83161|83111|83165.9|83115.9|83167.5|83117.5|83160.2|83110.2|31
1620618110000|2021-05-10 03:41:50|83166.3|83116.3|83165.5|83115.5|83167|83117|83164.2|83114.2|15
1620618120000|2021-05-10 03:42:00|83165.4|83115.4|83166.4|83116.4|83168.5|83118.5|83165.3|83115.3|14
1620618130000|2021-05-10 03:42:10|83166.7|83116.7|83161.5|83111.5|83166.7|83116.7|83161|83111|21
1620618140000|2021-05-10 03:42:20|83162.5|83112.5|83164.2|83114.2|83165.4|83115.4|83160.2|83110.2|17
1620618150000|2021-05-10 03:42:30|83164.1|83114.1|83162.8|83112.8|83165.6|83115.6|83160.6|83110.6|21
1620618160000|2021-05-10 03:42:40|83162|83112|83164.7|83114.7|83169.6|83119.6|83161.4|83111.4|30
1620618170000|2021-05-10 03:42:50|83165.4|83115.4|83165.3|83115.3|83168.2|83118.2|83163.8|83113.8|19
1620618180000|2021-05-10 03:43:00|83165.5|83115.5|83163.5|83113.5|83166|83116|83163.5|83113.5|33
1620618190000|2021-05-10 03:43:10|83163.6|83113.6|83167.9|83117.9|83168|83118|83163.6|83113.6|12
1620618200000|2021-05-10 03:43:20|83167.1|83117.1|83164.7|83114.7|83167.5|83117.5|83164|83114|17
1620618210000|2021-05-10 03:43:30|83164.6|83114.6|83168.1|83118.1|83168.6|83118.6|83164.2|83114.2|21
1620618220000|2021-05-10 03:43:40|83167.9|83117.9|83166.8|83116.8|83168.8|83118.8|83166|83116|35
1620618230000|2021-05-10 03:43:50|83167.1|83117.1|83168.8|83118.8|83170.1|83120.1|83164.3|83114.3|41
1620618240000|2021-05-10 03:44:00|83168.7|83118.7|83166.2|83116.2|83171.3|83121.3|83164.2|83114.2|39
1620618250000|2021-05-10 03:44:10|83165.3|83115.3|83164.3|83114.3|83167.4|83117.4|83164.3|83114.3|28
1620618260000|2021-05-10 03:44:20|83164|83114|83167.1|83117.1|83167.7|83117.7|83163.9|83113.9|16
1620618270000|2021-05-10 03:44:30|83167|83117|83164.1|83114.1|83169.6|83119.6|83162.6|83112.6|43
1620618280000|2021-05-10 03:44:40|83163.3|83113.3|83164.6|83114.6|83167.9|83117.9|83162.9|83112.9|30
1620618290000|2021-05-10 03:44:50|83166.7|83116.7|83167.6|83117.6|83167.6|83117.6|83165.4|83115.4|27
1620618300000|2021-05-10 03:45:00|83166.7|83116.7|83168.5|83118.5|83172.8|83122.8|83164.7|83114.7|35
1620618310000|2021-05-10 03:45:10|83167.9|83117.9|83166.7|83116.7|83169.5|83119.5|83164.8|83114.8|27
1620618320000|2021-05-10 03:45:20|83167.9|83117.9|83170.6|83120.6|83170.6|83120.6|83165.7|83115.7|21
1620618330000|2021-05-10 03:45:30|83170.8|83120.8|83176|83126|83178.8|83128.8|83167.6|83117.6|36
1620618340000|2021-05-10 03:45:40|83177.1|83127.1|83174.6|83124.6|83177.2|83127.2|83172.8|83122.8|27
1620618350000|2021-05-10 03:45:50|83174.9|83124.9|83173.6|83123.6|83176.4|83126.4|83172.2|83122.2|24
1620618360000|2021-05-10 03:46:00|83174.2|83124.2|83173.7|83123.7|83175.3|83125.3|83173.7|83123.7|15
1620618370000|2021-05-10 03:46:10|83174.4|83124.4|83172.2|83122.2|83175.3|83125.3|83170.5|83120.5|44
1620618380000|2021-05-10 03:46:20|83173.1|83123.1|83172.6|83122.6|83173.3|83123.3|83170.4|83120.4|17
1620618390000|2021-05-10 03:46:30|83172.9|83122.9|83171.3|83121.3|83173.1|83123.1|83170.6|83120.6|12
1620618400000|2021-05-10 03:46:40|83171.8|83121.8|83170.7|83120.7|83173.4|83123.4|83170.7|83120.7|16
1620618410000|2021-05-10 03:46:50|83170.8|83120.8|83169.1|83119.1|83173.1|83123.1|83168.6|83118.6|26
1620618420000|2021-05-10 03:47:00|83170.2|83120.2|83170.7|83120.7|83170.9|83120.9|83168.4|83118.4|21
1620618430000|2021-05-10 03:47:10|83170.3|83120.3|83172.8|83122.8|83173.1|83123.1|83170.3|83120.3|21
1620618440000|2021-05-10 03:47:20|83171.5|83121.5|83170.9|83120.9|83172|83122|83170|83120|21
1620618450000|2021-05-10 03:47:30|83170.7|83120.7|83171.9|83121.9|83172.6|83122.6|83169.9|83119.9|17
1620618460000|2021-05-10 03:47:40|83170|83120|83170.5|83120.5|83170.8|83120.8|83167.9|83117.9|23
1620618470000|2021-05-10 03:47:50|83169.7|83119.7|83168.9|83118.9|83174|83124|83168.7|83118.7|24
1620618480000|2021-05-10 03:48:00|83169.7|83119.7|83169.4|83119.4|83172.1|83122.1|83168.8|83118.8|39
1620618490000|2021-05-10 03:48:10|83169.3|83119.3|83168.8|83118.8|83171.4|83121.4|83168.2|83118.2|17
1620618500000|2021-05-10 03:48:20|83169.9|83119.9|83168.4|83118.4|83169.9|83119.9|83168.4|83118.4|16
1620618510000|2021-05-10 03:48:30|83168.7|83118.7|83169.1|83119.1|83171.2|83121.2|83167.7|83117.7|21
1620618520000|2021-05-10 03:48:40|83168.8|83118.8|83170.6|83120.6|83174.1|83124.1|83168.4|83118.4|39
1620618530000|2021-05-10 03:48:50|83172.5|83122.5|83170|83120|83172.5|83122.5|83168.4|83118.4|20
1620618540000|2021-05-10 03:49:00|83170.5|83120.5|83172.6|83122.6|83173|83123|83169.6|83119.6|19
1620618550000|2021-05-10 03:49:10|83171.6|83121.6|83172.4|83122.4|83173.2|83123.2|83170.1|83120.1|23
1620618560000|2021-05-10 03:49:20|83172.6|83122.6|83170.6|83120.6|83172.6|83122.6|83169.3|83119.3|19
1620618570000|2021-05-10 03:49:30|83170.5|83120.5|83171.4|83121.4|83175.1|83125.1|83170.5|83120.5|17
1620618580000|2021-05-10 03:49:40|83171.2|83121.2|83172.1|83122.1|83173.3|83123.3|83169.6|83119.6|18
1620618590000|2021-05-10 03:49:50|83171.1|83121.1|83170.6|83120.6|83171.8|83121.8|83168.6|83118.6|15
1620618600000|2021-05-10 03:50:00|83171.5|83121.5|83172.7|83122.7|83173.9|83123.9|83170.4|83120.4|11
1620618610000|2021-05-10 03:50:10|83173|83123|83171.5|83121.5|83173|83123|83170.9|83120.9|12
1620618620000|2021-05-10 03:50:20|83171.1|83121.1|83170.5|83120.5|83174.3|83124.3|83169|83119|24
1620618630000|2021-05-10 03:50:30|83171.4|83121.4|83171.1|83121.1|83173.4|83123.4|83170.2|83120.2|11
1620618640000|2021-05-10 03:50:40|83171.7|83121.7|83171.7|83121.7|83172.9|83122.9|83171.3|83121.3|15
1620618650000|2021-05-10 03:50:50|83171.5|83121.5|83173.8|83123.8|83173.8|83123.8|83171.5|83121.5|18
1620618660000|2021-05-10 03:51:00|83173.1|83123.1|83172.8|83122.8|83173.9|83123.9|83172.5|83122.5|24
1620618670000|2021-05-10 03:51:10|83173.4|83123.4|83171.1|83121.1|83173.4|83123.4|83171|83121|16
1620618680000|2021-05-10 03:51:20|83171.2|83121.2|83172|83122|83175|83125|83171.2|83121.2|24
1620618690000|2021-05-10 03:51:30|83174.4|83124.4|83172.6|83122.6|83174.4|83124.4|83170|83120|25
1620618700000|2021-05-10 03:51:40|83172.1|83122.1|83170.1|83120.1|83174|83124|83169.4|83119.4|31
1620618710000|2021-05-10 03:51:50|83170.2|83120.2|83172.2|83122.2|83172.6|83122.6|83170.2|83120.2|15
1620618720000|2021-05-10 03:52:00|83172.1|83122.1|83169.1|83119.1|83173.3|83123.3|83167.7|83117.7|34
1620618730000|2021-05-10 03:52:10|83169|83119|83172.1|83122.1|83172.2|83122.2|83166.8|83116.8|20
1620618740000|2021-05-10 03:52:20|83172.4|83122.4|83173.5|83123.5|83174.4|83124.4|83171.8|83121.8|8
1620618750000|2021-05-10 03:52:30|83172.7|83122.7|83171.3|83121.3|83173|83123|83170.1|83120.1|15
1620618760000|2021-05-10 03:52:40|83170.4|83120.4|83171.7|83121.7|83173.4|83123.4|83170.4|83120.4|16
1620618770000|2021-05-10 03:52:50|83171.8|83121.8|83171.7|83121.7|83172.6|83122.6|83170.6|83120.6|19
1620618780000|2021-05-10 03:53:00|83172.3|83122.3|83171.1|83121.1|83174.6|83124.6|83170.9|83120.9|24
1620618790000|2021-05-10 03:53:10|83171.7|83121.7|83172.6|83122.6|83174.2|83124.2|83170.6|83120.6|41
1620618800000|2021-05-10 03:53:20|83174|83124|83174.9|83124.9|83175.6|83125.6|83172.2|83122.2|21
1620618810000|2021-05-10 03:53:30|83175.1|83125.1|83172.2|83122.2|83175.4|83125.4|83171|83121|23
1620618820000|2021-05-10 03:53:40|83172.6|83122.6|83168|83118|83175.7|83125.7|83167.7|83117.7|8
1620618830000|2021-05-10 03:53:50|83168.8|83118.8|83170.9|83120.9|83170.9|83120.9|83168.3|83118.3|12
1620618840000|2021-05-10 03:54:00|83171.3|83121.3|83170.7|83120.7|83175.4|83125.4|83169.9|83119.9|11
1620618850000|2021-05-10 03:54:10|83170.9|83120.9|83172.1|83122.1|83172.2|83122.2|83170.7|83120.7|12
1620618860000|2021-05-10 03:54:20|83172.4|83122.4|83171|83121|83172.8|83122.8|83170.2|83120.2|15
1620618870000|2021-05-10 03:54:30|83170.2|83120.2|83169.1|83119.1|83171.3|83121.3|83169.1|83119.1|7
1620618880000|2021-05-10 03:54:40|83168.1|83118.1|83170.6|83120.6|83171.9|83121.9|83168.1|83118.1|13
1620618890000|2021-05-10 03:54:50|83169.8|83119.8|83170.5|83120.5|83176.1|83126.1|83169.8|83119.8|13
1620618900000|2021-05-10 03:55:00|83169.7|83119.7|83170.5|83120.5|83171.3|83121.3|83169.3|83119.3|20
1620618910000|2021-05-10 03:55:10|83170.3|83120.3|83172.3|83122.3|83172.6|83122.6|83169.5|83119.5|17
1620618920000|2021-05-10 03:55:20|83173.1|83123.1|83171.2|83121.2|83173.9|83123.9|83170.8|83120.8|23
1620618930000|2021-05-10 03:55:30|83171.5|83121.5|83171.9|83121.9|83171.9|83121.9|83169.2|83119.2|9
1620618940000|2021-05-10 03:55:40|83172|83122|83172|83122|83174.8|83124.8|83172|83122|8
1620618950000|2021-05-10 03:55:50|83171.8|83121.8|83172.5|83122.5|83172.5|83122.5|83171.2|83121.2|10
1620618960000|2021-05-10 03:56:00|83172|83122|83170.6|83120.6|83175.7|83125.7|83170.4|83120.4|33
1620618970000|2021-05-10 03:56:10|83172.6|83122.6|83168.2|83118.2|83172.6|83122.6|83167.5|83117.5|15
1620618980000|2021-05-10 03:56:20|83168.8|83118.8|83168.5|83118.5|83169.8|83119.8|83167.8|83117.8|19
1620618990000|2021-05-10 03:56:30|83168.1|83118.1|83171.7|83121.7|83172.4|83122.4|83167.7|83117.7|18
1620619000000|2021-05-10 03:56:40|83171.3|83121.3|83164.4|83114.4|83174.2|83124.2|83163.7|83113.7|27
1620619010000|2021-05-10 03:56:50|83163.8|83113.8|83167.4|83117.4|83168.3|83118.3|83163.8|83113.8|26
1620619020000|2021-05-10 03:57:00|83167.2|83117.2|83171.2|83121.2|83171.2|83121.2|83167.2|83117.2|23
1620619030000|2021-05-10 03:57:10|83170.3|83120.3|83169.7|83119.7|83172.3|83122.3|83169.3|83119.3|16
1620619040000|2021-05-10 03:57:20|83169.4|83119.4|83171.7|83121.7|83172.9|83122.9|83169.4|83119.4|11
1620619050000|2021-05-10 03:57:30|83171.1|83121.1|83168|83118|83171.2|83121.2|83167.7|83117.7|27
1620619060000|2021-05-10 03:57:40|83167.4|83117.4|83171.3|83121.3|83172.8|83122.8|83167.4|83117.4|19
1620619070000|2021-05-10 03:57:50|83171|83121|83172.6|83122.6|83177.2|83127.2|83170.4|83120.4|24
1620619080000|2021-05-10 03:58:00|83173.6|83123.6|83172.5|83122.5|83174.1|83124.1|83168.9|83118.9|24
1620619090000|2021-05-10 03:58:10|83171.3|83121.3|83173.9|83123.9|83174.9|83124.9|83171.3|83121.3|18
1620619100000|2021-05-10 03:58:20|83174.3|83124.3|83172.9|83122.9|83174.3|83124.3|83171.9|83121.9|8
1620619110000|2021-05-10 03:58:30|83172.4|83122.4|83169.9|83119.9|83179.1|83129.1|83169.9|83119.9|23
1620619120000|2021-05-10 03:58:40|83167.7|83117.7|83172.7|83122.7|83173.6|83123.6|83167.7|83117.7|13
1620619130000|2021-05-10 03:58:50|83173.6|83123.6|83170.7|83120.7|83173.6|83123.6|83170.5|83120.5|8
1620619140000|2021-05-10 03:59:00|83172.1|83122.1|83171.1|83121.1|83174.6|83124.6|83170.8|83120.8|22
1620619150000|2021-05-10 03:59:10|83170.2|83120.2|83171.6|83121.6|83172|83122|83170.2|83120.2|25
1620619160000|2021-05-10 03:59:20|83171.8|83121.8|83172.4|83122.4|83174.3|83124.3|83170.6|83120.6|19
1620619170000|2021-05-10 03:59:30|83170.9|83120.9|83170.7|83120.7|83172.7|83122.7|83167.4|83117.4|19
1620619180000|2021-05-10 03:59:40|83171.3|83121.3|83172.3|83122.3|83174.2|83124.2|83170.9|83120.9|21
1620619190000|2021-05-10 03:59:50|83172.4|83122.4|83167.4|83117.4|83172.6|83122.6|83166.4|83116.4|21
1620619200000|2021-05-10 04:00:00|83167.6|83117.6|83172.7|83122.7|83173|83123|83166.2|83116.2|32
1620619210000|2021-05-10 04:00:10|83172.5|83122.5|83171.8|83121.8|83175.2|83125.2|83170.4|83120.4|34
1620619220000|2021-05-10 04:00:20|83172|83122|83173.7|83123.7|83176|83126|83170.5|83120.5|25
1620619230000|2021-05-10 04:00:30|83173.6|83123.6|83172.7|83122.7|83176.7|83126.7|83168.9|83118.9|25
1620619240000|2021-05-10 04:00:40|83173.1|83123.1|83173.2|83123.2|83174.5|83124.5|83170|83120|11
1620619250000|2021-05-10 04:00:50|83173.3|83123.3|83176|83126|83176.6|83126.6|83173.2|83123.2|19
1620619260000|2021-05-10 04:01:00|83175.4|83125.4|83173.2|83123.2|83176|83126|83173.1|83123.1|19
1620619270000|2021-05-10 04:01:10|83172.2|83122.2|83174.2|83124.2|83174.8|83124.8|83172.2|83122.2|14
1620619280000|2021-05-10 04:01:20|83173.8|83123.8|83174.8|83124.8|83176|83126|83173.6|83123.6|12
1620619290000|2021-05-10 04:01:30|83172.9|83122.9|83171.5|83121.5|83175.5|83125.5|83171.4|83121.4|19
1620619300000|2021-05-10 04:01:40|83171.1|83121.1|83169.6|83119.6|83172.6|83122.6|83168.5|83118.5|41
1620619310000|2021-05-10 04:01:50|83169.2|83119.2|83169.4|83119.4|83172|83122|83168.6|83118.6|17
1620619320000|2021-05-10 04:02:00|83170.5|83120.5|83169.7|83119.7|83171.2|83121.2|83168.9|83118.9|19
1620619330000|2021-05-10 04:02:10|83169.1|83119.1|83170|83120|83171.3|83121.3|83168.4|83118.4|14
1620619340000|2021-05-10 04:02:20|83170.1|83120.1|83167|83117|83170.5|83120.5|83166.8|83116.8|18
1620619350000|2021-05-10 04:02:30|83166.8|83116.8|83170.5|83120.5|83171|83121|83166.7|83116.7|26
1620619360000|2021-05-10 04:02:40|83170.2|83120.2|83170.8|83120.8|83172.8|83122.8|83169.4|83119.4|21
1620619370000|2021-05-10 04:02:50|83171.3|83121.3|83168.5|83118.5|83171.3|83121.3|83168.5|83118.5|16
1620619380000|2021-05-10 04:03:00|83169|83119|83170.4|83120.4|83173.4|83123.4|83167.8|83117.8|18
1620619390000|2021-05-10 04:03:10|83170.1|83120.1|83169.2|83119.2|83171.7|83121.7|83168.2|83118.2|17
1620619400000|2021-05-10 04:03:20|83169.5|83119.5|83172.5|83122.5|83173.7|83123.7|83169.5|83119.5|33
1620619410000|2021-05-10 04:03:30|83171.7|83121.7|83174.2|83124.2|83174.8|83124.8|83171.5|83121.5|10
1620619420000|2021-05-10 04:03:40|83171.9|83121.9|83173.9|83123.9|83174|83124|83171.8|83121.8|8
1620619430000|2021-05-10 04:03:50|83174.2|83124.2|83173.2|83123.2|83174.8|83124.8|83172.1|83122.1|16
1620619440000|2021-05-10 04:04:00|83173.9|83123.9|83174.5|83124.5|83174.8|83124.8|83173.9|83123.9|8
1620619450000|2021-05-10 04:04:10|83174.4|83124.4|83172.2|83122.2|83176.1|83126.1|83169.3|83119.3|38
1620619460000|2021-05-10 04:04:20|83170.9|83120.9|83173.8|83123.8|83175.6|83125.6|83170.7|83120.7|32
1620619470000|2021-05-10 04:04:30|83174.1|83124.1|83177.5|83127.5|83179|83129|83173.7|83123.7|26
1620619480000|2021-05-10 04:04:40|83176.6|83126.6|83175.4|83125.4|83177.8|83127.8|83174.9|83124.9|13
1620619490000|2021-05-10 04:04:50|83175.2|83125.2|83172.7|83122.7|83177|83127|83172.5|83122.5|19
1620619500000|2021-05-10 04:05:00|83172.1|83122.1|83174|83124|83175.2|83125.2|83171.1|83121.1|17
1620619510000|2021-05-10 04:05:10|83174.6|83124.6|83174.1|83124.1|83175.6|83125.6|83172.9|83122.9|11
1620619520000|2021-05-10 04:05:20|83174.6|83124.6|83174.5|83124.5|83177|83127|83172.8|83122.8|20
1620619530000|2021-05-10 04:05:30|83174.4|83124.4|83175.1|83125.1|83175.5|83125.5|83173.3|83123.3|26
1620619540000|2021-05-10 04:05:40|83175.2|83125.2|83175.8|83125.8|83175.9|83125.9|83173.6|83123.6|17
1620619550000|2021-05-10 04:05:50|83176.7|83126.7|83171.1|83121.1|83176.7|83126.7|83170.8|83120.8|10
1620619560000|2021-05-10 04:06:00|83171.8|83121.8|83173.8|83123.8|83178.7|83128.7|83171.8|83121.8|23
1620619570000|2021-05-10 04:06:10|83172.7|83122.7|83173|83123|83175.6|83125.6|83171.9|83121.9|19
1620619580000|2021-05-10 04:06:20|83173.9|83123.9|83174.8|83124.8|83176.1|83126.1|83171.9|83121.9|8
1620619590000|2021-05-10 04:06:30|83174.2|83124.2|83174.4|83124.4|83176|83126|83173.3|83123.3|13
1620619600000|2021-05-10 04:06:40|83174.3|83124.3|83175.8|83125.8|83176.8|83126.8|83172.1|83122.1|29
1620619610000|2021-05-10 04:06:50|83175.4|83125.4|83173.5|83123.5|83176.2|83126.2|83173|83123|21
1620619620000|2021-05-10 04:07:00|83176.4|83126.4|83175.9|83125.9|83177.2|83127.2|83172.9|83122.9|25
1620619630000|2021-05-10 04:07:10|83174.2|83124.2|83174.4|83124.4|83177.5|83127.5|83174.2|83124.2|18
1620619640000|2021-05-10 04:07:20|83174.1|83124.1|83175.2|83125.2|83179.1|83129.1|83174.1|83124.1|13
1620619650000|2021-05-10 04:07:30|83175.8|83125.8|83173.2|83123.2|83179|83129|83172.3|83122.3|20
1620619660000|2021-05-10 04:07:40|83175|83125|83173.5|83123.5|83175|83125|83172.4|83122.4|18
1620619670000|2021-05-10 04:07:50|83173.9|83123.9|83174.4|83124.4|83183.3|83133.3|83172.4|83122.4|28
1620619680000|2021-05-10 04:08:00|83174.1|83124.1|83176.2|83126.2|83176.8|83126.8|83173.6|83123.6|31
1620619690000|2021-05-10 04:08:10|83174.9|83124.9|83174.6|83124.6|83178.1|83128.1|83174.5|83124.5|22
1620619700000|2021-05-10 04:08:20|83175.1|83125.1|83174.8|83124.8|83176|83126|83173.9|83123.9|17
1620619710000|2021-05-10 04:08:30|83174.5|83124.5|83171.6|83121.6|83176|83126|83170.7|83120.7|20
1620619720000|2021-05-10 04:08:40|83171.5|83121.5|83176.3|83126.3|83179.9|83129.9|83171.5|83121.5|35
1620619730000|2021-05-10 04:08:50|83174.6|83124.6|83182.4|83132.4|83182.4|83132.4|83174.6|83124.6|27
1620619740000|2021-05-10 04:09:00|83182.6|83132.6|83176.8|83126.8|83182.6|83132.6|83174|83124|59
1620619750000|2021-05-10 04:09:10|83174.6|83124.6|83175.5|83125.5|83175.9|83125.9|83173.4|83123.4|22
1620619760000|2021-05-10 04:09:20|83175.4|83125.4|83175.4|83125.4|83178.3|83128.3|83174.4|83124.4|27
1620619770000|2021-05-10 04:09:30|83175.7|83125.7|83174.1|83124.1|83179.4|83129.4|83173.1|83123.1|33
1620619780000|2021-05-10 04:09:40|83174.6|83124.6|83174.1|83124.1|83178|83128|83172.4|83122.4|44
1620619790000|2021-05-10 04:09:50|83174|83124|83175.5|83125.5|83180.1|83130.1|83173.4|83123.4|31
1620619800000|2021-05-10 04:10:00|83176.9|83126.9|83175.2|83125.2|83180.8|83130.8|83173.2|83123.2|42
1620619810000|2021-05-10 04:10:10|83174.9|83124.9|83174.7|83124.7|83176|83126|83173.5|83123.5|30
1620619820000|2021-05-10 04:10:20|83173.9|83123.9|83174.3|83124.3|83175.9|83125.9|83172.8|83122.8|25
1620619830000|2021-05-10 04:10:30|83174.7|83124.7|83173|83123|83174.8|83124.8|83172.4|83122.4|27
1620619840000|2021-05-10 04:10:40|83172.9|83122.9|83172.7|83122.7|83175.2|83125.2|83171.8|83121.8|22
1620619850000|2021-05-10 04:10:50|83172.8|83122.8|83173.3|83123.3|83177.9|83127.9|83172.8|83122.8|19
1620619860000|2021-05-10 04:11:00|83173.8|83123.8|83175.1|83125.1|83176.7|83126.7|83173.8|83123.8|12
1620619870000|2021-05-10 04:11:10|83174.9|83124.9|83172.1|83122.1|83177.9|83127.9|83172.1|83122.1|61
1620619880000|2021-05-10 04:11:20|83170.7|83120.7|83172|83122|83172.4|83122.4|83170.5|83120.5|11
1620619890000|2021-05-10 04:11:30|83172.1|83122.1|83174.2|83124.2|83176.2|83126.2|83170.3|83120.3|44
1620619900000|2021-05-10 04:11:40|83173.7|83123.7|83171.4|83121.4|83173.8|83123.8|83171|83121|32
1620619910000|2021-05-10 04:11:50|83170.4|83120.4|83165|83115|83170.9|83120.9|83164.8|83114.8|27
1620619920000|2021-05-10 04:12:00|83166.1|83116.1|83182.3|83132.3|83184.8|83134.8|83164|83114|58
1620619930000|2021-05-10 04:12:10|83180.8|83130.8|83178.7|83128.7|83181.7|83131.7|83177.4|83127.4|14
1620619940000|2021-05-10 04:12:20|83180.3|83130.3|83186.3|83136.3|83186.3|83136.3|83179.4|83129.4|7
1620619950000|2021-05-10 04:12:30|83185.7|83135.7|83185.7|83135.7|83188.2|83138.2|83182.3|83132.3|67
1620619960000|2021-05-10 04:12:40|83185.5|83135.5|83182.6|83132.6|83186.4|83136.4|83181.7|83131.7|58
1620619970000|2021-05-10 04:12:50|83182.5|83132.5|83181.7|83131.7|83186.3|83136.3|83179.1|83129.1|35
1620619980000|2021-05-10 04:13:00|83180.5|83130.5|83181.9|83131.9|83184.1|83134.1|83178|83128|42
1620619990000|2021-05-10 04:13:10|83180.2|83130.2|83181.9|83131.9|83181.9|83131.9|83179.4|83129.4|25
1620620000000|2021-05-10 04:13:20|83181.8|83131.8|83179.4|83129.4|83181.8|83131.8|83176.7|83126.7|31
1620620010000|2021-05-10 04:13:30|83179.3|83129.3|83177.2|83127.2|83182.1|83132.1|83176.9|83126.9|47
1620620020000|2021-05-10 04:13:40|83177.5|83127.5|83177.8|83127.8|83179|83129|83176.6|83126.6|25
1620620030000|2021-05-10 04:13:50|83177.5|83127.5|83172.8|83122.8|83177.5|83127.5|83172.1|83122.1|50
1620620040000|2021-05-10 04:14:00|83175.1|83125.1|83172.1|83122.1|83175.9|83125.9|83170.1|83120.1|39
1620620050000|2021-05-10 04:14:10|83171|83121|83170.6|83120.6|83177|83127|83169.9|83119.9|54
1620620060000|2021-05-10 04:14:20|83169.4|83119.4|83171.2|83121.2|83173.3|83123.3|83169.2|83119.2|20
1620620070000|2021-05-10 04:14:30|83170.9|83120.9|83175.5|83125.5|83178.1|83128.1|83170.9|83120.9|53
1620620080000|2021-05-10 04:14:40|83174.7|83124.7|83172.8|83122.8|83175.1|83125.1|83170.8|83120.8|61
1620620090000|2021-05-10 04:14:50|83173.9|83123.9|83177.9|83127.9|83182|83132|83173.2|83123.2|55
1620620100000|2021-05-10 04:15:00|83179.1|83129.1|83187.8|83137.8|83195.5|83145.5|83178.7|83128.7|75
1620620110000|2021-05-10 04:15:10|83185|83135|83177.6|83127.6|83186.8|83136.8|83176.6|83126.6|58
1620620120000|2021-05-10 04:15:20|83177.7|83127.7|83177|83127|83181.4|83131.4|83175.4|83125.4|61
1620620130000|2021-05-10 04:15:30|83176.9|83126.9|83181.7|83131.7|83182|83132|83176.8|83126.8|51
1620620140000|2021-05-10 04:15:40|83181.1|83131.1|83181.6|83131.6|83182.4|83132.4|83178|83128|48
1620620150000|2021-05-10 04:15:50|83180|83130|83178.1|83128.1|83180|83130|83175.2|83125.2|50
1620620160000|2021-05-10 04:16:00|83178|83128|83177.5|83127.5|83179.2|83129.2|83174.4|83124.4|43
1620620170000|2021-05-10 04:16:10|83178.4|83128.4|83178.3|83128.3|83180.7|83130.7|83176.6|83126.6|46
1620620180000|2021-05-10 04:16:20|83178.2|83128.2|83182.3|83132.3|83182.3|83132.3|83174.6|83124.6|51
1620620190000|2021-05-10 04:16:30|83181.3|83131.3|83190.1|83140.1|83191.1|83141.1|83180.4|83130.4|58
1620620200000|2021-05-10 04:16:40|83188.8|83138.8|83185.7|83135.7|83189.7|83139.7|83183.6|83133.6|73
1620620210000|2021-05-10 04:16:50|83188.8|83138.8|83206.5|83156.5|83206.5|83156.5|83185.9|83135.9|75
1620620220000|2021-05-10 04:17:00|83205.6|83155.6|83193.9|83143.9|83215.9|83165.9|83191.8|83141.8|77
1620620230000|2021-05-10 04:17:10|83194.4|83144.4|83183.5|83133.5|83194.9|83144.9|83181.9|83131.9|76
1620620240000|2021-05-10 04:17:20|83183.1|83133.1|83179.2|83129.2|83183.1|83133.1|83176.5|83126.5|54
1620620250000|2021-05-10 04:17:30|83179.1|83129.1|83178.8|83128.8|83179.7|83129.7|83176.4|83126.4|36
1620620260000|2021-05-10 04:17:40|83178.7|83128.7|83178.5|83128.5|83182.2|83132.2|83178.1|83128.1|43
1620620270000|2021-05-10 04:17:50|83178.6|83128.6|83180|83130|83180.4|83130.4|83176.7|83126.7|48
1620620280000|2021-05-10 04:18:00|83179.5|83129.5|83176.1|83126.1|83180.4|83130.4|83175.8|83125.8|58
1620620290000|2021-05-10 04:18:10|83176|83126|83178.2|83128.2|83178.2|83128.2|83175.4|83125.4|37
1620620300000|2021-05-10 04:18:20|83178.3|83128.3|83177.4|83127.4|83180.4|83130.4|83175.7|83125.7|46
1620620310000|2021-05-10 04:18:30|83177.3|83127.3|83178.1|83128.1|83180.9|83130.9|83176.1|83126.1|57
1620620320000|2021-05-10 04:18:40|83176.4|83126.4|83177.7|83127.7|83178.8|83128.8|83174.4|83124.4|64
1620620330000|2021-05-10 04:18:50|83177.6|83127.6|83176.1|83126.1|83178.3|83128.3|83173.3|83123.3|43
1620620340000|2021-05-10 04:19:00|83177|83127|83176|83126|83177.5|83127.5|83174.9|83124.9|25
1620620350000|2021-05-10 04:19:10|83176.3|83126.3|83176.2|83126.2|83181.2|83131.2|83175.9|83125.9|54
1620620360000|2021-05-10 04:19:20|83176.9|83126.9|83179.9|83129.9|83182.5|83132.5|83176.7|83126.7|53
1620620370000|2021-05-10 04:19:30|83180.5|83130.5|83181.2|83131.2|83182.3|83132.3|83176.6|83126.6|53
1620620380000|2021-05-10 04:19:40|83180.8|83130.8|83178.6|83128.6|83182.1|83132.1|83175.8|83125.8|50
1620620390000|2021-05-10 04:19:50|83178.4|83128.4|83178.4|83128.4|83180|83130|83176.1|83126.1|52
1620620400000|2021-05-10 04:20:00|83178.5|83128.5|83179|83129|83180.2|83130.2|83176.5|83126.5|43
1620620410000|2021-05-10 04:20:10|83179.3|83129.3|83178.4|83128.4|83180.3|83130.3|83175.9|83125.9|45
1620620420000|2021-05-10 04:20:20|83178.6|83128.6|83178|83128|83179.6|83129.6|83175.2|83125.2|58
1620620430000|2021-05-10 04:20:30|83178.9|83128.9|83178.5|83128.5|83179.7|83129.7|83175.8|83125.8|49
1620620440000|2021-05-10 04:20:40|83176.8|83126.8|83177.3|83127.3|83181.3|83131.3|83174.9|83124.9|32
1620620450000|2021-05-10 04:20:50|83177.2|83127.2|83174.2|83124.2|83177.9|83127.9|83173.7|83123.7|35
1620620460000|2021-05-10 04:21:00|83174.1|83124.1|83177.1|83127.1|83177.4|83127.4|83173|83123|35
1620620470000|2021-05-10 04:21:10|83177.2|83127.2|83177.3|83127.3|83178.7|83128.7|83175.5|83125.5|41
1620620480000|2021-05-10 04:21:20|83175.3|83125.3|83174.8|83124.8|83176.7|83126.7|83173.7|83123.7|56
1620620490000|2021-05-10 04:21:30|83174.3|83124.3|83174.3|83124.3|83176.1|83126.1|83171.1|83121.1|53
1620620500000|2021-05-10 04:21:40|83175.5|83125.5|83173.9|83123.9|83175.6|83125.6|83172.1|83122.1|51
1620620510000|2021-05-10 04:21:50|83173.5|83123.5|83172.8|83122.8|83176.4|83126.4|83171.1|83121.1|57
1620620520000|2021-05-10 04:22:00|83173|83123|83168.6|83118.6|83175.7|83125.7|83167.5|83117.5|50
1620620530000|2021-05-10 04:22:10|83168.5|83118.5|83172.1|83122.1|83172.1|83122.1|83167.3|83117.3|65
1620620540000|2021-05-10 04:22:20|83168.7|83118.7|83167.1|83117.1|83171.6|83121.6|83167|83117|57
1620620550000|2021-05-10 04:22:30|83167.7|83117.7|83169.1|83119.1|83171.5|83121.5|83166.8|83116.8|50
1620620560000|2021-05-10 04:22:40|83168.2|83118.2|83169.2|83119.2|83173.1|83123.1|83165.8|83115.8|58
1620620570000|2021-05-10 04:22:50|83168.3|83118.3|83170.4|83120.4|83173|83123|83167.3|83117.3|64
1620620580000|2021-05-10 04:23:00|83170.3|83120.3|83169.3|83119.3|83173.2|83123.2|83167.3|83117.3|47
1620620590000|2021-05-10 04:23:10|83169.4|83119.4|83168.4|83118.4|83172.6|83122.6|83166.2|83116.2|56
1620620600000|2021-05-10 04:23:20|83172|83122|83168.6|83118.6|83172|83122|83166.4|83116.4|45
1620620610000|2021-05-10 04:23:30|83167.1|83117.1|83165.3|83115.3|83170.8|83120.8|83164.4|83114.4|48
1620620620000|2021-05-10 04:23:40|83166.5|83116.5|83166.7|83116.7|83167.9|83117.9|83165.3|83115.3|16
1620620630000|2021-05-10 04:23:50|83166.6|83116.6|83165.3|83115.3|83168|83118|83165.3|83115.3|22
1620620640000|2021-05-10 04:24:00|83166.1|83116.1|83167.1|83117.1|83171.3|83121.3|83165.1|83115.1|29
1620620650000|2021-05-10 04:24:10|83166.5|83116.5|83166.7|83116.7|83175|83118.9|83162.2|83095.4|50
1620620660000|2021-05-10 04:24:20|83166.3|83116.3|83161.9|83111.9|83166.9|83116.9|83161.9|83111.9|48
1620620670000|2021-05-10 04:24:30|83161.4|83111.4|83166.2|83116.2|83166.2|83116.2|83161.4|83111.4|33
1620620680000|2021-05-10 04:24:40|83167.2|83117.2|83162.7|83112.7|83167.3|83117.3|83160.3|83110.3|35
1620620690000|2021-05-10 04:24:50|83163.4|83113.4|83162.7|83112.7|83167.6|83117.6|83162.2|83112.2|51
1620620700000|2021-05-10 04:25:00|83163.6|83113.6|83167.4|83117.4|83168.7|83118.7|83163.2|83113.2|50
1620620710000|2021-05-10 04:25:10|83167.5|83117.5|83167.2|83117.2|83170.8|83120.8|83165.7|83115.7|43
1620620720000|2021-05-10 04:25:20|83166.8|83116.8|83169.2|83119.2|83171.6|83121.6|83166.7|83116.7|43
1620620730000|2021-05-10 04:25:30|83168.2|83118.2|83168.4|83118.4|83171|83121|83166.2|83116.2|27
1620620740000|2021-05-10 04:25:40|83170|83120|83168.4|83118.4|83172.1|83122.1|83166.7|83116.7|63
1620620750000|2021-05-10 04:25:50|83167.9|83117.9|83170.7|83120.7|83171.9|83121.9|83167.4|83117.4|55
1620620760000|2021-05-10 04:26:00|83170.5|83120.5|83166.6|83116.6|83170.6|83120.6|83164.5|83114.5|52
1620620770000|2021-05-10 04:26:10|83165.8|83115.8|83164.6|83114.6|83166|83116|83163.6|83113.6|22
1620620780000|2021-05-10 04:26:20|83164.3|83114.3|83165.7|83115.7|83168.1|83118.1|83164.3|83114.3|24
1620620790000|2021-05-10 04:26:30|83164.8|83114.8|83164.8|83114.8|83165.9|83115.9|83163.2|83113.2|28
1620620800000|2021-05-10 04:26:40|83165|83115|83167.9|83117.9|83169.3|83119.3|83162.8|83112.8|41
1620620810000|2021-05-10 04:26:50|83167.8|83117.8|83167.2|83117.2|83168.2|83118.2|83165.2|83115.2|41
1620620820000|2021-05-10 04:27:00|83167.5|83117.5|83165.3|83115.3|83167.7|83117.7|83164.5|83114.5|25
1620620830000|2021-05-10 04:27:10|83165.9|83115.9|83167.7|83117.7|83168.3|83118.3|83165.6|83115.6|19
1620620840000|2021-05-10 04:27:20|83167.2|83117.2|83162.6|83112.6|83168.1|83118.1|83161.5|83111.5|53
1620620850000|2021-05-10 04:27:30|83162.5|83112.5|83164.1|83114.1|83165.5|83115.5|83161.2|83111.2|36
1620620860000|2021-05-10 04:27:40|83163.6|83113.6|83161.3|83111.3|83164.1|83114.1|83161.3|83111.3|35
1620620870000|2021-05-10 04:27:50|83161|83111|83161.7|83111.7|83163|83113|83161|83111|26
1620620880000|2021-05-10 04:28:00|83161.5|83111.5|83153.3|83103.3|83163.3|83113.3|83153.2|83103.2|38
1620620890000|2021-05-10 04:28:10|83153.6|83103.6|83154.4|83104.4|83166.3|83110.3|83150.7|83089.8|70
1620620900000|2021-05-10 04:28:20|83154.2|83104.2|83180.8|83130.8|83204.8|83154.8|83154.2|83104.2|73
1620620910000|2021-05-10 04:28:30|83181.8|83131.8|83164.1|83114.1|83182.5|83132.5|83158|83096.5|77
1620620920000|2021-05-10 04:28:40|83165|83115|83182.2|83132.2|83202|83149.6|83165|83115|79
1620620930000|2021-05-10 04:28:50|83181.7|83131.7|83168.7|83118.7|83183.8|83131.7|83161.6|83110|77
1620620940000|2021-05-10 04:29:00|83166.7|83116.7|83164.1|83114.1|83172.1|83122.1|83163.5|83113.5|74
1620620950000|2021-05-10 04:29:10|83163.2|83113.2|83186.5|83136.5|83210.2|83151.2|83160.3|83110.3|80
1620620960000|2021-05-10 04:29:20|83186.3|83136.3|83171.8|83121.8|83189.9|83139.9|83170.8|83106.9|75
1620620970000|2021-05-10 04:29:30|83172.3|83122.3|83178.4|83128.4|83185.5|83131.1|83172.2|83110.4|74
1620620980000|2021-05-10 04:29:40|83177.7|83127.7|83178.2|83128.2|83181.9|83131.9|83167.4|83117.4|66
1620620990000|2021-05-10 04:29:50|83176.7|83126.7|83167.3|83117.3|83183.3|83133.3|83164.6|83098.7|75
1620621000000|2021-05-10 04:30:00|83165.5|83115.5|83169.6|83119.6|83209.6|83143.2|83164.8|83113.5|75
1620621010000|2021-05-10 04:30:10|83167.5|83117.5|83164.6|83114.6|83169.6|83119.6|83160.6|83110.6|60
1620621020000|2021-05-10 04:30:20|83166|83116|83191.1|83141.1|83206.3|83156.3|83166|83105.5|77
1620621030000|2021-05-10 04:30:30|83191.5|83141.5|83196.9|83146.9|83199.8|83149.8|83178.1|83122.2|77
1620621040000|2021-05-10 04:30:40|83194.3|83144.3|83184.5|83134.5|83194.8|83144.8|83177.1|83118.5|71
1620621050000|2021-05-10 04:30:50|83183.9|83133.9|83181.7|83131.7|83187.1|83137.1|83177.2|83127.2|73
1620621060000|2021-05-10 04:31:00|83184.3|83134.3|83182.8|83132.8|83186.5|83136.5|83177.3|83127.3|75
1620621070000|2021-05-10 04:31:10|83183|83133|83177.6|83127.6|83183.3|83133.3|83173.7|83123.7|61
1620621080000|2021-05-10 04:31:20|83181.3|83131.3|83169.4|83119.4|83183.8|83133.8|83169.4|83119.4|69
1620621090000|2021-05-10 04:31:30|83169.2|83119.2|83176|83126|83182.4|83132.4|83168|83118|69
1620621100000|2021-05-10 04:31:40|83175.5|83125.5|83171.7|83121.7|83180.8|83130.8|83171.6|83121.6|58
1620621110000|2021-05-10 04:31:50|83172.6|83122.6|83187.9|83137.9|83194.6|83144.6|83168.9|83118.9|75
1620621120000|2021-05-10 04:32:00|83186.8|83136.8|83174|83124|83187.3|83137.3|83173.4|83123.4|76
1620621130000|2021-05-10 04:32:10|83173|83123|83173|83123|83184.2|83134.2|83170.2|83120.2|74
1620621140000|2021-05-10 04:32:20|83172.2|83122.2|83182.5|83132.5|83185.5|83135.5|83168.8|83118.8|74
1620621150000|2021-05-10 04:32:30|83183.6|83133.6|83179.6|83129.6|83187.6|83137.6|83172.4|83122.4|75
1620621160000|2021-05-10 04:32:40|83184.8|83134.8|83178.8|83128.8|83187.1|83137.1|83172|83122|76
1620621170000|2021-05-10 04:32:50|83178.7|83128.7|83181.2|83131.2|83197.2|83147.2|83175.2|83109.6|77
1620621180000|2021-05-10 04:33:00|83181.4|83131.4|83168.5|83118.5|83181.4|83131.4|83168.5|83118.5|68
1620621190000|2021-05-10 04:33:10|83168.9|83118.9|83178.9|83128.9|83182.5|83132.5|83168.4|83118.4|69
1620621200000|2021-05-10 04:33:20|83179.2|83129.2|83172.9|83122.9|83181.4|83131.4|83171|83121|72
1620621210000|2021-05-10 04:33:30|83172.8|83122.8|83191.3|83141.3|83194.9|83144.9|83170.7|83120.7|70
1620621220000|2021-05-10 04:33:40|83189.8|83139.8|83177.9|83127.9|83189.8|83139.8|83174.6|83124.6|74
1620621230000|2021-05-10 04:33:50|83178.1|83128.1|83184.4|83134.4|83209.1|83151.2|83169.9|83119.9|68
1620621240000|2021-05-10 04:34:00|83184.7|83134.7|83180.9|83130.9|83199.9|83149.9|83175.3|83125.3|77
1620621250000|2021-05-10 04:34:10|83179.4|83129.4|83178.6|83128.6|83187.3|83137.3|83173.7|83123.7|74
1620621260000|2021-05-10 04:34:20|83184.8|83134.8|83195.5|83145.5|83219.4|83162.6|83166.6|83116.6|76
1620621270000|2021-05-10 04:34:30|83195.6|83145.6|83185.8|83135.8|83197.3|83147.3|83175.2|83113.5|67
1620621280000|2021-05-10 04:34:40|83187.6|83137.6|83173.7|83123.7|83187.9|83137.9|83172.8|83122.8|73
1620621290000|2021-05-10 04:34:50|83176.5|83126.5|83183|83133|83190.8|83140.8|83172.5|83122.5|70
1620621300000|2021-05-10 04:35:00|83182.9|83132.9|83184.6|83134.6|83193.4|83143.4|83174.2|83124.2|74
1620621310000|2021-05-10 04:35:10|83181.2|83131.2|83183.9|83133.9|83189.6|83139.6|83173|83123|72
1620621320000|2021-05-10 04:35:20|83184|83134|83177|83127|83185.3|83135.3|83169.3|83119.3|68
1620621330000|2021-05-10 04:35:30|83175.2|83125.2|83175.3|83125.3|83179.4|83129.4|83172.3|83122.3|70
1620621340000|2021-05-10 04:35:40|83175.4|83125.4|83168.6|83118.6|83178.7|83128.7|83168.6|83118.6|54
1620621350000|2021-05-10 04:35:50|83171.7|83121.7|83168.6|83118.6|83171.9|83121.9|83167|83117|44
1620621360000|2021-05-10 04:36:00|83168.8|83118.8|83168.8|83118.8|83172.6|83122.6|83168.2|83118.2|49
1620621370000|2021-05-10 04:36:10|83169.5|83119.5|83173.4|83123.4|83173.4|83123.4|83169.5|83119.5|22
1620621380000|2021-05-10 04:36:20|83172.8|83122.8|83170.7|83120.7|83173.1|83123.1|83169.9|83119.9|29
1620621390000|2021-05-10 04:36:30|83170.8|83120.8|83168.7|83118.7|83173.1|83123.1|83168.4|83118.4|44
1620621400000|2021-05-10 04:36:40|83170.3|83120.3|83174.7|83124.7|83174.9|83124.9|83168|83118|38
1620621410000|2021-05-10 04:36:50|83174.1|83124.1|83172.9|83122.9|83176.2|83126.2|83169.6|83119.6|37
1620621420000|2021-05-10 04:37:00|83173|83123|83172.3|83122.3|83177.6|83127.6|83170.6|83120.6|62
1620621430000|2021-05-10 04:37:10|83170.9|83120.9|83176.5|83126.5|83184.1|83134.1|83167.6|83117.6|66
1620621440000|2021-05-10 04:37:20|83177|83127|83174.5|83124.5|83181.6|83131.6|83172.1|83122.1|54
1620621450000|2021-05-10 04:37:30|83174.2|83124.2|83174.8|83124.8|83178.3|83128.3|83169.6|83119.6|63
1620621460000|2021-05-10 04:37:40|83174.5|83124.5|83173.7|83123.7|83174.5|83124.5|83169.6|83119.6|53
1620621470000|2021-05-10 04:37:50|83173.2|83123.2|83171.1|83121.1|83174.2|83124.2|83170.3|83120.3|31
1620621480000|2021-05-10 04:38:00|83171.2|83121.2|83183.6|83133.6|83183.6|83133.6|83166.5|83116.5|57
1620621490000|2021-05-10 04:38:10|83183.1|83133.1|83176.8|83126.8|83187.5|83137.5|83172.2|83122.2|72
1620621500000|2021-05-10 04:38:20|83176.7|83126.7|83167.9|83117.9|83184.7|83134.7|83162.6|83112.6|73
1620621510000|2021-05-10 04:38:30|83167.4|83117.4|83162.5|83112.5|83167.8|83117.8|83162|83112|49
1620621520000|2021-05-10 04:38:40|83162.8|83112.8|83169.7|83119.7|83198|83134.3|83162|83112|74
1620621530000|2021-05-10 04:38:50|83168.4|83118.4|83165.6|83115.6|83168.9|83118.9|83163.4|83113.4|43
1620621540000|2021-05-10 04:39:00|83165.9|83115.9|83164.2|83114.2|83168.8|83118.8|83163.9|83113.9|44
1620621550000|2021-05-10 04:39:10|83164.1|83114.1|83170.1|83120.1|83175.7|83125.7|83162.1|83112.1|65
1620621560000|2021-05-10 04:39:20|83169.8|83119.8|83169.1|83119.1|83172.6|83122.6|83159.1|83109.1|72
1620621570000|2021-05-10 04:39:30|83172|83122|83161.5|83111.5|83174.1|83124.1|83160.5|83110.5|61
1620621580000|2021-05-10 04:39:40|83160.4|83110.4|83166.2|83116.2|83172.4|83122.4|83158.9|83108.9|66
1620621590000|2021-05-10 04:39:50|83165.1|83115.1|83157|83107|83166.5|83116.5|83157|83107|58
1620621600000|2021-05-10 04:40:00|83157.2|83107.2|83172|83122|83200.7|83128.4|83155.8|83105.8|72
1620621610000|2021-05-10 04:40:10|83172.4|83122.4|83166.9|83116.9|83172.9|83122.9|83163.3|83113.3|65
1620621620000|2021-05-10 04:40:20|83167|83117|83163.8|83113.8|83168.5|83118.5|83158.8|83108.8|63
1620621630000|2021-05-10 04:40:30|83164.6|83114.6|83168.3|83118.3|83173.5|83123.5|83164|83114|67
1620621640000|2021-05-10 04:40:40|83168.9|83118.9|83161.8|83111.8|83169.4|83119.4|83160.5|83110.5|59
1620621650000|2021-05-10 04:40:50|83161.9|83111.9|83161.9|83111.9|83167.3|83117.3|83161.1|83111.1|52
1620621660000|2021-05-10 04:41:00|83162.6|83112.6|83161|83111|83169.5|83119.5|83160.5|83110.5|64
1620621670000|2021-05-10 04:41:10|83160.7|83110.7|83160|83110|83162.5|83112.5|83158|83108|44
1620621680000|2021-05-10 04:41:20|83159.9|83109.9|83167.5|83117.5|83173.9|83123.9|83157.3|83107.3|63
1620621690000|2021-05-10 04:41:30|83166.9|83116.9|83165.6|83115.6|83173.4|83123.4|83162.9|83112.9|67
1620621700000|2021-05-10 04:41:40|83166.3|83116.3|83174.6|83124.6|83201.6|83143.8|83163.4|83113.4|72
1620621710000|2021-05-10 04:41:50|83174.9|83124.9|83168.4|83118.4|83176|83126|83162.4|83112.4|73
1620621720000|2021-05-10 04:42:00|83169.4|83119.4|83164.7|83114.7|83174.4|83124.4|83164.7|83114.7|64
1620621730000|2021-05-10 04:42:10|83164.8|83114.8|83163.5|83113.5|83165.8|83115.8|83160.6|83110.6|62
1620621740000|2021-05-10 04:42:20|83163.7|83113.7|83165.4|83115.4|83166.6|83116.6|83156.2|83106.2|69
1620621750000|2021-05-10 04:42:30|83163.2|83113.2|83164.7|83114.7|83185.5|83126.2|83154.7|83104.7|69
1620621760000|2021-05-10 04:42:40|83165.2|83115.2|83166.7|83116.7|83168|83118|83162.7|83112.7|57
1620621770000|2021-05-10 04:42:50|83167.6|83117.6|83166.8|83116.8|83195.9|83125.8|83163.9|83113.9|62
1620621780000|2021-05-10 04:43:00|83166.5|83116.5|83173.3|83123.3|83176.6|83126.6|83165.8|83115.8|54
1620621790000|2021-05-10 04:43:10|83174.3|83124.3|83171.2|83121.2|83174.8|83124.8|83165.3|83115.3|69
1620621800000|2021-05-10 04:43:20|83170.5|83120.5|83163.9|83113.9|83172|83122|83162.9|83112.9|64
1620621810000|2021-05-10 04:43:30|83164.5|83114.5|83165|83115|83166.9|83116.9|83160.7|83110.7|50
1620621820000|2021-05-10 04:43:40|83164.7|83114.7|83161.5|83111.5|83165.6|83115.6|83158.1|83108.1|45
1620621830000|2021-05-10 04:43:50|83161|83111|83163.5|83113.5|83168.8|83118.8|83161|83111|57
1620621840000|2021-05-10 04:44:00|83163.6|83113.6|83164.1|83114.1|83169.9|83119.9|83163.2|83113.2|54
1620621850000|2021-05-10 04:44:10|83165|83115|83176.4|83126.4|83192.1|83142.1|83163.1|83113.1|65
1620621860000|2021-05-10 04:44:20|83175.5|83125.5|83163.6|83113.6|83177.4|83127.4|83163.6|83113.6|69
1620621870000|2021-05-10 04:44:30|83165.3|83115.3|83180.2|83130.2|83191.9|83139.9|83165.3|83115.3|70
1620621880000|2021-05-10 04:44:40|83178.5|83128.5|83172.7|83122.7|83190.7|83140.7|83171.6|83121.6|75
1620621890000|2021-05-10 04:44:50|83171.5|83121.5|83182|83132|83186.8|83136.8|83166.6|83116.6|73
1620621900000|2021-05-10 04:45:00|83180.9|83130.9|83182.1|83132.1|83183|83133|83168.7|83118.7|71
1620621910000|2021-05-10 04:45:10|83188.6|83138.6|83176.4|83126.4|83207.8|83157.8|83176.2|83126.2|76
1620621920000|2021-05-10 04:45:20|83176.1|83126.1|83203.4|83153.4|83212.6|83156|83171.5|83121.5|71
1620621930000|2021-05-10 04:45:30|83204.2|83154.2|83190.4|83140.4|83205.5|83155.5|83182.2|83132.2|78
1620621940000|2021-05-10 04:45:40|83190.8|83140.8|83186.5|83136.5|83208.3|83158.3|83178.7|83128.7|75
1620621950000|2021-05-10 04:45:50|83186|83136|83193.1|83143.1|83206.9|83156.9|83181.7|83131.7|71
1620621960000|2021-05-10 04:46:00|83191|83141|83195.6|83145.6|83203.5|83153.5|83177.8|83127.8|75
1620621970000|2021-05-10 04:46:10|83194.6|83144.6|83185.7|83135.7|83196.1|83146.1|83179.3|83129.3|77
1620621980000|2021-05-10 04:46:20|83185.4|83135.4|83201.5|83151.5|83206.1|83156.1|83183.3|83133.3|75
1620621990000|2021-05-10 04:46:30|83202.4|83152.4|83204.7|83154.7|83206.9|83156.9|83189.7|83139.7|73
1620622000000|2021-05-10 04:46:40|83205.1|83155.1|83188|83138|83206.5|83156.5|83185.9|83135.9|72
1620622010000|2021-05-10 04:46:50|83187.7|83137.7|83203.8|83153.8|83209|83159|83187.6|83137.6|71
1620622020000|2021-05-10 04:47:00|83201.6|83151.6|83184|83134|83202.3|83152.3|83183.7|83133.7|68
1620622030000|2021-05-10 04:47:10|83184.3|83134.3|83173|83123|83184.3|83134.3|83173|83123|56
1620622040000|2021-05-10 04:47:20|83172.8|83122.8|83191|83141|83199.3|83143|83169.1|83119.1|56
1620622050000|2021-05-10 04:47:30|83191.1|83141.1|83203.7|83153.7|83205.3|83155.3|83186.7|83136.7|72
1620622060000|2021-05-10 04:47:40|83203.9|83153.9|83193.4|83143.4|83206.3|83156.3|83191.2|83141.2|75
1620622070000|2021-05-10 04:47:50|83196.6|83146.6|83191.5|83141.5|83207.4|83157.4|83185.1|83135.1|75
1620622080000|2021-05-10 04:48:00|83191.6|83141.6|83208.7|83158.7|83211.2|83161.2|83178.8|83128.8|71
1620622090000|2021-05-10 04:48:10|83210|83160|83175.6|83125.6|83210.8|83160.8|83175.6|83125.6|70
1620622100000|2021-05-10 04:48:20|83175|83125|83205.1|83155.1|83227.5|83163.2|83152.8|83102.8|72
1620622110000|2021-05-10 04:48:30|83213.8|83143.3|83196.7|83146.7|83213.8|83153.1|83191.5|83137.5|70
1620622120000|2021-05-10 04:48:40|83197.9|83147.9|83187.2|83137.2|83202.2|83152.2|83185.5|83135.5|72
1620622130000|2021-05-10 04:48:50|83186.8|83136.8|83198|83148|83200.4|83150.4|83184.1|83134.1|78
1620622140000|2021-05-10 04:49:00|83195.7|83145.7|83198.1|83148.1|83198.2|83148.2|83184.3|83134.3|70
1620622150000|2021-05-10 04:49:10|83199.8|83149.8|83188.9|83138.9|83199.9|83149.9|83188.9|83138.9|70
1620622160000|2021-05-10 04:49:20|83188.2|83138.2|83194|83144|83199.7|83149.7|83179|83129|73
1620622170000|2021-05-10 04:49:30|83193.9|83143.9|83198.1|83148.1|83198.7|83148.7|83188.2|83138.2|72
1620622180000|2021-05-10 04:49:40|83200.5|83150.5|83194|83144|83201|83151|83189.9|83139.9|72
1620622190000|2021-05-10 04:49:50|83192.3|83142.3|83188.5|83138.5|83192.3|83142.3|83187.5|83137.5|58
1620622200000|2021-05-10 04:50:00|83188.3|83138.3|83201.3|83151.3|83201.3|83151.3|83179|83129|68
1620622210000|2021-05-10 04:50:10|83201.9|83151.9|83192.1|83142.1|83201.9|83151.9|83189.5|83139.5|71
1620622220000|2021-05-10 04:50:20|83192.6|83142.6|83197.9|83147.9|83202.2|83152.2|83190.6|83140.6|77
1620622230000|2021-05-10 04:50:30|83198.2|83148.2|83198.5|83148.5|83200.7|83150.7|83188.9|83138.9|71
1620622240000|2021-05-10 04:50:40|83199.1|83149.1|83191.6|83141.6|83199.1|83149.1|83187.3|83137.3|66
1620622250000|2021-05-10 04:50:50|83192|83142|83193.2|83143.2|83200.9|83150.9|83182.6|83132.6|74
1620622260000|2021-05-10 04:51:00|83192.7|83142.7|83199.2|83149.2|83201.5|83151.5|83189.5|83139.5|75
1620622270000|2021-05-10 04:51:10|83200.5|83150.5|83191.5|83141.5|83201|83151|83189.6|83139.6|73
1620622280000|2021-05-10 04:51:20|83191.6|83141.6|83190.7|83140.7|83195.5|83145.5|83190.7|83140.7|68
1620622290000|2021-05-10 04:51:30|83190.6|83140.6|83197.6|83147.6|83200|83150|83190.1|83140.1|71
1620622300000|2021-05-10 04:51:40|83199|83149|83192.9|83142.9|83199|83149|83190.6|83140.6|63
1620622310000|2021-05-10 04:51:50|83192.4|83142.4|83200.5|83150.5|83202.2|83152.2|83190.8|83140.8|57
1620622320000|2021-05-10 04:52:00|83198.3|83148.3|83199.9|83149.9|83200.2|83150.2|83190|83140|72
1620622330000|2021-05-10 04:52:10|83200.8|83150.8|83191|83141|83201.9|83151.9|83191|83141|67
1620622340000|2021-05-10 04:52:20|83190.8|83140.8|83201.3|83151.3|83202.1|83152.1|83180.5|83130.5|73
1620622350000|2021-05-10 04:52:30|83200.7|83150.7|83200.7|83150.7|83202.6|83152.6|83187.1|83137.1|73
1620622360000|2021-05-10 04:52:40|83201.8|83151.8|83189.4|83139.4|83201.8|83151.8|83187.9|83137.9|72
1620622370000|2021-05-10 04:52:50|83189.5|83139.5|83199.9|83149.9|83199.9|83149.9|83180|83130|74
1620622380000|2021-05-10 04:53:00|83199.3|83149.3|83194.8|83144.8|83200.2|83150.2|83188.7|83138.7|69
1620622390000|2021-05-10 04:53:10|83193.3|83143.3|83193.3|83143.3|83204.3|83154.3|83192.7|83142.7|77
1620622400000|2021-05-10 04:53:20|83190.3|83140.3|83199.2|83149.2|83201.8|83151.8|83185|83135|75
1620622410000|2021-05-10 04:53:30|83198.6|83148.6|83194.6|83144.6|83201.9|83151.9|83193.9|83143.9|75
1620622420000|2021-05-10 04:53:40|83193.5|83143.5|83201.7|83151.7|83204.3|83154.3|83182.9|83132.9|69
1620622430000|2021-05-10 04:53:50|83201.5|83151.5|83196.3|83146.3|83206.4|83156.4|83189.2|83139.2|78
1620622440000|2021-05-10 04:54:00|83196.6|83146.6|83203.2|83153.2|83206.9|83156.9|83187.9|83137.9|76
1620622450000|2021-05-10 04:54:10|83203.3|83153.3|83189.1|83139.1|83205.2|83155.2|83188.4|83138.4|70
1620622460000|2021-05-10 04:54:20|83188.7|83138.7|83199|83149|83202.8|83152.8|83188.7|83138.7|64
1620622470000|2021-05-10 04:54:30|83198.7|83148.7|83206.6|83156.6|83207.9|83157.9|83192.6|83142.6|75
1620622480000|2021-05-10 04:54:40|83207.7|83157.7|83199.9|83149.9|83207.7|83157.7|83195.9|83145.9|66
1620622490000|2021-05-10 04:54:50|83199.8|83149.8|83203.2|83153.2|83206.3|83156.3|83198.7|83148.7|76
1620622500000|2021-05-10 04:55:00|83204|83154|83196.5|83146.5|83205.8|83155.8|83196.1|83146.1|64
1620622510000|2021-05-10 04:55:10|83196.3|83146.3|83194|83144|83208.7|83158.7|83192.8|83142.8|73
1620622520000|2021-05-10 04:55:20|83194.5|83144.5|83202.8|83152.8|83207.4|83157.4|83194.5|83144.5|73
1620622530000|2021-05-10 04:55:30|83203.7|83153.7|83209.4|83159.4|83209.4|83159.4|83190.9|83140.9|76
1620622540000|2021-05-10 04:55:40|83209|83159|83205.9|83155.9|83211.8|83161.8|83202.8|83152.8|73
1620622550000|2021-05-10 04:55:50|83206.3|83156.3|83201.3|83151.3|83210.8|83160.8|83194.2|83144.2|71
1620622560000|2021-05-10 04:56:00|83201.8|83151.8|83208|83158|83208|83158|83199.7|83149.7|76
1620622570000|2021-05-10 04:56:10|83208.2|83158.2|83195|83145|83208.2|83158.2|83195|83145|70
1620622580000|2021-05-10 04:56:20|83194.1|83144.1|83200.3|83150.3|83209.4|83159.4|83190.9|83140.9|73
1620622590000|2021-05-10 04:56:30|83201.1|83151.1|83189.6|83139.6|83201.1|83151.1|83189.6|83139.6|72
1620622600000|2021-05-10 04:56:40|83189.5|83139.5|83209.1|83159.1|83211.9|83161.9|83183.9|83133.9|75
1620622610000|2021-05-10 04:56:50|83209.3|83159.3|83203.6|83153.6|83215.4|83165.4|83198.1|83148.1|78
1620622620000|2021-05-10 04:57:00|83205.1|83155.1|83210|83160|83215.4|83165.4|83205.1|83155.1|73
1620622630000|2021-05-10 04:57:10|83208.8|83158.8|83204.6|83154.6|83212.2|83162.2|83195.2|83132.6|75
1620622640000|2021-05-10 04:57:20|83204.2|83154.2|83201.8|83151.8|83206.5|83156.5|83197.4|83147.4|76
1620622650000|2021-05-10 04:57:30|83199.5|83149.5|83217.5|83167.5|83218|83168|83195.2|83145.2|77
1620622660000|2021-05-10 04:57:40|83216.2|83166.2|83211.1|83161.1|83221.7|83171.7|83204.9|83154.9|75
1620622670000|2021-05-10 04:57:50|83208.5|83158.5|83221.1|83171.1|83221.9|83171.9|83199.8|83149.8|79
1620622680000|2021-05-10 04:58:00|83221.2|83171.2|83225.4|83175.4|83230.7|83180.7|83205.4|83155.4|77
1620622690000|2021-05-10 04:58:10|83226.6|83176.6|83234.7|83184.7|83235.6|83185.6|83222.2|83172.2|77
1620622700000|2021-05-10 04:58:20|83234.6|83184.6|83215.6|83165.6|83234.6|83184.6|83213.2|83150.1|79
1620622710000|2021-05-10 04:58:30|83220.3|83170.3|83219.9|83169.9|83224.2|83174.2|83214.5|83164.5|75
1620622720000|2021-05-10 04:58:40|83220|83170|83220.9|83170.9|83232.2|83182.2|83201.9|83151.9|76
1620622730000|2021-05-10 04:58:50|83224.1|83174.1|83233.2|83183.2|83234.5|83184.5|83218.8|83168.8|75
1620622740000|2021-05-10 04:59:00|83232.1|83182.1|83220.1|83170.1|83233.2|83183.2|83214.5|83164.5|76
1620622750000|2021-05-10 04:59:10|83219|83169|83222|83172|83230.8|83180.8|83205.7|83155.7|79
1620622760000|2021-05-10 04:59:20|83222.1|83172.1|83211.3|83161.3|83224.1|83174.1|83211.3|83161.3|76
1620622770000|2021-05-10 04:59:30|83212.3|83162.3|83221.7|83171.7|83233.5|83183.5|83208.1|83158.1|73
1620622780000|2021-05-10 04:59:40|83223.8|83173.8|83234.9|83184.9|83237.7|83187.7|83218.2|83168.2|76
1620622790000|2021-05-10 04:59:50|83236.3|83186.3|83227.6|83177.6|83237.7|83187.7|83218|83168|76
1620622800000|2021-05-10 05:00:00|83227.7|83177.7|83201.1|83151.1|83232.1|83182.1|83201.1|83151.1|73
1620622810000|2021-05-10 05:00:10|83201.2|83151.2|83201.3|83151.3|83206.7|83156.7|83199.1|83149.1|46
1620622820000|2021-05-10 05:00:20|83201.1|83151.1|83182.5|83132.5|83201.1|83151.1|83182.5|83132.5|57
1620622830000|2021-05-10 05:00:30|83181.8|83131.8|83179.4|83129.4|83185.2|83135.2|83177.3|83127.3|37
1620622840000|2021-05-10 05:00:40|83179.1|83129.1|83169.1|83119.1|83179.1|83129.1|83168.5|83118.5|49
1620622850000|2021-05-10 05:00:50|83168.4|83118.4|83190.4|83140.4|83217.9|83157.2|83168.1|83118.1|67
1620622860000|2021-05-10 05:01:00|83194.7|83144.7|83191.2|83141.2|83194.7|83144.7|83186.7|83136.7|68
1620622870000|2021-05-10 05:01:10|83190.7|83140.7|83192.4|83142.4|83194.9|83144.9|83187.2|83137.2|41
1620622880000|2021-05-10 05:01:20|83192.3|83142.3|83181.5|83131.5|83192.5|83142.5|83181.5|83131.5|54
1620622890000|2021-05-10 05:01:30|83181.6|83131.6|83188.1|83138.1|83189.4|83139.4|83181.5|83131.5|54
1620622900000|2021-05-10 05:01:40|83186|83136|83186.2|83136.2|83190.4|83140.4|83182.9|83132.9|34
1620622910000|2021-05-10 05:01:50|83187.4|83137.4|83183.7|83133.7|83188.5|83138.5|83183.2|83133.2|50
1620622920000|2021-05-10 05:02:00|83183.8|83133.8|83180.5|83130.5|83185.4|83135.4|83180.5|83130.5|45
1620622930000|2021-05-10 05:02:10|83180.7|83130.7|83181.2|83131.2|83184.8|83134.8|83180.6|83130.6|29
1620622940000|2021-05-10 05:02:20|83182.6|83132.6|83179.5|83129.5|83185.1|83135.1|83179|83129|37
1620622950000|2021-05-10 05:02:30|83180.5|83130.5|83174.7|83124.7|83180.7|83130.7|83173.8|83123.8|53
1620622960000|2021-05-10 05:02:40|83175.4|83125.4|83170.4|83120.4|83179.1|83129.1|83170.1|83120.1|57
1620622970000|2021-05-10 05:02:50|83174.7|83124.7|83170.9|83120.9|83174.7|83124.7|83169.7|83119.7|59
1620622980000|2021-05-10 05:03:00|83171.2|83121.2|83170.8|83120.8|83174.8|83124.8|83166.5|83116.5|63
1620622990000|2021-05-10 05:03:10|83170.4|83120.4|83166.6|83116.6|83172.2|83122.2|83165.1|83115.1|67
1620623000000|2021-05-10 05:03:20|83166.2|83116.2|83166.8|83116.8|83171.7|83121.7|83165.4|83115.4|64
1620623010000|2021-05-10 05:03:30|83167|83117|83166.7|83116.7|83170.3|83120.3|83164.8|83114.8|49
1620623020000|2021-05-10 05:03:40|83167.7|83117.7|83169.7|83119.7|83169.7|83119.7|83163.6|83113.6|56
1620623030000|2021-05-10 05:03:50|83169.8|83119.8|83166.9|83116.9|83177.1|83127.1|83163.4|83113.4|62
1620623040000|2021-05-10 05:04:00|83166.8|83116.8|83166|83116|83171.4|83121.4|83164.4|83114.4|41
1620623050000|2021-05-10 05:04:10|83166.4|83116.4|83170.2|83120.2|83170.7|83120.7|83165|83115|41
1620623060000|2021-05-10 05:04:20|83168.6|83118.6|83165.5|83115.5|83170.2|83120.2|83164.3|83114.3|55
1620623070000|2021-05-10 05:04:30|83166|83116|83165.7|83115.7|83170.7|83120.7|83165.3|83115.3|48
1620623080000|2021-05-10 05:04:40|83163.9|83113.9|83168.3|83118.3|83168.7|83118.7|83163.9|83113.9|53
1620623090000|2021-05-10 05:04:50|83168|83118|83166.1|83116.1|83168.1|83118.1|83164.7|83114.7|46
1620623100000|2021-05-10 05:05:00|83165.8|83115.8|83165.2|83115.2|83170.8|83120.8|83161.1|83111.1|53
1620623110000|2021-05-10 05:05:10|83164.8|83114.8|83155.2|83105.2|83165.9|83115.9|83154.4|83104.4|59
1620623120000|2021-05-10 05:05:20|83154.9|83104.9|83158.9|83108.9|83162.1|83112.1|83154.3|83104.3|52
1620623130000|2021-05-10 05:05:30|83159.5|83109.5|83161.7|83111.7|83175.9|83125.9|83158.3|83108.3|51
1620623140000|2021-05-10 05:05:40|83162.3|83112.3|83163|83113|83164.9|83114.9|83157.6|83107.6|47
1620623150000|2021-05-10 05:05:50|83163.8|83113.8|83159|83109|83163.8|83113.8|83156.5|83106.5|54
1620623160000|2021-05-10 05:06:00|83157.7|83107.7|83160.5|83110.5|83163|83113|83155.6|83105.6|71
1620623170000|2021-05-10 05:06:10|83162.4|83112.4|83159.8|83109.8|83164.2|83114.2|83156.8|83106.8|57
1620623180000|2021-05-10 05:06:20|83158.8|83108.8|83161.4|83111.4|83163.6|83113.6|83158.5|83108.5|53
1620623190000|2021-05-10 05:06:30|83161.2|83111.2|83163.4|83113.4|83163.9|83113.9|83159.8|83109.8|38
1620623200000|2021-05-10 05:06:40|83163.1|83113.1|83161.8|83111.8|83165.3|83115.3|83159.5|83109.5|48
1620623210000|2021-05-10 05:06:50|83161.9|83111.9|83158.6|83108.6|83164.9|83114.9|83158.5|83108.5|53
1620623220000|2021-05-10 05:07:00|83160.8|83110.8|83167.7|83117.7|83178.8|83128.8|83158.5|83108.5|74
1620623230000|2021-05-10 05:07:10|83168|83118|83160.9|83110.9|83171.6|83121.6|83160.4|83110.4|60
1620623240000|2021-05-10 05:07:20|83161.2|83111.2|83163.9|83113.9|83170.7|83120.7|83159.8|83109.8|65
1620623250000|2021-05-10 05:07:30|83164.1|83114.1|83162.3|83112.3|83167.1|83117.1|83160.1|83110.1|47
1620623260000|2021-05-10 05:07:40|83162.7|83112.7|83170.3|83120.3|83170.9|83120.9|83160.4|83110.4|65
1620623270000|2021-05-10 05:07:50|83168.7|83118.7|83172.3|83122.3|83173.2|83123.2|83166.7|83116.7|58
1620623280000|2021-05-10 05:08:00|83171.4|83121.4|83166.7|83116.7|83174|83124|83166.7|83116.7|60
1620623290000|2021-05-10 05:08:10|83166.8|83116.8|83171|83121|83171|83121|83165|83115|63
1620623300000|2021-05-10 05:08:20|83170.6|83120.6|83163.8|83113.8|83170.6|83120.6|83162|83112|59
1620623310000|2021-05-10 05:08:30|83164.7|83114.7|83164.9|83114.9|83167.8|83117.8|83161.5|83111.5|50
1620623320000|2021-05-10 05:08:40|83164.3|83114.3|83163.4|83113.4|83166.6|83116.6|83161.9|83111.9|40
1620623330000|2021-05-10 05:08:50|83162.6|83112.6|83165.3|83115.3|83167.1|83117.1|83159.8|83109.8|51
1620623340000|2021-05-10 05:09:00|83165.4|83115.4|83164|83114|83166.7|83116.7|83162.6|83112.6|30
1620623350000|2021-05-10 05:09:10|83164.6|83114.6|83162.9|83112.9|83165.8|83115.8|83161.5|83111.5|31
1620623360000|2021-05-10 05:09:20|83162.5|83112.5|83156.7|83106.7|83166.2|83116.2|83156.5|83106.5|47
1620623370000|2021-05-10 05:09:30|83157|83107|83157.3|83107.3|83161.2|83111.2|83153.7|83103.7|59
1620623380000|2021-05-10 05:09:40|83156.9|83106.9|83158.6|83108.6|83164.9|83114.9|83155.4|83105.4|55
1620623390000|2021-05-10 05:09:50|83158.1|83108.1|83159|83109|83161.5|83111.5|83156.5|83106.5|43
1620623400000|2021-05-10 05:10:00|83158.7|83108.7|83165|83115|83167.5|83117.5|83158.4|83108.4|39
1620623410000|2021-05-10 05:10:10|83164.1|83114.1|83163.1|83113.1|83165.3|83115.3|83161.2|83111.2|42
1620623420000|2021-05-10 05:10:20|83163.3|83113.3|83162.6|83112.6|83165.2|83115.2|83160.2|83110.2|33
1620623430000|2021-05-10 05:10:30|83164.6|83114.6|83161.3|83111.3|83164.8|83114.8|83159.7|83109.7|44
1620623440000|2021-05-10 05:10:40|83161.1|83111.1|83151.5|83101.5|83161.4|83111.4|83150.2|83100.2|55
1620623450000|2021-05-10 05:10:50|83151.2|83101.2|83154.9|83104.9|83169.9|83119.9|83148.2|83098.2|66
1620623460000|2021-05-10 05:11:00|83155|83105|83157.9|83107.9|83157.9|83107.9|83153.5|83103.5|45
1620623470000|2021-05-10 05:11:10|83157.8|83107.8|83153.8|83103.8|83158.4|83108.4|83152.8|83102.8|44
1620623480000|2021-05-10 05:11:20|83153.4|83103.4|83154.7|83104.7|83160.2|83110.2|83153.4|83103.4|49
1620623490000|2021-05-10 05:11:30|83155.2|83105.2|83151.7|83101.7|83159|83109|83151.7|83101.7|43
1620623500000|2021-05-10 05:11:40|83151.1|83101.1|83153.2|83103.2|83157|83107|83151.1|83101.1|28
1620623510000|2021-05-10 05:11:50|83154.2|83104.2|83154.6|83104.6|83157.7|83107.7|83153.1|83103.1|32
1620623520000|2021-05-10 05:12:00|83154.9|83104.9|83153.4|83103.4|83157.6|83107.6|83151.1|83101.1|53
1620623530000|2021-05-10 05:12:10|83153|83103|83150.3|83100.3|83156.3|83106.3|83146.4|83096.4|61
1620623540000|2021-05-10 05:12:20|83150.4|83100.4|83141.8|83091.8|83151.3|83101.3|83141.8|83091.8|45
1620623550000|2021-05-10 05:12:30|83142.4|83092.4|83147|83097|83148.8|83098.8|83141|83091|62
1620623560000|2021-05-10 05:12:40|83146.7|83096.7|83148|83098|83150.2|83100.2|83145|83095|34
1620623570000|2021-05-10 05:12:50|83148.9|83098.9|83147.8|83097.8|83152.7|83102.7|83145.8|83095.8|54
1620623580000|2021-05-10 05:13:00|83147.9|83097.9|83148.8|83098.8|83151.1|83101.1|83145.6|83095.6|44
1620623590000|2021-05-10 05:13:10|83148|83098|83142.5|83092.5|83149.9|83099.9|83141.8|83091.8|32
1620623600000|2021-05-10 05:13:20|83142.7|83092.7|83144.1|83094.1|83148.7|83098.7|83140.3|83090.3|41
1620623610000|2021-05-10 05:13:30|83142.4|83092.4|83143.2|83093.2|83146.1|83096.1|83141.7|83091.7|37
1620623620000|2021-05-10 05:13:40|83143.3|83093.3|83145.1|83095.1|83149.3|83099.3|83143.3|83093.3|49
1620623630000|2021-05-10 05:13:50|83145.6|83095.6|83143.5|83093.5|83148|83098|83143.5|83093.5|41
1620623640000|2021-05-10 05:14:00|83143.1|83093.1|83150.8|83100.8|83150.8|83100.8|83140.4|83090.4|51
1620623650000|2021-05-10 05:14:10|83150.6|83100.6|83149.4|83099.4|83151.4|83101.4|83147.7|83097.7|36
1620623660000|2021-05-10 05:14:20|83149.7|83099.7|83146.8|83096.8|83153.8|83103.8|83145.7|83095.7|59
1620623670000|2021-05-10 05:14:30|83146.2|83096.2|83144|83094|83150.9|83100.9|83141.4|83091.4|42
1620623680000|2021-05-10 05:14:40|83144.4|83094.4|83146.9|83096.9|83147.8|83097.8|83143.8|83093.8|37
1620623690000|2021-05-10 05:14:50|83146.7|83096.7|83142.4|83092.4|83149.2|83099.2|83141.5|83091.5|45
1620623700000|2021-05-10 05:15:00|83141.4|83091.4|83142.8|83092.8|83145.6|83095.6|83139.9|83089.9|40
1620623710000|2021-05-10 05:15:10|83142.5|83092.5|83142.1|83092.1|83147.2|83097.2|83139.8|83089.8|57
1620623720000|2021-05-10 05:15:20|83141.4|83091.4|83143.1|83093.1|83147|83097|83138.9|83088.9|60
1620623730000|2021-05-10 05:15:30|83143|83093|83146|83096|83147.5|83097.5|83142.2|83092.2|45
1620623740000|2021-05-10 05:15:40|83145.8|83095.8|83151.2|83101.2|83166.4|83116.4|83145.3|83095.3|62
1620623750000|2021-05-10 05:15:50|83151.4|83101.4|83145.3|83095.3|83152.6|83102.6|83142.9|83092.9|41
1620623760000|2021-05-10 05:16:00|83145.5|83095.5|83143.3|83093.3|83147|83097|83143.2|83093.2|29
1620623770000|2021-05-10 05:16:10|83145.5|83095.5|83145.2|83095.2|83150.9|83100.9|83143.8|83093.8|58
1620623780000|2021-05-10 05:16:20|83145.3|83095.3|83145.3|83095.3|83147.8|83097.8|83143.7|83093.7|31
1620623790000|2021-05-10 05:16:30|83145.1|83095.1|83144.8|83094.8|83148.2|83098.2|83143.6|83093.6|42
1620623800000|2021-05-10 05:16:40|83147.4|83097.4|83145.6|83095.6|83150.4|83100.4|83142.8|83092.8|59
1620623810000|2021-05-10 05:16:50|83145.4|83095.4|83144.1|83094.1|83153.1|83103.1|83144.1|83094.1|56
1620623820000|2021-05-10 05:17:00|83144.4|83094.4|83144.7|83094.7|83148|83098|83144|83094|23
1620623830000|2021-05-10 05:17:10|83145|83095|83145.5|83095.5|83148.3|83098.3|83144.6|83094.6|33
1620623840000|2021-05-10 05:17:20|83145.4|83095.4|83146.4|83096.4|83147.9|83097.9|83145.4|83095.4|23
1620623850000|2021-05-10 05:17:30|83146|83096|83145.3|83095.3|83151.2|83101.2|83144.3|83094.3|50
1620623860000|2021-05-10 05:17:40|83145|83095|83142.5|83092.5|83147.5|83097.5|83139.5|83089.5|46
1620623870000|2021-05-10 05:17:50|83141.9|83091.9|83143.3|83093.3|83147.3|83097.3|83140.7|83090.7|58
1620623880000|2021-05-10 05:18:00|83142.8|83092.8|83144.6|83094.6|83149.6|83099.6|83141.6|83091.6|53
1620623890000|2021-05-10 05:18:10|83144.8|83094.8|83145.4|83095.4|83148.1|83098.1|83142|83092|58
1620623900000|2021-05-10 05:18:20|83145.6|83095.6|83143.5|83093.5|83146.8|83096.8|83142.4|83092.4|33
1620623910000|2021-05-10 05:18:30|83143.4|83093.4|83145.8|83095.8|83148.9|83098.9|83139.4|83089.4|51
1620623920000|2021-05-10 05:18:40|83145.6|83095.6|83143.1|83093.1|83145.6|83095.6|83141.9|83091.9|30
1620623930000|2021-05-10 05:18:50|83145|83095|83149.5|83099.5|83150.8|83100.8|83144.9|83094.9|48
1620623940000|2021-05-10 05:19:00|83149.1|83099.1|83151.5|83101.5|83154.3|83104.3|83146.1|83096.1|59
1620623950000|2021-05-10 05:19:10|83152.7|83102.7|83154.9|83104.9|83157.3|83107.3|83146.4|83096.4|56
1620623960000|2021-05-10 05:19:20|83155|83105|83148.2|83098.2|83158.2|83108.2|83147.1|83097.1|52
1620623970000|2021-05-10 05:19:30|83148.3|83098.3|83150.4|83100.4|83153.8|83103.8|83147.6|83097.6|35
1620623980000|2021-05-10 05:19:40|83150.3|83100.3|83151|83101|83153|83103|83149.1|83099.1|40
1620623990000|2021-05-10 05:19:50|83151.4|83101.4|83151.2|83101.2|83152.3|83102.3|83149.8|83099.8|30
1620624000000|2021-05-10 05:20:00|83150.9|83100.9|83151.8|83101.8|83157.1|83107.1|83148.2|83098.2|53
1620624010000|2021-05-10 05:20:10|83149.4|83099.4|83152.3|83102.3|83153.8|83103.8|83146.9|83096.9|56
1620624020000|2021-05-10 05:20:20|83152.6|83102.6|83147.7|83097.7|83152.7|83102.7|83147.3|83097.3|55
1620624030000|2021-05-10 05:20:30|83147.6|83097.6|83152.4|83102.4|83163.3|83113.3|83147|83097|58
1620624040000|2021-05-10 05:20:40|83152.5|83102.5|83154.1|83104.1|83158.4|83108.4|83152.5|83102.5|42
1620624050000|2021-05-10 05:20:50|83154.3|83104.3|83155|83105|83161.5|83111.5|83153.1|83103.1|47
1620624060000|2021-05-10 05:21:00|83154.9|83104.9|83155.7|83105.7|83161.7|83111.7|83153.1|83103.1|54
1620624070000|2021-05-10 05:21:10|83155.9|83105.9|83161.4|83111.4|83162.9|83112.9|83155.9|83105.9|43
1620624080000|2021-05-10 05:21:20|83161.2|83111.2|83158.9|83108.9|83162.2|83112.2|83157|83107|49
1620624090000|2021-05-10 05:21:30|83157|83107|83161.6|83111.6|83165|83115|83155.1|83105.1|54
1620624100000|2021-05-10 05:21:40|83161.3|83111.3|83160.5|83110.5|83165.9|83115.9|83159.6|83109.6|42
1620624110000|2021-05-10 05:21:50|83160.8|83110.8|83161|83111|83164.7|83114.7|83160.2|83110.2|39
1620624120000|2021-05-10 05:22:00|83160.9|83110.9|83164.5|83114.5|83165.5|83115.5|83160.3|83110.3|35
1620624130000|2021-05-10 05:22:10|83164.4|83114.4|83163.6|83113.6|83165|83115|83160.2|83110.2|30
1620624140000|2021-05-10 05:22:20|83164.1|83114.1|83168.4|83118.4|83170.9|83120.9|83163.4|83113.4|47
1620624150000|2021-05-10 05:22:30|83168.1|83118.1|83171.8|83121.8|83172.2|83122.2|83166|83116|49
1620624160000|2021-05-10 05:22:40|83172.7|83122.7|83168.4|83118.4|83172.7|83122.7|83163.5|83113.5|56
1620624170000|2021-05-10 05:22:50|83168.7|83118.7|83166.3|83116.3|83172.5|83122.5|83165.1|83115.1|36
1620624180000|2021-05-10 05:23:00|83166.2|83116.2|83167.1|83117.1|83168.9|83118.9|83164.3|83114.3|43
1620624190000|2021-05-10 05:23:10|83167.5|83117.5|83167.8|83117.8|83167.9|83117.9|83162.4|83112.4|39
1620624200000|2021-05-10 05:23:20|83167.7|83117.7|83166.2|83116.2|83169.6|83119.6|83165.6|83115.6|42
1620624210000|2021-05-10 05:23:30|83166.1|83116.1|83166.9|83116.9|83170.1|83120.1|83163.8|83113.8|46
1620624220000|2021-05-10 05:23:40|83168.5|83118.5|83166.7|83116.7|83169.6|83119.6|83164.7|83114.7|40
1620624230000|2021-05-10 05:23:50|83166.6|83116.6|83165.4|83115.4|83169.6|83119.6|83162|83112|42
1620624240000|2021-05-10 05:24:00|83165.2|83115.2|83162|83112|83165.7|83115.7|83161.9|83111.9|34
1620624250000|2021-05-10 05:24:10|83161.4|83111.4|83163|83113|83167.4|83117.4|83161.4|83111.4|33
1620624260000|2021-05-10 05:24:20|83163.4|83113.4|83167.9|83117.9|83168.3|83118.3|83161.5|83111.5|34
1620624270000|2021-05-10 05:24:30|83168|83118|83161.9|83111.9|83168|83118|83161.9|83111.9|36
1620624280000|2021-05-10 05:24:40|83162|83112|83155.3|83105.3|83162.4|83112.4|83154.7|83104.7|50
1620624290000|2021-05-10 05:24:50|83155|83105|83157.4|83107.4|83162.4|83112.4|83155|83105|38
1620624300000|2021-05-10 05:25:00|83157.6|83107.6|83160.4|83110.4|83161.8|83111.8|83157.6|83107.6|45
1620624310000|2021-05-10 05:25:10|83160|83110|83161|83111|83164.3|83114.3|83157.7|83107.7|52
1620624320000|2021-05-10 05:25:20|83161.1|83111.1|83156.1|83106.1|83161.1|83111.1|83156.1|83106.1|37
1620624330000|2021-05-10 05:25:30|83157.2|83107.2|83164.3|83114.3|83182.1|83132.1|83155.8|83105.8|33
1620624340000|2021-05-10 05:25:40|83163.7|83113.7|83164.5|83114.5|83164.9|83114.9|83159.7|83109.7|47
1620624350000|2021-05-10 05:25:50|83164.6|83114.6|83161.5|83111.5|83167.1|83117.1|83160.1|83110.1|45
1620624360000|2021-05-10 05:26:00|83161.6|83111.6|83156.7|83106.7|83165.7|83115.7|83154.2|83104.2|51
1620624370000|2021-05-10 05:26:10|83156.9|83106.9|83155|83105|83159|83109|83155|83105|16
1620624380000|2021-05-10 05:26:20|83155.1|83105.1|83154.8|83104.8|83158.6|83108.6|83153.7|83103.7|49
1620624390000|2021-05-10 05:26:30|83154.6|83104.6|83154.5|83104.5|83158.1|83108.1|83153.3|83103.3|39
1620624400000|2021-05-10 05:26:40|83154.2|83104.2|83151.3|83101.3|83155.2|83105.2|83149.1|83099.1|50
1620624410000|2021-05-10 05:26:50|83152.2|83102.2|83149.3|83099.3|83156.6|83106.6|83149.3|83099.3|42
1620624420000|2021-05-10 05:27:00|83149.7|83099.7|83150.9|83100.9|83153.5|83103.5|83148.5|83098.5|50
1620624430000|2021-05-10 05:27:10|83151|83101|83156|83106|83156.2|83106.2|83150.7|83100.7|34
1620624440000|2021-05-10 05:27:20|83154.1|83104.1|83156.5|83106.5|83158.4|83108.4|83153.9|83103.9|34
1620624450000|2021-05-10 05:27:30|83154.6|83104.6|83156|83106|83157|83107|83153.7|83103.7|26
1620624460000|2021-05-10 05:27:40|83156.1|83106.1|83157.4|83107.4|83165.8|83115.8|83154.3|83104.3|37
1620624470000|2021-05-10 05:27:50|83157.3|83107.3|83151.7|83101.7|83157.3|83107.3|83148.5|83098.5|29
1620624480000|2021-05-10 05:28:00|83151.5|83101.5|83155.5|83105.5|83157.8|83107.8|83150.5|83100.5|41
1620624490000|2021-05-10 05:28:10|83155.2|83105.2|83156.2|83106.2|83156.4|83106.4|83153.1|83103.1|49
1620624500000|2021-05-10 05:28:20|83155.8|83105.8|83157.2|83107.2|83160.5|83110.5|83155.6|83105.6|31
1620624510000|2021-05-10 05:28:30|83157.3|83107.3|83157.3|83107.3|83161.3|83111.3|83157.2|83107.2|34
1620624520000|2021-05-10 05:28:40|83157.4|83107.4|83158.2|83108.2|83158.8|83108.8|83156.9|83106.9|29
1620624530000|2021-05-10 05:28:50|83158|83108|83150.9|83100.9|83158|83108|83150.2|83100.2|46
1620624540000|2021-05-10 05:29:00|83150.7|83100.7|83149.5|83099.5|83153.3|83103.3|83148.4|83098.4|57
1620624550000|2021-05-10 05:29:10|83147.9|83097.9|83152.1|83102.1|83153.7|83103.7|83147.2|83097.2|58
1620624560000|2021-05-10 05:29:20|83151.8|83101.8|83145.8|83095.8|83154.7|83104.7|83145.5|83095.5|47
1620624570000|2021-05-10 05:29:30|83145.6|83095.6|83146.2|83096.2|83149.2|83099.2|83143.5|83093.5|42
1620624580000|2021-05-10 05:29:40|83149.1|83099.1|83148.4|83098.4|83150.6|83100.6|83146.7|83096.7|52
1620624590000|2021-05-10 05:29:50|83148.9|83098.9|83151.3|83101.3|83152|83102|83147|83097|45
1620624600000|2021-05-10 05:30:00|83151.8|83101.8|83151.4|83101.4|83152.7|83102.7|83149.5|83099.5|47
1620624610000|2021-05-10 05:30:10|83149.1|83099.1|83149.7|83099.7|83153.1|83103.1|83146.8|83096.8|64
1620624620000|2021-05-10 05:30:20|83149.5|83099.5|83150.3|83100.3|83151.9|83101.9|83148|83098|44
1620624630000|2021-05-10 05:30:30|83150.1|83100.1|83149.4|83099.4|83152.6|83102.6|83149|83099|41
1620624640000|2021-05-10 05:30:40|83149.3|83099.3|83149.2|83099.2|83154.1|83104.1|83147.2|83097.2|50
1620624650000|2021-05-10 05:30:50|83149.6|83099.6|83150.8|83100.8|83153.1|83103.1|83148.5|83098.5|50
1620624660000|2021-05-10 05:31:00|83151.1|83101.1|83148.3|83098.3|83152.6|83102.6|83148.2|83098.2|39
1620624670000|2021-05-10 05:31:10|83151.4|83101.4|83151.5|83101.5|83153.2|83103.2|83149.5|83099.5|49
1620624680000|2021-05-10 05:31:20|83152|83102|83151.6|83101.6|83153.8|83103.8|83148.3|83098.3|23
1620624690000|2021-05-10 05:31:30|83151.4|83101.4|83152.3|83102.3|83152.6|83102.6|83149|83099|30
1620624700000|2021-05-10 05:31:40|83152.1|83102.1|83152.1|83102.1|83154.5|83104.5|83149.9|83099.9|35
1620624710000|2021-05-10 05:31:50|83151.1|83101.1|83150.6|83100.6|83151.9|83101.9|83148.9|83098.9|10
1620624720000|2021-05-10 05:32:00|83150.7|83100.7|83151.9|83101.9|83154.2|83104.2|83150.1|83100.1|22
1620624730000|2021-05-10 05:32:10|83152.3|83102.3|83152.5|83102.5|83156.1|83106.1|83150.3|83100.3|23
1620624740000|2021-05-10 05:32:20|83153.2|83103.2|83152.8|83102.8|83154.8|83104.8|83150.6|83100.6|35
1620624750000|2021-05-10 05:32:30|83153|83103|83151.4|83101.4|83153.2|83103.2|83148.2|83098.2|35
1620624760000|2021-05-10 05:32:40|83149.7|83099.7|83150.6|83100.6|83152.5|83102.5|83149.5|83099.5|21
1620624770000|2021-05-10 05:32:50|83150.9|83100.9|83143.9|83093.9|83153.4|83103.4|83142.3|83092.3|42
1620624780000|2021-05-10 05:33:00|83144|83094|83147.2|83097.2|83147.7|83097.7|83143.6|83093.6|30
1620624790000|2021-05-10 05:33:10|83147.1|83097.1|83144.2|83094.2|83147.2|83097.2|83143.7|83093.7|29
1620624800000|2021-05-10 05:33:20|83144.4|83094.4|83143.4|83093.4|83145|83095|83142|83092|28
1620624810000|2021-05-10 05:33:30|83143.5|83093.5|83143.9|83093.9|83144.9|83094.9|83142.9|83092.9|23
1620624820000|2021-05-10 05:33:40|83144.4|83094.4|83145.3|83095.3|83146.1|83096.1|83142|83092|24
1620624830000|2021-05-10 05:33:50|83144.6|83094.6|83143.5|83093.5|83145|83095|83142|83092|27
1620624840000|2021-05-10 05:34:00|83143.4|83093.4|83144.1|83094.1|83145.8|83095.8|83142.1|83092.1|31
1620624850000|2021-05-10 05:34:10|83144.3|83094.3|83141.7|83091.7|83144.5|83094.5|83141.7|83091.7|26
1620624860000|2021-05-10 05:34:20|83141.9|83091.9|83138.6|83088.6|83144|83094|83138.1|83088.1|32
1620624870000|2021-05-10 05:34:30|83139.6|83089.6|83139.7|83089.7|83142.2|83092.2|83137.9|83087.9|55
1620624880000|2021-05-10 05:34:40|83138.5|83088.5|83140|83090|83141.2|83091.2|83137|83087|33
1620624890000|2021-05-10 05:34:50|83139.7|83089.7|83137.8|83087.8|83140.1|83090.1|83137.8|83087.8|31
1620624900000|2021-05-10 05:35:00|83137.9|83087.9|83139.4|83089.4|83141.1|83091.1|83135.9|83085.9|49
1620624910000|2021-05-10 05:35:10|83139.6|83089.6|83140.6|83090.6|83143.9|83093.9|83139.2|83089.2|43
1620624920000|2021-05-10 05:35:20|83139.3|83089.3|83139.1|83089.1|83143.2|83093.2|83137.3|83087.3|35
1620624930000|2021-05-10 05:35:30|83138|83088|83139.2|83089.2|83140.3|83090.3|83135.7|83085.7|38
1620624940000|2021-05-10 05:35:40|83140|83090|83138.5|83088.5|83140.6|83090.6|83137.4|83087.4|33
1620624950000|2021-05-10 05:35:50|83138.1|83088.1|83134.4|83084.4|83139.9|83089.9|83134.4|83084.4|40
1620624960000|2021-05-10 05:36:00|83134.8|83084.8|83134.1|83084.1|83134.8|83084.8|83131.4|83081.4|41
1620624970000|2021-05-10 05:36:10|83133.5|83083.5|83141.2|83091.2|83141.6|83091.6|83131.8|83081.8|48
1620624980000|2021-05-10 05:36:20|83141.5|83091.5|83137.8|83087.8|83141.5|83091.5|83137.3|83087.3|49
1620624990000|2021-05-10 05:36:30|83138.1|83088.1|83139.2|83089.2|83139.4|83089.4|83136.8|83086.8|40
1620625000000|2021-05-10 05:36:40|83138.6|83088.6|83142|83092|83144|83094|83138.6|83088.6|45
1620625010000|2021-05-10 05:36:50|83141.8|83091.8|83142|83092|83142.2|83092.2|83140.1|83090.1|29
1620625020000|2021-05-10 05:37:00|83142.3|83092.3|83140.5|83090.5|83142.3|83092.3|83140.5|83090.5|26
1620625030000|2021-05-10 05:37:10|83140.8|83090.8|83145.2|83095.2|83145.8|83095.8|83140.8|83090.8|44
1620625040000|2021-05-10 05:37:20|83144.5|83094.5|83141|83091|83145.3|83095.3|83136.8|83086.8|45
1620625050000|2021-05-10 05:37:30|83141.2|83091.2|83139.9|83089.9|83142|83092|83138.9|83088.9|41
1620625060000|2021-05-10 05:37:40|83139.8|83089.8|83140.6|83090.6|83142.2|83092.2|83137.6|83087.6|47
1620625070000|2021-05-10 05:37:50|83141.2|83091.2|83142.8|83092.8|83142.9|83092.9|83139.2|83089.2|34
1620625080000|2021-05-10 05:38:00|83142.9|83092.9|83141.1|83091.1|83143.5|83093.5|83140.5|83090.5|37
1620625090000|2021-05-10 05:38:10|83141.4|83091.4|83142.5|83092.5|83143.1|83093.1|83140|83090|27
1620625100000|2021-05-10 05:38:20|83142.7|83092.7|83139.5|83089.5|83142.8|83092.8|83137.1|83087.1|49
1620625110000|2021-05-10 05:38:30|83140.4|83090.4|83140.2|83090.2|83143.7|83093.7|83139.8|83089.8|50
1620625120000|2021-05-10 05:38:40|83141.8|83091.8|83142.1|83092.1|83142.2|83092.2|83138.1|83088.1|25
1620625130000|2021-05-10 05:38:50|83141.7|83091.7|83144.2|83094.2|83144.6|83094.6|83141.4|83091.4|21
1620625140000|2021-05-10 05:39:00|83143.7|83093.7|83143.9|83093.9|83144.9|83094.9|83141.8|83091.8|27
1620625150000|2021-05-10 05:39:10|83142.5|83092.5|83141.2|83091.2|83142.7|83092.7|83139.2|83089.2|34
1620625160000|2021-05-10 05:39:20|83141.1|83091.1|83140.4|83090.4|83142|83092|83139.8|83089.8|24
1620625170000|2021-05-10 05:39:30|83139|83089|83140.7|83090.7|83142.3|83092.3|83139|83089|30
1620625180000|2021-05-10 05:39:40|83140.6|83090.6|83141|83091|83142|83092|83137.7|83087.7|35
1620625190000|2021-05-10 05:39:50|83140.5|83090.5|83144.6|83094.6|83147.8|83097.8|83137.1|83087.1|44
1620625200000|2021-05-10 05:40:00|83144.1|83094.1|83146.6|83096.6|83146.7|83096.7|83144.1|83094.1|31
1620625210000|2021-05-10 05:40:10|83146.5|83096.5|83143.5|83093.5|83146.6|83096.6|83143.1|83093.1|32
1620625220000|2021-05-10 05:40:20|83143.6|83093.6|83147.2|83097.2|83149|83099|83143.6|83093.6|24
1620625230000|2021-05-10 05:40:30|83147|83097|83150.4|83100.4|83151.8|83101.8|83146.7|83096.7|43
1620625240000|2021-05-10 05:40:40|83149.1|83099.1|83150.2|83100.2|83150.8|83100.8|83146.8|83096.8|21
1620625250000|2021-05-10 05:40:50|83151.8|83101.8|83149.7|83099.7|83151.8|83101.8|83149.2|83099.2|29
1620625260000|2021-05-10 05:41:00|83149.8|83099.8|83152.3|83102.3|83155.1|83105.1|83148.6|83098.6|34
1620625270000|2021-05-10 05:41:10|83154.1|83104.1|83152.6|83102.6|83155.5|83105.5|83151.8|83101.8|30
1620625280000|2021-05-10 05:41:20|83151.4|83101.4|83152|83102|83153.6|83103.6|83150.5|83100.5|29
1620625290000|2021-05-10 05:41:30|83151.9|83101.9|83154.5|83104.5|83154.9|83104.9|83150.7|83100.7|36
1620625300000|2021-05-10 05:41:40|83154.1|83104.1|83153|83103|83155.8|83105.8|83152.3|83102.3|25
1620625310000|2021-05-10 05:41:50|83153.2|83103.2|83153.1|83103.1|83154.2|83104.2|83151.7|83101.7|29
1620625320000|2021-05-10 05:42:00|83152|83102|83154.5|83104.5|83155.8|83105.8|83151|83101|33
1620625330000|2021-05-10 05:42:10|83154.7|83104.7|83155.8|83105.8|83156.3|83106.3|83153.7|83103.7|32
1620625340000|2021-05-10 05:42:20|83155.4|83105.4|83156.4|83106.4|83156.7|83106.7|83154.6|83104.6|26
1620625350000|2021-05-10 05:42:30|83156.6|83106.6|83156.2|83106.2|83157.2|83107.2|83154.2|83104.2|24
1620625360000|2021-05-10 05:42:40|83157|83107|83157.7|83107.7|83158.2|83108.2|83155.6|83105.6|29
1620625370000|2021-05-10 05:42:50|83158.2|83108.2|83158.7|83108.7|83159.1|83109.1|83155.5|83105.5|42
1620625380000|2021-05-10 05:43:00|83158.9|83108.9|83160.2|83110.2|83160.2|83110.2|83158.4|83108.4|33
1620625390000|2021-05-10 05:43:10|83159.5|83109.5|83157.1|83107.1|83159.5|83109.5|83156.6|83106.6|42
1620625400000|2021-05-10 05:43:20|83157.4|83107.4|83163.2|83113.2|83163.2|83113.2|83156.4|83106.4|37
1620625410000|2021-05-10 05:43:30|83162.7|83112.7|83160.3|83110.3|83162.7|83112.7|83158.2|83108.2|42
1620625420000|2021-05-10 05:43:40|83160.2|83110.2|83160.1|83110.1|83163.5|83113.5|83157.2|83107.2|35
1620625430000|2021-05-10 05:43:50|83159.9|83109.9|83159.6|83109.6|83161.2|83111.2|83158.6|83108.6|26
1620625440000|2021-05-10 05:44:00|83159.8|83109.8|83154.4|83104.4|83162.3|83112.3|83153.8|83103.8|41
1620625450000|2021-05-10 05:44:10|83154.6|83104.6|83154.8|83104.8|83156.6|83106.6|83152.9|83102.9|31
1620625460000|2021-05-10 05:44:20|83154.9|83104.9|83155.8|83105.8|83156.9|83106.9|83154.4|83104.4|26
1620625470000|2021-05-10 05:44:30|83155.4|83105.4|83155.6|83105.6|83157.9|83107.9|83153.9|83103.9|29
1620625480000|2021-05-10 05:44:40|83155.2|83105.2|83153.7|83103.7|83156.1|83106.1|83152.2|83102.2|30
1620625490000|2021-05-10 05:44:50|83154.3|83104.3|83154.2|83104.2|83155.6|83105.6|83152.3|83102.3|20
1620625500000|2021-05-10 05:45:00|83153.8|83103.8|83155.8|83105.8|83156.4|83106.4|83151.5|83101.5|43
1620625510000|2021-05-10 05:45:10|83156|83106|83153.9|83103.9|83156.7|83106.7|83152.8|83102.8|38
1620625520000|2021-05-10 05:45:20|83153.8|83103.8|83156|83106|83156|83106|83153.6|83103.6|21
1620625530000|2021-05-10 05:45:30|83157.1|83107.1|83152.2|83102.2|83157.1|83107.1|83152|83102|32
1620625540000|2021-05-10 05:45:40|83151.9|83101.9|83154.4|83104.4|83155.2|83105.2|83151.9|83101.9|27
1620625550000|2021-05-10 05:45:50|83154.9|83104.9|83154.3|83104.3|83155.1|83105.1|83152.1|83102.1|29
1620625560000|2021-05-10 05:46:00|83154.4|83104.4|83158.9|83108.9|83161.5|83111.5|83154.3|83104.3|46
1620625570000|2021-05-10 05:46:10|83159.7|83109.7|83155.1|83105.1|83159.7|83109.7|83153.6|83103.6|41
1620625580000|2021-05-10 05:46:20|83155|83105|83155.8|83105.8|83158|83108|83154.2|83104.2|25
1620625590000|2021-05-10 05:46:30|83154|83104|83160.5|83110.5|83160.5|83110.5|83153.8|83103.8|31
1620625600000|2021-05-10 05:46:40|83159.2|83109.2|83160|83110|83163|83113|83157.5|83107.5|27
1620625610000|2021-05-10 05:46:50|83159.8|83109.8|83157.5|83107.5|83160.6|83110.6|83155.9|83105.9|24
1620625620000|2021-05-10 05:47:00|83157.8|83107.8|83160|83110|83163.5|83113.5|83157.8|83107.8|27
1620625630000|2021-05-10 05:47:10|83161.9|83111.9|83163.6|83113.6|83165.5|83115.5|83158.8|83108.8|31
1620625640000|2021-05-10 05:47:20|83163.8|83113.8|83162.5|83112.5|83165.9|83115.9|83162.2|83112.2|37
1620625650000|2021-05-10 05:47:30|83162.8|83112.8|83164.3|83114.3|83165.5|83115.5|83162.2|83112.2|26
1620625660000|2021-05-10 05:47:40|83164.6|83114.6|83164.8|83114.8|83165|83115|83161.9|83111.9|23
1620625670000|2021-05-10 05:47:50|83163|83113|83166|83116|83168.9|83118.9|83163|83113|32
1620625680000|2021-05-10 05:48:00|83165.8|83115.8|83166.3|83116.3|83167.5|83117.5|83162.2|83112.2|23
1620625690000|2021-05-10 05:48:10|83164.3|83114.3|83165.3|83115.3|83167.8|83117.8|83164.2|83114.2|43
1620625700000|2021-05-10 05:48:20|83165.4|83115.4|83164.8|83114.8|83166.2|83116.2|83161.9|83111.9|27
1620625710000|2021-05-10 05:48:30|83164.6|83114.6|83165.2|83115.2|83165.2|83115.2|83162.4|83112.4|25
1620625720000|2021-05-10 05:48:40|83165.3|83115.3|83164.6|83114.6|83167.6|83117.6|83163.3|83113.3|34
1620625730000|2021-05-10 05:48:50|83165.6|83115.6|83166.6|83116.6|83167.6|83117.6|83163.5|83113.5|23
1620625740000|2021-05-10 05:49:00|83167|83117|83166.6|83116.6|83167.7|83117.7|83165.1|83115.1|15
1620625750000|2021-05-10 05:49:10|83166.1|83116.1|83163.2|83113.2|83168.7|83118.7|83161.8|83111.8|30
1620625760000|2021-05-10 05:49:20|83163.3|83113.3|83163.3|83113.3|83163.8|83113.8|83161.8|83111.8|22
1620625770000|2021-05-10 05:49:30|83163.4|83113.4|83161.7|83111.7|83166.4|83116.4|83161.5|83111.5|27
1620625780000|2021-05-10 05:49:40|83162.6|83112.6|83158.9|83108.9|83162.9|83112.9|83158.3|83108.3|42
1620625790000|2021-05-10 05:49:50|83158.7|83108.7|83159.8|83109.8|83162.1|83112.1|83157.7|83107.7|27
1620625800000|2021-05-10 05:50:00|83159.9|83109.9|83155.3|83105.3|83160.1|83110.1|83155.3|83105.3|36
1620625810000|2021-05-10 05:50:10|83157.4|83107.4|83154.5|83104.5|83157.6|83107.6|83154.2|83104.2|21
1620625820000|2021-05-10 05:50:20|83154.3|83104.3|83154.1|83104.1|83155.5|83105.5|83152.7|83102.7|24
1620625830000|2021-05-10 05:50:30|83155|83105|83154.7|83104.7|83155|83105|83152.8|83102.8|19
1620625840000|2021-05-10 05:50:40|83153.4|83103.4|83154.8|83104.8|83155.1|83105.1|83152.2|83102.2|27
1620625850000|2021-05-10 05:50:50|83154.9|83104.9|83154.3|83104.3|83155.1|83105.1|83152.3|83102.3|27
1620625860000|2021-05-10 05:51:00|83156.3|83106.3|83163.3|83113.3|83165.8|83115.8|83155.4|83105.4|46
1620625870000|2021-05-10 05:51:10|83163.8|83113.8|83162.5|83112.5|83164.9|83114.9|83161.1|83111.1|43
1620625880000|2021-05-10 05:51:20|83162.4|83112.4|83160.9|83110.9|83163|83113|83158.7|83108.7|39
1620625890000|2021-05-10 05:51:30|83161|83111|83164.2|83114.2|83164.5|83114.5|83159.1|83109.1|31
1620625900000|2021-05-10 05:51:40|83162.7|83112.7|83163.7|83113.7|83166.1|83116.1|83160.3|83110.3|39
1620625910000|2021-05-10 05:51:50|83163.1|83113.1|83163.6|83113.6|83165.6|83115.6|83161.3|83111.3|22
1620625920000|2021-05-10 05:52:00|83164.2|83114.2|83162.4|83112.4|83164.7|83114.7|83161.6|83111.6|30
1620625930000|2021-05-10 05:52:10|83163.3|83113.3|83164.2|83114.2|83164.2|83114.2|83160.2|83110.2|26
1620625940000|2021-05-10 05:52:20|83164.5|83114.5|83162.7|83112.7|83164.8|83114.8|83161.2|83111.2|29
1620625950000|2021-05-10 05:52:30|83162.3|83112.3|83162.9|83112.9|83163.6|83113.6|83161.6|83111.6|21
1620625960000|2021-05-10 05:52:40|83160|83110|83164|83114|83164.4|83114.4|83160|83110|23
1620625970000|2021-05-10 05:52:50|83164.2|83114.2|83161.5|83111.5|83164.2|83114.2|83161|83111|25
1620625980000|2021-05-10 05:53:00|83161.9|83111.9|83163.5|83113.5|83164.4|83114.4|83160.4|83110.4|34
1620625990000|2021-05-10 05:53:10|83162.3|83112.3|83161.8|83111.8|83164.8|83114.8|83161.4|83111.4|36
1620626000000|2021-05-10 05:53:20|83162|83112|83162.5|83112.5|83166.2|83116.2|83160.5|83110.5|32
1620626010000|2021-05-10 05:53:30|83162.3|83112.3|83166.1|83116.1|83167.7|83117.7|83161.1|83111.1|18
1620626020000|2021-05-10 05:53:40|83165.2|83115.2|83170|83120|83170.6|83120.6|83165.2|83115.2|32
1620626030000|2021-05-10 05:53:50|83169.6|83119.6|83169.9|83119.9|83170|83120|83167.8|83117.8|21
1620626040000|2021-05-10 05:54:00|83168.7|83118.7|83169.9|83119.9|83169.9|83119.9|83167.2|83117.2|15
1620626050000|2021-05-10 05:54:10|83168.9|83118.9|83162.3|83112.3|83170.9|83120.9|83162.3|83112.3|38
1620626060000|2021-05-10 05:54:20|83163.4|83113.4|83165|83115|83165.9|83115.9|83163.3|83113.3|26
1620626070000|2021-05-10 05:54:30|83165.3|83115.3|83164.7|83114.7|83165.3|83115.3|83163.2|83113.2|22
1620626080000|2021-05-10 05:54:40|83164.6|83114.6|83167.8|83117.8|83167.8|83117.8|83163.2|83113.2|24
1620626090000|2021-05-10 05:54:50|83167.6|83117.6|83169.3|83119.3|83170.2|83120.2|83167.6|83117.6|22
1620626100000|2021-05-10 05:55:00|83169.1|83119.1|83168.2|83118.2|83169.5|83119.5|83166.2|83116.2|24
1620626110000|2021-05-10 05:55:10|83168.1|83118.1|83170|83120|83170.7|83120.7|83167.3|83117.3|36
1620626120000|2021-05-10 05:55:20|83169.8|83119.8|83177|83127|83180.5|83130.5|83168.2|83118.2|33
1620626130000|2021-05-10 05:55:30|83176.7|83126.7|83185.9|83135.9|83194.5|83144.5|83176.4|83126.4|63
1620626140000|2021-05-10 05:55:40|83185.4|83135.4|83180|83130|83186.2|83136.2|83180|83130|64
1620626150000|2021-05-10 05:55:50|83179.8|83129.8|83185.2|83135.2|83186.9|83136.9|83178.4|83128.4|50
1620626160000|2021-05-10 05:56:00|83185.5|83135.5|83179.1|83129.1|83187.9|83137.9|83179.1|83129.1|63
1620626170000|2021-05-10 05:56:10|83179|83129|83180.5|83130.5|83184|83134|83178.9|83128.9|51
1620626180000|2021-05-10 05:56:20|83180.4|83130.4|83187.1|83137.1|83191.1|83141.1|83177.3|83127.3|61
1620626190000|2021-05-10 05:56:30|83185.3|83135.3|83186|83136|83192|83142|83181.6|83131.6|51
1620626200000|2021-05-10 05:56:40|83189.1|83139.1|83189.9|83139.9|83197.7|83147.7|83184.5|83134.5|67
1620626210000|2021-05-10 05:56:50|83189.7|83139.7|83191.7|83141.7|83200.2|83150.2|83189.4|83139.4|70
1620626220000|2021-05-10 05:57:00|83194.4|83144.4|83199|83149|83199|83149|83184.7|83134.7|74
1620626230000|2021-05-10 05:57:10|83197|83147|83189.7|83139.7|83197.3|83147.3|83188.3|83138.3|60
1620626240000|2021-05-10 05:57:20|83190.7|83140.7|83191.6|83141.6|83196.4|83146.4|83188.6|83138.6|60
1620626250000|2021-05-10 05:57:30|83192.5|83142.5|83193.4|83143.4|83197.8|83147.8|83191.2|83141.2|63
1620626260000|2021-05-10 05:57:40|83193.5|83143.5|83199.3|83149.3|83200.6|83150.6|83193.5|83143.5|59
1620626270000|2021-05-10 05:57:50|83198.9|83148.9|83197.5|83147.5|83204.1|83154.1|83196.7|83146.7|61
1620626280000|2021-05-10 05:58:00|83197.4|83147.4|83199.8|83149.8|83202.6|83152.6|83195.4|83145.4|69
1620626290000|2021-05-10 05:58:10|83199.6|83149.6|83205.2|83155.2|83205.6|83155.6|83199.3|83149.3|64
1620626300000|2021-05-10 05:58:20|83205.3|83155.3|83206.3|83156.3|83209.5|83159.5|83204|83154|52
1620626310000|2021-05-10 05:58:30|83206.5|83156.5|83196.7|83146.7|83211.6|83161.6|83196.7|83146.7|61
1620626320000|2021-05-10 05:58:40|83196.4|83146.4|83198.1|83148.1|83200.2|83150.2|83195.4|83145.4|28
1620626330000|2021-05-10 05:58:50|83199.2|83149.2|83200.1|83150.1|83203.7|83153.7|83197.4|83147.4|50
1620626340000|2021-05-10 05:59:00|83200.3|83150.3|83201.1|83151.1|83209.3|83159.3|83199|83149|71
1620626350000|2021-05-10 05:59:10|83200.7|83150.7|83240.9|83162.6|83255.1|83177.9|83194.1|83138.7|63
1620626360000|2021-05-10 05:59:20|83248|83164.2|83256.1|83177.3|83256.1|83189.1|83217.8|83159.3|64
1620626370000|2021-05-10 05:59:30|83257.3|83177|83264.2|83175|83275.2|83192.9|83212.8|83149.4|76
1620626380000|2021-05-10 05:59:40|83263.2|83175.5|83208.3|83158.3|83266.5|83175.5|83194.9|83136.8|76
1620626390000|2021-05-10 05:59:50|83225.8|83147.2|83229.8|83144.4|83265.9|83177.9|83225.7|83140.7|69
1620626400000|2021-05-10 06:00:00|83219.2|83138.3|83199.7|83149.7|83266|83173.8|83187|83125.3|73
1620626410000|2021-05-10 06:00:10|83199.3|83149.3|83198|83148|83241.1|83177.6|83182.8|83132.8|70
1620626420000|2021-05-10 06:00:20|83198.3|83148.3|83200.1|83150.1|83204.1|83154.1|83194.6|83144.6|56
1620626430000|2021-05-10 06:00:30|83198.5|83148.5|83197.5|83147.5|83199.8|83149.8|83197.5|83147.5|32
1620626440000|2021-05-10 06:00:40|83197.6|83147.6|83209.2|83159.2|83209.6|83159.6|83197.6|83147.6|36
1620626450000|2021-05-10 06:00:50|83208.8|83158.8|83203.3|83153.3|83208.8|83158.8|83201|83151|65
1620626460000|2021-05-10 06:01:00|83203.8|83153.8|83206.2|83156.2|83207.7|83157.7|83203.4|83153.4|54
1620626470000|2021-05-10 06:01:10|83205.9|83155.9|83210.8|83160.8|83210.8|83160.8|83203.5|83153.5|61
1620626480000|2021-05-10 06:01:20|83211.1|83161.1|83207.1|83157.1|83211.6|83161.6|83204.2|83154.2|48
1620626490000|2021-05-10 06:01:30|83207.2|83157.2|83202.4|83152.4|83207.9|83157.9|83202.4|83152.4|39
1620626500000|2021-05-10 06:01:40|83202.8|83152.8|83204.3|83154.3|83208|83158|83201.7|83151.7|41
1620626510000|2021-05-10 06:01:50|83204.1|83154.1|83198.9|83148.9|83204.2|83154.2|83197.4|83147.4|43
1620626520000|2021-05-10 06:02:00|83199.2|83149.2|83199.5|83149.5|83201.2|83151.2|83197.4|83147.4|50
1620626530000|2021-05-10 06:02:10|83199.9|83149.9|83199.2|83149.2|83200.2|83150.2|83196.9|83146.9|32
1620626540000|2021-05-10 06:02:20|83198.4|83148.4|83181.1|83131.1|83198.4|83150.1|83175.1|83131.1|59
1620626550000|2021-05-10 06:02:30|83182.9|83132.9|83172.8|83122.8|83183.5|83133.5|83170.2|83120.2|54
1620626560000|2021-05-10 06:02:40|83173.1|83123.1|83178.7|83128.7|83179|83129|83168.1|83118.1|51
1620626570000|2021-05-10 06:02:50|83178.3|83128.3|83167.4|83117.4|83178.3|83131.2|83156.2|83115.5|51
1620626580000|2021-05-10 06:03:00|83167.2|83117.2|83173|83123|83175.2|83125.2|83167.2|83117.2|46
1620626590000|2021-05-10 06:03:10|83172.6|83122.6|83172.6|83122.6|83175.1|83125.1|83171.3|83121.3|44
1620626600000|2021-05-10 06:03:20|83172.7|83122.7|83175|83125|83176.6|83126.6|83172.7|83122.7|41
1620626610000|2021-05-10 06:03:30|83175.4|83125.4|83167|83117|83180.5|83130.5|83167|83117|54
1620626620000|2021-05-10 06:03:40|83167.8|83117.8|83170|83120|83171.9|83121.9|83166|83116|53
1620626630000|2021-05-10 06:03:50|83171|83121|83175.8|83125.8|83179.1|83139.4|83164.4|83118.6|57
1620626640000|2021-05-10 06:04:00|83176|83126|83176.1|83126.1|83179|83138.5|83163.5|83118.8|64
1620626650000|2021-05-10 06:04:10|83173.2|83123.2|83166.5|83116.5|83177.9|83132.5|83157.5|83116.5|55
1620626660000|2021-05-10 06:04:20|83166.3|83116.3|83168.1|83118.1|83170|83129.9|83154.6|83116.3|36
1620626670000|2021-05-10 06:04:30|83167.8|83117.8|83169.4|83119.4|83170.9|83120.9|83166.9|83116.9|39
1620626680000|2021-05-10 06:04:40|83169.6|83119.6|83173.4|83123.4|83173.4|83131|83156|83116.5|35
1620626690000|2021-05-10 06:04:50|83173.9|83123.9|83169|83119|83174.3|83124.3|83168.6|83118.6|31
1620626700000|2021-05-10 06:05:00|83169.2|83119.2|83174.3|83124.3|83175.1|83125.1|83169.1|83119.1|33
1620626710000|2021-05-10 06:05:10|83172.7|83122.7|83171.9|83121.9|83178.1|83128.1|83169.3|83119.3|51
1620626720000|2021-05-10 06:05:20|83173|83123|83163.1|83113.1|83175.6|83125.6|83148.7|83111.9|54
1620626730000|2021-05-10 06:05:30|83163.7|83113.7|83161.5|83111.5|83165.3|83115.3|83159.1|83109.1|42
1620626740000|2021-05-10 06:05:40|83161.3|83111.3|83167.5|83117.5|83169.5|83126.7|83151.2|83108.9|46
1620626750000|2021-05-10 06:05:50|83166.8|83116.8|83165.9|83115.9|83169.8|83119.8|83159.5|83109.5|50
1620626760000|2021-05-10 06:06:00|83164.9|83114.9|83168|83118|83168.4|83127.3|83146.9|83110.9|43
1620626770000|2021-05-10 06:06:10|83169|83119|83175.3|83125.3|83182.3|83141.3|83162.3|83118.9|49
1620626780000|2021-05-10 06:06:20|83176.4|83126.4|83183.1|83133.1|83185.4|83135.4|83176.4|83126.4|44
1620626790000|2021-05-10 06:06:30|83181.5|83131.5|83185.5|83135.5|83185.8|83135.8|83179.9|83129.9|45
1620626800000|2021-05-10 06:06:40|83185.6|83135.6|83183.5|83133.5|83185.9|83135.9|83181.2|83131.2|25
1620626810000|2021-05-10 06:06:50|83183.9|83133.9|83172.7|83147.7|83186.9|83147.7|83172.2|83133|27
1620626820000|2021-05-10 06:07:00|83185|83135|83183.7|83133.7|83185.8|83135.8|83183|83133|24
1620626830000|2021-05-10 06:07:10|83183.9|83133.9|83179.7|83129.7|83183.9|83133.9|83179.7|83129.7|26
1620626840000|2021-05-10 06:07:20|83179.5|83129.5|83173.5|83123.5|83180.4|83137.9|83162.5|83122.3|50
1620626850000|2021-05-10 06:07:30|83173.6|83123.6|83174.6|83124.6|83175.1|83125.1|83166.4|83116.4|49
1620626860000|2021-05-10 06:07:40|83174.8|83124.8|83167.9|83117.9|83174.8|83124.8|83163.6|83113.6|51
1620626870000|2021-05-10 06:07:50|83167.8|83117.8|83173.9|83123.9|83174.5|83124.5|83167.3|83117.3|31
1620626880000|2021-05-10 06:08:00|83174.5|83124.5|83170|83120|83174.6|83124.6|83168.2|83118.2|35
1620626890000|2021-05-10 06:08:10|83168.9|83118.9|83175|83125|83178.6|83128.6|83167.5|83117.5|47
1620626900000|2021-05-10 06:08:20|83175.2|83125.2|83177.6|83127.6|83177.7|83127.7|83175.1|83125.1|32
1620626910000|2021-05-10 06:08:30|83177.5|83127.5|83181.8|83131.8|83183.9|83145.1|83170.1|83126.1|35
1620626920000|2021-05-10 06:08:40|83184.3|83134.3|83181.3|83131.3|83184.3|83134.3|83180.5|83130.5|28
1620626930000|2021-05-10 06:08:50|83181.2|83131.2|83180.6|83130.6|83181.2|83131.2|83180.5|83130.5|20
1620626940000|2021-05-10 06:09:00|83180.5|83130.5|83180.8|83130.8|83181.8|83131.8|83178.6|83128.6|27
1620626950000|2021-05-10 06:09:10|83180.3|83130.3|83181.4|83131.4|83185.4|83135.4|83179.9|83129.9|33
1620626960000|2021-05-10 06:09:20|83181.6|83131.6|83188.4|83138.4|83188.9|83147.2|83172.2|83127.6|37
1620626970000|2021-05-10 06:09:30|83188|83138|83191.9|83141.9|83193.7|83156.1|83181|83137.6|45
1620626980000|2021-05-10 06:09:40|83192.5|83142.5|83194.1|83144.1|83201.1|83161.6|83186.6|83139.5|50
1620626990000|2021-05-10 06:09:50|83194|83144|83199.5|83149.5|83200.8|83150.8|83194|83144|39
1620627000000|2021-05-10 06:10:00|83200.1|83150.1|83191.4|83141.4|83200.1|83150.1|83186.8|83136.8|55
1620627010000|2021-05-10 06:10:10|83192.5|83142.5|83184.9|83134.9|83192.5|83142.5|83184.8|83134.8|38
1620627020000|2021-05-10 06:10:20|83184.8|83134.8|83185|83135|83185.8|83135.8|83184.3|83134.3|34
1620627030000|2021-05-10 06:10:30|83186.8|83136.8|83188.4|83138.4|83194.2|83144.2|83186.8|83136.8|48
1620627040000|2021-05-10 06:10:40|83188.6|83138.6|83189.5|83139.5|83189.5|83139.5|83188.5|83138.5|21
1620627050000|2021-05-10 06:10:50|83189.4|83139.4|83185.6|83135.6|83189.4|83139.4|83184.5|83134.5|38
1620627060000|2021-05-10 06:11:00|83185.9|83135.9|83182|83132|83188.8|83138.8|83181.6|83131.6|49
1620627070000|2021-05-10 06:11:10|83182.1|83132.1|83182.4|83132.4|83183.8|83133.8|83179.4|83129.4|36
1620627080000|2021-05-10 06:11:20|83182.5|83132.5|83184.7|83134.7|83186.4|83136.4|83182.1|83132.1|25
1620627090000|2021-05-10 06:11:30|83185.1|83135.1|83195.1|83145.1|83195.2|83159.4|83171.1|83132.6|50
1620627100000|2021-05-10 06:11:40|83194.5|83144.5|83195.3|83145.3|83195.7|83145.7|83188|83138|58
1620627110000|2021-05-10 06:11:50|83195.4|83145.4|83194.1|83144.1|83195.9|83145.9|83194.1|83144.1|22
1620627120000|2021-05-10 06:12:00|83194.3|83144.3|83187.6|83137.6|83197.2|83154.5|83177.8|83137.6|42
1620627130000|2021-05-10 06:12:10|83189.7|83139.7|83193.3|83143.3|83193.7|83143.7|83188|83138|29
1620627140000|2021-05-10 06:12:20|83193.8|83143.8|83181.5|83131.5|83193.8|83143.8|83181.5|83131.5|46
1620627150000|2021-05-10 06:12:30|83172.2|83147.2|83184.2|83134.2|83184.9|83147.3|83171.8|83132.1|29
1620627160000|2021-05-10 06:12:40|83184.4|83134.4|83196|83146|83196.4|83146.4|83182.7|83132.7|46
1620627170000|2021-05-10 06:12:50|83196.3|83146.3|83192.8|83142.8|83197.3|83147.3|83192.8|83142.8|42
1620627180000|2021-05-10 06:13:00|83192.6|83142.6|83194.5|83144.5|83195.4|83145.4|83192.3|83142.3|18
1620627190000|2021-05-10 06:13:10|83194.7|83144.7|83196.2|83146.2|83197.3|83159.3|83183.1|83140.8|41
1620627200000|2021-05-10 06:13:20|83196.3|83146.3|83197.3|83147.3|83198.8|83148.8|83195.3|83145.3|39
1620627210000|2021-05-10 06:13:30|83196.8|83146.8|83195|83145|83197.3|83147.3|83193|83143|26
1620627220000|2021-05-10 06:13:40|83195.3|83145.3|83194|83144|83195.3|83145.3|83193.4|83143.4|20
1620627230000|2021-05-10 06:13:50|83193.8|83143.8|83194.2|83144.2|83196.1|83146.1|83193.3|83143.3|20
1620627240000|2021-05-10 06:14:00|83194.6|83144.6|83195.4|83145.4|83196.9|83146.9|83194.6|83144.6|31
1620627250000|2021-05-10 06:14:10|83194.9|83144.9|83191.4|83141.4|83195.4|83145.4|83190.1|83140.1|30
1620627260000|2021-05-10 06:14:20|83191.5|83141.5|83189.9|83139.9|83192|83142|83188.7|83138.7|34
1620627270000|2021-05-10 06:14:30|83190.1|83140.1|83190.8|83140.8|83192.1|83142.1|83186.9|83136.9|45
1620627280000|2021-05-10 06:14:40|83189.6|83139.6|83187.9|83137.9|83189.6|83139.6|83186.5|83136.5|32
1620627290000|2021-05-10 06:14:50|83186.9|83136.9|83185.7|83135.7|83186.9|83149.9|83173.3|83132.6|49
1620627300000|2021-05-10 06:15:00|83186.6|83136.6|83181.2|83131.2|83186.9|83136.9|83178.9|83128.9|59
1620627310000|2021-05-10 06:15:10|83180.6|83130.6|83181.4|83131.4|83181.6|83131.6|83178.8|83128.8|37
1620627320000|2021-05-10 06:15:20|83181|83131|83167.4|83117.4|83181|83135.2|83160.2|83116.5|35
1620627330000|2021-05-10 06:15:30|83168|83118|83174.3|83124.3|83174.7|83124.7|83167.5|83117.5|30
1620627340000|2021-05-10 06:15:40|83174.9|83124.9|83174.9|83124.9|83175.2|83125.2|83172.9|83122.9|26
1620627350000|2021-05-10 06:15:50|83175.1|83125.1|83176.5|83126.5|83177.4|83127.4|83175|83125|22
1620627360000|2021-05-10 06:16:00|83175.8|83125.8|83170.2|83120.2|83177.5|83138.2|83155.7|83116.4|49
1620627370000|2021-05-10 06:16:10|83169|83119|83170.7|83120.7|83171.4|83121.4|83168.5|83118.5|25
1620627380000|2021-05-10 06:16:20|83170.1|83120.1|83155|83130|83172.4|83131.6|83154|83118.4|46
1620627390000|2021-05-10 06:16:30|83155.1|83130.1|83149.8|83124.8|83156.3|83131.3|83149.8|83124.8|33
1620627400000|2021-05-10 06:16:40|83150|83125|83150.5|83125.5|83152.6|83127.6|83149.7|83124.7|41
1620627410000|2021-05-10 06:16:50|83150.6|83125.6|83151.3|83126.3|83151.3|83126.3|83148.4|83123.4|37
1620627420000|2021-05-10 06:17:00|83151.5|83126.5|83154.2|83129.2|83165.4|83131|83150|83115.4|31
1620627430000|2021-05-10 06:17:10|83153.9|83128.9|83157.5|83132.5|83173.2|83135.4|83151.3|83123.2|35
1620627440000|2021-05-10 06:17:20|83156.6|83131.6|83156.1|83131.1|83167.9|83132.1|83153|83115.4|47
1620627450000|2021-05-10 06:17:30|83153.9|83128.9|83150.2|83125.2|83162.5|83129.5|83149.6|83111.8|41
1620627460000|2021-05-10 06:17:40|83149.9|83124.9|83151.5|83126.5|83151.7|83126.7|83149.5|83124.5|25
1620627470000|2021-05-10 06:17:50|83151.7|83126.7|83152.5|83127.5|83153.2|83128.2|83151.5|83126.5|15
1620627480000|2021-05-10 06:18:00|83151.9|83126.9|83158.5|83108.5|83159.4|83126.9|83145.1|83108.1|34
1620627490000|2021-05-10 06:18:10|83158.1|83108.1|83150.5|83125.5|83162.1|83126.1|83146.3|83108|25
1620627500000|2021-05-10 06:18:20|83150.4|83125.4|83147.9|83122.9|83150.7|83125.7|83144.4|83119.4|41
1620627510000|2021-05-10 06:18:30|83148.1|83123.1|83148.4|83123.4|83163.3|83124.8|83147.6|83110.4|25
1620627520000|2021-05-10 06:18:40|83162.1|83112.1|83157|83132|83165.2|83133.2|83154.5|83112.1|38
1620627530000|2021-05-10 06:18:50|83168|83118|83149.2|83124.2|83168.4|83126.5|83148.4|83111|34
1620627540000|2021-05-10 06:19:00|83148.8|83123.8|83153.5|83128.5|83153.7|83128.7|83148.8|83123.8|22
1620627550000|2021-05-10 06:19:10|83153.7|83128.7|83154.9|83129.9|83168.8|83131.8|83152.8|83116.9|26
1620627560000|2021-05-10 06:19:20|83155.4|83130.4|83163|83113|83168.3|83132.2|83152.1|83113|30
1620627570000|2021-05-10 06:19:30|83152.8|83127.8|83148.5|83123.5|83165|83128.3|83148.5|83113.7|17
1620627580000|2021-05-10 06:19:40|83148.1|83123.1|83148.4|83123.4|83149.3|83124.3|83147.3|83122.3|21
1620627590000|2021-05-10 06:19:50|83148.7|83123.7|83151.6|83126.6|83163.5|83126.6|83148.7|83111.8|33
1620627600000|2021-05-10 06:20:00|83151.3|83126.3|83155.7|83130.7|83167.9|83132.7|83150.1|83112.5|43
1620627610000|2021-05-10 06:20:10|83155.1|83130.1|83154.7|83129.7|83156.2|83131.2|83154.7|83129.7|32
1620627620000|2021-05-10 06:20:20|83155.1|83130.1|83152|83127|83164.6|83130.1|83150.8|83114.2|19
1620627630000|2021-05-10 06:20:30|83163.2|83113.2|83151.5|83126.5|83165.2|83127.6|83151.3|83113.2|19
1620627640000|2021-05-10 06:20:40|83151.7|83126.7|83167.7|83117.7|83167.7|83132.9|83151.6|83116.5|32
1620627650000|2021-05-10 06:20:50|83168.3|83118.3|83155.3|83130.3|83168.4|83131.4|83155.3|83118.2|22
1620627660000|2021-05-10 06:21:00|83155.2|83130.2|83167.9|83117.9|83168|83130.9|83154.7|83117.4|16
1620627670000|2021-05-10 06:21:10|83167.7|83117.7|83154.4|83129.4|83167.7|83134.6|83154.3|83117.6|38
1620627680000|2021-05-10 06:21:20|83154.6|83129.6|83155.4|83130.4|83156.1|83131.1|83151.6|83126.6|37
1620627690000|2021-05-10 06:21:30|83155.2|83130.2|83152.9|83127.9|83164.3|83130.7|83151.4|83113.4|34
1620627700000|2021-05-10 06:21:40|83151.6|83126.6|83159.3|83134.3|83160.5|83135.5|83151.2|83126.2|41
1620627710000|2021-05-10 06:21:50|83172.2|83122.2|83156.8|83131.8|83172.2|83134|83156|83120.1|34
1620627720000|2021-05-10 06:22:00|83157.5|83132.5|83152.4|83127.4|83157.6|83132.6|83152.4|83127.4|46
1620627730000|2021-05-10 06:22:10|83152.5|83127.5|83152.4|83127.4|83154.9|83129.9|83151.9|83126.9|32
1620627740000|2021-05-10 06:22:20|83152.5|83127.5|83156.1|83131.1|83156.5|83131.5|83151.8|83126.8|36
1620627750000|2021-05-10 06:22:30|83156.2|83131.2|83154.2|83129.2|83170.2|83133.8|83153.7|83115.8|33
1620627760000|2021-05-10 06:22:40|83155.4|83130.4|83157.7|83132.7|83159|83134|83154.2|83129.2|33
1620627770000|2021-05-10 06:22:50|83157.1|83132.1|83154.1|83129.1|83158.4|83133.4|83152.7|83127.7|33
1620627780000|2021-05-10 06:23:00|83153.3|83128.3|83147.6|83122.6|83163.5|83129.7|83147.6|83113.5|30
1620627790000|2021-05-10 06:23:10|83160.5|83110.5|83145.4|83120.4|83160.5|83123.8|83144.2|83109.3|37
1620627800000|2021-05-10 06:23:20|83145.7|83120.7|83147.2|83122.2|83147.5|83122.5|83144.7|83119.7|34
1620627810000|2021-05-10 06:23:30|83146.9|83121.9|83154.1|83129.1|83164|83130.7|83146.7|83113.8|51
1620627820000|2021-05-10 06:23:40|83153.7|83128.7|83155.4|83130.4|83156.1|83131.1|83153.4|83128.4|29
1620627830000|2021-05-10 06:23:50|83156.4|83131.4|83156.8|83131.8|83169.7|83131.8|83155.1|83117.5|23
1620627840000|2021-05-10 06:24:00|83156.5|83131.5|83156.6|83131.6|83157.9|83132.9|83156.1|83131.1|20
1620627850000|2021-05-10 06:24:10|83156.9|83131.9|83160.7|83135.7|83170.6|83135.7|83156.7|83120.6|30
1620627860000|2021-05-10 06:24:20|83160.6|83135.6|83159.7|83134.7|83161|83136|83157.7|83132.7|28
1620627870000|2021-05-10 06:24:30|83158.4|83133.4|83156.9|83131.9|83159.1|83134.1|83156.9|83131.9|23
1620627880000|2021-05-10 06:24:40|83157.1|83132.1|83164.7|83114.7|83165.8|83133.1|83152.2|83114.7|33
1620627890000|2021-05-10 06:24:50|83165.4|83115.4|83147.5|83122.5|83166.1|83127|83145.8|83115.4|41
1620627900000|2021-05-10 06:25:00|83147.7|83122.7|83149.8|83124.8|83151.3|83126.3|83146.7|83121.7|32
1620627910000|2021-05-10 06:25:10|83149.4|83124.4|83150.1|83125.1|83151.9|83126.9|83147.8|83122.8|39
1620627920000|2021-05-10 06:25:20|83150.4|83125.4|83151.8|83126.8|83156.2|83131.2|83149.2|83124.2|37
1620627930000|2021-05-10 06:25:30|83152.2|83127.2|83147.7|83122.7|83152.3|83127.3|83146.4|83121.4|34
1620627940000|2021-05-10 06:25:40|83146.6|83121.6|83155.6|83130.6|83155.9|83130.9|83145.8|83120.8|33
1620627950000|2021-05-10 06:25:50|83155|83130|83150.6|83125.6|83157|83132|83150.6|83125.6|38
1620627960000|2021-05-10 06:26:00|83149.4|83124.4|83147.6|83122.6|83152.4|83127.4|83147.4|83122.4|42
1620627970000|2021-05-10 06:26:10|83146.8|83121.8|83145.3|83120.3|83148|83123|83142.5|83117.5|50
1620627980000|2021-05-10 06:26:20|83145.5|83120.5|83156.3|83131.3|83156.5|83131.5|83145.1|83120.1|42
1620627990000|2021-05-10 06:26:30|83155.6|83130.6|83154.7|83129.7|83156.1|83131.1|83154.3|83129.3|35
1620628000000|2021-05-10 06:26:40|83155.3|83130.3|83151.3|83126.3|83156.5|83131.5|83149.7|83124.7|48
1620628010000|2021-05-10 06:26:50|83151.4|83126.4|83147|83122|83152.9|83127.9|83146.6|83121.6|48
1620628020000|2021-05-10 06:27:00|83147.1|83122.1|83141.5|83116.5|83148.1|83123.1|83141|83116|46
1620628030000|2021-05-10 06:27:10|83142.3|83117.3|83140.1|83115.1|83142.3|83117.3|83138.5|83113.5|40
1620628040000|2021-05-10 06:27:20|83140.4|83115.4|83145.1|83120.1|83146.6|83121.6|83137.1|83112.1|49
1620628050000|2021-05-10 06:27:30|83145.5|83120.5|83133.9|83108.9|83146|83121|83133.3|83108.3|52
1620628060000|2021-05-10 06:27:40|83134.1|83109.1|83139.9|83114.9|83139.9|83114.9|83132.6|83107.6|36
1620628070000|2021-05-10 06:27:50|83140.1|83115.1|83140.1|83115.1|83143.5|83118.5|83138.7|83113.7|50
1620628080000|2021-05-10 06:28:00|83141|83116|83137.9|83112.9|83142.2|83117.2|83136.5|83111.5|45
1620628090000|2021-05-10 06:28:10|83137.4|83112.4|83142.1|83117.1|83143.3|83118.3|83136.9|83111.9|34
1620628100000|2021-05-10 06:28:20|83143|83118|83140.8|83115.8|83143.6|83118.6|83140|83115|44
1620628110000|2021-05-10 06:28:30|83141.4|83116.4|83140.6|83115.6|83143.9|83118.9|83139.6|83114.6|30
1620628120000|2021-05-10 06:28:40|83140.4|83115.4|83141.8|83116.8|83143.5|83118.5|83138.8|83113.8|42
1620628130000|2021-05-10 06:28:50|83141.6|83116.6|83158|83108|83158|83118.5|83140.7|83108|29
1620628140000|2021-05-10 06:29:00|83143.1|83118.1|83148.2|83123.2|83161|83124.5|83142.5|83108.1|56
1620628150000|2021-05-10 06:29:10|83148.8|83123.8|83145.3|83120.3|83148.8|83123.8|83145.3|83120.3|42
1620628160000|2021-05-10 06:29:20|83145.5|83120.5|83143.7|83118.7|83146.9|83121.9|83143.2|83118.2|41
1620628170000|2021-05-10 06:29:30|83144.6|83119.6|83129.8|83104.8|83145.1|83120.1|83129|83104|47
1620628180000|2021-05-10 06:29:40|83130.1|83105.1|83121.3|83096.3|83142.4|83107.1|83121.3|83091.7|49
1620628190000|2021-05-10 06:29:50|83119.1|83094.1|83120.9|83095.9|83121.5|83096.5|83118.8|83093.8|35
1620628200000|2021-05-10 06:30:00|83122.7|83097.7|83122.5|83097.5|83137|83100.4|83121|83085.8|42
1620628210000|2021-05-10 06:30:10|83122.8|83097.8|83123|83098|83124.3|83099.3|83118.9|83093.9|42
1620628220000|2021-05-10 06:30:20|83122.9|83097.9|83130|83105|83132.5|83107.5|83122.3|83097.3|37
1620628230000|2021-05-10 06:30:30|83130.6|83105.6|83127.5|83102.5|83131.7|83106.7|83125.5|83100.5|44
1620628240000|2021-05-10 06:30:40|83126.5|83101.5|83117.3|83092.3|83127.3|83102.3|83115.6|83090.6|30
1620628250000|2021-05-10 06:30:50|83118.6|83093.6|83124.6|83099.6|83125.7|83100.7|83117.4|83092.4|32
1620628260000|2021-05-10 06:31:00|83125.6|83100.6|83130.4|83105.4|83133|83108|83125.6|83100.6|53
1620628270000|2021-05-10 06:31:10|83130.3|83105.3|83120.6|83095.6|83143|83105.3|83120.3|83090.7|37
1620628280000|2021-05-10 06:31:20|83119.8|83094.8|83117.3|83092.3|83120.5|83095.5|83114.1|83089.1|43
1620628290000|2021-05-10 06:31:30|83118.3|83093.3|83122.8|83097.8|83123.4|83098.4|83118.3|83093.3|45
1620628300000|2021-05-10 06:31:40|83136.3|83086.3|83128.9|83078.9|83136.3|83100.7|83116.1|83078.2|52
1620628310000|2021-05-10 06:31:50|83130.1|83080.1|83109.2|83084.2|83130.3|83094|83109.2|83079.3|49
1620628320000|2021-05-10 06:32:00|83109.4|83084.4|83116|83091|83116|83091|83109.4|83084.4|39
1620628330000|2021-05-10 06:32:10|83115|83090|83114.1|83089.1|83115.6|83090.6|83112.5|83087.5|38
1620628340000|2021-05-10 06:32:20|83114|83089|83115.7|83090.7|83119|83094|83113.7|83088.7|39
1620628350000|2021-05-10 06:32:30|83115.9|83090.9|83118.3|83093.3|83118.3|83093.3|83111.3|83086.3|43
1620628360000|2021-05-10 06:32:40|83118.5|83093.5|83118.3|83093.3|83119.4|83094.4|83115.1|83090.1|37
1620628370000|2021-05-10 06:32:50|83118.2|83093.2|83117.6|83092.6|83118.7|83093.7|83117.3|83092.3|28
1620628380000|2021-05-10 06:33:00|83116.4|83091.4|83117.9|83092.9|83120.2|83095.2|83116.4|83091.4|30
1620628390000|2021-05-10 06:33:10|83118|83093|83121.7|83096.7|83122|83097|83118|83093|38
1620628400000|2021-05-10 06:33:20|83122.4|83097.4|83120.9|83095.9|83123.1|83098.1|83119.2|83094.2|44
1620628410000|2021-05-10 06:33:30|83121.2|83096.2|83122.1|83097.1|83122.3|83097.3|83111.3|83086.3|58
1620628420000|2021-05-10 06:33:40|83122.8|83097.8|83111.3|83086.3|83123.1|83098.1|83109.8|83084.8|37
1620628430000|2021-05-10 06:33:50|83110.9|83085.9|83120.3|83095.3|83121.9|83096.9|83110.9|83085.9|43
1620628440000|2021-05-10 06:34:00|83120.2|83095.2|83121|83096|83121.9|83096.9|83120.2|83095.2|34
1620628450000|2021-05-10 06:34:10|83121.3|83096.3|83124.6|83099.6|83125.7|83100.7|83121.3|83096.3|43
1620628460000|2021-05-10 06:34:20|83124.9|83099.9|83126.6|83101.6|83126.6|83101.6|83124.9|83099.9|24
1620628470000|2021-05-10 06:34:30|83126.1|83101.1|83128.4|83103.4|83130.4|83105.4|83126.1|83101.1|28
1620628480000|2021-05-10 06:34:40|83128.3|83103.3|83134.3|83109.3|83135.5|83110.5|83126.8|83101.8|38
1620628490000|2021-05-10 06:34:50|83134.7|83109.7|83145.1|83120.1|83147.2|83122.2|83134.7|83109.7|57
1620628500000|2021-05-10 06:35:00|83145.5|83120.5|83160|83135|83160|83135|83145.4|83120.4|58
1620628510000|2021-05-10 06:35:10|83160.7|83135.7|83160.3|83135.3|83160.8|83135.8|83154.6|83129.6|46
1620628520000|2021-05-10 06:35:20|83158.6|83133.6|83151.3|83126.3|83158.6|83133.6|83150.6|83125.6|39
1620628530000|2021-05-10 06:35:30|83151.2|83126.2|83145.5|83120.5|83153.5|83128.5|83145.2|83120.2|49
1620628540000|2021-05-10 06:35:40|83146.2|83121.2|83146.2|83121.2|83148.2|83123.2|83143.7|83118.7|52
1620628550000|2021-05-10 06:35:50|83146|83121|83150.6|83125.6|83151.7|83126.7|83146|83121|49
1620628560000|2021-05-10 06:36:00|83150.5|83125.5|83148|83123|83150.9|83125.9|83145.8|83120.8|43
1620628570000|2021-05-10 06:36:10|83147.9|83122.9|83151.3|83126.3|83152.8|83127.8|83145.6|83120.6|36
1620628580000|2021-05-10 06:36:20|83152.5|83127.5|83150|83125|83153|83128|83149.5|83124.5|30
1620628590000|2021-05-10 06:36:30|83150.2|83125.2|83154.3|83129.3|83155.7|83130.7|83147.7|83122.7|47
1620628600000|2021-05-10 06:36:40|83154.6|83129.6|83146.4|83121.4|83155.5|83130.5|83146.3|83121.3|38
1620628610000|2021-05-10 06:36:50|83146.9|83121.9|83145.5|83120.5|83148.9|83123.9|83144.4|83119.4|41
1620628620000|2021-05-10 06:37:00|83145.1|83120.1|83149.8|83124.8|83153.4|83128.4|83145.1|83120.1|43
1620628630000|2021-05-10 06:37:10|83151.2|83126.2|83145.4|83120.4|83152.3|83127.3|83144.3|83119.3|20
1620628640000|2021-05-10 06:37:20|83145.7|83120.7|83144.8|83119.8|83146|83121|83141.2|83116.2|58
1620628650000|2021-05-10 06:37:30|83144.2|83119.2|83140.4|83115.4|83149.2|83124.2|83140.4|83115.4|49
1620628660000|2021-05-10 06:37:40|83140.7|83115.7|83140.9|83115.9|83142.3|83117.3|83139.6|83114.6|51
1620628670000|2021-05-10 06:37:50|83141|83116|83133.1|83108.1|83142.9|83117.9|83132.2|83107.2|62
1620628680000|2021-05-10 06:38:00|83133.5|83108.5|83126|83101|83133.6|83108.6|83125.1|83100.1|64
1620628690000|2021-05-10 06:38:10|83126.3|83101.3|83117.3|83092.3|83126.7|83101.7|83116.5|83091.5|64
1620628700000|2021-05-10 06:38:20|83117|83092|83121.8|83096.8|83121.8|83096.8|83116.7|83091.7|48
1620628710000|2021-05-10 06:38:30|83121.2|83096.2|83119.3|83094.3|83121.4|83096.4|83117|83092|51
1620628720000|2021-05-10 06:38:40|83119.4|83094.4|83126.7|83101.7|83129.2|83104.2|83118.3|83093.3|52
1620628730000|2021-05-10 06:38:50|83127.5|83102.5|83123.7|83098.7|83128.3|83103.3|83122.4|83097.4|62
1620628740000|2021-05-10 06:39:00|83124|83099|83122.4|83097.4|83125.9|83100.9|83120.9|83095.9|45
1620628750000|2021-05-10 06:39:10|83122.9|83097.9|83125.8|83100.8|83127|83102|83122|83097|43
1620628760000|2021-05-10 06:39:20|83125.9|83100.9|83122.2|83097.2|83129.2|83104.2|83120.5|83095.5|43
1620628770000|2021-05-10 06:39:30|83122.3|83097.3|83118.3|83093.3|83122.6|83097.6|83115.8|83090.8|36
1620628780000|2021-05-10 06:39:40|83118.2|83093.2|83116.2|83091.2|83118.4|83093.4|83115.5|83090.5|45
1620628790000|2021-05-10 06:39:50|83115.9|83090.9|83117.2|83092.2|83118.8|83093.8|83115.6|83090.6|36
1620628800000|2021-05-10 06:40:00|83118.3|83093.3|83129.1|83104.1|83129.5|83104.5|83117.7|83092.7|52
1620628810000|2021-05-10 06:40:10|83128.6|83103.6|83127|83102|83129.3|83104.3|83120.3|83095.3|52
1620628820000|2021-05-10 06:40:20|83126.6|83101.6|83123.2|83098.2|83126.6|83101.6|83122.1|83097.1|31
1620628830000|2021-05-10 06:40:30|83122.6|83097.6|83119.7|83094.7|83124.3|83099.3|83118.2|83093.2|54
1620628840000|2021-05-10 06:40:40|83120.2|83095.2|83133.2|83108.2|83134.2|83109.2|83119.6|83094.6|48
1620628850000|2021-05-10 06:40:50|83132.2|83107.2|83134|83109|83135|83110|83132|83107|30
1620628860000|2021-05-10 06:41:00|83134.1|83109.1|83137|83112|83140.2|83115.2|83133.5|83108.5|48
1620628870000|2021-05-10 06:41:10|83138.1|83113.1|83137.4|83112.4|83138.5|83113.5|83135.1|83110.1|54
1620628880000|2021-05-10 06:41:20|83135.8|83110.8|83135.3|83110.3|83139|83114|83133.8|83108.8|30
1620628890000|2021-05-10 06:41:30|83135|83110|83137|83112|83141.5|83116.5|83135|83110|33
1620628900000|2021-05-10 06:41:40|83137.4|83112.4|83134.6|83109.6|83137.6|83112.6|83132.2|83107.2|43
1620628910000|2021-05-10 06:41:50|83133.8|83108.8|83131.9|83106.9|83134.6|83109.6|83131.2|83106.2|39
1620628920000|2021-05-10 06:42:00|83132.3|83107.3|83132.3|83107.3|83133.3|83108.3|83127.9|83102.9|44
1620628930000|2021-05-10 06:42:10|83132|83107|83133|83108|83134.4|83109.4|83131.4|83106.4|44
1620628940000|2021-05-10 06:42:20|83132.7|83107.7|83126.4|83101.4|83132.7|83107.7|83125.8|83100.8|42
1620628950000|2021-05-10 06:42:30|83126.7|83101.7|83129.6|83104.6|83129.7|83104.7|83121.2|83096.2|52
1620628960000|2021-05-10 06:42:40|83129.4|83104.4|83119.8|83094.8|83129.5|83104.5|83118.4|83093.4|50
1620628970000|2021-05-10 06:42:50|83119.1|83094.1|83115.8|83090.8|83119.6|83094.6|83115.1|83090.1|41
1620628980000|2021-05-10 06:43:00|83115.6|83090.6|83115.8|83090.8|83117.6|83092.6|83114.6|83089.6|31
1620628990000|2021-05-10 06:43:10|83117|83092|83112.8|83087.8|83117.1|83092.1|83112.5|83087.5|24
1620629000000|2021-05-10 06:43:20|83113.2|83088.2|83112|83087|83115.3|83090.3|83111.2|83086.2|35
1620629010000|2021-05-10 06:43:30|83111.8|83086.8|83111.1|83086.1|83112|83087|83110|83085|39
1620629020000|2021-05-10 06:43:40|83111.2|83086.2|83111.3|83086.3|83112.2|83087.2|83111|83086|22
1620629030000|2021-05-10 06:43:50|83112.5|83087.5|83111.7|83086.7|83113|83088|83111.7|83086.7|24
1620629040000|2021-05-10 06:44:00|83111.9|83086.9|83106.2|83081.2|83113.8|83088.8|83105.3|83080.3|30
1620629050000|2021-05-10 06:44:10|83106.5|83081.5|83104|83079|83108.2|83083.2|83104|83079|47
1620629060000|2021-05-10 06:44:20|83102.7|83077.7|83101.5|83076.5|83103.4|83078.4|83095.8|83070.8|51
1620629070000|2021-05-10 06:44:30|83100.1|83075.1|83101.7|83076.7|83103|83078|83098.3|83073.3|49
1620629080000|2021-05-10 06:44:40|83101.9|83076.9|83103.3|83078.3|83103.7|83078.7|83101|83076|40
1620629090000|2021-05-10 06:44:50|83103.2|83078.2|83102.4|83077.4|83103.7|83078.7|83101.5|83076.5|44
1620629100000|2021-05-10 06:45:00|83102.6|83077.6|83109.1|83084.1|83110.4|83085.4|83102.6|83077.6|49
1620629110000|2021-05-10 06:45:10|83108.9|83083.9|83108|83083|83108.9|83083.9|83107.3|83082.3|34
1620629120000|2021-05-10 06:45:20|83108.2|83083.2|83107.4|83082.4|83120|83083.9|83105.3|83070|45
1620629130000|2021-05-10 06:45:30|83107.6|83082.6|83107.5|83082.5|83108.3|83083.3|83106.2|83081.2|27
1620629140000|2021-05-10 06:45:40|83107.4|83082.4|83111.6|83086.6|83123.7|83087.2|83107.2|83073.3|42
1620629150000|2021-05-10 06:45:50|83111.7|83086.7|83117.9|83092.9|83118|83093|83109.9|83084.9|52
1620629160000|2021-05-10 06:46:00|83118|83093|83111.9|83086.9|83120.3|83095.3|83111.9|83086.9|59
1620629170000|2021-05-10 06:46:10|83110.7|83085.7|83115.3|83090.3|83116|83091|83109.6|83084.6|42
1620629180000|2021-05-10 06:46:20|83115.1|83090.1|83120.7|83095.7|83122.7|83097.7|83114.7|83089.7|45
1620629190000|2021-05-10 06:46:30|83120.9|83095.9|83110.7|83085.7|83120.9|83095.9|83110.7|83085.7|51
1620629200000|2021-05-10 06:46:40|83110.5|83085.5|83110.9|83085.9|83112|83087|83107.2|83082.2|40
1620629210000|2021-05-10 06:46:50|83110.7|83085.7|83108.5|83083.5|83110.9|83085.9|83106.2|83081.2|48
1620629220000|2021-05-10 06:47:00|83109.7|83084.7|83109.7|83084.7|83110.7|83085.7|83106.8|83081.8|47
1620629230000|2021-05-10 06:47:10|83110.5|83085.5|83111.9|83086.9|83112.9|83087.9|83108.2|83083.2|38
1620629240000|2021-05-10 06:47:20|83112.1|83087.1|83114.8|83089.8|83115.5|83090.5|83110.1|83085.1|27
1620629250000|2021-05-10 06:47:30|83115.3|83090.3|83114.3|83089.3|83115.9|83090.9|83108.9|83083.9|48
1620629260000|2021-05-10 06:47:40|83114.7|83089.7|83110.6|83085.6|83116.2|83091.2|83110.2|83085.2|40
1620629270000|2021-05-10 06:47:50|83112.9|83087.9|83118.1|83093.1|83118.1|83093.1|83105.3|83080.3|51
1620629280000|2021-05-10 06:48:00|83116.1|83091.1|83111.5|83086.5|83116.9|83091.9|83111.3|83086.3|43
1620629290000|2021-05-10 06:48:10|83112.3|83087.3|83101.3|83076.3|83112.4|83087.4|83099.1|83074.1|55
1620629300000|2021-05-10 06:48:20|83101.2|83076.2|83089.3|83064.3|83108.4|83076.2|83087.9|83057.4|45
1620629310000|2021-05-10 06:48:30|83091.9|83066.9|83097.8|83072.8|83101.6|83076.6|83091.9|83066.9|67
1620629320000|2021-05-10 06:48:40|83098.1|83073.1|83113.4|83063.4|83114.3|83075.7|83098.1|83061.3|62
1620629330000|2021-05-10 06:48:50|83113.1|83063.1|83103.8|83078.8|83118.5|83081|83097.2|83061.7|63
1620629340000|2021-05-10 06:49:00|83104|83079|83103.8|83078.8|83115.9|83082.7|83102.1|83065.4|60
1620629350000|2021-05-10 06:49:10|83103.6|83078.6|83102.2|83077.2|83105.7|83080.7|83100.3|83075.3|56
1620629360000|2021-05-10 06:49:20|83101.5|83076.5|83105.9|83080.9|83106.6|83081.6|83099.7|83074.7|48
1620629370000|2021-05-10 06:49:30|83104.1|83079.1|83103.4|83078.4|83116.7|83080.7|83102.4|83066.7|47
1620629380000|2021-05-10 06:49:40|83103.6|83078.6|83106.6|83081.6|83107.7|83082.7|83098.8|83073.8|61
1620629390000|2021-05-10 06:49:50|83106.9|83081.9|83119.4|83069.4|83119.4|83083.8|83103.9|83068.6|55
1620629400000|2021-05-10 06:50:00|83119.3|83069.3|83105.9|83080.9|83119.8|83082.8|83103.2|83069.3|52
1620629410000|2021-05-10 06:50:10|83106.4|83081.4|83103.4|83078.4|83106.8|83081.8|83097.2|83072.2|56
1620629420000|2021-05-10 06:50:20|83104.4|83079.4|83102.7|83077.7|83105.4|83080.4|83101.8|83076.8|48
1620629430000|2021-05-10 06:50:30|83103.4|83078.4|83097.6|83072.6|83103.4|83078.4|83097.6|83072.6|49
1620629440000|2021-05-10 06:50:40|83098.4|83073.4|83096.9|83071.9|83098.7|83073.7|83090.9|83065.9|62
1620629450000|2021-05-10 06:50:50|83098.1|83073.1|83102.4|83077.4|83105.2|83080.2|83097.7|83072.7|50
1620629460000|2021-05-10 06:51:00|83102.5|83077.5|83103.1|83078.1|83107.6|83082.6|83100|83075|46
1620629470000|2021-05-10 06:51:10|83104.7|83079.7|83107.1|83082.1|83108.5|83083.5|83104.1|83079.1|42
1620629480000|2021-05-10 06:51:20|83107.9|83082.9|83111.1|83086.1|83111.6|83086.6|83105.6|83080.6|40
1620629490000|2021-05-10 06:51:30|83111|83086|83106.3|83081.3|83111.6|83086.6|83105.7|83080.7|47
1620629500000|2021-05-10 06:51:40|83105.9|83080.9|83108.3|83083.3|83108.4|83083.4|83105.7|83080.7|46
1620629510000|2021-05-10 06:51:50|83108|83083|83114.4|83089.4|83126.1|83090.2|83108|83075.4|42
1620629520000|2021-05-10 06:52:00|83112.6|83087.6|83105.6|83080.6|83112.6|83087.6|83104.1|83079.1|59
1620629530000|2021-05-10 06:52:10|83105.9|83080.9|83108.7|83083.7|83108.8|83083.8|83104.4|83079.4|42
1620629540000|2021-05-10 06:52:20|83108.8|83083.8|83107.1|83082.1|83109.8|83084.8|83106.6|83081.6|49
1620629550000|2021-05-10 06:52:30|83107.5|83082.5|83107.1|83082.1|83107.9|83082.9|83105.7|83080.7|31
1620629560000|2021-05-10 06:52:40|83107.2|83082.2|83111.5|83086.5|83113.8|83088.8|83107|83082|44
1620629570000|2021-05-10 06:52:50|83111.7|83086.7|83113.6|83088.6|83113.7|83088.7|83109.5|83084.5|28
1620629580000|2021-05-10 06:53:00|83113.5|83088.5|83117.4|83092.4|83118.1|83093.1|83113.4|83088.4|48
1620629590000|2021-05-10 06:53:10|83117.9|83092.9|83125.9|83100.9|83127.9|83102.9|83117.9|83092.9|57
1620629600000|2021-05-10 06:53:20|83126|83101|83124.3|83099.3|83128.1|83103.1|83123.6|83098.6|38
1620629610000|2021-05-10 06:53:30|83124.1|83099.1|83122.8|83097.8|83125.1|83100.1|83122.2|83097.2|38
1620629620000|2021-05-10 06:53:40|83124.1|83099.1|83119|83094|83124.1|83099.1|83116.7|83091.7|48
1620629630000|2021-05-10 06:53:50|83119.5|83094.5|83112.2|83087.2|83119.5|83094.5|83110.6|83085.6|33
1620629640000|2021-05-10 06:54:00|83112.1|83087.1|83112.7|83087.7|83113.2|83088.2|83111.2|83086.2|34
1620629650000|2021-05-10 06:54:10|83113.6|83088.6|83111.4|83086.4|83113.7|83088.7|83107.8|83082.8|43
1620629660000|2021-05-10 06:54:20|83111.5|83086.5|83109.2|83084.2|83113.5|83088.5|83109.2|83084.2|38
1620629670000|2021-05-10 06:54:30|83109.7|83084.7|83109.5|83084.5|83111.9|83086.9|83108.6|83083.6|36
1620629680000|2021-05-10 06:54:40|83111.2|83086.2|83111.8|83086.8|83112.5|83087.5|83109.9|83084.9|28
1620629690000|2021-05-10 06:54:50|83111.2|83086.2|83112|83087|83112.3|83087.3|83110.6|83085.6|27
1620629700000|2021-05-10 06:55:00|83111.2|83086.2|83111.5|83086.5|83115|83090|83110.1|83085.1|36
1620629710000|2021-05-10 06:55:10|83111.8|83086.8|83119.2|83094.2|83119.2|83094.2|83111.5|83086.5|32
1620629720000|2021-05-10 06:55:20|83119.1|83094.1|83124.3|83099.3|83125.4|83100.4|83119.1|83094.1|51
1620629730000|2021-05-10 06:55:30|83124.6|83099.6|83120|83095|83125.4|83100.4|83120|83095|47
1620629740000|2021-05-10 06:55:40|83119.8|83094.8|83117.4|83092.4|83119.9|83094.9|83113.5|83088.5|40
1620629750000|2021-05-10 06:55:50|83117.5|83092.5|83116.9|83091.9|83118|83093|83116.3|83091.3|29
1620629760000|2021-05-10 06:56:00|83117|83092|83123.7|83098.7|83124.1|83099.1|83116.4|83091.4|47
1620629770000|2021-05-10 06:56:10|83123.8|83098.8|83123|83098|83126.1|83101.1|83121.9|83096.9|51
1620629780000|2021-05-10 06:56:20|83124.3|83099.3|83123.5|83098.5|83127.8|83102.8|83121.9|83096.9|42
1620629790000|2021-05-10 06:56:30|83122.9|83097.9|83128.7|83103.7|83129.3|83104.3|83122.9|83097.9|36
1620629800000|2021-05-10 06:56:40|83129.9|83104.9|83125.1|83100.1|83131.1|83106.1|83125.1|83100.1|44
1620629810000|2021-05-10 06:56:50|83126.2|83101.2|83121.8|83096.8|83126.2|83101.2|83121.6|83096.6|43
1620629820000|2021-05-10 06:57:00|83121.7|83096.7|83117.9|83092.9|83121.7|83096.7|83117.5|83092.5|47
1620629830000|2021-05-10 06:57:10|83118|83093|83118.6|83093.6|83119.1|83094.1|83117.5|83092.5|25
1620629840000|2021-05-10 06:57:20|83120.5|83095.5|83108.1|83083.1|83123.2|83098.2|83108|83083|48
1620629850000|2021-05-10 06:57:30|83108.7|83083.7|83112|83087|83113|83088|83108.7|83083.7|33
1620629860000|2021-05-10 06:57:40|83111.2|83086.2|83116.8|83091.8|83117.5|83092.5|83110.3|83085.3|45
1620629870000|2021-05-10 06:57:50|83116.5|83091.5|83116.3|83091.3|83118.1|83093.1|83115.6|83090.6|43
1620629880000|2021-05-10 06:58:00|83116.9|83091.9|83112.9|83087.9|83117.4|83092.4|83112.3|83087.3|42
1620629890000|2021-05-10 06:58:10|83113|83088|83111.8|83086.8|83113.1|83088.1|83109.3|83084.3|44
1620629900000|2021-05-10 06:58:20|83111.7|83086.7|83108.8|83083.8|83112.6|83087.6|83108.6|83083.6|37
1620629910000|2021-05-10 06:58:30|83108.9|83083.9|83109.8|83084.8|83110.9|83085.9|83108.1|83083.1|28
1620629920000|2021-05-10 06:58:40|83110.3|83085.3|83114.9|83089.9|83125.2|83091|83110|83075.2|45
1620629930000|2021-05-10 06:58:50|83114.6|83089.6|83109.2|83084.2|83114.6|83089.6|83107.8|83082.8|40
1620629940000|2021-05-10 06:59:00|83109.1|83084.1|83109.4|83084.4|83110.5|83085.5|83108.9|83083.9|35
1620629950000|2021-05-10 06:59:10|83109.6|83084.6|83108.2|83083.2|83115.2|83090.2|83108.2|83083.2|48
1620629960000|2021-05-10 06:59:20|83106.7|83081.7|83103.7|83078.7|83106.7|83081.7|83102|83077|47
1620629970000|2021-05-10 06:59:30|83105.1|83080.1|83102.7|83077.7|83106.6|83081.6|83100.1|83075.1|57
1620629980000|2021-05-10 06:59:40|83102.6|83077.6|83105.4|83080.4|83107|83082|83102.4|83077.4|54
1620629990000|2021-05-10 06:59:50|83105.1|83080.1|83103.1|83078.1|83111.1|83080.9|83099.6|83061.1|62
1620630000000|2021-05-10 07:00:00|83104.3|83079.3|83108.4|83083.4|83111|83086|83099|83074|60
1620630010000|2021-05-10 07:00:10|83109|83084|83123.9|83098.9|83125.4|83100.4|83108.8|83083.8|58
1620630020000|2021-05-10 07:00:20|83124.3|83099.3|83119.5|83094.5|83124.3|83099.3|83119.4|83094.4|56
1620630030000|2021-05-10 07:00:30|83119.9|83094.9|83122|83097|83124.7|83099.7|83119|83094|57
1620630040000|2021-05-10 07:00:40|83121.9|83096.9|83120.4|83095.4|83124.8|83099.8|83120.1|83095.1|36
1620630050000|2021-05-10 07:00:50|83121.1|83096.1|83122|83097|83125.7|83100.7|83119.6|83094.6|50
1620630060000|2021-05-10 07:01:00|83121.7|83096.7|83142.1|83117.1|83145|83120|83121.6|83096.6|73
1620630070000|2021-05-10 07:01:10|83141.9|83116.9|83136|83111|83142.1|83117.1|83135.1|83110.1|63
1620630080000|2021-05-10 07:01:20|83137.8|83112.8|83144.2|83119.2|83146.2|83121.2|83137.8|83112.8|69
1620630090000|2021-05-10 07:01:30|83144.3|83119.3|83157.3|83132.3|83168.8|83143.8|83143.9|83118.9|59
1620630100000|2021-05-10 07:01:40|83157.7|83132.7|83164.7|83139.7|83167.1|83142.1|83154.3|83129.3|55
1620630110000|2021-05-10 07:01:50|83164.5|83139.5|83150.3|83125.3|83164.5|83139.5|83150.1|83125.1|57
1620630120000|2021-05-10 07:02:00|83151.1|83126.1|83138.2|83113.2|83151.1|83126.1|83138.2|83113.2|58
1620630130000|2021-05-10 07:02:10|83136.2|83111.2|83130.4|83105.4|83136.2|83111.2|83125|83100|64
1620630140000|2021-05-10 07:02:20|83130.5|83105.5|83122.4|83097.4|83133.1|83108.1|83121|83096|50
1620630150000|2021-05-10 07:02:30|83122.2|83097.2|83123.5|83098.5|83125.7|83100.7|83121.2|83096.2|62
1620630160000|2021-05-10 07:02:40|83124|83099|83123.5|83098.5|83124.8|83099.8|83122.9|83097.9|55
1620630170000|2021-05-10 07:02:50|83123.4|83098.4|83130.5|83105.5|83130.5|83105.5|83122.9|83097.9|34
1620630180000|2021-05-10 07:03:00|83129.2|83104.2|83132.9|83107.9|83134.8|83109.8|83127.9|83102.9|56
1620630190000|2021-05-10 07:03:10|83134.7|83109.7|83145.5|83120.5|83146.9|83121.9|83134.7|83109.7|54
1620630200000|2021-05-10 07:03:20|83145.7|83120.7|83141.4|83116.4|83145.7|83120.7|83135.7|83110.7|34
1620630210000|2021-05-10 07:03:30|83141.3|83116.3|83137.4|83112.4|83141.3|83116.3|83135.9|83110.9|47
1620630220000|2021-05-10 07:03:40|83137.3|83112.3|83131.4|83106.4|83138.9|83113.9|83125.8|83100.8|59
1620630230000|2021-05-10 07:03:50|83129.9|83104.9|83130.4|83105.4|83133.2|83108.2|83129.9|83104.9|52
1620630240000|2021-05-10 07:04:00|83131|83106|83134|83109|83136|83111|83130.4|83105.4|45
1620630250000|2021-05-10 07:04:10|83133.7|83108.7|83135.6|83110.6|83136.9|83111.9|83133.7|83108.7|30
1620630260000|2021-05-10 07:04:20|83135.9|83110.9|83132.6|83107.6|83137.1|83112.1|83132.1|83107.1|51
1620630270000|2021-05-10 07:04:30|83133|83108|83128.7|83103.7|83133|83108|83126.1|83101.1|44
1620630280000|2021-05-10 07:04:40|83129|83104|83124.1|83099.1|83129|83104|83124.1|83099.1|44
1620630290000|2021-05-10 07:04:50|83124.7|83099.7|83124.3|83099.3|83131.6|83106.6|83122.5|83097.5|49
1620630300000|2021-05-10 07:05:00|83124.6|83099.6|83120.2|83095.2|83125|83100|83110.7|83085.7|62
1620630310000|2021-05-10 07:05:10|83120.6|83095.6|83119.9|83094.9|83121.9|83096.9|83118.3|83093.3|52
1620630320000|2021-05-10 07:05:20|83119.3|83094.3|83119.5|83094.5|83120.3|83095.3|83116.7|83091.7|56
1620630330000|2021-05-10 07:05:30|83119.1|83094.1|83119|83094|83123.2|83098.2|83118|83093|44
1620630340000|2021-05-10 07:05:40|83119.9|83094.9|83119.9|83094.9|83120.7|83095.7|83118.5|83093.5|48
1620630350000|2021-05-10 07:05:50|83119.8|83094.8|83111.2|83086.2|83119.8|83094.8|83111.1|83086.1|47
1620630360000|2021-05-10 07:06:00|83111.3|83086.3|83108.2|83083.2|83115.3|83090.3|83107.4|83082.4|46
1620630370000|2021-05-10 07:06:10|83108.6|83083.6|83109.4|83084.4|83109.7|83084.7|83105.6|83080.6|51
1620630380000|2021-05-10 07:06:20|83109.5|83084.5|83113.9|83088.9|83114.9|83089.9|83109.5|83084.5|47
1620630390000|2021-05-10 07:06:30|83114.2|83089.2|83115.5|83090.5|83115.5|83090.5|83111.2|83086.2|43
1620630400000|2021-05-10 07:06:40|83116.3|83091.3|83116.5|83091.5|83118.3|83093.3|83116.2|83091.2|55
1620630410000|2021-05-10 07:06:50|83116.7|83091.7|83112.9|83087.9|83117.8|83092.8|83109.3|83084.3|55
1620630420000|2021-05-10 07:07:00|83112.8|83087.8|83115.8|83090.8|83116.7|83091.7|83112.6|83087.6|45
1620630430000|2021-05-10 07:07:10|83116|83091|83109.7|83084.7|83116|83091|83106.2|83081.2|57
1620630440000|2021-05-10 07:07:20|83110|83085|83113.8|83088.8|83114.1|83089.1|83108.4|83083.4|39
1620630450000|2021-05-10 07:07:30|83113.5|83088.5|83112.9|83087.9|83113.7|83088.7|83111.9|83086.9|26
1620630460000|2021-05-10 07:07:40|83112.8|83087.8|83113.4|83088.4|83116.3|83091.3|83112.4|83087.4|39
1620630470000|2021-05-10 07:07:50|83114|83089|83113.6|83088.6|83114.9|83089.9|83113.1|83088.1|25
1620630480000|2021-05-10 07:08:00|83113.5|83088.5|83112.2|83087.2|83119.1|83094.1|83111.4|83086.4|57
1620630490000|2021-05-10 07:08:10|83112.9|83087.9|83132.2|83107.2|83132.8|83107.8|83112.9|83087.9|56
1620630500000|2021-05-10 07:08:20|83132.4|83107.4|83132.7|83107.7|83132.7|83107.7|83127.2|83102.2|42
1620630510000|2021-05-10 07:08:30|83132.9|83107.9|83135.7|83110.7|83137.2|83112.2|83132|83107|52
1620630520000|2021-05-10 07:08:40|83136|83111|83142|83117|83142.4|83117.4|83134.5|83109.5|47
1620630530000|2021-05-10 07:08:50|83142.3|83117.3|83135.1|83110.1|83142.7|83117.7|83134.2|83109.2|44
1620630540000|2021-05-10 07:09:00|83134.6|83109.6|83130.9|83105.9|83139.3|83114.3|83130.9|83105.9|41
1620630550000|2021-05-10 07:09:10|83131.2|83106.2|83125.1|83100.1|83131.2|83106.2|83123.8|83098.8|39
1620630560000|2021-05-10 07:09:20|83124.6|83099.6|83125.7|83100.7|83125.8|83100.8|83122.5|83097.5|37
1620630570000|2021-05-10 07:09:30|83125.8|83100.8|83125.8|83100.8|83126.6|83101.6|83125.8|83100.8|25
1620630580000|2021-05-10 07:09:40|83126.2|83101.2|83127.2|83102.2|83128.8|83103.8|83125.7|83100.7|32
1620630590000|2021-05-10 07:09:50|83126.7|83101.7|83129.9|83104.9|83131|83106|83121.3|83096.3|54
1620630600000|2021-05-10 07:10:00|83129.4|83104.4|83130.3|83105.3|83132.2|83107.2|83123.6|83098.6|60
1620630610000|2021-05-10 07:10:10|83130.4|83105.4|83131.6|83106.6|83134.7|83109.7|83130|83105|44
1620630620000|2021-05-10 07:10:20|83131.8|83106.8|83133|83108|83133.3|83108.3|83131.5|83106.5|25
1620630630000|2021-05-10 07:10:30|83132.9|83107.9|83135.1|83110.1|83135.5|83110.5|83132|83107|32
1620630640000|2021-05-10 07:10:40|83134.4|83109.4|83137.2|83112.2|83137.7|83112.7|83133.2|83108.2|44
1620630650000|2021-05-10 07:10:50|83137.7|83112.7|83147.8|83122.8|83150.5|83125.5|83135.4|83110.4|55
1620630660000|2021-05-10 07:11:00|83146.5|83121.5|83150.4|83125.4|83160.7|83135.7|83145.6|83120.6|66
1620630670000|2021-05-10 07:11:10|83150.8|83125.8|83158.2|83133.2|83158.8|83133.8|83150.1|83125.1|49
1620630680000|2021-05-10 07:11:20|83157.2|83132.2|83165.6|83140.6|83165.6|83140.6|83154.5|83129.5|47
1620630690000|2021-05-10 07:11:30|83166.6|83141.6|83172.7|83147.7|83176.5|83151.5|83166.2|83141.2|55
1620630700000|2021-05-10 07:11:40|83174.9|83149.9|83170.7|83145.7|83176.9|83151.9|83164.1|83139.1|59
1620630710000|2021-05-10 07:11:50|83171|83146|83173.5|83148.5|83176.1|83151.1|83170.9|83145.9|43
1620630720000|2021-05-10 07:12:00|83173.1|83148.1|83173.4|83148.4|83175.1|83150.1|83171.9|83146.9|48
1620630730000|2021-05-10 07:12:10|83173.8|83148.8|83176.5|83151.5|83177.9|83152.9|83171.6|83146.6|37
1620630740000|2021-05-10 07:12:20|83176.6|83151.6|83176.9|83151.9|83177.6|83152.6|83173.9|83148.9|43
1620630750000|2021-05-10 07:12:30|83176.8|83151.8|83174.1|83149.1|83177.2|83152.2|83173.5|83148.5|41
1620630760000|2021-05-10 07:12:40|83174.5|83149.5|83173.5|83148.5|83178.3|83153.3|83172.6|83147.6|39
1620630770000|2021-05-10 07:12:50|83173.8|83148.8|83178.6|83153.6|83180.2|83155.2|83173.8|83148.8|46
1620630780000|2021-05-10 07:13:00|83178.5|83153.5|83185.9|83160.9|83192.9|83167.9|83175.7|83150.7|52
1620630790000|2021-05-10 07:13:10|83186.2|83161.2|83188.8|83163.8|83194|83169|83182.5|83157.5|55
1620630800000|2021-05-10 07:13:20|83188.2|83163.2|83196.1|83171.1|83196.7|83171.7|83187.7|83162.7|43
1620630810000|2021-05-10 07:13:30|83196.2|83171.2|83209.6|83184.6|83216.3|83191.3|83196.2|83171.2|62
1620630820000|2021-05-10 07:13:40|83210|83185|83217.3|83192.3|83223.8|83198.8|83209.5|83184.5|64
1620630830000|2021-05-10 07:13:50|83217.2|83192.2|83217.2|83192.2|83220.8|83195.8|83216.8|83191.8|52
1620630840000|2021-05-10 07:14:00|83217.5|83192.5|83211.7|83186.7|83220.8|83192.5|83206.7|83170.8|53
1620630850000|2021-05-10 07:14:10|83211.8|83186.8|83225.2|83200.2|83229.7|83204.7|83211.6|83186.6|47
1620630860000|2021-05-10 07:14:20|83225.3|83200.3|83236|83211|83236|83211|83225.3|83200.3|45
1620630870000|2021-05-10 07:14:30|83235.8|83210.8|83231.1|83206.1|83235.8|83210.8|83231.1|83206.1|38
1620630880000|2021-05-10 07:14:40|83231.2|83206.2|83234.2|83209.2|83235.8|83210.8|83230.3|83205.3|47
1620630890000|2021-05-10 07:14:50|83234.3|83209.3|83225.5|83200.5|83234.5|83209.5|83223.9|83198.9|43
1620630900000|2021-05-10 07:15:00|83225.2|83200.2|83220|83195|83225.2|83200.2|83220|83195|48
1620630910000|2021-05-10 07:15:10|83219.9|83194.9|83223.8|83198.8|83223.9|83198.9|83216.1|83191.1|42
1620630920000|2021-05-10 07:15:20|83223.7|83198.7|83221.8|83196.8|83227.5|83202.5|83219.9|83194.9|53
1620630930000|2021-05-10 07:15:30|83221.5|83196.5|83219|83194|83222.9|83197.9|83218.7|83193.7|52
1620630940000|2021-05-10 07:15:40|83218.9|83193.9|83221.8|83196.8|83225.8|83200.8|83218.9|83193.9|57
1620630950000|2021-05-10 07:15:50|83222.1|83197.1|83217.4|83192.4|83222.8|83197.8|83217.1|83192.1|61
1620630960000|2021-05-10 07:16:00|83217.9|83192.9|83218.4|83193.4|83218.4|83193.4|83215.7|83190.7|53
1620630970000|2021-05-10 07:16:10|83218.1|83193.1|83224.4|83199.4|83226.4|83201.4|83217.2|83192.2|32
1620630980000|2021-05-10 07:16:20|83224.3|83199.3|83215.9|83190.9|83230.1|83205.1|83215.4|83190.4|44
1620630990000|2021-05-10 07:16:30|83216.3|83191.3|83218.3|83193.3|83218.3|83193.3|83208.5|83183.5|56
1620631000000|2021-05-10 07:16:40|83216.9|83191.9|83224.6|83199.6|83224.8|83199.8|83216.8|83191.8|50
1620631010000|2021-05-10 07:16:50|83225.1|83200.1|83239.5|83214.5|83244|83219|83224.1|83199.1|52
1620631020000|2021-05-10 07:17:00|83240.1|83215.1|83242.5|83217.5|83245.3|83220.3|83239.6|83214.6|50
1620631030000|2021-05-10 07:17:10|83242.7|83217.7|83242.1|83217.1|83242.8|83217.8|83241.8|83216.8|36
1620631040000|2021-05-10 07:17:20|83242.2|83217.2|83249.5|83224.5|83252.2|83227.2|83242.2|83217.2|46
1620631050000|2021-05-10 07:17:30|83249|83224|83258.1|83208.1|83260.7|83231.6|83247.4|83207.4|49
1620631060000|2021-05-10 07:17:40|83258.3|83208.3|83233.6|83208.6|83259.9|83216.1|83231.8|83197.7|50
1620631070000|2021-05-10 07:17:50|83233.4|83208.4|83248.2|83198.2|83248.2|83209.9|83231.2|83190.4|46
1620631080000|2021-05-10 07:18:00|83234.3|83209.3|83230.9|83205.9|83250.4|83210.7|83229.9|83194.1|46
1620631090000|2021-05-10 07:18:10|83230.4|83205.4|83229.1|83204.1|83231.1|83206.1|83228.6|83203.6|30
1620631100000|2021-05-10 07:18:20|83229.2|83204.2|83219.6|83194.6|83236.7|83204.2|83218.4|83180.6|50
1620631110000|2021-05-10 07:18:30|83218.1|83193.1|83229.2|83204.2|83229.2|83204.2|83216.5|83191.5|61
1620631120000|2021-05-10 07:18:40|83227.5|83202.5|83229.1|83204.1|83240.3|83206.6|83226.3|83189.1|61
1620631130000|2021-05-10 07:18:50|83227.6|83202.6|83222.8|83197.8|83228.1|83203.1|83221.8|83196.8|68
1620631140000|2021-05-10 07:19:00|83222.7|83197.7|83231.5|83181.5|83231.5|83198.5|83218.9|83181.5|41
1620631150000|2021-05-10 07:19:10|83232.5|83182.5|83214.9|83189.9|83232.5|83190.6|83214|83178.6|47
1620631160000|2021-05-10 07:19:20|83214.7|83189.7|83218.5|83193.5|83225.7|83193.5|83211.4|83173.6|47
1620631170000|2021-05-10 07:19:30|83218.8|83193.8|83216.1|83191.1|83218.8|83193.8|83215|83190|43
1620631180000|2021-05-10 07:19:40|83216.5|83191.5|83217.3|83192.3|83220.7|83195.7|83213.7|83188.7|61
1620631190000|2021-05-10 07:19:50|83217.1|83192.1|83218.2|83193.2|83218.3|83193.3|83216.5|83191.5|39
1620631200000|2021-05-10 07:20:00|83217.9|83192.9|83220|83195|83220.7|83195.7|83214.1|83189.1|48
1620631210000|2021-05-10 07:20:10|83220.3|83195.3|83219.5|83194.5|83220.8|83195.8|83219.1|83194.1|32
1620631220000|2021-05-10 07:20:20|83219.6|83194.6|83219.9|83194.9|83220.8|83195.8|83214.6|83189.6|48
1620631230000|2021-05-10 07:20:30|83220.8|83195.8|83224.8|83199.8|83227|83202|83220.8|83195.8|45
1620631240000|2021-05-10 07:20:40|83225.2|83200.2|83235.9|83210.9|83236|83211|83225.2|83200.2|53
1620631250000|2021-05-10 07:20:50|83236.1|83211.1|83235.1|83210.1|83236.4|83211.4|83230.3|83205.3|46
1620631260000|2021-05-10 07:21:00|83235.3|83210.3|83236.3|83186.3|83239.5|83211.3|83225.8|83186.3|65
1620631270000|2021-05-10 07:21:10|83224.2|83199.2|83231.9|83206.9|83233.4|83208.4|83223.4|83198.4|57
1620631280000|2021-05-10 07:21:20|83232.2|83207.2|83234.3|83209.3|83241.9|83209.4|83226.8|83191.9|44
1620631290000|2021-05-10 07:21:30|83234.6|83209.6|83234.9|83209.9|83239.4|83214.4|83234.3|83209.3|43
1620631300000|2021-05-10 07:21:40|83236.1|83211.1|83226.8|83201.8|83237.8|83212.8|83225.2|83200.2|38
1620631310000|2021-05-10 07:21:50|83226.3|83201.3|83224|83199|83227.5|83202.5|83224|83199|36
1620631320000|2021-05-10 07:22:00|83224.1|83199.1|83229.2|83204.2|83231.8|83206.8|83224.1|83199.1|29
1620631330000|2021-05-10 07:22:10|83229.6|83204.6|83229.2|83204.2|83232.4|83207.4|83226.5|83201.5|42
1620631340000|2021-05-10 07:22:20|83229.4|83204.4|83232.3|83207.3|83232.8|83207.8|83228.4|83203.4|27
1620631350000|2021-05-10 07:22:30|83233.2|83208.2|83231.5|83206.5|83239.2|83214.2|83230.6|83205.6|37
1620631360000|2021-05-10 07:22:40|83230.3|83205.3|83227|83202|83233.1|83208.1|83226.3|83201.3|45
1620631370000|2021-05-10 07:22:50|83227.7|83202.7|83221.1|83196.1|83227.7|83202.7|83219.8|83194.8|41
1620631380000|2021-05-10 07:23:00|83221.3|83196.3|83225.7|83200.7|83225.7|83200.7|83220.8|83195.8|35
1620631390000|2021-05-10 07:23:10|83226.6|83201.6|83241.1|83216.1|83241.9|83216.9|83226.6|83201.6|51
1620631400000|2021-05-10 07:23:20|83240.6|83215.6|83248|83223|83248|83223|83239.9|83214.9|49
1620631410000|2021-05-10 07:23:30|83248.6|83223.6|83238.2|83213.2|83248.6|83223.6|83237.6|83212.6|49
1620631420000|2021-05-10 07:23:40|83237.6|83212.6|83245.5|83220.5|83248.4|83223.4|83237.4|83212.4|55
1620631430000|2021-05-10 07:23:50|83245.6|83220.6|83237.9|83212.9|83245.8|83220.8|83237.2|83212.2|47
1620631440000|2021-05-10 07:24:00|83236.4|83211.4|83232.4|83207.4|83236.4|83211.4|83229.9|83204.9|58
1620631450000|2021-05-10 07:24:10|83232.6|83207.6|83239.7|83214.7|83240.5|83215.5|83231.3|83206.3|54
1620631460000|2021-05-10 07:24:20|83238.5|83213.5|83247.8|83222.8|83247.8|83222.8|83238.3|83213.3|44
1620631470000|2021-05-10 07:24:30|83247.9|83222.9|83250|83225|83250|83225|83244.8|83219.8|45
1620631480000|2021-05-10 07:24:40|83249.7|83224.7|83250|83225|83252.3|83227.3|83247.7|83222.7|33
1620631490000|2021-05-10 07:24:50|83249.5|83224.5|83256.5|83231.5|83258.2|83233.2|83248.7|83223.7|45
1620631500000|2021-05-10 07:25:00|83256.1|83231.1|83272.5|83247.5|83272.7|83247.7|83255.6|83230.6|60
1620631510000|2021-05-10 07:25:10|83274.4|83249.4|83269.2|83244.2|83274.6|83249.6|83265.8|83240.8|47
1620631520000|2021-05-10 07:25:20|83268.8|83243.8|83266.2|83241.2|83272.5|83247.5|83266|83241|46
1620631530000|2021-05-10 07:25:30|83266.5|83241.5|83266.9|83241.9|83269.9|83244.9|83265.3|83240.3|48
1620631540000|2021-05-10 07:25:40|83267|83242|83260.7|83235.7|83267.2|83242.2|83259.6|83234.6|36
1620631550000|2021-05-10 07:25:50|83260.4|83235.4|83260.6|83235.6|83264.4|83239.4|83260.1|83235.1|22
1620631560000|2021-05-10 07:26:00|83260.5|83235.5|83261.9|83236.9|83264.2|83239.2|83260.2|83235.2|35
1620631570000|2021-05-10 07:26:10|83261.3|83236.3|83263.4|83238.4|83265.3|83240.3|83260.3|83235.3|39
1620631580000|2021-05-10 07:26:20|83263.2|83238.2|83257.8|83232.8|83263.2|83238.2|83256.8|83231.8|34
1620631590000|2021-05-10 07:26:30|83258.1|83233.1|83258.4|83233.4|83262|83237|83256.8|83231.8|50
1620631600000|2021-05-10 07:26:40|83257.8|83232.8|83256.6|83231.6|83260.4|83235.4|83252.3|83227.3|43
1620631610000|2021-05-10 07:26:50|83258.1|83233.1|83261.3|83236.3|83261.3|83236.3|83258.1|83233.1|33
1620631620000|2021-05-10 07:27:00|83261.2|83236.2|83259.6|83234.6|83262.4|83237.4|83255.8|83230.8|49
1620631630000|2021-05-10 07:27:10|83259.5|83234.5|83256.1|83231.1|83263.5|83238.5|83256.1|83231.1|61
1620631640000|2021-05-10 07:27:20|83254.3|83229.3|83256.4|83231.4|83263.5|83238.5|83253.4|83228.4|51
1620631650000|2021-05-10 07:27:30|83256.2|83231.2|83255.2|83230.2|83256.3|83231.3|83253.8|83228.8|41
1620631660000|2021-05-10 07:27:40|83255.4|83230.4|83254.5|83229.5|83259.2|83234.2|83254.5|83229.5|40
1620631670000|2021-05-10 07:27:50|83254.8|83229.8|83254.6|83229.6|83255.3|83230.3|83253.2|83228.2|35
1620631680000|2021-05-10 07:28:00|83254.9|83229.9|83254.1|83229.1|83255.4|83230.4|83253.9|83228.9|27
1620631690000|2021-05-10 07:28:10|83254|83229|83271.1|83246.1|83271.2|83246.2|83253.9|83228.9|36
1620631700000|2021-05-10 07:28:20|83270.4|83245.4|83273|83248|83276|83251|83270.4|83245.4|49
1620631710000|2021-05-10 07:28:30|83273.4|83248.4|83265.7|83240.7|83273.4|83248.4|83263.2|83238.2|62
1620631720000|2021-05-10 07:28:40|83265.3|83240.3|83271.4|83246.4|83273.7|83248.7|83265.3|83240.3|64
1620631730000|2021-05-10 07:28:50|83271|83246|83272.5|83247.5|83272.5|83247.5|83268|83243|40
1620631740000|2021-05-10 07:29:00|83272.4|83247.4|83264.2|83239.2|83275.7|83250.7|83263.2|83238.2|56
1620631750000|2021-05-10 07:29:10|83264.4|83239.4|83280.8|83255.8|83281.4|83256.4|83264.2|83239.2|55
1620631760000|2021-05-10 07:29:20|83281|83256|83257.4|83232.4|83281.4|83256.4|83255.7|83230.7|51
1620631770000|2021-05-10 07:29:30|83257.3|83232.3|83251.2|83226.2|83267.9|83232.3|83251.2|83216.3|54
1620631780000|2021-05-10 07:29:40|83249.5|83224.5|83251.5|83226.5|83251.5|83226.5|83248.3|83223.3|47
1620631790000|2021-05-10 07:29:50|83251.3|83226.3|83247.4|83222.4|83252.5|83227.5|83247|83222|39
1620631800000|2021-05-10 07:30:00|83247.6|83222.6|83246|83221|83248.4|83223.4|83243.7|83218.7|51
1620631810000|2021-05-10 07:30:10|83246.4|83221.4|83269|83244|83270.4|83244.3|83245.6|83220.4|57
1620631820000|2021-05-10 07:30:20|83269.4|83244.4|83261|83236|83269.6|83244.6|83260.4|83235.4|51
1620631830000|2021-05-10 07:30:30|83260.6|83235.6|83273.5|83248.5|83274.6|83249.6|83260.6|83235.6|44
1620631840000|2021-05-10 07:30:40|83273.3|83248.3|83286.5|83236.5|83286.7|83253.8|83272.9|83236|42
1620631850000|2021-05-10 07:30:50|83286.4|83236.4|83260|83235|83286.4|83247.9|83258.8|83233.8|43
1620631860000|2021-05-10 07:31:00|83260.2|83235.2|83263.1|83238.1|83263.9|83238.9|83260.1|83235.1|39
1620631870000|2021-05-10 07:31:10|83262.9|83237.9|83258.8|83233.8|83267.2|83242.2|83257.7|83232.7|45
1620631880000|2021-05-10 07:31:20|83259.9|83234.9|83261.2|83236.2|83263.1|83238.1|83259|83234|32
1620631890000|2021-05-10 07:31:30|83261|83236|83270.8|83245.8|83271.7|83246.7|83261|83236|46
1620631900000|2021-05-10 07:31:40|83269.6|83244.6|83267.8|83242.8|83270.9|83245.9|83266.3|83241.3|41
1620631910000|2021-05-10 07:31:50|83267.6|83242.6|83271.7|83246.7|83272.1|83247.1|83265.3|83240.3|38
1620631920000|2021-05-10 07:32:00|83271.6|83246.6|83270.8|83245.8|83271.8|83246.8|83265.8|83240.8|33
1620631930000|2021-05-10 07:32:10|83270.3|83245.3|83267.4|83242.4|83275.3|83250.3|83267.4|83242.4|38
1620631940000|2021-05-10 07:32:20|83269.3|83244.3|83265.9|83240.9|83271.5|83246.5|83265.4|83240.4|66
1620631950000|2021-05-10 07:32:30|83265.2|83240.2|83267.9|83242.9|83267.9|83242.9|83263.5|83238.5|41
1620631960000|2021-05-10 07:32:40|83267.7|83242.7|83268.9|83243.9|83271.8|83246.8|83266.7|83241.7|56
1620631970000|2021-05-10 07:32:50|83267.7|83242.7|83271.2|83246.2|83271.3|83246.3|83267.4|83242.4|47
1620631980000|2021-05-10 07:33:00|83271.7|83246.7|83273.9|83248.9|83287.9|83253.1|83271.4|83237.3|57
1620631990000|2021-05-10 07:33:10|83274.2|83249.2|83272.2|83247.2|83276.9|83251.9|83271.4|83246.4|34
1620632000000|2021-05-10 07:33:20|83272.3|83247.3|83280.2|83255.2|83283.1|83258.1|83272.3|83247.3|42
1620632010000|2021-05-10 07:33:30|83280.5|83255.5|83297.3|83272.3|83297.3|83272.3|83279.5|83254.5|57
1620632020000|2021-05-10 07:33:40|83296.9|83271.9|83292.2|83267.2|83298.1|83273.1|83288.7|83263.7|42
1620632030000|2021-05-10 07:33:50|83292|83267|83290|83265|83293.5|83268.5|83288.1|83263.1|44
1620632040000|2021-05-10 07:34:00|83286.5|83261.5|83291.5|83266.5|83291.5|83266.5|83284.5|83259.5|43
1620632050000|2021-05-10 07:34:10|83291.9|83266.9|83286.8|83261.8|83293.2|83268.2|83286.8|83261.8|44
1620632060000|2021-05-10 07:34:20|83287.5|83262.5|83289.2|83264.2|83291.4|83266.4|83285.1|83260.1|54
1620632070000|2021-05-10 07:34:30|83289.4|83264.4|83291.5|83266.5|83291.5|83266.5|83288|83263|26
1620632080000|2021-05-10 07:34:40|83291.4|83266.4|83292.3|83267.3|83293.4|83268.4|83287.6|83262.6|44
1620632090000|2021-05-10 07:34:50|83291.7|83266.7|83286.1|83261.1|83293.5|83268.5|83285.6|83260.6|58
1620632100000|2021-05-10 07:35:00|83286.3|83261.3|83285.8|83260.8|83286.7|83261.7|83284.6|83259.6|45
1620632110000|2021-05-10 07:35:10|83286|83261|83283.4|83258.4|83286|83261|83282.9|83257.9|37
1620632120000|2021-05-10 07:35:20|83283.3|83258.3|83279.5|83254.5|83283.3|83258.3|83279.5|83254.5|40
1620632130000|2021-05-10 07:35:30|83279.6|83254.6|83287.3|83262.3|83287.3|83262.3|83279.2|83254.2|41
1620632140000|2021-05-10 07:35:40|83288.7|83263.7|83291.6|83266.6|83292.3|83267.3|83283.3|83258.3|59
1620632150000|2021-05-10 07:35:50|83291.9|83266.9|83305.9|83280.9|83318.4|83281.8|83290|83264.1|49
1620632160000|2021-05-10 07:36:00|83306.4|83281.4|83310.7|83285.7|83310.7|83285.7|83304.8|83279.8|50
1620632170000|2021-05-10 07:36:10|83310.5|83285.5|83311.1|83286.1|83314.8|83289.8|83310.5|83285.5|57
1620632180000|2021-05-10 07:36:20|83310.8|83285.8|83311.5|83286.5|83313.3|83288.3|83310.8|83285.8|42
1620632190000|2021-05-10 07:36:30|83311.7|83286.7|83301.5|83276.5|83313.1|83288.1|83300.8|83275.8|43
1620632200000|2021-05-10 07:36:40|83303.3|83278.3|83300.9|83275.9|83306.4|83281.4|83299.7|83274.7|43
1620632210000|2021-05-10 07:36:50|83301.2|83276.2|83305.4|83280.4|83307.1|83282.1|83300.9|83275.9|43
1620632220000|2021-05-10 07:37:00|83306.4|83281.4|83304.9|83279.9|83306.4|83281.4|83303.9|83278.9|31
1620632230000|2021-05-10 07:37:10|83304.7|83279.7|83305.9|83280.9|83307.8|83282.8|83302.5|83277.5|41
1620632240000|2021-05-10 07:37:20|83305.2|83280.2|83309.5|83284.5|83324.1|83288.6|83304.3|83274.1|35
1620632250000|2021-05-10 07:37:30|83309.3|83284.3|83316.1|83291.1|83318.2|83293.2|83309.3|83284.3|42
1620632260000|2021-05-10 07:37:40|83317.6|83292.6|83322.7|83297.7|83322.7|83297.7|83315.8|83290.8|48
1620632270000|2021-05-10 07:37:50|83321.3|83296.3|83321.7|83296.7|83323.6|83298.6|83319.2|83294.2|47
1620632280000|2021-05-10 07:38:00|83321.9|83296.9|83327.5|83302.5|83327.5|83302.5|83321.8|83296.8|33
1620632290000|2021-05-10 07:38:10|83327.1|83302.1|83331.5|83306.5|83331.8|83306.8|83326.9|83301.9|33
1620632300000|2021-05-10 07:38:20|83330.7|83305.7|83330.4|83305.4|83331.1|83306.1|83325.5|83300.5|46
1620632310000|2021-05-10 07:38:30|83331.1|83306.1|83328.5|83303.5|83333|83308|83325.6|83300.6|46
1620632320000|2021-05-10 07:38:40|83327.2|83302.2|83327.8|83302.8|83329.7|83304.7|83326.9|83301.9|40
1620632330000|2021-05-10 07:38:50|83328.6|83303.6|83317.5|83292.5|83330.1|83305.1|83317.5|83292.5|51
1620632340000|2021-05-10 07:39:00|83317.3|83292.3|83323.7|83298.7|83325.1|83300.1|83317.3|83292.3|47
1620632350000|2021-05-10 07:39:10|83323.2|83298.2|83326.3|83301.3|83328.5|83303.5|83322.7|83297.7|49
1620632360000|2021-05-10 07:39:20|83325.6|83300.6|83320.7|83295.7|83326.6|83301.6|83319.1|83294.1|44
1620632370000|2021-05-10 07:39:30|83321.6|83296.6|83323.9|83298.9|83325.1|83300.1|83320.8|83295.8|34
1620632380000|2021-05-10 07:39:40|83322.9|83297.9|83321.2|83296.2|83323.4|83298.4|83320.5|83295.5|32
1620632390000|2021-05-10 07:39:50|83320.8|83295.8|83318.2|83293.2|83321.2|83296.2|83313.8|83288.8|60
1620632400000|2021-05-10 07:40:00|83318.7|83293.7|83317.1|83292.1|83318.7|83293.7|83314.9|83289.9|50
1620632410000|2021-05-10 07:40:10|83317.3|83292.3|83319.4|83294.4|83320.3|83295.3|83316.4|83291.4|32
1620632420000|2021-05-10 07:40:20|83318|83293|83318.7|83293.7|83319.5|83294.5|83318|83293|32
1620632430000|2021-05-10 07:40:30|83318.6|83293.6|83326.5|83301.5|83327.2|83302.2|83315.5|83290.5|53
1620632440000|2021-05-10 07:40:40|83325.5|83300.5|83331|83306|83331|83306|83325.5|83300.5|42
1620632450000|2021-05-10 07:40:50|83331.4|83306.4|83329|83304|83331.4|83306.4|83328|83303|31
1620632460000|2021-05-10 07:41:00|83328.9|83303.9|83335.5|83310.5|83336.6|83311.6|83328.9|83303.9|47
1620632470000|2021-05-10 07:41:10|83335.7|83310.7|83333.7|83308.7|83336.3|83311.3|83331|83306|49
1620632480000|2021-05-10 07:41:20|83334.3|83309.3|83336|83311|83347.2|83311.3|83333.5|83297.2|43
1620632490000|2021-05-10 07:41:30|83336.4|83311.4|83333.6|83308.6|83336.7|83311.7|83332.6|83307.6|35
1620632500000|2021-05-10 07:41:40|83333.8|83308.8|83334.5|83309.5|83335.4|83310.4|83333.8|83308.8|31
1620632510000|2021-05-10 07:41:50|83334.6|83309.6|83338|83313|83338|83313|83334.4|83309.4|44
1620632520000|2021-05-10 07:42:00|83337.4|83312.4|83349.7|83324.7|83349.7|83324.7|83337.4|83312.4|47
1620632530000|2021-05-10 07:42:10|83349.5|83324.5|83365.7|83340.7|83366.3|83341.3|83348.2|83323.2|57
1620632540000|2021-05-10 07:42:20|83365.9|83340.9|83370.3|83345.3|83370.3|83345.3|83363.8|83338.8|40
1620632550000|2021-05-10 07:42:30|83368.4|83343.4|83365|83340|83375.1|83350.1|83362.7|83337.7|57
1620632560000|2021-05-10 07:42:40|83365.1|83340.1|83364|83339|83365.8|83340.8|83361.9|83336.9|38
1620632570000|2021-05-10 07:42:50|83363.8|83338.8|83371.2|83346.2|83371.2|83346.2|83363.1|83338.1|46
1620632580000|2021-05-10 07:43:00|83370.8|83345.8|83366|83341|83371.7|83346.7|83366|83341|46
1620632590000|2021-05-10 07:43:10|83365.4|83340.4|83369.6|83344.6|83371.1|83346.1|83364.7|83339.7|51
1620632600000|2021-05-10 07:43:20|83369.9|83344.9|83367|83342|83371.2|83346.2|83365.2|83340.2|38
1620632610000|2021-05-10 07:43:30|83366.9|83341.9|83366.1|83341.1|83367.4|83342.4|83366.1|83341.1|20
1620632620000|2021-05-10 07:43:40|83365.1|83340.1|83367|83342|83367|83342|83365.1|83340.1|26
1620632630000|2021-05-10 07:43:50|83366.5|83341.5|83365.1|83340.1|83367|83342|83364.9|83339.9|21
1620632640000|2021-05-10 07:44:00|83365.2|83340.2|83358.7|83333.7|83365.2|83340.2|83357.8|83332.8|42
1620632650000|2021-05-10 07:44:10|83358.5|83333.5|83361.4|83336.4|83364.9|83339.9|83358.4|83333.4|51
1620632660000|2021-05-10 07:44:20|83360.1|83335.1|83366.6|83341.6|83367.3|83342.3|83359.8|83334.8|48
1620632670000|2021-05-10 07:44:30|83366.8|83341.8|83373.2|83348.2|83374.4|83349.4|83362.5|83337.5|53
1620632680000|2021-05-10 07:44:40|83374|83349|83369.1|83344.1|83374.7|83349.7|83369|83344|39
1620632690000|2021-05-10 07:44:50|83369|83344|83367.3|83342.3|83370.2|83345.2|83365.6|83340.6|50
1620632700000|2021-05-10 07:45:00|83366.8|83341.8|83368.3|83343.3|83369.4|83344.4|83366.1|83341.1|45
1620632710000|2021-05-10 07:45:10|83368|83343|83366.6|83341.6|83370.8|83345.8|83363.1|83338.1|53
1620632720000|2021-05-10 07:45:20|83365.9|83340.9|83364|83339|83367|83342|83361|83336|45
1620632730000|2021-05-10 07:45:30|83364.9|83339.9|83354.8|83329.8|83366.2|83341.2|83354.4|83329.4|53
1620632740000|2021-05-10 07:45:40|83355.6|83330.6|83358.1|83333.1|83359.3|83334.3|83350.1|83325.1|57
1620632750000|2021-05-10 07:45:50|83357.5|83332.5|83359.4|83334.4|83359.9|83334.9|83356.9|83331.9|30
1620632760000|2021-05-10 07:46:00|83359.8|83334.8|83347|83322|83361.8|83336.8|83346.6|83321.6|64
1620632770000|2021-05-10 07:46:10|83347.8|83322.8|83348.9|83323.9|83362.9|83327.4|83345.6|83312|45
1620632780000|2021-05-10 07:46:20|83350.8|83325.8|83348.5|83323.5|83364.9|83328.7|83347.4|83312.3|46
1620632790000|2021-05-10 07:46:30|83349.5|83324.5|83352.4|83327.4|83354.2|83329.2|83349.5|83324.5|42
1620632800000|2021-05-10 07:46:40|83352.5|83327.5|83351.1|83326.1|83352.5|83327.5|83349.4|83324.4|28
1620632810000|2021-05-10 07:46:50|83350.6|83325.6|83354.1|83329.1|83354.8|83329.8|83350.6|83325.6|33
1620632820000|2021-05-10 07:47:00|83352|83327|83349.1|83324.1|83353.9|83328.9|83348.9|83323.9|36
1620632830000|2021-05-10 07:47:10|83349.2|83324.2|83349.5|83324.5|83350|83325|83346.9|83321.9|43
1620632840000|2021-05-10 07:47:20|83349.1|83324.1|83349.7|83324.7|83351.2|83326.2|83346.5|83321.5|34
1620632850000|2021-05-10 07:47:30|83350|83325|83350.8|83325.8|83356.2|83331.2|83349.9|83324.9|37
1620632860000|2021-05-10 07:47:40|83351.4|83326.4|83350.2|83325.2|83355.1|83330.1|83348.5|83323.5|35
1620632870000|2021-05-10 07:47:50|83349.3|83324.3|83345.4|83320.4|83350.4|83325.4|83345.2|83320.2|35
1620632880000|2021-05-10 07:48:00|83345.8|83320.8|83350.6|83325.6|83351.6|83326.6|83345.8|83320.8|46
1620632890000|2021-05-10 07:48:10|83349.3|83324.3|83347|83322|83349.6|83324.6|83345.3|83320.3|51
1620632900000|2021-05-10 07:48:20|83346.9|83321.9|83347.8|83322.8|83349.1|83324.1|83344.9|83319.9|38
1620632910000|2021-05-10 07:48:30|83347.7|83322.7|83347.6|83322.6|83348.2|83323.2|83343.7|83318.7|40
1620632920000|2021-05-10 07:48:40|83347.5|83322.5|83334.7|83309.7|83348.2|83323.2|83334.2|83309.2|43
1620632930000|2021-05-10 07:48:50|83334.9|83309.9|83350.5|83325.5|83351.3|83326.3|83334.9|83309.9|36
1620632940000|2021-05-10 07:49:00|83350.7|83325.7|83350.8|83325.8|83351.3|83326.3|83349.5|83324.5|39
1620632950000|2021-05-10 07:49:10|83350.7|83325.7|83335.2|83310.2|83356.8|83331.8|83335.2|83310.2|46
1620632960000|2021-05-10 07:49:20|83334.6|83309.6|83341.5|83316.5|83341.5|83316.5|83334.3|83309.3|41
1620632970000|2021-05-10 07:49:30|83341.3|83316.3|83337.2|83312.2|83341.6|83316.6|83335.4|83310.4|34
1620632980000|2021-05-10 07:49:40|83337.1|83312.1|83336.5|83311.5|83340|83315|83336.2|83311.2|42
1620632990000|2021-05-10 07:49:50|83336.4|83311.4|83336|83311|83337.1|83312.1|83334.6|83309.6|28
1620633000000|2021-05-10 07:50:00|83335.8|83310.8|83337.6|83312.6|83340.3|83315.3|83334.9|83309.9|39
1620633010000|2021-05-10 07:50:10|83336.3|83311.3|83341.2|83316.2|83345.9|83320.9|83336.3|83311.3|56
1620633020000|2021-05-10 07:50:20|83343|83318|83343.3|83318.3|83343.3|83318.3|83340|83315|48
1620633030000|2021-05-10 07:50:30|83343|83318|83347.2|83322.2|83348|83323|83341.6|83316.6|41
1620633040000|2021-05-10 07:50:40|83346.8|83321.8|83344.1|83319.1|83348.1|83323.1|83343.6|83318.6|53
1620633050000|2021-05-10 07:50:50|83345.1|83320.1|83344.1|83319.1|83345.1|83320.1|83342.7|83317.7|42
1620633060000|2021-05-10 07:51:00|83344.4|83319.4|83343.3|83318.3|83345.4|83320.4|83343.3|83318.3|39
1620633070000|2021-05-10 07:51:10|83343.1|83318.1|83336.4|83311.4|83343.2|83318.2|83335.9|83310.9|53
1620633080000|2021-05-10 07:51:20|83336.2|83311.2|83334.5|83309.5|83339.8|83314.8|83334.4|83309.4|45
1620633090000|2021-05-10 07:51:30|83334.9|83309.9|83331.1|83306.1|83335.8|83310.8|83329.2|83304.2|56
1620633100000|2021-05-10 07:51:40|83330.4|83305.4|83328.6|83303.6|83334.5|83309.5|83328.3|83303.3|48
1620633110000|2021-05-10 07:51:50|83329|83304|83327.4|83302.4|83329.6|83304.6|83325.9|83300.9|67
1620633120000|2021-05-10 07:52:00|83328.4|83303.4|83315.1|83290.1|83328.4|83303.4|83314.4|83289.4|70
1620633130000|2021-05-10 07:52:10|83314.8|83289.8|83317.9|83292.9|83319.1|83294.1|83313.4|83288.4|42
1620633140000|2021-05-10 07:52:20|83317.3|83292.3|83315.5|83290.5|83320.1|83295.1|83311.7|83286.7|64
1620633150000|2021-05-10 07:52:30|83315.2|83290.2|83313.4|83288.4|83319.5|83294.5|83312.3|83287.3|60
1620633160000|2021-05-10 07:52:40|83313.2|83288.2|83313.8|83288.8|83316.4|83291.4|83312|83287|41
1620633170000|2021-05-10 07:52:50|83314.1|83289.1|83312.6|83287.6|83314.5|83289.5|83310.2|83285.2|48
1620633180000|2021-05-10 07:53:00|83312.2|83287.2|83310.2|83285.2|83313.9|83288.9|83310.1|83285.1|49
1620633190000|2021-05-10 07:53:10|83308.7|83283.7|83311.6|83286.6|83312.4|83287.4|83308.7|83283.7|30
1620633200000|2021-05-10 07:53:20|83310.8|83285.8|83312.3|83287.3|83312.3|83287.3|83310.8|83285.8|38
1620633210000|2021-05-10 07:53:30|83311.8|83286.8|83311.3|83286.3|83312.2|83287.2|83310|83285|53
1620633220000|2021-05-10 07:53:40|83311.2|83286.2|83311.5|83286.5|83311.8|83286.8|83309.2|83284.2|36
1620633230000|2021-05-10 07:53:50|83311.8|83286.8|83309.6|83284.6|83312|83287|83308.5|83283.5|52
1620633240000|2021-05-10 07:54:00|83310.2|83285.2|83310.2|83285.2|83311.2|83286.2|83299.8|83274.8|53
1620633250000|2021-05-10 07:54:10|83309.8|83284.8|83315.1|83290.1|83315.4|83290.4|83309.8|83284.8|53
1620633260000|2021-05-10 07:54:20|83315.4|83290.4|83317.5|83292.5|83319.1|83294.1|83313.5|83288.5|48
1620633270000|2021-05-10 07:54:30|83317.2|83292.2|83316.2|83291.2|83320.2|83295.2|83315.2|83290.2|43
1620633280000|2021-05-10 07:54:40|83316.1|83291.1|83312.1|83287.1|83316.1|83291.1|83311.7|83286.7|45
1620633290000|2021-05-10 07:54:50|83311.9|83286.9|83306.4|83281.4|83313.8|83288.8|83302.7|83277.7|44
1620633300000|2021-05-10 07:55:00|83306.7|83281.7|83311.4|83286.4|83313.1|83288.1|83306.7|83281.7|48
1620633310000|2021-05-10 07:55:10|83310.6|83285.6|83314.8|83289.8|83315.5|83290.5|83310.3|83285.3|30
1620633320000|2021-05-10 07:55:20|83315.5|83290.5|83316.2|83291.2|83316.5|83291.5|83314.9|83289.9|43
1620633330000|2021-05-10 07:55:30|83316.8|83291.8|83311.3|83286.3|83316.8|83291.8|83311.3|83286.3|33
1620633340000|2021-05-10 07:55:40|83311.8|83286.8|83302.7|83277.7|83312.6|83287.6|83301.8|83276.8|55
1620633350000|2021-05-10 07:55:50|83302.9|83277.9|83306.9|83281.9|83307|83282|83301.7|83276.7|30
1620633360000|2021-05-10 07:56:00|83306.6|83281.6|83312.1|83287.1|83313.8|83288.8|83304.5|83279.5|42
1620633370000|2021-05-10 07:56:10|83311.5|83286.5|83309.7|83284.7|83312.3|83287.3|83304.8|83279.8|57
1620633380000|2021-05-10 07:56:20|83308.7|83283.7|83313|83288|83313.2|83288.2|83308.4|83283.4|42
1620633390000|2021-05-10 07:56:30|83313.2|83288.2|83310.8|83285.8|83315|83290|83310.8|83285.8|51
1620633400000|2021-05-10 07:56:40|83311|83286|83319.4|83294.4|83320.7|83295.7|83310.5|83285.5|36
1620633410000|2021-05-10 07:56:50|83318.6|83293.6|83322.9|83297.9|83324.4|83299.4|83318.5|83293.5|30
1620633420000|2021-05-10 07:57:00|83322.6|83297.6|83329.5|83304.5|83329.9|83304.9|83321.5|83296.5|37
1620633430000|2021-05-10 07:57:10|83329.2|83304.2|83330.8|83305.8|83333|83308|83328.3|83303.3|39
1620633440000|2021-05-10 07:57:20|83330.7|83305.7|83328|83303|83334|83309|83327.4|83302.4|34
1620633450000|2021-05-10 07:57:30|83327.8|83302.8|83322.9|83297.9|83330.9|83305.9|83322.3|83297.3|54
1620633460000|2021-05-10 07:57:40|83323.2|83298.2|83320.9|83295.9|83324.3|83299.3|83318.4|83293.4|43
1620633470000|2021-05-10 07:57:50|83320.6|83295.6|83318.9|83293.9|83340.3|83300.6|83316.3|83283.3|51
1620633480000|2021-05-10 07:58:00|83317.5|83292.5|83314.1|83289.1|83317.5|83292.5|83313.1|83288.1|41
1620633490000|2021-05-10 07:58:10|83314.6|83289.6|83307.2|83282.2|83319.2|83294.2|83307.2|83282.2|44
1620633500000|2021-05-10 07:58:20|83308.1|83283.1|83304.3|83279.3|83308.1|83283.1|83302.4|83277.4|38
1620633510000|2021-05-10 07:58:30|83304.5|83279.5|83307.8|83282.8|83308.4|83283.4|83303.7|83278.7|32
1620633520000|2021-05-10 07:58:40|83307.7|83282.7|83306.4|83281.4|83308.2|83283.2|83304.4|83279.4|38
1620633530000|2021-05-10 07:58:50|83306.5|83281.5|83306.5|83281.5|83308.3|83283.3|83305.6|83280.6|41
1620633540000|2021-05-10 07:59:00|83306.1|83281.1|83305.3|83280.3|83306.7|83281.7|83305.2|83280.2|19
1620633550000|2021-05-10 07:59:10|83305.4|83280.4|83304.1|83279.1|83306.4|83281.4|83304|83279|35
1620633560000|2021-05-10 07:59:20|83305.3|83280.3|83304.3|83279.3|83307.9|83282.9|83304|83279|43
1620633570000|2021-05-10 07:59:30|83304.8|83279.8|83310.7|83285.7|83314.6|83289.6|83304.2|83279.2|54
1620633580000|2021-05-10 07:59:40|83310.4|83285.4|83308.6|83283.6|83310.7|83285.7|83306|83281|42
1620633590000|2021-05-10 07:59:50|83308.1|83283.1|83309.6|83284.6|83311.1|83286.1|83307.7|83282.7|38
1620633600000|2021-05-10 08:00:00|83308.9|83283.9|83313|83288|83314.7|83289.7|83306.9|83281.9|48
1620633610000|2021-05-10 08:00:10|83314.3|83289.3|83307.9|83282.9|83314.3|83289.3|83304.6|83279.6|59
1620633620000|2021-05-10 08:00:20|83308.2|83283.2|83309|83284|83309.4|83284.4|83307.4|83282.4|26
1620633630000|2021-05-10 08:00:30|83309.1|83284.1|83307.1|83282.1|83309.6|83284.6|83306.7|83281.7|32
1620633640000|2021-05-10 08:00:40|83306.8|83281.8|83308.2|83283.2|83310.9|83285.9|83304.2|83279.2|43
1620633650000|2021-05-10 08:00:50|83306.2|83281.2|83305.3|83280.3|83307.7|83282.7|83304.1|83279.1|49
1620633660000|2021-05-10 08:01:00|83307.1|83282.1|83306.5|83281.5|83323|83286.2|83305.8|83271.5|41
1620633670000|2021-05-10 08:01:10|83306.6|83281.6|83302.6|83277.6|83308.1|83283.1|83302.6|83277.6|50
1620633680000|2021-05-10 08:01:20|83301.7|83276.7|83299|83274|83302.1|83277.1|83298.2|83273.2|42
1620633690000|2021-05-10 08:01:30|83299.2|83274.2|83304.6|83279.6|83306.9|83281.9|83299|83274|34
1620633700000|2021-05-10 08:01:40|83304.8|83279.8|83301.3|83276.3|83305.4|83280.4|83299.9|83274.9|43
1620633710000|2021-05-10 08:01:50|83301.8|83276.8|83298.9|83273.9|83303.6|83278.6|83298.7|83273.7|30
1620633720000|2021-05-10 08:02:00|83298.7|83273.7|83303.5|83278.5|83316.2|83280.1|83298.7|83263.5|42
1620633730000|2021-05-10 08:02:10|83304.2|83279.2|83310|83285|83314|83286.6|83301.3|83263.2|47
1620633740000|2021-05-10 08:02:20|83310.4|83285.4|83310.6|83285.6|83311|83286|83307.5|83282.5|37
1620633750000|2021-05-10 08:02:30|83313.2|83288.2|83312.5|83287.5|83314.9|83289.9|83311|83286|40
1620633760000|2021-05-10 08:02:40|83312.8|83287.8|83311.8|83286.8|83313.8|83288.8|83311.7|83286.7|18
1620633770000|2021-05-10 08:02:50|83311.2|83286.2|83326.9|83301.9|83327.4|83302.4|83311.2|83286.2|40
1620633780000|2021-05-10 08:03:00|83327.4|83302.4|83322.6|83297.6|83328.2|83303.2|83321.4|83296.4|45
1620633790000|2021-05-10 08:03:10|83322.5|83297.5|83324.9|83299.9|83325.3|83300.3|83319.1|83294.1|41
1620633800000|2021-05-10 08:03:20|83324.8|83299.8|83332.7|83307.7|83334.4|83309.4|83323.8|83298.8|51
1620633810000|2021-05-10 08:03:30|83332.5|83307.5|83330.5|83305.5|83338|83313|83330.5|83305.5|55
1620633820000|2021-05-10 08:03:40|83330.6|83305.6|83331.3|83306.3|83332.8|83307.8|83330.6|83305.6|51
1620633830000|2021-05-10 08:03:50|83331.2|83306.2|83331.8|83306.8|83332.4|83307.4|83330.8|83305.8|30
1620633840000|2021-05-10 08:04:00|83332.1|83307.1|83333|83308|83334.3|83309.3|83331.6|83306.6|51
1620633850000|2021-05-10 08:04:10|83332.6|83307.6|83336.5|83311.5|83336.5|83311.5|83332.4|83307.4|37
1620633860000|2021-05-10 08:04:20|83336.2|83311.2|83341.1|83316.1|83341.1|83316.1|83335.5|83310.5|47
1620633870000|2021-05-10 08:04:30|83345.2|83320.2|83339.8|83314.8|83351|83326|83338.7|83313.7|56
1620633880000|2021-05-10 08:04:40|83341.3|83316.3|83336.5|83311.5|83344.3|83319.3|83336.4|83311.4|60
1620633890000|2021-05-10 08:04:50|83336.3|83311.3|83329.7|83304.7|83336.9|83311.9|83325.7|83300.7|60
1620633900000|2021-05-10 08:05:00|83329.9|83304.9|83327.8|83302.8|83330.7|83305.7|83325.2|83300.2|42
1620633910000|2021-05-10 08:05:10|83327.7|83302.7|83318.9|83293.9|83342.7|83307.6|83315.8|83290.8|67
1620633920000|2021-05-10 08:05:20|83319|83294|83327.9|83302.9|83329|83304|83315.9|83290.9|57
1620633930000|2021-05-10 08:05:30|83328.4|83303.4|83325.7|83300.7|83342.9|83306.7|83314.4|83289.4|54
1620633940000|2021-05-10 08:05:40|83325|83300|83324.3|83299.3|83329.7|83304.7|83321|83296|65
1620633950000|2021-05-10 08:05:50|83323.8|83298.8|83325.8|83300.8|83329.1|83304.1|83322.8|83297.8|44
1620633960000|2021-05-10 08:06:00|83324.7|83299.7|83305.1|83280.1|83324.7|83299.7|83305.1|83280.1|68
1620633970000|2021-05-10 08:06:10|83305.8|83280.8|83309.8|83284.8|83310.3|83285.3|83304.7|83279.7|45
1620633980000|2021-05-10 08:06:20|83310.1|83285.1|83301.7|83276.7|83310.1|83285.1|83300.3|83275.3|58
1620633990000|2021-05-10 08:06:30|83302|83277|83312.6|83287.6|83314.1|83289.1|83301.9|83276.9|43
1620634000000|2021-05-10 08:06:40|83312.4|83287.4|83307.8|83282.8|83313.6|83288.6|83307.5|83282.5|60
1620634010000|2021-05-10 08:06:50|83308.1|83283.1|83296.4|83271.4|83308.1|83283.1|83293.9|83268.9|47
1620634020000|2021-05-10 08:07:00|83296.2|83271.2|83295.3|83270.3|83296.6|83271.6|83292.6|83267.6|50
1620634030000|2021-05-10 08:07:10|83295.6|83270.6|83286.7|83261.7|83297.7|83272.7|83286.3|83261.3|37
1620634040000|2021-05-10 08:07:20|83287.3|83262.3|83279.5|83254.5|83287.4|83262.4|83275.6|83250.6|51
1620634050000|2021-05-10 08:07:30|83280.7|83255.7|83269.7|83244.7|83281.5|83256.5|83263.5|83238.5|59
1620634060000|2021-05-10 08:07:40|83268.8|83243.8|83276.1|83251.1|83289.2|83254.8|83268.4|83236.7|55
1620634070000|2021-05-10 08:07:50|83275.4|83250.4|83270.2|83245.2|83276.1|83251.1|83269.2|83244.2|42
1620634080000|2021-05-10 08:08:00|83270.5|83245.5|83261.6|83236.6|83270.5|83245.5|83260.2|83235.2|49
1620634090000|2021-05-10 08:08:10|83260.9|83235.9|83259.2|83234.2|83261.7|83236.7|83253.5|83228.5|51
1620634100000|2021-05-10 08:08:20|83260.8|83235.8|83261.7|83236.7|83261.7|83236.7|83259.5|83234.5|36
1620634110000|2021-05-10 08:08:30|83261.9|83236.9|83268|83243|83269|83244|83258.4|83233.4|54
1620634120000|2021-05-10 08:08:40|83268.1|83243.1|83268.3|83243.3|83268.6|83243.6|83265.2|83240.2|40
1620634130000|2021-05-10 08:08:50|83268.2|83243.2|83268.3|83243.3|83268.7|83243.7|83265.5|83240.5|25
1620634140000|2021-05-10 08:09:00|83268.8|83243.8|83271.6|83246.6|83274.1|83249.1|83265.9|83240.9|46
1620634150000|2021-05-10 08:09:10|83271.9|83246.9|83273.6|83248.6|83274.6|83249.6|83271.9|83246.9|20
1620634160000|2021-05-10 08:09:20|83273.7|83248.7|83273.9|83248.9|83274.6|83249.6|83273.6|83248.6|15
1620634170000|2021-05-10 08:09:30|83273.6|83248.6|83272.2|83247.2|83277.6|83252.6|83271.6|83246.6|57
1620634180000|2021-05-10 08:09:40|83272.5|83247.5|83271|83246|83272.9|83247.9|83268.3|83243.3|41
1620634190000|2021-05-10 08:09:50|83271.4|83246.4|83273.7|83248.7|83274.1|83249.1|83271.1|83246.1|47
1620634200000|2021-05-10 08:10:00|83273.6|83248.6|83274.2|83249.2|83277.9|83252.9|83272.5|83247.5|55
1620634210000|2021-05-10 08:10:10|83275|83250|83275.5|83250.5|83275.7|83250.7|83274.2|83249.2|31
1620634220000|2021-05-10 08:10:20|83275.6|83250.6|83278.5|83253.5|83290|83255|83275|83239|38
1620634230000|2021-05-10 08:10:30|83279.4|83254.4|83275.2|83250.2|83279.6|83254.6|83275.2|83250.2|29
1620634240000|2021-05-10 08:10:40|83275.1|83250.1|83274.5|83249.5|83276.4|83251.4|83273.6|83248.6|47
1620634250000|2021-05-10 08:10:50|83274.6|83249.6|83266.3|83241.3|83275|83250|83266.3|83241.3|48
1620634260000|2021-05-10 08:11:00|83268.2|83243.2|83267.8|83242.8|83269.5|83244.5|83266.9|83241.9|41
1620634270000|2021-05-10 08:11:10|83267.7|83242.7|83272.2|83247.2|83272.2|83247.2|83267.4|83242.4|35
1620634280000|2021-05-10 08:11:20|83272.1|83247.1|83276.6|83251.6|83279.7|83254.7|83272.1|83247.1|39
1620634290000|2021-05-10 08:11:30|83276.5|83251.5|83271.2|83246.2|83276.5|83251.5|83270.5|83245.5|35
1620634300000|2021-05-10 08:11:40|83271|83246|83275.3|83250.3|83276.5|83251.5|83269.9|83244.9|26
1620634310000|2021-05-10 08:11:50|83275.9|83250.9|83275.6|83250.6|83276|83251|83275|83250|29
1620634320000|2021-05-10 08:12:00|83272.9|83247.9|83277.1|83252.1|83277.1|83252.1|83271.5|83246.5|35
1620634330000|2021-05-10 08:12:10|83276.5|83251.5|83283.9|83258.9|83284|83259|83275.8|83250.8|41
1620634340000|2021-05-10 08:12:20|83284.1|83259.1|83289.9|83264.9|83289.9|83264.9|83283.4|83258.4|44
1620634350000|2021-05-10 08:12:30|83290.1|83265.1|83289.3|83264.3|83294.6|83269.6|83289.3|83264.3|53
1620634360000|2021-05-10 08:12:40|83289.9|83264.9|83282.5|83257.5|83290.8|83265.8|83281.3|83256.3|41
1620634370000|2021-05-10 08:12:50|83282.3|83257.3|83293.4|83268.4|83294.9|83269.9|83282|83257|51
1620634380000|2021-05-10 08:13:00|83293.7|83268.7|83292|83267|83294.5|83269.5|83288.5|83263.5|61
1620634390000|2021-05-10 08:13:10|83296.3|83271.3|83296.7|83271.7|83301.3|83276.3|83296.3|83271.3|57
1620634400000|2021-05-10 08:13:20|83296.5|83271.5|83291.7|83266.7|83299.3|83274.3|83291.7|83266.7|54
1620634410000|2021-05-10 08:13:30|83289.2|83264.2|83290.4|83265.4|83312.3|83278|83288.5|83262.3|55
1620634420000|2021-05-10 08:13:40|83290.3|83265.3|83287|83262|83294.1|83269.1|83285.8|83260.8|44
1620634430000|2021-05-10 08:13:50|83286.3|83261.3|83293.4|83268.4|83295.3|83270.3|83284.4|83259.4|44
1620634440000|2021-05-10 08:14:00|83294.2|83269.2|83292.3|83267.3|83300.7|83275.7|83291.4|83266.4|28
1620634450000|2021-05-10 08:14:10|83292.5|83267.5|83294.5|83269.5|83296.4|83271.4|83291.4|83266.4|46
1620634460000|2021-05-10 08:14:20|83295.1|83270.1|83294.7|83269.7|83296.4|83271.4|83290.8|83265.8|48
1620634470000|2021-05-10 08:14:30|83294.2|83269.2|83296.6|83271.6|83296.6|83271.6|83293.1|83268.1|32
1620634480000|2021-05-10 08:14:40|83296.3|83271.3|83293.1|83268.1|83296.4|83271.4|83293.1|83268.1|31
1620634490000|2021-05-10 08:14:50|83293.4|83268.4|83298.8|83273.8|83298.8|83273.8|83293.2|83268.2|39
1620634500000|2021-05-10 08:15:00|83302.8|83277.8|83304.3|83279.3|83305.8|83280.8|83301.4|83276.4|44
1620634510000|2021-05-10 08:15:10|83303.7|83278.7|83302.2|83277.2|83304.2|83279.2|83299.3|83274.3|35
1620634520000|2021-05-10 08:15:20|83302.8|83277.8|83302.4|83277.4|83302.8|83277.8|83300.4|83275.4|21
1620634530000|2021-05-10 08:15:30|83302.2|83277.2|83302.2|83277.2|83302.9|83277.9|83300.3|83275.3|30
1620634540000|2021-05-10 08:15:40|83301.7|83276.7|83313.2|83288.2|83313.8|83288.8|83301.5|83276.5|39
1620634550000|2021-05-10 08:15:50|83313|83288|83311.7|83286.7|83313.6|83288.6|83310.5|83285.5|40
1620634560000|2021-05-10 08:16:00|83311.9|83286.9|83311|83286|83312.7|83287.7|83307.9|83282.9|49
1620634570000|2021-05-10 08:16:10|83310.8|83285.8|83310.5|83285.5|83311.5|83286.5|83309.7|83284.7|30
1620634580000|2021-05-10 08:16:20|83310.3|83285.3|83309.8|83284.8|83310.8|83285.8|83309.1|83284.1|17
1620634590000|2021-05-10 08:16:30|83309.4|83284.4|83312.5|83287.5|83317.2|83292.2|83308.9|83283.9|33
1620634600000|2021-05-10 08:16:40|83312.2|83287.2|83310.6|83285.6|83312.2|83287.2|83308.3|83283.3|33
1620634610000|2021-05-10 08:16:50|83309.8|83284.8|83304.2|83279.2|83309.8|83284.8|83304.2|83279.2|35
1620634620000|2021-05-10 08:17:00|83304.8|83279.8|83299.2|83274.2|83305.5|83280.5|83297.2|83272.2|31
1620634630000|2021-05-10 08:17:10|83300.4|83275.4|83295.1|83270.1|83300.4|83275.4|83294.9|83269.9|34
1620634640000|2021-05-10 08:17:20|83295.7|83270.7|83300.4|83275.4|83301.9|83276.9|83295.7|83270.7|48
1620634650000|2021-05-10 08:17:30|83301.4|83276.4|83295.9|83270.9|83301.4|83276.4|83294.7|83269.7|36
1620634660000|2021-05-10 08:17:40|83295.5|83270.5|83291.7|83266.7|83318.5|83281.2|83291.7|83266.7|45
1620634670000|2021-05-10 08:17:50|83292.4|83267.4|83296.2|83271.2|83297.8|83272.8|83291.5|83266.5|43
1620634680000|2021-05-10 08:18:00|83294.7|83269.7|83294.8|83269.8|83297.1|83272.1|83289.4|83264.4|48
1620634690000|2021-05-10 08:18:10|83293.8|83268.8|83291.4|83266.4|83293.8|83268.8|83289.7|83264.7|49
1620634700000|2021-05-10 08:18:20|83291.6|83266.6|83293.5|83268.5|83296.1|83271.1|83290.2|83265.2|36
1620634710000|2021-05-10 08:18:30|83293.2|83268.2|83293.8|83268.8|83294.2|83269.2|83291.7|83266.7|26
1620634720000|2021-05-10 08:18:40|83293.7|83268.7|83296.3|83271.3|83297.4|83272.4|83292.1|83267.1|39
1620634730000|2021-05-10 08:18:50|83296.8|83271.8|83289.2|83264.2|83303.5|83271.8|83285|83250.8|49
1620634740000|2021-05-10 08:19:00|83289.3|83264.3|83287.5|83262.5|83290.5|83265.5|83287.2|83262.2|40
1620634750000|2021-05-10 08:19:10|83287.3|83262.3|83290.3|83265.3|83292.5|83267.5|83287.2|83262.2|39
1620634760000|2021-05-10 08:19:20|83290.8|83265.8|83284.1|83259.1|83291.4|83266.4|83284.1|83259.1|34
1620634770000|2021-05-10 08:19:30|83284.2|83259.2|83283.5|83258.5|83284.5|83259.5|83283.1|83258.1|29
1620634780000|2021-05-10 08:19:40|83283.6|83258.6|83280.1|83255.1|83283.6|83258.6|83280.1|83255.1|27
1620634790000|2021-05-10 08:19:50|83280.8|83255.8|83276.6|83251.6|83282.8|83257.8|83276.6|83251.6|40
1620634800000|2021-05-10 08:20:00|83277.6|83252.6|83279.4|83254.4|83280.1|83255.1|83275.8|83250.8|43
1620634810000|2021-05-10 08:20:10|83278.2|83253.2|83281.2|83256.2|83283.8|83258.8|83275.9|83250.9|39
1620634820000|2021-05-10 08:20:20|83282.1|83257.1|83285.7|83260.7|83286.7|83261.7|83281.1|83256.1|39
1620634830000|2021-05-10 08:20:30|83285.5|83260.5|83282.6|83257.6|83285.8|83260.8|83282.6|83257.6|23
1620634840000|2021-05-10 08:20:40|83282.4|83257.4|83275|83250|83287|83262|83274.6|83249.6|40
1620634850000|2021-05-10 08:20:50|83274.9|83249.9|83285|83260|83287.1|83262.1|83274.9|83249.9|42
1620634860000|2021-05-10 08:21:00|83285.5|83260.5|83278.6|83253.6|83293.9|83260.5|83278.6|83238.3|48
1620634870000|2021-05-10 08:21:10|83279|83254|83282.1|83257.1|83284.6|83259.6|83278.6|83253.6|52
1620634880000|2021-05-10 08:21:20|83281.9|83256.9|83279.5|83254.5|83281.9|83256.9|83278.7|83253.7|42
1620634890000|2021-05-10 08:21:30|83279.7|83254.7|83280.1|83255.1|83281.6|83256.6|83278.9|83253.9|35
1620634900000|2021-05-10 08:21:40|83280.2|83255.2|83288.6|83263.6|83288.6|83263.6|83280.2|83255.2|23
1620634910000|2021-05-10 08:21:50|83288.4|83263.4|83281.3|83256.3|83288.6|83263.6|83277.9|83252.9|52
1620634920000|2021-05-10 08:22:00|83281.9|83256.9|83282|83257|83285.7|83260.7|83274.1|83249.1|57
1620634930000|2021-05-10 08:22:10|83282.9|83257.9|83276|83251|83283.9|83258.9|83274.5|83249.5|40
1620634940000|2021-05-10 08:22:20|83276.1|83251.1|83273.8|83248.8|83277.3|83252.3|83273.2|83248.2|42
1620634950000|2021-05-10 08:22:30|83276|83251|83274.2|83249.2|83277.3|83252.3|83272.6|83247.6|43
1620634960000|2021-05-10 08:22:40|83274.1|83249.1|83275.4|83250.4|83275.4|83250.4|83273.7|83248.7|25
1620634970000|2021-05-10 08:22:50|83275.3|83250.3|83277.5|83252.5|83278.9|83253.9|83274.4|83249.4|28
1620634980000|2021-05-10 08:23:00|83278|83253|83279.1|83254.1|83281.6|83256.6|83276.8|83251.8|42
1620634990000|2021-05-10 08:23:10|83279.7|83254.7|83285.9|83260.9|83286.1|83261.1|83278.7|83253.7|41
1620635000000|2021-05-10 08:23:20|83286.2|83261.2|83284.2|83259.2|83286.7|83261.7|83284.2|83259.2|37
1620635010000|2021-05-10 08:23:30|83285.7|83260.7|83285.8|83260.8|83286.2|83261.2|83278.5|83253.5|37
1620635020000|2021-05-10 08:23:40|83285.9|83260.9|83282.5|83257.5|83285.9|83260.9|83280.7|83255.7|36
1620635030000|2021-05-10 08:23:50|83282|83257|83281.5|83256.5|83282.1|83257.1|83277.3|83252.3|45
1620635040000|2021-05-10 08:24:00|83281.9|83256.9|83280.7|83255.7|83282.1|83257.1|83280.7|83255.7|17
1620635050000|2021-05-10 08:24:10|83278.6|83253.6|83286.4|83261.4|83286.4|83261.4|83278.6|83253.6|36
1620635060000|2021-05-10 08:24:20|83285.5|83260.5|83286.2|83261.2|83289.1|83264.1|83284.5|83259.5|38
1620635070000|2021-05-10 08:24:30|83286.6|83261.6|83291.5|83266.5|83292.3|83267.3|83286.4|83261.4|32
1620635080000|2021-05-10 08:24:40|83292|83267|83289.9|83264.9|83292.1|83267.1|83289.8|83264.8|33
1620635090000|2021-05-10 08:24:50|83289.8|83264.8|83281.7|83256.7|83290.4|83265.4|83280.4|83255.4|48
1620635100000|2021-05-10 08:25:00|83281.5|83256.5|83288.1|83263.1|83288.2|83263.2|83278.9|83253.9|54
1620635110000|2021-05-10 08:25:10|83287.9|83262.9|83289.7|83264.7|83294|83269|83287.8|83262.8|47
1620635120000|2021-05-10 08:25:20|83287.7|83262.7|83280.7|83255.7|83287.7|83262.7|83280.4|83255.4|41
1620635130000|2021-05-10 08:25:30|83279.7|83254.7|83286.5|83261.5|83288|83263|83276.1|83251.1|45
1620635140000|2021-05-10 08:25:40|83286.7|83261.7|83283.7|83258.7|83286.7|83261.7|83282.1|83257.1|37
1620635150000|2021-05-10 08:25:50|83286|83261|83285.5|83260.5|83288.4|83263.4|83285.5|83260.5|41
1620635160000|2021-05-10 08:26:00|83285.8|83260.8|83284.3|83259.3|83287.1|83262.1|83281.8|83256.8|52
1620635170000|2021-05-10 08:26:10|83284|83259|83275|83250|83285.3|83260.3|83273.8|83248.8|47
1620635180000|2021-05-10 08:26:20|83274.8|83249.8|83274.9|83249.9|83275.7|83250.7|83268|83243|54
1620635190000|2021-05-10 08:26:30|83274.4|83249.4|83273.2|83248.2|83276.3|83251.3|83272.7|83247.7|39
1620635200000|2021-05-10 08:26:40|83273.1|83248.1|83277.9|83252.9|83277.9|83252.9|83271.5|83246.5|37
1620635210000|2021-05-10 08:26:50|83277.3|83252.3|83271|83246|83277.5|83252.5|83271|83246|49
1620635220000|2021-05-10 08:27:00|83271.1|83246.1|83267|83242|83271.1|83246.1|83262.5|83237.5|43
1620635230000|2021-05-10 08:27:10|83267.1|83242.1|83264.8|83239.8|83267.3|83242.3|83262.7|83237.7|56
1620635240000|2021-05-10 08:27:20|83264.6|83239.6|83256.2|83231.2|83264.6|83239.6|83256.2|83231.2|47
1620635250000|2021-05-10 08:27:30|83256.4|83231.4|83244.8|83219.8|83258.9|83233.9|83240.1|83215.1|61
1620635260000|2021-05-10 08:27:40|83244.5|83219.5|83242.9|83217.9|83246.3|83221.3|83242.2|83217.2|40
1620635270000|2021-05-10 08:27:50|83243.1|83218.1|83242.9|83217.9|83244.1|83219.1|83239.9|83214.9|49
1620635280000|2021-05-10 08:28:00|83246.3|83221.3|83247.7|83222.7|83250.6|83225.6|83244.9|83219.9|36
1620635290000|2021-05-10 08:28:10|83247.4|83222.4|83249|83224|83251.7|83226.7|83246.7|83221.7|34
1620635300000|2021-05-10 08:28:20|83245.5|83220.5|83237.7|83212.7|83247.2|83222.2|83236.4|83211.4|51
1620635310000|2021-05-10 08:28:30|83237.9|83212.9|83238.3|83213.3|83239.2|83214.2|83236.1|83211.1|41
1620635320000|2021-05-10 08:28:40|83238.5|83213.5|83238.7|83213.7|83241.2|83216.2|83236.8|83211.8|57
1620635330000|2021-05-10 08:28:50|83237.8|83212.8|83230.5|83205.5|83240.2|83215.2|83229.4|83204.4|58
1620635340000|2021-05-10 08:29:00|83230.4|83205.4|83229.6|83204.6|83230.9|83205.9|83229|83204|29
1620635350000|2021-05-10 08:29:10|83229.7|83204.7|83232.3|83207.3|83232.3|83207.3|83227.9|83202.9|55
1620635360000|2021-05-10 08:29:20|83232|83207|83234.1|83209.1|83234.9|83209.9|83231.7|83206.7|55
1620635370000|2021-05-10 08:29:30|83234.4|83209.4|83234.8|83209.8|83237.5|83212.5|83234.4|83209.4|42
1620635380000|2021-05-10 08:29:40|83235|83210|83220.5|83195.5|83235.7|83210.7|83218.5|83193.5|48
1620635390000|2021-05-10 08:29:50|83220.2|83195.2|83201.1|83176.1|83220.5|83195.5|83197.3|83172.3|54
1620635400000|2021-05-10 08:30:00|83200.8|83175.8|83211.4|83186.4|83213.4|83188.4|83200.8|83175.8|51
1620635410000|2021-05-10 08:30:10|83211.6|83186.6|83211.2|83186.2|83214.4|83189.4|83207.6|83182.6|48
1620635420000|2021-05-10 08:30:20|83210.2|83185.2|83211.5|83186.5|83213.1|83188.1|83210|83185|35
1620635430000|2021-05-10 08:30:30|83211|83186|83209.8|83184.8|83212.9|83187.9|83209.6|83184.6|28
1620635440000|2021-05-10 08:30:40|83210|83185|83209|83184|83210.3|83185.3|83207.9|83182.9|32
1620635450000|2021-05-10 08:30:50|83209.7|83184.7|83210.7|83185.7|83214.2|83189.2|83209.1|83184.1|58
1620635460000|2021-05-10 08:31:00|83211.8|83186.8|83216.3|83191.3|83216.7|83191.7|83210|83185|41
1620635470000|2021-05-10 08:31:10|83216.5|83191.5|83228.2|83203.2|83232|83207|83215.9|83190.9|50
1620635480000|2021-05-10 08:31:20|83228.1|83203.1|83231.1|83206.1|83243.4|83206.1|83226.2|83190.1|44
1620635490000|2021-05-10 08:31:30|83229.9|83204.9|83242.8|83192.8|83244.1|83207.2|83227.8|83192.8|30
1620635500000|2021-05-10 08:31:40|83245|83195|83227.8|83202.8|83245|83206.2|83224.1|83191.3|55
1620635510000|2021-05-10 08:31:50|83228|83203|83227.2|83202.2|83241.9|83204.9|83226.8|83190.4|37
1620635520000|2021-05-10 08:32:00|83227.3|83202.3|83226.4|83201.4|83228.3|83203.3|83222.2|83197.2|55
1620635530000|2021-05-10 08:32:10|83226.9|83201.9|83225.3|83200.3|83232.2|83202.1|83220.3|83181.9|55
1620635540000|2021-05-10 08:32:20|83224.4|83199.4|83225.4|83200.4|83243|83208.1|83221.4|83189.1|58
1620635550000|2021-05-10 08:32:30|83225.7|83200.7|83228.4|83203.4|83229.2|83204.2|83225.1|83200.1|52
1620635560000|2021-05-10 08:32:40|83228.5|83203.5|83228.7|83203.7|83230.8|83205.8|83228.5|83203.5|29
1620635570000|2021-05-10 08:32:50|83229|83204|83231.1|83206.1|83232.1|83207.1|83229|83204|21
1620635580000|2021-05-10 08:33:00|83231.2|83206.2|83227.6|83202.6|83238|83207|83222.9|83185.8|44
1620635590000|2021-05-10 08:33:10|83227|83202|83220.9|83195.9|83240|83206.7|83220.9|83188.7|44
1620635600000|2021-05-10 08:33:20|83233.5|83183.5|83227.9|83202.9|83236.6|83202.9|83218.5|83183.1|40
1620635610000|2021-05-10 08:33:30|83232|83207|83229.1|83204.1|83232|83207|83225.5|83200.5|50
1620635620000|2021-05-10 08:33:40|83229.4|83204.4|83238|83188|83238|83205.1|83222.9|83186|48
1620635630000|2021-05-10 08:33:50|83234.6|83184.6|83222.6|83197.6|83234.6|83201.8|83220.3|83184.6|32
1620635640000|2021-05-10 08:34:00|83220.8|83195.8|83223.1|83198.1|83233.3|83198.3|83219.4|83183.2|34
1620635650000|2021-05-10 08:34:10|83222.8|83197.8|83223.1|83198.1|83223.2|83198.2|83222.7|83197.7|18
1620635660000|2021-05-10 08:34:20|83221.2|83196.2|83220.9|83195.9|83222.5|83197.5|83218.9|83193.9|43
1620635670000|2021-05-10 08:34:30|83221.1|83196.1|83224.6|83199.6|83225|83200|83219.6|83194.6|40
1620635680000|2021-05-10 08:34:40|83224.4|83199.4|83227.2|83202.2|83230.9|83205.9|83223.6|83198.6|41
1620635690000|2021-05-10 08:34:50|83227.3|83202.3|83218.1|83193.1|83229.2|83204.2|83218|83193|54
1620635700000|2021-05-10 08:35:00|83218.3|83193.3|83213.8|83188.8|83218.3|83193.3|83213.7|83188.7|53
1620635710000|2021-05-10 08:35:10|83214.6|83189.6|83209.4|83184.4|83214.6|83189.6|83208.4|83183.4|36
1620635720000|2021-05-10 08:35:20|83210.3|83185.3|83204.9|83179.9|83210.7|83185.7|83202.9|83177.9|49
1620635730000|2021-05-10 08:35:30|83205.1|83180.1|83207.4|83182.4|83207.4|83182.4|83204.4|83179.4|30
1620635740000|2021-05-10 08:35:40|83207.3|83182.3|83207.5|83182.5|83208.6|83183.6|83204.9|83179.9|40
1620635750000|2021-05-10 08:35:50|83207.3|83182.3|83206.7|83181.7|83207.5|83182.5|83204.6|83179.6|38
1620635760000|2021-05-10 08:36:00|83207|83182|83209.8|83184.8|83210|83185|83206.8|83181.8|36
1620635770000|2021-05-10 08:36:10|83209.9|83184.9|83208.4|83183.4|83210.4|83185.4|83207.6|83182.6|25
1620635780000|2021-05-10 08:36:20|83208.7|83183.7|83205.4|83180.4|83209.3|83184.3|83204.1|83179.1|25
1620635790000|2021-05-10 08:36:30|83205.5|83180.5|83199.4|83174.4|83205.9|83180.9|83197.4|83172.4|57
1620635800000|2021-05-10 08:36:40|83199.7|83174.7|83192|83167|83199.7|83174.7|83192|83167|52
1620635810000|2021-05-10 08:36:50|83190.8|83165.8|83189|83164|83193.5|83168.5|83187|83162|48
1620635820000|2021-05-10 08:37:00|83189.3|83164.3|83186.6|83161.6|83189.6|83164.6|83183.1|83158.1|48
1620635830000|2021-05-10 08:37:10|83184.8|83159.8|83187.8|83162.8|83188.2|83163.2|83184.8|83159.8|36
1620635840000|2021-05-10 08:37:20|83187.6|83162.6|83188.9|83163.9|83190.6|83165.6|83185.8|83160.8|54
1620635850000|2021-05-10 08:37:30|83188|83163|83187.8|83162.8|83188.9|83163.9|83186.8|83161.8|32
1620635860000|2021-05-10 08:37:40|83187.6|83162.6|83184.4|83159.4|83187.7|83162.7|83183.1|83158.1|36
1620635870000|2021-05-10 08:37:50|83184.3|83159.3|83181.9|83156.9|83184.3|83159.3|83179.1|83154.1|45
1620635880000|2021-05-10 08:38:00|83181.6|83156.6|83182|83157|83182.4|83157.4|83181.6|83156.6|25
1620635890000|2021-05-10 08:38:10|83180.9|83155.9|83181.3|83156.3|83181.4|83156.4|83178.7|83153.7|31
1620635900000|2021-05-10 08:38:20|83181|83156|83183.3|83158.3|83184.9|83159.9|83179.6|83154.6|43
1620635910000|2021-05-10 08:38:30|83183.4|83158.4|83181.7|83156.7|83184.9|83159.9|83181.3|83156.3|32
1620635920000|2021-05-10 08:38:40|83182|83157|83179.9|83154.9|83182|83157|83171.3|83146.3|52
1620635930000|2021-05-10 08:38:50|83180.3|83155.3|83170.8|83145.8|83181.2|83156.2|83170.4|83145.4|51
1620635940000|2021-05-10 08:39:00|83170.7|83145.7|83173.9|83148.9|83175.8|83150.8|83167.6|83142.6|57
1620635950000|2021-05-10 08:39:10|83173.7|83148.7|83167.6|83142.6|83175.7|83150.7|83167.4|83142.4|44
1620635960000|2021-05-10 08:39:20|83167.5|83142.5|83166.3|83141.3|83168.5|83143.5|83166.3|83141.3|33
1620635970000|2021-05-10 08:39:30|83164.3|83139.3|83160.2|83135.2|83164.3|83139.3|83160.2|83135.2|48
1620635980000|2021-05-10 08:39:40|83160.1|83135.1|83167|83142|83167|83142|83160.1|83135.1|35
1620635990000|2021-05-10 08:39:50|83167.5|83142.5|83154.1|83129.1|83173|83148|83151.8|83126.8|62
1620636000000|2021-05-10 08:40:00|83153.9|83128.9|83148.7|83123.7|83154.2|83129.2|83147|83122|57
1620636010000|2021-05-10 08:40:10|83148.3|83123.3|83152.2|83127.2|83152.4|83127.4|83148.3|83123.3|39
1620636020000|2021-05-10 08:40:20|83152.4|83127.4|83161.3|83136.3|83161.3|83136.3|83152.4|83127.4|54
1620636030000|2021-05-10 08:40:30|83161.5|83136.5|83161.9|83136.9|83162.7|83137.7|83158.7|83133.7|52
1620636040000|2021-05-10 08:40:40|83162.4|83137.4|83162.2|83137.2|83162.5|83137.5|83157.7|83132.7|51
1620636050000|2021-05-10 08:40:50|83161.9|83136.9|83161.6|83136.6|83163.4|83138.4|83161.6|83136.6|36
1620636060000|2021-05-10 08:41:00|83162.3|83137.3|83138|83113|83163.1|83138.1|83138|83113|59
1620636070000|2021-05-10 08:41:10|83139.2|83114.2|83152.1|83127.1|83152.1|83127.1|83139.2|83114.2|48
1620636080000|2021-05-10 08:41:20|83151.9|83126.9|83153.6|83128.6|83157.6|83132.6|83151.9|83126.9|52
1620636090000|2021-05-10 08:41:30|83153.7|83128.7|83154.4|83129.4|83155.2|83130.2|83152.2|83127.2|32
1620636100000|2021-05-10 08:41:40|83154.3|83129.3|83155.6|83130.6|83157.3|83132.3|83154.2|83129.2|39
1620636110000|2021-05-10 08:41:50|83155.8|83130.8|83148|83123|83158.1|83133.1|83147.5|83122.5|38
1620636120000|2021-05-10 08:42:00|83146.6|83121.6|83168.1|83143.1|83168.1|83143.1|83145.2|83120.2|56
1620636130000|2021-05-10 08:42:10|83169.2|83144.2|83180|83155|83181.3|83156.3|83168.2|83143.2|65
1620636140000|2021-05-10 08:42:20|83179|83154|83180.2|83155.2|83180.9|83155.9|83175.2|83150.2|50
1620636150000|2021-05-10 08:42:30|83180.4|83155.4|83179.7|83154.7|83181|83156|83178.6|83153.6|45
1620636160000|2021-05-10 08:42:40|83179.8|83154.8|83193.5|83168.5|83193.8|83168.8|83173.9|83148.9|47
1620636170000|2021-05-10 08:42:50|83192|83167|83185.4|83160.4|83193.9|83168.9|83183.5|83158.5|41
1620636180000|2021-05-10 08:43:00|83184.8|83159.8|83178.3|83153.3|83184.8|83159.8|83178.3|83153.3|50
1620636190000|2021-05-10 08:43:10|83176.8|83151.8|83175.9|83150.9|83178.8|83153.8|83175.1|83150.1|43
1620636200000|2021-05-10 08:43:20|83176.2|83151.2|83163.6|83138.6|83176.2|83151.2|83159.3|83134.3|57
1620636210000|2021-05-10 08:43:30|83163.7|83138.7|83160.1|83135.1|83165.1|83140.1|83160|83135|49
1620636220000|2021-05-10 08:43:40|83160.4|83135.4|83160.5|83135.5|83161.7|83136.7|83159.7|83134.7|28
1620636230000|2021-05-10 08:43:50|83160.6|83135.6|83169.8|83144.8|83170|83145|83160.5|83135.5|50
1620636240000|2021-05-10 08:44:00|83170.8|83145.8|83165|83140|83171.2|83146.2|83164.4|83139.4|53
1620636250000|2021-05-10 08:44:10|83164.6|83139.6|83156.6|83131.6|83165.6|83140.6|83156.6|83131.6|39
1620636260000|2021-05-10 08:44:20|83157.1|83132.1|83157.6|83132.6|83158.7|83133.7|83157.1|83132.1|17
1620636270000|2021-05-10 08:44:30|83157.5|83132.5|83158.8|83133.8|83165.5|83140.5|83157.5|83132.5|36
1620636280000|2021-05-10 08:44:40|83160.1|83135.1|83161.9|83136.9|83164.8|83139.8|83158.8|83133.8|47
1620636290000|2021-05-10 08:44:50|83161.8|83136.8|83160.3|83135.3|83167.5|83142.5|83159.9|83134.9|41
1620636300000|2021-05-10 08:45:00|83159.6|83134.6|83170.2|83145.2|83171.7|83146.7|83159.6|83134.6|46
1620636310000|2021-05-10 08:45:10|83170.5|83145.5|83168.6|83143.6|83172.4|83147.4|83167.6|83142.6|54
1620636320000|2021-05-10 08:45:20|83168|83143|83174.6|83149.6|83177.7|83152.7|83166.9|83141.9|39
1620636330000|2021-05-10 08:45:30|83174.1|83149.1|83165.6|83140.6|83174.4|83149.4|83163.2|83138.2|53
1620636340000|2021-05-10 08:45:40|83164.9|83139.9|83164|83139|83165.5|83140.5|83161.6|83136.6|42
1620636350000|2021-05-10 08:45:50|83163.7|83138.7|83156.2|83131.2|83165.6|83140.6|83156.2|83131.2|51
1620636360000|2021-05-10 08:46:00|83155.9|83130.9|83153.9|83128.9|83159.8|83134.8|83151.8|83126.8|50
1620636370000|2021-05-10 08:46:10|83153.6|83128.6|83147.1|83122.1|83159.5|83134.5|83147.1|83122.1|47
1620636380000|2021-05-10 08:46:20|83148|83123|83146.2|83121.2|83155.7|83130.7|83145.7|83120.7|62
1620636390000|2021-05-10 08:46:30|83145.6|83120.6|83156.1|83106.1|83157|83126.3|83142.2|83105.8|58
1620636400000|2021-05-10 08:46:40|83155.6|83105.6|83154.5|83129.5|83169.6|83131.2|83149.4|83105.6|51
1620636410000|2021-05-10 08:46:50|83154.9|83129.9|83155.3|83130.3|83157|83132|83154.3|83129.3|53
1620636420000|2021-05-10 08:47:00|83155.8|83130.8|83169.1|83119.1|83169.7|83132.1|83154.6|83118|40
1620636430000|2021-05-10 08:47:10|83169.2|83119.2|83156.1|83131.1|83169.2|83131.6|83155.4|83119.2|26
1620636440000|2021-05-10 08:47:20|83156|83131|83156|83131|83156.3|83131.3|83155.3|83130.3|22
1620636450000|2021-05-10 08:47:30|83155.7|83130.7|83156.2|83131.2|83156.2|83131.2|83155.3|83130.3|13
1620636460000|2021-05-10 08:47:40|83155.7|83130.7|83155.8|83130.8|83169.7|83132.2|83154.9|83117.9|39
1620636470000|2021-05-10 08:47:50|83155.6|83130.6|83150.9|83125.9|83155.8|83130.8|83150.3|83125.3|47
1620636480000|2021-05-10 08:48:00|83150.4|83125.4|83146.1|83121.1|83152|83127|83144.7|83119.7|52
1620636490000|2021-05-10 08:48:10|83146.2|83121.2|83149.4|83124.4|83153.4|83128.4|83146.2|83121.2|46
1620636500000|2021-05-10 08:48:20|83149.1|83124.1|83155.5|83130.5|83156.1|83131.1|83148.2|83123.2|37
1620636510000|2021-05-10 08:48:30|83156.7|83131.7|83145.9|83120.9|83157.5|83132.5|83143.6|83118.6|55
1620636520000|2021-05-10 08:48:40|83145.6|83120.6|83147.4|83122.4|83149.3|83124.3|83143.8|83118.8|29
1620636530000|2021-05-10 08:48:50|83147.8|83122.8|83135.3|83110.3|83147.9|83122.9|83134.5|83109.5|57
1620636540000|2021-05-10 08:49:00|83136.7|83111.7|83143.2|83118.2|83144.5|83119.5|83134.6|83109.6|61
1620636550000|2021-05-10 08:49:10|83142.3|83117.3|83139.4|83114.4|83143.4|83118.4|83137.1|83112.1|52
1620636560000|2021-05-10 08:49:20|83139.5|83114.5|83136|83111|83139.8|83114.8|83133.8|83108.8|36
1620636570000|2021-05-10 08:49:30|83136.2|83111.2|83139.5|83114.5|83142.2|83117.2|83136.2|83111.2|39
1620636580000|2021-05-10 08:49:40|83138.9|83113.9|83142.1|83117.1|83145.3|83120.3|83131.3|83106.3|51
1620636590000|2021-05-10 08:49:50|83142.8|83117.8|83138.1|83113.1|83144.9|83119.9|83138.1|83113.1|47
1620636600000|2021-05-10 08:50:00|83138.4|83113.4|83146.2|83121.2|83146.2|83121.2|83134|83109|39
1620636610000|2021-05-10 08:50:10|83147.1|83122.1|83140.1|83115.1|83152|83127|83140.1|83115.1|47
1620636620000|2021-05-10 08:50:20|83140.2|83115.2|83148.8|83123.8|83148.8|83123.8|83140.2|83115.2|45
1620636630000|2021-05-10 08:50:30|83147.4|83122.4|83152.4|83127.4|83155.5|83130.5|83147.4|83122.4|42
1620636640000|2021-05-10 08:50:40|83152.1|83127.1|83160.6|83135.6|83160.9|83135.9|83151.2|83126.2|43
1620636650000|2021-05-10 08:50:50|83160.8|83135.8|83161.5|83136.5|83163.3|83138.3|83158.1|83133.1|46
1620636660000|2021-05-10 08:51:00|83161.1|83136.1|83159|83134|83161.5|83136.5|83157.8|83132.8|29
1620636670000|2021-05-10 08:51:10|83158|83133|83158|83133|83159.2|83134.2|83157.2|83132.2|34
1620636680000|2021-05-10 08:51:20|83158.3|83133.3|83156|83131|83158.9|83133.9|83154.2|83129.2|33
1620636690000|2021-05-10 08:51:30|83156.1|83131.1|83155.3|83130.3|83156.1|83131.1|83153|83128|39
1620636700000|2021-05-10 08:51:40|83155.4|83130.4|83161.6|83136.6|83172.4|83138.8|83153.8|83121.8|57
1620636710000|2021-05-10 08:51:50|83161.4|83136.4|83162.1|83137.1|83162.8|83137.8|83159.3|83134.3|50
1620636720000|2021-05-10 08:52:00|83161.8|83136.8|83159.4|83134.4|83163.6|83138.6|83157.8|83132.8|61
1620636730000|2021-05-10 08:52:10|83159.5|83134.5|83158|83133|83160.9|83135.9|83158|83133|31
1620636740000|2021-05-10 08:52:20|83158.4|83133.4|83156.8|83131.8|83159.2|83134.2|83156.8|83131.8|32
1620636750000|2021-05-10 08:52:30|83156.6|83131.6|83161.3|83136.3|83161.8|83136.8|83156.4|83131.4|29
1620636760000|2021-05-10 08:52:40|83161.5|83136.5|83166.5|83141.5|83166.5|83141.5|83161.5|83136.5|52
1620636770000|2021-05-10 08:52:50|83166.7|83141.7|83169.7|83144.7|83170.6|83145.6|83166.2|83141.2|44
1620636780000|2021-05-10 08:53:00|83169.9|83144.9|83170.7|83145.7|83171.8|83146.8|83167.9|83142.9|43
1620636790000|2021-05-10 08:53:10|83170.3|83145.3|83170.7|83145.7|83173.6|83148.6|83169.2|83144.2|30
1620636800000|2021-05-10 08:53:20|83171.2|83146.2|83163.5|83138.5|83172.4|83147.4|83162.3|83137.3|62
1620636810000|2021-05-10 08:53:30|83163.4|83138.4|83142.8|83117.8|83164.4|83139.4|83142.1|83117.1|61
1620636820000|2021-05-10 08:53:40|83143.3|83118.3|83144.2|83119.2|83146.1|83121.1|83141.8|83116.8|41
1620636830000|2021-05-10 08:53:50|83144.1|83119.1|83149.6|83124.6|83150.5|83125.5|83138.3|83113.3|42
1620636840000|2021-05-10 08:54:00|83149.9|83124.9|83155.8|83130.8|83157.4|83132.4|83149|83124|43
1620636850000|2021-05-10 08:54:10|83155.7|83130.7|83150.5|83125.5|83156.1|83131.1|83147.3|83122.3|45
1620636860000|2021-05-10 08:54:20|83151.4|83126.4|83124.8|83099.8|83151.6|83126.6|83124.8|83099.8|47
1620636870000|2021-05-10 08:54:30|83128.3|83103.3|83134.9|83109.9|83135.3|83110.3|83128.2|83103.2|56
1620636880000|2021-05-10 08:54:40|83133.7|83108.7|83127.2|83102.2|83133.7|83108.7|83122.8|83097.8|48
1620636890000|2021-05-10 08:54:50|83127.7|83102.7|83133.4|83108.4|83134.8|83109.8|83127.6|83102.6|30
1620636900000|2021-05-10 08:55:00|83132.8|83107.8|83124.9|83099.9|83132.9|83107.9|83123.7|83098.7|47
1620636910000|2021-05-10 08:55:10|83125.2|83100.2|83131.9|83106.9|83131.9|83106.9|83123.7|83098.7|53
1620636920000|2021-05-10 08:55:20|83131.1|83106.1|83123.9|83098.9|83132.6|83107.6|83120.9|83095.9|59
1620636930000|2021-05-10 08:55:30|83124.1|83099.1|83132.5|83107.5|83132.9|83107.9|83124.1|83099.1|55
1620636940000|2021-05-10 08:55:40|83132.6|83107.6|83131.4|83106.4|83139.4|83114.4|83130.8|83105.8|57
1620636950000|2021-05-10 08:55:50|83131.6|83106.6|83133.5|83108.5|83134.7|83109.7|83127.9|83102.9|47
1620636960000|2021-05-10 08:56:00|83133.1|83108.1|83126.6|83101.6|83133.5|83108.5|83122.6|83097.6|54
1620636970000|2021-05-10 08:56:10|83125.8|83100.8|83121.7|83096.7|83125.8|83100.8|83118.9|83093.9|47
1620636980000|2021-05-10 08:56:20|83121.6|83096.6|83125.8|83100.8|83127.4|83102.4|83121.3|83096.3|45
1620636990000|2021-05-10 08:56:30|83125.9|83100.9|83128.8|83103.8|83128.8|83103.8|83124|83099|44
1620637000000|2021-05-10 08:56:40|83128.7|83103.7|83134|83109|83134|83109|83127|83102|39
1620637010000|2021-05-10 08:56:50|83134.1|83109.1|83130.4|83105.4|83138.4|83113.4|83127.3|83102.3|58
1620637020000|2021-05-10 08:57:00|83132.5|83107.5|83139.8|83114.8|83140.1|83115.1|83132.5|83107.5|60
1620637030000|2021-05-10 08:57:10|83139.7|83114.7|83140.7|83115.7|83141.4|83116.4|83139.7|83114.7|36
1620637040000|2021-05-10 08:57:20|83141.5|83116.5|83143.8|83118.8|83154.6|83119|83141.5|83102.8|31
1620637050000|2021-05-10 08:57:30|83143.6|83118.6|83141.7|83116.7|83143.6|83118.6|83138.6|83113.6|51
1620637060000|2021-05-10 08:57:40|83141.3|83116.3|83143.6|83118.6|83146.6|83121.6|83141|83116|48
1620637070000|2021-05-10 08:57:50|83143.8|83118.8|83144.1|83119.1|83144.6|83119.6|83143.1|83118.1|28
1620637080000|2021-05-10 08:58:00|83144.3|83119.3|83156.7|83131.7|83157.4|83132.4|83144|83119|42
1620637090000|2021-05-10 08:58:10|83156.8|83131.8|83154.9|83129.9|83157.6|83132.6|83154|83129|54
1620637100000|2021-05-10 08:58:20|83155|83130|83162.2|83137.2|83162.3|83137.3|83155|83130|59
1620637110000|2021-05-10 08:58:30|83162.1|83137.1|83158.7|83133.7|83163.2|83138.2|83157.9|83132.9|47
1620637120000|2021-05-10 08:58:40|83158.1|83133.1|83152|83127|83159.2|83134.2|83151.7|83126.7|42
1620637130000|2021-05-10 08:58:50|83152.2|83127.2|83152.7|83127.7|83153.6|83128.6|83150.4|83125.4|47
1620637140000|2021-05-10 08:59:00|83152.6|83127.6|83152.5|83127.5|83153.1|83128.1|83149.6|83124.6|50
1620637150000|2021-05-10 08:59:10|83152.2|83127.2|83138.4|83113.4|83152.2|83127.2|83138.1|83113.1|41
1620637160000|2021-05-10 08:59:20|83138.5|83113.5|83138.1|83113.1|83139.2|83114.2|83136.8|83111.8|26
1620637170000|2021-05-10 08:59:30|83137.7|83112.7|83150.4|83125.4|83150.9|83125.9|83131|83106|64
1620637180000|2021-05-10 08:59:40|83150.3|83125.3|83148.3|83123.3|83151.9|83126.9|83147.3|83122.3|31
1620637190000|2021-05-10 08:59:50|83145.4|83120.4|83146.4|83121.4|83146.9|83121.9|83143.1|83118.1|45
1620637200000|2021-05-10 09:00:00|83146.9|83121.9|83157.2|83132.2|83161.1|83136.1|83146.9|83121.9|58
1620637210000|2021-05-10 09:00:10|83156.9|83131.9|83137.6|83112.6|83156.9|83131.9|83136|83111|65
1620637220000|2021-05-10 09:00:20|83136.8|83111.8|83140.1|83115.1|83144.8|83119.8|83136.8|83111.8|44
1620637230000|2021-05-10 09:00:30|83140.4|83115.4|83142.9|83117.9|83145.9|83120.9|83140.4|83115.4|37
1620637240000|2021-05-10 09:00:40|83143.1|83118.1|83145.4|83120.4|83145.6|83120.6|83141.7|83116.7|28
1620637250000|2021-05-10 09:00:50|83145.3|83120.3|83154|83129|83154|83129|83142.1|83117.1|32
1620637260000|2021-05-10 09:01:00|83153.1|83128.1|83151.6|83126.6|83156.6|83131.6|83149.6|83124.6|55
1620637270000|2021-05-10 09:01:10|83150.2|83125.2|83164|83139|83164.2|83139.2|83148.6|83123.6|54
1620637280000|2021-05-10 09:01:20|83164.2|83139.2|83155.1|83130.1|83164.2|83139.2|83149.3|83124.3|60
1620637290000|2021-05-10 09:01:30|83155|83130|83150|83125|83155.8|83130.8|83149.9|83124.9|43
1620637300000|2021-05-10 09:01:40|83149.9|83124.9|83155.2|83130.2|83156.8|83131.8|83149.3|83124.3|40
1620637310000|2021-05-10 09:01:50|83156.1|83131.1|83155.6|83130.6|83156.2|83131.2|83155.1|83130.1|18
1620637320000|2021-05-10 09:02:00|83154.5|83129.5|83152.6|83127.6|83154.5|83129.5|83150.1|83125.1|59
1620637330000|2021-05-10 09:02:10|83151.3|83126.3|83152.7|83127.7|83154.8|83129.8|83150.8|83125.8|54
1620637340000|2021-05-10 09:02:20|83152.3|83127.3|83156.3|83131.3|83156.3|83131.3|83152.3|83127.3|56
1620637350000|2021-05-10 09:02:30|83156.5|83131.5|83156.4|83131.4|83157.4|83132.4|83154.5|83129.5|39
1620637360000|2021-05-10 09:02:40|83156|83131|83156.7|83131.7|83157.6|83132.6|83154.2|83129.2|31
1620637370000|2021-05-10 09:02:50|83156.3|83131.3|83166.4|83141.4|83166.4|83141.4|83156.3|83131.3|49
1620637380000|2021-05-10 09:03:00|83167.3|83142.3|83168.2|83143.2|83168.9|83143.9|83166.4|83141.4|41
1620637390000|2021-05-10 09:03:10|83168.1|83143.1|83185.6|83160.6|83187.2|83162.2|83168|83143|54
1620637400000|2021-05-10 09:03:20|83185.4|83160.4|83190.2|83165.2|83190.8|83165.8|83185.4|83160.4|50
1620637410000|2021-05-10 09:03:30|83190.1|83165.1|83193.9|83168.9|83195|83170|83186.8|83161.8|45
1620637420000|2021-05-10 09:03:40|83195.1|83170.1|83191.3|83166.3|83195.6|83170.6|83189.4|83164.4|40
1620637430000|2021-05-10 09:03:50|83191.9|83166.9|83197.2|83172.2|83198.3|83173.3|83191.9|83166.9|53
1620637440000|2021-05-10 09:04:00|83196.9|83171.9|83196.8|83171.8|83197.4|83172.4|83196.5|83171.5|28
1620637450000|2021-05-10 09:04:10|83196.5|83171.5|83192.2|83167.2|83196.7|83171.7|83188.1|83163.1|50
1620637460000|2021-05-10 09:04:20|83192.4|83167.4|83193.6|83168.6|83194.2|83169.2|83190.7|83165.7|45
1620637470000|2021-05-10 09:04:30|83193.9|83168.9|83189|83164|83195.7|83170.7|83187.9|83162.9|59
1620637480000|2021-05-10 09:04:40|83189.1|83164.1|83187.4|83162.4|83189.8|83164.8|83186.8|83161.8|42
1620637490000|2021-05-10 09:04:50|83187.1|83162.1|83190.3|83165.3|83191.1|83166.1|83187.1|83162.1|35
1620637500000|2021-05-10 09:05:00|83190.1|83165.1|83197.2|83172.2|83197.7|83172.7|83189.6|83164.6|45
1620637510000|2021-05-10 09:05:10|83197.3|83172.3|83201.7|83176.7|83205.2|83180.2|83197.3|83172.3|55
1620637520000|2021-05-10 09:05:20|83200.9|83175.9|83201.7|83176.7|83202.4|83177.4|83200.3|83175.3|34
1620637530000|2021-05-10 09:05:30|83201.6|83176.6|83209.5|83184.5|83209.5|83184.5|83200.4|83175.4|49
1620637540000|2021-05-10 09:05:40|83208.5|83183.5|83202.2|83177.2|83208.7|83183.7|83201.8|83176.8|50
1620637550000|2021-05-10 09:05:50|83201.9|83176.9|83203.4|83178.4|83205.8|83180.8|83200|83175|57
1620637560000|2021-05-10 09:06:00|83203.1|83178.1|83202.7|83177.7|83203.2|83178.2|83198.9|83173.9|54
1620637570000|2021-05-10 09:06:10|83205|83180|83192.1|83167.1|83206|83181|83191.4|83166.4|50
1620637580000|2021-05-10 09:06:20|83191.2|83166.2|83190.1|83165.1|83193.8|83168.8|83188.8|83163.8|50
1620637590000|2021-05-10 09:06:30|83190.5|83165.5|83200.1|83175.1|83202|83177|83188.8|83163.8|43
1620637600000|2021-05-10 09:06:40|83198.4|83173.4|83198.2|83173.2|83201.6|83176.6|83195.2|83170.2|46
1620637610000|2021-05-10 09:06:50|83198.4|83173.4|83187.9|83162.9|83198.6|83173.6|83186.8|83161.8|49
1620637620000|2021-05-10 09:07:00|83188.2|83163.2|83187.3|83162.3|83188.9|83163.9|83187|83162|35
1620637630000|2021-05-10 09:07:10|83187.2|83162.2|83180.9|83155.9|83187.3|83162.3|83180.4|83155.4|51
1620637640000|2021-05-10 09:07:20|83181|83156|83170.3|83145.3|83181|83156|83169.7|83144.7|44
1620637650000|2021-05-10 09:07:30|83171.2|83146.2|83171.3|83146.3|83176.8|83151.8|83170.8|83145.8|44
1620637660000|2021-05-10 09:07:40|83171.2|83146.2|83172.4|83147.4|83181.5|83156.5|83171.2|83146.2|58
1620637670000|2021-05-10 09:07:50|83172.3|83147.3|83173.4|83148.4|83174.2|83149.2|83168.8|83143.8|36
1620637680000|2021-05-10 09:08:00|83172.6|83147.6|83177.1|83152.1|83178.5|83153.5|83171.6|83146.6|46
1620637690000|2021-05-10 09:08:10|83177.5|83152.5|83174.8|83149.8|83177.8|83152.8|83174|83149|36
1620637700000|2021-05-10 09:08:20|83174.9|83149.9|83185.2|83160.2|83186.1|83161.1|83174.7|83149.7|42
1620637710000|2021-05-10 09:08:30|83185.1|83160.1|83186.1|83161.1|83186.6|83161.6|83184.4|83159.4|24
1620637720000|2021-05-10 09:08:40|83185.8|83160.8|83186.5|83161.5|83187.1|83162.1|83185.8|83160.8|21
1620637730000|2021-05-10 09:08:50|83186.4|83161.4|83201.5|83176.5|83203|83178|83186.4|83161.4|44
1620637740000|2021-05-10 09:09:00|83201.6|83176.6|83206.1|83181.1|83206.8|83181.8|83201.6|83176.6|31
1620637750000|2021-05-10 09:09:10|83204.9|83179.9|83204.1|83179.1|83206|83181|83203.2|83178.2|29
1620637760000|2021-05-10 09:09:20|83204|83179|83200.6|83175.6|83205.4|83180.4|83198.1|83173.1|47
1620637770000|2021-05-10 09:09:30|83200.4|83175.4|83196|83171|83200.4|83175.4|83194.5|83169.5|40
1620637780000|2021-05-10 09:09:40|83195.5|83170.5|83194.3|83169.3|83197|83172|83193.8|83168.8|26
1620637790000|2021-05-10 09:09:50|83195.1|83170.1|83193.7|83168.7|83196|83171|83193.4|83168.4|25
1620637800000|2021-05-10 09:10:00|83194.1|83169.1|83193.7|83168.7|83194.9|83169.9|83193.2|83168.2|29
1620637810000|2021-05-10 09:10:10|83194.1|83169.1|83194.7|83169.7|83196.5|83171.5|83193.3|83168.3|29
1620637820000|2021-05-10 09:10:20|83195|83170|83194.2|83169.2|83195|83170|83193.3|83168.3|30
1620637830000|2021-05-10 09:10:30|83194|83169|83199.4|83174.4|83199.7|83174.7|83193.5|83168.5|28
1620637840000|2021-05-10 09:10:40|83199.1|83174.1|83200.6|83175.6|83204.2|83179.2|83197.7|83172.7|47
1620637850000|2021-05-10 09:10:50|83200.5|83175.5|83191.6|83166.6|83201.2|83176.2|83191.4|83166.4|37
1620637860000|2021-05-10 09:11:00|83191.7|83166.7|83196.6|83171.6|83197.3|83172.3|83190.7|83165.7|46
1620637870000|2021-05-10 09:11:10|83196.5|83171.5|83192.8|83167.8|83196.5|83171.5|83192.8|83167.8|33
1620637880000|2021-05-10 09:11:20|83193|83168|83197|83172|83197|83172|83190.4|83165.4|42
1620637890000|2021-05-10 09:11:30|83196.4|83171.4|83200.6|83175.6|83201.4|83176.4|83194.6|83169.6|42
1620637900000|2021-05-10 09:11:40|83200.9|83175.9|83201|83176|83201.7|83176.7|83200.4|83175.4|23
1620637910000|2021-05-10 09:11:50|83200.9|83175.9|83201.3|83176.3|83201.7|83176.7|83200.5|83175.5|21
1620637920000|2021-05-10 09:12:00|83201.6|83176.6|83199.1|83174.1|83202.9|83177.9|83198.6|83173.6|33
1620637930000|2021-05-10 09:12:10|83198.3|83173.3|83200.1|83175.1|83202.3|83177.3|83198.3|83173.3|26
1620637940000|2021-05-10 09:12:20|83200.5|83175.5|83204.9|83179.9|83204.9|83179.9|83199.6|83174.6|30
1620637950000|2021-05-10 09:12:30|83205.6|83180.6|83207.4|83182.4|83208.9|83183.9|83205.6|83180.6|25
1620637960000|2021-05-10 09:12:40|83206.8|83181.8|83199.5|83174.5|83206.8|83181.8|83198.9|83173.9|34
1620637970000|2021-05-10 09:12:50|83201.4|83176.4|83199.8|83174.8|83204.7|83179.7|83199.6|83174.6|40
1620637980000|2021-05-10 09:13:00|83199.7|83174.7|83198.1|83173.1|83201|83176|83198|83173|24
1620637990000|2021-05-10 09:13:10|83198.2|83173.2|83197.8|83172.8|83198.2|83173.2|83196.2|83171.2|28
1620638000000|2021-05-10 09:13:20|83197.7|83172.7|83196.2|83171.2|83197.7|83172.7|83196|83171|23
1620638010000|2021-05-10 09:13:30|83196.3|83171.3|83197.9|83172.9|83201.4|83176.4|83196.3|83171.3|40
1620638020000|2021-05-10 09:13:40|83197.8|83172.8|83201.9|83176.9|83201.9|83176.9|83197.8|83172.8|27
1620638030000|2021-05-10 09:13:50|83204.9|83179.9|83207.2|83182.2|83207.9|83182.9|83203.9|83178.9|34
1620638040000|2021-05-10 09:14:00|83206.8|83181.8|83207|83182|83208.2|83183.2|83204.3|83179.3|36
1620638050000|2021-05-10 09:14:10|83206.7|83181.7|83208|83183|83211.1|83186.1|83206.7|83181.7|43
1620638060000|2021-05-10 09:14:20|83207.4|83182.4|83211.6|83186.6|83213.4|83188.4|83207.4|83182.4|36
1620638070000|2021-05-10 09:14:30|83212|83187|83218.7|83193.7|83219.8|83194.8|83211.9|83186.9|44
1620638080000|2021-05-10 09:14:40|83218.8|83193.8|83213|83188|83220.5|83195.5|83213|83188|40
1620638090000|2021-05-10 09:14:50|83212.8|83187.8|83214|83189|83214.8|83189.8|83212.3|83187.3|23
1620638100000|2021-05-10 09:15:00|83213.8|83188.8|83215.2|83190.2|83219|83194|83213.8|83188.8|40
1620638110000|2021-05-10 09:15:10|83215.1|83190.1|83216.6|83191.6|83216.6|83191.6|83212.2|83187.2|31
1620638120000|2021-05-10 09:15:20|83216|83191|83216.3|83191.3|83217.3|83192.3|83215.1|83190.1|25
1620638130000|2021-05-10 09:15:30|83216.5|83191.5|83226.1|83201.1|83226.4|83201.4|83216.5|83191.5|40
1620638140000|2021-05-10 09:15:40|83228.4|83203.4|83226.3|83201.3|83228.8|83203.8|83225.9|83200.9|46
1620638150000|2021-05-10 09:15:50|83226.5|83201.5|83223.5|83198.5|83227.4|83202.4|83222.8|83197.8|25
1620638160000|2021-05-10 09:16:00|83223.2|83198.2|83219.6|83194.6|83223.3|83198.3|83218.1|83193.1|28
1620638170000|2021-05-10 09:16:10|83220.3|83195.3|83220.6|83195.6|83222.6|83197.6|83219.8|83194.8|36
1620638180000|2021-05-10 09:16:20|83220.7|83195.7|83221.9|83196.9|83222.6|83197.6|83220.7|83195.7|22
1620638190000|2021-05-10 09:16:30|83222|83197|83225.6|83200.6|83226.2|83201.2|83221.8|83196.8|31
1620638200000|2021-05-10 09:16:40|83226|83201|83226.9|83201.9|83227.5|83202.5|83225.8|83200.8|28
1620638210000|2021-05-10 09:16:50|83226.8|83201.8|83231.2|83206.2|83232.2|83207.2|83226.3|83201.3|36
1620638220000|2021-05-10 09:17:00|83230.7|83205.7|83228|83203|83231.3|83206.3|83227.4|83202.4|34
1620638230000|2021-05-10 09:17:10|83228.6|83203.6|83230.5|83205.5|83231.7|83206.7|83228.6|83203.6|36
1620638240000|2021-05-10 09:17:20|83229.2|83204.2|83232.1|83207.1|83233.5|83208.5|83229.2|83204.2|33
1620638250000|2021-05-10 09:17:30|83231.7|83206.7|83243.5|83218.5|83244.1|83219.1|83231.7|83206.7|51
1620638260000|2021-05-10 09:17:40|83244.4|83219.4|83246.1|83221.1|83247.3|83222.3|83243.7|83218.7|33
1620638270000|2021-05-10 09:17:50|83246.5|83221.5|83249.9|83224.9|83250.9|83225.9|83245.7|83220.7|34
1620638280000|2021-05-10 09:18:00|83250.3|83225.3|83260.3|83235.3|83260.7|83235.7|83249.3|83224.3|49
1620638290000|2021-05-10 09:18:10|83260.9|83235.9|83247.4|83222.4|83261.4|83236.4|83243.7|83218.7|45
1620638300000|2021-05-10 09:18:20|83247.5|83222.5|83246.5|83221.5|83248|83223|83244.2|83219.2|23
1620638310000|2021-05-10 09:18:30|83245.1|83220.1|83246.4|83221.4|83248.3|83223.3|83245.1|83220.1|34
1620638320000|2021-05-10 09:18:40|83246.6|83221.6|83238.7|83213.7|83250.1|83225.1|83238.3|83213.3|52
1620638330000|2021-05-10 09:18:50|83239.2|83214.2|83237.9|83212.9|83240.6|83215.6|83236.7|83211.7|26
1620638340000|2021-05-10 09:19:00|83239|83214|83246.7|83221.7|83251.7|83226.7|83238.3|83213.3|53
1620638350000|2021-05-10 09:19:10|83247|83222|83239.6|83214.6|83247|83222|83239.6|83214.6|42
1620638360000|2021-05-10 09:19:20|83239.7|83214.7|83239.3|83214.3|83240.6|83215.6|83236.7|83211.7|54
1620638370000|2021-05-10 09:19:30|83239|83214|83237.8|83212.8|83239.6|83214.6|83236.7|83211.7|32
1620638380000|2021-05-10 09:19:40|83237.4|83212.4|83236.7|83211.7|83237.6|83212.6|83236.2|83211.2|24
1620638390000|2021-05-10 09:19:50|83236.8|83211.8|83238.2|83213.2|83240.3|83215.3|83235.3|83210.3|28
1620638400000|2021-05-10 09:20:00|83238|83213|83235.2|83210.2|83239.1|83214.1|83233.6|83208.6|46
1620638410000|2021-05-10 09:20:10|83234.9|83209.9|83235.3|83210.3|83235.3|83210.3|83232.8|83207.8|33
1620638420000|2021-05-10 09:20:20|83235.1|83210.1|83241.6|83216.6|83242.5|83217.5|83235.1|83210.1|32
1620638430000|2021-05-10 09:20:30|83241.7|83216.7|83235.5|83210.5|83243.1|83218.1|83234.3|83209.3|31
1620638440000|2021-05-10 09:20:40|83234.3|83209.3|83232.9|83207.9|83235.6|83210.6|83231.9|83206.9|40
1620638450000|2021-05-10 09:20:50|83232.7|83207.7|83237.2|83212.2|83239.5|83214.5|83232.6|83207.6|21
1620638460000|2021-05-10 09:21:00|83237.9|83212.9|83233.1|83208.1|83240.9|83215.9|83233|83208|34
1620638470000|2021-05-10 09:21:10|83232.8|83207.8|83223|83198|83232.8|83207.8|83220.5|83195.5|38
1620638480000|2021-05-10 09:21:20|83223.3|83198.3|83222.2|83197.2|83227.9|83202.9|83220.3|83195.3|51
1620638490000|2021-05-10 09:21:30|83221.9|83196.9|83217.8|83192.8|83221.9|83196.9|83217.4|83192.4|25
1620638500000|2021-05-10 09:21:40|83217.9|83192.9|83222|83197|83224.7|83199.7|83217.8|83192.8|38
1620638510000|2021-05-10 09:21:50|83221.8|83196.8|83218.4|83193.4|83221.8|83196.8|83216.8|83191.8|39
1620638520000|2021-05-10 09:22:00|83218.9|83193.9|83217.3|83192.3|83221.1|83196.1|83215.9|83190.9|32
1620638530000|2021-05-10 09:22:10|83218.2|83193.2|83215.5|83190.5|83218.4|83193.4|83214.7|83189.7|41
1620638540000|2021-05-10 09:22:20|83215.6|83190.6|83211.5|83186.5|83220.1|83195.1|83211.5|83186.5|42
1620638550000|2021-05-10 09:22:30|83212.8|83187.8|83217.4|83192.4|83219.6|83194.6|83212.7|83187.7|32
1620638560000|2021-05-10 09:22:40|83217.5|83192.5|83215.3|83190.3|83217.9|83192.9|83214.8|83189.8|29
1620638570000|2021-05-10 09:22:50|83214.7|83189.7|83217.4|83192.4|83220.9|83195.9|83213.2|83188.2|48
1620638580000|2021-05-10 09:23:00|83215.3|83190.3|83214|83189|83215.9|83190.9|83212.9|83187.9|33
1620638590000|2021-05-10 09:23:10|83213.9|83188.9|83215.1|83190.1|83216.5|83191.5|83210.8|83185.8|42
1620638600000|2021-05-10 09:23:20|83215.6|83190.6|83214.7|83189.7|83215.6|83190.6|83213.7|83188.7|32
1620638610000|2021-05-10 09:23:30|83214.5|83189.5|83213.8|83188.8|83215.1|83190.1|83213.1|83188.1|22
1620638620000|2021-05-10 09:23:40|83213.7|83188.7|83214|83189|83214.7|83189.7|83212.9|83187.9|23
1620638630000|2021-05-10 09:23:50|83213.8|83188.8|83209.6|83184.6|83214|83189|83209.6|83184.6|21
1620638640000|2021-05-10 09:24:00|83210|83185|83211|83186|83211.1|83186.1|83205.9|83180.9|41
1620638650000|2021-05-10 09:24:10|83210.8|83185.8|83211.5|83186.5|83211.5|83186.5|83209|83184|42
1620638660000|2021-05-10 09:24:20|83211.6|83186.6|83211.2|83186.2|83212.3|83187.3|83209|83184|29
1620638670000|2021-05-10 09:24:30|83211.1|83186.1|83207.9|83182.9|83211.1|83186.1|83207.7|83182.7|17
1620638680000|2021-05-10 09:24:40|83208.3|83183.3|83211|83186|83211.6|83186.6|83207.5|83182.5|24
1620638690000|2021-05-10 09:24:50|83212.2|83187.2|83209.9|83184.9|83215.6|83190.6|83209.5|83184.5|50
1620638700000|2021-05-10 09:25:00|83210.1|83185.1|83209.9|83184.9|83210.4|83185.4|83208.4|83183.4|31
1620638710000|2021-05-10 09:25:10|83210.3|83185.3|83212.1|83187.1|83215.2|83190.2|83209.6|83184.6|24
1620638720000|2021-05-10 09:25:20|83212.5|83187.5|83209.8|83184.8|83213.2|83188.2|83208.6|83183.6|40
1620638730000|2021-05-10 09:25:30|83211.6|83186.6|83210.7|83185.7|83211.6|83186.6|83210.2|83185.2|14
1620638740000|2021-05-10 09:25:40|83210.5|83185.5|83218.5|83193.5|83218.5|83193.5|83210.5|83185.5|44
1620638750000|2021-05-10 09:25:50|83219.7|83194.7|83213.5|83188.5|83219.7|83194.7|83213.3|83188.3|50
1620638760000|2021-05-10 09:26:00|83214.5|83189.5|83209.5|83184.5|83223.2|83189.8|83208.8|83173.2|18
1620638770000|2021-05-10 09:26:10|83209.1|83184.1|83211.6|83186.6|83211.7|83186.7|83209.1|83184.1|29
1620638780000|2021-05-10 09:26:20|83211.7|83186.7|83211.8|83186.8|83213.1|83188.1|83210.8|83185.8|24
1620638790000|2021-05-10 09:26:30|83211.5|83186.5|83211.3|83186.3|83211.6|83186.6|83210.2|83185.2|17
1620638800000|2021-05-10 09:26:40|83211.5|83186.5|83210.3|83185.3|83211.6|83186.6|83210|83185|24
1620638810000|2021-05-10 09:26:50|83210.2|83185.2|83200.7|83175.7|83212.2|83187.2|83200.2|83175.2|45
1620638820000|2021-05-10 09:27:00|83199.6|83174.6|83195.5|83170.5|83203.3|83178.3|83195.5|83170.5|45
1620638830000|2021-05-10 09:27:10|83198.7|83173.7|83194.4|83169.4|83201.3|83176.3|83193.9|83168.9|47
1620638840000|2021-05-10 09:27:20|83194.5|83169.5|83201.9|83176.9|83205.2|83180.2|83194.5|83169.5|50
1620638850000|2021-05-10 09:27:30|83202.8|83177.8|83197.3|83172.3|83202.8|83177.8|83195.9|83170.9|45
1620638860000|2021-05-10 09:27:40|83197.7|83172.7|83197.7|83172.7|83200|83175|83197.1|83172.1|49
1620638870000|2021-05-10 09:27:50|83198.3|83173.3|83195|83170|83198.9|83173.9|83193.7|83168.7|29
1620638880000|2021-05-10 09:28:00|83197|83172|83211.6|83186.6|83212|83187|83195.9|83170.9|54
1620638890000|2021-05-10 09:28:10|83211.8|83186.8|83210.2|83185.2|83212.5|83187.5|83209.9|83184.9|30
1620638900000|2021-05-10 09:28:20|83210.7|83185.7|83204|83179|83212.4|83187.4|83203|83178|32
1620638910000|2021-05-10 09:28:30|83204.1|83179.1|83213.9|83188.9|83215.1|83190.1|83204.1|83179.1|46
1620638920000|2021-05-10 09:28:40|83215.2|83190.2|83206.6|83181.6|83215.3|83190.3|83206.6|83181.6|36
1620638930000|2021-05-10 09:28:50|83206.9|83181.9|83203.8|83178.8|83206.9|83181.9|83203.6|83178.6|30
1620638940000|2021-05-10 09:29:00|83203.9|83178.9|83209|83184|83210.8|83185.8|83203.9|83178.9|48
1620638950000|2021-05-10 09:29:10|83210.7|83185.7|83206.4|83181.4|83211.2|83186.2|83204|83179|32
1620638960000|2021-05-10 09:29:20|83205.7|83180.7|83203.9|83178.9|83214|83180.9|83200.7|83164|38
1620638970000|2021-05-10 09:29:30|83203.5|83178.5|83208.8|83183.8|83209.4|83184.4|83202|83177|44
1620638980000|2021-05-10 09:29:40|83208.5|83183.5|83213|83188|83213.1|83188.1|83208.5|83183.5|45
1620638990000|2021-05-10 09:29:50|83213.3|83188.3|83205|83180|83213.5|83188.5|83200.7|83175.7|63
1620639000000|2021-05-10 09:30:00|83205.1|83180.1|83203.7|83178.7|83215.2|83190.2|83203.6|83178.6|56
1620639010000|2021-05-10 09:30:10|83203.3|83178.3|83199.9|83174.9|83207.9|83182.9|83199.8|83174.8|49
1620639020000|2021-05-10 09:30:20|83199.6|83174.6|83206.2|83181.2|83207.7|83182.7|83198.4|83173.4|48
1620639030000|2021-05-10 09:30:30|83205.5|83180.5|83214.6|83189.6|83214.7|83189.7|83205.5|83180.5|45
1620639040000|2021-05-10 09:30:40|83212.1|83187.1|83213.4|83188.4|83225.9|83200.9|83211.7|83186.7|64
1620639050000|2021-05-10 09:30:50|83213.9|83188.9|83216|83191|83221.1|83196.1|83213.2|83188.2|52
1620639060000|2021-05-10 09:31:00|83215.1|83190.1|83219.1|83194.1|83220.5|83195.5|83212.9|83187.9|56
1620639070000|2021-05-10 09:31:10|83219|83194|83212.8|83187.8|83219.1|83194.1|83212.8|83187.8|50
1620639080000|2021-05-10 09:31:20|83212.7|83187.7|83216.6|83191.6|83216.6|83191.6|83208|83183|41
1620639090000|2021-05-10 09:31:30|83215.1|83190.1|83220.7|83195.7|83229.3|83204.3|83214.4|83189.4|68
1620639100000|2021-05-10 09:31:40|83221.5|83196.5|83217.5|83192.5|83227.3|83202.3|83216.8|83191.8|67
1620639110000|2021-05-10 09:31:50|83217.7|83192.7|83214.7|83189.7|83219.4|83194.4|83214|83189|36
1620639120000|2021-05-10 09:32:00|83214.2|83189.2|83206.3|83181.3|83214.2|83189.2|83206.3|83181.3|48
1620639130000|2021-05-10 09:32:10|83207|83182|83206.7|83181.7|83207.9|83182.9|83205.8|83180.8|25
1620639140000|2021-05-10 09:32:20|83203.9|83178.9|83205.8|83180.8|83206.2|83181.2|83202.3|83177.3|41
1620639150000|2021-05-10 09:32:30|83205.9|83180.9|83207.7|83182.7|83208.8|83183.8|83205.9|83180.9|34
1620639160000|2021-05-10 09:32:40|83207.3|83182.3|83205.2|83180.2|83208.8|83183.8|83205.1|83180.1|32
1620639170000|2021-05-10 09:32:50|83206|83181|83208.2|83183.2|83208.4|83183.4|83204.8|83179.8|30
1620639180000|2021-05-10 09:33:00|83208.5|83183.5|83216.6|83191.6|83216.8|83191.8|83205.7|83180.7|42
1620639190000|2021-05-10 09:33:10|83217.3|83192.3|83214.5|83189.5|83225|83200|83214.5|83189.5|60
1620639200000|2021-05-10 09:33:20|83215.3|83190.3|83219.4|83194.4|83222.2|83197.2|83215|83190|44
1620639210000|2021-05-10 09:33:30|83219.5|83194.5|83218.2|83193.2|83220.1|83195.1|83216.9|83191.9|33
1620639220000|2021-05-10 09:33:40|83218.7|83193.7|83216.3|83191.3|83218.7|83193.7|83215.1|83190.1|39
1620639230000|2021-05-10 09:33:50|83216.1|83191.1|83216.4|83191.4|83216.8|83191.8|83215.9|83190.9|21
1620639240000|2021-05-10 09:34:00|83216.7|83191.7|83195.1|83170.1|83216.7|83191.7|83194.2|83169.2|51
1620639250000|2021-05-10 09:34:10|83196.9|83171.9|83195.4|83170.4|83196.9|83171.9|83192.4|83167.4|39
1620639260000|2021-05-10 09:34:20|83195.1|83170.1|83200.4|83175.4|83201.4|83176.4|83194|83169|31
1620639270000|2021-05-10 09:34:30|83200.5|83175.5|83205.7|83180.7|83205.8|83180.8|83198.5|83173.5|29
1620639280000|2021-05-10 09:34:40|83205.9|83180.9|83208.8|83183.8|83208.8|83183.8|83199.8|83174.8|38
1620639290000|2021-05-10 09:34:50|83209.3|83184.3|83208.8|83183.8|83213.5|83188.5|83206.6|83181.6|42
1620639300000|2021-05-10 09:35:00|83208.6|83183.6|83204.1|83179.1|83208.9|83183.9|83199.2|83174.2|39
1620639310000|2021-05-10 09:35:10|83204.6|83179.6|83202.3|83177.3|83207.8|83182.8|83201.9|83176.9|40
1620639320000|2021-05-10 09:35:20|83202.2|83177.2|83202.2|83177.2|83203.6|83178.6|83201.7|83176.7|26
1620639330000|2021-05-10 09:35:30|83202.9|83177.9|83194.5|83169.5|83204.9|83179.9|83192.4|83167.4|52
1620639340000|2021-05-10 09:35:40|83193.9|83168.9|83199.8|83174.8|83200.1|83175.1|83193.9|83168.9|41
1620639350000|2021-05-10 09:35:50|83200.1|83175.1|83198|83173|83201.2|83176.2|83193.5|83168.5|35
1620639360000|2021-05-10 09:36:00|83195.2|83170.2|83196.3|83171.3|83201.3|83176.3|83193.9|83168.9|49
1620639370000|2021-05-10 09:36:10|83196.9|83171.9|83201.6|83176.6|83202.9|83177.9|83194.1|83169.1|50
1620639380000|2021-05-10 09:36:20|83201.3|83176.3|83189.9|83164.9|83202.7|83177.7|83185.5|83160.5|49
1620639390000|2021-05-10 09:36:30|83189.2|83164.2|83191.8|83166.8|83193.2|83168.2|83186.4|83161.4|56
1620639400000|2021-05-10 09:36:40|83192.2|83167.2|83196.9|83171.9|83198.2|83173.2|83191.5|83166.5|48
1620639410000|2021-05-10 09:36:50|83197.5|83172.5|83196.4|83171.4|83197.8|83172.8|83196.2|83171.2|32
1620639420000|2021-05-10 09:37:00|83196.2|83171.2|83196.5|83171.5|83200.7|83175.7|83192.2|83167.2|48
1620639430000|2021-05-10 09:37:10|83196.1|83171.1|83195.2|83170.2|83196.1|83171.1|83193.7|83168.7|33
1620639440000|2021-05-10 09:37:20|83195.3|83170.3|83190.1|83165.1|83198|83173|83189.8|83164.8|42
1620639450000|2021-05-10 09:37:30|83190.7|83165.7|83183.2|83158.2|83193.9|83168.9|83183.2|83158.2|46
1620639460000|2021-05-10 09:37:40|83183.1|83158.1|83185.6|83160.6|83185.9|83160.9|83182.9|83157.9|27
1620639470000|2021-05-10 09:37:50|83185.8|83160.8|83185.4|83160.4|83185.9|83160.9|83185.4|83160.4|13
1620639480000|2021-05-10 09:38:00|83185.8|83160.8|83191.3|83166.3|83191.4|83166.4|83184.8|83159.8|33
1620639490000|2021-05-10 09:38:10|83191.4|83166.4|83189.7|83164.7|83191.9|83166.9|83187.8|83162.8|29
1620639500000|2021-05-10 09:38:20|83190.1|83165.1|83197.2|83172.2|83197.4|83172.4|83190.1|83165.1|26
1620639510000|2021-05-10 09:38:30|83198.7|83173.7|83197.9|83172.9|83198.7|83173.7|83195.8|83170.8|20
1620639520000|2021-05-10 09:38:40|83197.4|83172.4|83196.2|83171.2|83197.4|83172.4|83195.1|83170.1|25
1620639530000|2021-05-10 09:38:50|83196.4|83171.4|83190.6|83165.6|83196.4|83171.4|83189.1|83164.1|33
1620639540000|2021-05-10 09:39:00|83190.9|83165.9|83189.2|83164.2|83191.2|83166.2|83184.5|83159.5|35
1620639550000|2021-05-10 09:39:10|83190.4|83165.4|83184.7|83159.7|83190.6|83165.6|83184.7|83159.7|29
1620639560000|2021-05-10 09:39:20|83185.3|83160.3|83176.3|83151.3|83186.4|83161.4|83176.2|83151.2|58
1620639570000|2021-05-10 09:39:30|83177.3|83152.3|83171.3|83146.3|83177.3|83152.3|83166.4|83141.4|52
1620639580000|2021-05-10 09:39:40|83171.2|83146.2|83158|83133|83173.7|83146.7|83158|83123.7|66
1620639590000|2021-05-10 09:39:50|83157.4|83132.4|83156.7|83131.7|83158.6|83133.6|83154.1|83129.1|57
1620639600000|2021-05-10 09:40:00|83156.9|83131.9|83177|83152|83177|83152|83156.9|83131.9|60
1620639610000|2021-05-10 09:40:10|83174.9|83149.9|83172.7|83147.7|83176.7|83151.7|83171.1|83146.1|43
1620639620000|2021-05-10 09:40:20|83172.6|83147.6|83159.9|83134.9|83172.9|83147.9|83158.7|83133.7|41
1620639630000|2021-05-10 09:40:30|83158.9|83133.9|83163|83138|83163|83138|83158|83133|47
1620639640000|2021-05-10 09:40:40|83163.2|83138.2|83173|83148|83174.8|83149.8|83163.2|83138.2|37
1620639650000|2021-05-10 09:40:50|83172.8|83147.8|83167|83142|83173.1|83148.1|83166.6|83141.6|23
1620639660000|2021-05-10 09:41:00|83166.4|83141.4|83166.7|83141.7|83169.8|83144.8|83162.2|83137.2|37
1620639670000|2021-05-10 09:41:10|83166.6|83141.6|83169.1|83144.1|83174.4|83149.4|83165.3|83140.3|41
1620639680000|2021-05-10 09:41:20|83169.3|83144.3|83170.3|83145.3|83170.5|83145.5|83169.2|83144.2|24
1620639690000|2021-05-10 09:41:30|83170.2|83145.2|83173.5|83148.5|83173.5|83148.5|83170.2|83145.2|34
1620639700000|2021-05-10 09:41:40|83173.4|83148.4|83173|83148|83175.7|83150.7|83171.3|83146.3|36
1620639710000|2021-05-10 09:41:50|83172.6|83147.6|83173.6|83148.6|83173.6|83148.6|83167.9|83142.9|40
1620639720000|2021-05-10 09:42:00|83174|83149|83180.3|83155.3|83180.3|83155.3|83173.9|83148.9|35
1620639730000|2021-05-10 09:42:10|83179.8|83154.8|83188.1|83163.1|83188.5|83163.5|83178.4|83153.4|25
1620639740000|2021-05-10 09:42:20|83183.6|83158.6|83191.3|83166.3|83192.1|83167.1|83181.9|83156.9|48
1620639750000|2021-05-10 09:42:30|83191.7|83166.7|83191.4|83166.4|83191.8|83166.8|83189.9|83164.9|23
1620639760000|2021-05-10 09:42:40|83190.6|83165.6|83191|83166|83191.7|83166.7|83190.3|83165.3|28
1620639770000|2021-05-10 09:42:50|83191.1|83166.1|83191.2|83166.2|83191.3|83166.3|83188.9|83163.9|37
1620639780000|2021-05-10 09:43:00|83191.3|83166.3|83171.2|83146.2|83191.3|83166.3|83171.1|83146.1|48
1620639790000|2021-05-10 09:43:10|83170.7|83145.7|83168.8|83143.8|83171.6|83146.6|83168.4|83143.4|29
1620639800000|2021-05-10 09:43:20|83168.7|83143.7|83158.3|83133.3|83173.9|83144.1|83157.4|83123.9|47
1620639810000|2021-05-10 09:43:30|83158.6|83133.6|83158.4|83133.4|83159.1|83134.1|83157.5|83132.5|24
1620639820000|2021-05-10 09:43:40|83158.5|83133.5|83160.8|83135.8|83173|83138.5|83158.4|83123|27
1620639830000|2021-05-10 09:43:50|83160.9|83135.9|83158.8|83133.8|83162.6|83137.6|83157.8|83132.8|33
1620639840000|2021-05-10 09:44:00|83159.8|83134.8|83155.5|83130.5|83159.8|83134.8|83150.6|83125.6|53
1620639850000|2021-05-10 09:44:10|83155.7|83130.7|83151.5|83126.5|83155.7|83130.7|83149|83124|48
1620639860000|2021-05-10 09:44:20|83151.1|83126.1|83149.4|83124.4|83163.9|83127.4|83149|83113.3|41
1620639870000|2021-05-10 09:44:30|83146.9|83121.9|83143|83118|83158.3|83122.4|83142.8|83106.9|44
1620639880000|2021-05-10 09:44:40|83143.2|83118.2|83154.3|83129.3|83160.3|83131.2|83143.2|83109.5|41
1620639890000|2021-05-10 09:44:50|83154.8|83129.8|83157|83132|83160.7|83135.7|83154.8|83129.8|45
1620639900000|2021-05-10 09:45:00|83157.2|83132.2|83160.7|83135.7|83160.7|83135.7|83157.2|83132.2|35
1620639910000|2021-05-10 09:45:10|83160.6|83135.6|83167.2|83142.2|83167.2|83142.2|83160.6|83135.6|41
1620639920000|2021-05-10 09:45:20|83166.8|83141.8|83167.7|83142.7|83167.7|83142.7|83165.1|83140.1|30
1620639930000|2021-05-10 09:45:30|83167.4|83142.4|83157.9|83132.9|83174.7|83142.4|83156.5|83119.4|39
1620639940000|2021-05-10 09:45:40|83157.5|83132.5|83134.7|83109.7|83166.4|83133.2|83134.7|83099.4|47
1620639950000|2021-05-10 09:45:50|83135|83110|83135.1|83110.1|83146.7|83113.8|83133.8|83095.6|41
1620639960000|2021-05-10 09:46:00|83134.5|83109.5|83130.7|83105.7|83146.4|83114|83128.3|83090.1|56
1620639970000|2021-05-10 09:46:10|83131.6|83106.6|83134.7|83109.7|83147.7|83112.1|83131.1|83095.3|37
1620639980000|2021-05-10 09:46:20|83133.9|83108.9|83147.6|83122.6|83157.1|83122.6|83132.7|83096.2|56
1620639990000|2021-05-10 09:46:30|83147.7|83122.7|83147.8|83122.8|83159.3|83125.3|83146.7|83109.3|39
1620640000000|2021-05-10 09:46:40|83146.5|83121.5|83157.6|83107.6|83158.2|83124.8|83145.4|83106.6|37
1620640010000|2021-05-10 09:46:50|83158.6|83108.6|83147.5|83122.5|83159.6|83122.6|83146.9|83106.2|24
1620640020000|2021-05-10 09:47:00|83147.1|83122.1|83146.4|83121.4|83161.5|83124|83146.4|83109.8|38
1620640030000|2021-05-10 09:47:10|83146.7|83121.7|83158.6|83108.6|83161.2|83125.2|83146.4|83108.3|28
1620640040000|2021-05-10 09:47:20|83159.6|83109.6|83150|83125|83159.9|83126.4|83147.8|83109.6|22
1620640050000|2021-05-10 09:47:30|83150.3|83125.3|83149.8|83124.8|83152.5|83127.5|83147.1|83122.1|36
1620640060000|2021-05-10 09:47:40|83149.7|83124.7|83149.7|83124.7|83161|83130.3|83147.9|83111|44
1620640070000|2021-05-10 09:47:50|83150.8|83125.8|83150.8|83125.8|83153.2|83128.2|83149.3|83124.3|32
1620640080000|2021-05-10 09:48:00|83148.5|83123.5|83147.6|83122.6|83160.5|83126.2|83146.1|83107.9|43
1620640090000|2021-05-10 09:48:10|83147.4|83122.4|83147|83122|83151.1|83126.1|83142.6|83117.6|43
1620640100000|2021-05-10 09:48:20|83147.1|83122.1|83146.6|83121.6|83147.3|83122.3|83144.4|83119.4|21
1620640110000|2021-05-10 09:48:30|83146.7|83121.7|83149.3|83124.3|83149.3|83124.3|83145.7|83120.7|21
1620640120000|2021-05-10 09:48:40|83149.2|83124.2|83148.5|83123.5|83149.8|83124.8|83147.2|83122.2|17
1620640130000|2021-05-10 09:48:50|83148.8|83123.8|83136.5|83111.5|83149.9|83124.9|83135|83110|61
1620640140000|2021-05-10 09:49:00|83136.1|83111.1|83128.3|83103.3|83137.1|83112.1|83127.4|83102.4|63
1620640150000|2021-05-10 09:49:10|83128.2|83103.2|83126.7|83101.7|83132.4|83107.4|83126.7|83101.7|37
1620640160000|2021-05-10 09:49:20|83128.3|83103.3|83140.3|83090.3|83140.3|83105.7|83125.1|83086.4|27
1620640170000|2021-05-10 09:49:30|83140.5|83090.5|83128.2|83103.2|83140.5|83103.2|83126.8|83089|20
1620640180000|2021-05-10 09:49:40|83126.9|83101.9|83126.2|83101.2|83127.8|83102.8|83124.5|83099.5|38
1620640190000|2021-05-10 09:49:50|83125.9|83100.9|83128.8|83103.8|83129.9|83104.9|83125.8|83100.8|28
1620640200000|2021-05-10 09:50:00|83129.1|83104.1|83132.1|83107.1|83141|83116|83128.9|83103.9|57
1620640210000|2021-05-10 09:50:10|83131|83106|83134.7|83109.7|83136.9|83111.9|83131|83106|42
1620640220000|2021-05-10 09:50:20|83135|83110|83144.3|83119.3|83146|83121|83133.9|83108.9|42
1620640230000|2021-05-10 09:50:30|83144.7|83119.7|83145.4|83120.4|83145.9|83120.9|83144.5|83119.5|27
1620640240000|2021-05-10 09:50:40|83146.6|83121.6|83143.7|83118.7|83146.6|83121.6|83143.4|83118.4|34
1620640250000|2021-05-10 09:50:50|83143.6|83118.6|83144.2|83119.2|83144.2|83119.2|83143.4|83118.4|16
1620640260000|2021-05-10 09:51:00|83143.4|83118.4|83131.4|83106.4|83144.4|83119.4|83131.1|83106.1|25
1620640270000|2021-05-10 09:51:10|83131.6|83106.6|83132.6|83107.6|83133.5|83108.5|83131.4|83106.4|21
1620640280000|2021-05-10 09:51:20|83133.1|83108.1|83133|83108|83136.5|83111.5|83132.7|83107.7|29
1620640290000|2021-05-10 09:51:30|83133.1|83108.1|83140.8|83115.8|83141.3|83116.3|83133|83108|34
1620640300000|2021-05-10 09:51:40|83140.6|83115.6|83140.9|83115.9|83142|83117|83140.3|83115.3|12
1620640310000|2021-05-10 09:51:50|83141.2|83116.2|83137.4|83112.4|83141.2|83116.2|83134.9|83109.9|33
1620640320000|2021-05-10 09:52:00|83137.3|83112.3|83137|83112|83139.2|83114.2|83134.6|83109.6|32
1620640330000|2021-05-10 09:52:10|83137.3|83112.3|83137.9|83112.9|83140.1|83115.1|83135.3|83110.3|28
1620640340000|2021-05-10 09:52:20|83138.7|83113.7|83133.9|83108.9|83138.9|83113.9|83132.3|83107.3|31
1620640350000|2021-05-10 09:52:30|83132.9|83107.9|83137|83112|83137.5|83112.5|83132.6|83107.6|29
1620640360000|2021-05-10 09:52:40|83136.8|83111.8|83133.5|83108.5|83136.8|83111.8|83132.9|83107.9|33
1620640370000|2021-05-10 09:52:50|83133.7|83108.7|83133.4|83108.4|83134.1|83109.1|83132.9|83107.9|23
1620640380000|2021-05-10 09:53:00|83133.7|83108.7|83133.6|83108.6|83134.1|83109.1|83132.7|83107.7|23
1620640390000|2021-05-10 09:53:10|83133.2|83108.2|83133.7|83108.7|83134.3|83109.3|83132.4|83107.4|20
1620640400000|2021-05-10 09:53:20|83133.9|83108.9|83135.4|83110.4|83136.4|83111.4|83131|83106|47
1620640410000|2021-05-10 09:53:30|83134.9|83109.9|83135.1|83110.1|83136.3|83111.3|83134.5|83109.5|25
1620640420000|2021-05-10 09:53:40|83134.7|83109.7|83135.1|83110.1|83136.4|83111.4|83134.6|83109.6|26
1620640430000|2021-05-10 09:53:50|83135.4|83110.4|83134.1|83109.1|83136.8|83111.8|83133|83108|24
1620640440000|2021-05-10 09:54:00|83134.4|83109.4|83137.2|83112.2|83139|83114|83134|83109|28
1620640450000|2021-05-10 09:54:10|83138.6|83113.6|83138.9|83113.9|83140.1|83115.1|83137.8|83112.8|26
1620640460000|2021-05-10 09:54:20|83139.1|83114.1|83139.9|83114.9|83141.4|83116.4|83138.3|83113.3|16
1620640470000|2021-05-10 09:54:30|83140|83115|83139.4|83114.4|83140.3|83115.3|83138.8|83113.8|18
1620640480000|2021-05-10 09:54:40|83139.3|83114.3|83127.6|83102.6|83141.5|83116.5|83127.3|83102.3|27
1620640490000|2021-05-10 09:54:50|83125.2|83100.2|83133.2|83108.2|83135.4|83110.4|83125.2|83100.2|25
1620640500000|2021-05-10 09:55:00|83133.5|83108.5|83138.4|83113.4|83138.4|83113.4|83132.9|83107.9|41
1620640510000|2021-05-10 09:55:10|83139.2|83114.2|83138.6|83113.6|83139.3|83114.3|83137.2|83112.2|32
1620640520000|2021-05-10 09:55:20|83138.9|83113.9|83138.8|83113.8|83139.5|83114.5|83137.6|83112.6|22
1620640530000|2021-05-10 09:55:30|83140.4|83115.4|83147.8|83122.8|83149.3|83124.3|83138.4|83113.4|41
1620640540000|2021-05-10 09:55:40|83148.2|83123.2|83148|83123|83148.3|83123.3|83145.1|83120.1|33
1620640550000|2021-05-10 09:55:50|83148.2|83123.2|83153.7|83128.7|83153.7|83128.7|83144.6|83119.6|42
1620640560000|2021-05-10 09:56:00|83153.3|83128.3|83151.7|83126.7|83153.8|83128.8|83151|83126|25
1620640570000|2021-05-10 09:56:10|83152.1|83127.1|83152.2|83127.2|83154.2|83129.2|83151.4|83126.4|37
1620640580000|2021-05-10 09:56:20|83152.4|83127.4|83149.9|83124.9|83152.4|83127.4|83145.6|83120.6|38
1620640590000|2021-05-10 09:56:30|83150.9|83125.9|83154|83129|83154|83129|83150.3|83125.3|26
1620640600000|2021-05-10 09:56:40|83154.2|83129.2|83144.7|83119.7|83154.2|83129.2|83143.4|83118.4|44
1620640610000|2021-05-10 09:56:50|83145.1|83120.1|83144.1|83119.1|83145.8|83120.8|83144|83119|30
1620640620000|2021-05-10 09:57:00|83148.4|83123.4|83150.3|83125.3|83151.4|83126.4|83148.2|83123.2|28
1620640630000|2021-05-10 09:57:10|83150.1|83125.1|83150.5|83125.5|83150.5|83125.5|83148.6|83123.6|22
1620640640000|2021-05-10 09:57:20|83150.6|83125.6|83150.6|83125.6|83150.6|83125.6|83149.9|83124.9|15
1620640650000|2021-05-10 09:57:30|83150.1|83125.1|83147.5|83122.5|83150.1|83125.1|83137.2|83112.2|53
1620640660000|2021-05-10 09:57:40|83158.4|83108.4|83146.8|83121.8|83158.4|83122.3|83144.1|83108.4|46
1620640670000|2021-05-10 09:57:50|83146.7|83121.7|83139.8|83114.8|83146.7|83121.7|83137.9|83112.9|36
1620640680000|2021-05-10 09:58:00|83139.5|83114.5|83136.7|83111.7|83140.1|83115.1|83133.6|83108.6|41
1620640690000|2021-05-10 09:58:10|83136.8|83111.8|83139.4|83114.4|83139.4|83114.4|83134.9|83109.9|40
1620640700000|2021-05-10 09:58:20|83138.8|83113.8|83140.8|83115.8|83141.1|83116.1|83138.7|83113.7|33
1620640710000|2021-05-10 09:58:30|83139.9|83114.9|83140.6|83115.6|83142.8|83117.8|83134.4|83109.4|48
1620640720000|2021-05-10 09:58:40|83141.2|83116.2|83144.9|83119.9|83145.5|83120.5|83139.6|83114.6|47
1620640730000|2021-05-10 09:58:50|83146|83121|83139.2|83114.2|83146|83121|83138.4|83113.4|27
1620640740000|2021-05-10 09:59:00|83140.3|83115.3|83138.6|83113.6|83141|83116|83138|83113|36
1620640750000|2021-05-10 09:59:10|83138.7|83113.7|83131.7|83106.7|83142.9|83117.9|83130.3|83105.3|44
1620640760000|2021-05-10 09:59:20|83129.7|83104.7|83135.6|83110.6|83135.6|83110.6|83129.7|83104.7|44
1620640770000|2021-05-10 09:59:30|83135.4|83110.4|83135.1|83110.1|83137.9|83112.9|83134.9|83109.9|43
1620640780000|2021-05-10 09:59:40|83134.8|83109.8|83135.7|83110.7|83139.1|83114.1|83134.7|83109.7|43
1620640790000|2021-05-10 09:59:50|83137.6|83112.6|83139.4|83114.4|83140.5|83115.5|83137.4|83112.4|51
1620640800000|2021-05-10 10:00:00|83138.9|83113.9|83137.5|83112.5|83138.9|83113.9|83137.5|83112.5|35
1620640810000|2021-05-10 10:00:10|83137.3|83112.3|83130.7|83105.7|83138.7|83113.7|83130.7|83105.7|44
1620640820000|2021-05-10 10:00:20|83131.1|83106.1|83135.2|83110.2|83135.2|83110.2|83129.2|83104.2|38
1620640830000|2021-05-10 10:00:30|83135.5|83110.5|83138.1|83113.1|83139.9|83114.9|83135.5|83110.5|46
1620640840000|2021-05-10 10:00:40|83137.6|83112.6|83141.9|83116.9|83142|83117|83134.2|83109.2|45
1620640850000|2021-05-10 10:00:50|83142.6|83117.6|83151.3|83126.3|83152.3|83127.3|83140.4|83115.4|56
1620640860000|2021-05-10 10:01:00|83149.7|83124.7|83177.1|83152.1|83179.8|83154.8|83149.7|83124.7|63
1620640870000|2021-05-10 10:01:10|83178.9|83153.9|83175.4|83150.4|83179|83154|83174|83149|43
1620640880000|2021-05-10 10:01:20|83175.5|83150.5|83176.4|83151.4|83178.4|83153.4|83175|83150|38
1620640890000|2021-05-10 10:01:30|83176.6|83151.6|83157.8|83132.8|83177|83152|83157.8|83132.8|58
1620640900000|2021-05-10 10:01:40|83159|83134|83155.2|83130.2|83159|83134|83152.6|83127.6|37
1620640910000|2021-05-10 10:01:50|83155.3|83130.3|83165.6|83140.6|83165.6|83140.6|83154|83129|41
1620640920000|2021-05-10 10:02:00|83165.2|83140.2|83164.8|83139.8|83166|83141|83161.3|83136.3|37
1620640930000|2021-05-10 10:02:10|83164.6|83139.6|83158|83133|83164.8|83139.8|83157.1|83132.1|46
1620640940000|2021-05-10 10:02:20|83158.2|83133.2|83160.6|83135.6|83161.1|83136.1|83157.4|83132.4|37
1620640950000|2021-05-10 10:02:30|83160.5|83135.5|83158.7|83133.7|83161.6|83136.6|83156.4|83131.4|42
1620640960000|2021-05-10 10:02:40|83158.4|83133.4|83149.8|83124.8|83158.4|83133.4|83139.9|83114.9|49
1620640970000|2021-05-10 10:02:50|83150.2|83125.2|83150.1|83125.1|83150.8|83125.8|83148.8|83123.8|33
1620640980000|2021-05-10 10:03:00|83149.8|83124.8|83138.4|83113.4|83150.1|83125.1|83138.4|83113.4|38
1620640990000|2021-05-10 10:03:10|83138.8|83113.8|83137.4|83112.4|83142.6|83117.6|83134|83109|50
1620641000000|2021-05-10 10:03:20|83137.8|83112.8|83140.9|83115.9|83141.3|83116.3|83137.8|83112.8|42
1620641010000|2021-05-10 10:03:30|83140.8|83115.8|83140.2|83115.2|83140.9|83115.9|83140.2|83115.2|20
1620641020000|2021-05-10 10:03:40|83140.9|83115.9|83139.8|83114.8|83141.6|83116.6|83139.7|83114.7|30
1620641030000|2021-05-10 10:03:50|83137.2|83112.2|83125.7|83100.7|83137.2|83112.2|83123.6|83098.6|56
1620641040000|2021-05-10 10:04:00|83125.5|83100.5|83119.9|83094.9|83127.7|83102.7|83118.6|83093.6|47
1620641050000|2021-05-10 10:04:10|83118.8|83093.8|83111.5|83086.5|83120.9|83095.9|83111.2|83086.2|45
1620641060000|2021-05-10 10:04:20|83111.3|83086.3|83111.7|83086.7|83113.7|83088.7|83111|83086|50
1620641070000|2021-05-10 10:04:30|83111.9|83086.9|83110.1|83085.1|83114.4|83089.4|83110|83085|34
1620641080000|2021-05-10 10:04:40|83110.2|83085.2|83111.6|83086.6|83114.4|83089.4|83104|83079|49
1620641090000|2021-05-10 10:04:50|83112.6|83087.6|83114.2|83089.2|83116|83091|83111.7|83086.7|40
1620641100000|2021-05-10 10:05:00|83114.3|83089.3|83114.6|83089.6|83117.7|83092.7|83112.3|83087.3|48
1620641110000|2021-05-10 10:05:10|83115.4|83090.4|83116.9|83091.9|83117.3|83092.3|83115|83090|32
1620641120000|2021-05-10 10:05:20|83116.3|83091.3|83116.4|83091.4|83129.6|83104.6|83116.2|83091.2|57
1620641130000|2021-05-10 10:05:30|83118.4|83093.4|83119.6|83094.6|83124.5|83099.5|83118.2|83093.2|44
1620641140000|2021-05-10 10:05:40|83119.7|83094.7|83113.9|83088.9|83119.7|83094.7|83111.5|83086.5|35
1620641150000|2021-05-10 10:05:50|83114|83089|83118.3|83093.3|83118.7|83093.7|83114|83089|44
1620641160000|2021-05-10 10:06:00|83118.2|83093.2|83126.3|83101.3|83128.8|83103.8|83118.2|83093.2|40
1620641170000|2021-05-10 10:06:10|83126.2|83101.2|83126.8|83101.8|83128.2|83103.2|83122.1|83097.1|41
1620641180000|2021-05-10 10:06:20|83126.9|83101.9|83129.4|83104.4|83130.2|83105.2|83126.2|83101.2|39
1620641190000|2021-05-10 10:06:30|83129.9|83104.9|83137.8|83112.8|83138.5|83113.5|83129.9|83104.9|45
1620641200000|2021-05-10 10:06:40|83137.9|83112.9|83140.4|83115.4|83140.7|83115.7|83135.3|83110.3|48
1620641210000|2021-05-10 10:06:50|83140.2|83115.2|83136.4|83111.4|83145.5|83120.5|83135.5|83110.5|48
1620641220000|2021-05-10 10:07:00|83135.7|83110.7|83146.1|83121.1|83146.3|83121.3|83128.9|83103.9|59
1620641230000|2021-05-10 10:07:10|83146.6|83121.6|83146.4|83121.4|83146.6|83121.6|83144.4|83119.4|35
1620641240000|2021-05-10 10:07:20|83146.3|83121.3|83145.8|83120.8|83151.9|83126.9|83145.7|83120.7|49
1620641250000|2021-05-10 10:07:30|83145.4|83120.4|83147.6|83122.6|83149.3|83124.3|83142|83117|50
1620641260000|2021-05-10 10:07:40|83147.8|83122.8|83147.6|83122.6|83149.1|83124.1|83144.9|83119.9|26
1620641270000|2021-05-10 10:07:50|83147.7|83122.7|83147.1|83122.1|83148.4|83123.4|83141.8|83116.8|56
1620641280000|2021-05-10 10:08:00|83147.2|83122.2|83142.7|83117.7|83151.3|83126.3|83139.4|83114.4|47
1620641290000|2021-05-10 10:08:10|83142.4|83117.4|83138.9|83113.9|83143.6|83118.6|83138.9|83113.9|30
1620641300000|2021-05-10 10:08:20|83137.2|83112.2|83123.4|83098.4|83137.2|83112.2|83123.4|83098.4|47
1620641310000|2021-05-10 10:08:30|83122.6|83097.6|83119.6|83094.6|83125.5|83100.5|83119|83094|44
1620641320000|2021-05-10 10:08:40|83120.6|83095.6|83119.1|83094.1|83120.6|83095.6|83118.2|83093.2|33
1620641330000|2021-05-10 10:08:50|83118.8|83093.8|83119.3|83094.3|83120.4|83095.4|83118.6|83093.6|20
1620641340000|2021-05-10 10:09:00|83119.4|83094.4|83118.9|83093.9|83119.5|83094.5|83118.8|83093.8|16
1620641350000|2021-05-10 10:09:10|83118.5|83093.5|83112.9|83087.9|83120.9|83095.9|83112.9|83087.9|39
1620641360000|2021-05-10 10:09:20|83113.3|83088.3|83129|83104|83130.6|83105.6|83113.3|83088.3|40
1620641370000|2021-05-10 10:09:30|83129.1|83104.1|83120.7|83095.7|83133.1|83108.1|83120.2|83095.2|44
1620641380000|2021-05-10 10:09:40|83121|83096|83119.2|83094.2|83121.5|83096.5|83117|83092|38
1620641390000|2021-05-10 10:09:50|83117.9|83092.9|83118.2|83093.2|83118.8|83093.8|83116.7|83091.7|27
1620641400000|2021-05-10 10:10:00|83118.1|83093.1|83118.9|83093.9|83120.7|83095.7|83117.4|83092.4|40
1620641410000|2021-05-10 10:10:10|83119.8|83094.8|83115.7|83090.7|83119.8|83094.8|83113.5|83088.5|30
1620641420000|2021-05-10 10:10:20|83117.7|83092.7|83117.2|83092.2|83119.6|83094.6|83117|83092|22
1620641430000|2021-05-10 10:10:30|83117.3|83092.3|83116.4|83091.4|83118|83093|83112.9|83087.9|32
1620641440000|2021-05-10 10:10:40|83116.2|83091.2|83126.1|83101.1|83128.7|83103.7|83115.9|83090.9|36
1620641450000|2021-05-10 10:10:50|83126.4|83101.4|83133.2|83108.2|83133.2|83108.2|83125.6|83100.6|24
1620641460000|2021-05-10 10:11:00|83131.5|83106.5|83123.3|83098.3|83133.2|83108.2|83115.4|83090.4|57
1620641470000|2021-05-10 10:11:10|83125.9|83100.9|83122.4|83097.4|83135|83110|83122.1|83097.1|46
1620641480000|2021-05-10 10:11:20|83120.9|83095.9|83131.2|83106.2|83131.2|83106.2|83118.4|83093.4|47
1620641490000|2021-05-10 10:11:30|83130.6|83105.6|83130.9|83105.9|83133.5|83108.5|83129.8|83104.8|37
1620641500000|2021-05-10 10:11:40|83130.8|83105.8|83129.9|83104.9|83130.8|83105.8|83127.6|83102.6|34
1620641510000|2021-05-10 10:11:50|83129.3|83104.3|83123.8|83098.8|83129.6|83104.6|83123.8|83098.8|25
1620641520000|2021-05-10 10:12:00|83124.3|83099.3|83122.2|83097.2|83124.3|83099.3|83121.2|83096.2|36
1620641530000|2021-05-10 10:12:10|83122.3|83097.3|83119.5|83094.5|83122.3|83097.3|83116.3|83091.3|37
1620641540000|2021-05-10 10:12:20|83119.8|83094.8|83115.2|83090.2|83119.9|83094.9|83112.4|83087.4|43
1620641550000|2021-05-10 10:12:30|83115.7|83090.7|83134.1|83109.1|83134.1|83109.1|83114.7|83089.7|54
1620641560000|2021-05-10 10:12:40|83133.5|83108.5|83131.5|83106.5|83134.4|83109.4|83123.1|83098.1|53
1620641570000|2021-05-10 10:12:50|83132.4|83107.4|83131.2|83106.2|83133.8|83108.8|83129.8|83104.8|35
1620641580000|2021-05-10 10:13:00|83131.5|83106.5|83133.4|83108.4|83133.4|83108.4|83130.5|83105.5|33
1620641590000|2021-05-10 10:13:10|83132.8|83107.8|83136.1|83111.1|83139.9|83114.9|83131.9|83106.9|40
1620641600000|2021-05-10 10:13:20|83136|83111|83137.2|83112.2|83137.2|83112.2|83135.4|83110.4|39
1620641610000|2021-05-10 10:13:30|83136|83111|83143.9|83118.9|83143.9|83118.9|83135.4|83110.4|39
1620641620000|2021-05-10 10:13:40|83144.5|83119.5|83153.9|83128.9|83154.1|83129.1|83144.1|83119.1|47
1620641630000|2021-05-10 10:13:50|83156.3|83131.3|83158.8|83133.8|83163.2|83138.2|83155.7|83130.7|49
1620641640000|2021-05-10 10:14:00|83158.3|83133.3|83156.8|83131.8|83159|83134|83156.1|83131.1|43
1620641650000|2021-05-10 10:14:10|83156.9|83131.9|83153.7|83128.7|83158.1|83133.1|83153.5|83128.5|34
1620641660000|2021-05-10 10:14:20|83153.1|83128.1|83136.4|83111.4|83154.7|83129.7|83135.3|83110.3|50
1620641670000|2021-05-10 10:14:30|83135.1|83110.1|83138.9|83113.9|83141.1|83116.1|83134.6|83109.6|45
1620641680000|2021-05-10 10:14:40|83138.1|83113.1|83140.3|83115.3|83140.9|83115.9|83137.1|83112.1|35
1620641690000|2021-05-10 10:14:50|83139.1|83114.1|83140|83115|83140.6|83115.6|83138.2|83113.2|33
1620641700000|2021-05-10 10:15:00|83139.5|83114.5|83148.5|83123.5|83150|83125|83139.5|83114.5|38
1620641710000|2021-05-10 10:15:10|83148.8|83123.8|83152.6|83127.6|83154.1|83129.1|83148.8|83123.8|33
1620641720000|2021-05-10 10:15:20|83152.4|83127.4|83150.6|83125.6|83153.4|83128.4|83150.6|83125.6|32
1620641730000|2021-05-10 10:15:30|83150.5|83125.5|83159.3|83134.3|83159.7|83134.7|83147.7|83122.7|43
1620641740000|2021-05-10 10:15:40|83158.1|83133.1|83162|83137|83163.1|83138.1|83157.8|83132.8|41
1620641750000|2021-05-10 10:15:50|83162.5|83137.5|83169.1|83144.1|83169.1|83144.1|83157.8|83132.8|46
1620641760000|2021-05-10 10:16:00|83168.8|83143.8|83176.8|83151.8|83179|83154|83168.8|83143.8|33
1620641770000|2021-05-10 10:16:10|83176.3|83151.3|83172.8|83147.8|83177.2|83152.2|83172.8|83147.8|24
1620641780000|2021-05-10 10:16:20|83173|83148|83164.5|83139.5|83173.5|83148.5|83163.3|83138.3|34
1620641790000|2021-05-10 10:16:30|83163.4|83138.4|83165|83140|83165.9|83140.9|83163.4|83138.4|31
1620641800000|2021-05-10 10:16:40|83164.8|83139.8|83166.8|83141.8|83171.1|83146.1|83164.8|83139.8|41
1620641810000|2021-05-10 10:16:50|83166.2|83141.2|83172.5|83147.5|83173.3|83148.3|83166.2|83141.2|39
1620641820000|2021-05-10 10:17:00|83172.9|83147.9|83171.6|83146.6|83172.9|83147.9|83163.3|83138.3|46
1620641830000|2021-05-10 10:17:10|83172.6|83147.6|83177.9|83152.9|83179.3|83154.3|83168.9|83143.9|34
1620641840000|2021-05-10 10:17:20|83177.5|83152.5|83174.2|83149.2|83177.8|83152.8|83174|83149|41
1620641850000|2021-05-10 10:17:30|83174|83149|83179.3|83154.3|83179.6|83154.6|83172.7|83147.7|40
1620641860000|2021-05-10 10:17:40|83179.5|83154.5|83168.1|83143.1|83179.5|83154.5|83166.8|83141.8|50
1620641870000|2021-05-10 10:17:50|83167|83142|83169.7|83144.7|83176.4|83151.4|83167|83142|39
1620641880000|2021-05-10 10:18:00|83168.7|83143.7|83169|83144|83170|83145|83168.1|83143.1|26
1620641890000|2021-05-10 10:18:10|83168.9|83143.9|83168.9|83143.9|83168.9|83143.9|83164.6|83139.6|35
1620641900000|2021-05-10 10:18:20|83168.4|83143.4|83167.6|83142.6|83170.2|83145.2|83164.7|83139.7|35
1620641910000|2021-05-10 10:18:30|83167.8|83142.8|83163.3|83138.3|83167.8|83142.8|83162.9|83137.9|21
1620641920000|2021-05-10 10:18:40|83163.6|83138.6|83161.6|83136.6|83165.3|83140.3|83160.2|83135.2|23
1620641930000|2021-05-10 10:18:50|83161.5|83136.5|83146.6|83121.6|83162.7|83137.7|83143.5|83118.5|34
1620641940000|2021-05-10 10:19:00|83146.5|83121.5|83145.5|83120.5|83147.9|83122.9|83143.9|83118.9|38
1620641950000|2021-05-10 10:19:10|83145.1|83120.1|83149.9|83124.9|83151.5|83126.5|83144.6|83119.6|26
1620641960000|2021-05-10 10:19:20|83150.9|83125.9|83142.5|83117.5|83150.9|83125.9|83142.5|83117.5|27
1620641970000|2021-05-10 10:19:30|83143.2|83118.2|83147.4|83122.4|83148.5|83123.5|83143.1|83118.1|27
1620641980000|2021-05-10 10:19:40|83147.6|83122.6|83147.8|83122.8|83148.3|83123.3|83147.3|83122.3|17
1620641990000|2021-05-10 10:19:50|83147.9|83122.9|83150.1|83125.1|83151.2|83126.2|83144.7|83119.7|36
1620642000000|2021-05-10 10:20:00|83150.8|83125.8|83148.9|83123.9|83154|83129|83148.7|83123.7|41
1620642010000|2021-05-10 10:20:10|83149.1|83124.1|83151.9|83126.9|83152.1|83127.1|83148.5|83123.5|26
1620642020000|2021-05-10 10:20:20|83152.2|83127.2|83155.1|83130.1|83156.3|83131.3|83151.2|83126.2|27
1620642030000|2021-05-10 10:20:30|83155.6|83130.6|83153.5|83128.5|83156.2|83131.2|83153.1|83128.1|22
1620642040000|2021-05-10 10:20:40|83153.2|83128.2|83154.4|83129.4|83156.4|83131.4|83151.1|83126.1|33
1620642050000|2021-05-10 10:20:50|83152.7|83127.7|83150.5|83125.5|83152.7|83127.7|83148.5|83123.5|36
1620642060000|2021-05-10 10:21:00|83150.7|83125.7|83152.9|83127.9|83154.9|83129.9|83149.7|83124.7|33
1620642070000|2021-05-10 10:21:10|83153|83128|83153|83128|83153.8|83128.8|83150.5|83125.5|35
1620642080000|2021-05-10 10:21:20|83153.2|83128.2|83150.2|83125.2|83153.2|83128.2|83149.2|83124.2|30
1620642090000|2021-05-10 10:21:30|83150|83125|83150.3|83125.3|83151.3|83126.3|83149.6|83124.6|26
1620642100000|2021-05-10 10:21:40|83150.2|83125.2|83150.7|83125.7|83150.9|83125.9|83149.2|83124.2|20
1620642110000|2021-05-10 10:21:50|83149.3|83124.3|83149.9|83124.9|83150.8|83125.8|83147.9|83122.9|27
1620642120000|2021-05-10 10:22:00|83149.6|83124.6|83147.1|83122.1|83150.5|83125.5|83146.2|83121.2|24
1620642130000|2021-05-10 10:22:10|83146.9|83121.9|83149|83124|83150.7|83125.7|83146.9|83121.9|22
1620642140000|2021-05-10 10:22:20|83149.3|83124.3|83140.9|83115.9|83149.3|83124.3|83140.9|83115.9|36
1620642150000|2021-05-10 10:22:30|83141|83116|83139.8|83114.8|83142.3|83117.3|83139.8|83114.8|27
1620642160000|2021-05-10 10:22:40|83139.7|83114.7|83141|83116|83142.6|83117.6|83138|83113|41
1620642170000|2021-05-10 10:22:50|83140.2|83115.2|83136|83111|83143.5|83118.5|83136|83111|33
1620642180000|2021-05-10 10:23:00|83136.2|83111.2|83136.2|83111.2|83138.4|83113.4|83131.9|83106.9|49
1620642190000|2021-05-10 10:23:10|83137.3|83112.3|83136.5|83111.5|83142|83117|83136.5|83111.5|33
1620642200000|2021-05-10 10:23:20|83136.3|83111.3|83133.8|83108.8|83139.5|83114.5|83133.4|83108.4|25
1620642210000|2021-05-10 10:23:30|83133.2|83108.2|83130.8|83105.8|83133.2|83108.2|83130.6|83105.6|29
1620642220000|2021-05-10 10:23:40|83131.1|83106.1|83131|83106|83131.5|83106.5|83129.2|83104.2|37
1620642230000|2021-05-10 10:23:50|83131.1|83106.1|83131.6|83106.6|83132.7|83107.7|83131.1|83106.1|13
1620642240000|2021-05-10 10:24:00|83131.5|83106.5|83132.1|83107.1|83133.3|83108.3|83131.2|83106.2|34
1620642250000|2021-05-10 10:24:10|83132.3|83107.3|83137.5|83112.5|83137.5|83112.5|83130.8|83105.8|41
1620642260000|2021-05-10 10:24:20|83138.4|83113.4|83143.1|83118.1|83145.1|83120.1|83137.2|83112.2|58
1620642270000|2021-05-10 10:24:30|83142.4|83117.4|83143.3|83118.3|83147.9|83122.9|83141.9|83116.9|52
1620642280000|2021-05-10 10:24:40|83143|83118|83138.2|83113.2|83144.8|83119.8|83137.9|83112.9|42
1620642290000|2021-05-10 10:24:50|83137.1|83112.1|83137.7|83112.7|83139|83114|83136.9|83111.9|19
1620642300000|2021-05-10 10:25:00|83137.3|83112.3|83144.1|83119.1|83145.1|83120.1|83137.3|83112.3|30
1620642310000|2021-05-10 10:25:10|83144.9|83119.9|83148.6|83123.6|83148.7|83123.7|83141.8|83116.8|29
1620642320000|2021-05-10 10:25:20|83148.1|83123.1|83151.1|83126.1|83153.5|83128.5|83147.8|83122.8|42
1620642330000|2021-05-10 10:25:30|83150.2|83125.2|83149.7|83124.7|83151.7|83126.7|83149.7|83124.7|20
1620642340000|2021-05-10 10:25:40|83149.8|83124.8|83154.7|83129.7|83154.7|83129.7|83148.2|83123.2|34
1620642350000|2021-05-10 10:25:50|83154.1|83129.1|83150.4|83125.4|83156.8|83131.8|83147.5|83122.5|56
1620642360000|2021-05-10 10:26:00|83150.2|83125.2|83148.6|83123.6|83150.6|83125.6|83147.9|83122.9|31
1620642370000|2021-05-10 10:26:10|83148.8|83123.8|83154.2|83129.2|83154.2|83129.2|83146.7|83121.7|40
1620642380000|2021-05-10 10:26:20|83152.2|83127.2|83150.3|83125.3|83152.2|83127.2|83148.4|83123.4|36
1620642390000|2021-05-10 10:26:30|83151.4|83126.4|83150.2|83125.2|83151.4|83126.4|83147.6|83122.6|35
1620642400000|2021-05-10 10:26:40|83150.9|83125.9|83148.3|83123.3|83150.9|83125.9|83145.7|83120.7|40
1620642410000|2021-05-10 10:26:50|83148.8|83123.8|83145.8|83120.8|83149.6|83124.6|83143.7|83118.7|47
1620642420000|2021-05-10 10:27:00|83146|83121|83144.8|83119.8|83148.5|83123.5|83143.8|83118.8|36
1620642430000|2021-05-10 10:27:10|83144.2|83119.2|83138|83113|83144.7|83119.7|83137.1|83112.1|41
1620642440000|2021-05-10 10:27:20|83138.7|83113.7|83149|83124|83151.2|83126.2|83134.2|83109.2|55
1620642450000|2021-05-10 10:27:30|83148.6|83123.6|83153.8|83128.8|83155.5|83130.5|83147.9|83122.9|43
1620642460000|2021-05-10 10:27:40|83155.3|83130.3|83159.3|83134.3|83160.1|83135.1|83155.3|83130.3|44
1620642470000|2021-05-10 10:27:50|83159.2|83134.2|83157.4|83132.4|83159.3|83134.3|83157.3|83132.3|20
1620642480000|2021-05-10 10:28:00|83156.1|83131.1|83163.1|83138.1|83165.4|83140.4|83155.9|83130.9|36
1620642490000|2021-05-10 10:28:10|83161.9|83136.9|83159.3|83134.3|83165.4|83140.4|83158.9|83133.9|42
1620642500000|2021-05-10 10:28:20|83158.4|83133.4|83156.5|83131.5|83159.5|83134.5|83156.3|83131.3|35
1620642510000|2021-05-10 10:28:30|83156.1|83131.1|83158|83133|83159|83134|83155.4|83130.4|32
1620642520000|2021-05-10 10:28:40|83158.2|83133.2|83159.6|83134.6|83159.9|83134.9|83157.2|83132.2|26
1620642530000|2021-05-10 10:28:50|83159.2|83134.2|83157.9|83132.9|83159.2|83134.2|83157.8|83132.8|21
1620642540000|2021-05-10 10:29:00|83157.8|83132.8|83154.2|83129.2|83158.6|83133.6|83154|83129|29
1620642550000|2021-05-10 10:29:10|83154|83129|83156.2|83131.2|83168.6|83132.1|83153.7|83118.6|15
1620642560000|2021-05-10 10:29:20|83156.8|83131.8|83153.9|83128.9|83156.8|83131.8|83153|83128|28
1620642570000|2021-05-10 10:29:30|83154.5|83129.5|83151.8|83126.8|83154.5|83129.5|83151|83126|27
1620642580000|2021-05-10 10:29:40|83151.6|83126.6|83151|83126|83151.6|83126.6|83150.5|83125.5|17
1620642590000|2021-05-10 10:29:50|83151.2|83126.2|83142.8|83117.8|83151.6|83126.6|83142|83117|29
1620642600000|2021-05-10 10:30:00|83142.9|83117.9|83136.5|83111.5|83142.9|83117.9|83135.2|83110.2|35
1620642610000|2021-05-10 10:30:10|83136.7|83111.7|83131.7|83106.7|83137|83112|83131.5|83106.5|41
1620642620000|2021-05-10 10:30:20|83131.8|83106.8|83134.5|83109.5|83137|83112|83130.2|83105.2|55
1620642630000|2021-05-10 10:30:30|83135.3|83110.3|83135.9|83110.9|83135.9|83110.9|83133.5|83108.5|41
1620642640000|2021-05-10 10:30:40|83137|83112|83136.1|83111.1|83138|83113|83135.9|83110.9|39
1620642650000|2021-05-10 10:30:50|83136|83111|83143.1|83118.1|83144.7|83119.7|83136|83111|43
1620642660000|2021-05-10 10:31:00|83145.3|83120.3|83145.2|83120.2|83147.2|83122.2|83144|83119|46
1620642670000|2021-05-10 10:31:10|83145.5|83120.5|83144.3|83119.3|83146.7|83121.7|83141.8|83116.8|43
1620642680000|2021-05-10 10:31:20|83145.2|83120.2|83142.2|83117.2|83150|83125|83141.8|83116.8|40
1620642690000|2021-05-10 10:31:30|83142.9|83117.9|83147.9|83122.9|83147.9|83122.9|83139.8|83114.8|37
1620642700000|2021-05-10 10:31:40|83149.2|83124.2|83145.2|83120.2|83149.2|83124.2|83145.1|83120.1|34
1620642710000|2021-05-10 10:31:50|83145.9|83120.9|83139.2|83114.2|83147.6|83122.6|83138.3|83113.3|51
1620642720000|2021-05-10 10:32:00|83139|83114|83138.4|83113.4|83142.1|83117.1|83137.6|83112.6|43
1620642730000|2021-05-10 10:32:10|83138.3|83113.3|83134.4|83109.4|83138.4|83113.4|83133.9|83108.9|26
1620642740000|2021-05-10 10:32:20|83133.7|83108.7|83142.3|83117.3|83143.2|83118.2|83133.7|83108.7|31
1620642750000|2021-05-10 10:32:30|83142.4|83117.4|83146.6|83121.6|83147.8|83122.8|83142.4|83117.4|38
1620642760000|2021-05-10 10:32:40|83146.3|83121.3|83143|83118|83151.6|83126.6|83142.7|83117.7|46
1620642770000|2021-05-10 10:32:50|83144.9|83119.9|83143.8|83118.8|83146.4|83121.4|83141.5|83116.5|44
1620642780000|2021-05-10 10:33:00|83143.6|83118.6|83144.8|83119.8|83149.6|83124.6|83143.6|83118.6|30
1620642790000|2021-05-10 10:33:10|83145.3|83120.3|83148.9|83123.9|83148.9|83123.9|83145.3|83120.3|37
1620642800000|2021-05-10 10:33:20|83149|83124|83151.7|83126.7|83151.7|83126.7|83148.9|83123.9|23
1620642810000|2021-05-10 10:33:30|83151.9|83126.9|83152.6|83127.6|83156.9|83131.9|83150.6|83125.6|43
1620642820000|2021-05-10 10:33:40|83152.4|83127.4|83153.6|83128.6|83153.8|83128.8|83151.5|83126.5|15
1620642830000|2021-05-10 10:33:50|83153.1|83128.1|83152.8|83127.8|83153.9|83128.9|83152.5|83127.5|19
1620642840000|2021-05-10 10:34:00|83152.9|83127.9|83156.7|83131.7|83157.5|83132.5|83152.7|83127.7|42
1620642850000|2021-05-10 10:34:10|83157.1|83132.1|83156.4|83131.4|83158.9|83133.9|83155.6|83130.6|31
1620642860000|2021-05-10 10:34:20|83156.9|83131.9|83165.8|83140.8|83167.1|83142.1|83156.6|83131.6|19
1620642870000|2021-05-10 10:34:30|83166.3|83141.3|83196.3|83171.3|83196.3|83171.3|83166.3|83141.3|56
1620642880000|2021-05-10 10:34:40|83196.1|83171.1|83193.4|83168.4|83196.1|83171.1|83191.1|83166.1|47
1620642890000|2021-05-10 10:34:50|83193.8|83168.8|83187.1|83162.1|83194.6|83169.6|83186.3|83161.3|45
1620642900000|2021-05-10 10:35:00|83187.2|83162.2|83190.3|83165.3|83192.2|83167.2|83186.8|83161.8|47
1620642910000|2021-05-10 10:35:10|83191|83166|83193.9|83168.9|83196|83171|83189.6|83164.6|34
1620642920000|2021-05-10 10:35:20|83194.7|83169.7|83193.6|83168.6|83194.7|83169.7|83189.6|83164.6|40
1620642930000|2021-05-10 10:35:30|83193.3|83168.3|83192|83167|83194.6|83169.6|83188.8|83163.8|27
1620642940000|2021-05-10 10:35:40|83191.5|83166.5|83190.2|83165.2|83191.5|83166.5|83188.1|83163.1|40
1620642950000|2021-05-10 10:35:50|83189.8|83164.8|83185.4|83160.4|83194.6|83169.6|83185.4|83160.4|35
1620642960000|2021-05-10 10:36:00|83185.2|83160.2|83189.7|83164.7|83193.5|83168.5|83185.2|83160.2|39
1620642970000|2021-05-10 10:36:10|83189.5|83164.5|83181.6|83156.6|83190.9|83165.9|83181.6|83156.6|46
1620642980000|2021-05-10 10:36:20|83181.1|83156.1|83179.3|83154.3|83183.9|83158.9|83177.5|83152.5|51
1620642990000|2021-05-10 10:36:30|83178.2|83153.2|83179|83154|83180.2|83155.2|83177.5|83152.5|27
1620643000000|2021-05-10 10:36:40|83178.2|83153.2|83174.9|83149.9|83178.2|83153.2|83173.2|83148.2|31
1620643010000|2021-05-10 10:36:50|83174.7|83149.7|83172|83147|83176.2|83151.2|83172|83147|33
1620643020000|2021-05-10 10:37:00|83172.2|83147.2|83167.7|83142.7|83172.6|83147.6|83166.7|83141.7|42
1620643030000|2021-05-10 10:37:10|83166.8|83141.8|83167.1|83142.1|83167.3|83142.3|83164.1|83139.1|48
1620643040000|2021-05-10 10:37:20|83167.4|83142.4|83161.5|83136.5|83168|83143|83161.5|83136.5|39
1620643050000|2021-05-10 10:37:30|83161.1|83136.1|83162.3|83137.3|83162.3|83137.3|83160.7|83135.7|36
1620643060000|2021-05-10 10:37:40|83162.4|83137.4|83162|83137|83162.7|83137.7|83160.6|83135.6|27
1620643070000|2021-05-10 10:37:50|83162.2|83137.2|83162.3|83137.3|83162.8|83137.8|83161.5|83136.5|22
1620643080000|2021-05-10 10:38:00|83162.5|83137.5|83169.7|83144.7|83169.7|83144.7|83161.6|83136.6|41
1620643090000|2021-05-10 10:38:10|83169.4|83144.4|83169.2|83144.2|83173.3|83148.3|83167.8|83142.8|50
1620643100000|2021-05-10 10:38:20|83169.6|83144.6|83174.5|83149.5|83174.6|83149.6|83167.3|83142.3|43
1620643110000|2021-05-10 10:38:30|83172.8|83147.8|83172.3|83147.3|83173.2|83148.2|83171.2|83146.2|34
1620643120000|2021-05-10 10:38:40|83172.4|83147.4|83167.9|83142.9|83172.5|83147.5|83167|83142|35
1620643130000|2021-05-10 10:38:50|83168|83143|83166.2|83141.2|83168.5|83143.5|83166.2|83141.2|29
1620643140000|2021-05-10 10:39:00|83166.6|83141.6|83154.4|83129.4|83175.6|83141.6|83154.4|83119.1|47
1620643150000|2021-05-10 10:39:10|83155.6|83130.6|83156|83131|83157.1|83132.1|83154.3|83129.3|22
1620643160000|2021-05-10 10:39:20|83156.1|83131.1|83149.2|83124.2|83156.3|83131.3|83146.8|83121.8|52
1620643170000|2021-05-10 10:39:30|83149.4|83124.4|83147|83122|83150.6|83125.6|83145.9|83120.9|35
1620643180000|2021-05-10 10:39:40|83146.5|83121.5|83148|83123|83148.1|83123.1|83145.5|83120.5|31
1620643190000|2021-05-10 10:39:50|83147.6|83122.6|83149.5|83124.5|83150|83125|83146.2|83121.2|32
1620643200000|2021-05-10 10:40:00|83149.7|83124.7|83143.5|83118.5|83149.7|83124.7|83141.5|83116.5|57
1620643210000|2021-05-10 10:40:10|83143.7|83118.7|83141|83116|83146.7|83121.7|83140.9|83115.9|39
1620643220000|2021-05-10 10:40:20|83140.9|83115.9|83147|83122|83147.9|83122.9|83140.8|83115.8|45
1620643230000|2021-05-10 10:40:30|83147.3|83122.3|83145.6|83120.6|83148.4|83123.4|83144.8|83119.8|36
1620643240000|2021-05-10 10:40:40|83145.9|83120.9|83148.3|83123.3|83149.3|83124.3|83144.8|83119.8|33
1620643250000|2021-05-10 10:40:50|83149.9|83124.9|83147.7|83122.7|83151|83126|83147.1|83122.1|52
1620643260000|2021-05-10 10:41:00|83147.8|83122.8|83152.7|83127.7|83153.3|83128.3|83147.2|83122.2|47
1620643270000|2021-05-10 10:41:10|83153.5|83128.5|83150.6|83125.6|83153.9|83128.9|83150.1|83125.1|30
1620643280000|2021-05-10 10:41:20|83151|83126|83146.3|83121.3|83151.8|83126.8|83142.8|83117.8|42
1620643290000|2021-05-10 10:41:30|83146.2|83121.2|83152.8|83127.8|83153.3|83128.3|83145.4|83120.4|29
1620643300000|2021-05-10 10:41:40|83153.8|83128.8|83151.6|83126.6|83155|83130|83151.2|83126.2|41
1620643310000|2021-05-10 10:41:50|83152|83127|83153.4|83128.4|83153.4|83128.4|83150.2|83125.2|26
1620643320000|2021-05-10 10:42:00|83153.2|83128.2|83152.3|83127.3|83154|83129|83148.6|83123.6|34
1620643330000|2021-05-10 10:42:10|83152.1|83127.1|83152.6|83127.6|83153|83128|83151.5|83126.5|19
1620643340000|2021-05-10 10:42:20|83152.8|83127.8|83149.1|83124.1|83153.7|83128.7|83149|83124|28
1620643350000|2021-05-10 10:42:30|83150|83125|83147.5|83122.5|83150.4|83125.4|83147.5|83122.5|32
1620643360000|2021-05-10 10:42:40|83147.4|83122.4|83147.2|83122.2|83148|83123|83143.2|83118.2|39
1620643370000|2021-05-10 10:42:50|83147.7|83122.7|83142.5|83117.5|83148.1|83123.1|83142.5|83117.5|42
1620643380000|2021-05-10 10:43:00|83141.5|83116.5|83145.7|83120.7|83147.9|83122.9|83141.5|83116.5|34
1620643390000|2021-05-10 10:43:10|83144.1|83119.1|83142.1|83117.1|83145.1|83120.1|83141.7|83116.7|27
1620643400000|2021-05-10 10:43:20|83142.4|83117.4|83145.8|83120.8|83152.9|83127.9|83141.4|83116.4|41
1620643410000|2021-05-10 10:43:30|83145.9|83120.9|83141.6|83116.6|83147.2|83122.2|83140.6|83115.6|38
1620643420000|2021-05-10 10:43:40|83141.5|83116.5|83146|83121|83151.1|83126.1|83141.1|83116.1|50
1620643430000|2021-05-10 10:43:50|83144.3|83119.3|83144.6|83119.6|83144.6|83119.6|83137.9|83112.9|55
1620643440000|2021-05-10 10:44:00|83143.7|83118.7|83146.1|83121.1|83147.5|83122.5|83143.4|83118.4|35
1620643450000|2021-05-10 10:44:10|83146.2|83121.2|83144.5|83119.5|83151.1|83126.1|83144.2|83119.2|49
1620643460000|2021-05-10 10:44:20|83144.4|83119.4|83144.9|83119.9|83145.5|83120.5|83144.2|83119.2|18
1620643470000|2021-05-10 10:44:30|83146|83121|83149.3|83124.3|83149.5|83124.5|83145.8|83120.8|30
1620643480000|2021-05-10 10:44:40|83149.6|83124.6|83151.7|83126.7|83154|83129|83148.2|83123.2|43
1620643490000|2021-05-10 10:44:50|83151.6|83126.6|83151.9|83126.9|83152.5|83127.5|83150.6|83125.6|25
1620643500000|2021-05-10 10:45:00|83152|83127|83154.3|83129.3|83154.8|83129.8|83150.9|83125.9|44
1620643510000|2021-05-10 10:45:10|83154.8|83129.8|83152.3|83127.3|83154.8|83129.8|83150.5|83125.5|52
1620643520000|2021-05-10 10:45:20|83152.5|83127.5|83153.7|83128.7|83154.7|83129.7|83152.1|83127.1|35
1620643530000|2021-05-10 10:45:30|83154.2|83129.2|83154.7|83129.7|83155.1|83130.1|83153.3|83128.3|32
1620643540000|2021-05-10 10:45:40|83154.1|83129.1|83152.4|83127.4|83154.9|83129.9|83151|83126|34
1620643550000|2021-05-10 10:45:50|83152.2|83127.2|83152.4|83127.4|83152.6|83127.6|83151.7|83126.7|22
1620643560000|2021-05-10 10:46:00|83153.6|83128.6|83153.3|83128.3|83154.4|83129.4|83152.5|83127.5|29
1620643570000|2021-05-10 10:46:10|83153|83128|83150.8|83125.8|83153.6|83128.6|83150.5|83125.5|27
1620643580000|2021-05-10 10:46:20|83150.9|83125.9|83155.1|83130.1|83155.1|83130.1|83150.5|83125.5|31
1620643590000|2021-05-10 10:46:30|83154.8|83129.8|83164.8|83139.8|83167.4|83142.4|83154.4|83129.4|46
1620643600000|2021-05-10 10:46:40|83165.3|83140.3|83164|83139|83170.2|83145.2|83164|83139|54
1620643610000|2021-05-10 10:46:50|83164.1|83139.1|83160.8|83135.8|83164.1|83139.1|83160.8|83135.8|25
1620643620000|2021-05-10 10:47:00|83160.6|83135.6|83161.9|83136.9|83162.9|83137.9|83160.5|83135.5|26
1620643630000|2021-05-10 10:47:10|83162|83137|83159.9|83134.9|83162.4|83137.4|83158.3|83133.3|29
1620643640000|2021-05-10 10:47:20|83159.4|83134.4|83158.3|83133.3|83160.8|83135.8|83157.7|83132.7|32
1620643650000|2021-05-10 10:47:30|83157.8|83132.8|83158.5|83133.5|83158.5|83133.5|83157.1|83132.1|27
1620643660000|2021-05-10 10:47:40|83158.3|83133.3|83151.5|83126.5|83160.2|83135.2|83150|83125|39
1620643670000|2021-05-10 10:47:50|83151.3|83126.3|83150.1|83125.1|83152.5|83127.5|83149.8|83124.8|31
1620643680000|2021-05-10 10:48:00|83150.9|83125.9|83149|83124|83152.7|83127.7|83148.5|83123.5|36
1620643690000|2021-05-10 10:48:10|83148.6|83123.6|83153.7|83128.7|83155.8|83130.8|83145.6|83120.6|47
1620643700000|2021-05-10 10:48:20|83150.6|83125.6|83153.1|83128.1|83155.4|83130.4|83147.8|83122.8|41
1620643710000|2021-05-10 10:48:30|83152.6|83127.6|83147.7|83122.7|83155.4|83130.4|83144.4|83119.4|45
1620643720000|2021-05-10 10:48:40|83147.4|83122.4|83148.8|83123.8|83152.3|83127.3|83147|83122|40
1620643730000|2021-05-10 10:48:50|83149.2|83124.2|83155.9|83130.9|83160.5|83135.5|83148.7|83123.7|55
1620643740000|2021-05-10 10:49:00|83155.8|83130.8|83155.4|83130.4|83157.9|83132.9|83150.7|83125.7|55
1620643750000|2021-05-10 10:49:10|83155.8|83130.8|83151.7|83126.7|83155.8|83130.8|83150.3|83125.3|30
1620643760000|2021-05-10 10:49:20|83152.6|83127.6|83154.1|83129.1|83154.1|83129.1|83151.3|83126.3|34
1620643770000|2021-05-10 10:49:30|83154.5|83129.5|83150|83125|83154.5|83129.5|83148.4|83123.4|49
1620643780000|2021-05-10 10:49:40|83150.1|83125.1|83151.3|83126.3|83151.9|83126.9|83149.1|83124.1|30
1620643790000|2021-05-10 10:49:50|83151|83126|83150.3|83125.3|83151.6|83126.6|83150.1|83125.1|23
1620643800000|2021-05-10 10:50:00|83150.2|83125.2|83150.8|83125.8|83150.8|83125.8|83149.7|83124.7|24
1620643810000|2021-05-10 10:50:10|83150.7|83125.7|83153|83128|83153.4|83128.4|83150.4|83125.4|19
1620643820000|2021-05-10 10:50:20|83153.3|83128.3|83151|83126|83154.2|83129.2|83150.7|83125.7|32
1620643830000|2021-05-10 10:50:30|83149.3|83124.3|83160.8|83135.8|83161.7|83136.7|83148.7|83123.7|34
1620643840000|2021-05-10 10:50:40|83161.6|83136.6|83161|83136|83161.6|83136.6|83160|83135|26
1620643850000|2021-05-10 10:50:50|83161.5|83136.5|83157|83132|83161.5|83136.5|83157|83132|35
1620643860000|2021-05-10 10:51:00|83157.3|83132.3|83156|83131|83158.2|83133.2|83155.7|83130.7|48
1620643870000|2021-05-10 10:51:10|83156.8|83131.8|83154.2|83129.2|83156.8|83131.8|83153.1|83128.1|27
1620643880000|2021-05-10 10:51:20|83154.4|83129.4|83154.8|83129.8|83154.9|83129.9|83151|83126|33
1620643890000|2021-05-10 10:51:30|83155|83130|83159.2|83134.2|83162.6|83137.6|83154.5|83129.5|43
1620643900000|2021-05-10 10:51:40|83159.6|83134.6|83161.1|83136.1|83161.3|83136.3|83159.4|83134.4|25
1620643910000|2021-05-10 10:51:50|83160.9|83135.9|83158.2|83133.2|83161|83136|83155.6|83130.6|32
1620643920000|2021-05-10 10:52:00|83156.8|83131.8|83148.4|83123.4|83157.7|83132.7|83148.1|83123.1|47
1620643930000|2021-05-10 10:52:10|83150.1|83125.1|83145.2|83120.2|83151|83126|83145.2|83120.2|39
1620643940000|2021-05-10 10:52:20|83145.5|83120.5|83148.3|83123.3|83149.6|83124.6|83144.6|83119.6|37
1620643950000|2021-05-10 10:52:30|83148.1|83123.1|83149.5|83124.5|83151.6|83126.6|83148.1|83123.1|32
1620643960000|2021-05-10 10:52:40|83149.9|83124.9|83143.5|83118.5|83150|83125|83142.4|83117.4|47
1620643970000|2021-05-10 10:52:50|83143.7|83118.7|83139.6|83114.6|83146|83121|83139|83114|31
1620643980000|2021-05-10 10:53:00|83138.1|83113.1|83160.8|83135.8|83161|83136|83137.9|83112.9|49
1620643990000|2021-05-10 10:53:10|83159.8|83134.8|83159.4|83134.4|83162.5|83137.5|83158.8|83133.8|37
1620644000000|2021-05-10 10:53:20|83158.7|83133.7|83158.3|83133.3|83161.7|83136.7|83156.9|83131.9|46
1620644010000|2021-05-10 10:53:30|83158.7|83133.7|83155.1|83130.1|83158.9|83133.9|83153|83128|29
1620644020000|2021-05-10 10:53:40|83155.7|83130.7|83154.2|83129.2|83157.3|83132.3|83153.9|83128.9|31
1620644030000|2021-05-10 10:53:50|83154|83129|83152.1|83127.1|83155.3|83130.3|83150.3|83125.3|38
1620644040000|2021-05-10 10:54:00|83151.7|83126.7|83151.6|83126.6|83153.5|83128.5|83150.1|83125.1|28
1620644050000|2021-05-10 10:54:10|83150.9|83125.9|83147.6|83122.6|83150.9|83125.9|83144.5|83119.5|42
1620644060000|2021-05-10 10:54:20|83147.3|83122.3|83147.6|83122.6|83150.7|83125.7|83145|83120|38
1620644070000|2021-05-10 10:54:30|83147.7|83122.7|83146.5|83121.5|83148.6|83123.6|83144.5|83119.5|35
1620644080000|2021-05-10 10:54:40|83146.1|83121.1|83145.4|83120.4|83146.1|83121.1|83144.3|83119.3|22
1620644090000|2021-05-10 10:54:50|83145.5|83120.5|83145.2|83120.2|83146|83121|83144.9|83119.9|23
1620644100000|2021-05-10 10:55:00|83145.5|83120.5|83146.8|83121.8|83146.9|83121.9|83144.2|83119.2|30
1620644110000|2021-05-10 10:55:10|83146.4|83121.4|83161.9|83111.9|83162.8|83121.4|83146.4|83109.6|34
1620644120000|2021-05-10 10:55:20|83162|83112|83152.2|83127.2|83162.6|83128.1|83150.3|83111.7|41
1620644130000|2021-05-10 10:55:30|83153.2|83128.2|83157.4|83132.4|83158.3|83133.3|83152.3|83127.3|37
1620644140000|2021-05-10 10:55:40|83157.1|83132.1|83158.4|83133.4|83159.1|83134.1|83153.7|83128.7|34
1620644150000|2021-05-10 10:55:50|83158.1|83133.1|83170.6|83145.6|83172.2|83147.2|83157.9|83132.9|48
1620644160000|2021-05-10 10:56:00|83171.2|83146.2|83177.8|83152.8|83178|83153|83171.1|83146.1|56
1620644170000|2021-05-10 10:56:10|83177.9|83152.9|83176.5|83151.5|83179|83154|83174.7|83149.7|50
1620644180000|2021-05-10 10:56:20|83176.4|83151.4|83179|83154|83179.3|83154.3|83174.2|83149.2|51
1620644190000|2021-05-10 10:56:30|83178.5|83153.5|83169.6|83144.6|83178.9|83153.9|83168.6|83143.6|55
1620644200000|2021-05-10 10:56:40|83169.3|83144.3|83179.2|83154.2|83179.3|83154.3|83169.1|83144.1|53
1620644210000|2021-05-10 10:56:50|83179.1|83154.1|83181.8|83156.8|83182.6|83157.6|83176.8|83151.8|37
1620644220000|2021-05-10 10:57:00|83184.2|83159.2|83193.6|83168.6|83193.6|83168.6|83183.3|83158.3|38
1620644230000|2021-05-10 10:57:10|83193|83168|83200.7|83175.7|83201.2|83176.2|83192.3|83167.3|52
1620644240000|2021-05-10 10:57:20|83200.2|83175.2|83202.7|83177.7|83214.2|83177.9|83199.6|83162.5|36
1620644250000|2021-05-10 10:57:30|83203|83178|83205.9|83180.9|83207.5|83182.5|83203|83178|43
1620644260000|2021-05-10 10:57:40|83205.8|83180.8|83203.1|83178.1|83206.3|83181.3|83199.5|83174.5|50
1620644270000|2021-05-10 10:57:50|83202.6|83177.6|83203.5|83178.5|83205.5|83180.5|83199.7|83174.7|44
1620644280000|2021-05-10 10:58:00|83203.3|83178.3|83209.9|83184.9|83210.7|83185.7|83201.2|83176.2|50
1620644290000|2021-05-10 10:58:10|83209.8|83184.8|83196.5|83171.5|83210.5|83185.5|83194.9|83169.9|44
1620644300000|2021-05-10 10:58:20|83195.9|83170.9|83192.9|83167.9|83195.9|83170.9|83190.4|83165.4|49
1620644310000|2021-05-10 10:58:30|83193.3|83168.3|83181.4|83156.4|83193.8|83168.8|83180.8|83155.8|51
1620644320000|2021-05-10 10:58:40|83181.7|83156.7|83182.5|83157.5|83186.3|83161.3|83181.3|83156.3|48
1620644330000|2021-05-10 10:58:50|83182.4|83157.4|83185.4|83160.4|83187.3|83162.3|83180.5|83155.5|33
1620644340000|2021-05-10 10:59:00|83185|83160|83184.2|83159.2|83186.7|83161.7|83184.1|83159.1|34
1620644350000|2021-05-10 10:59:10|83184|83159|83190.7|83165.7|83191.9|83166.9|83183.7|83158.7|43
1620644360000|2021-05-10 10:59:20|83191.7|83166.7|83194.8|83169.8|83195.1|83170.1|83189.9|83164.9|25
1620644370000|2021-05-10 10:59:30|83194.7|83169.7|83194.2|83169.2|83197.3|83172.3|83191.9|83166.9|41
1620644380000|2021-05-10 10:59:40|83193.8|83168.8|83199.1|83174.1|83200.1|83175.1|83193.8|83168.8|37
1620644390000|2021-05-10 10:59:50|83198|83173|83198|83173|83199|83174|83197.4|83172.4|24
1620644400000|2021-05-10 11:00:00|83197.9|83172.9|83187.7|83162.7|83198.8|83173.8|83187.7|83162.7|56
1620644410000|2021-05-10 11:00:10|83188.3|83163.3|83184.4|83159.4|83188.3|83163.3|83179.4|83154.4|45
1620644420000|2021-05-10 11:00:20|83184.6|83159.6|83183.9|83158.9|83186.2|83161.2|83178.1|83153.1|59
1620644430000|2021-05-10 11:00:30|83184.3|83159.3|83168|83143|83184.9|83159.9|83168|83143|48
1620644440000|2021-05-10 11:00:40|83167.9|83142.9|83168.9|83143.9|83168.9|83143.9|83164.9|83139.9|47
1620644450000|2021-05-10 11:00:50|83171.2|83146.2|83182.4|83157.4|83184.4|83159.4|83170.1|83145.1|49
1620644460000|2021-05-10 11:01:00|83182.3|83157.3|83185.8|83160.8|83188.2|83163.2|83181|83156|42
1620644470000|2021-05-10 11:01:10|83186.2|83161.2|83185.4|83160.4|83189.2|83164.2|83183.8|83158.8|41
1620644480000|2021-05-10 11:01:20|83185.2|83160.2|83183.3|83158.3|83188.6|83163.6|83182|83157|46
1620644490000|2021-05-10 11:01:30|83184.3|83159.3|83185.9|83160.9|83188.5|83163.5|83183.9|83158.9|39
1620644500000|2021-05-10 11:01:40|83186.5|83161.5|83216.1|83191.1|83216.3|83191.3|83185.1|83160.1|61
1620644510000|2021-05-10 11:01:50|83215.6|83190.6|83220.3|83195.3|83221.7|83196.7|83215|83190|48
1620644520000|2021-05-10 11:02:00|83220.4|83195.4|83216.8|83191.8|83221.5|83196.5|83216.2|83191.2|50
1620644530000|2021-05-10 11:02:10|83217.4|83192.4|83217.8|83192.8|83217.8|83192.8|83211.9|83186.9|53
1620644540000|2021-05-10 11:02:20|83217.7|83192.7|83218.8|83193.8|83219.7|83194.7|83213.6|83188.6|49
1620644550000|2021-05-10 11:02:30|83219.2|83194.2|83216.8|83191.8|83219.2|83194.2|83213.3|83188.3|31
1620644560000|2021-05-10 11:02:40|83217|83192|83218.6|83193.6|83218.6|83193.6|83215.3|83190.3|51
1620644570000|2021-05-10 11:02:50|83218.1|83193.1|83222.9|83197.9|83223.2|83198.2|83218|83193|47
1620644580000|2021-05-10 11:03:00|83222.5|83197.5|83222.6|83197.6|83222.6|83197.6|83220.2|83195.2|34
1620644590000|2021-05-10 11:03:10|83224.8|83199.8|83232.3|83207.3|83232.7|83207.7|83224.3|83199.3|58
1620644600000|2021-05-10 11:03:20|83232.1|83207.1|83219.4|83194.4|83232.1|83207.1|83219.4|83194.4|37
1620644610000|2021-05-10 11:03:30|83219.3|83194.3|83221.8|83196.8|83222.3|83197.3|83218.1|83193.1|41
1620644620000|2021-05-10 11:03:40|83222|83197|83225|83200|83225.9|83200.9|83221.4|83196.4|39
1620644630000|2021-05-10 11:03:50|83225.2|83200.2|83221.1|83196.1|83225.2|83200.2|83221.1|83196.1|57
1620644640000|2021-05-10 11:04:00|83221.3|83196.3|83223.2|83198.2|83223.2|83198.2|83220.5|83195.5|32
1620644650000|2021-05-10 11:04:10|83223.3|83198.3|83226.6|83201.6|83227.7|83202.7|83223.1|83198.1|37
1620644660000|2021-05-10 11:04:20|83224.7|83199.7|83224.4|83199.4|83225.7|83200.7|83223.4|83198.4|31
1620644670000|2021-05-10 11:04:30|83224.6|83199.6|83225.3|83200.3|83229.7|83204.7|83223.7|83198.7|31
1620644680000|2021-05-10 11:04:40|83224.7|83199.7|83220.6|83195.6|83226.7|83201.7|83220.1|83195.1|29
1620644690000|2021-05-10 11:04:50|83221|83196|83223.8|83198.8|83227.9|83202.9|83220.4|83195.4|38
1620644700000|2021-05-10 11:05:00|83225.5|83200.5|83220.4|83195.4|83225.5|83200.5|83219.7|83194.7|42
1620644710000|2021-05-10 11:05:10|83220.6|83195.6|83219.4|83194.4|83222.1|83197.1|83219.1|83194.1|42
1620644720000|2021-05-10 11:05:20|83219.3|83194.3|83223.1|83198.1|83223.6|83198.6|83219.1|83194.1|35
1620644730000|2021-05-10 11:05:30|83223|83198|83224.1|83199.1|83226.4|83201.4|83222.9|83197.9|32
1620644740000|2021-05-10 11:05:40|83224.3|83199.3|83222.7|83197.7|83225.6|83200.6|83221.8|83196.8|34
1620644750000|2021-05-10 11:05:50|83222.5|83197.5|83224.2|83199.2|83224.5|83199.5|83222|83197|24
1620644760000|2021-05-10 11:06:00|83224.4|83199.4|83224.6|83199.6|83225.3|83200.3|83219.9|83194.9|37
1620644770000|2021-05-10 11:06:10|83223.9|83198.9|83225|83200|83225.5|83200.5|83222.7|83197.7|19
1620644780000|2021-05-10 11:06:20|83225.6|83200.6|83221.9|83196.9|83225.6|83200.6|83221.7|83196.7|24
1620644790000|2021-05-10 11:06:30|83221.8|83196.8|83223|83198|83224.4|83199.4|83219.7|83194.7|31
1620644800000|2021-05-10 11:06:40|83224.3|83199.3|83225.6|83200.6|83228.3|83203.3|83222.8|83197.8|39
1620644810000|2021-05-10 11:06:50|83224.5|83199.5|83224.7|83199.7|83227.1|83202.1|83224.4|83199.4|24
1620644820000|2021-05-10 11:07:00|83224.6|83199.6|83222.8|83197.8|83224.9|83199.9|83222.5|83197.5|21
1620644830000|2021-05-10 11:07:10|83223.2|83198.2|83230.1|83205.1|83232.3|83207.3|83223.2|83198.2|38
1620644840000|2021-05-10 11:07:20|83229|83204|83228.7|83203.7|83229.8|83204.8|83225.7|83200.7|36
1620644850000|2021-05-10 11:07:30|83229|83204|83230.6|83205.6|83231.6|83206.6|83227.6|83202.6|48
1620644860000|2021-05-10 11:07:40|83230.5|83205.5|83230.4|83205.4|83232.1|83207.1|83227|83202|44
1620644870000|2021-05-10 11:07:50|83230|83205|83227.9|83202.9|83232.6|83207.6|83227.5|83202.5|38
1620644880000|2021-05-10 11:08:00|83227.6|83202.6|83228.9|83203.9|83230.5|83205.5|83227|83202|31
1620644890000|2021-05-10 11:08:10|83229.1|83204.1|83230|83205|83230.8|83205.8|83229.1|83204.1|12
1620644900000|2021-05-10 11:08:20|83230.4|83205.4|83231.7|83206.7|83232|83207|83229.1|83204.1|31
1620644910000|2021-05-10 11:08:30|83231.9|83206.9|83233.1|83208.1|83233.6|83208.6|83231.4|83206.4|29
1620644920000|2021-05-10 11:08:40|83232.7|83207.7|83231.8|83206.8|83232.7|83207.7|83228.1|83203.1|36
1620644930000|2021-05-10 11:08:50|83232.9|83207.9|83227.2|83202.2|83232.9|83207.9|83226.8|83201.8|27
1620644940000|2021-05-10 11:09:00|83227.3|83202.3|83232.1|83207.1|83232.4|83207.4|83226.9|83201.9|29
1620644950000|2021-05-10 11:09:10|83232.5|83207.5|83233.4|83208.4|83234.6|83209.6|83230.6|83205.6|32
1620644960000|2021-05-10 11:09:20|83234.4|83209.4|83233.6|83208.6|83234.4|83209.4|83229.7|83204.7|31
1620644970000|2021-05-10 11:09:30|83233.4|83208.4|83233.1|83208.1|83233.5|83208.5|83232|83207|23
1620644980000|2021-05-10 11:09:40|83233.5|83208.5|83233.3|83208.3|83233.7|83208.7|83232.9|83207.9|16
1620644990000|2021-05-10 11:09:50|83233|83208|83232.9|83207.9|83233.2|83208.2|83232.5|83207.5|19
1620645000000|2021-05-10 11:10:00|83232.8|83207.8|83225.8|83200.8|83233.1|83208.1|83223.2|83198.2|45
1620645010000|2021-05-10 11:10:10|83226.4|83201.4|83226.1|83201.1|83228.1|83203.1|83225|83200|43
1620645020000|2021-05-10 11:10:20|83226.2|83201.2|83232.6|83207.6|83232.9|83207.9|83226.2|83201.2|32
1620645030000|2021-05-10 11:10:30|83232.5|83207.5|83223.8|83198.8|83232.5|83207.5|83223.7|83198.7|37
1620645040000|2021-05-10 11:10:40|83223.7|83198.7|83225.7|83200.7|83227.1|83202.1|83223.7|83198.7|21
1620645050000|2021-05-10 11:10:50|83226.1|83201.1|83216.9|83191.9|83226.1|83201.1|83216.8|83191.8|23
1620645060000|2021-05-10 11:11:00|83216|83191|83216.7|83191.7|83218.9|83193.9|83215.7|83190.7|37
1620645070000|2021-05-10 11:11:10|83216.6|83191.6|83210.8|83185.8|83216.6|83191.6|83210.1|83185.1|40
1620645080000|2021-05-10 11:11:20|83210.7|83185.7|83204.2|83179.2|83211.6|83186.6|83203.3|83178.3|40
1620645090000|2021-05-10 11:11:30|83204.9|83179.9|83201.6|83176.6|83206.5|83181.5|83200.4|83175.4|47
1620645100000|2021-05-10 11:11:40|83201.7|83176.7|83203.8|83178.8|83204.6|83179.6|83200.1|83175.1|32
1620645110000|2021-05-10 11:11:50|83204.7|83179.7|83207.9|83182.9|83209.2|83184.2|83204.1|83179.1|41
1620645120000|2021-05-10 11:12:00|83207.4|83182.4|83205.8|83180.8|83210.8|83185.8|83205.3|83180.3|41
1620645130000|2021-05-10 11:12:10|83205.6|83180.6|83200.2|83175.2|83206|83181|83199.4|83174.4|50
1620645140000|2021-05-10 11:12:20|83199.1|83174.1|83199.4|83174.4|83201.1|83176.1|83198.4|83173.4|36
1620645150000|2021-05-10 11:12:30|83199.3|83174.3|83199.9|83174.9|83200.6|83175.6|83198.9|83173.9|24
1620645160000|2021-05-10 11:12:40|83200.4|83175.4|83198.1|83173.1|83200.4|83175.4|83197.1|83172.1|35
1620645170000|2021-05-10 11:12:50|83197.7|83172.7|83193.9|83168.9|83199.5|83174.5|83191.5|83166.5|41
1620645180000|2021-05-10 11:13:00|83193.8|83168.8|83188.8|83163.8|83194.2|83169.2|83187.8|83162.8|40
1620645190000|2021-05-10 11:13:10|83187.2|83162.2|83188.7|83163.7|83189.3|83164.3|83187.2|83162.2|25
1620645200000|2021-05-10 11:13:20|83188.8|83163.8|83184.7|83159.7|83192.1|83167.1|83183.7|83158.7|47
1620645210000|2021-05-10 11:13:30|83184.9|83159.9|83183.4|83158.4|83185.1|83160.1|83181.1|83156.1|31
1620645220000|2021-05-10 11:13:40|83184.4|83159.4|83184.6|83159.6|83186.5|83161.5|83183.9|83158.9|24
1620645230000|2021-05-10 11:13:50|83185.2|83160.2|83192.5|83167.5|83192.7|83167.7|83183.1|83158.1|41
1620645240000|2021-05-10 11:14:00|83192.6|83167.6|83190|83165|83192.6|83167.6|83187.9|83162.9|39
1620645250000|2021-05-10 11:14:10|83189.7|83164.7|83189.7|83164.7|83191.2|83166.2|83186.8|83161.8|37
1620645260000|2021-05-10 11:14:20|83189.4|83164.4|83188.3|83163.3|83190.3|83165.3|83188.3|83163.3|26
1620645270000|2021-05-10 11:14:30|83188|83163|83190.2|83165.2|83190.8|83165.8|83185.8|83160.8|37
1620645280000|2021-05-10 11:14:40|83189.6|83164.6|83181.9|83156.9|83190.2|83165.2|83178.7|83153.7|54
1620645290000|2021-05-10 11:14:50|83181.8|83156.8|83182.8|83157.8|83184.8|83159.8|83181.1|83156.1|46
1620645300000|2021-05-10 11:15:00|83183.1|83158.1|83181|83156|83184.8|83159.8|83180.3|83155.3|52
1620645310000|2021-05-10 11:15:10|83180.7|83155.7|83184.1|83159.1|83184.5|83159.5|83180.5|83155.5|32
1620645320000|2021-05-10 11:15:20|83184|83159|83184.4|83159.4|83185.7|83160.7|83183.6|83158.6|30
1620645330000|2021-05-10 11:15:30|83184.6|83159.6|83183.5|83158.5|83184.6|83159.6|83182.9|83157.9|19
1620645340000|2021-05-10 11:15:40|83183.2|83158.2|83182.9|83157.9|83183.6|83158.6|83182.7|83157.7|14
1620645350000|2021-05-10 11:15:50|83183.2|83158.2|83185.5|83160.5|83186|83161|83182.3|83157.3|48
1620645360000|2021-05-10 11:16:00|83185.6|83160.6|83184.8|83159.8|83185.9|83160.9|83184.6|83159.6|25
1620645370000|2021-05-10 11:16:10|83185|83160|83182.5|83157.5|83185|83160|83182.1|83157.1|33
1620645380000|2021-05-10 11:16:20|83182.6|83157.6|83184.7|83159.7|83185.2|83160.2|83182.6|83157.6|19
1620645390000|2021-05-10 11:16:30|83184.1|83159.1|83180.4|83155.4|83186.2|83161.2|83179.6|83154.6|32
1620645400000|2021-05-10 11:16:40|83181|83156|83181.2|83156.2|83181.7|83156.7|83179.7|83154.7|21
1620645410000|2021-05-10 11:16:50|83180.9|83155.9|83184.8|83159.8|83187|83162|83180.9|83155.9|41
1620645420000|2021-05-10 11:17:00|83183.7|83158.7|83183.3|83158.3|83184.3|83159.3|83180.5|83155.5|36
1620645430000|2021-05-10 11:17:10|83183.6|83158.6|83185|83160|83186.9|83161.9|83181.7|83156.7|32
1620645440000|2021-05-10 11:17:20|83185.1|83160.1|83184.3|83159.3|83185.3|83160.3|83183.4|83158.4|21
1620645450000|2021-05-10 11:17:30|83184.6|83159.6|83185.3|83160.3|83185.3|83160.3|83183.4|83158.4|19
1620645460000|2021-05-10 11:17:40|83185.1|83160.1|83186|83161|83186|83161|83184.4|83159.4|16
1620645470000|2021-05-10 11:17:50|83185.1|83160.1|83185.2|83160.2|83186.8|83161.8|83185.1|83160.1|16
1620645480000|2021-05-10 11:18:00|83185|83160|83176.5|83151.5|83189.9|83164.9|83176.5|83151.5|35
1620645490000|2021-05-10 11:18:10|83177.4|83152.4|83176|83151|83177.5|83152.5|83175|83150|29
1620645500000|2021-05-10 11:18:20|83175.5|83150.5|83175.9|83150.9|83177|83152|83175.5|83150.5|31
1620645510000|2021-05-10 11:18:30|83175.7|83150.7|83175.8|83150.8|83176.8|83151.8|83175.5|83150.5|21
1620645520000|2021-05-10 11:18:40|83176|83151|83174.9|83149.9|83176.7|83151.7|83174.7|83149.7|30
1620645530000|2021-05-10 11:18:50|83174.8|83149.8|83172.1|83147.1|83174.8|83149.8|83171.1|83146.1|35
1620645540000|2021-05-10 11:19:00|83172.3|83147.3|83173|83148|83173.2|83148.2|83171.8|83146.8|16
1620645550000|2021-05-10 11:19:10|83173.1|83148.1|83167.9|83142.9|83173.1|83148.1|83166.5|83141.5|48
1620645560000|2021-05-10 11:19:20|83168.2|83143.2|83175.1|83150.1|83177.1|83152.1|83168.2|83143.2|50
1620645570000|2021-05-10 11:19:30|83173.3|83148.3|83177.4|83152.4|83177.4|83152.4|83173.3|83148.3|43
1620645580000|2021-05-10 11:19:40|83176.8|83151.8|83177.6|83152.6|83178.2|83153.2|83176.8|83151.8|25
1620645590000|2021-05-10 11:19:50|83177.5|83152.5|83178.3|83153.3|83178.3|83153.3|83176.1|83151.1|41
1620645600000|2021-05-10 11:20:00|83178.1|83153.1|83186.8|83161.8|83188.3|83163.3|83178.1|83153.1|35
1620645610000|2021-05-10 11:20:10|83186.5|83161.5|83180.2|83155.2|83186.5|83161.5|83179.7|83154.7|49
1620645620000|2021-05-10 11:20:20|83180.3|83155.3|83178|83153|83186.7|83161.7|83177.3|83152.3|47
1620645630000|2021-05-10 11:20:30|83178.2|83153.2|83183.4|83158.4|83184.3|83159.3|83178|83153|40
1620645640000|2021-05-10 11:20:40|83182.7|83157.7|83179.7|83154.7|83183.5|83158.5|83179.4|83154.4|36
1620645650000|2021-05-10 11:20:50|83180|83155|83176.4|83151.4|83180|83155|83175.8|83150.8|21
1620645660000|2021-05-10 11:21:00|83177.4|83152.4|83180.2|83155.2|83180.9|83155.9|83175.6|83150.6|45
1620645670000|2021-05-10 11:21:10|83180|83155|83181.9|83156.9|83184.5|83159.5|83179.6|83154.6|35
1620645680000|2021-05-10 11:21:20|83181.8|83156.8|83187|83162|83187.8|83162.8|83181.1|83156.1|37
1620645690000|2021-05-10 11:21:30|83186.7|83161.7|83189.8|83164.8|83191.5|83166.5|83186.4|83161.4|33
1620645700000|2021-05-10 11:21:40|83190.2|83165.2|83187.9|83162.9|83190.2|83165.2|83186.4|83161.4|33
1620645710000|2021-05-10 11:21:50|83187.5|83162.5|83190.1|83165.1|83190.1|83165.1|83187.5|83162.5|20
1620645720000|2021-05-10 11:22:00|83190.4|83165.4|83204.3|83179.3|83204.3|83179.3|83189.9|83164.9|42
1620645730000|2021-05-10 11:22:10|83204.7|83179.7|83205.1|83180.1|83206.8|83181.8|83204.2|83179.2|29
1620645740000|2021-05-10 11:22:20|83204.9|83179.9|83205.3|83180.3|83206.1|83181.1|83203.3|83178.3|40
1620645750000|2021-05-10 11:22:30|83205.5|83180.5|83205.1|83180.1|83206.1|83181.1|83203.3|83178.3|39
1620645760000|2021-05-10 11:22:40|83205.3|83180.3|83205|83180|83205.5|83180.5|83204|83179|32
1620645770000|2021-05-10 11:22:50|83205.4|83180.4|83205.6|83180.6|83206|83181|83204.1|83179.1|35
1620645780000|2021-05-10 11:23:00|83205|83180|83204.2|83179.2|83205.7|83180.7|83204.2|83179.2|28
1620645790000|2021-05-10 11:23:10|83205.4|83180.4|83204.9|83179.9|83206|83181|83204.5|83179.5|30
1620645800000|2021-05-10 11:23:20|83204.7|83179.7|83206.7|83181.7|83206.7|83181.7|83204.4|83179.4|17
1620645810000|2021-05-10 11:23:30|83206.9|83181.9|83205|83180|83208|83183|83204.7|83179.7|23
1620645820000|2021-05-10 11:23:40|83204.9|83179.9|83202|83177|83206.3|83181.3|83200.6|83175.6|44
1620645830000|2021-05-10 11:23:50|83202.3|83177.3|83201.2|83176.2|83205.3|83180.3|83200.2|83175.2|31
1620645840000|2021-05-10 11:24:00|83201.3|83176.3|83200.7|83175.7|83201.8|83176.8|83198.6|83173.6|28
1620645850000|2021-05-10 11:24:10|83200.6|83175.6|83201.9|83176.9|83201.9|83176.9|83199.7|83174.7|19
1620645860000|2021-05-10 11:24:20|83203|83178|83202.2|83177.2|83204|83179|83200.4|83175.4|35
1620645870000|2021-05-10 11:24:30|83203|83178|83200.5|83175.5|83205.1|83180.1|83199.2|83174.2|30
1620645880000|2021-05-10 11:24:40|83200.3|83175.3|83201.3|83176.3|83201.8|83176.8|83200.3|83175.3|17
1620645890000|2021-05-10 11:24:50|83201.1|83176.1|83199|83174|83201.1|83176.1|83194.5|83169.5|43
1620645900000|2021-05-10 11:25:00|83199.2|83174.2|83199.1|83174.1|83199.7|83174.7|83197.4|83172.4|21
1620645910000|2021-05-10 11:25:10|83199.3|83174.3|83193.7|83168.7|83199.3|83174.3|83192.9|83167.9|33
1620645920000|2021-05-10 11:25:20|83195.4|83170.4|83193.8|83168.8|83195.4|83170.4|83192.9|83167.9|25
1620645930000|2021-05-10 11:25:30|83193.6|83168.6|83201.8|83176.8|83201.8|83176.8|83192.6|83167.6|37
1620645940000|2021-05-10 11:25:40|83201.5|83176.5|83200.4|83175.4|83202.7|83177.7|83199.8|83174.8|32
1620645950000|2021-05-10 11:25:50|83200.3|83175.3|83199.9|83174.9|83202.7|83177.7|83198|83173|34
1620645960000|2021-05-10 11:26:00|83199.5|83174.5|83189.7|83164.7|83199.5|83174.5|83189.4|83164.4|33
1620645970000|2021-05-10 11:26:10|83189|83164|83189.6|83164.6|83190.3|83165.3|83189|83164|22
1620645980000|2021-05-10 11:26:20|83189.4|83164.4|83196.3|83171.3|83196.9|83171.9|83189.3|83164.3|30
1620645990000|2021-05-10 11:26:30|83196.4|83171.4|83185.4|83160.4|83196.5|83171.5|83184.7|83159.7|25
1620646000000|2021-05-10 11:26:40|83184.8|83159.8|83187.1|83162.1|83189.4|83164.4|83184.7|83159.7|44
1620646010000|2021-05-10 11:26:50|83187|83162|83186.9|83161.9|83190.4|83165.4|83182.4|83157.4|30
1620646020000|2021-05-10 11:27:00|83187.5|83162.5|83187.7|83162.7|83188.7|83163.7|83186.2|83161.2|28
1620646030000|2021-05-10 11:27:10|83188.4|83163.4|83189.3|83164.3|83190.1|83165.1|83187.9|83162.9|35
1620646040000|2021-05-10 11:27:20|83189.6|83164.6|83190.1|83165.1|83192.6|83167.6|83189.5|83164.5|22
1620646050000|2021-05-10 11:27:30|83190.6|83165.6|83202.5|83177.5|83202.6|83177.6|83190.2|83165.2|49
1620646060000|2021-05-10 11:27:40|83202.7|83177.7|83205.4|83180.4|83207.7|83182.7|83202.1|83177.1|48
1620646070000|2021-05-10 11:27:50|83204.3|83179.3|83207.5|83182.5|83208.1|83183.1|83203.1|83178.1|35
1620646080000|2021-05-10 11:28:00|83207.6|83182.6|83213.1|83188.1|83213.1|83188.1|83206.9|83181.9|47
1620646090000|2021-05-10 11:28:10|83211.3|83186.3|83216.8|83191.8|83217.9|83192.9|83210.5|83185.5|53
1620646100000|2021-05-10 11:28:20|83217|83192|83218|83193|83218|83193|83214|83189|51
1620646110000|2021-05-10 11:28:30|83218.1|83193.1|83227.4|83202.4|83231.3|83206.3|83212.9|83187.9|57
1620646120000|2021-05-10 11:28:40|83227.9|83202.9|83215.9|83190.9|83230.4|83205.4|83215.9|83190.9|58
1620646130000|2021-05-10 11:28:50|83215.7|83190.7|83217.6|83192.6|83218.4|83193.4|83213.7|83188.7|46
1620646140000|2021-05-10 11:29:00|83218.3|83193.3|83221.4|83196.4|83222|83197|83214.5|83189.5|53
1620646150000|2021-05-10 11:29:10|83221.3|83196.3|83221.8|83196.8|83223|83198|83217.8|83192.8|42
1620646160000|2021-05-10 11:29:20|83221.6|83196.6|83220.1|83195.1|83222.6|83197.6|83218.1|83193.1|42
1620646170000|2021-05-10 11:29:30|83220.3|83195.3|83218.2|83193.2|83222.6|83197.6|83218.2|83193.2|28
1620646180000|2021-05-10 11:29:40|83217.6|83192.6|83217.4|83192.4|83219.6|83194.6|83214.6|83189.6|46
1620646190000|2021-05-10 11:29:50|83218|83193|83218.8|83193.8|83234.4|83197.1|83216.1|83178.1|40
1620646200000|2021-05-10 11:30:00|83220|83195|83221.8|83196.8|83225.2|83200.2|83212.2|83187.2|64
1620646210000|2021-05-10 11:30:10|83221.4|83196.4|83225|83200|83225.2|83200.2|83217.8|83192.8|41
1620646220000|2021-05-10 11:30:20|83222.7|83197.7|83222|83197|83224.7|83199.7|83218|83193|32
1620646230000|2021-05-10 11:30:30|83222.9|83197.9|83235.8|83210.8|83237.1|83212.1|83222.9|83197.9|42
1620646240000|2021-05-10 11:30:40|83235.6|83210.6|83231.9|83206.9|83237.2|83212.2|83231.6|83206.6|39
1620646250000|2021-05-10 11:30:50|83232.7|83207.7|83232.8|83207.8|83234.9|83209.9|83230.1|83205.1|41
1620646260000|2021-05-10 11:31:00|83232.1|83207.1|83233.1|83208.1|83236|83211|83232.1|83207.1|40
1620646270000|2021-05-10 11:31:10|83233.4|83208.4|83234.2|83209.2|83234.3|83209.3|83230.2|83205.2|47
1620646280000|2021-05-10 11:31:20|83234.3|83209.3|83238.5|83213.5|83238.6|83213.6|83232.7|83207.7|37
1620646290000|2021-05-10 11:31:30|83238.3|83213.3|83229.4|83204.4|83238.3|83213.3|83227.7|83202.7|48
1620646300000|2021-05-10 11:31:40|83229.1|83204.1|83237|83212|83238.5|83213.5|83228.3|83203.3|43
1620646310000|2021-05-10 11:31:50|83237.8|83212.8|83244.1|83219.1|83244.2|83219.2|83235.6|83210.6|39
1620646320000|2021-05-10 11:32:00|83244|83219|83245.9|83220.9|83246.3|83221.3|83243.1|83218.1|40
1620646330000|2021-05-10 11:32:10|83245.5|83220.5|83231.6|83206.6|83246.6|83221.6|83229|83204|32
1620646340000|2021-05-10 11:32:20|83232|83207|83230.3|83205.3|83232.4|83207.4|83230|83205|32
1620646350000|2021-05-10 11:32:30|83230.2|83205.2|83223|83198|83231.2|83206.2|83221.9|83196.9|45
1620646360000|2021-05-10 11:32:40|83223.3|83198.3|83222.4|83197.4|83224|83199|83222.2|83197.2|36
1620646370000|2021-05-10 11:32:50|83222.3|83197.3|83224.6|83199.6|83228.7|83203.7|83222.3|83197.3|39
1620646380000|2021-05-10 11:33:00|83225.2|83200.2|83217.8|83192.8|83225.9|83200.9|83217.8|83192.8|47
1620646390000|2021-05-10 11:33:10|83219.3|83194.3|83220.4|83195.4|83221.3|83196.3|83216|83191|48
1620646400000|2021-05-10 11:33:20|83220.2|83195.2|83212.5|83187.5|83220.5|83195.5|83211.9|83186.9|51
1620646410000|2021-05-10 11:33:30|83212.8|83187.8|83212.6|83187.6|83214.9|83189.9|83212.6|83187.6|27
1620646420000|2021-05-10 11:33:40|83212.7|83187.7|83216|83191|83219|83194|83212.7|83187.7|35
1620646430000|2021-05-10 11:33:50|83215.6|83190.6|83223.3|83198.3|83223.5|83198.5|83214.6|83189.6|44
1620646440000|2021-05-10 11:34:00|83223.4|83198.4|83231.8|83206.8|83231.9|83206.9|83223.2|83198.2|41
1620646450000|2021-05-10 11:34:10|83232|83207|83221.3|83196.3|83232|83207|83221.3|83196.3|37
1620646460000|2021-05-10 11:34:20|83221|83196|83221.1|83196.1|83221.4|83196.4|83218.3|83193.3|41
1620646470000|2021-05-10 11:34:30|83220.7|83195.7|83218.3|83193.3|83222.2|83197.2|83218.1|83193.1|38
1620646480000|2021-05-10 11:34:40|83218.7|83193.7|83220.6|83195.6|83223.2|83198.2|83218.4|83193.4|39
1620646490000|2021-05-10 11:34:50|83220.7|83195.7|83217.2|83192.2|83222|83197|83215|83190|36
1620646500000|2021-05-10 11:35:00|83216.5|83191.5|83222.3|83197.3|83223.8|83198.8|83214.7|83189.7|47
1620646510000|2021-05-10 11:35:10|83224.6|83199.6|83228.1|83203.1|83231.3|83206.3|83224.6|83199.6|41
1620646520000|2021-05-10 11:35:20|83227.8|83202.8|83220.9|83195.9|83228.8|83203.8|83220|83195|47
1620646530000|2021-05-10 11:35:30|83220.7|83195.7|83217.1|83192.1|83221.5|83196.5|83215|83190|34
1620646540000|2021-05-10 11:35:40|83218.1|83193.1|83217|83192|83218.4|83193.4|83216.9|83191.9|13
1620646550000|2021-05-10 11:35:50|83217.2|83192.2|83217.8|83192.8|83218.7|83193.7|83216.9|83191.9|29
1620646560000|2021-05-10 11:36:00|83217.6|83192.6|83216|83191|83218.4|83193.4|83215.8|83190.8|37
1620646570000|2021-05-10 11:36:10|83216.5|83191.5|83207.2|83182.2|83218.8|83193.8|83207.2|83182.2|48
1620646580000|2021-05-10 11:36:20|83208.5|83183.5|83207.2|83182.2|83208.5|83183.5|83206.7|83181.7|32
1620646590000|2021-05-10 11:36:30|83207.3|83182.3|83225.2|83200.2|83225.2|83200.2|83206.8|83181.8|41
1620646600000|2021-05-10 11:36:40|83225.7|83200.7|83230.5|83205.5|83233.6|83208.6|83225.2|83200.2|45
1620646610000|2021-05-10 11:36:50|83230.2|83205.2|83231.8|83206.8|83231.8|83206.8|83228.8|83203.8|30
1620646620000|2021-05-10 11:37:00|83233.2|83208.2|83229.7|83204.7|83234.3|83209.3|83229.5|83204.5|31
1620646630000|2021-05-10 11:37:10|83229.4|83204.4|83217.8|83192.8|83229.4|83204.4|83217.8|83192.8|41
1620646640000|2021-05-10 11:37:20|83217.3|83192.3|83218.4|83193.4|83222.6|83197.6|83215.5|83190.5|35
1620646650000|2021-05-10 11:37:30|83219.2|83194.2|83221.3|83196.3|83221.5|83196.5|83218.6|83193.6|26
1620646660000|2021-05-10 11:37:40|83221.1|83196.1|83218.2|83193.2|83227.1|83202.1|83218.2|83193.2|40
1620646670000|2021-05-10 11:37:50|83217.9|83192.9|83214.7|83189.7|83218|83193|83211.9|83186.9|41
1620646680000|2021-05-10 11:38:00|83215.5|83190.5|83216.8|83191.8|83218.7|83193.7|83213.7|83188.7|37
1620646690000|2021-05-10 11:38:10|83216.7|83191.7|83217|83192|83218.6|83193.6|83214.4|83189.4|28
1620646700000|2021-05-10 11:38:20|83217.1|83192.1|83206.1|83181.1|83217.1|83192.1|83206.1|83181.1|43
1620646710000|2021-05-10 11:38:30|83208.2|83183.2|83209.8|83184.8|83211.4|83186.4|83207.1|83182.1|44
1620646720000|2021-05-10 11:38:40|83208.3|83183.3|83202.6|83177.6|83212.2|83187.2|83202|83177|43
1620646730000|2021-05-10 11:38:50|83202.7|83177.7|83202.2|83177.2|83204.6|83179.6|83202.1|83177.1|42
1620646740000|2021-05-10 11:39:00|83202.1|83177.1|83207.3|83182.3|83207.5|83182.5|83199.9|83174.9|52
1620646750000|2021-05-10 11:39:10|83207.1|83182.1|83212.8|83187.8|83213.3|83188.3|83205|83180|52
1620646760000|2021-05-10 11:39:20|83212.5|83187.5|83217.4|83192.4|83218.6|83193.6|83212.5|83187.5|50
1620646770000|2021-05-10 11:39:30|83218.2|83193.2|83219.4|83194.4|83221.5|83196.5|83218.1|83193.1|29
1620646780000|2021-05-10 11:39:40|83219.2|83194.2|83216.9|83191.9|83219.2|83194.2|83214|83189|39
1620646790000|2021-05-10 11:39:50|83216.5|83191.5|83216.6|83191.6|83216.8|83191.8|83215.4|83190.4|17
1620646800000|2021-05-10 11:40:00|83216.7|83191.7|83211.6|83186.6|83216.8|83191.8|83207.7|83182.7|38
1620646810000|2021-05-10 11:40:10|83211.7|83186.7|83213.8|83188.8|83216.1|83191.1|83211.7|83186.7|40
1620646820000|2021-05-10 11:40:20|83211.5|83186.5|83212.1|83187.1|83212.1|83187.1|83207.2|83182.2|40
1620646830000|2021-05-10 11:40:30|83211.7|83186.7|83213.8|83188.8|83215.4|83190.4|83211.2|83186.2|41
1620646840000|2021-05-10 11:40:40|83213.9|83188.9|83204.8|83179.8|83213.9|83188.9|83203.1|83178.1|38
1620646850000|2021-05-10 11:40:50|83204.1|83179.1|83213.6|83188.6|83214.6|83189.6|83204.1|83179.1|35
1620646860000|2021-05-10 11:41:00|83213.4|83188.4|83207.9|83182.9|83215.6|83190.6|83203.8|83178.8|48
1620646870000|2021-05-10 11:41:10|83206.6|83181.6|83201.4|83176.4|83207.2|83182.2|83196.9|83171.9|36
1620646880000|2021-05-10 11:41:20|83202.2|83177.2|83201.4|83176.4|83202.6|83177.6|83201|83176|43
1620646890000|2021-05-10 11:41:30|83201.2|83176.2|83189.4|83164.4|83201.3|83176.3|83189.4|83164.4|42
1620646900000|2021-05-10 11:41:40|83190.1|83165.1|83192.5|83167.5|83192.5|83167.5|83188|83163|28
1620646910000|2021-05-10 11:41:50|83192.6|83167.6|83192.1|83167.1|83192.8|83167.8|83190.3|83165.3|25
1620646920000|2021-05-10 11:42:00|83192.2|83167.2|83196.7|83171.7|83196.7|83171.7|83192.2|83167.2|45
1620646930000|2021-05-10 11:42:10|83195.9|83170.9|83195.8|83170.8|83197.1|83172.1|83195.5|83170.5|29
1620646940000|2021-05-10 11:42:20|83196.1|83171.1|83195.4|83170.4|83196.2|83171.2|83195.4|83170.4|22
1620646950000|2021-05-10 11:42:30|83195.3|83170.3|83196.4|83171.4|83196.6|83171.6|83194.8|83169.8|20
1620646960000|2021-05-10 11:42:40|83196.9|83171.9|83196.3|83171.3|83197.6|83172.6|83192.5|83167.5|38
1620646970000|2021-05-10 11:42:50|83196.8|83171.8|83188.8|83163.8|83196.8|83171.8|83188.4|83163.4|38
1620646980000|2021-05-10 11:43:00|83190|83165|83192.6|83167.6|83194.5|83169.5|83188.8|83163.8|46
1620646990000|2021-05-10 11:43:10|83192.4|83167.4|83196.6|83171.6|83201.2|83176.2|83192.4|83167.4|44
1620647000000|2021-05-10 11:43:20|83196|83171|83198.9|83173.9|83199.5|83174.5|83196|83171|38
1620647010000|2021-05-10 11:43:30|83199.3|83174.3|83200.8|83175.8|83202.5|83177.5|83199.3|83174.3|28
1620647020000|2021-05-10 11:43:40|83201.1|83176.1|83199.6|83174.6|83201.2|83176.2|83198|83173|42
1620647030000|2021-05-10 11:43:50|83199.8|83174.8|83193.3|83168.3|83200.8|83175.8|83191.5|83166.5|37
1620647040000|2021-05-10 11:44:00|83192.7|83167.7|83192.7|83167.7|83193.9|83168.9|83189.8|83164.8|30
1620647050000|2021-05-10 11:44:10|83192|83167|83189.1|83164.1|83194.1|83169.1|83188.7|83163.7|35
1620647060000|2021-05-10 11:44:20|83188.8|83163.8|83183.4|83158.4|83189.7|83164.7|83182.5|83157.5|50
1620647070000|2021-05-10 11:44:30|83183.3|83158.3|83174.2|83149.2|83183.4|83158.4|83172.9|83147.9|51
1620647080000|2021-05-10 11:44:40|83173.7|83148.7|83171.1|83146.1|83174.9|83149.9|83171.1|83146.1|46
1620647090000|2021-05-10 11:44:50|83170.1|83145.1|83168.2|83143.2|83171.1|83146.1|83166.9|83141.9|39
1620647100000|2021-05-10 11:45:00|83169.6|83144.6|83175|83150|83176.9|83151.9|83169.6|83144.6|51
1620647110000|2021-05-10 11:45:10|83175.1|83150.1|83181.4|83156.4|83182.4|83157.4|83174|83149|39
1620647120000|2021-05-10 11:45:20|83180.8|83155.8|83179.7|83154.7|83181.7|83156.7|83175.7|83150.7|37
1620647130000|2021-05-10 11:45:30|83178.8|83153.8|83191.9|83166.9|83191.9|83166.9|83178.8|83153.8|53
1620647140000|2021-05-10 11:45:40|83191.8|83166.8|83188.6|83163.6|83194|83169|83188.5|83163.5|47
1620647150000|2021-05-10 11:45:50|83188.2|83163.2|83189.6|83164.6|83191.9|83166.9|83188|83163|35
1620647160000|2021-05-10 11:46:00|83189.8|83164.8|83186|83161|83190.3|83165.3|83185.8|83160.8|31
1620647170000|2021-05-10 11:46:10|83186.3|83161.3|83189.9|83164.9|83189.9|83164.9|83185.1|83160.1|36
1620647180000|2021-05-10 11:46:20|83187.7|83162.7|83190.4|83165.4|83190.4|83165.4|83186|83161|48
1620647190000|2021-05-10 11:46:30|83189.4|83164.4|83194.8|83169.8|83196.5|83171.5|83189.4|83164.4|39
1620647200000|2021-05-10 11:46:40|83195|83170|83204.4|83179.4|83205.6|83180.6|83195|83170|43
1620647210000|2021-05-10 11:46:50|83205.4|83180.4|83207.6|83182.6|83208.7|83183.7|83203.7|83178.7|36
1620647220000|2021-05-10 11:47:00|83208.8|83183.8|83203|83178|83209.2|83184.2|83199.5|83174.5|38
1620647230000|2021-05-10 11:47:10|83202.9|83177.9|83203.9|83178.9|83204|83179|83202.4|83177.4|32
1620647240000|2021-05-10 11:47:20|83204|83179|83206.6|83181.6|83210.8|83185.8|83202.7|83177.7|38
1620647250000|2021-05-10 11:47:30|83206|83181|83204.5|83179.5|83207.1|83182.1|83203.9|83178.9|34
1620647260000|2021-05-10 11:47:40|83204.6|83179.6|83204.5|83179.5|83208.6|83183.6|83203|83178|35
1620647270000|2021-05-10 11:47:50|83205.3|83180.3|83208|83183|83208.7|83183.7|83203.7|83178.7|38
1620647280000|2021-05-10 11:48:00|83206.7|83181.7|83205.2|83180.2|83207|83182|83204.1|83179.1|31
1620647290000|2021-05-10 11:48:10|83204.5|83179.5|83199|83174|83205.3|83180.3|83198.5|83173.5|35
1620647300000|2021-05-10 11:48:20|83197.6|83172.6|83195|83170|83197.6|83172.6|83194.2|83169.2|36
1620647310000|2021-05-10 11:48:30|83196|83171|83196.8|83171.8|83197.6|83172.6|83194.9|83169.9|32
1620647320000|2021-05-10 11:48:40|83197|83172|83198.9|83173.9|83198.9|83173.9|83197|83172|16
1620647330000|2021-05-10 11:48:50|83198.6|83173.6|83196.3|83171.3|83200.2|83175.2|83196|83171|23
1620647340000|2021-05-10 11:49:00|83197|83172|83196.4|83171.4|83197.1|83172.1|83193.2|83168.2|37
1620647350000|2021-05-10 11:49:10|83196.2|83171.2|83195.7|83170.7|83196.9|83171.9|83194.9|83169.9|30
1620647360000|2021-05-10 11:49:20|83195.8|83170.8|83196.4|83171.4|83196.7|83171.7|83195.4|83170.4|21
1620647370000|2021-05-10 11:49:30|83196.2|83171.2|83198.9|83173.9|83199.9|83174.9|83195.6|83170.6|27
1620647380000|2021-05-10 11:49:40|83199.7|83174.7|83197.2|83172.2|83200.7|83175.7|83196.7|83171.7|27
1620647390000|2021-05-10 11:49:50|83198.2|83173.2|83197.2|83172.2|83198.2|83173.2|83196.5|83171.5|24
1620647400000|2021-05-10 11:50:00|83197.5|83172.5|83200.6|83175.6|83200.6|83175.6|83197.5|83172.5|20
1620647410000|2021-05-10 11:50:10|83200.3|83175.3|83206.4|83181.4|83206.8|83181.8|83199.5|83174.5|38
1620647420000|2021-05-10 11:50:20|83206.7|83181.7|83203.2|83178.2|83207.1|83182.1|83203|83178|33
1620647430000|2021-05-10 11:50:30|83203.1|83178.1|83199.9|83174.9|83203.3|83178.3|83199|83174|23
1620647440000|2021-05-10 11:50:40|83199.6|83174.6|83202.5|83177.5|83202.5|83177.5|83199.5|83174.5|22
1620647450000|2021-05-10 11:50:50|83202.6|83177.6|83202.1|83177.1|83203.9|83178.9|83201.3|83176.3|26
1620647460000|2021-05-10 11:51:00|83202.8|83177.8|83209.2|83184.2|83211.9|83186.9|83202.8|83177.8|49
1620647470000|2021-05-10 11:51:10|83210.1|83185.1|83215.3|83190.3|83215.5|83190.5|83210.1|83185.1|49
1620647480000|2021-05-10 11:51:20|83216|83191|83214.5|83189.5|83217.9|83192.9|83213.6|83188.6|47
1620647490000|2021-05-10 11:51:30|83214.7|83189.7|83214.7|83189.7|83217.7|83192.7|83214|83189|40
1620647500000|2021-05-10 11:51:40|83214.3|83189.3|83218|83193|83218.7|83193.7|83213.9|83188.9|40
1620647510000|2021-05-10 11:51:50|83217.7|83192.7|83216.3|83191.3|83217.7|83192.7|83215.8|83190.8|32
1620647520000|2021-05-10 11:52:00|83216.6|83191.6|83212.7|83187.7|83217|83192|83211.8|83186.8|33
1620647530000|2021-05-10 11:52:10|83212.8|83187.8|83213.9|83188.9|83213.9|83188.9|83212.7|83187.7|19
1620647540000|2021-05-10 11:52:20|83214.2|83189.2|83213.8|83188.8|83214.2|83189.2|83213.1|83188.1|14
1620647550000|2021-05-10 11:52:30|83214|83189|83213.7|83188.7|83214.5|83189.5|83213.5|83188.5|22
1620647560000|2021-05-10 11:52:40|83213|83188|83213.2|83188.2|83217.8|83192.8|83212.1|83187.1|24
1620647570000|2021-05-10 11:52:50|83212|83187|83208.7|83183.7|83212|83187|83205.4|83180.4|32
1620647580000|2021-05-10 11:53:00|83208.4|83183.4|83202.4|83177.4|83209|83184|83201.5|83176.5|48
1620647590000|2021-05-10 11:53:10|83202.3|83177.3|83204|83179|83207.9|83182.9|83201.5|83176.5|43
1620647600000|2021-05-10 11:53:20|83203.3|83178.3|83205.6|83180.6|83205.6|83180.6|83203|83178|23
1620647610000|2021-05-10 11:53:30|83200.7|83175.7|83199.8|83174.8|83203.3|83178.3|83196.7|83171.7|35
1620647620000|2021-05-10 11:53:40|83200|83175|83199.4|83174.4|83200|83175|83198.7|83173.7|26
1620647630000|2021-05-10 11:53:50|83199.5|83174.5|83202|83177|83203.7|83178.7|83199.2|83174.2|46
1620647640000|2021-05-10 11:54:00|83202.4|83177.4|83205.6|83180.6|83209|83184|83201.8|83176.8|44
1620647650000|2021-05-10 11:54:10|83206.1|83181.1|83197.8|83172.8|83207.5|83182.5|83197.3|83172.3|41
1620647660000|2021-05-10 11:54:20|83197.9|83172.9|83194.3|83169.3|83197.9|83172.9|83191.6|83166.6|30
1620647670000|2021-05-10 11:54:30|83197.1|83172.1|83200.5|83175.5|83200.8|83175.8|83197.1|83172.1|31
1620647680000|2021-05-10 11:54:40|83200.6|83175.6|83197.4|83172.4|83200.9|83175.9|83197.3|83172.3|22
1620647690000|2021-05-10 11:54:50|83197.2|83172.2|83192.9|83167.9|83197.4|83172.4|83191.3|83166.3|30
1620647700000|2021-05-10 11:55:00|83193.4|83168.4|83193.9|83168.9|83194.4|83169.4|83192.9|83167.9|32
1620647710000|2021-05-10 11:55:10|83193.8|83168.8|83187.8|83162.8|83194.2|83169.2|83187.8|83162.8|37
1620647720000|2021-05-10 11:55:20|83188.6|83163.6|83203.1|83178.1|83206.6|83181.6|83186.3|83161.3|55
1620647730000|2021-05-10 11:55:30|83202.9|83177.9|83201.5|83176.5|83204.2|83179.2|83200.7|83175.7|51
1620647740000|2021-05-10 11:55:40|83201.7|83176.7|83202.2|83177.2|83203.1|83178.1|83201.7|83176.7|23
1620647750000|2021-05-10 11:55:50|83202.4|83177.4|83193.9|83168.9|83202.5|83177.5|83193.5|83168.5|46
1620647760000|2021-05-10 11:56:00|83193.8|83168.8|83194|83169|83197.6|83172.6|83193.1|83168.1|37
1620647770000|2021-05-10 11:56:10|83194.2|83169.2|83196.4|83171.4|83199|83174|83194.2|83169.2|37
1620647780000|2021-05-10 11:56:20|83196.5|83171.5|83198.1|83173.1|83198.1|83173.1|83196.3|83171.3|29
1620647790000|2021-05-10 11:56:30|83198|83173|83202.9|83177.9|83205.5|83180.5|83198|83173|36
1620647800000|2021-05-10 11:56:40|83203.2|83178.2|83202.9|83177.9|83203.2|83178.2|83200.7|83175.7|37
1620647810000|2021-05-10 11:56:50|83203|83178|83201.3|83176.3|83203.4|83178.4|83199.8|83174.8|49
1620647820000|2021-05-10 11:57:00|83201.4|83176.4|83205|83180|83206|83181|83200.6|83175.6|32
1620647830000|2021-05-10 11:57:10|83203.6|83178.6|83211.1|83186.1|83211.1|83186.1|83202.6|83177.6|44
1620647840000|2021-05-10 11:57:20|83211|83186|83211.9|83186.9|83212.3|83187.3|83208.4|83183.4|45
1620647850000|2021-05-10 11:57:30|83212|83187|83217.9|83192.9|83217.9|83192.9|83211.4|83186.4|38
1620647860000|2021-05-10 11:57:40|83214|83189|83214.2|83189.2|83214.6|83189.6|83212.6|83187.6|36
1620647870000|2021-05-10 11:57:50|83214.1|83189.1|83201|83176|83214.8|83189.8|83201|83176|31
1620647880000|2021-05-10 11:58:00|83200.4|83175.4|83196.3|83171.3|83200.4|83175.4|83194.9|83169.9|51
1620647890000|2021-05-10 11:58:10|83196.1|83171.1|83199|83174|83201.1|83176.1|83192.4|83167.4|44
1620647900000|2021-05-10 11:58:20|83198.9|83173.9|83203.9|83178.9|83208.2|83183.2|83198.7|83173.7|44
1620647910000|2021-05-10 11:58:30|83204.1|83179.1|83199.8|83174.8|83204.3|83179.3|83199.3|83174.3|43
1620647920000|2021-05-10 11:58:40|83199.9|83174.9|83201.7|83176.7|83202.4|83177.4|83198.8|83173.8|38
1620647930000|2021-05-10 11:58:50|83201.5|83176.5|83207.3|83182.3|83207.6|83182.6|83200.6|83175.6|32
1620647940000|2021-05-10 11:59:00|83207.1|83182.1|83213.4|83188.4|83214.2|83189.2|83205.3|83180.3|53
1620647950000|2021-05-10 11:59:10|83213.2|83188.2|83214.9|83189.9|83216.6|83191.6|83213.2|83188.2|39
1620647960000|2021-05-10 11:59:20|83214.5|83189.5|83212.3|83187.3|83214.5|83189.5|83210.8|83185.8|44
1620647970000|2021-05-10 11:59:30|83212.2|83187.2|83210.4|83185.4|83213.3|83188.3|83209.1|83184.1|27
1620647980000|2021-05-10 11:59:40|83210.6|83185.6|83209|83184|83211.4|83186.4|83207.8|83182.8|36
1620647990000|2021-05-10 11:59:50|83209.6|83184.6|83210.4|83185.4|83211.4|83186.4|83208.7|83183.7|48
1620648000000|2021-05-10 12:00:00|83210.5|83185.5|83217|83192|83217|83192|83209|83184|58
1620648010000|2021-05-10 12:00:10|83217.2|83192.2|83217.1|83192.1|83222.2|83197.2|83217.1|83192.1|39
1620648020000|2021-05-10 12:00:20|83218.1|83193.1|83218.2|83193.2|83218.4|83193.4|83216.4|83191.4|35
1620648030000|2021-05-10 12:00:30|83218.1|83193.1|83219.8|83194.8|83219.8|83194.8|83217.7|83192.7|28
1620648040000|2021-05-10 12:00:40|83220.6|83195.6|83222|83197|83222.3|83197.3|83220.6|83195.6|38
1620648050000|2021-05-10 12:00:50|83221.9|83196.9|83215.8|83190.8|83222.2|83197.2|83213.7|83188.7|49
1620648060000|2021-05-10 12:01:00|83215.4|83190.4|83208.3|83183.3|83215.6|83190.6|83204.5|83179.5|59
1620648070000|2021-05-10 12:01:10|83208.2|83183.2|83217.4|83192.4|83218.6|83193.6|83208|83183|46
1620648080000|2021-05-10 12:01:20|83217.6|83192.6|83213.6|83188.6|83220.5|83195.5|83211.8|83186.8|53
1620648090000|2021-05-10 12:01:30|83214|83189|83223.4|83198.4|83225.1|83200.1|83213.9|83188.9|48
1620648100000|2021-05-10 12:01:40|83223.2|83198.2|83219.1|83194.1|83223.6|83198.6|83216.2|83191.2|42
1620648110000|2021-05-10 12:01:50|83219|83194|83217.3|83192.3|83219.7|83194.7|83217.3|83192.3|29
1620648120000|2021-05-10 12:02:00|83217.4|83192.4|83215.6|83190.6|83217.8|83192.8|83212.1|83187.1|39
1620648130000|2021-05-10 12:02:10|83216.3|83191.3|83224|83199|83226.8|83201.8|83216.1|83191.1|56
1620648140000|2021-05-10 12:02:20|83223.7|83198.7|83223.3|83198.3|83224.7|83199.7|83222.7|83197.7|24
1620648150000|2021-05-10 12:02:30|83223|83198|83225.1|83200.1|83225.3|83200.3|83222.7|83197.7|22
1620648160000|2021-05-10 12:02:40|83225.2|83200.2|83223.1|83198.1|83225.3|83200.3|83220.1|83195.1|24
1620648170000|2021-05-10 12:02:50|83221.7|83196.7|83216.7|83191.7|83222.4|83197.4|83214.6|83189.6|33
1620648180000|2021-05-10 12:03:00|83214.6|83189.6|83225.3|83200.3|83226.8|83201.8|83209.4|83184.4|63
1620648190000|2021-05-10 12:03:10|83226.6|83201.6|83224.7|83199.7|83228.3|83203.3|83223.6|83198.6|35
1620648200000|2021-05-10 12:03:20|83225.7|83200.7|83226.1|83201.1|83227.3|83202.3|83224.6|83199.6|28
1620648210000|2021-05-10 12:03:30|83226|83201|83218.9|83193.9|83226|83201|83217.4|83192.4|46
1620648220000|2021-05-10 12:03:40|83219|83194|83217.7|83192.7|83219|83194|83217.7|83192.7|20
1620648230000|2021-05-10 12:03:50|83218.9|83193.9|83223.3|83198.3|83224.5|83199.5|83218.2|83193.2|31
1620648240000|2021-05-10 12:04:00|83223.6|83198.6|83224.8|83199.8|83224.8|83199.8|83217.1|83192.1|39
1620648250000|2021-05-10 12:04:10|83224.1|83199.1|83224.5|83199.5|83227.3|83202.3|83224.1|83199.1|31
1620648260000|2021-05-10 12:04:20|83223.2|83198.2|83222.8|83197.8|83223.2|83198.2|83216.6|83191.6|45
1620648270000|2021-05-10 12:04:30|83222.3|83197.3|83216.7|83191.7|83223.9|83198.9|83216|83191|47
1620648280000|2021-05-10 12:04:40|83216.6|83191.6|83218.7|83193.7|83219.2|83194.2|83214.8|83189.8|33
1620648290000|2021-05-10 12:04:50|83219.2|83194.2|83217.6|83192.6|83219.3|83194.3|83216.3|83191.3|30
1620648300000|2021-05-10 12:05:00|83218.9|83193.9|83218|83193|83219.9|83194.9|83217.4|83192.4|36
1620648310000|2021-05-10 12:05:10|83217.7|83192.7|83218.2|83193.2|83219.8|83194.8|83215.6|83190.6|38
1620648320000|2021-05-10 12:05:20|83218.4|83193.4|83218.6|83193.6|83218.7|83193.7|83217.8|83192.8|20
1620648330000|2021-05-10 12:05:30|83218.3|83193.3|83215|83190|83219.8|83194.8|83213.1|83188.1|39
1620648340000|2021-05-10 12:05:40|83215.1|83190.1|83224|83199|83226.6|83201.6|83214.8|83189.8|44
1620648350000|2021-05-10 12:05:50|83223.8|83198.8|83222.8|83197.8|83225|83200|83222.2|83197.2|33
1620648360000|2021-05-10 12:06:00|83222.9|83197.9|83211.7|83186.7|83223.9|83198.9|83211.7|83186.7|41
1620648370000|2021-05-10 12:06:10|83211.5|83186.5|83205.7|83180.7|83212.1|83187.1|83200.1|83175.1|48
1620648380000|2021-05-10 12:06:20|83205.8|83180.8|83214.6|83189.6|83216|83191|83205.4|83180.4|37
1620648390000|2021-05-10 12:06:30|83214.7|83189.7|83204.3|83179.3|83214.7|83189.7|83204.3|83179.3|27
1620648400000|2021-05-10 12:06:40|83203.8|83178.8|83198.1|83173.1|83203.8|83178.8|83195.4|83170.4|29
1620648410000|2021-05-10 12:06:50|83198|83173|83201.3|83176.3|83202|83177|83197.5|83172.5|31
1620648420000|2021-05-10 12:07:00|83201.2|83176.2|83210.8|83185.8|83211.3|83186.3|83200.7|83175.7|31
1620648430000|2021-05-10 12:07:10|83210.9|83185.9|83188.7|83163.7|83212.3|83187.3|83188.7|83163.7|56
1620648440000|2021-05-10 12:07:20|83189.4|83164.4|83182.7|83157.7|83191.2|83166.2|83182.1|83157.1|51
1620648450000|2021-05-10 12:07:30|83183.9|83158.9|83187.9|83162.9|83191|83166|83183.9|83158.9|55
1620648460000|2021-05-10 12:07:40|83188|83163|83183|83158|83188.1|83163.1|83183|83158|31
1620648470000|2021-05-10 12:07:50|83182.2|83157.2|83183.4|83158.4|83184.8|83159.8|83182.2|83157.2|25
1620648480000|2021-05-10 12:08:00|83183.2|83158.2|83186.3|83161.3|83188.4|83163.4|83178.4|83153.4|43
1620648490000|2021-05-10 12:08:10|83186.7|83161.7|83182.9|83157.9|83186.8|83161.8|83182.9|83157.9|38
1620648500000|2021-05-10 12:08:20|83184.2|83159.2|83184.2|83159.2|83185.5|83160.5|83182.8|83157.8|37
1620648510000|2021-05-10 12:08:30|83184|83159|83187.8|83162.8|83189.7|83164.7|83184|83159|36
1620648520000|2021-05-10 12:08:40|83187.9|83162.9|83182.9|83157.9|83190.2|83165.2|83181.6|83156.6|55
1620648530000|2021-05-10 12:08:50|83183.9|83158.9|83185.7|83160.7|83187|83162|83183.2|83158.2|44
1620648540000|2021-05-10 12:09:00|83186.6|83161.6|83184|83159|83186.6|83161.6|83183.2|83158.2|40
1620648550000|2021-05-10 12:09:10|83183.6|83158.6|83184.6|83159.6|83185|83160|83179.6|83154.6|35
1620648560000|2021-05-10 12:09:20|83185.3|83160.3|83188.8|83163.8|83189.8|83164.8|83183.7|83158.7|37
1620648570000|2021-05-10 12:09:30|83189.1|83164.1|83196.5|83171.5|83196.5|83171.5|83189.1|83164.1|38
1620648580000|2021-05-10 12:09:40|83196|83171|83203|83178|83203|83178|83196|83171|34
1620648590000|2021-05-10 12:09:50|83202.6|83177.6|83206.4|83181.4|83206.4|83181.4|83202.3|83177.3|34
1620648600000|2021-05-10 12:10:00|83206.6|83181.6|83206.5|83181.5|83207.3|83182.3|83205.7|83180.7|25
1620648610000|2021-05-10 12:10:10|83206.9|83181.9|83206.8|83181.8|83207.1|83182.1|83206.1|83181.1|20
1620648620000|2021-05-10 12:10:20|83207.3|83182.3|83207.7|83182.7|83208|83183|83207.1|83182.1|19
1620648630000|2021-05-10 12:10:30|83207.3|83182.3|83213|83188|83213.1|83188.1|83206.7|83181.7|16
1620648640000|2021-05-10 12:10:40|83213.3|83188.3|83222.2|83197.2|83223.6|83198.6|83212.4|83187.4|35
1620648650000|2021-05-10 12:10:50|83221.9|83196.9|83217.2|83192.2|83223|83198|83215.2|83190.2|26
1620648660000|2021-05-10 12:11:00|83217.8|83192.8|83215.2|83190.2|83218.4|83193.4|83214.3|83189.3|26
1620648670000|2021-05-10 12:11:10|83214.6|83189.6|83218.3|83193.3|83218.3|83193.3|83212.3|83187.3|36
1620648680000|2021-05-10 12:11:20|83218.2|83193.2|83218.1|83193.1|83223|83198|83217.9|83192.9|24
1620648690000|2021-05-10 12:11:30|83218.2|83193.2|83218.7|83193.7|83219.2|83194.2|83216.7|83191.7|25
1620648700000|2021-05-10 12:11:40|83217.4|83192.4|83211.9|83186.9|83218.3|83193.3|83211.5|83186.5|34
1620648710000|2021-05-10 12:11:50|83211.7|83186.7|83204.7|83179.7|83213.7|83188.7|83202|83177|42
1620648720000|2021-05-10 12:12:00|83197.4|83172.4|83192.7|83167.7|83199|83174|83192.7|83167.7|34
1620648730000|2021-05-10 12:12:10|83192.8|83167.8|83195.2|83170.2|83196.2|83171.2|83192.8|83167.8|39
1620648740000|2021-05-10 12:12:20|83195|83170|83204.9|83179.9|83205.6|83180.6|83194.6|83169.6|49
1620648750000|2021-05-10 12:12:30|83203.3|83178.3|83208.8|83183.8|83213|83188|83203.2|83178.2|47
1620648760000|2021-05-10 12:12:40|83209.6|83184.6|83205.8|83180.8|83210|83185|83205.6|83180.6|33
1620648770000|2021-05-10 12:12:50|83205.7|83180.7|83205.8|83180.8|83210|83185|83205.2|83180.2|45
1620648780000|2021-05-10 12:13:00|83206|83181|83208.8|83183.8|83209.5|83184.5|83206|83181|39
1620648790000|2021-05-10 12:13:10|83209.1|83184.1|83205.3|83180.3|83209.1|83184.1|83202.8|83177.8|32
1620648800000|2021-05-10 12:13:20|83204.9|83179.9|83207.6|83182.6|83208.5|83183.5|83203.5|83178.5|29
1620648810000|2021-05-10 12:13:30|83208.7|83183.7|83208.2|83183.2|83209.4|83184.4|83207.9|83182.9|22
1620648820000|2021-05-10 12:13:40|83209|83184|83205.8|83180.8|83209.1|83184.1|83205.8|83180.8|19
1620648830000|2021-05-10 12:13:50|83203.5|83178.5|83201.5|83176.5|83203.5|83178.5|83199.2|83174.2|44
1620648840000|2021-05-10 12:14:00|83201.4|83176.4|83203.3|83178.3|83204|83179|83200.3|83175.3|31
1620648850000|2021-05-10 12:14:10|83203.4|83178.4|83198.6|83173.6|83204.2|83179.2|83198.5|83173.5|35
1620648860000|2021-05-10 12:14:20|83199.3|83174.3|83200.2|83175.2|83202|83177|83198.6|83173.6|35
1620648870000|2021-05-10 12:14:30|83198.7|83173.7|83200.6|83175.6|83200.6|83175.6|83198.7|83173.7|21
1620648880000|2021-05-10 12:14:40|83200.5|83175.5|83205.9|83180.9|83207|83182|83199.9|83174.9|43
1620648890000|2021-05-10 12:14:50|83205.8|83180.8|83202.9|83177.9|83211.9|83181|83199.1|83161.9|40
1620648900000|2021-05-10 12:15:00|83203.2|83178.2|83202.9|83177.9|83204.1|83179.1|83200.6|83175.6|47
1620648910000|2021-05-10 12:15:10|83203.1|83178.1|83203.9|83178.9|83203.9|83178.9|83199.5|83174.5|40
1620648920000|2021-05-10 12:15:20|83203.3|83178.3|83209.8|83184.8|83210.5|83185.5|83201.7|83176.7|41
1620648930000|2021-05-10 12:15:30|83210.2|83185.2|83209.4|83184.4|83210.3|83185.3|83208.2|83183.2|32
1620648940000|2021-05-10 12:15:40|83209.5|83184.5|83202.2|83177.2|83209.5|83184.5|83199.4|83174.4|48
1620648950000|2021-05-10 12:15:50|83202.6|83177.6|83220.2|83195.2|83220.2|83195.2|83201.5|83176.5|59
1620648960000|2021-05-10 12:16:00|83220.1|83195.1|83220.7|83195.7|83220.8|83195.8|83218.9|83193.9|33
1620648970000|2021-05-10 12:16:10|83220.8|83195.8|83216.5|83191.5|83220.8|83195.8|83216.3|83191.3|43
1620648980000|2021-05-10 12:16:20|83216|83191|83218.8|83193.8|83233.3|83195.2|83215.8|83182.9|24
1620648990000|2021-05-10 12:16:30|83218.7|83193.7|83202|83177|83219.8|83194.8|83200.3|83175.3|49
1620649000000|2021-05-10 12:16:40|83202.1|83177.1|83199.9|83174.9|83202.4|83177.4|83199.5|83174.5|31
1620649010000|2021-05-10 12:16:50|83198.8|83173.8|83177|83152|83198.8|83173.8|83176.5|83151.5|48
1620649020000|2021-05-10 12:17:00|83176.1|83151.1|83197.8|83172.8|83198.4|83173.4|83175.9|83150.9|61
1620649030000|2021-05-10 12:17:10|83198|83173|83189.6|83164.6|83201.2|83176.2|83187.5|83162.5|55
1620649040000|2021-05-10 12:17:20|83189.4|83164.4|83192.3|83167.3|83192.5|83167.5|83185.9|83160.9|51
1620649050000|2021-05-10 12:17:30|83193.1|83168.1|83192.7|83167.7|83199.4|83174.4|83192|83167|43
1620649060000|2021-05-10 12:17:40|83192.3|83167.3|83195.4|83170.4|83196.6|83171.6|83192.3|83167.3|31
1620649070000|2021-05-10 12:17:50|83195.3|83170.3|83192.5|83167.5|83196.5|83171.5|83191.7|83166.7|29
1620649080000|2021-05-10 12:18:00|83192.9|83167.9|83200.7|83175.7|83200.7|83175.7|83191.7|83166.7|47
1620649090000|2021-05-10 12:18:10|83201.4|83176.4|83211.2|83186.2|83215.3|83190.3|83200.1|83175.1|65
1620649100000|2021-05-10 12:18:20|83211.9|83186.9|83203.4|83178.4|83211.9|83186.9|83203.1|83178.1|37
1620649110000|2021-05-10 12:18:30|83203.5|83178.5|83209.2|83184.2|83210.2|83185.2|83202|83177|42
1620649120000|2021-05-10 12:18:40|83209.7|83184.7|83211.1|83186.1|83212.8|83187.8|83208.8|83183.8|46
1620649130000|2021-05-10 12:18:50|83211.4|83186.4|83207.2|83182.2|83211.4|83186.4|83206.9|83181.9|39
1620649140000|2021-05-10 12:19:00|83207.5|83182.5|83207.4|83182.4|83208.5|83183.5|83206.1|83181.1|25
1620649150000|2021-05-10 12:19:10|83207.8|83182.8|83203.3|83178.3|83209|83184|83202.9|83177.9|39
1620649160000|2021-05-10 12:19:20|83202.6|83177.6|83196.3|83171.3|83203.5|83178.5|83195|83170|43
1620649170000|2021-05-10 12:19:30|83196.4|83171.4|83196.3|83171.3|83198.7|83173.7|83195.9|83170.9|40
1620649180000|2021-05-10 12:19:40|83196.1|83171.1|83186.4|83161.4|83196.2|83171.2|83183.1|83158.1|56
1620649190000|2021-05-10 12:19:50|83185.9|83160.9|83192.9|83167.9|83193.9|83168.9|83183.4|83158.4|53
1620649200000|2021-05-10 12:20:00|83193.3|83168.3|83188.6|83163.6|83200.1|83175.1|83184.2|83159.2|65
1620649210000|2021-05-10 12:20:10|83188.4|83163.4|83188.5|83163.5|83190.2|83165.2|83186|83161|47
1620649220000|2021-05-10 12:20:20|83188.8|83163.8|83189.1|83164.1|83189.7|83164.7|83188|83163|40
1620649230000|2021-05-10 12:20:30|83189.7|83164.7|83188.1|83163.1|83191.1|83166.1|83181.8|83156.8|55
1620649240000|2021-05-10 12:20:40|83187.9|83162.9|83189.2|83164.2|83190|83165|83187.1|83162.1|28
1620649250000|2021-05-10 12:20:50|83188.9|83163.9|83192.9|83167.9|83194.1|83169.1|83188.9|83163.9|35
1620649260000|2021-05-10 12:21:00|83192.4|83167.4|83209.3|83184.3|83212.5|83187.5|83191.7|83166.7|48
1620649270000|2021-05-10 12:21:10|83209.1|83184.1|83209.3|83184.3|83209.8|83184.8|83208.3|83183.3|38
1620649280000|2021-05-10 12:21:20|83209.2|83184.2|83216.5|83191.5|83218|83193|83208.8|83183.8|53
1620649290000|2021-05-10 12:21:30|83216.4|83191.4|83224.1|83199.1|83224.1|83199.1|83212|83187|46
1620649300000|2021-05-10 12:21:40|83223.8|83198.8|83218.1|83193.1|83227|83202|83218.1|83193.1|43
1620649310000|2021-05-10 12:21:50|83218.2|83193.2|83219.6|83194.6|83219.6|83194.6|83217.2|83192.2|33
1620649320000|2021-05-10 12:22:00|83219.4|83194.4|83211.2|83186.2|83220|83195|83210.6|83185.6|40
1620649330000|2021-05-10 12:22:10|83211.5|83186.5|83211.6|83186.6|83214.1|83189.1|83210.8|83185.8|44
1620649340000|2021-05-10 12:22:20|83211.9|83186.9|83198.3|83173.3|83211.9|83186.9|83198|83173|62
1620649350000|2021-05-10 12:22:30|83198|83173|83196|83171|83198.2|83173.2|83193.8|83168.8|43
1620649360000|2021-05-10 12:22:40|83196.1|83171.1|83198|83173|83201.8|83176.8|83194.3|83169.3|43
1620649370000|2021-05-10 12:22:50|83198.6|83173.6|83203.1|83178.1|83204.9|83179.9|83197.5|83172.5|50
1620649380000|2021-05-10 12:23:00|83202.9|83177.9|83196.3|83171.3|83203.2|83178.2|83195.8|83170.8|48
1620649390000|2021-05-10 12:23:10|83196.1|83171.1|83201.2|83176.2|83201.5|83176.5|83194.8|83169.8|66
1620649400000|2021-05-10 12:23:20|83201|83176|83209.9|83184.9|83210.5|83185.5|83200.7|83175.7|46
1620649410000|2021-05-10 12:23:30|83210.7|83185.7|83206.9|83181.9|83210.7|83185.7|83201|83176|50
1620649420000|2021-05-10 12:23:40|83207.3|83182.3|83217.1|83192.1|83217.1|83192.1|83206|83181|46
1620649430000|2021-05-10 12:23:50|83216.5|83191.5|83215.2|83190.2|83219.5|83194.5|83210.7|83185.7|48
1620649440000|2021-05-10 12:24:00|83214.7|83189.7|83213.5|83188.5|83217.6|83192.6|83211.2|83186.2|55
1620649450000|2021-05-10 12:24:10|83214.6|83189.6|83217.3|83192.3|83218.7|83193.7|83214|83189|50
1620649460000|2021-05-10 12:24:20|83217.2|83192.2|83205.8|83180.8|83217.5|83192.5|83205|83180|39
1620649470000|2021-05-10 12:24:30|83205.9|83180.9|83204.2|83179.2|83208.5|83183.5|83202.4|83177.4|41
1620649480000|2021-05-10 12:24:40|83203.8|83178.8|83211.1|83186.1|83211.1|83186.1|83203.8|83178.8|42
1620649490000|2021-05-10 12:24:50|83211.7|83186.7|83207.5|83182.5|83213.1|83188.1|83207.5|83182.5|46
1620649500000|2021-05-10 12:25:00|83207.3|83182.3|83212.7|83187.7|83213.4|83188.4|83207.3|83182.3|42
1620649510000|2021-05-10 12:25:10|83212.5|83187.5|83216.5|83191.5|83218.7|83193.7|83212.5|83187.5|52
1620649520000|2021-05-10 12:25:20|83218.3|83193.3|83207.7|83182.7|83218.3|83193.3|83205.1|83180.1|54
1620649530000|2021-05-10 12:25:30|83207.9|83182.9|83215.3|83190.3|83216.9|83191.9|83207.9|83182.9|35
1620649540000|2021-05-10 12:25:40|83215.1|83190.1|83210.8|83185.8|83215.8|83190.8|83209.6|83184.6|40
1620649550000|2021-05-10 12:25:50|83211|83186|83216.2|83191.2|83216.3|83191.3|83208.7|83183.7|49
1620649560000|2021-05-10 12:26:00|83215.9|83190.9|83214.8|83189.8|83217.8|83192.8|83214.4|83189.4|36
1620649570000|2021-05-10 12:26:10|83214.6|83189.6|83214.9|83189.9|83215.8|83190.8|83208.9|83183.9|57
1620649580000|2021-05-10 12:26:20|83213|83188|83220.2|83195.2|83221.1|83196.1|83211.7|83186.7|47
1620649590000|2021-05-10 12:26:30|83220|83195|83218.9|83193.9|83220.5|83195.5|83218.6|83193.6|32
1620649600000|2021-05-10 12:26:40|83218.8|83193.8|83218.7|83193.7|83219.8|83194.8|83218.4|83193.4|30
1620649610000|2021-05-10 12:26:50|83218.4|83193.4|83220.8|83195.8|83220.8|83195.8|83218.2|83193.2|49
1620649620000|2021-05-10 12:27:00|83220.1|83195.1|83219.4|83194.4|83221.3|83196.3|83218.6|83193.6|32
1620649630000|2021-05-10 12:27:10|83219.3|83194.3|83223.3|83198.3|83224|83199|83219.3|83194.3|34
1620649640000|2021-05-10 12:27:20|83222.3|83197.3|83221.8|83196.8|83223.9|83198.9|83221.8|83196.8|31
1620649650000|2021-05-10 12:27:30|83221.2|83196.2|83217.2|83192.2|83221.7|83196.7|83217|83192|38
1620649660000|2021-05-10 12:27:40|83217.5|83192.5|83224.1|83199.1|83224.5|83199.5|83216.8|83191.8|38
1620649670000|2021-05-10 12:27:50|83224.4|83199.4|83224.4|83199.4|83226.8|83201.8|83222.6|83197.6|38
1620649680000|2021-05-10 12:28:00|83223.2|83198.2|83222.5|83197.5|83224.2|83199.2|83220.4|83195.4|44
1620649690000|2021-05-10 12:28:10|83222.4|83197.4|83216.5|83191.5|83222.6|83197.6|83215.6|83190.6|49
1620649700000|2021-05-10 12:28:20|83216.3|83191.3|83216.5|83191.5|83219.3|83194.3|83216.3|83191.3|36
1620649710000|2021-05-10 12:28:30|83216.4|83191.4|83217.7|83192.7|83220.1|83195.1|83215.8|83190.8|39
1620649720000|2021-05-10 12:28:40|83217.5|83192.5|83215.1|83190.1|83219.2|83194.2|83212.7|83187.7|42
1620649730000|2021-05-10 12:28:50|83213|83188|83214.1|83189.1|83215.3|83190.3|83213|83188|23
1620649740000|2021-05-10 12:29:00|83215.7|83190.7|83214.8|83189.8|83218.1|83193.1|83214.7|83189.7|30
1620649750000|2021-05-10 12:29:10|83214.4|83189.4|83212.5|83187.5|83215.4|83190.4|83211.9|83186.9|37
1620649760000|2021-05-10 12:29:20|83212.3|83187.3|83213.6|83188.6|83214.2|83189.2|83209.4|83184.4|39
1620649770000|2021-05-10 12:29:30|83214.1|83189.1|83212|83187|83215.1|83190.1|83210.9|83185.9|41
1620649780000|2021-05-10 12:29:40|83212.2|83187.2|83213.1|83188.1|83213.1|83188.1|83211.7|83186.7|38
1620649790000|2021-05-10 12:29:50|83212.1|83187.1|83212|83187|83212.9|83187.9|83210.5|83185.5|45
1620649800000|2021-05-10 12:30:00|83212.1|83187.1|83213.7|83188.7|83216.4|83191.4|83212.1|83187.1|41
1620649810000|2021-05-10 12:30:10|83214.3|83189.3|83215.7|83190.7|83215.7|83190.7|83212.4|83187.4|25
1620649820000|2021-05-10 12:30:20|83215.8|83190.8|83212.5|83187.5|83215.9|83190.9|83212.5|83187.5|33
1620649830000|2021-05-10 12:30:30|83212.6|83187.6|83210.3|83185.3|83212.6|83187.6|83209.1|83184.1|28
1620649840000|2021-05-10 12:30:40|83209.7|83184.7|83211.1|83186.1|83215|83190|83209.7|83184.7|30
1620649850000|2021-05-10 12:30:50|83211.7|83186.7|83213.9|83188.9|83214.2|83189.2|83211.7|83186.7|16
1620649860000|2021-05-10 12:31:00|83213.7|83188.7|83211.5|83186.5|83214.6|83189.6|83209.2|83184.2|53
1620649870000|2021-05-10 12:31:10|83211.7|83186.7|83204.2|83179.2|83211.8|83186.8|83202.7|83177.7|56
1620649880000|2021-05-10 12:31:20|83203.6|83178.6|83207.5|83182.5|83207.5|83182.5|83202.1|83177.1|49
1620649890000|2021-05-10 12:31:30|83207|83182|83207.1|83182.1|83208.6|83183.6|83204.9|83179.9|53
1620649900000|2021-05-10 12:31:40|83206.8|83181.8|83201.8|83176.8|83206.8|83181.8|83197.5|83172.5|49
1620649910000|2021-05-10 12:31:50|83201.3|83176.3|83197.8|83172.8|83201.7|83176.7|83197.1|83172.1|45
1620649920000|2021-05-10 12:32:00|83198.1|83173.1|83195.5|83170.5|83198.1|83173.1|83194.8|83169.8|49
1620649930000|2021-05-10 12:32:10|83195.9|83170.9|83192.2|83167.2|83196.5|83171.5|83191.6|83166.6|30
1620649940000|2021-05-10 12:32:20|83191.6|83166.6|83190.2|83165.2|83192.6|83167.6|83189.9|83164.9|35
1620649950000|2021-05-10 12:32:30|83190.1|83165.1|83184.4|83159.4|83190.9|83165.9|83182.9|83157.9|32
1620649960000|2021-05-10 12:32:40|83184|83159|83184.3|83159.3|83184.8|83159.8|83183.4|83158.4|25
1620649970000|2021-05-10 12:32:50|83183.3|83158.3|83179.1|83154.1|83183.6|83158.6|83174|83149|33
1620649980000|2021-05-10 12:33:00|83178.8|83153.8|83181.2|83156.2|83196.7|83157.7|83178.2|83146.7|32
1620649990000|2021-05-10 12:33:10|83181.7|83156.7|83184.8|83159.8|83185.1|83160.1|83180.9|83155.9|33
1620650000000|2021-05-10 12:33:20|83184.7|83159.7|83184.2|83159.2|83185.1|83160.1|83183.9|83158.9|22
1620650010000|2021-05-10 12:33:30|83184.1|83159.1|83182.4|83157.4|83184.3|83159.3|83180.8|83155.8|35
1620650020000|2021-05-10 12:33:40|83182.9|83157.9|83190.6|83165.6|83193.6|83168.6|83182.7|83157.7|50
1620650030000|2021-05-10 12:33:50|83189.7|83164.7|83186.2|83161.2|83190.3|83165.3|83186.2|83161.2|25
1620650040000|2021-05-10 12:34:00|83186.4|83161.4|83187.8|83162.8|83190.2|83165.2|83186|83161|47
1620650050000|2021-05-10 12:34:10|83187.9|83162.9|83183.3|83158.3|83187.9|83162.9|83183.3|83158.3|29
1620650060000|2021-05-10 12:34:20|83183.8|83158.8|83187.7|83162.7|83201.9|83165|83183|83151.7|43
1620650070000|2021-05-10 12:34:30|83192.7|83167.7|83199.8|83174.8|83200.2|83175.2|83192.7|83167.7|41
1620650080000|2021-05-10 12:34:40|83199.5|83174.5|83211.7|83186.7|83212.4|83187.4|83198.9|83173.9|55
1620650090000|2021-05-10 12:34:50|83211.6|83186.6|83210.1|83185.1|83213|83188|83210|83185|35
1620650100000|2021-05-10 12:35:00|83210.2|83185.2|83212.3|83187.3|83216.3|83191.3|83210.2|83185.2|50
1620650110000|2021-05-10 12:35:10|83211.7|83186.7|83213.9|83188.9|83215.4|83190.4|83211.7|83186.7|40
1620650120000|2021-05-10 12:35:20|83214.2|83189.2|83223.8|83198.8|83225|83200|83214|83189|38
1620650130000|2021-05-10 12:35:30|83225.8|83200.8|83219.1|83194.1|83235.8|83200.9|83218|83181.1|43
1620650140000|2021-05-10 12:35:40|83219|83194|83240.1|83215.1|83240.5|83215.5|83214.1|83189.1|55
1620650150000|2021-05-10 12:35:50|83239.9|83214.9|83224.7|83199.7|83247.9|83215.8|83222.8|83197.3|52
1620650160000|2021-05-10 12:36:00|83225.4|83200.4|83229.1|83204.1|83230|83205|83225.4|83200.4|35
1620650170000|2021-05-10 12:36:10|83230.1|83205.1|83225.8|83200.8|83231.4|83206.4|83222.9|83197.9|51
1620650180000|2021-05-10 12:36:20|83225.7|83200.7|83223.7|83198.7|83227.8|83202.8|83223.6|83198.6|37
1620650190000|2021-05-10 12:36:30|83223.5|83198.5|83204.4|83179.4|83224.7|83199.7|83204.3|83179.3|55
1620650200000|2021-05-10 12:36:40|83205.2|83180.2|83203.5|83178.5|83207.1|83182.1|83199.5|83174.5|57
1620650210000|2021-05-10 12:36:50|83203.4|83178.4|83214.8|83189.8|83215.2|83190.2|83200.5|83175.5|59
1620650220000|2021-05-10 12:37:00|83215.2|83190.2|83213.1|83188.1|83227.2|83191.4|83211.9|83177.2|48
1620650230000|2021-05-10 12:37:10|83213|83188|83202.2|83177.2|83214.3|83189.3|83201.4|83176.4|47
1620650240000|2021-05-10 12:37:20|83202|83177|83203.4|83178.4|83205.9|83180.9|83199.9|83174.9|64
1620650250000|2021-05-10 12:37:30|83203.5|83178.5|83200|83175|83204.3|83179.3|83199.7|83174.7|43
1620650260000|2021-05-10 12:37:40|83199.8|83174.8|83192|83167|83199.8|83174.8|83192|83167|38
1620650270000|2021-05-10 12:37:50|83192.9|83167.9|83190.4|83165.4|83193.5|83168.5|83188.6|83163.6|32
1620650280000|2021-05-10 12:38:00|83190.9|83165.9|83184.8|83159.8|83190.9|83165.9|83182.5|83157.5|62
1620650290000|2021-05-10 12:38:10|83184.3|83159.3|83185.4|83160.4|83187.6|83162.6|83183.2|83158.2|47
1620650300000|2021-05-10 12:38:20|83184.8|83159.8|83184.7|83159.7|83186.2|83161.2|83179.4|83154.4|41
1620650310000|2021-05-10 12:38:30|83184.9|83159.9|83175.8|83150.8|83187.4|83162.4|83173.7|83148.7|56
1620650320000|2021-05-10 12:38:40|83176.1|83151.1|83174.6|83149.6|83177.4|83152.4|83172.8|83147.8|46
1620650330000|2021-05-10 12:38:50|83174.9|83149.9|83172|83147|83176.6|83151.6|83170.9|83145.9|43
1620650340000|2021-05-10 12:39:00|83170.9|83145.9|83173.5|83148.5|83174.5|83149.5|83170.6|83145.6|44
1620650350000|2021-05-10 12:39:10|83173.3|83148.3|83173.8|83148.8|83173.9|83148.9|83172|83147|35
1620650360000|2021-05-10 12:39:20|83173.7|83148.7|83179.7|83154.7|83181.1|83156.1|83173.7|83148.7|40
1620650370000|2021-05-10 12:39:30|83179.9|83154.9|83180.4|83155.4|83181.5|83156.5|83178.3|83153.3|46
1620650380000|2021-05-10 12:39:40|83180.7|83155.7|83180.7|83155.7|83182.4|83157.4|83179.3|83154.3|37
1620650390000|2021-05-10 12:39:50|83181.4|83156.4|83194|83169|83194|83169|83179.9|83154.9|41
1620650400000|2021-05-10 12:40:00|83193.2|83168.2|83187.1|83162.1|83195.4|83170.4|83186.7|83161.7|44
1620650410000|2021-05-10 12:40:10|83186.1|83161.1|83186.2|83161.2|83189.4|83164.4|83185.7|83160.7|29
1620650420000|2021-05-10 12:40:20|83186.5|83161.5|83177.6|83152.6|83186.9|83161.9|83172.8|83147.8|45
1620650430000|2021-05-10 12:40:30|83177.8|83152.8|83177.2|83152.2|83181.2|83156.2|83176.3|83151.3|43
1620650440000|2021-05-10 12:40:40|83177.1|83152.1|83178.3|83153.3|83178.6|83153.6|83176.3|83151.3|30
1620650450000|2021-05-10 12:40:50|83178.4|83153.4|83180.6|83155.6|83183.3|83158.3|83177.7|83152.7|47
1620650460000|2021-05-10 12:41:00|83179.5|83154.5|83180.9|83155.9|83182.7|83157.7|83178.3|83153.3|52
1620650470000|2021-05-10 12:41:10|83180.6|83155.6|83180|83155|83181.6|83156.6|83179.4|83154.4|34
1620650480000|2021-05-10 12:41:20|83180.4|83155.4|83179.5|83154.5|83180.4|83155.4|83176.2|83151.2|29
1620650490000|2021-05-10 12:41:30|83179.7|83154.7|83170.8|83145.8|83180.5|83155.5|83170.2|83145.2|53
1620650500000|2021-05-10 12:41:40|83171.6|83146.6|83173.5|83148.5|83175.1|83150.1|83169.7|83144.7|32
1620650510000|2021-05-10 12:41:50|83174.2|83149.2|83174.7|83149.7|83177.7|83152.7|83173.6|83148.6|24
1620650520000|2021-05-10 12:42:00|83174.8|83149.8|83176.2|83151.2|83178|83153|83173.2|83148.2|55
1620650530000|2021-05-10 12:42:10|83175.9|83150.9|83182|83157|83183.6|83158.6|83172.2|83147.2|53
1620650540000|2021-05-10 12:42:20|83182.1|83157.1|83180.1|83155.1|83188.5|83163.5|83180|83155|53
1620650550000|2021-05-10 12:42:30|83178.3|83153.3|83181.7|83156.7|83183|83158|83178.3|83153.3|46
1620650560000|2021-05-10 12:42:40|83181.5|83156.5|83193.1|83168.1|83193.9|83168.9|83181.5|83156.5|42
1620650570000|2021-05-10 12:42:50|83193.2|83168.2|83188|83163|83193.2|83168.2|83184.9|83159.9|40
1620650580000|2021-05-10 12:43:00|83188.4|83163.4|83189|83164|83189.3|83164.3|83181.6|83156.6|49
1620650590000|2021-05-10 12:43:10|83189.1|83164.1|83192.1|83167.1|83193.1|83168.1|83188.9|83163.9|38
1620650600000|2021-05-10 12:43:20|83192.3|83167.3|83191.7|83166.7|83193.6|83168.6|83190|83165|39
1620650610000|2021-05-10 12:43:30|83191.6|83166.6|83190.8|83165.8|83193.7|83168.7|83189.7|83164.7|31
1620650620000|2021-05-10 12:43:40|83191.1|83166.1|83190.3|83165.3|83191.6|83166.6|83187.7|83162.7|37
1620650630000|2021-05-10 12:43:50|83190.6|83165.6|83191.6|83166.6|83191.8|83166.8|83188.8|83163.8|31
1620650640000|2021-05-10 12:44:00|83191.3|83166.3|83179.2|83154.2|83193|83168|83178.8|83153.8|56
1620650650000|2021-05-10 12:44:10|83179.4|83154.4|83178.7|83153.7|83181|83156|83175.3|83150.3|52
1620650660000|2021-05-10 12:44:20|83179.5|83154.5|83180.7|83155.7|83182.6|83157.6|83178.5|83153.5|36
1620650670000|2021-05-10 12:44:30|83180.5|83155.5|83182.1|83157.1|83184|83159|83180|83155|49
1620650680000|2021-05-10 12:44:40|83181.5|83156.5|83179.7|83154.7|83182.8|83157.8|83179.7|83154.7|31
1620650690000|2021-05-10 12:44:50|83180.4|83155.4|83179.9|83154.9|83188.1|83163.1|83179.6|83154.6|54
1620650700000|2021-05-10 12:45:00|83179.6|83154.6|83180.6|83155.6|83181.7|83156.7|83179.6|83154.6|31
1620650710000|2021-05-10 12:45:10|83180.2|83155.2|83171.3|83146.3|83180.4|83155.4|83171.1|83146.1|46
1620650720000|2021-05-10 12:45:20|83171|83146|83172.9|83147.9|83174.5|83149.5|83170.8|83145.8|24
1620650730000|2021-05-10 12:45:30|83173.6|83148.6|83174.9|83149.9|83175.7|83150.7|83173.6|83148.6|52
1620650740000|2021-05-10 12:45:40|83174.1|83149.1|83177.8|83152.8|83179.7|83154.7|83174.1|83149.1|45
1620650750000|2021-05-10 12:45:50|83177.5|83152.5|83177.4|83152.4|83177.5|83152.5|83176|83151|31
1620650760000|2021-05-10 12:46:00|83177.3|83152.3|83175.2|83150.2|83177.7|83152.7|83174.5|83149.5|46
1620650770000|2021-05-10 12:46:10|83174.8|83149.8|83174.5|83149.5|83175.7|83150.7|83171|83146|46
1620650780000|2021-05-10 12:46:20|83174.6|83149.6|83173.1|83148.1|83174.6|83149.6|83172|83147|33
1620650790000|2021-05-10 12:46:30|83172.1|83147.1|83164.3|83139.3|83173|83148|83164.3|83139.3|28
1620650800000|2021-05-10 12:46:40|83165.3|83140.3|83161.8|83136.8|83165.3|83140.3|83161.6|83136.6|41
1620650810000|2021-05-10 12:46:50|83162.1|83137.1|83167|83142|83168.2|83143.2|83159.6|83134.6|48
1620650820000|2021-05-10 12:47:00|83167.3|83142.3|83168.6|83143.6|83171.4|83146.4|83166.8|83141.8|41
1620650830000|2021-05-10 12:47:10|83168.4|83143.4|83165.1|83140.1|83168.5|83143.5|83164.1|83139.1|38
1620650840000|2021-05-10 12:47:20|83165.4|83140.4|83158.9|83133.9|83165.6|83140.6|83158.9|83133.9|34
1620650850000|2021-05-10 12:47:30|83159.6|83134.6|83157.2|83132.2|83159.6|83134.6|83156.9|83131.9|45
1620650860000|2021-05-10 12:47:40|83157.1|83132.1|83152.5|83127.5|83158|83133|83152.3|83127.3|35
1620650870000|2021-05-10 12:47:50|83153|83128|83149.2|83124.2|83153.4|83128.4|83149.2|83124.2|23
1620650880000|2021-05-10 12:48:00|83148.1|83123.1|83147.4|83122.4|83149.6|83124.6|83145.1|83120.1|28
1620650890000|2021-05-10 12:48:10|83147.5|83122.5|83148.4|83123.4|83150.3|83125.3|83146.8|83121.8|30
1620650900000|2021-05-10 12:48:20|83149.2|83124.2|83147.1|83122.1|83149.7|83124.7|83146.4|83121.4|35
1620650910000|2021-05-10 12:48:30|83147.2|83122.2|83150.1|83125.1|83150.8|83125.8|83146.5|83121.5|23
1620650920000|2021-05-10 12:48:40|83149.9|83124.9|83161.3|83136.3|83161.3|83136.3|83149.6|83124.6|45
1620650930000|2021-05-10 12:48:50|83161|83136|83165.4|83140.4|83165.7|83140.7|83160.4|83135.4|38
1620650940000|2021-05-10 12:49:00|83166|83141|83161.2|83136.2|83166.1|83141.1|83158.9|83133.9|36
1620650950000|2021-05-10 12:49:10|83161.1|83136.1|83160|83135|83161.1|83136.1|83156.6|83131.6|39
1620650960000|2021-05-10 12:49:20|83159.9|83134.9|83158.1|83133.1|83160.3|83135.3|83157.5|83132.5|36
1620650970000|2021-05-10 12:49:30|83158.3|83133.3|83154.9|83129.9|83158.4|83133.4|83154.7|83129.7|31
1620650980000|2021-05-10 12:49:40|83155|83130|83154.8|83129.8|83155.1|83130.1|83153.6|83128.6|31
1620650990000|2021-05-10 12:49:50|83155.4|83130.4|83153.3|83128.3|83156.7|83131.7|83151.2|83126.2|42
1620651000000|2021-05-10 12:50:00|83153.2|83128.2|83157.6|83132.6|83159.2|83134.2|83152.7|83127.7|48
1620651010000|2021-05-10 12:50:10|83157.3|83132.3|83159.7|83134.7|83162|83137|83157.3|83132.3|44
1620651020000|2021-05-10 12:50:20|83162.8|83137.8|83162.9|83137.9|83162.9|83137.9|83159|83134|41
1620651030000|2021-05-10 12:50:30|83163.1|83138.1|83183.6|83158.6|83183.6|83158.6|83162.4|83137.4|55
1620651040000|2021-05-10 12:50:40|83182.5|83157.5|83187.2|83162.2|83187.2|83162.2|83181|83156|32
1620651050000|2021-05-10 12:50:50|83186.9|83161.9|83187.3|83162.3|83187.9|83162.9|83180.9|83155.9|45
1620651060000|2021-05-10 12:51:00|83187.1|83162.1|83182.3|83157.3|83188.2|83163.2|83182.3|83157.3|43
1620651070000|2021-05-10 12:51:10|83181.5|83156.5|83182.7|83157.7|83183.4|83158.4|83181.4|83156.4|24
1620651080000|2021-05-10 12:51:20|83182.8|83157.8|83182.6|83157.6|83184.3|83159.3|83178.8|83153.8|43
1620651090000|2021-05-10 12:51:30|83182|83157|83183.2|83158.2|83183.2|83158.2|83182|83157|32
1620651100000|2021-05-10 12:51:40|83183|83158|83184.5|83159.5|83185|83160|83183|83158|19
1620651110000|2021-05-10 12:51:50|83185.6|83160.6|83184.6|83159.6|83185.6|83160.6|83183.7|83158.7|32
1620651120000|2021-05-10 12:52:00|83184.3|83159.3|83191.9|83166.9|83192|83167|83184|83159|44
1620651130000|2021-05-10 12:52:10|83191.7|83166.7|83191.9|83166.9|83193.4|83168.4|83191.1|83166.1|31
1620651140000|2021-05-10 12:52:20|83192|83167|83193.5|83168.5|83194.5|83169.5|83188.4|83163.4|34
1620651150000|2021-05-10 12:52:30|83194.2|83169.2|83186.8|83161.8|83194.2|83169.2|83183.3|83158.3|59
1620651160000|2021-05-10 12:52:40|83187.1|83162.1|83199.9|83174.9|83199.9|83174.9|83186.5|83161.5|51
1620651170000|2021-05-10 12:52:50|83200.2|83175.2|83199.9|83174.9|83200.2|83175.2|83198.7|83173.7|38
1620651180000|2021-05-10 12:53:00|83200|83175|83197.8|83172.8|83200.5|83175.5|83197.6|83172.6|31
1620651190000|2021-05-10 12:53:10|83198.2|83173.2|83193.5|83168.5|83198.9|83173.9|83193.5|83168.5|44
1620651200000|2021-05-10 12:53:20|83194.2|83169.2|83195|83170|83195.2|83170.2|83193.3|83168.3|27
1620651210000|2021-05-10 12:53:30|83194.9|83169.9|83195|83170|83195|83170|83190.6|83165.6|41
1620651220000|2021-05-10 12:53:40|83196.6|83171.6|83194.2|83169.2|83196.6|83171.6|83194|83169|49
1620651230000|2021-05-10 12:53:50|83194|83169|83193.2|83168.2|83198.4|83173.4|83193.2|83168.2|40
1620651240000|2021-05-10 12:54:00|83194.4|83169.4|83197.3|83172.3|83199.1|83174.1|83193.8|83168.8|52
1620651250000|2021-05-10 12:54:10|83197.2|83172.2|83195.8|83170.8|83199.4|83174.4|83194.7|83169.7|39
1620651260000|2021-05-10 12:54:20|83195.7|83170.7|83194.8|83169.8|83197.5|83172.5|83193.9|83168.9|37
1620651270000|2021-05-10 12:54:30|83195.2|83170.2|83195.2|83170.2|83195.5|83170.5|83194.4|83169.4|27
1620651280000|2021-05-10 12:54:40|83194.9|83169.9|83197.3|83172.3|83197.4|83172.4|83194.6|83169.6|20
1620651290000|2021-05-10 12:54:50|83197.6|83172.6|83194.7|83169.7|83197.8|83172.8|83194.7|83169.7|21
1620651300000|2021-05-10 12:55:00|83194.9|83169.9|83197|83172|83198.6|83173.6|83194.9|83169.9|53
1620651310000|2021-05-10 12:55:10|83195.4|83170.4|83199.1|83174.1|83199.2|83174.2|83195.4|83170.4|50
1620651320000|2021-05-10 12:55:20|83199|83174|83194.4|83169.4|83199.3|83174.3|83192.7|83167.7|46
1620651330000|2021-05-10 12:55:30|83194.9|83169.9|83195.7|83170.7|83196.9|83171.9|83193.7|83168.7|44
1620651340000|2021-05-10 12:55:40|83195.8|83170.8|83199.5|83174.5|83199.5|83174.5|83191.7|83166.7|54
1620651350000|2021-05-10 12:55:50|83198|83173|83204.1|83179.1|83204.1|83179.1|83198|83173|44
1620651360000|2021-05-10 12:56:00|83204.3|83179.3|83205.1|83180.1|83205.1|83180.1|83201.6|83176.6|43
1620651370000|2021-05-10 12:56:10|83205.4|83180.4|83205.3|83180.3|83206.7|83181.7|83205|83180|35
1620651380000|2021-05-10 12:56:20|83204.9|83179.9|83202.7|83177.7|83205.1|83180.1|83201.4|83176.4|25
1620651390000|2021-05-10 12:56:30|83202.5|83177.5|83205.8|83180.8|83205.8|83180.8|83202.1|83177.1|40
1620651400000|2021-05-10 12:56:40|83205.3|83180.3|83202.7|83177.7|83205.7|83180.7|83201.6|83176.6|20
1620651410000|2021-05-10 12:56:50|83202.2|83177.2|83196.7|83171.7|83202.7|83177.7|83194.1|83169.1|50
1620651420000|2021-05-10 12:57:00|83196.8|83171.8|83194.9|83169.9|83196.9|83171.9|83193.7|83168.7|38
1620651430000|2021-05-10 12:57:10|83195.2|83170.2|83194.7|83169.7|83199.4|83174.4|83194|83169|38
1620651440000|2021-05-10 12:57:20|83194.8|83169.8|83191.1|83166.1|83195.1|83170.1|83189.3|83164.3|43
1620651450000|2021-05-10 12:57:30|83190.7|83165.7|83188.6|83163.6|83191.4|83166.4|83187.5|83162.5|42
1620651460000|2021-05-10 12:57:40|83188.8|83163.8|83191.8|83166.8|83192|83167|83187.6|83162.6|38
1620651470000|2021-05-10 12:57:50|83191.4|83166.4|83190.9|83165.9|83191.8|83166.8|83189.8|83164.8|36
1620651480000|2021-05-10 12:58:00|83191.1|83166.1|83205.2|83180.2|83205.7|83180.7|83191.1|83166.1|58
1620651490000|2021-05-10 12:58:10|83205.6|83180.6|83215.2|83190.2|83215.2|83190.2|83205.6|83180.6|50
1620651500000|2021-05-10 12:58:20|83214|83189|83203.6|83178.6|83214|83189|83203.2|83178.2|50
1620651510000|2021-05-10 12:58:30|83203.7|83178.7|83206.1|83181.1|83208.3|83183.3|83203.1|83178.1|53
1620651520000|2021-05-10 12:58:40|83206|83181|83210.2|83185.2|83210.5|83185.5|83205.6|83180.6|55
1620651530000|2021-05-10 12:58:50|83210.4|83185.4|83204|83179|83210.4|83185.4|83202.5|83177.5|43
1620651540000|2021-05-10 12:59:00|83202.8|83177.8|83202.2|83177.2|83203.4|83178.4|83200.7|83175.7|43
1620651550000|2021-05-10 12:59:10|83202|83177|83201.6|83176.6|83204.1|83179.1|83200.7|83175.7|37
1620651560000|2021-05-10 12:59:20|83201.8|83176.8|83188.7|83163.7|83201.8|83176.8|83187|83162|44
1620651570000|2021-05-10 12:59:30|83187.9|83162.9|83189.2|83164.2|83189.8|83164.8|83187.7|83162.7|29
1620651580000|2021-05-10 12:59:40|83189.4|83164.4|83186.1|83161.1|83189.9|83164.9|83180.7|83155.7|50
1620651590000|2021-05-10 12:59:50|83185.9|83160.9|83189.2|83164.2|83192|83167|83185.6|83160.6|48
1620651600000|2021-05-10 13:00:00|83190.1|83165.1|83222.9|83172.9|83222.9|83188.4|83190.1|83165.1|61
1620651610000|2021-05-10 13:00:10|83210.9|83185.9|83204|83179|83210.9|83185.9|83202.2|83177.2|51
1620651620000|2021-05-10 13:00:20|83203.6|83178.6|83198.7|83173.7|83204.4|83179.4|83198.7|83173.7|39
1620651630000|2021-05-10 13:00:30|83198.9|83173.9|83205.9|83180.9|83205.9|83180.9|83198.9|83173.9|43
1620651640000|2021-05-10 13:00:40|83204.3|83179.3|83203.1|83178.1|83205.6|83180.6|83197.3|83172.3|57
1620651650000|2021-05-10 13:00:50|83202.7|83177.7|83210.9|83185.9|83216.2|83191.2|83201.9|83176.9|57
1620651660000|2021-05-10 13:01:00|83210.8|83185.8|83216.1|83191.1|83217.4|83192.4|83208.4|83183.4|62
1620651670000|2021-05-10 13:01:10|83215.6|83190.6|83226.2|83201.2|83226.2|83201.2|83215|83190|54
1620651680000|2021-05-10 13:01:20|83226.1|83201.1|83228|83203|83233.9|83208.9|83226.1|83201.1|61
1620651690000|2021-05-10 13:01:30|83227.6|83202.6|83231.5|83206.5|83237|83212|83227.4|83202.4|54
1620651700000|2021-05-10 13:01:40|83231.3|83206.3|83230.9|83205.9|83233|83208|83229.4|83204.4|46
1620651710000|2021-05-10 13:01:50|83230.8|83205.8|83223.5|83198.5|83231.1|83206.1|83221.2|83196.2|56
1620651720000|2021-05-10 13:02:00|83222.2|83197.2|83210|83185|83224.4|83199.4|83210|83185|59
1620651730000|2021-05-10 13:02:10|83210.3|83185.3|83204.5|83179.5|83210.3|83185.3|83200.1|83175.1|58
1620651740000|2021-05-10 13:02:20|83204.3|83179.3|83200.5|83175.5|83204.9|83179.9|83198.9|83173.9|49
1620651750000|2021-05-10 13:02:30|83200.6|83175.6|83193.4|83168.4|83201|83176|83192.7|83167.7|47
1620651760000|2021-05-10 13:02:40|83192.8|83167.8|83189.7|83164.7|83198.6|83173.6|83189.7|83164.7|40
1620651770000|2021-05-10 13:02:50|83190|83165|83195.2|83170.2|83195.2|83170.2|83188.9|83163.9|46
1620651780000|2021-05-10 13:03:00|83194.8|83169.8|83187.4|83162.4|83194.9|83169.9|83187.4|83162.4|49
1620651790000|2021-05-10 13:03:10|83186.9|83161.9|83176.5|83151.5|83187.6|83162.6|83176.5|83151.5|57
1620651800000|2021-05-10 13:03:20|83176.3|83151.3|83182.8|83157.8|83185.8|83160.8|83176.3|83151.3|49
1620651810000|2021-05-10 13:03:30|83182.6|83157.6|83195.9|83170.9|83195.9|83170.9|83182.6|83157.6|59
1620651820000|2021-05-10 13:03:40|83196.1|83171.1|83192.2|83167.2|83196.1|83171.1|83191.8|83166.8|37
1620651830000|2021-05-10 13:03:50|83191.9|83166.9|83191.9|83166.9|83193.7|83168.7|83191.6|83166.6|29
1620651840000|2021-05-10 13:04:00|83193.1|83168.1|83200.4|83175.4|83204.8|83179.8|83192.4|83167.4|42
1620651850000|2021-05-10 13:04:10|83199.4|83174.4|83199.4|83174.4|83202.5|83177.5|83196.1|83171.1|47
1620651860000|2021-05-10 13:04:20|83199.2|83174.2|83196.6|83171.6|83199.7|83174.7|83195|83170|41
1620651870000|2021-05-10 13:04:30|83196.8|83171.8|83191.7|83166.7|83196.8|83171.8|83190.3|83165.3|42
1620651880000|2021-05-10 13:04:40|83191.8|83166.8|83183.6|83158.6|83193.9|83168.9|83183|83158|59
1620651890000|2021-05-10 13:04:50|83183.8|83158.8|83183.3|83158.3|83185.2|83160.2|83180.2|83155.2|55
1620651900000|2021-05-10 13:05:00|83183.5|83158.5|83204.5|83179.5|83205.8|83180.8|83182.3|83157.3|51
1620651910000|2021-05-10 13:05:10|83203.9|83178.9|83200.1|83175.1|83203.9|83178.9|83199.3|83174.3|43
1620651920000|2021-05-10 13:05:20|83200.5|83175.5|83204.1|83179.1|83204.1|83179.1|83197.6|83172.6|34
1620651930000|2021-05-10 13:05:30|83203.9|83178.9|83208.7|83183.7|83209.9|83184.9|83202.9|83177.9|52
1620651940000|2021-05-10 13:05:40|83209|83184|83210.8|83185.8|83212.6|83187.6|83206.3|83181.3|52
1620651950000|2021-05-10 13:05:50|83211.8|83186.8|83214.4|83189.4|83216.8|83191.8|83209.8|83184.8|41
1620651960000|2021-05-10 13:06:00|83214.8|83189.8|83216.4|83191.4|83217.7|83192.7|83212.4|83187.4|43
1620651970000|2021-05-10 13:06:10|83215.2|83190.2|83206.2|83181.2|83217|83192|83206.2|83181.2|51
1620651980000|2021-05-10 13:06:20|83204.2|83179.2|83204.1|83179.1|83206.2|83181.2|83202.5|83177.5|33
1620651990000|2021-05-10 13:06:30|83204|83179|83203.9|83178.9|83205.9|83180.9|83200.5|83175.5|46
1620652000000|2021-05-10 13:06:40|83203.5|83178.5|83200.7|83175.7|83204.6|83179.6|83198.1|83173.1|35
1620652010000|2021-05-10 13:06:50|83200.1|83175.1|83200.5|83175.5|83202.9|83177.9|83200.1|83175.1|39
1620652020000|2021-05-10 13:07:00|83200.4|83175.4|83200.9|83175.9|83201.7|83176.7|83200|83175|39
1620652030000|2021-05-10 13:07:10|83201|83176|83202.5|83177.5|83203|83178|83200.1|83175.1|23
1620652040000|2021-05-10 13:07:20|83202.9|83177.9|83208.7|83183.7|83208.7|83183.7|83202.6|83177.6|41
1620652050000|2021-05-10 13:07:30|83208.5|83183.5|83205.3|83180.3|83211.3|83186.3|83202.3|83177.3|36
1620652060000|2021-05-10 13:07:40|83205.6|83180.6|83209.7|83184.7|83210.3|83185.3|83205.6|83180.6|30
1620652070000|2021-05-10 13:07:50|83209.5|83184.5|83208|83183|83211.4|83186.4|83206.7|83181.7|41
1620652080000|2021-05-10 13:08:00|83207.5|83182.5|83216.6|83191.6|83217.2|83192.2|83207|83182|52
1620652090000|2021-05-10 13:08:10|83215.1|83190.1|83219.9|83194.9|83219.9|83194.9|83214|83189|39
1620652100000|2021-05-10 13:08:20|83220|83195|83222.8|83197.8|83225.8|83200.8|83219.7|83194.7|40
1620652110000|2021-05-10 13:08:30|83223.9|83198.9|83215.4|83190.4|83223.9|83198.9|83215.4|83190.4|61
1620652120000|2021-05-10 13:08:40|83215.3|83190.3|83214.8|83189.8|83216.2|83191.2|83213.4|83188.4|41
1620652130000|2021-05-10 13:08:50|83215.2|83190.2|83219|83194|83219.5|83194.5|83215.2|83190.2|48
1620652140000|2021-05-10 13:09:00|83219.5|83194.5|83232.6|83207.6|83235.3|83210.3|83219|83194|60
1620652150000|2021-05-10 13:09:10|83232.7|83207.7|83238.9|83213.9|83238.9|83213.9|83230.7|83205.7|52
1620652160000|2021-05-10 13:09:20|83238.7|83213.7|83242.7|83217.7|83242.7|83217.7|83236.2|83211.2|45
1620652170000|2021-05-10 13:09:30|83243.3|83218.3|83241.2|83216.2|83246|83221|83239.9|83214.9|48
1620652180000|2021-05-10 13:09:40|83240.8|83215.8|83242.3|83217.3|83246.4|83221.4|83240.8|83215.8|52
1620652190000|2021-05-10 13:09:50|83241.8|83216.8|83249.2|83224.2|83249.2|83224.2|83241.2|83216.2|57
1620652200000|2021-05-10 13:10:00|83250|83225|83242|83217|83250.8|83225.8|83240.2|83215.2|57
1620652210000|2021-05-10 13:10:10|83241.6|83216.6|83236|83211|83242.2|83217.2|83236|83211|48
1620652220000|2021-05-10 13:10:20|83235.9|83210.9|83234.1|83209.1|83238.3|83213.3|83232.5|83207.5|45
1620652230000|2021-05-10 13:10:30|83233.6|83208.6|83237|83212|83240.2|83215.2|83233.1|83208.1|48
1620652240000|2021-05-10 13:10:40|83237.1|83212.1|83235.4|83210.4|83237.5|83212.5|83235.2|83210.2|30
1620652250000|2021-05-10 13:10:50|83235.6|83210.6|83236.2|83211.2|83237.2|83212.2|83235.6|83210.6|29
1620652260000|2021-05-10 13:11:00|83236.3|83211.3|83225|83200|83237.1|83212.1|83223.1|83198.1|54
1620652270000|2021-05-10 13:11:10|83225.1|83200.1|83222.7|83197.7|83227.1|83202.1|83221.3|83196.3|50
1620652280000|2021-05-10 13:11:20|83222.8|83197.8|83227.1|83202.1|83227.3|83202.3|83219.7|83194.7|51
1620652290000|2021-05-10 13:11:30|83227.3|83202.3|83231.6|83206.6|83242.8|83206.7|83227.3|83190.2|36
1620652300000|2021-05-10 13:11:40|83232.2|83207.2|83250.5|83225.5|83254.5|83225.5|83231|83204.5|35
1620652310000|2021-05-10 13:11:50|83249.1|83224.1|83251.3|83226.3|83251.3|83226.3|83243.1|83218.1|57
1620652320000|2021-05-10 13:12:00|83250|83225|83254.4|83229.4|83255.1|83230.1|83248.2|83223.2|37
1620652330000|2021-05-10 13:12:10|83254.2|83229.2|83254.5|83229.5|83254.7|83229.7|83249.3|83224.3|41
1620652340000|2021-05-10 13:12:20|83253.5|83228.5|83257.8|83232.8|83258.4|83233.4|83253.5|83228.5|34
1620652350000|2021-05-10 13:12:30|83258.4|83233.4|83259.3|83234.3|83262.1|83237.1|83252.6|83227.6|46
1620652360000|2021-05-10 13:12:40|83259.2|83234.2|83256.2|83231.2|83260.1|83235.1|83255.2|83230.2|54
1620652370000|2021-05-10 13:12:50|83255|83230|83253.2|83228.2|83256.3|83231.3|83249.2|83224.2|56
1620652380000|2021-05-10 13:13:00|83253|83228|83254.9|83229.9|83257|83232|83252.9|83227.9|41
1620652390000|2021-05-10 13:13:10|83254.8|83229.8|83255.2|83230.2|83256.9|83231.9|83253.4|83228.4|37
1620652400000|2021-05-10 13:13:20|83255.6|83230.6|83250.5|83225.5|83256|83231|83249.7|83224.7|33
1620652410000|2021-05-10 13:13:30|83250.7|83225.7|83255.2|83230.2|83256.2|83231.2|83250.4|83225.4|40
1620652420000|2021-05-10 13:13:40|83255.3|83230.3|83259.1|83234.1|83259.1|83234.1|83254.3|83229.3|41
1620652430000|2021-05-10 13:13:50|83259.2|83234.2|83258.5|83233.5|83260.6|83235.6|83254.9|83229.9|43
1620652440000|2021-05-10 13:14:00|83257.3|83232.3|83237.7|83212.7|83258.7|83233.7|83235|83201.2|46
1620652450000|2021-05-10 13:14:10|83237.9|83212.9|83234.3|83209.3|83257.4|83223.8|83234.3|83204.6|50
1620652460000|2021-05-10 13:14:20|83235.7|83210.7|83233.1|83208.1|83235.7|83210.7|83230.3|83205.3|34
1620652470000|2021-05-10 13:14:30|83233.5|83208.5|83234.2|83209.2|83235|83210|83231.9|83206.9|53
1620652480000|2021-05-10 13:14:40|83233|83208|83238|83213|83238.9|83213.9|83229.6|83204.6|42
1620652490000|2021-05-10 13:14:50|83238.6|83213.6|83233.1|83208.1|83239.1|83214.1|83233.1|83208.1|38
1620652500000|2021-05-10 13:15:00|83232.2|83207.2|83226.7|83201.7|83235.6|83210.6|83226|83201|47
1620652510000|2021-05-10 13:15:10|83226.2|83201.2|83244.1|83219.1|83250|83225|83223.4|83198.4|65
1620652520000|2021-05-10 13:15:20|83244.2|83219.2|83246.4|83221.4|83249.5|83224.5|83243.9|83218.9|41
1620652530000|2021-05-10 13:15:30|83247.2|83222.2|83244|83219|83247.5|83222.5|83243|83218|43
1620652540000|2021-05-10 13:15:40|83243.9|83218.9|83242.6|83217.6|83244.6|83219.6|83242.3|83217.3|31
1620652550000|2021-05-10 13:15:50|83242.4|83217.4|83239.7|83214.7|83243.5|83218.5|83239.7|83214.7|34
1620652560000|2021-05-10 13:16:00|83244.7|83219.7|83254.9|83229.9|83256.3|83231.3|83244.1|83219.1|45
1620652570000|2021-05-10 13:16:10|83254.4|83229.4|83251.3|83226.3|83254.4|83229.4|83247.4|83222.4|43
1620652580000|2021-05-10 13:16:20|83251|83226|83250.6|83225.6|83252.8|83227.8|83249.2|83224.2|40
1620652590000|2021-05-10 13:16:30|83249.9|83224.9|83249.9|83224.9|83251.4|83226.4|83247.7|83222.7|23
1620652600000|2021-05-10 13:16:40|83246.8|83221.8|83235.5|83210.5|83246.8|83221.8|83235|83210|51
1620652610000|2021-05-10 13:16:50|83233.6|83208.6|83233.8|83208.8|83238.5|83213.5|83232.2|83207.2|38
1620652620000|2021-05-10 13:17:00|83234.2|83209.2|83236.6|83211.6|83238.5|83213.5|83226.6|83201.6|50
1620652630000|2021-05-10 13:17:10|83238|83213|83237.8|83212.8|83238.6|83213.6|83235.4|83210.4|38
1620652640000|2021-05-10 13:17:20|83237|83212|83236.6|83211.6|83238|83213|83236.4|83211.4|29
1620652650000|2021-05-10 13:17:30|83236.7|83211.7|83241.2|83216.2|83243.9|83218.9|83236.6|83211.6|43
1620652660000|2021-05-10 13:17:40|83240.1|83215.1|83237.2|83212.2|83243.5|83218.5|83235.9|83210.9|45
1620652670000|2021-05-10 13:17:50|83236.8|83211.8|83240.9|83215.9|83241.8|83216.8|83236.8|83211.8|29
1620652680000|2021-05-10 13:18:00|83241.1|83216.1|83255.8|83230.8|83255.8|83230.8|83239.5|83214.5|52
1620652690000|2021-05-10 13:18:10|83258.2|83233.2|83249.6|83224.6|83260|83235|83249.3|83224.3|54
1620652700000|2021-05-10 13:18:20|83250.3|83225.3|83254.2|83229.2|83254.9|83229.9|83245.8|83220.8|48
1620652710000|2021-05-10 13:18:30|83253.9|83228.9|83245.2|83220.2|83255.3|83230.3|83245.2|83220.2|37
1620652720000|2021-05-10 13:18:40|83245.8|83220.8|83243|83218|83246.5|83221.5|83236.5|83211.5|49
1620652730000|2021-05-10 13:18:50|83242.8|83217.8|83239.1|83214.1|83247.9|83222.9|83236.4|83211.4|43
1620652740000|2021-05-10 13:19:00|83239.4|83214.4|83245.1|83220.1|83245.1|83220.1|83237|83212|49
1620652750000|2021-05-10 13:19:10|83245|83220|83248.7|83223.7|83249.7|83224.7|83243.3|83218.3|37
1620652760000|2021-05-10 13:19:20|83249.6|83224.6|83254.6|83229.6|83254.6|83229.6|83248.5|83223.5|52
1620652770000|2021-05-10 13:19:30|83254.4|83229.4|83265.2|83240.2|83267.1|83242.1|83254.1|83229.1|58
1620652780000|2021-05-10 13:19:40|83264.5|83239.5|83264.9|83239.9|83266.7|83241.7|83262.5|83237.5|51
1620652790000|2021-05-10 13:19:50|83264.7|83239.7|83281.2|83256.2|83281.5|83256.5|83264.3|83239.3|61
1620652800000|2021-05-10 13:20:00|83281.8|83256.8|83281.5|83256.5|83286.8|83261.8|83279.2|83254.2|60
1620652810000|2021-05-10 13:20:10|83281.4|83256.4|83271.2|83246.2|83282.1|83257.1|83269.8|83244.8|55
1620652820000|2021-05-10 13:20:20|83273.2|83248.2|83279.8|83254.8|83280.7|83255.7|83273.2|83248.2|56
1620652830000|2021-05-10 13:20:30|83279.5|83254.5|83274.1|83249.1|83281.8|83256.8|83273|83248|52
1620652840000|2021-05-10 13:20:40|83275.2|83250.2|83273.4|83248.4|83278.8|83253.8|83272.4|83247.4|47
1620652850000|2021-05-10 13:20:50|83273.1|83248.1|83284.5|83259.5|83284.5|83259.5|83265.8|83240.8|51
1620652860000|2021-05-10 13:21:00|83283.9|83258.9|83281.4|83256.4|83288.5|83263.5|83279.9|83254.9|66
1620652870000|2021-05-10 13:21:10|83281.5|83256.5|83273.8|83248.8|83281.9|83256.9|83272|83247|55
1620652880000|2021-05-10 13:21:20|83272.8|83247.8|83264.3|83239.3|83274.1|83249.1|83264.3|83239.3|50
1620652890000|2021-05-10 13:21:30|83263.5|83238.5|83266|83241|83269.2|83244.2|83261|83236|56
1620652900000|2021-05-10 13:21:40|83265.8|83240.8|83271.9|83246.9|83272|83247|83265.7|83240.7|48
1620652910000|2021-05-10 13:21:50|83272.3|83247.3|83277.7|83252.7|83282.1|83257.1|83270.3|83245.3|55
1620652920000|2021-05-10 13:22:00|83278.2|83253.2|83271.6|83246.6|83278.7|83253.7|83271.6|83246.6|47
1620652930000|2021-05-10 13:22:10|83271.4|83246.4|83261.1|83236.1|83271.4|83246.4|83259.8|83234.8|49
1620652940000|2021-05-10 13:22:20|83265.5|83240.5|83265.2|83240.2|83272.2|83247.2|83263.2|83238.2|51
1620652950000|2021-05-10 13:22:30|83265|83240|83258.1|83233.1|83265|83240|83256.9|83231.9|45
1620652960000|2021-05-10 13:22:40|83258.5|83233.5|83271.5|83246.5|83271.5|83246.5|83256.1|83231.1|62
1620652970000|2021-05-10 13:22:50|83272.2|83247.2|83280.2|83255.2|83281|83256|83270.9|83245.9|54
1620652980000|2021-05-10 13:23:00|83280.1|83255.1|83271.2|83246.2|83281.1|83256.1|83270.8|83245.8|53
1620652990000|2021-05-10 13:23:10|83271.4|83246.4|83263.3|83238.3|83272.7|83247.7|83255.7|83230.7|62
1620653000000|2021-05-10 13:23:20|83262.7|83237.7|83255.9|83230.9|83264.7|83239.7|83255.9|83230.9|37
1620653010000|2021-05-10 13:23:30|83255.4|83230.4|83253|83228|83255.4|83230.4|83250.6|83225.6|34
1620653020000|2021-05-10 13:23:40|83252.8|83227.8|83252.1|83227.1|83253.7|83228.7|83250.2|83225.2|34
1620653030000|2021-05-10 13:23:50|83252.2|83227.2|83251.4|83226.4|83252.2|83227.2|83244.2|83219.2|35
1620653040000|2021-05-10 13:24:00|83251.9|83226.9|83242.4|83217.4|83257.3|83232.3|83242.4|83217.4|37
1620653050000|2021-05-10 13:24:10|83244.1|83219.1|83231.7|83206.7|83244.1|83219.1|83230.2|83205.2|29
1620653060000|2021-05-10 13:24:20|83231.3|83206.3|83234.9|83209.9|83237.6|83212.6|83226.9|83201.9|33
1620653070000|2021-05-10 13:24:30|83234.7|83209.7|83230|83205|83234.9|83209.9|83225.7|83200.7|37
1620653080000|2021-05-10 13:24:40|83230.1|83205.1|83229.9|83204.9|83231.3|83206.3|83228.3|83203.3|23
1620653090000|2021-05-10 13:24:50|83229.6|83204.6|83225.2|83200.2|83230.7|83205.7|83224.5|83199.5|30
1620653100000|2021-05-10 13:25:00|83228.3|83203.3|83218.8|83193.8|83231.9|83206.9|83218.3|83193.3|29
1620653110000|2021-05-10 13:25:10|83215.4|83190.4|83209.1|83184.1|83215.4|83190.4|83206.1|83181.1|35
1620653120000|2021-05-10 13:25:20|83209.5|83184.5|83209.4|83184.4|83215.1|83190.1|83205.3|83180.3|41
1620653130000|2021-05-10 13:25:30|83209.9|83184.9|83212.8|83187.8|83212.9|83187.9|83205.9|83180.9|37
1620653140000|2021-05-10 13:25:40|83214.1|83189.1|83209.3|83184.3|83214.1|83189.1|83209|83184|35
1620653150000|2021-05-10 13:25:50|83209.9|83184.9|83208.7|83183.7|83212|83187|83208.7|83183.7|36
1620653160000|2021-05-10 13:26:00|83208.9|83183.9|83195.9|83170.9|83210.7|83185.7|83193.7|83168.7|34
1620653170000|2021-05-10 13:26:10|83197.8|83172.8|83195.8|83170.8|83202.9|83177.9|83195.8|83170.8|33
1620653180000|2021-05-10 13:26:20|83196.7|83171.7|83199.3|83174.3|83200.4|83175.4|83195.9|83170.9|21
1620653190000|2021-05-10 13:26:30|83199.4|83174.4|83198|83173|83201.5|83176.5|83197.6|83172.6|33
1620653200000|2021-05-10 13:26:40|83198.1|83173.1|83192.2|83167.2|83198.1|83173.1|83192|83167|35
1620653210000|2021-05-10 13:26:50|83191.9|83166.9|83190.5|83165.5|83192.7|83167.7|83190.5|83165.5|24
1620653220000|2021-05-10 13:27:00|83191.1|83166.1|83184.4|83159.4|83193|83168|83184.4|83159.4|35
1620653230000|2021-05-10 13:27:10|83183.7|83158.7|83174.6|83149.6|83183.7|83158.7|83174.6|83149.6|34
1620653240000|2021-05-10 13:27:20|83173.9|83148.9|83168.2|83143.2|83174.9|83149.9|83167.4|83142.4|36
1620653250000|2021-05-10 13:27:30|83166.1|83141.1|83167.9|83142.9|83168.7|83143.7|83162.7|83137.7|40
1620653260000|2021-05-10 13:27:40|83167.8|83142.8|83165|83140|83167.9|83142.9|83165|83140|34
1620653270000|2021-05-10 13:27:50|83165.6|83140.6|83168.6|83143.6|83171.6|83146.6|83163.9|83138.9|36
1620653280000|2021-05-10 13:28:00|83179.3|83154.3|83181.3|83156.3|83189.9|83164.9|83179.2|83154.2|32
1620653290000|2021-05-10 13:28:10|83181.7|83156.7|83194.5|83169.5|83195.1|83170.1|83181.5|83156.5|36
1620653300000|2021-05-10 13:28:20|83194.7|83169.7|83200.9|83175.9|83202|83177|83194.1|83169.1|29
1620653310000|2021-05-10 13:28:30|83200.7|83175.7|83204.6|83179.6|83205.9|83180.9|83200.7|83175.7|21
1620653320000|2021-05-10 13:28:40|83204.1|83179.1|83204|83179|83206.8|83181.8|83199.8|83174.8|19
1620653330000|2021-05-10 13:28:50|83202.6|83177.6|83203.6|83178.6|83203.8|83178.8|83192.5|83167.5|38
1620653340000|2021-05-10 13:29:00|83203.8|83178.8|83201.5|83176.5|83206.4|83181.4|83201.2|83176.2|31
1620653350000|2021-05-10 13:29:10|83201.7|83176.7|83195.5|83170.5|83201.7|83176.7|83192.7|83167.7|29
1620653360000|2021-05-10 13:29:20|83196|83171|83205.4|83180.4|83207.1|83182.1|83195.1|83170.1|28
1620653370000|2021-05-10 13:29:30|83205.3|83180.3|83200.4|83175.4|83205.3|83180.3|83198.7|83173.7|34
1620653380000|2021-05-10 13:29:40|83199.3|83174.3|83197.9|83172.9|83201|83176|83196.7|83171.7|26
1620653390000|2021-05-10 13:29:50|83197.6|83172.6|83187|83162|83199.5|83174.5|83184.4|83159.4|35
1620653400000|2021-05-10 13:30:00|83187.7|83162.7|83197.7|83172.7|83197.7|83172.7|83184.8|83159.8|42
1620653410000|2021-05-10 13:30:10|83197.8|83172.8|83186.4|83161.4|83198.5|83173.5|83185.4|83160.4|37
1620653420000|2021-05-10 13:30:20|83188|83163|83182.2|83157.2|83188|83163|83160.3|83135.3|43
1620653430000|2021-05-10 13:30:30|83183.1|83158.1|83186.4|83161.4|83192.6|83167.6|83182|83157|43
1620653440000|2021-05-10 13:30:40|83187.4|83162.4|83189.1|83164.1|83191.9|83166.9|83186.3|83161.3|35
1620653450000|2021-05-10 13:30:50|83188.1|83163.1|83212.6|83187.6|83213.8|83188.8|83188.1|83163.1|39
1620653460000|2021-05-10 13:31:00|83215.3|83190.3|83215.5|83190.5|83220.8|83195.8|83215.2|83190.2|36
1620653470000|2021-05-10 13:31:10|83212.3|83187.3|83215.2|83190.2|83216.5|83191.5|83211|83186|37
1620653480000|2021-05-10 13:31:20|83215.3|83190.3|83213|83188|83216.8|83191.8|83209.8|83184.8|38
1620653490000|2021-05-10 13:31:30|83213.9|83188.9|83221.2|83196.2|83223.3|83198.3|83212.8|83187.8|38
1620653500000|2021-05-10 13:31:40|83221.8|83196.8|83208.1|83183.1|83222.9|83197.9|83205.7|83180.7|39
1620653510000|2021-05-10 13:31:50|83206.1|83181.1|83212.5|83187.5|83213|83188|83203.3|83178.3|32
1620653520000|2021-05-10 13:32:00|83212.2|83187.2|83215.1|83190.1|83215.6|83190.6|83209.3|83184.3|40
1620653530000|2021-05-10 13:32:10|83215.5|83190.5|83213.5|83188.5|83219.1|83194.1|83213.5|83188.5|38
1620653540000|2021-05-10 13:32:20|83212.3|83187.3|83212.8|83187.8|83216.3|83191.3|83212.3|83187.3|37
1620653550000|2021-05-10 13:32:30|83212.1|83187.1|83203.2|83178.2|83212.8|83187.8|83200.2|83175.2|38
1620653560000|2021-05-10 13:32:40|83204.2|83179.2|83189.1|83164.1|83206.2|83181.2|83188.4|83163.4|41
1620653570000|2021-05-10 13:32:50|83188.3|83163.3|83193.6|83168.6|83193.6|83168.6|83186.7|83161.7|42
1620653580000|2021-05-10 13:33:00|83195.2|83170.2|83192.9|83167.9|83197.1|83172.1|83192|83167|34
1620653590000|2021-05-10 13:33:10|83193|83168|83190.6|83165.6|83193|83168|83186.6|83161.6|35
1620653600000|2021-05-10 13:33:20|83190.7|83165.7|83192.5|83167.5|83193.6|83168.6|83188.7|83163.7|35
1620653610000|2021-05-10 13:33:30|83191.8|83166.8|83189.3|83164.3|83191.8|83166.8|83188.1|83163.1|31
1620653620000|2021-05-10 13:33:40|83189.4|83164.4|83193.8|83168.8|83193.9|83168.9|83188.9|83163.9|30
1620653630000|2021-05-10 13:33:50|83193.9|83168.9|83198.6|83173.6|83200.3|83175.3|83192.6|83167.6|35
1620653640000|2021-05-10 13:34:00|83199.1|83174.1|83199.6|83174.6|83202.2|83177.2|83196.6|83171.6|36
1620653650000|2021-05-10 13:34:10|83200.1|83175.1|83211.5|83186.5|83215.7|83190.7|83200.1|83175.1|43
1620653660000|2021-05-10 13:34:20|83210.6|83185.6|83207.2|83182.2|83211.2|83186.2|83207.2|83182.2|35
1620653670000|2021-05-10 13:34:30|83206.1|83181.1|83197.8|83172.8|83208.9|83183.9|83196.6|83171.6|41
1620653680000|2021-05-10 13:34:40|83197.9|83172.9|83202.2|83177.2|83203|83178|83195.6|83170.6|36
1620653690000|2021-05-10 13:34:50|83202.3|83177.3|83213.4|83188.4|83213.9|83188.9|83201.7|83176.7|33
1620653700000|2021-05-10 13:35:00|83213.3|83188.3|83209.6|83184.6|83218.2|83193.2|83205.8|83180.8|42
1620653710000|2021-05-10 13:35:10|83209.2|83184.2|83207.8|83182.8|83212.1|83187.1|83207.1|83182.1|33
1620653720000|2021-05-10 13:35:20|83207.3|83182.3|83216.6|83191.6|83216.7|83191.7|83205.1|83180.1|41
1620653730000|2021-05-10 13:35:30|83218|83193|83217.2|83192.2|83222.4|83197.4|83217.1|83192.1|42
1620653740000|2021-05-10 13:35:40|83216.6|83191.6|83228.1|83203.1|83230|83205|83216.5|83191.5|36
1620653750000|2021-05-10 13:35:50|83227.4|83202.4|83235.3|83210.3|83235.3|83210.3|83226|83201|39
1620653760000|2021-05-10 13:36:00|83235.4|83210.4|83249.6|83224.6|83249.6|83224.6|83235.4|83210.4|38
1620653770000|2021-05-10 13:36:10|83249.8|83224.8|83249.8|83224.8|83254.6|83229.6|83237|83212|41
1620653780000|2021-05-10 13:36:20|83250|83225|83248.7|83223.7|83251.2|83226.2|83247.2|83222.2|37
1620653790000|2021-05-10 13:36:30|83248.3|83223.3|83250.4|83225.4|83251.8|83226.8|83246.9|83221.9|37
1620653800000|2021-05-10 13:36:40|83251.1|83226.1|83261.4|83236.4|83262.4|83237.4|83251.1|83226.1|37
1620653810000|2021-05-10 13:36:50|83260.9|83235.9|83253.9|83228.9|83261.4|83236.4|83251.2|83226.2|41
1620653820000|2021-05-10 13:37:00|83253.8|83228.8|83255.5|83230.5|83257|83232|83253.2|83228.2|36
1620653830000|2021-05-10 13:37:10|83256.9|83231.9|83264.1|83239.1|83269.1|83244.1|83256.6|83231.6|35
1620653840000|2021-05-10 13:37:20|83264.2|83239.2|83257.5|83232.5|83272.6|83247.6|83257.5|83232.5|40
1620653850000|2021-05-10 13:37:30|83259.3|83234.3|83269.7|83244.7|83269.8|83244.8|83259.3|83234.3|38
1620653860000|2021-05-10 13:37:40|83269.5|83244.5|83267.4|83242.4|83269.5|83244.5|83263.2|83238.2|37
1620653870000|2021-05-10 13:37:50|83266.3|83241.3|83278.4|83253.4|83278.9|83253.9|83266.3|83241.3|38
1620653880000|2021-05-10 13:38:00|83277.1|83252.1|83273.9|83248.9|83277.1|83252.1|83269.5|83244.5|40
1620653890000|2021-05-10 13:38:10|83274.3|83249.3|83269.3|83244.3|83275.8|83250.8|83267.2|83242.2|37
1620653900000|2021-05-10 13:38:20|83270.1|83245.1|83271.6|83246.6|83275.1|83250.1|83266.2|83241.2|40
1620653910000|2021-05-10 13:38:30|83272.3|83247.3|83267|83242|83276.6|83251.6|83261.3|83236.3|35
1620653920000|2021-05-10 13:38:40|83267.2|83242.2|83270.2|83245.2|83270.2|83245.2|83263.8|83238.8|37
1620653930000|2021-05-10 13:38:50|83271.2|83246.2|83263.2|83238.2|83271.2|83246.2|83262.5|83237.5|39
1620653940000|2021-05-10 13:39:00|83262.2|83237.2|83264.2|83239.2|83265.9|83240.9|83257.8|83232.8|38
1620653950000|2021-05-10 13:39:10|83264.8|83239.8|83275.1|83250.1|83275.1|83250.1|83263.9|83238.9|35
1620653960000|2021-05-10 13:39:20|83275.5|83250.5|83287|83262|83288.3|83263.3|83271.6|83246.6|40
1620653970000|2021-05-10 13:39:30|83287.5|83262.5|83282.2|83257.2|83293|83268|83282.2|83257.2|42
1620653980000|2021-05-10 13:39:40|83281.5|83256.5|83276.5|83251.5|83282.6|83257.6|83276.4|83251.4|41
1620653990000|2021-05-10 13:39:50|83275.7|83250.7|83270.2|83245.2|83278.6|83253.6|83270.2|83245.2|39
1620654000000|2021-05-10 13:40:00|83272.8|83247.8|83290.8|83265.8|83291.5|83266.5|83272.8|83247.8|37
1620654010000|2021-05-10 13:40:10|83290.7|83265.7|83290.8|83265.8|83293.8|83268.8|83287.1|83262.1|40
1620654020000|2021-05-10 13:40:20|83290.7|83265.7|83303.2|83278.2|83303.2|83278.2|83290.3|83265.3|35
1620654030000|2021-05-10 13:40:30|83302.6|83277.6|83300|83275|83302.6|83277.6|83297.2|83272.2|32
1620654040000|2021-05-10 13:40:40|83299.9|83274.9|83302.3|83277.3|83305|83280|83298.1|83273.1|30
1620654050000|2021-05-10 13:40:50|83302.5|83277.5|83304.5|83279.5|83305.5|83280.5|83301.8|83276.8|27
1620654060000|2021-05-10 13:41:00|83304.4|83279.4|83297.1|83272.1|83305.1|83280.1|83294|83269|37
1620654070000|2021-05-10 13:41:10|83296.9|83271.9|83301.8|83276.8|83302.9|83277.9|83292.7|83267.7|39
1620654080000|2021-05-10 13:41:20|83302.5|83277.5|83300.1|83275.1|83307.1|83282.1|83300.1|83275.1|42
1620654090000|2021-05-10 13:41:30|83299.7|83274.7|83291.5|83266.5|83303.1|83278.1|83290.7|83265.7|40
1620654100000|2021-05-10 13:41:40|83291.6|83266.6|83285.4|83260.4|83291.6|83266.6|83283.4|83258.4|41
1620654110000|2021-05-10 13:41:50|83285.9|83260.9|83268.9|83243.9|83286|83261|83268.3|83243.3|33
1620654120000|2021-05-10 13:42:00|83270.2|83245.2|83277|83252|83279.3|83254.3|83264.3|83239.3|43
1620654130000|2021-05-10 13:42:10|83276.9|83251.9|83279.8|83254.8|83285|83260|83275.6|83250.6|39
1620654140000|2021-05-10 13:42:20|83277.7|83252.7|83278.6|83253.6|83286.2|83261.2|83277.7|83252.7|34
1620654150000|2021-05-10 13:42:30|83277.6|83252.6|83279|83254|83280|83255|83275.9|83250.9|29
1620654160000|2021-05-10 13:42:40|83279.5|83254.5|83280.7|83255.7|83285.5|83260.5|83272.3|83247.3|33
1620654170000|2021-05-10 13:42:50|83281.4|83256.4|83270.7|83245.7|83282.1|83257.1|83270.7|83245.7|38
1620654180000|2021-05-10 13:43:00|83269.7|83244.7|83260.8|83235.8|83271.4|83246.4|83260.8|83235.8|41
1620654190000|2021-05-10 13:43:10|83261|83236|83259.3|83234.3|83261.6|83236.6|83257.7|83232.7|37
1620654200000|2021-05-10 13:43:20|83259.2|83234.2|83255.2|83230.2|83259.8|83234.8|83251.3|83226.3|40
1620654210000|2021-05-10 13:43:30|83255.9|83230.9|83253.4|83228.4|83256.5|83231.5|83252|83227|37
1620654220000|2021-05-10 13:43:40|83253.2|83228.2|83231.1|83206.1|83254.5|83229.5|83228.1|83203.1|41
1620654230000|2021-05-10 13:43:50|83232.1|83207.1|83232.4|83207.4|83239.4|83214.4|83230.9|83205.9|40
1620654240000|2021-05-10 13:44:00|83231.9|83206.9|83248.5|83223.5|83249.2|83224.2|83230.9|83205.9|40
1620654250000|2021-05-10 13:44:10|83249.1|83224.1|83249|83224|83252.9|83227.9|83248.6|83223.6|36
1620654260000|2021-05-10 13:44:20|83249.3|83224.3|83242.3|83217.3|83249.3|83224.3|83239.4|83214.4|33
1620654270000|2021-05-10 13:44:30|83240|83215|83234.6|83209.6|83243.1|83218.1|83230.2|83205.2|36
1620654280000|2021-05-10 13:44:40|83232|83207|83234.9|83209.9|83234.9|83209.9|83228.9|83203.9|34
1620654290000|2021-05-10 13:44:50|83231.6|83206.6|83233.4|83208.4|83234.8|83209.8|83215.2|83190.2|43
1620654300000|2021-05-10 13:45:00|83233.9|83208.9|83238.9|83213.9|83239.6|83214.6|83232.5|83207.5|34
1620654310000|2021-05-10 13:45:10|83238.4|83213.4|83233.7|83208.7|83238.6|83213.6|83232.6|83207.6|31
1620654320000|2021-05-10 13:45:20|83234|83209|83242|83217|83243.3|83218.3|83234|83209|34
1620654330000|2021-05-10 13:45:30|83240.7|83215.7|83241.4|83216.4|83242|83217|83236.6|83211.6|33
1620654340000|2021-05-10 13:45:40|83241.1|83216.1|83249.5|83224.5|83249.5|83224.5|83241.1|83216.1|38
1620654350000|2021-05-10 13:45:50|83248.7|83223.7|83251.2|83226.2|83252.5|83227.5|83248.4|83223.4|37
1620654360000|2021-05-10 13:46:00|83251.3|83226.3|83264.5|83239.5|83264.6|83239.6|83249.8|83224.8|35
1620654370000|2021-05-10 13:46:10|83266.9|83241.9|83273.9|83248.9|83277.5|83252.5|83266.9|83241.9|37
1620654380000|2021-05-10 13:46:20|83275.1|83250.1|83281.8|83256.8|83282.6|83257.6|83274.9|83249.9|39
1620654390000|2021-05-10 13:46:30|83282.2|83257.2|83289|83264|83290.5|83265.5|83282|83257|37
1620654400000|2021-05-10 13:46:40|83289.8|83264.8|83296.9|83271.9|83296.9|83271.9|83283|83258|36
1620654410000|2021-05-10 13:46:50|83298.2|83273.2|83292.1|83267.1|83302.1|83277.1|83290.3|83265.3|40
1620654420000|2021-05-10 13:47:00|83291.6|83266.6|83292.2|83267.2|83297.3|83272.3|83289.3|83264.3|39
1620654430000|2021-05-10 13:47:10|83292.6|83267.6|83288.1|83263.1|83296.4|83271.4|83288.1|83263.1|36
1620654440000|2021-05-10 13:47:20|83288|83263|83291.1|83266.1|83291.4|83266.4|83286.5|83261.5|37
1620654450000|2021-05-10 13:47:30|83292|83267|83297.9|83272.9|83298.3|83273.3|83291.6|83266.6|37
1620654460000|2021-05-10 13:47:40|83297.7|83272.7|83302.4|83277.4|83304.6|83279.6|83296.8|83271.8|37
1620654470000|2021-05-10 13:47:50|83302.1|83277.1|83321.9|83296.9|83324.2|83299.2|83301.7|83276.7|36
1620654480000|2021-05-10 13:48:00|83321.2|83296.2|83321.3|83296.3|83322.1|83297.1|83318.4|83293.4|35
1620654490000|2021-05-10 13:48:10|83321.2|83296.2|83321.9|83296.9|83325.8|83300.8|83320|83295|32
1620654500000|2021-05-10 13:48:20|83320.2|83295.2|83320.2|83295.2|83322|83297|83317.6|83292.6|38
1620654510000|2021-05-10 13:48:30|83320|83295|83308.1|83283.1|83321.1|83296.1|83308.1|83283.1|36
1620654520000|2021-05-10 13:48:40|83309.6|83284.6|83298.5|83273.5|83312.6|83287.6|83298.3|83273.3|40
1620654530000|2021-05-10 13:48:50|83297.2|83272.2|83299.9|83274.9|83300.2|83275.2|83296.8|83271.8|34
1620654540000|2021-05-10 13:49:00|83299.8|83274.8|83296.3|83271.3|83299.8|83274.8|83293|83268|32
1620654550000|2021-05-10 13:49:10|83296.8|83271.8|83272.2|83247.2|83296.8|83271.8|83268.6|83243.6|42
1620654560000|2021-05-10 13:49:20|83271.7|83246.7|83267.2|83242.2|83274.1|83249.1|83260.5|83235.5|41
1620654570000|2021-05-10 13:49:30|83267.5|83242.5|83270.1|83245.1|83275.3|83250.3|83265.2|83240.2|36
1620654580000|2021-05-10 13:49:40|83269.8|83244.8|83272.7|83247.7|83272.8|83247.8|83268.7|83243.7|28
1620654590000|2021-05-10 13:49:50|83273.3|83248.3|83274|83249|83274.8|83249.8|83273.1|83248.1|24
1620654600000|2021-05-10 13:50:00|83273.3|83248.3|83270.4|83245.4|83276|83251|83269.3|83244.3|33
1620654610000|2021-05-10 13:50:10|83271.1|83246.1|83280.1|83255.1|83280.8|83255.8|83271.1|83246.1|33
1620654620000|2021-05-10 13:50:20|83281.2|83256.2|83278|83253|83287.4|83262.4|83277.2|83252.2|41
1620654630000|2021-05-10 13:50:30|83278.7|83253.7|83285.1|83260.1|83287.3|83262.3|83277.9|83252.9|41
1620654640000|2021-05-10 13:50:40|83284.4|83259.4|83284|83259|83285.2|83260.2|83283.3|83258.3|27
1620654650000|2021-05-10 13:50:50|83283.7|83258.7|83273.7|83248.7|83283.7|83258.7|83273.1|83248.1|29
1620654660000|2021-05-10 13:51:00|83273.5|83248.5|83279.7|83254.7|83281|83256|83272.7|83247.7|34
1620654670000|2021-05-10 13:51:10|83279.4|83254.4|83281.2|83256.2|83285.3|83260.3|83277.3|83252.3|36
1620654680000|2021-05-10 13:51:20|83281.6|83256.6|83282.1|83257.1|83287.7|83262.7|83281.6|83256.6|40
1620654690000|2021-05-10 13:51:30|83282.5|83257.5|83291.3|83266.3|83291.8|83266.8|83280.4|83255.4|34
1620654700000|2021-05-10 13:51:40|83289.1|83264.1|83294.2|83269.2|83295.8|83270.8|83281.2|83256.2|37
1620654710000|2021-05-10 13:51:50|83293.5|83268.5|83282.1|83257.1|83296.5|83271.5|83282.1|83257.1|30
1620654720000|2021-05-10 13:52:00|83282.3|83257.3|83294.6|83269.6|83295|83270|83280|83255|31
1620654730000|2021-05-10 13:52:10|83294.4|83269.4|83295.9|83270.9|83300.4|83275.4|83292.5|83267.5|30
1620654740000|2021-05-10 13:52:20|83295.3|83270.3|83294.4|83269.4|83302.7|83277.7|83294.2|83269.2|30
1620654750000|2021-05-10 13:52:30|83294|83269|83295.4|83270.4|83299|83274|83294|83269|36
1620654760000|2021-05-10 13:52:40|83295.3|83270.3|83296.6|83271.6|83299.7|83274.7|83294.1|83269.1|34
1620654770000|2021-05-10 13:52:50|83296.2|83271.2|83293.7|83268.7|83297.5|83272.5|83292.5|83267.5|30
1620654780000|2021-05-10 13:53:00|83293.5|83268.5|83300.6|83275.6|83301.4|83276.4|83293.5|83268.5|37
1620654790000|2021-05-10 13:53:10|83299.9|83274.9|83301.3|83276.3|83307.7|83282.7|83299.5|83274.5|40
1620654800000|2021-05-10 13:53:20|83299.7|83274.7|83311.5|83286.5|83311.5|83286.5|83297.6|83272.6|36
1620654810000|2021-05-10 13:53:30|83312|83287|83309.9|83284.9|83312.5|83287.5|83309.8|83284.8|34
1620654820000|2021-05-10 13:53:40|83310.1|83285.1|83313|83288|83319.4|83294.4|83310.1|83285.1|38
1620654830000|2021-05-10 13:53:50|83313.4|83288.4|83322|83297|83325|83300|83312.5|83287.5|40
1620654840000|2021-05-10 13:54:00|83319.9|83294.9|83311.6|83286.6|83319.9|83294.9|83308.5|83283.5|38
1620654850000|2021-05-10 13:54:10|83311.3|83286.3|83305.5|83280.5|83311.3|83286.3|83301.9|83276.9|41
1620654860000|2021-05-10 13:54:20|83305.6|83280.6|83312.7|83287.7|83312.9|83287.9|83305.6|83280.6|31
1620654870000|2021-05-10 13:54:30|83312.9|83287.9|83317.4|83292.4|83320.2|83295.2|83311.4|83286.4|31
1620654880000|2021-05-10 13:54:40|83317.3|83292.3|83319.6|83294.6|83328.8|83303.8|83315.9|83290.9|40
1620654890000|2021-05-10 13:54:50|83320.1|83295.1|83324.5|83299.5|83325.7|83300.7|83316.8|83291.8|34
1620654900000|2021-05-10 13:55:00|83324.3|83299.3|83317.1|83292.1|83324.3|83299.3|83317.1|83292.1|40
1620654910000|2021-05-10 13:55:10|83316.7|83291.7|83325.2|83300.2|83326.6|83301.6|83316.7|83291.7|38
1620654920000|2021-05-10 13:55:20|83325.3|83300.3|83329.2|83304.2|83330.3|83305.3|83325.3|83300.3|30
1620654930000|2021-05-10 13:55:30|83330.4|83305.4|83341.5|83316.5|83341.6|83316.6|83330.4|83305.4|33
1620654940000|2021-05-10 13:55:40|83341.3|83316.3|83339.3|83314.3|83349.1|83324.1|83339.3|83314.3|40
1620654950000|2021-05-10 13:55:50|83338.2|83313.2|83342.9|83317.9|83342.9|83317.9|83335.7|83310.7|36
1620654960000|2021-05-10 13:56:00|83343.4|83318.4|83336.1|83311.1|83350|83325|83335.4|83310.4|39
1620654970000|2021-05-10 13:56:10|83336.5|83311.5|83331.4|83306.4|83336.8|83311.8|83330.9|83305.9|33
1620654980000|2021-05-10 13:56:20|83330.1|83305.1|83327.5|83302.5|83330.1|83305.1|83324.3|83299.3|33
1620654990000|2021-05-10 13:56:30|83327.8|83302.8|83333.9|83308.9|83334|83309|83326.3|83301.3|42
1620655000000|2021-05-10 13:56:40|83332.8|83307.8|83328.9|83303.9|83332.8|83307.8|83325.3|83300.3|32
1620655010000|2021-05-10 13:56:50|83328.4|83303.4|83328.8|83303.8|83335|83310|83327.9|83302.9|37
1620655020000|2021-05-10 13:57:00|83328.9|83303.9|83333.4|83308.4|83333.4|83308.4|83327.3|83302.3|29
1620655030000|2021-05-10 13:57:10|83333.6|83308.6|83333.3|83308.3|83343|83318|83332.7|83307.7|41
1620655040000|2021-05-10 13:57:20|83335.2|83310.2|83343.1|83318.1|83346|83321|83335.2|83310.2|43
1620655050000|2021-05-10 13:57:30|83341.7|83316.7|83321|83296|83342.2|83317.2|83320.4|83295.4|39
1620655060000|2021-05-10 13:57:40|83320.3|83295.3|83315.6|83290.6|83325.3|83300.3|83315.6|83290.6|43
1620655070000|2021-05-10 13:57:50|83314.7|83289.7|83318|83293|83321.9|83296.9|83312|83287|35
1620655080000|2021-05-10 13:58:00|83317.7|83292.7|83310.1|83285.1|83318|83293|83309.9|83284.9|37
1620655090000|2021-05-10 13:58:10|83311.6|83286.6|83318.9|83293.9|83319.6|83294.6|83310.4|83285.4|36
1620655100000|2021-05-10 13:58:20|83319.3|83294.3|83310|83285|83319.3|83294.3|83308.8|83283.8|37
1620655110000|2021-05-10 13:58:30|83308|83283|83306.3|83281.3|83310.5|83285.5|83304.6|83279.6|38
1620655120000|2021-05-10 13:58:40|83305.8|83280.8|83289.9|83264.9|83305.8|83280.8|83289.9|83264.9|37
1620655130000|2021-05-10 13:58:50|83289.5|83264.5|83283.4|83258.4|83290.5|83265.5|83281|83256|38
1620655140000|2021-05-10 13:59:00|83283.2|83258.2|83290.9|83265.9|83293.4|83268.4|83283.1|83258.1|41
1620655150000|2021-05-10 13:59:10|83290.3|83265.3|83296.1|83271.1|83296.8|83271.8|83287.7|83262.7|38
1620655160000|2021-05-10 13:59:20|83296.4|83271.4|83291.2|83266.2|83296.4|83271.4|83290|83265|30
1620655170000|2021-05-10 13:59:30|83291.3|83266.3|83297.2|83272.2|83297.2|83272.2|83289.7|83264.7|33
1620655180000|2021-05-10 13:59:40|83295.9|83270.9|83291.4|83266.4|83297.2|83272.2|83290.9|83265.9|37
1620655190000|2021-05-10 13:59:50|83291.2|83266.2|83298.4|83273.4|83300.7|83275.7|83291.2|83266.2|40
1620655200000|2021-05-10 14:00:00|83299.2|83274.2|83294|83269|83302.2|83277.2|83293.9|83268.9|35
1620655210000|2021-05-10 14:00:10|83294.6|83269.6|83282.2|83257.2|83307.4|83282.4|83281.6|83256.6|35
1620655220000|2021-05-10 14:00:20|83281.2|83256.2|83273.8|83248.8|83281.2|83256.2|83272|83247|42
1620655230000|2021-05-10 14:00:30|83274.5|83249.5|83282.4|83257.4|83282.4|83257.4|83271.9|83246.9|37
1620655240000|2021-05-10 14:00:40|83283|83258|83282.9|83257.9|83283.2|83258.2|83279.8|83254.8|34
1620655250000|2021-05-10 14:00:50|83282.8|83257.8|83287.1|83262.1|83287.6|83262.6|83281.7|83256.7|35
1620655260000|2021-05-10 14:01:00|83286.7|83261.7|83289.9|83264.9|83291.3|83266.3|83284.8|83259.8|37
1620655270000|2021-05-10 14:01:10|83289.7|83264.7|83307.3|83282.3|83307.3|83282.3|83288.1|83263.1|37
1620655280000|2021-05-10 14:01:20|83307.4|83282.4|83299.4|83274.4|83312.6|83287.6|83298.2|83273.2|38
1620655290000|2021-05-10 14:01:30|83300.4|83275.4|83303|83278|83307.8|83282.8|83286.7|83261.7|40
1620655300000|2021-05-10 14:01:40|83298.7|83273.7|83306.8|83281.8|83309.2|83284.2|83295.1|83270.1|34
1620655310000|2021-05-10 14:01:50|83307.4|83282.4|83303.7|83278.7|83309.1|83284.1|83301.9|83276.9|35
1620655320000|2021-05-10 14:02:00|83304|83279|83310.6|83285.6|83310.9|83285.9|83303.6|83278.6|37
1620655330000|2021-05-10 14:02:10|83310.5|83285.5|83326.9|83301.9|83326.9|83301.9|83310.5|83285.5|39
1620655340000|2021-05-10 14:02:20|83326.2|83301.2|83315|83290|83331.2|83306.2|83312.5|83287.5|41
1620655350000|2021-05-10 14:02:30|83317.5|83292.5|83305.3|83280.3|83319.8|83294.8|83302.4|83277.4|40
1620655360000|2021-05-10 14:02:40|83305.7|83280.7|83310.8|83285.8|83311.5|83286.5|83304.3|83279.3|31
1620655370000|2021-05-10 14:02:50|83310.7|83285.7|83325.3|83300.3|83326.4|83301.4|83310.5|83285.5|38
1620655380000|2021-05-10 14:03:00|83330.1|83305.1|83328.9|83303.9|83334.6|83309.6|83325.5|83300.5|38
1620655390000|2021-05-10 14:03:10|83329.2|83304.2|83320.7|83295.7|83331.4|83306.4|83320.7|83295.7|38
1620655400000|2021-05-10 14:03:20|83320.4|83295.4|83325.1|83300.1|83325.6|83300.6|83320.4|83295.4|39
1620655410000|2021-05-10 14:03:30|83326.1|83301.1|83313.7|83288.7|83330|83305|83313.7|83288.7|38
1620655420000|2021-05-10 14:03:40|83314.3|83289.3|83313.2|83288.2|83315.6|83290.6|83313.2|83288.2|33
1620655430000|2021-05-10 14:03:50|83313|83288|83305.5|83280.5|83313|83288|83305.1|83280.1|37
1620655440000|2021-05-10 14:04:00|83306.1|83281.1|83315.8|83290.8|83317.8|83292.8|83306.1|83281.1|37
1620655450000|2021-05-10 14:04:10|83317.1|83292.1|83310|83285|83318.6|83293.6|83302.7|83277.7|40
1620655460000|2021-05-10 14:04:20|83309.9|83284.9|83309.9|83284.9|83315.1|83290.1|83308.2|83283.2|34
1620655470000|2021-05-10 14:04:30|83310.7|83285.7|83301.5|83276.5|83313.5|83288.5|83301.3|83276.3|42
1620655480000|2021-05-10 14:04:40|83301.6|83276.6|83298.4|83273.4|83302.3|83277.3|83293.9|83268.9|36
1620655490000|2021-05-10 14:04:50|83299|83274|83272.7|83247.7|83300.5|83275.5|83272.6|83247.6|39
1620655500000|2021-05-10 14:05:00|83273|83248|83282.8|83257.8|83284.8|83259.8|83272.9|83247.9|41
1620655510000|2021-05-10 14:05:10|83281.1|83256.1|83287.2|83262.2|83291.5|83266.5|83280.1|83255.1|38
1620655520000|2021-05-10 14:05:20|83287.4|83262.4|83287.1|83262.1|83287.5|83262.5|83279.5|83254.5|38
1620655530000|2021-05-10 14:05:30|83286.9|83261.9|83282.4|83257.4|83288|83263|83281.8|83256.8|35
1620655540000|2021-05-10 14:05:40|83284.8|83259.8|83280.7|83255.7|83287.1|83262.1|83280.6|83255.6|24
1620655550000|2021-05-10 14:05:50|83280.8|83255.8|83268.7|83243.7|83280.9|83255.9|83268.7|83243.7|36
1620655560000|2021-05-10 14:06:00|83268.5|83243.5|83269.3|83244.3|83274.6|83249.6|83268.2|83243.2|36
1620655570000|2021-05-10 14:06:10|83267.8|83242.8|83262|83237|83269.4|83244.4|83256.6|83231.6|44
1620655580000|2021-05-10 14:06:20|83261.3|83236.3|83265|83240|83270.2|83245.2|83260.5|83235.5|38
1620655590000|2021-05-10 14:06:30|83265.6|83240.6|83264.6|83239.6|83269.2|83244.2|83264.6|83239.6|35
1620655600000|2021-05-10 14:06:40|83263.2|83238.2|83268.8|83243.8|83269.1|83244.1|83262.4|83237.4|28
1620655610000|2021-05-10 14:06:50|83268.6|83243.6|83269.2|83244.2|83272.4|83247.4|83266.5|83241.5|34
1620655620000|2021-05-10 14:07:00|83269.7|83244.7|83267.1|83242.1|83273.1|83248.1|83267|83242|35
1620655630000|2021-05-10 14:07:10|83267.2|83242.2|83270.4|83245.4|83271.4|83246.4|83266.3|83241.3|37
1620655640000|2021-05-10 14:07:20|83270.7|83245.7|83272.5|83247.5|83272.9|83247.9|83265.5|83240.5|29
1620655650000|2021-05-10 14:07:30|83273.3|83248.3|83266.2|83241.2|83273.3|83248.3|83266.2|83241.2|35
1620655660000|2021-05-10 14:07:40|83266.7|83241.7|83242.9|83217.9|83266.7|83241.7|83242.9|83217.9|41
1620655670000|2021-05-10 14:07:50|83243.2|83218.2|83245.5|83220.5|83246.8|83221.8|83241.4|83216.4|42
1620655680000|2021-05-10 14:08:00|83245.6|83220.6|83231.3|83206.3|83246.5|83221.5|83228.1|83203.1|42
1620655690000|2021-05-10 14:08:10|83229.3|83204.3|83219.6|83194.6|83230|83205|83216.1|83191.1|45
1620655700000|2021-05-10 14:08:20|83220.5|83195.5|83221.6|83196.6|83225.3|83200.3|83219.1|83194.1|38
1620655710000|2021-05-10 14:08:30|83222.3|83197.3|83234|83209|83235|83210|83222.3|83197.3|38
1620655720000|2021-05-10 14:08:40|83233.9|83208.9|83233.2|83208.2|83234.6|83209.6|83231.2|83206.2|22
1620655730000|2021-05-10 14:08:50|83233.4|83208.4|83221.7|83196.7|83233.4|83208.4|83215.4|83190.4|37
1620655740000|2021-05-10 14:09:00|83221.5|83196.5|83217.3|83192.3|83221.5|83196.5|83215.2|83190.2|36
1620655750000|2021-05-10 14:09:10|83218.4|83193.4|83221|83196|83227.3|83202.3|83218.4|83193.4|37
1620655760000|2021-05-10 14:09:20|83220.5|83195.5|83208.8|83183.8|83222.3|83197.3|83208.2|83183.2|41
1620655770000|2021-05-10 14:09:30|83208.3|83183.3|83225.3|83200.3|83226.1|83201.1|83207.4|83182.4|38
1620655780000|2021-05-10 14:09:40|83226.3|83201.3|83210.3|83185.3|83226.6|83201.6|83206|83181|41
1620655790000|2021-05-10 14:09:50|83210.5|83185.5|83206|83181|83212.8|83187.8|83201.8|83176.8|36
1620655800000|2021-05-10 14:10:00|83205.5|83180.5|83198.2|83173.2|83206.6|83181.6|83197|83172|38
1620655810000|2021-05-10 14:10:10|83197.8|83172.8|83197.4|83172.4|83201.7|83176.7|83196.5|83171.5|33
1620655820000|2021-05-10 14:10:20|83197.7|83172.7|83201.7|83176.7|83203.2|83178.2|83196.8|83171.8|24
1620655830000|2021-05-10 14:10:30|83201.4|83176.4|83196.6|83171.6|83201.7|83176.7|83196.6|83171.6|36
1620655840000|2021-05-10 14:10:40|83196.9|83171.9|83204|83179|83209.4|83184.4|83192.7|83167.7|33
1620655850000|2021-05-10 14:10:50|83203.6|83178.6|83196.5|83171.5|83204|83179|83196.5|83171.5|35
1620655860000|2021-05-10 14:11:00|83196.7|83171.7|83184.4|83159.4|83205.2|83180.2|83184.4|83159.4|36
1620655870000|2021-05-10 14:11:10|83184.7|83159.7|83184.9|83159.9|83186.1|83161.1|83182.8|83157.8|35
1620655880000|2021-05-10 14:11:20|83185.2|83160.2|83187.3|83162.3|83187.5|83162.5|83181.9|83156.9|34
1620655890000|2021-05-10 14:11:30|83186.5|83161.5|83185.1|83160.1|83187.8|83162.8|83175.1|83150.1|32
1620655900000|2021-05-10 14:11:40|83184.8|83159.8|83186.2|83161.2|83187.5|83162.5|83183.7|83158.7|32
1620655910000|2021-05-10 14:11:50|83186.3|83161.3|83190.9|83165.9|83190.9|83165.9|83180.2|83155.2|40
1620655920000|2021-05-10 14:12:00|83191.8|83166.8|83188|83163|83196.2|83171.2|83187.2|83162.2|31
1620655930000|2021-05-10 14:12:10|83188.7|83163.7|83184.9|83159.9|83188.7|83163.7|83181.3|83156.3|35
1620655940000|2021-05-10 14:12:20|83184.4|83159.4|83179.5|83154.5|83185.5|83160.5|83179|83154|29
1620655950000|2021-05-10 14:12:30|83179.4|83154.4|83177|83152|83185|83160|83177|83152|34
1620655960000|2021-05-10 14:12:40|83177.3|83152.3|83180.2|83155.2|83180.9|83155.9|83176.8|83151.8|27
1620655970000|2021-05-10 14:12:50|83178.6|83153.6|83178.5|83153.5|83178.6|83153.6|83176|83151|29
1620655980000|2021-05-10 14:13:00|83177.9|83152.9|83180|83155|83183.7|83158.7|83177.9|83152.9|34
1620655990000|2021-05-10 14:13:10|83180.9|83155.9|83171.2|83146.2|83180.9|83155.9|83168.4|83143.4|41
1620656000000|2021-05-10 14:13:20|83171.1|83146.1|83168.9|83143.9|83171.8|83146.8|83167.5|83142.5|35
1620656010000|2021-05-10 14:13:30|83166.9|83141.9|83169.6|83144.6|83169.9|83144.9|83157.7|83132.7|41
1620656020000|2021-05-10 14:13:40|83168.9|83143.9|83167.1|83142.1|83171.1|83146.1|83164.6|83139.6|33
1620656030000|2021-05-10 14:13:50|83167.2|83142.2|83170.8|83145.8|83170.8|83145.8|83166.6|83141.6|30
1620656040000|2021-05-10 14:14:00|83169.2|83144.2|83170.4|83145.4|83172|83147|83163.5|83138.5|36
1620656050000|2021-05-10 14:14:10|83169.9|83144.9|83171.1|83146.1|83172.3|83147.3|83168|83143|35
1620656060000|2021-05-10 14:14:20|83171.2|83146.2|83161.2|83136.2|83175.8|83150.8|83161.2|83136.2|38
1620656070000|2021-05-10 14:14:30|83163.4|83138.4|83162.2|83137.2|83166.2|83141.2|83161.3|83136.3|39
1620656080000|2021-05-10 14:14:40|83162.9|83137.9|83143|83118|83165|83140|83141.6|83116.6|39
1620656090000|2021-05-10 14:14:50|83142.3|83117.3|83138.1|83113.1|83143.9|83118.9|83134.7|83109.7|42
1620656100000|2021-05-10 14:15:00|83137.2|83112.2|83136|83111|83137.2|83112.2|83133.8|83108.8|37
1620656110000|2021-05-10 14:15:10|83135.6|83110.6|83134.8|83109.8|83139.3|83114.3|83134.8|83109.8|27
1620656120000|2021-05-10 14:15:20|83135.4|83110.4|83132.8|83107.8|83135.9|83110.9|83131.7|83106.7|37
1620656130000|2021-05-10 14:15:30|83132.9|83107.9|83130.6|83105.6|83133.2|83108.2|83128.2|83103.2|26
1620656140000|2021-05-10 14:15:40|83130.8|83105.8|83133.3|83108.3|83138.9|83113.9|83127.4|83102.4|38
1620656150000|2021-05-10 14:15:50|83134.8|83109.8|83122.3|83097.3|83134.8|83109.8|83122.3|83097.3|42
1620656160000|2021-05-10 14:16:00|83128.7|83103.7|83132.3|83107.3|83133.7|83108.7|83128.7|83103.7|37
1620656170000|2021-05-10 14:16:10|83132.2|83107.2|83128.7|83103.7|83134.6|83109.6|83126.7|83101.7|35
1620656180000|2021-05-10 14:16:20|83128|83103|83127.6|83102.6|83132.8|83107.8|83127|83102|41
1620656190000|2021-05-10 14:16:30|83127.7|83102.7|83132.4|83107.4|83132.7|83107.7|83127.1|83102.1|35
1620656200000|2021-05-10 14:16:40|83133.2|83108.2|83133.3|83108.3|83134.5|83109.5|83131.8|83106.8|39
1620656210000|2021-05-10 14:16:50|83134.5|83109.5|83127.9|83102.9|83134.5|83109.5|83127.8|83102.8|26
1620656220000|2021-05-10 14:17:00|83128.4|83103.4|83128.8|83103.8|83130.1|83105.1|83126.7|83101.7|32
1620656230000|2021-05-10 14:17:10|83130|83105|83131.6|83106.6|83134.3|83109.3|83127.5|83102.5|35
1620656240000|2021-05-10 14:17:20|83131.8|83106.8|83127.8|83102.8|83133.2|83108.2|83123.7|83098.7|30
1620656250000|2021-05-10 14:17:30|83128.1|83103.1|83125.3|83100.3|83128.1|83103.1|83125|83100|27
1620656260000|2021-05-10 14:17:40|83125.4|83100.4|83125.2|83100.2|83127.7|83102.7|83124.4|83099.4|21
1620656270000|2021-05-10 14:17:50|83125.3|83100.3|83136.7|83111.7|83137.2|83112.2|83122.8|83097.8|32
1620656280000|2021-05-10 14:18:00|83138|83113|83151.3|83126.3|83151.3|83126.3|83133.9|83108.9|34
1620656290000|2021-05-10 14:18:10|83151|83126|83147.1|83122.1|83151.5|83126.5|83146.5|83121.5|32
1620656300000|2021-05-10 14:18:20|83146.6|83121.6|83141.7|83116.7|83146.7|83121.7|83141.7|83116.7|30
1620656310000|2021-05-10 14:18:30|83143.7|83118.7|83146.7|83121.7|83146.7|83121.7|83143.2|83118.2|28
1620656320000|2021-05-10 14:18:40|83147.3|83122.3|83145.3|83120.3|83147.3|83122.3|83144|83119|24
1620656330000|2021-05-10 14:18:50|83145.4|83120.4|83146.8|83121.8|83151.1|83126.1|83144.5|83119.5|26
1620656340000|2021-05-10 14:19:00|83145.5|83120.5|83141.7|83116.7|83146.6|83121.6|83140.7|83115.7|36
1620656350000|2021-05-10 14:19:10|83138.9|83113.9|83144.6|83119.6|83144.9|83119.9|83136.2|83111.2|34
1620656360000|2021-05-10 14:19:20|83144.3|83119.3|83141.2|83116.2|83145.6|83120.6|83140.8|83115.8|27
1620656370000|2021-05-10 14:19:30|83141.6|83116.6|83146.8|83121.8|83147.8|83122.8|83140.6|83115.6|27
1620656380000|2021-05-10 14:19:40|83146.2|83121.2|83147.8|83122.8|83148.3|83123.3|83144.2|83119.2|31
1620656390000|2021-05-10 14:19:50|83147.1|83122.1|83143.2|83118.2|83149.3|83124.3|83137.4|83112.4|29
1620656400000|2021-05-10 14:20:00|83142.7|83117.7|83150.2|83125.2|83150.5|83125.5|83142.7|83117.7|37
1620656410000|2021-05-10 14:20:10|83150.4|83125.4|83139.5|83114.5|83150.8|83125.8|83139.4|83114.4|33
1620656420000|2021-05-10 14:20:20|83139|83114|83143.3|83118.3|83144.7|83119.7|83139|83114|35
1620656430000|2021-05-10 14:20:30|83143.6|83118.6|83152.4|83127.4|83163.4|83127.4|83143.6|83113.4|35
1620656440000|2021-05-10 14:20:40|83152.1|83127.1|83160|83135|83170.8|83135.1|83150.3|83117.1|34
1620656450000|2021-05-10 14:20:50|83159.9|83134.9|83159.8|83134.8|83160|83135|83158.2|83133.2|28
1620656460000|2021-05-10 14:21:00|83160.8|83135.8|83167.5|83142.5|83179|83143.7|83160.8|83126.1|33
1620656470000|2021-05-10 14:21:10|83167.8|83142.8|83166.1|83141.1|83169|83144|83166.1|83141.1|32
1620656480000|2021-05-10 14:21:20|83166.2|83141.2|83162.7|83137.7|83177.9|83141.2|83162.7|83125|35
1620656490000|2021-05-10 14:21:30|83163|83138|83163.1|83138.1|83164.2|83139.2|83162.5|83137.5|22
1620656500000|2021-05-10 14:21:40|83163.4|83138.4|83162|83137|83163.6|83138.6|83156.8|83131.8|35
1620656510000|2021-05-10 14:21:50|83161|83136|83166.4|83141.4|83167.3|83142.3|83160.5|83135.5|28
1620656520000|2021-05-10 14:22:00|83166.7|83141.7|83165.2|83140.2|83168.4|83143.4|83165.1|83140.1|25
1620656530000|2021-05-10 14:22:10|83165.3|83140.3|83181.1|83131.1|83181.1|83140.6|83165|83124.4|27
1620656540000|2021-05-10 14:22:20|83178.3|83128.3|83174.6|83124.6|83180.2|83130.2|83174.6|83124.6|27
1620656550000|2021-05-10 14:22:30|83174.5|83124.5|83177.5|83127.5|83179.5|83129.5|83172.8|83122.8|24
1620656560000|2021-05-10 14:22:40|83177.8|83127.8|83175.4|83125.4|83177.8|83127.8|83175.4|83125.4|28
1620656570000|2021-05-10 14:22:50|83172.8|83122.8|83178.4|83128.4|83179.4|83129.4|83172.2|83122.2|35
1620656580000|2021-05-10 14:23:00|83179.8|83129.8|83184.7|83134.7|83185.8|83135.8|83179.5|83129.5|37
1620656590000|2021-05-10 14:23:10|83185.3|83135.3|83187.9|83137.9|83187.9|83149.9|83172.3|83134.3|29
1620656600000|2021-05-10 14:23:20|83187.7|83137.7|83192.5|83142.5|83192.5|83142.5|83187.2|83137.2|30
1620656610000|2021-05-10 14:23:30|83193.2|83143.2|83186.4|83136.4|83193.3|83143.3|83186.4|83136.4|32
1620656620000|2021-05-10 14:23:40|83187.2|83137.2|83198.2|83148.2|83198.3|83162.1|83175.7|83136.4|36
1620656630000|2021-05-10 14:23:50|83200.2|83150.2|83206|83156|83209.5|83159.5|83199.9|83149.9|40
1620656640000|2021-05-10 14:24:00|83205.2|83155.2|83214.2|83164.2|83222.1|83172.1|83204.9|83154.9|38
1620656650000|2021-05-10 14:24:10|83216.9|83166.9|83217.9|83167.9|83218.5|83168.5|83215|83165|31
1620656660000|2021-05-10 14:24:20|83216.8|83166.8|83213.8|83163.8|83217|83167|83210.4|83160.4|34
1620656670000|2021-05-10 14:24:30|83214|83164|83219|83169|83222|83172|83212.8|83162.8|37
1620656680000|2021-05-10 14:24:40|83218.7|83168.7|83227.8|83177.8|83228.8|83178.8|83217.3|83167.3|31
1620656690000|2021-05-10 14:24:50|83227.7|83177.7|83228.9|83178.9|83228.9|83178.9|83226.4|83176.4|28
1620656700000|2021-05-10 14:25:00|83229|83179|83226.3|83176.3|83231.2|83181.2|83225.9|83175.9|39
1620656710000|2021-05-10 14:25:10|83226.5|83176.5|83226.4|83176.4|83233.4|83183.4|83226.1|83176.1|35
1620656720000|2021-05-10 14:25:20|83227.2|83177.2|83233.5|83183.5|83234.2|83184.2|83225.5|83175.5|40
1620656730000|2021-05-10 14:25:30|83233|83183|83230.7|83180.7|83234.6|83184.6|83229.1|83179.1|34
1620656740000|2021-05-10 14:25:40|83230.8|83180.8|83228.9|83178.9|83232|83182|83225.9|83175.9|31
1620656750000|2021-05-10 14:25:50|83227.6|83177.6|83227.7|83177.7|83229.4|83179.4|83226.9|83176.9|25
1620656760000|2021-05-10 14:26:00|83227.6|83177.6|83207.6|83157.6|83227.9|83183.2|83198|83157.6|36
1620656770000|2021-05-10 14:26:10|83206.6|83156.6|83209.2|83159.2|83209.4|83159.4|83206.4|83156.4|27
1620656780000|2021-05-10 14:26:20|83210.7|83160.7|83209.4|83159.4|83213.5|83163.5|83208.9|83158.9|37
1620656790000|2021-05-10 14:26:30|83209.5|83159.5|83212|83162|83212|83162|83209.3|83159.3|27
1620656800000|2021-05-10 14:26:40|83211.9|83161.9|83213.2|83163.2|83214.7|83164.7|83211.9|83161.9|31
1620656810000|2021-05-10 14:26:50|83211.4|83161.4|83205|83180|83218|83180|83204.2|83159.8|36
1620656820000|2021-05-10 14:27:00|83206.3|83181.3|83224.6|83174.6|83227.2|83186.7|83206|83171.1|39
1620656830000|2021-05-10 14:27:10|83224.7|83174.7|83217.2|83192.2|83229|83192.2|83214.9|83174.3|34
1620656840000|2021-05-10 14:27:20|83217.8|83192.8|83213.9|83188.9|83233.4|83193.8|83213.8|83180.4|38
1620656850000|2021-05-10 14:27:30|83214|83189|83232.5|83182.5|83232.5|83193.5|83213.9|83180.3|31
1620656860000|2021-05-10 14:27:40|83232.2|83182.2|83224.4|83174.4|83232.2|83193.4|83217.8|83174.4|36
1620656870000|2021-05-10 14:27:50|83224.5|83174.5|83231.3|83181.3|83231.8|83191.3|83215.3|83174.4|30
1620656880000|2021-05-10 14:28:00|83231.5|83181.5|83226.3|83176.3|83231.5|83181.5|83225.9|83175.9|30
1620656890000|2021-05-10 14:28:10|83226.2|83176.2|83223.8|83173.8|83226.5|83176.5|83221.8|83171.8|29
1620656900000|2021-05-10 14:28:20|83224.9|83174.9|83212.8|83187.8|83225.5|83188.5|83211.6|83174|27
1620656910000|2021-05-10 14:28:30|83213.2|83188.2|83222.2|83197.2|83222.2|83197.2|83212.9|83187.9|25
1620656920000|2021-05-10 14:28:40|83222.9|83197.9|83236|83186|83236.2|83198.1|83221|83183.8|32
1620656930000|2021-05-10 14:28:50|83235.8|83185.8|83227.9|83177.9|83236|83193.5|83218.5|83177.8|33
1620656940000|2021-05-10 14:29:00|83227.8|83177.8|83206.1|83181.1|83228|83188.5|83205.4|83177.1|37
1620656950000|2021-05-10 14:29:10|83207.1|83182.1|83225.7|83175.7|83228.4|83185.3|83206.5|83173|33
1620656960000|2021-05-10 14:29:20|83225.8|83175.8|83229.7|83179.7|83230|83180|83225|83175|33
1620656970000|2021-05-10 14:29:30|83229.8|83179.8|83211.6|83186.6|83230.4|83187.9|83211.5|83172.6|38
1620656980000|2021-05-10 14:29:40|83212.4|83187.4|83218.5|83193.5|83228.8|83193.5|83212.1|83178.8|37
1620656990000|2021-05-10 14:29:50|83218.1|83193.1|83228.4|83178.4|83230.4|83193.6|83217.7|83176.3|41
1620657000000|2021-05-10 14:30:00|83230.1|83180.1|83251.2|83201.2|83251.2|83201.2|83230.1|83180.1|40
1620657010000|2021-05-10 14:30:10|83253.9|83203.9|83237.2|83187.2|83256.7|83206.7|83236.8|83186.8|40
1620657020000|2021-05-10 14:30:20|83236.5|83186.5|83234.8|83184.8|83238.9|83200.9|83220.7|83183.5|35
1620657030000|2021-05-10 14:30:30|83221.2|83196.2|83226.6|83176.6|83228.5|83196.8|83218.6|83173.8|35
1620657040000|2021-05-10 14:30:40|83225.3|83175.3|83206.1|83181.1|83226.6|83188|83205.5|83173.5|37
1620657050000|2021-05-10 14:30:50|83207.5|83182.5|83205.7|83180.7|83207.5|83182.5|83205.3|83180.3|21
1620657060000|2021-05-10 14:31:00|83205.1|83180.1|83208.1|83183.1|83222.4|83183.1|83203.7|83169.4|28
1620657070000|2021-05-10 14:31:10|83208.4|83183.4|83216.2|83191.2|83230.9|83194.6|83208.4|83177.7|32
1620657080000|2021-05-10 14:31:20|83215.8|83190.8|83231.7|83181.7|83231.7|83194.4|83215.4|83181.7|35
1620657090000|2021-05-10 14:31:30|83231.1|83181.1|83227.1|83202.1|83241.1|83202.4|83219.8|83181.1|32
1620657100000|2021-05-10 14:31:40|83225.9|83200.9|83223.6|83198.6|83236.6|83202.5|83221.2|83184.9|27
1620657110000|2021-05-10 14:31:50|83221.9|83196.9|83224.7|83199.7|83224.7|83199.7|83217.7|83192.7|34
1620657120000|2021-05-10 14:32:00|83223.1|83198.1|83222|83197|83237.1|83199.2|83221.2|83181.3|33
1620657130000|2021-05-10 14:32:10|83221.4|83196.4|83237.5|83187.5|83240.3|83201.4|83221.4|83187|38
1620657140000|2021-05-10 14:32:20|83239.5|83189.5|83239.3|83189.3|83241.6|83201|83223.8|83186.9|35
1620657150000|2021-05-10 14:32:30|83239.6|83189.6|83233.9|83183.9|83240.7|83190.7|83233|83183|34
1620657160000|2021-05-10 14:32:40|83221|83196|83240.4|83190.4|83242.9|83200.9|83218.2|83180.5|34
1620657170000|2021-05-10 14:32:50|83240.5|83190.5|83238|83188|83242.2|83192.2|83235.7|83185.7|29
1620657180000|2021-05-10 14:33:00|83238.7|83188.7|83239.6|83189.6|83241.4|83191.4|83236.3|83186.3|33
1620657190000|2021-05-10 14:33:10|83240.5|83190.5|83248.8|83198.8|83250.2|83200.2|83240.5|83190.5|37
1620657200000|2021-05-10 14:33:20|83249.9|83199.9|83242|83192|83251.8|83201.8|83240.3|83190.3|34
1620657210000|2021-05-10 14:33:30|83241.3|83191.3|83242.3|83192.3|83245|83195|83240.1|83190.1|30
1620657220000|2021-05-10 14:33:40|83242|83192|83236.2|83186.2|83242.9|83192.9|83236.2|83186.2|26
1620657230000|2021-05-10 14:33:50|83235.6|83185.6|83221|83196|83236.4|83197.7|83215.6|83181.7|27
1620657240000|2021-05-10 14:34:00|83220.2|83195.2|83219.6|83194.6|83232.7|83197.9|83217.9|83181.2|36
1620657250000|2021-05-10 14:34:10|83219.4|83194.4|83230.3|83180.3|83234.2|83194.7|83219.4|83180.3|24
1620657260000|2021-05-10 14:34:20|83230.1|83180.1|83215.2|83190.2|83234.1|83190.3|83213.9|83178|26
1620657270000|2021-05-10 14:34:30|83227.4|83177.4|83218.6|83193.6|83230.7|83193.7|83216.7|83177.4|21
1620657280000|2021-05-10 14:34:40|83217.3|83192.3|83218.6|83193.6|83232.4|83193.8|83214.7|83179.9|34
1620657290000|2021-05-10 14:34:50|83218.4|83193.4|83244.5|83194.5|83245.5|83195.5|83217.7|83181.7|34
1620657300000|2021-05-10 14:35:00|83245.1|83195.1|83253.4|83203.4|83255.2|83213.4|83236.8|83191.3|37
1620657310000|2021-05-10 14:35:10|83253.3|83203.3|83239.6|83214.6|83253.5|83214.9|83238.3|83199.6|27
1620657320000|2021-05-10 14:35:20|83239.7|83214.7|83239.6|83214.6|83254.4|83217|83239|83202.6|28
1620657330000|2021-05-10 14:35:30|83239.8|83214.8|83236.8|83211.8|83250.2|83214.8|83236.4|83198.2|30
1620657340000|2021-05-10 14:35:40|83237.9|83212.9|83239.3|83214.3|83253.6|83215.3|83236.6|83201.4|29
1620657350000|2021-05-10 14:35:50|83239.2|83214.2|83240.8|83215.8|83241.3|83216.3|83238.8|83213.8|20
1620657360000|2021-05-10 14:36:00|83240.4|83215.4|83250.3|83200.3|83251.1|83216.2|83237.9|83198.6|31
1620657370000|2021-05-10 14:36:10|83250.4|83200.4|83239|83214|83253.3|83214.4|83237.4|83199|31
1620657380000|2021-05-10 14:36:20|83238.8|83213.8|83237.7|83212.7|83239.4|83214.4|83237.6|83212.6|23
1620657390000|2021-05-10 14:36:30|83238.2|83213.2|83247.6|83197.6|83249.2|83213.4|83236.1|83195.2|27
1620657400000|2021-05-10 14:36:40|83248|83198|83234.3|83209.3|83249.3|83212.8|83234.3|83197.8|29
1620657410000|2021-05-10 14:36:50|83233.5|83208.5|83233.2|83208.2|83233.9|83208.9|83232.3|83207.3|27
1620657420000|2021-05-10 14:37:00|83232.7|83207.7|83236.9|83211.9|83251.2|83213.8|83232.7|83198|30
1620657430000|2021-05-10 14:37:10|83236.7|83211.7|83235.5|83210.5|83249.9|83211.9|83235.5|83198.4|28
1620657440000|2021-05-10 14:37:20|83235.6|83210.6|83235.8|83210.8|83237.8|83212.8|83234.5|83209.5|28
1620657450000|2021-05-10 14:37:30|83235.7|83210.7|83221.8|83196.8|83245.5|83210.7|83213.7|83177.2|39
1620657460000|2021-05-10 14:37:40|83222.3|83197.3|83219.5|83194.5|83225.2|83200.2|83219.2|83194.2|35
1620657470000|2021-05-10 14:37:50|83219.3|83194.3|83228.8|83178.8|83229.6|83195.9|83217.2|83177.9|28
1620657480000|2021-05-10 14:38:00|83229.8|83179.8|83220.1|83195.1|83229.8|83197.7|83214.5|83177.6|33
1620657490000|2021-05-10 14:38:10|83220|83195|83227.6|83177.6|83229.4|83195.3|83215.2|83176.4|28
1620657500000|2021-05-10 14:38:20|83227.4|83177.4|83213.7|83188.7|83227.7|83189.3|83213.6|83175.9|21
1620657510000|2021-05-10 14:38:30|83213.8|83188.8|83214.3|83189.3|83215.2|83190.2|83212.4|83187.4|31
1620657520000|2021-05-10 14:38:40|83213.8|83188.8|83215.7|83190.7|83217.2|83192.2|83213.5|83188.5|28
1620657530000|2021-05-10 14:38:50|83216.9|83191.9|83216.7|83191.7|83216.9|83191.9|83213.6|83188.6|22
1620657540000|2021-05-10 14:39:00|83216.6|83191.6|83215.9|83190.9|83216.9|83191.9|83214.5|83189.5|29
1620657550000|2021-05-10 14:39:10|83215.7|83190.7|83235.7|83185.7|83235.8|83195.8|83215.7|83182.9|30
1620657560000|2021-05-10 14:39:20|83235|83185|83236|83186|83237.1|83187.1|83234.3|83184.3|26
1620657570000|2021-05-10 14:39:30|83236.6|83186.6|83206.5|83181.5|83236.6|83193.9|83204.3|83168.6|35
1620657580000|2021-05-10 14:39:40|83206.8|83181.8|83216|83166|83217.2|83182.3|83205|83165.1|24
1620657590000|2021-05-10 14:39:50|83215.4|83165.4|83209.6|83159.6|83217.3|83167.3|83209.4|83159.4|32
1620657600000|2021-05-10 14:40:00|83209.7|83159.7|83197.7|83172.7|83213|83177|83197.7|83159|31
1620657610000|2021-05-10 14:40:10|83196.8|83171.8|83198.6|83173.6|83201.2|83176.2|83196.8|83171.8|23
1620657620000|2021-05-10 14:40:20|83199|83174|83210.7|83160.7|83211.9|83175.6|83196|83159.6|28
1620657630000|2021-05-10 14:40:30|83210.9|83160.9|83194.7|83169.7|83210.9|83174.1|83194.3|83160.9|32
1620657640000|2021-05-10 14:40:40|83194.4|83169.4|83194.1|83169.1|83195.3|83170.3|83193.7|83168.7|22
1620657650000|2021-05-10 14:40:50|83192.6|83167.6|83191.3|83166.3|83193|83168|83190|83165|29
1620657660000|2021-05-10 14:41:00|83191.5|83166.5|83191.6|83166.6|83193.3|83168.3|83190.7|83165.7|29
1620657670000|2021-05-10 14:41:10|83191.3|83166.3|83198.9|83148.9|83199.6|83166.3|83188.5|83148.9|17
1620657680000|2021-05-10 14:41:20|83199.7|83149.7|83196.9|83146.9|83199.8|83162.4|83183.1|83145.4|31
1620657690000|2021-05-10 14:41:30|83197|83147|83193.7|83143.7|83199.7|83149.7|83193.7|83143.7|29
1620657700000|2021-05-10 14:41:40|83192.8|83142.8|83195.7|83145.7|83196.8|83146.8|83192.4|83142.4|36
1620657710000|2021-05-10 14:41:50|83195.5|83145.5|83175.7|83150.7|83195.7|83156.8|83175.7|83138.7|32
1620657720000|2021-05-10 14:42:00|83176.1|83151.1|83173.2|83148.2|83176.6|83151.6|83173|83148|36
1620657730000|2021-05-10 14:42:10|83173.1|83148.1|83169.9|83144.9|83174|83149|83169.9|83144.9|29
1620657740000|2021-05-10 14:42:20|83170.3|83145.3|83177.9|83152.9|83186.2|83153.2|83170.1|83136.2|32
1620657750000|2021-05-10 14:42:30|83178|83153|83178|83153|83178.9|83153.9|83177.9|83152.9|24
1620657760000|2021-05-10 14:42:40|83177.9|83152.9|83176|83151|83178.3|83153.3|83175.9|83150.9|19
1620657770000|2021-05-10 14:42:50|83175.8|83150.8|83177|83152|83177.8|83152.8|83175.7|83150.7|13
1620657780000|2021-05-10 14:43:00|83177.3|83152.3|83177.7|83152.7|83191.8|83154.1|83176.4|83140.1|26
1620657790000|2021-05-10 14:43:10|83177.9|83152.9|83177.3|83152.3|83178.3|83153.3|83176.6|83151.6|19
1620657800000|2021-05-10 14:43:20|83190.5|83140.5|83194.1|83144.1|83197.7|83157.5|83176.9|83139.1|28
1620657810000|2021-05-10 14:43:30|83193.9|83143.9|83193.5|83143.5|83194.5|83144.5|83190.4|83140.4|30
1620657820000|2021-05-10 14:43:40|83193.3|83143.3|83179.9|83154.9|83193.3|83155.2|83177|83142.4|22
1620657830000|2021-05-10 14:43:50|83180.7|83155.7|83180.6|83155.6|83180.9|83155.9|83177.3|83152.3|28
1620657840000|2021-05-10 14:44:00|83180|83155|83187.8|83162.8|83189.3|83164.3|83180|83155|32
1620657850000|2021-05-10 14:44:10|83188.9|83163.9|83192.7|83167.7|83196.9|83171.9|83188.9|83163.9|35
1620657860000|2021-05-10 14:44:20|83193.1|83168.1|83195.2|83170.2|83207.7|83171.8|83191.7|83154.4|30
1620657870000|2021-05-10 14:44:30|83194.6|83169.6|83186.9|83161.9|83196.2|83171.2|83186.3|83161.3|27
1620657880000|2021-05-10 14:44:40|83186.3|83161.3|83198.9|83148.9|83199.1|83161.3|83183.7|83146.6|24
1620657890000|2021-05-10 14:44:50|83199.2|83149.2|83197.9|83147.9|83199.8|83149.8|83197.7|83147.7|18
1620657900000|2021-05-10 14:45:00|83198|83148|83218.9|83168.9|83221.7|83171.7|83198|83148|37
1620657910000|2021-05-10 14:45:10|83219.2|83169.2|83213.7|83163.7|83219.8|83169.8|83213.4|83163.4|34
1620657920000|2021-05-10 14:45:20|83214.1|83164.1|83218.1|83168.1|83220.8|83170.8|83214.1|83164.1|31
1620657930000|2021-05-10 14:45:30|83217.8|83167.8|83200.2|83175.2|83217.8|83176.4|83200.2|83161.5|31
1620657940000|2021-05-10 14:45:40|83201.8|83176.8|83232.1|83182.1|83233.1|83194.9|83200.5|83162.9|37
1620657950000|2021-05-10 14:45:50|83233|83183|83236.3|83186.3|83236.3|83186.3|83227.1|83177.1|35
1620657960000|2021-05-10 14:46:00|83234.3|83184.3|83235.3|83185.3|83236.9|83186.9|83233.1|83183.1|32
1620657970000|2021-05-10 14:46:10|83235.6|83185.6|83249.3|83199.3|83250.7|83200.7|83235|83185|37
1620657980000|2021-05-10 14:46:20|83247.5|83197.5|83242.9|83217.9|83256.6|83218.3|83237.4|83196.1|35
1620657990000|2021-05-10 14:46:30|83243|83218|83249.3|83199.3|83257.7|83219.1|83243|83197.4|38
1620658000000|2021-05-10 14:46:40|83248.6|83198.6|83238.5|83188.5|83249.5|83201.7|83223.7|83186.6|39
1620658010000|2021-05-10 14:46:50|83238.4|83188.4|83221.3|83196.3|83238.4|83200.5|83220.3|83183.4|31
1620658020000|2021-05-10 14:47:00|83222.3|83197.3|83236.8|83186.8|83237.4|83197.3|83222|83183.4|33
1620658030000|2021-05-10 14:47:10|83236.6|83186.6|83228.6|83203.6|83241.9|83203.6|83227.9|83186.6|22
1620658040000|2021-05-10 14:47:20|83225.8|83200.8|83230.2|83180.2|83235.3|83201.6|83220.8|83180.2|32
1620658050000|2021-05-10 14:47:30|83230|83180|83218.1|83193.1|83231.9|83193.6|83211.3|83176.1|37
1620658060000|2021-05-10 14:47:40|83217.6|83192.6|83217.5|83192.5|83218.3|83193.3|83216.2|83191.2|31
1620658070000|2021-05-10 14:47:50|83217.2|83192.2|83242.1|83192.1|83242.9|83199.8|83216.2|83187.4|19
1620658080000|2021-05-10 14:48:00|83240.5|83190.5|83241.4|83191.4|83242.2|83192.2|83238.4|83188.4|30
1620658090000|2021-05-10 14:48:10|83241.6|83191.6|83245|83195|83246.4|83196.4|83241.6|83191.6|34
1620658100000|2021-05-10 14:48:20|83245.2|83195.2|83246.5|83196.5|83248.6|83212.1|83233.5|83193.7|21
1620658110000|2021-05-10 14:48:30|83246.2|83196.2|83219.6|83194.6|83246.2|83196.8|83219.6|83182.2|31
1620658120000|2021-05-10 14:48:40|83218.5|83193.5|83231.5|83206.5|83246.1|83208.6|83218.5|83189.5|37
1620658130000|2021-05-10 14:48:50|83231.1|83206.1|83229.6|83204.6|83244.1|83207.2|83229.1|83190.1|35
1620658140000|2021-05-10 14:49:00|83229.5|83204.5|83238.7|83188.7|83241|83204.6|83227|83186.7|31
1620658150000|2021-05-10 14:49:10|83238.1|83188.1|83219.6|83194.6|83238.1|83196.6|83216.7|83188.1|35
1620658160000|2021-05-10 14:49:20|83217.4|83192.4|83220.6|83195.6|83233.9|83196.6|83217.2|83183.9|35
1620658170000|2021-05-10 14:49:30|83220.7|83195.7|83241.3|83191.3|83242|83204.9|83220.7|83191.3|38
1620658180000|2021-05-10 14:49:40|83241.6|83191.6|83235.5|83185.5|83245.4|83207.1|83222.9|83183.8|32
1620658190000|2021-05-10 14:49:50|83235.6|83185.6|83239.2|83214.2|83249.5|83214.8|83233|83185.5|34
1620658200000|2021-05-10 14:50:00|83239.3|83214.3|83251.8|83201.8|83252.8|83215|83236.6|83200.6|38
1620658210000|2021-05-10 14:50:10|83253|83203|83249.6|83199.6|83256.8|83206.8|83249.6|83199.6|33
1620658220000|2021-05-10 14:50:20|83250.5|83200.5|83248.2|83198.2|83250.5|83200.5|83246.6|83196.6|26
1620658230000|2021-05-10 14:50:30|83248.6|83198.6|83251.9|83201.9|83251.9|83214.9|83231.8|83196.3|40
1620658240000|2021-05-10 14:50:40|83251.7|83201.7|83255.8|83205.8|83255.8|83205.8|83250.9|83200.9|29
1620658250000|2021-05-10 14:50:50|83256|83206|83251.1|83201.1|83256.5|83219.6|83237.3|83197.5|37
1620658260000|2021-05-10 14:51:00|83239|83214|83232.9|83207.9|83246|83214|83227.4|83193.8|40
1620658270000|2021-05-10 14:51:10|83233.6|83208.6|83244.5|83194.5|83255.4|83219.8|83229.2|83193.5|34
1620658280000|2021-05-10 14:51:20|83245.4|83195.4|83240.3|83215.3|83247|83215.3|83226.4|83194.7|35
1620658290000|2021-05-10 14:51:30|83238.9|83213.9|83240.2|83215.2|83254.1|83218.9|83237.8|83201.7|37
1620658300000|2021-05-10 14:51:40|83241.8|83216.8|83255.8|83205.8|83257.2|83217.8|83241.8|83202.7|33
1620658310000|2021-05-10 14:51:50|83255.2|83205.2|83255.1|83205.1|83257.8|83220.5|83242|83204.5|33
1620658320000|2021-05-10 14:52:00|83255.6|83205.6|83264.4|83214.4|83267.5|83217.5|83255.6|83205.6|35
1620658330000|2021-05-10 14:52:10|83264.6|83214.6|83256|83231|83270.2|83231.4|83253.6|83213.3|39
1620658340000|2021-05-10 14:52:20|83258|83233|83273.7|83223.7|83278.4|83239.3|83258|83222.2|35
1620658350000|2021-05-10 14:52:30|83273.8|83223.8|83285.2|83235.2|83285.6|83244.8|83266.8|83221.8|39
1620658360000|2021-05-10 14:52:40|83286.6|83236.6|83307.2|83257.2|83307.4|83257.4|83286.6|83236.6|40
1620658370000|2021-05-10 14:52:50|83304.2|83254.2|83304.2|83254.2|83311.3|83269.7|83294.7|83250.7|42
1620658380000|2021-05-10 14:53:00|83303.5|83253.5|83321.2|83271.2|83321.2|83271.2|83302.8|83252.8|38
1620658390000|2021-05-10 14:53:10|83320.7|83270.7|83313.9|83288.9|83331.5|83294.9|83313.7|83266.1|42
1620658400000|2021-05-10 14:53:20|83325.8|83275.8|83319.4|83269.4|83330.1|83280.1|83318.6|83268.6|42
1620658410000|2021-05-10 14:53:30|83320.6|83270.6|83324.2|83274.2|83327.8|83277.8|83319.8|83269.8|38
1620658420000|2021-05-10 14:53:40|83325.7|83275.7|83317.5|83267.5|83325.7|83275.7|83316.1|83266.1|33
1620658430000|2021-05-10 14:53:50|83319.1|83269.1|83316.8|83266.8|83320.7|83270.7|83316.2|83266.2|36
1620658440000|2021-05-10 14:54:00|83316.6|83266.6|83308|83258|83316.6|83272.2|83294.3|83255.8|32
1620658450000|2021-05-10 14:54:10|83307.2|83257.2|83294.3|83269.3|83309.6|83270.1|83294.3|83255.4|37
1620658460000|2021-05-10 14:54:20|83294.4|83269.4|83283.9|83258.9|83304.6|83270.6|83281.9|83253|40
1620658470000|2021-05-10 14:54:30|83284.3|83259.3|83295.8|83245.8|83301.3|83262.3|83281.3|83244|39
1620658480000|2021-05-10 14:54:40|83295.6|83245.6|83301.7|83251.7|83301.7|83264.1|83289.1|83244|37
1620658490000|2021-05-10 14:54:50|83303.2|83253.2|83291.5|83266.5|83303.6|83267.5|83290.2|83250.1|37
1620658500000|2021-05-10 14:55:00|83304.7|83254.7|83286.3|83261.3|83313.2|83270.6|83284|83250.4|37
1620658510000|2021-05-10 14:55:10|83285.6|83260.6|83288.9|83238.9|83303.9|83261.7|83284.1|83238.9|40
1620658520000|2021-05-10 14:55:20|83275.3|83250.3|83280|83230|83280.9|83251.2|83267.5|83230|37
1620658530000|2021-05-10 14:55:30|83278.8|83228.8|83265.3|83240.3|83279.2|83241.7|83263.9|83226.3|36
1620658540000|2021-05-10 14:55:40|83265.2|83240.2|83267.6|83242.6|83283.1|83244.6|83257.7|83224.1|42
1620658550000|2021-05-10 14:55:50|83267.2|83242.2|83265.1|83240.1|83272.2|83247.2|83265.1|83240.1|37
1620658560000|2021-05-10 14:56:00|83265.3|83240.3|83267.9|83242.9|83269.5|83244.5|83265.2|83240.2|39
1620658570000|2021-05-10 14:56:10|83267.1|83242.1|83264.1|83239.1|83268.4|83243.4|83264.1|83239.1|34
1620658580000|2021-05-10 14:56:20|83264.8|83239.8|83269.7|83219.7|83273.6|83241.9|83260.9|83219.5|41
1620658590000|2021-05-10 14:56:30|83268.4|83218.4|83254.8|83229.8|83271.2|83229.8|83254.8|83212.2|39
1620658600000|2021-05-10 14:56:40|83254.4|83229.4|83270.6|83220.6|83270.8|83229.6|83251.9|83217.8|35
1620658610000|2021-05-10 14:56:50|83270.4|83220.4|83285.1|83235.1|83298.1|83255.7|83270.4|83220.4|41
1620658620000|2021-05-10 14:57:00|83286.1|83236.1|83276.5|83226.5|83286.2|83238.9|83263.9|83225.1|40
1620658630000|2021-05-10 14:57:10|83276.2|83226.2|83269|83219|83277.9|83227.9|83268.9|83218.9|34
1620658640000|2021-05-10 14:57:20|83268|83218|83255.2|83230.2|83271.7|83232.3|83254.3|83217.3|33
1620658650000|2021-05-10 14:57:30|83253.5|83228.5|83287.2|83237.2|83287.8|83250.7|83253.5|83226.3|41
1620658660000|2021-05-10 14:57:40|83288.3|83238.3|83279.1|83229.1|83289.9|83239.9|83279.1|83229.1|41
1620658670000|2021-05-10 14:57:50|83279.6|83229.6|83274.5|83224.5|83284.7|83238|83262.5|83224.5|38
1620658680000|2021-05-10 14:58:00|83274.3|83224.3|83274.4|83224.4|83274.6|83224.6|83267.4|83217.4|35
1620658690000|2021-05-10 14:58:10|83273.8|83223.8|83266.4|83216.4|83274.7|83232|83254.5|83216.4|31
1620658700000|2021-05-10 14:58:20|83267.8|83217.8|83244.2|83219.2|83271.8|83226.6|83244.2|83205.9|36
1620658710000|2021-05-10 14:58:30|83242.1|83217.1|83241.5|83216.5|83256.7|83217.2|83236.6|83198.1|39
1620658720000|2021-05-10 14:58:40|83243.3|83218.3|83247.2|83222.2|83248.2|83223.2|83240.7|83215.7|37
1620658730000|2021-05-10 14:58:50|83246.9|83221.9|83247.7|83222.7|83263|83223.7|83242.3|83212.3|40
1620658740000|2021-05-10 14:59:00|83248|83223|83252.8|83227.8|83267.3|83228.3|83245.1|83205.3|43
1620658750000|2021-05-10 14:59:10|83252.1|83227.1|83252.9|83227.9|83254.9|83229.9|83251.5|83226.5|39
1620658760000|2021-05-10 14:59:20|83248.2|83223.2|83255.5|83230.5|83258.1|83233.1|83247.3|83222.3|42
1620658770000|2021-05-10 14:59:30|83256|83231|83259.4|83209.4|83259.5|83231|83247.3|83208.9|41
1620658780000|2021-05-10 14:59:40|83257.4|83207.4|83266.2|83216.2|83266.5|83221.7|83245.8|83202.5|41
1620658790000|2021-05-10 14:59:50|83265|83215|83253.3|83203.3|83270.2|83230.2|83249.8|83202.5|42
1620658800000|2021-05-10 15:00:00|83252.3|83202.3|83289.3|83239.3|83290.9|83240.9|83252.3|83202.3|42
1620658810000|2021-05-10 15:00:10|83288.7|83238.7|83287.7|83237.7|83297.4|83247.4|83284.5|83234.5|43
1620658820000|2021-05-10 15:00:20|83287.9|83237.9|83283.7|83233.7|83288.2|83238.2|83280.8|83230.8|39
1620658830000|2021-05-10 15:00:30|83285.3|83235.3|83288.3|83238.3|83290|83240|83277.1|83227.1|39
1620658840000|2021-05-10 15:00:40|83287|83237|83263.2|83238.2|83287.4|83241.2|83263.2|83228.3|39
1620658850000|2021-05-10 15:00:50|83264.7|83239.7|83266.2|83241.2|83282.7|83243|83263.5|83228.3|41
1620658860000|2021-05-10 15:01:00|83279.1|83229.1|83281.2|83231.2|83283.3|83241.9|83262.3|83227.3|37
1620658870000|2021-05-10 15:01:10|83283.4|83233.4|83290.1|83240.1|83290.5|83253.8|83271.5|83231.2|41
1620658880000|2021-05-10 15:01:20|83290.4|83240.4|83275.4|83250.4|83291.8|83253.8|83275.4|83238.4|37
1620658890000|2021-05-10 15:01:30|83272.3|83247.3|83290.2|83240.2|83296.6|83252.7|83270.4|83238.7|39
1620658900000|2021-05-10 15:01:40|83290|83240|83289.1|83239.1|83292.5|83242.5|83287.4|83237.4|39
1620658910000|2021-05-10 15:01:50|83287.6|83237.6|83276.7|83226.7|83291.7|83241.7|83261.6|83226.7|41
1620658920000|2021-05-10 15:02:00|83278.7|83228.7|83258.1|83208.1|83282.2|83241.7|83257.7|83207.7|45
1620658930000|2021-05-10 15:02:10|83257.7|83207.7|83273.6|83223.6|83277.2|83227.2|83245.1|83207.5|39
1620658940000|2021-05-10 15:02:20|83273.4|83223.4|83267|83217|83276|83226|83266.9|83216.9|38
1620658950000|2021-05-10 15:02:30|83266.2|83216.2|83263.2|83213.2|83271.5|83221.5|83263.2|83213.2|35
1620658960000|2021-05-10 15:02:40|83260.1|83210.1|83253|83203|83264.4|83214.4|83253|83203|35
1620658970000|2021-05-10 15:02:50|83252.2|83202.2|83255.4|83205.4|83255.5|83205.5|83252|83202|29
1620658980000|2021-05-10 15:03:00|83254.2|83204.2|83255.5|83205.5|83255.7|83205.7|83253.7|83203.7|22
1620658990000|2021-05-10 15:03:10|83255.6|83205.6|83256.6|83206.6|83256.6|83206.6|83250.6|83200.6|38
1620659000000|2021-05-10 15:03:20|83257|83207|83267.2|83217.2|83267.2|83217.2|83257|83207|34
1620659010000|2021-05-10 15:03:30|83267.5|83217.5|83264.5|83214.5|83267.5|83232.1|83254|83214.5|28
1620659020000|2021-05-10 15:03:40|83265.5|83215.5|83272.1|83222.1|83273.5|83223.5|83265.5|83215.5|34
1620659030000|2021-05-10 15:03:50|83270.9|83220.9|83269.9|83219.9|83276.6|83226.6|83266.9|83216.9|37
1620659040000|2021-05-10 15:04:00|83267.3|83217.3|83273.6|83223.6|83273.6|83223.6|83264.8|83214.8|39
1620659050000|2021-05-10 15:04:10|83272.6|83222.6|83261.7|83236.7|83275.6|83236.7|83261.7|83221.2|31
1620659060000|2021-05-10 15:04:20|83260.8|83235.8|83280.9|83230.9|83281.1|83239.3|83260.8|83227.1|27
1620659070000|2021-05-10 15:04:30|83280.8|83230.8|83294.6|83244.6|83294.6|83253.5|83276.9|83230.8|39
1620659080000|2021-05-10 15:04:40|83294|83244|83277.4|83252.4|83295.8|83254.5|83275|83235.7|40
1620659090000|2021-05-10 15:04:50|83278.3|83253.3|83294.3|83244.3|83298.3|83253.3|83278.3|83240.7|37
1620659100000|2021-05-10 15:05:00|83295.1|83245.1|83296|83246|83297.3|83247.3|83291.9|83241.9|36
1620659110000|2021-05-10 15:05:10|83293.6|83243.6|83292.9|83242.9|83293.9|83243.9|83290.3|83240.3|31
1620659120000|2021-05-10 15:05:20|83292.7|83242.7|83291.5|83241.5|83293.2|83243.2|83291.5|83241.5|27
1620659130000|2021-05-10 15:05:30|83289.7|83239.7|83286.9|83236.9|83290|83240|83286.5|83236.5|32
1620659140000|2021-05-10 15:05:40|83287.2|83237.2|83301.1|83251.1|83301.4|83251.4|83284.9|83234.9|40
1620659150000|2021-05-10 15:05:50|83301.4|83251.4|83296.3|83246.3|83301.4|83251.4|83295.1|83245.1|30
1620659160000|2021-05-10 15:06:00|83296.2|83246.2|83297.7|83247.7|83298.4|83248.4|83293|83243|30
1620659170000|2021-05-10 15:06:10|83298.7|83248.7|83297.6|83247.6|83299.4|83249.4|83296.8|83246.8|34
1620659180000|2021-05-10 15:06:20|83297.5|83247.5|83294|83244|83298.3|83248.3|83293.4|83243.4|26
1620659190000|2021-05-10 15:06:30|83293.3|83243.3|83270.8|83245.8|83293.3|83251.9|83268.6|83239.2|35
1620659200000|2021-05-10 15:06:40|83270.7|83245.7|83281.9|83231.9|83287.1|83247|83270|83230.6|29
1620659210000|2021-05-10 15:06:50|83281.2|83231.2|83282.2|83232.2|83285.9|83235.9|83281.2|83231.2|29
1620659220000|2021-05-10 15:07:00|83282.5|83232.5|83292.3|83242.3|83292.8|83242.8|83282.5|83232.5|31
1620659230000|2021-05-10 15:07:10|83291.7|83241.7|83286.5|83236.5|83291.9|83251.4|83275.9|83232.7|34
1620659240000|2021-05-10 15:07:20|83285.9|83235.9|83277.9|83227.9|83285.9|83244|83265.6|83227.1|35
1620659250000|2021-05-10 15:07:30|83277.2|83227.2|83282.3|83232.3|83283.6|83240|83262.6|83219|30
1620659260000|2021-05-10 15:07:40|83283.7|83233.7|83287.1|83237.1|83290.5|83253.7|83275.5|83230.8|37
1620659270000|2021-05-10 15:07:50|83287.5|83237.5|83279.2|83254.2|83291.6|83254.4|83269.7|83231.7|32
1620659280000|2021-05-10 15:08:00|83281.2|83256.2|83281|83256|83282.1|83257.1|83278.6|83253.6|31
1620659290000|2021-05-10 15:08:10|83281.9|83256.9|83290.6|83240.6|83295|83256.9|83281.9|83240.1|33
1620659300000|2021-05-10 15:08:20|83290.7|83240.7|83274.8|83224.8|83290.8|83240.8|83274.1|83224.1|41
1620659310000|2021-05-10 15:08:30|83274.9|83224.9|83271.7|83221.7|83274.9|83224.9|83271.7|83221.7|24
1620659320000|2021-05-10 15:08:40|83272|83222|83280.5|83230.5|83281|83235.2|83258.4|83222|30
1620659330000|2021-05-10 15:08:50|83280.2|83230.2|83267.5|83217.5|83280.4|83230.4|83266.7|83216.7|33
1620659340000|2021-05-10 15:09:00|83267.4|83217.4|83271.7|83246.7|83283.6|83246.9|83257.9|83217.3|33
1620659350000|2021-05-10 15:09:10|83272.6|83247.6|83271.8|83246.8|83273.3|83248.3|83269.1|83244.1|26
1620659360000|2021-05-10 15:09:20|83271.7|83246.7|83287.1|83237.1|83288.5|83248|83269|83235.2|31
1620659370000|2021-05-10 15:09:30|83287|83237|83297.2|83247.2|83297.7|83259.2|83272.7|83234|35
1620659380000|2021-05-10 15:09:40|83297.6|83247.6|83293.4|83243.4|83299.9|83249.9|83292.2|83242.2|25
1620659390000|2021-05-10 15:09:50|83294.1|83244.1|83295.7|83245.7|83295.7|83245.7|83292.3|83242.3|21
1620659400000|2021-05-10 15:10:00|83295.8|83245.8|83299.4|83249.4|83302.6|83252.6|83293.8|83243.8|36
1620659410000|2021-05-10 15:10:10|83299.3|83249.3|83296|83246|83301|83251|83293.5|83243.5|28
1620659420000|2021-05-10 15:10:20|83280|83255|83281.4|83231.4|83285.2|83255|83270.9|83230.4|32
1620659430000|2021-05-10 15:10:30|83280|83230|83294.1|83244.1|83294.6|83244.6|83280|83230|27
1620659440000|2021-05-10 15:10:40|83289.5|83239.5|83292.8|83242.8|83292.8|83242.8|83288.7|83238.7|34
1620659450000|2021-05-10 15:10:50|83292.9|83242.9|83288.2|83238.2|83293.5|83243.5|83288.2|83238.2|27
1620659460000|2021-05-10 15:11:00|83289|83239|83291.8|83241.8|83292.5|83242.5|83283.4|83233.4|33
1620659470000|2021-05-10 15:11:10|83292.6|83242.6|83301.5|83251.5|83301.5|83251.5|83291.3|83241.3|35
1620659480000|2021-05-10 15:11:20|83300.1|83250.1|83294.1|83244.1|83300.8|83250.8|83294|83244|34
1620659490000|2021-05-10 15:11:30|83294.2|83244.2|83291.8|83241.8|83295.6|83245.6|83290.6|83240.6|24
1620659500000|2021-05-10 15:11:40|83291.4|83241.4|83290.1|83240.1|83291.7|83241.7|83290.1|83240.1|22
1620659510000|2021-05-10 15:11:50|83289|83239|83276.7|83226.7|83291.2|83241.2|83274.5|83224.5|31
1620659520000|2021-05-10 15:12:00|83277.3|83227.3|83268.8|83218.8|83277.4|83227.4|83265.2|83215.2|32
1620659530000|2021-05-10 15:12:10|83269|83219|83263.2|83213.2|83269.3|83219.3|83261.7|83211.7|30
1620659540000|2021-05-10 15:12:20|83263.4|83213.4|83262.3|83212.3|83267.5|83217.5|83262.3|83212.3|29
1620659550000|2021-05-10 15:12:30|83261.4|83211.4|83269.6|83219.6|83269.6|83227.5|83248.6|83211.4|31
1620659560000|2021-05-10 15:12:40|83269.2|83219.2|83270.1|83220.1|83271|83221|83269.2|83219.2|28
1620659570000|2021-05-10 15:12:50|83270.5|83220.5|83265.3|83240.3|83278.8|83242.4|83265|83220.5|32
1620659580000|2021-05-10 15:13:00|83260.6|83235.6|83269|83219|83271.5|83235.6|83260.6|83218.5|32
1620659590000|2021-05-10 15:13:10|83269.5|83219.5|83269.2|83219.2|83270.8|83220.8|83268.4|83218.4|29
1620659600000|2021-05-10 15:13:20|83268.4|83218.4|83273|83223|83274.5|83224.5|83267.9|83217.9|29
1620659610000|2021-05-10 15:13:30|83272.5|83222.5|83270.2|83220.2|83273.5|83223.5|83269.8|83219.8|36
1620659620000|2021-05-10 15:13:40|83270.4|83220.4|83262.5|83212.5|83270.5|83220.5|83259.1|83209.1|35
1620659630000|2021-05-10 15:13:50|83248.4|83223.4|83250.8|83225.8|83251.2|83226.2|83248.4|83223.4|25
1620659640000|2021-05-10 15:14:00|83250.6|83225.6|83278.6|83228.6|83281.4|83231.4|83250.4|83217.5|31
1620659650000|2021-05-10 15:14:10|83279|83229|83264.9|83214.9|83281.2|83245.5|83263.2|83213.2|34
1620659660000|2021-05-10 15:14:20|83264.6|83214.6|83272.1|83222.1|83273.5|83223.5|83262.3|83212.3|31
1620659670000|2021-05-10 15:14:30|83272.6|83222.6|83269.5|83219.5|83274.4|83233.6|83258.2|83217.7|36
1620659680000|2021-05-10 15:14:40|83267.7|83217.7|83274.6|83224.6|83274.6|83224.6|83267.4|83217.4|36
1620659690000|2021-05-10 15:14:50|83275.3|83225.3|83259.1|83234.1|83279.2|83239.5|83257.4|83225|37
1620659700000|2021-05-10 15:15:00|83259.7|83234.7|83270.7|83220.7|83273|83235.7|83258.7|83219.9|26
1620659710000|2021-05-10 15:15:10|83270.8|83220.8|83254.8|83229.8|83270.8|83231.3|83254.8|83216.5|30
1620659720000|2021-05-10 15:15:20|83254.2|83229.2|83271.1|83221.1|83271.1|83229.2|83254.2|83216.4|32
1620659730000|2021-05-10 15:15:30|83270.8|83220.8|83271.5|83221.5|83273|83223|83269.1|83219.1|33
1620659740000|2021-05-10 15:15:40|83271.4|83221.4|83273.5|83223.5|83273.5|83223.5|83270.4|83220.4|26
1620659750000|2021-05-10 15:15:50|83273.4|83223.4|83267.6|83217.6|83274.7|83224.7|83265.4|83215.4|35
1620659760000|2021-05-10 15:16:00|83272.2|83222.2|83275.2|83225.2|83279.1|83236.5|83261.4|83220.7|37
1620659770000|2021-05-10 15:16:10|83274.8|83224.8|83279.2|83229.2|83279.2|83229.2|83274.1|83224.1|29
1620659780000|2021-05-10 15:16:20|83278.7|83228.7|83279|83229|83279.4|83229.4|83276.5|83226.5|31
1620659790000|2021-05-10 15:16:30|83278.7|83228.7|83269.1|83219.1|83278.9|83228.9|83267.2|83217.2|34
1620659800000|2021-05-10 15:16:40|83268.5|83218.5|83260|83210|83269.4|83219.4|83258.1|83208.1|35
1620659810000|2021-05-10 15:16:50|83259.3|83209.3|83256|83206|83259.3|83209.3|83252.8|83202.8|32
1620659820000|2021-05-10 15:17:00|83256.3|83206.3|83254.2|83204.2|83256.7|83206.7|83253.3|83203.3|39
1620659830000|2021-05-10 15:17:10|83255.3|83205.3|83250.6|83200.6|83258.1|83208.1|83250.6|83200.6|29
1620659840000|2021-05-10 15:17:20|83250.3|83200.3|83246.6|83196.6|83250.3|83200.3|83245.8|83195.8|34
1620659850000|2021-05-10 15:17:30|83246.9|83196.9|83244.3|83194.3|83247|83197|83244.2|83194.2|35
1620659860000|2021-05-10 15:17:40|83243.9|83193.9|83244.9|83194.9|83245.2|83195.2|83243.9|83193.9|23
1620659870000|2021-05-10 15:17:50|83245|83195|83242.1|83192.1|83245|83207.2|83229.1|83189.7|37
1620659880000|2021-05-10 15:18:00|83240.5|83190.5|83251.6|83201.6|83251.6|83207.1|83232.1|83190.4|35
1620659890000|2021-05-10 15:18:10|83251.3|83201.3|83248.9|83198.9|83251.6|83201.6|83248.8|83198.8|31
1620659900000|2021-05-10 15:18:20|83248.4|83198.4|83240.6|83190.6|83248.4|83198.4|83239.1|83189.1|29
1620659910000|2021-05-10 15:18:30|83241.3|83191.3|83232.1|83182.1|83241.3|83191.3|83232.1|83182.1|35
1620659920000|2021-05-10 15:18:40|83232|83182|83212.8|83187.8|83234.1|83192.1|83212.8|83179.1|22
1620659930000|2021-05-10 15:18:50|83212.9|83187.9|83213.8|83188.8|83214.7|83189.7|83212.1|83187.1|26
1620659940000|2021-05-10 15:19:00|83213.9|83188.9|83215.2|83190.2|83215.2|83190.2|83213.3|83188.3|19
1620659950000|2021-05-10 15:19:10|83215.4|83190.4|83220.9|83195.9|83234.2|83195.9|83214.7|83180.3|34
1620659960000|2021-05-10 15:19:20|83219.8|83194.8|83221|83196|83222|83197|83219.6|83194.6|32
1620659970000|2021-05-10 15:19:30|83222.4|83197.4|83236.3|83186.3|83239.3|83200.3|83220.8|83186.1|37
1620659980000|2021-05-10 15:19:40|83236.9|83186.9|83230.8|83205.8|83240.9|83206.3|83229.2|83186.8|28
1620659990000|2021-05-10 15:19:50|83230.7|83205.7|83240.2|83190.2|83241.8|83206.5|83229.4|83188.9|30
1620660000000|2021-05-10 15:20:00|83241.1|83191.1|83232.9|83182.9|83241.5|83191.5|83232.5|83182.5|30
1620660010000|2021-05-10 15:20:10|83232.4|83182.4|83237.7|83187.7|83238|83188|83232.4|83182.4|18
1620660020000|2021-05-10 15:20:20|83237.9|83187.9|83242.7|83192.7|83243.3|83204.4|83229.4|83186.6|21
1620660030000|2021-05-10 15:20:30|83242.8|83192.8|83227.4|83177.4|83243.9|83200.9|83221.3|83177.4|30
1620660040000|2021-05-10 15:20:40|83227.2|83177.2|83213.6|83163.6|83228.8|83178.8|83213.6|83163.6|33
1620660050000|2021-05-10 15:20:50|83215.1|83165.1|83221|83171|83221.9|83171.9|83214.8|83164.8|40
1620660060000|2021-05-10 15:21:00|83220.5|83170.5|83216.2|83191.2|83226.8|83191.2|83216.2|83169.6|27
1620660070000|2021-05-10 15:21:10|83217.9|83192.9|83238.7|83188.7|83238.7|83196.2|83217.9|83184.8|33
1620660080000|2021-05-10 15:21:20|83239|83189|83231.9|83181.9|83239.3|83189.3|83231.9|83181.9|29
1620660090000|2021-05-10 15:21:30|83231.3|83181.3|83229.7|83179.7|83231.3|83194.1|83216.7|83179.4|27
1620660100000|2021-05-10 15:21:40|83228.5|83178.5|83222.2|83172.2|83228.5|83178.5|83222.1|83172.1|30
1620660110000|2021-05-10 15:21:50|83222.3|83172.3|83224.5|83174.5|83225.4|83175.4|83222.3|83172.3|23
1620660120000|2021-05-10 15:22:00|83224.3|83174.3|83225.1|83175.1|83225.6|83175.6|83223.5|83173.5|16
1620660130000|2021-05-10 15:22:10|83225.4|83175.4|83233.4|83183.4|83233.9|83192|83217|83171.1|30
1620660140000|2021-05-10 15:22:20|83233.2|83183.2|83229.8|83179.8|83234.9|83184.9|83229.7|83179.7|30
1620660150000|2021-05-10 15:22:30|83228.4|83178.4|83214.1|83164.1|83228.4|83181|83202.6|83162.7|31
1620660160000|2021-05-10 15:22:40|83215|83165|83197.6|83172.6|83215|83173.3|83196.1|83158|29
1620660170000|2021-05-10 15:22:50|83197.7|83172.7|83198.8|83173.8|83199.2|83174.2|83196.7|83171.7|24
1620660180000|2021-05-10 15:23:00|83198|83173|83200.3|83175.3|83200.5|83175.5|83197.5|83172.5|28
1620660190000|2021-05-10 15:23:10|83200.4|83175.4|83209.8|83159.8|83210.4|83175.6|83196.6|83159.4|28
1620660200000|2021-05-10 15:23:20|83209.6|83159.6|83208.7|83158.7|83214.8|83164.8|83208.3|83158.3|27
1620660210000|2021-05-10 15:23:30|83208.8|83158.8|83205.6|83155.6|83208.8|83167.7|83192.6|83154.6|25
1620660220000|2021-05-10 15:23:40|83205.5|83155.5|83205.6|83155.6|83205.6|83155.6|83205.3|83155.3|7
1620660230000|2021-05-10 15:23:50|83205|83155|83206.2|83156.2|83210.6|83160.6|83205|83155|23
1620660240000|2021-05-10 15:24:00|83205.8|83155.8|83212.4|83162.4|83212.4|83173.4|83198.4|83155.6|32
1620660250000|2021-05-10 15:24:10|83209.4|83159.4|83193.1|83168.1|83209.6|83171.1|83192.6|83158.7|28
1620660260000|2021-05-10 15:24:20|83193.2|83168.2|83209|83159|83210.7|83171|83193.2|83158.6|26
1620660270000|2021-05-10 15:24:30|83208.9|83158.9|83207|83157|83209.2|83159.2|83207|83157|25
1620660280000|2021-05-10 15:24:40|83206.8|83156.8|83220.6|83170.6|83221.4|83171.4|83206.4|83156.4|39
1620660290000|2021-05-10 15:24:50|83221|83171|83221.6|83171.6|83224.2|83185.6|83208.4|83171|29
1620660300000|2021-05-10 15:25:00|83222|83172|83222.8|83172.8|83224.8|83174.8|83221.8|83171.8|31
1620660310000|2021-05-10 15:25:10|83222.6|83172.6|83226|83176|83226|83176|83222.4|83172.4|28
1620660320000|2021-05-10 15:25:20|83225.7|83175.7|83215.5|83190.5|83227.2|83190.5|83215.5|83173.4|29
1620660330000|2021-05-10 15:25:30|83215.2|83190.2|83215.4|83190.4|83215.7|83190.7|83214.2|83189.2|29
1620660340000|2021-05-10 15:25:40|83215.1|83190.1|83214.8|83189.8|83218.1|83193.1|83214.5|83189.5|34
1620660350000|2021-05-10 15:25:50|83214.3|83189.3|83214.1|83189.1|83224.6|83190.5|83211|83174.6|24
1620660360000|2021-05-10 15:26:00|83214.2|83189.2|83214.7|83189.7|83228|83189.9|83213.7|83173|29
1620660370000|2021-05-10 15:26:10|83214.6|83189.6|83212.7|83187.7|83218.7|83193.7|83212.7|83187.7|24
1620660380000|2021-05-10 15:26:20|83212.6|83187.6|83202.5|83177.5|83214.5|83189.5|83201.2|83176.2|27
1620660390000|2021-05-10 15:26:30|83202.3|83177.3|83202.8|83177.8|83204.4|83179.4|83201.5|83176.5|32
1620660400000|2021-05-10 15:26:40|83202.9|83177.9|83204.5|83179.5|83205.8|83180.8|83202.5|83177.5|28
1620660410000|2021-05-10 15:26:50|83204.6|83179.6|83203.7|83178.7|83205.1|83180.1|83203.7|83178.7|20
1620660420000|2021-05-10 15:27:00|83204.7|83179.7|83202.9|83177.9|83205.1|83180.1|83201.3|83176.3|24
1620660430000|2021-05-10 15:27:10|83202.6|83177.6|83200.9|83175.9|83203|83178|83200.9|83175.9|15
1620660440000|2021-05-10 15:27:20|83201.4|83176.4|83199.7|83174.7|83201.4|83176.4|83198.3|83173.3|26
1620660450000|2021-05-10 15:27:30|83200.2|83175.2|83200.2|83175.2|83201.7|83176.7|83200.1|83175.1|30
1620660460000|2021-05-10 15:27:40|83200|83175|83194.2|83169.2|83200.2|83175.2|83193.4|83168.4|27
1620660470000|2021-05-10 15:27:50|83209.7|83159.7|83194.9|83169.9|83209.7|83172.3|83191.1|83157.7|31
1620660480000|2021-05-10 15:28:00|83194.8|83169.8|83194.4|83169.4|83196.7|83171.7|83193.7|83168.7|30
1620660490000|2021-05-10 15:28:10|83194.9|83169.9|83195.9|83170.9|83196.3|83171.3|83194.8|83169.8|23
1620660500000|2021-05-10 15:28:20|83195.7|83170.7|83191|83166|83196.6|83171.6|83190.4|83165.4|35
1620660510000|2021-05-10 15:28:30|83191.4|83166.4|83192|83167|83193.3|83168.3|83191.2|83166.2|20
1620660520000|2021-05-10 15:28:40|83191.9|83166.9|83205.4|83155.4|83205.4|83166.9|83187.5|83148.9|37
1620660530000|2021-05-10 15:28:50|83205.2|83155.2|83210.3|83160.3|83210.9|83160.9|83203.5|83153.5|35
1620660540000|2021-05-10 15:29:00|83210.4|83160.4|83202.8|83152.8|83210.6|83160.6|83201.7|83151.7|27
1620660550000|2021-05-10 15:29:10|83203.1|83153.1|83201.3|83151.3|83203.1|83153.1|83198.9|83148.9|28
1620660560000|2021-05-10 15:29:20|83201.4|83151.4|83207.2|83157.2|83207.9|83168.6|83191|83151.2|27
1620660570000|2021-05-10 15:29:30|83206.9|83156.9|83209.2|83159.2|83209.4|83159.4|83206.1|83156.1|24
1620660580000|2021-05-10 15:29:40|83207.9|83157.9|83207.5|83157.5|83209.5|83159.5|83204.9|83154.9|21
1620660590000|2021-05-10 15:29:50|83208.4|83158.4|83206.1|83156.1|83208.5|83158.5|83206.1|83156.1|24
1620660600000|2021-05-10 15:30:00|83205.7|83155.7|83202.2|83152.2|83209.1|83169.4|83194.4|83151.6|39
1620660610000|2021-05-10 15:30:10|83202.1|83152.1|83197.6|83147.6|83202.1|83152.1|83197.5|83147.5|36
1620660620000|2021-05-10 15:30:20|83197.9|83147.9|83197.1|83147.1|83199.2|83149.2|83195|83145|34
1620660630000|2021-05-10 15:30:30|83196.8|83146.8|83198.7|83148.7|83199.3|83149.3|83195.5|83145.5|17
1620660640000|2021-05-10 15:30:40|83197.7|83147.7|83195.9|83145.9|83198.6|83148.6|83195.7|83145.7|24
1620660650000|2021-05-10 15:30:50|83195.6|83145.6|83201.7|83151.7|83203.8|83153.8|83195.6|83145.6|27
1620660660000|2021-05-10 15:31:00|83201.9|83151.9|83203.1|83153.1|83203.6|83153.6|83201.9|83151.9|24
1620660670000|2021-05-10 15:31:10|83202.9|83152.9|83201.3|83151.3|83205.3|83171.3|83188.3|83151.3|40
1620660680000|2021-05-10 15:31:20|83201.4|83151.4|83199.6|83149.6|83202.8|83162.4|83185.9|83147.4|31
1620660690000|2021-05-10 15:31:30|83197.5|83147.5|83197.4|83147.4|83198.4|83148.4|83196.9|83146.9|27
1620660700000|2021-05-10 15:31:40|83197.5|83147.5|83195.6|83145.6|83197.6|83147.6|83195.2|83145.2|17
1620660710000|2021-05-10 15:31:50|83195.5|83145.5|83198.9|83148.9|83198.9|83148.9|83194.7|83144.7|28
1620660720000|2021-05-10 15:32:00|83198.1|83148.1|83191.4|83141.4|83199|83154.6|83178.7|83141.4|30
1620660730000|2021-05-10 15:32:10|83191.6|83141.6|83190.2|83140.2|83191.6|83141.6|83189.9|83139.9|22
1620660740000|2021-05-10 15:32:20|83190.4|83140.4|83174.5|83149.5|83190.4|83151.1|83174.5|83139.4|24
1620660750000|2021-05-10 15:32:30|83174.4|83149.4|83173.6|83148.6|83174.4|83149.4|83173.2|83148.2|18
1620660760000|2021-05-10 15:32:40|83173.7|83148.7|83173.6|83148.6|83174.2|83149.2|83172.8|83147.8|18
1620660770000|2021-05-10 15:32:50|83173.7|83148.7|83179.2|83154.2|83192.2|83154.2|83173.4|83138.4|25
1620660780000|2021-05-10 15:33:00|83178.7|83153.7|83187.9|83162.9|83201.2|83162.9|83178.7|83143.6|31
1620660790000|2021-05-10 15:33:10|83199.3|83149.3|83198|83148|83200.6|83162.3|83183.8|83147.1|32
1620660800000|2021-05-10 15:33:20|83198.1|83148.1|83187.8|83162.8|83198.6|83164.1|83186.1|83147.9|26
1620660810000|2021-05-10 15:33:30|83187.7|83162.7|83181.1|83156.1|83187.7|83162.7|83181.1|83156.1|28
1620660820000|2021-05-10 15:33:40|83182|83157|83181.4|83156.4|83183.1|83158.1|83181.3|83156.3|25
1620660830000|2021-05-10 15:33:50|83180.8|83155.8|83182.3|83157.3|83183.9|83158.9|83179.7|83154.7|28
1620660840000|2021-05-10 15:34:00|83182|83157|83179.1|83154.1|83183.1|83158.1|83179.1|83154.1|35
1620660850000|2021-05-10 15:34:10|83179.3|83154.3|83192.9|83142.9|83193.5|83154.9|83178.2|83142.4|29
1620660860000|2021-05-10 15:34:20|83192.5|83142.5|83187.7|83137.7|83192.5|83142.5|83184.6|83134.6|28
1620660870000|2021-05-10 15:34:30|83187.4|83137.4|83183.4|83133.4|83187.9|83137.9|83183.4|83133.4|25
1620660880000|2021-05-10 15:34:40|83183.6|83133.6|83185.2|83135.2|83187.8|83137.8|83183.6|83133.6|29
1620660890000|2021-05-10 15:34:50|83185.1|83135.1|83185.3|83135.3|83187.2|83137.2|83183.7|83133.7|29
1620660900000|2021-05-10 15:35:00|83185.2|83135.2|83182.9|83132.9|83186.1|83136.1|83182.2|83132.2|24
1620660910000|2021-05-10 15:35:10|83183.2|83133.2|83183.7|83133.7|83186.2|83136.2|83183.2|83133.2|30
1620660920000|2021-05-10 15:35:20|83183.3|83133.3|83178.6|83128.6|83183.3|83133.3|83178.6|83128.6|28
1620660930000|2021-05-10 15:35:30|83178.5|83128.5|83182.4|83132.4|83183.7|83133.7|83178.5|83128.5|25
1620660940000|2021-05-10 15:35:40|83182.6|83132.6|83182.7|83132.7|83182.9|83132.9|83181.8|83131.8|22
1620660950000|2021-05-10 15:35:50|83182.5|83132.5|83182.3|83132.3|83182.8|83132.8|83182|83132|18
1620660960000|2021-05-10 15:36:00|83182.4|83132.4|83181.5|83131.5|83183.6|83133.6|83181.2|83131.2|25
1620660970000|2021-05-10 15:36:10|83182.2|83132.2|83182.2|83132.2|83183.9|83133.9|83181.5|83131.5|26
1620660980000|2021-05-10 15:36:20|83182.6|83132.6|83183.3|83133.3|83183.7|83133.7|83179.6|83129.6|25
1620660990000|2021-05-10 15:36:30|83182.9|83132.9|83182.7|83132.7|83184.9|83134.9|83181.7|83131.7|26
1620661000000|2021-05-10 15:36:40|83182.5|83132.5|83182.4|83132.4|83183.2|83133.2|83182.1|83132.1|24
1620661010000|2021-05-10 15:36:50|83182.6|83132.6|83186.2|83136.2|83187.9|83137.9|83182.2|83132.2|25
1620661020000|2021-05-10 15:37:00|83186.6|83136.6|83188.2|83138.2|83189.2|83139.2|83184|83134|30
1620661030000|2021-05-10 15:37:10|83188.9|83138.9|83186.1|83136.1|83189|83139|83185|83135|18
1620661040000|2021-05-10 15:37:20|83186.2|83136.2|83189.5|83139.5|83190.5|83140.5|83186.2|83136.2|23
1620661050000|2021-05-10 15:37:30|83190.7|83140.7|83189|83139|83190.7|83140.7|83187.7|83137.7|26
1620661060000|2021-05-10 15:37:40|83189.2|83139.2|83189|83139|83189.7|83139.7|83188.8|83138.8|23
1620661070000|2021-05-10 15:37:50|83189.4|83139.4|83188.1|83138.1|83189.5|83139.5|83187.8|83137.8|16
1620661080000|2021-05-10 15:38:00|83188.7|83138.7|83186.8|83136.8|83189.1|83139.1|83185.1|83135.1|30
1620661090000|2021-05-10 15:38:10|83185.6|83135.6|83186.8|83136.8|83187.1|83137.1|83185.2|83135.2|28
1620661100000|2021-05-10 15:38:20|83186.1|83136.1|83186.4|83136.4|83187.4|83137.4|83185.9|83135.9|16
1620661110000|2021-05-10 15:38:30|83186.2|83136.2|83184.6|83134.6|83187.1|83137.1|83184|83134|23
1620661120000|2021-05-10 15:38:40|83184.3|83134.3|83185.8|83135.8|83187.4|83137.4|83183.8|83133.8|29
1620661130000|2021-05-10 15:38:50|83186.3|83136.3|83187.7|83137.7|83187.7|83137.7|83185.5|83135.5|26
1620661140000|2021-05-10 15:39:00|83187.6|83137.6|83188.9|83138.9|83189.6|83139.6|83187.6|83137.6|28
1620661150000|2021-05-10 15:39:10|83188.8|83138.8|83185.9|83135.9|83189|83139|83185.2|83135.2|28
1620661160000|2021-05-10 15:39:20|83187.1|83137.1|83183.8|83133.8|83187.2|83137.2|83183.8|83133.8|25
1620661170000|2021-05-10 15:39:30|83183.7|83133.7|83183.7|83133.7|83183.9|83133.9|83183.4|83133.4|11
1620661180000|2021-05-10 15:39:40|83183.8|83133.8|83183|83133|83187.2|83137.2|83183|83133|19
1620661190000|2021-05-10 15:39:50|83183.1|83133.1|83186.8|83136.8|83187|83137|83183|83133|29
1620661200000|2021-05-10 15:40:00|83186.9|83136.9|83186.8|83136.8|83188.9|83138.9|83186.7|83136.7|21
1620661210000|2021-05-10 15:40:10|83187.2|83137.2|83183.7|83133.7|83187.2|83137.2|83182.6|83132.6|25
1620661220000|2021-05-10 15:40:20|83183.6|83133.6|83182.8|83132.8|83184|83134|83182.8|83132.8|15
1620661230000|2021-05-10 15:40:30|83183.6|83133.6|83182.6|83132.6|83183.9|83133.9|83178.5|83128.5|33
1620661240000|2021-05-10 15:40:40|83182.9|83132.9|83179.5|83129.5|83183|83133|83177.6|83127.6|30
1620661250000|2021-05-10 15:40:50|83179.8|83129.8|83182.2|83132.2|83182.7|83132.7|83179.7|83129.7|31
1620661260000|2021-05-10 15:41:00|83182.7|83132.7|83184.6|83134.6|83185.6|83135.6|83182.3|83132.3|30
1620661270000|2021-05-10 15:41:10|83185|83135|83185.1|83135.1|83186.5|83136.5|83183.7|83133.7|25
1620661280000|2021-05-10 15:41:20|83185.3|83135.3|83185.7|83135.7|83186.6|83136.6|83185.1|83135.1|24
1620661290000|2021-05-10 15:41:30|83185.6|83135.6|83182.4|83132.4|83186.2|83136.2|83180.9|83130.9|29
1620661300000|2021-05-10 15:41:40|83182.9|83132.9|83180.5|83130.5|83184.3|83134.3|83180.5|83130.5|26
1620661310000|2021-05-10 15:41:50|83180.7|83130.7|83179.6|83129.6|83182.9|83132.9|83179.2|83129.2|29
1620661320000|2021-05-10 15:42:00|83180.3|83130.3|83174.4|83124.4|83180.3|83130.3|83173.4|83123.4|25
1620661330000|2021-05-10 15:42:10|83173.8|83123.8|83175.1|83125.1|83177.4|83127.4|83173.4|83123.4|26
1620661340000|2021-05-10 15:42:20|83175.8|83125.8|83173|83123|83176.7|83126.7|83172.5|83122.5|25
1620661350000|2021-05-10 15:42:30|83173.1|83123.1|83175.5|83125.5|83178.7|83128.7|83172.1|83122.1|33
1620661360000|2021-05-10 15:42:40|83175.6|83125.6|83174.5|83124.5|83176.8|83126.8|83174.4|83124.4|28
1620661370000|2021-05-10 15:42:50|83174.7|83124.7|83175.1|83125.1|83176.8|83126.8|83174.7|83124.7|16
1620661380000|2021-05-10 15:43:00|83175.3|83125.3|83175|83125|83176.4|83126.4|83174.4|83124.4|23
1620661390000|2021-05-10 15:43:10|83174.8|83124.8|83170.5|83120.5|83175.1|83125.1|83169|83119|26
1620661400000|2021-05-10 15:43:20|83170.8|83120.8|83172.8|83122.8|83172.8|83122.8|83170.6|83120.6|20
1620661410000|2021-05-10 15:43:30|83170.9|83120.9|83168.9|83118.9|83170.9|83120.9|83168.6|83118.6|27
1620661420000|2021-05-10 15:43:40|83168.6|83118.6|83165.8|83115.8|83169.9|83119.9|83165.8|83115.8|17
1620661430000|2021-05-10 15:43:50|83166.2|83116.2|83167.2|83117.2|83167.2|83117.2|83166.2|83116.2|17
1620661440000|2021-05-10 15:44:00|83166.8|83116.8|83167.2|83117.2|83167.4|83117.4|83164.9|83114.9|29
1620661450000|2021-05-10 15:44:10|83166.8|83116.8|83167.1|83117.1|83167.6|83117.6|83166.7|83116.7|19
1620661460000|2021-05-10 15:44:20|83167.6|83117.6|83171.8|83121.8|83172.5|83122.5|83167.3|83117.3|26
1620661470000|2021-05-10 15:44:30|83171.6|83121.6|83158.4|83133.4|83172.3|83135.5|83157.3|83118.9|35
1620661480000|2021-05-10 15:44:40|83156.3|83131.3|83166.8|83116.8|83171.3|83131.6|83156.2|83116.8|35
1620661490000|2021-05-10 15:44:50|83166.6|83116.6|83159.1|83109.1|83172.2|83122.2|83152|83102|31
1620661500000|2021-05-10 15:45:00|83157.1|83107.1|83161.1|83111.1|83161.1|83111.1|83153.4|83103.4|33
1620661510000|2021-05-10 15:45:10|83163.2|83113.2|83156.3|83106.3|83169.4|83119.4|83154.5|83104.5|35
1620661520000|2021-05-10 15:45:20|83156.6|83106.6|83161.9|83111.9|83164|83124|83147.6|83106.4|27
1620661530000|2021-05-10 15:45:30|83161.8|83111.8|83155.3|83105.3|83165.7|83115.7|83155.1|83105.1|35
1620661540000|2021-05-10 15:45:40|83153.1|83103.1|83150.8|83100.8|83155.6|83105.6|83150.7|83100.7|35
1620661550000|2021-05-10 15:45:50|83151.2|83101.2|83148.2|83098.2|83151.8|83101.8|83147.9|83097.9|29
1620661560000|2021-05-10 15:46:00|83149.5|83099.5|83148.4|83098.4|83149.5|83099.5|83143.3|83093.3|32
1620661570000|2021-05-10 15:46:10|83148.2|83098.2|83140.8|83090.8|83148.2|83098.2|83139.9|83089.9|33
1620661580000|2021-05-10 15:46:20|83140.7|83090.7|83144.4|83094.4|83145.4|83095.4|83140.2|83090.2|23
1620661590000|2021-05-10 15:46:30|83143.8|83093.8|83144.1|83094.1|83144.4|83094.4|83143.3|83093.3|13
1620661600000|2021-05-10 15:46:40|83143.6|83093.6|83148.8|83098.8|83148.9|83111.7|83133.2|83092.8|26
1620661610000|2021-05-10 15:46:50|83148.5|83098.5|83144.2|83094.2|83148.9|83098.9|83144.2|83094.2|32
1620661620000|2021-05-10 15:47:00|83143.9|83093.9|83145.3|83095.3|83147.6|83097.6|83143|83093|29
1620661630000|2021-05-10 15:47:10|83145.1|83095.1|83148.9|83098.9|83150.4|83100.4|83143|83093|37
1620661640000|2021-05-10 15:47:20|83147.3|83097.3|83141.9|83091.9|83147.4|83097.4|83139.3|83089.3|36
1620661650000|2021-05-10 15:47:30|83142.2|83092.2|83125|83075|83142.2|83092.2|83125|83075|36
1620661660000|2021-05-10 15:47:40|83122.4|83072.4|83125.9|83075.9|83126|83076|83121.4|83071.4|29
1620661670000|2021-05-10 15:47:50|83126.5|83076.5|83124.8|83074.8|83127.1|83077.1|83124.5|83074.5|24
1620661680000|2021-05-10 15:48:00|83124.7|83074.7|83127.9|83077.9|83131.6|83081.6|83122.8|83072.8|25
1620661690000|2021-05-10 15:48:10|83127|83077|83122.2|83072.2|83127.4|83077.4|83120.8|83070.8|24
1620661700000|2021-05-10 15:48:20|83124.7|83074.7|83126.5|83076.5|83127.4|83077.4|83124.3|83074.3|31
1620661710000|2021-05-10 15:48:30|83126.2|83076.2|83129.7|83079.7|83129.7|83079.7|83125.9|83075.9|29
1620661720000|2021-05-10 15:48:40|83129.8|83079.8|83129.4|83079.4|83129.8|83079.8|83127.7|83077.7|25
1620661730000|2021-05-10 15:48:50|83129.5|83079.5|83130.3|83080.3|83130.3|83080.3|83128.5|83078.5|19
1620661740000|2021-05-10 15:49:00|83130.7|83080.7|83136|83086|83136.7|83086.7|83130.3|83080.3|33
1620661750000|2021-05-10 15:49:10|83137.7|83087.7|83144.1|83094.1|83144.7|83094.7|83137.2|83087.2|24
1620661760000|2021-05-10 15:49:20|83143.8|83093.8|83147|83097|83148.1|83098.1|83143.8|83093.8|32
1620661770000|2021-05-10 15:49:30|83150.9|83100.9|83156.3|83106.3|83156.4|83117.6|83141.7|83100.9|33
1620661780000|2021-05-10 15:49:40|83156.8|83106.8|83153.3|83103.3|83156.9|83106.9|83151.7|83101.7|27
1620661790000|2021-05-10 15:49:50|83153|83103|83155.8|83105.8|83156.3|83106.3|83152.9|83102.9|26
1620661800000|2021-05-10 15:50:00|83155.3|83105.3|83153.1|83103.1|83157|83107|83152.1|83102.1|31
1620661810000|2021-05-10 15:50:10|83155.6|83105.6|83151.3|83101.3|83155.6|83105.6|83149.7|83099.7|27
1620661820000|2021-05-10 15:50:20|83151|83101|83150.5|83100.5|83151.5|83101.5|83149.8|83099.8|30
1620661830000|2021-05-10 15:50:30|83150.4|83100.4|83148|83098|83150.6|83100.6|83147.1|83097.1|29
1620661840000|2021-05-10 15:50:40|83148.2|83098.2|83147.2|83097.2|83150|83100|83147.2|83097.2|27
1620661850000|2021-05-10 15:50:50|83147.3|83097.3|83145.6|83095.6|83148.5|83109.4|83133.6|83094.9|24
1620661860000|2021-05-10 15:51:00|83145.3|83095.3|83147|83097|83149.4|83109.8|83133.6|83095.2|31
1620661870000|2021-05-10 15:51:10|83147.9|83097.9|83148|83098|83149.1|83099.1|83146.3|83096.3|22
1620661880000|2021-05-10 15:51:20|83148.1|83098.1|83143.5|83093.5|83148.3|83107|83127.9|83092.5|31
1620661890000|2021-05-10 15:51:30|83143|83093|83146.8|83096.8|83147.4|83110|83131.8|83093|30
1620661900000|2021-05-10 15:51:40|83133.7|83108.7|83134.5|83109.5|83134.8|83109.8|83132.7|83107.7|22
1620661910000|2021-05-10 15:51:50|83134.2|83109.2|83133.8|83108.8|83134.2|83109.2|83132.2|83107.2|21
1620661920000|2021-05-10 15:52:00|83133.6|83108.6|83158|83108|83158|83110|83132.9|83099|33
1620661930000|2021-05-10 15:52:10|83157.4|83107.4|83150.2|83100.2|83158.9|83108.9|83150.1|83100.1|34
1620661940000|2021-05-10 15:52:20|83149.9|83099.9|83152.1|83102.1|83153.9|83113.6|83137.6|83099.9|41
1620661950000|2021-05-10 15:52:30|83153.1|83103.1|83140.4|83115.4|83153.8|83116.4|83139.9|83102.1|31
1620661960000|2021-05-10 15:52:40|83140.7|83115.7|83155.6|83105.6|83157.8|83116.2|83137.8|83100.4|29
1620661970000|2021-05-10 15:52:50|83156.3|83106.3|83148.4|83123.4|83159|83123.4|83145.4|83104.5|35
1620661980000|2021-05-10 15:53:00|83147.1|83122.1|83152.2|83102.2|83161.3|83123.9|83142.9|83100.5|39
1620661990000|2021-05-10 15:53:10|83153.1|83103.1|83149.8|83099.8|83153.1|83103.1|83148.5|83098.5|29
1620662000000|2021-05-10 15:53:20|83150|83100|83151.1|83101.1|83151.5|83101.5|83149.8|83099.8|24
1620662010000|2021-05-10 15:53:30|83151|83101|83152.5|83102.5|83152.7|83102.7|83150.5|83100.5|25
1620662020000|2021-05-10 15:53:40|83152.7|83102.7|83138.4|83113.4|83153.3|83114.1|83138.2|83102.6|24
1620662030000|2021-05-10 15:53:50|83138.5|83113.5|83135.7|83110.7|83138.5|83113.5|83134.6|83109.6|32
1620662040000|2021-05-10 15:54:00|83134.6|83109.6|83137.3|83112.3|83137.3|83112.3|83134.6|83109.6|23
1620662050000|2021-05-10 15:54:10|83137.4|83112.4|83138.9|83113.9|83138.9|83113.9|83137.2|83112.2|11
1620662060000|2021-05-10 15:54:20|83137.7|83112.7|83137.4|83112.4|83138.8|83113.8|83137.2|83112.2|22
1620662070000|2021-05-10 15:54:30|83138.6|83113.6|83140.8|83115.8|83142.6|83117.6|83138|83113|27
1620662080000|2021-05-10 15:54:40|83140.9|83115.9|83141.6|83116.6|83142.2|83117.2|83140.9|83115.9|17
1620662090000|2021-05-10 15:54:50|83141.3|83116.3|83146.9|83121.9|83147.3|83122.3|83141.3|83116.3|34
1620662100000|2021-05-10 15:55:00|83146.7|83121.7|83147.5|83122.5|83149|83124|83146.5|83121.5|27
1620662110000|2021-05-10 15:55:10|83147.2|83122.2|83149.8|83124.8|83150.1|83125.1|83146.3|83121.3|23
1620662120000|2021-05-10 15:55:20|83150.1|83125.1|83148.2|83123.2|83150.1|83125.1|83147.4|83122.4|18
1620662130000|2021-05-10 15:55:30|83148|83123|83145.3|83120.3|83148.4|83123.4|83144.8|83119.8|18
1620662140000|2021-05-10 15:55:40|83145.1|83120.1|83144.8|83119.8|83145.9|83120.9|83144.3|83119.3|27
1620662150000|2021-05-10 15:55:50|83144.9|83119.9|83143.4|83118.4|83145.4|83120.4|83141.2|83116.2|26
1620662160000|2021-05-10 15:56:00|83143.6|83118.6|83145.1|83120.1|83146.2|83121.2|83143.6|83118.6|30
1620662170000|2021-05-10 15:56:10|83145|83120|83145|83120|83146.7|83121.7|83145|83120|20
1620662180000|2021-05-10 15:56:20|83145.3|83120.3|83143.7|83118.7|83145.7|83120.7|83143.7|83118.7|16
1620662190000|2021-05-10 15:56:30|83143.6|83118.6|83145.5|83120.5|83146.1|83121.1|83143.4|83118.4|23
1620662200000|2021-05-10 15:56:40|83145.9|83120.9|83146.3|83121.3|83159|83121.3|83144.4|83108.6|22
1620662210000|2021-05-10 15:56:50|83147.4|83122.4|83144.7|83119.7|83149.4|83124.4|83144.7|83119.7|30
1620662220000|2021-05-10 15:57:00|83145|83120|83140.2|83115.2|83145.1|83120.1|83140.2|83115.2|19
1620662230000|2021-05-10 15:57:10|83142.4|83117.4|83144.8|83119.8|83147.3|83122.3|83142.4|83117.4|14
1620662240000|2021-05-10 15:57:20|83144.7|83119.7|83143.7|83118.7|83145.1|83120.1|83141.1|83116.1|26
1620662250000|2021-05-10 15:57:30|83142.3|83117.3|83134.6|83109.6|83142.3|83117.3|83133.9|83108.9|27
1620662260000|2021-05-10 15:57:40|83135.4|83110.4|83135.4|83110.4|83136.7|83111.7|83134.2|83109.2|29
1620662270000|2021-05-10 15:57:50|83135.2|83110.2|83144.9|83094.9|83145.8|83110.7|83132|83094.8|21
1620662280000|2021-05-10 15:58:00|83144.7|83094.7|83133|83108|83146.6|83109.6|83133|83094.7|31
1620662290000|2021-05-10 15:58:10|83133.2|83108.2|83131.7|83106.7|83133.2|83108.2|83130.9|83105.9|23
1620662300000|2021-05-10 15:58:20|83131.4|83106.4|83132.8|83107.8|83133|83108|83131.4|83106.4|21
1620662310000|2021-05-10 15:58:30|83133.1|83108.1|83130.2|83105.2|83133.3|83108.3|83128.8|83103.8|27
1620662320000|2021-05-10 15:58:40|83130.3|83105.3|83131.3|83106.3|83142.8|83107.9|83125.8|83089.7|34
1620662330000|2021-05-10 15:58:50|83131.5|83106.5|83130.9|83105.9|83131.5|83106.5|83129.3|83104.3|21
1620662340000|2021-05-10 15:59:00|83130|83105|83129.7|83104.7|83131.6|83106.6|83129.7|83104.7|19
1620662350000|2021-05-10 15:59:10|83129.2|83104.2|83131.9|83106.9|83131.9|83106.9|83129|83104|19
1620662360000|2021-05-10 15:59:20|83129.4|83104.4|83131.4|83106.4|83133.4|83108.4|83129.2|83104.2|18
1620662370000|2021-05-10 15:59:30|83131|83106|83129.7|83104.7|83131.2|83106.2|83129.3|83104.3|21
1620662380000|2021-05-10 15:59:40|83129.6|83104.6|83133.3|83108.3|83133.3|83108.3|83128.8|83103.8|23
1620662390000|2021-05-10 15:59:50|83133|83108|83139.4|83089.4|83147.9|83108.2|83132.8|83088.7|39
1620662400000|2021-05-10 16:00:00|83140.1|83090.1|83139.2|83089.2|83140.1|83102.5|83126.7|83087.1|31
1620662410000|2021-05-10 16:00:10|83138.6|83088.6|83138.2|83088.2|83139|83089|83137.7|83087.7|23
1620662420000|2021-05-10 16:00:20|83138.3|83088.3|83141.8|83091.8|83142.4|83092.4|83136.5|83086.5|34
1620662430000|2021-05-10 16:00:30|83141.4|83091.4|83145.5|83095.5|83145.5|83095.5|83138.6|83088.6|33
1620662440000|2021-05-10 16:00:40|83145.6|83095.6|83141.3|83091.3|83145.6|83105.8|83128.5|83091.3|36
1620662450000|2021-05-10 16:00:50|83142.4|83092.4|83129.4|83104.4|83143.2|83104.4|83129.4|83089.1|29
1620662460000|2021-05-10 16:01:00|83140.8|83090.8|83143.4|83093.4|83143.7|83093.7|83140.8|83090.8|23
1620662470000|2021-05-10 16:01:10|83139.7|83089.7|83145.5|83095.5|83148.6|83098.6|83139.7|83089.7|35
1620662480000|2021-05-10 16:01:20|83145.8|83095.8|83143.5|83093.5|83146.3|83096.3|83143.4|83093.4|16
1620662490000|2021-05-10 16:01:30|83141.9|83091.9|83139.4|83089.4|83143.8|83093.8|83138.1|83088.1|39
1620662500000|2021-05-10 16:01:40|83139.1|83089.1|83138.6|83088.6|83140.9|83090.9|83137.4|83087.4|30
1620662510000|2021-05-10 16:01:50|83138.8|83088.8|83139.7|83089.7|83140.8|83090.8|83137.5|83087.5|22
1620662520000|2021-05-10 16:02:00|83139.3|83089.3|83136.9|83086.9|83139.3|83089.3|83135.1|83085.1|29
1620662530000|2021-05-10 16:02:10|83136.6|83086.6|83136.1|83086.1|83138.5|83088.5|83134.5|83084.5|15
1620662540000|2021-05-10 16:02:20|83136.6|83086.6|83131.5|83081.5|83136.6|83086.6|83131.4|83081.4|25
1620662550000|2021-05-10 16:02:30|83133.4|83083.4|83128|83078|83134.3|83084.3|83128|83078|20
1620662560000|2021-05-10 16:02:40|83127.8|83077.8|83128.1|83078.1|83131|83081|83127.8|83077.8|33
1620662570000|2021-05-10 16:02:50|83127.9|83077.9|83127.2|83077.2|83128.7|83078.7|83127.1|83077.1|22
1620662580000|2021-05-10 16:03:00|83127.5|83077.5|83123.8|83073.8|83128.1|83078.1|83123.6|83073.6|36
1620662590000|2021-05-10 16:03:10|83124|83074|83126.1|83076.1|83126.8|83076.8|83123.7|83073.7|30
1620662600000|2021-05-10 16:03:20|83126.4|83076.4|83126.5|83076.5|83127.2|83077.2|83125.9|83075.9|21
1620662610000|2021-05-10 16:03:30|83126.1|83076.1|83125.9|83075.9|83126.4|83076.4|83125.6|83075.6|16
1620662620000|2021-05-10 16:03:40|83125.3|83075.3|83123.4|83073.4|83125.3|83075.3|83120.5|83070.5|22
1620662630000|2021-05-10 16:03:50|83122.8|83072.8|83123|83073|83123.6|83073.6|83122.3|83072.3|26
1620662640000|2021-05-10 16:04:00|83123.2|83073.2|83123.2|83073.2|83123.4|83073.4|83122.7|83072.7|16
1620662650000|2021-05-10 16:04:10|83122.6|83072.6|83122.1|83072.1|83122.6|83072.6|83118.2|83068.2|28
1620662660000|2021-05-10 16:04:20|83120.7|83070.7|83121|83071|83123.1|83073.1|83120.7|83070.7|25
1620662670000|2021-05-10 16:04:30|83121.4|83071.4|83123.1|83073.1|83124|83074|83121.4|83071.4|20
1620662680000|2021-05-10 16:04:40|83123.2|83073.2|83123.6|83073.6|83123.6|83073.6|83121.4|83071.4|17
1620662690000|2021-05-10 16:04:50|83123.8|83073.8|83122.9|83072.9|83124.6|83074.6|83122.1|83072.1|33
1620662700000|2021-05-10 16:05:00|83122.8|83072.8|83123.2|83073.2|83124.8|83074.8|83122.8|83072.8|24
1620662710000|2021-05-10 16:05:10|83123.6|83073.6|83125.2|83075.2|83125.5|83075.5|83123.4|83073.4|27
1620662720000|2021-05-10 16:05:20|83125.5|83075.5|83123.4|83073.4|83125.5|83075.5|83123|83073|23
1620662730000|2021-05-10 16:05:30|83123.5|83073.5|83123|83073|83124.2|83074.2|83123|83073|20
1620662740000|2021-05-10 16:05:40|83123.1|83073.1|83123.9|83073.9|83124.1|83074.1|83122.5|83072.5|20
1620662750000|2021-05-10 16:05:50|83123.8|83073.8|83127.7|83077.7|83128.8|83078.8|83122.7|83072.7|31
1620662760000|2021-05-10 16:06:00|83125.4|83075.4|83124.7|83074.7|83127.5|83077.5|83124.3|83074.3|24
1620662770000|2021-05-10 16:06:10|83125.5|83075.5|83125.8|83075.8|83127|83077|83123.2|83073.2|22
1620662780000|2021-05-10 16:06:20|83125.3|83075.3|83127.2|83077.2|83127.9|83077.9|83125.3|83075.3|19
1620662790000|2021-05-10 16:06:30|83127.1|83077.1|83125.1|83075.1|83127.4|83077.4|83122.3|83072.3|26
1620662800000|2021-05-10 16:06:40|83124|83074|83122.4|83072.4|83124.5|83087.7|83110.8|83072.4|12
1620662810000|2021-05-10 16:06:50|83122.3|83072.3|83120.3|83070.3|83126.7|83076.7|83120.3|83070.3|33
1620662820000|2021-05-10 16:07:00|83120.4|83070.4|83122.6|83072.6|83122.9|83072.9|83120.2|83070.2|28
1620662830000|2021-05-10 16:07:10|83123.1|83073.1|83122.6|83072.6|83123.9|83073.9|83122.6|83072.6|15
1620662840000|2021-05-10 16:07:20|83122.9|83072.9|83118.4|83068.4|83122.9|83072.9|83117|83067|24
1620662850000|2021-05-10 16:07:30|83118.8|83068.8|83118.4|83068.4|83119.3|83069.3|83117.9|83067.9|24
1620662860000|2021-05-10 16:07:40|83117.9|83067.9|83117.4|83067.4|83120.5|83070.5|83115.3|83065.3|29
1620662870000|2021-05-10 16:07:50|83118.4|83068.4|83117.9|83067.9|83118.7|83068.7|83114|83064|26
1620662880000|2021-05-10 16:08:00|83116.6|83066.6|83117.4|83067.4|83120.6|83070.6|83114.6|83064.6|17
1620662890000|2021-05-10 16:08:10|83116.6|83066.6|83119.8|83069.8|83120|83070|83112.3|83062.3|29
1620662900000|2021-05-10 16:08:20|83122.7|83072.7|83121.8|83071.8|83123.8|83073.8|83118.7|83068.7|37
1620662910000|2021-05-10 16:08:30|83121.4|83071.4|83122.1|83072.1|83122.9|83072.9|83120.9|83070.9|18
1620662920000|2021-05-10 16:08:40|83122|83072|83121.8|83071.8|83122.3|83072.3|83120.3|83070.3|19
1620662930000|2021-05-10 16:08:50|83120.1|83070.1|83119.3|83069.3|83120.1|83070.1|83118|83068|21
1620662940000|2021-05-10 16:09:00|83121|83071|83123.9|83073.9|83125.2|83075.2|83118.9|83068.9|37
1620662950000|2021-05-10 16:09:10|83125.3|83075.3|83121.7|83071.7|83125.3|83075.3|83120.9|83070.9|22
1620662960000|2021-05-10 16:09:20|83122.3|83072.3|83119.8|83069.8|83122.3|83072.3|83119.6|83069.6|16
1620662970000|2021-05-10 16:09:30|83119.7|83069.7|83119.4|83069.4|83120.4|83070.4|83119.4|83069.4|18
1620662980000|2021-05-10 16:09:40|83119.3|83069.3|83115.8|83065.8|83121.6|83071.6|83115.8|83065.8|21
1620662990000|2021-05-10 16:09:50|83115.2|83065.2|83114.7|83064.7|83115.9|83065.9|83114.5|83064.5|25
1620663000000|2021-05-10 16:10:00|83115.1|83065.1|83111.4|83061.4|83115.1|83065.1|83111.1|83061.1|28
1620663010000|2021-05-10 16:10:10|83110.6|83060.6|83111.9|83061.9|83112.3|83062.3|83108.5|83058.5|24
1620663020000|2021-05-10 16:10:20|83111|83061|83107|83057|83111|83061|83105.5|83055.5|27
1620663030000|2021-05-10 16:10:30|83107.1|83057.1|83106.2|83056.2|83107.9|83057.9|83103.7|83053.7|23
1620663040000|2021-05-10 16:10:40|83106.1|83056.1|83102.9|83052.9|83106.1|83056.1|83102.3|83052.3|22
1620663050000|2021-05-10 16:10:50|83099.9|83049.9|83103.7|83053.7|83106.1|83056.1|83099.9|83049.9|34
1620663060000|2021-05-10 16:11:00|83103.5|83053.5|83108.4|83058.4|83109.2|83059.2|83103.2|83053.2|23
1620663070000|2021-05-10 16:11:10|83108.2|83058.2|83114.4|83064.4|83115|83065|83108.2|83058.2|20
1620663080000|2021-05-10 16:11:20|83113.9|83063.9|83113.4|83063.4|83114.6|83064.6|83113.2|83063.2|18
1620663090000|2021-05-10 16:11:30|83113.3|83063.3|83112.1|83062.1|83113.3|83063.3|83111.7|83061.7|12
1620663100000|2021-05-10 16:11:40|83112.2|83062.2|83114.5|83064.5|83115.3|83065.3|83112.2|83062.2|17
1620663110000|2021-05-10 16:11:50|83114.7|83064.7|83114.7|83064.7|83115.1|83065.1|83114.2|83064.2|13
1620663120000|2021-05-10 16:12:00|83114.6|83064.6|83114.7|83064.7|83114.8|83064.8|83114.2|83064.2|17
1620663130000|2021-05-10 16:12:10|83114.9|83064.9|83114.1|83064.1|83114.9|83064.9|83114.1|83064.1|12
1620663140000|2021-05-10 16:12:20|83114|83064|83114.3|83064.3|83114.9|83064.9|83114|83064|15
1620663150000|2021-05-10 16:12:30|83114|83064|83115.4|83065.4|83115.5|83065.5|83114|83064|12
1620663160000|2021-05-10 16:12:40|83115.3|83065.3|83120.3|83070.3|83120.7|83070.7|83115|83065|15
1620663170000|2021-05-10 16:12:50|83120.6|83070.6|83123|83073|83123|83073|83119.1|83069.1|26
1620663180000|2021-05-10 16:13:00|83122.4|83072.4|83123.5|83073.5|83125.6|83075.6|83118.8|83068.8|34
1620663190000|2021-05-10 16:13:10|83123.6|83073.6|83126.3|83076.3|83126.7|83076.7|83122.4|83072.4|25
1620663200000|2021-05-10 16:13:20|83125.5|83075.5|83134.2|83084.2|83134.5|83084.5|83125|83075|27
1620663210000|2021-05-10 16:13:30|83134.3|83084.3|83131.3|83081.3|83136.2|83086.2|83131.3|83081.3|21
1620663220000|2021-05-10 16:13:40|83131.9|83081.9|83132|83082|83133.2|83083.2|83130.7|83080.7|18
1620663230000|2021-05-10 16:13:50|83131.9|83081.9|83133.2|83083.2|83134|83084|83131.6|83081.6|17
1620663240000|2021-05-10 16:14:00|83133.1|83083.1|83132.3|83082.3|83133.7|83083.7|83132.3|83082.3|18
1620663250000|2021-05-10 16:14:10|83133.2|83083.2|83144.3|83094.3|83144.3|83094.3|83131.9|83081.9|36
1620663260000|2021-05-10 16:14:20|83142.7|83092.7|83144|83094|83144.4|83094.4|83142.4|83092.4|23
1620663270000|2021-05-10 16:14:30|83144.1|83094.1|83148.3|83098.3|83149|83099|83144.1|83094.1|18
1620663280000|2021-05-10 16:14:40|83148.7|83098.7|83148.6|83098.6|83149|83099|83148|83098|16
1620663290000|2021-05-10 16:14:50|83148.2|83098.2|83149|83099|83149.3|83099.3|83148.2|83098.2|13
1620663300000|2021-05-10 16:15:00|83148.5|83098.5|83148.7|83098.7|83149.2|83099.2|83148.2|83098.2|16
1620663310000|2021-05-10 16:15:10|83148.9|83098.9|83148.7|83098.7|83149.2|83099.2|83147.3|83097.3|19
1620663320000|2021-05-10 16:15:20|83148.8|83098.8|83146.8|83096.8|83148.8|83098.8|83144|83094|32
1620663330000|2021-05-10 16:15:30|83146|83096|83146.6|83096.6|83146.7|83096.7|83145.5|83095.5|21
1620663340000|2021-05-10 16:15:40|83147|83097|83143.5|83093.5|83147.1|83097.1|83141.9|83091.9|28
1620663350000|2021-05-10 16:15:50|83143.8|83093.8|83146.7|83096.7|83147.1|83097.1|83142.3|83092.3|22
1620663360000|2021-05-10 16:16:00|83146.1|83096.1|83147.3|83097.3|83149.6|83099.6|83145.6|83095.6|29
1620663370000|2021-05-10 16:16:10|83147.1|83097.1|83145.8|83095.8|83147.4|83097.4|83144.3|83094.3|31
1620663380000|2021-05-10 16:16:20|83145.7|83095.7|83146.5|83096.5|83148.1|83098.1|83145.3|83095.3|24
1620663390000|2021-05-10 16:16:30|83146.1|83096.1|83146.8|83096.8|83147.3|83097.3|83145.9|83095.9|21
1620663400000|2021-05-10 16:16:40|83146.7|83096.7|83144.9|83094.9|83149.1|83099.1|83144.9|83094.9|25
1620663410000|2021-05-10 16:16:50|83145.8|83095.8|83144.6|83094.6|83146.3|83096.3|83143.9|83093.9|28
1620663420000|2021-05-10 16:17:00|83145|83095|83144.8|83094.8|83146.1|83096.1|83143.8|83093.8|26
1620663430000|2021-05-10 16:17:10|83145.4|83095.4|83145.7|83095.7|83146.1|83096.1|83144.5|83094.5|16
1620663440000|2021-05-10 16:17:20|83145.8|83095.8|83142.6|83092.6|83145.8|83095.8|83141.8|83091.8|17
1620663450000|2021-05-10 16:17:30|83142.2|83092.2|83141.8|83091.8|83142.3|83092.3|83141.7|83091.7|11
1620663460000|2021-05-10 16:17:40|83141.9|83091.9|83136.5|83086.5|83142.1|83092.1|83135.8|83085.8|13
1620663470000|2021-05-10 16:17:50|83136.7|83086.7|83138.2|83088.2|83138.6|83088.6|83136.2|83086.2|25
1620663480000|2021-05-10 16:18:00|83138.5|83088.5|83135.7|83085.7|83139.4|83089.4|83135.2|83085.2|29
1620663490000|2021-05-10 16:18:10|83136.3|83086.3|83137.8|83087.8|83139.8|83089.8|83135.7|83085.7|24
1620663500000|2021-05-10 16:18:20|83136.2|83086.2|83136.9|83086.9|83138.9|83088.9|83136.2|83086.2|27
1620663510000|2021-05-10 16:18:30|83136.6|83086.6|83136.4|83086.4|83138|83088|83131.9|83081.9|34
1620663520000|2021-05-10 16:18:40|83135|83085|83137|83087|83137|83087|83132.1|83082.1|25
1620663530000|2021-05-10 16:18:50|83135.6|83085.6|83135.1|83085.1|83135.6|83085.6|83134.5|83084.5|15
1620663540000|2021-05-10 16:19:00|83134.6|83084.6|83134.6|83084.6|83136.5|83086.5|83134.6|83084.6|22
1620663550000|2021-05-10 16:19:10|83134.5|83084.5|83134.3|83084.3|83135.2|83085.2|83134.2|83084.2|11
1620663560000|2021-05-10 16:19:20|83135.5|83085.5|83134.8|83084.8|83135.5|83085.5|83134.3|83084.3|18
1620663570000|2021-05-10 16:19:30|83135.4|83085.4|83135.5|83085.5|83135.8|83085.8|83135.1|83085.1|10
1620663580000|2021-05-10 16:19:40|83135.9|83085.9|83137.3|83087.3|83137.3|83087.3|83135.4|83085.4|12
1620663590000|2021-05-10 16:19:50|83137.7|83087.7|83138.2|83088.2|83139.4|83089.4|83137.3|83087.3|19
1620663600000|2021-05-10 16:20:00|83138.3|83088.3|83137.6|83087.6|83138.9|83088.9|83137.6|83087.6|23
1620663610000|2021-05-10 16:20:10|83137.5|83087.5|83138.6|83088.6|83139.1|83089.1|83137.5|83087.5|18
1620663620000|2021-05-10 16:20:20|83138.8|83088.8|83139.8|83089.8|83139.9|83089.9|83138|83088|18
1620663630000|2021-05-10 16:20:30|83139.6|83089.6|83140|83090|83140|83090|83139.4|83089.4|15
1620663640000|2021-05-10 16:20:40|83139.9|83089.9|83139.6|83089.6|83140.3|83090.3|83139.6|83089.6|17
1620663650000|2021-05-10 16:20:50|83139.7|83089.7|83140.4|83090.4|83140.4|83090.4|83139.5|83089.5|17
1620663660000|2021-05-10 16:21:00|83139.3|83089.3|83139.8|83089.8|83140.2|83090.2|83139|83089|9
1620663670000|2021-05-10 16:21:10|83139.7|83089.7|83140.6|83090.6|83140.6|83090.6|83139.4|83089.4|17
1620663680000|2021-05-10 16:21:20|83139.7|83089.7|83140.2|83090.2|83140.5|83090.5|83139.4|83089.4|18
1620663690000|2021-05-10 16:21:30|83140.3|83090.3|83147.6|83097.6|83148.2|83098.2|83140.3|83090.3|28
1620663700000|2021-05-10 16:21:40|83146.6|83096.6|83148.1|83098.1|83148.6|83098.6|83146.6|83096.6|17
1620663710000|2021-05-10 16:21:50|83148|83098|83147.7|83097.7|83148.4|83098.4|83147.7|83097.7|12
1620663720000|2021-05-10 16:22:00|83148.2|83098.2|83150.2|83100.2|83150.2|83100.2|83148.1|83098.1|21
1620663730000|2021-05-10 16:22:10|83150.3|83100.3|83150.1|83100.1|83150.6|83100.6|83149.4|83099.4|21
1620663740000|2021-05-10 16:22:20|83150.2|83100.2|83149.7|83099.7|83151|83101|83149.7|83099.7|12
1620663750000|2021-05-10 16:22:30|83149.8|83099.8|83150.8|83100.8|83151.5|83101.5|83149.8|83099.8|17
1620663760000|2021-05-10 16:22:40|83151.1|83101.1|83155|83105|83155.1|83105.1|83151.1|83101.1|23
1620663770000|2021-05-10 16:22:50|83155.1|83105.1|83152.2|83102.2|83155.1|83105.1|83152.2|83102.2|23
1620663780000|2021-05-10 16:23:00|83152.4|83102.4|83154.1|83104.1|83154.8|83104.8|83152.2|83102.2|20
1620663790000|2021-05-10 16:23:10|83154.6|83104.6|83153.9|83103.9|83154.6|83104.6|83153.6|83103.6|17
1620663800000|2021-05-10 16:23:20|83153.4|83103.4|83161.9|83111.9|83162.4|83112.4|83153.1|83103.1|32
1620663810000|2021-05-10 16:23:30|83162.1|83112.1|83156.8|83106.8|83162.4|83112.4|83156.8|83106.8|25
1620663820000|2021-05-10 16:23:40|83157|83107|83152.1|83102.1|83157.4|83107.4|83152.1|83102.1|27
1620663830000|2021-05-10 16:23:50|83152.4|83102.4|83138.9|83088.9|83152.5|83102.5|83138.6|83088.6|34
1620663840000|2021-05-10 16:24:00|83138.2|83088.2|83134.3|83084.3|83138.4|83088.4|83133.8|83083.8|31
1620663850000|2021-05-10 16:24:10|83134.2|83084.2|83134.1|83084.1|83134.9|83084.9|83133.7|83083.7|14
1620663860000|2021-05-10 16:24:20|83134.3|83084.3|83131.1|83081.1|83134.7|83084.7|83130.6|83080.6|17
1620663870000|2021-05-10 16:24:30|83131.9|83081.9|83131.1|83081.1|83131.9|83081.9|83130.7|83080.7|17
1620663880000|2021-05-10 16:24:40|83133.1|83083.1|83125.6|83075.6|83133.9|83083.9|83123.3|83073.3|26
1620663890000|2021-05-10 16:24:50|83125.2|83075.2|83124.9|83074.9|83126.5|83076.5|83121.9|83071.9|24
1620663900000|2021-05-10 16:25:00|83124.7|83074.7|83124.4|83074.4|83126|83076|83124.2|83074.2|25
1620663910000|2021-05-10 16:25:10|83124.1|83074.1|83121.4|83071.4|83124.2|83074.2|83121.4|83071.4|30
1620663920000|2021-05-10 16:25:20|83121.8|83071.8|83122.8|83072.8|83125.2|83075.2|83121.4|83071.4|30
1620663930000|2021-05-10 16:25:30|83122.5|83072.5|83124.6|83074.6|83124.7|83074.7|83121.2|83071.2|28
1620663940000|2021-05-10 16:25:40|83125.4|83075.4|83127.5|83077.5|83128.3|83078.3|83123.1|83073.1|27
1620663950000|2021-05-10 16:25:50|83127.9|83077.9|83125.6|83075.6|83129.5|83079.5|83123.3|83073.3|28
1620663960000|2021-05-10 16:26:00|83125.8|83075.8|83120.1|83070.1|83125.8|83075.8|83120.1|83070.1|37
1620663970000|2021-05-10 16:26:10|83120|83070|83129.9|83079.9|83129.9|83079.9|83119.5|83069.5|32
1620663980000|2021-05-10 16:26:20|83131|83081|83131.4|83081.4|83131.4|83081.4|83129.5|83079.5|25
1620663990000|2021-05-10 16:26:30|83131.3|83081.3|83133.5|83083.5|83133.9|83083.9|83130.7|83080.7|20
1620664000000|2021-05-10 16:26:40|83133.1|83083.1|83131.6|83081.6|83134.2|83084.2|83131.6|83081.6|22
1620664010000|2021-05-10 16:26:50|83131.1|83081.1|83134|83084|83134.3|83084.3|83131.1|83081.1|16
1620664020000|2021-05-10 16:27:00|83134.5|83084.5|83134.5|83084.5|83138.3|83088.3|83134.1|83084.1|33
1620664030000|2021-05-10 16:27:10|83134.2|83084.2|83140|83090|83141.1|83098.4|83123.4|83082.3|22
1620664040000|2021-05-10 16:27:20|83139.9|83089.9|83142.2|83092.2|83142.7|83092.7|83139.1|83089.1|33
1620664050000|2021-05-10 16:27:30|83142.3|83092.3|83138.2|83088.2|83142.3|83092.3|83137.5|83087.5|26
1620664060000|2021-05-10 16:27:40|83138.1|83088.1|83138.2|83088.2|83139|83089|83137.5|83087.5|19
1620664070000|2021-05-10 16:27:50|83137.9|83087.9|83138.9|83088.9|83139.7|83089.7|83136.9|83086.9|24
1620664080000|2021-05-10 16:28:00|83138.8|83088.8|83138.3|83088.3|83138.8|83088.8|83137.7|83087.7|18
1620664090000|2021-05-10 16:28:10|83138.5|83088.5|83137.9|83087.9|83138.8|83088.8|83137.9|83087.9|20
1620664100000|2021-05-10 16:28:20|83138.1|83088.1|83139.2|83089.2|83139.2|83089.2|83138|83088|17
1620664110000|2021-05-10 16:28:30|83138.6|83088.6|83138.5|83088.5|83139.2|83089.2|83137.7|83087.7|20
1620664120000|2021-05-10 16:28:40|83138.2|83088.2|83142|83092|83142.8|83092.8|83138.2|83088.2|19
1620664130000|2021-05-10 16:28:50|83143.3|83093.3|83141.4|83091.4|83143.3|83093.3|83137.9|83087.9|27
1620664140000|2021-05-10 16:29:00|83141|83091|83138|83088|83141.7|83091.7|83138|83088|30
1620664150000|2021-05-10 16:29:10|83138.1|83088.1|83140|83090|83143.5|83093.5|83137.2|83087.2|28
1620664160000|2021-05-10 16:29:20|83140.6|83090.6|83136|83086|83140.6|83090.6|83134.3|83084.3|24
1620664170000|2021-05-10 16:29:30|83135.8|83085.8|83136.2|83086.2|83136.3|83086.3|83135.5|83085.5|10
1620664180000|2021-05-10 16:29:40|83136|83086|83136.7|83086.7|83137|83087|83136|83086|11
1620664190000|2021-05-10 16:29:50|83137.2|83087.2|83136.7|83086.7|83137.2|83087.2|83134.5|83084.5|24
1620664200000|2021-05-10 16:30:00|83136.9|83086.9|83134.5|83084.5|83136.9|83086.9|83134.5|83084.5|21
1620664210000|2021-05-10 16:30:10|83134.6|83084.6|83135.4|83085.4|83137|83087|83134|83084|15
1620664220000|2021-05-10 16:30:20|83135.2|83085.2|83133.9|83083.9|83135.2|83085.2|83130|83080|24
1620664230000|2021-05-10 16:30:30|83133.5|83083.5|83134.9|83084.9|83135.6|83085.6|83133.3|83083.3|23
1620664240000|2021-05-10 16:30:40|83135.4|83085.4|83140.9|83090.9|83143|83093|83135.4|83085.4|32
1620664250000|2021-05-10 16:30:50|83140.8|83090.8|83142.5|83092.5|83146.1|83096.1|83140.5|83090.5|31
1620664260000|2021-05-10 16:31:00|83144.1|83094.1|83142.4|83092.4|83144.1|83094.1|83140.7|83090.7|22
1620664270000|2021-05-10 16:31:10|83142.8|83092.8|83142.6|83092.6|83143.8|83093.8|83142.1|83092.1|18
1620664280000|2021-05-10 16:31:20|83142.8|83092.8|83143.3|83093.3|83143.6|83093.6|83142|83092|19
1620664290000|2021-05-10 16:31:30|83143|83093|83142.9|83092.9|83143.8|83093.8|83142.4|83092.4|17
1620664300000|2021-05-10 16:31:40|83144.3|83094.3|83149.7|83099.7|83149.7|83110.2|83133.4|83092.7|17
1620664310000|2021-05-10 16:31:50|83149|83099|83147.8|83097.8|83149.5|83099.5|83147.5|83097.5|16
1620664320000|2021-05-10 16:32:00|83147.9|83097.9|83147.6|83097.6|83148.4|83098.4|83147.2|83097.2|18
1620664330000|2021-05-10 16:32:10|83148.2|83098.2|83149.6|83099.6|83149.6|83099.6|83146.9|83096.9|9
1620664340000|2021-05-10 16:32:20|83149.7|83099.7|83150.7|83100.7|83150.9|83100.9|83149.3|83099.3|16
1620664350000|2021-05-10 16:32:30|83150|83100|83149.7|83099.7|83150.3|83100.3|83148.4|83098.4|14
1620664360000|2021-05-10 16:32:40|83149.9|83099.9|83152|83102|83153.5|83103.5|83149.4|83099.4|28
1620664370000|2021-05-10 16:32:50|83151.7|83101.7|83152.6|83102.6|83153.5|83103.5|83151.2|83101.2|20
1620664380000|2021-05-10 16:33:00|83152.9|83102.9|83155.8|83105.8|83155.8|83105.8|83152.9|83102.9|22
1620664390000|2021-05-10 16:33:10|83155.9|83105.9|83159.1|83109.1|83159.1|83109.1|83155.8|83105.8|28
1620664400000|2021-05-10 16:33:20|83159.7|83109.7|83157.8|83107.8|83159.7|83109.7|83157.8|83107.8|23
1620664410000|2021-05-10 16:33:30|83157.5|83107.5|83159.4|83109.4|83159.6|83109.6|83157.2|83107.2|15
1620664420000|2021-05-10 16:33:40|83159.8|83109.8|83159.4|83109.4|83160.3|83110.3|83159.1|83109.1|19
1620664430000|2021-05-10 16:33:50|83159.9|83109.9|83152.1|83102.1|83159.9|83109.9|83150.6|83100.6|23
1620664440000|2021-05-10 16:34:00|83152.4|83102.4|83156|83106|83157.3|83107.3|83151.5|83101.5|34
1620664450000|2021-05-10 16:34:10|83156.2|83106.2|83173.7|83123.7|83173.7|83123.7|83154.6|83104.6|26
1620664460000|2021-05-10 16:34:20|83173.3|83123.3|83169|83119|83173.3|83123.3|83167.9|83117.9|26
1620664470000|2021-05-10 16:34:30|83169.4|83119.4|83182.2|83132.2|83184|83134|83169.2|83119.2|28
1620664480000|2021-05-10 16:34:40|83185.2|83135.2|83186.6|83136.6|83186.8|83136.8|83185.1|83135.1|26
1620664490000|2021-05-10 16:34:50|83186.4|83136.4|83191.2|83141.2|83191.6|83141.6|83186|83136|30
1620664500000|2021-05-10 16:35:00|83191|83141|83191.4|83141.4|83194.9|83144.9|83190|83140|32
1620664510000|2021-05-10 16:35:10|83191.3|83141.3|83194.8|83144.8|83196.1|83146.1|83191.1|83141.1|35
1620664520000|2021-05-10 16:35:20|83194.4|83144.4|83192.2|83142.2|83195.2|83145.2|83191.2|83141.2|25
1620664530000|2021-05-10 16:35:30|83193.1|83143.1|83198.1|83148.1|83200.2|83150.2|83193.1|83143.1|35
1620664540000|2021-05-10 16:35:40|83198.2|83148.2|83199.7|83149.7|83200.4|83150.4|83197.9|83147.9|25
1620664550000|2021-05-10 16:35:50|83199.6|83149.6|83197.3|83147.3|83199.8|83149.8|83196.4|83146.4|17
1620664560000|2021-05-10 16:36:00|83197.7|83147.7|83196.4|83146.4|83198.4|83148.4|83196|83146|24
1620664570000|2021-05-10 16:36:10|83196|83146|83192.8|83142.8|83197.1|83147.1|83192.7|83142.7|24
1620664580000|2021-05-10 16:36:20|83193.1|83143.1|83204|83154|83205.4|83155.4|83192.9|83142.9|21
1620664590000|2021-05-10 16:36:30|83203.2|83153.2|83204.5|83154.5|83206|83156|83203.2|83153.2|22
1620664600000|2021-05-10 16:36:40|83204.3|83154.3|83210.4|83160.4|83213.1|83163.1|83204.3|83154.3|28
1620664610000|2021-05-10 16:36:50|83209.6|83159.6|83211.7|83161.7|83211.7|83161.7|83209.1|83159.1|29
1620664620000|2021-05-10 16:37:00|83211.6|83161.6|83209.9|83159.9|83216.2|83166.2|83208.5|83158.5|35
1620664630000|2021-05-10 16:37:10|83208.1|83158.1|83205.8|83155.8|83208.1|83158.1|83204.6|83154.6|29
1620664640000|2021-05-10 16:37:20|83205.7|83155.7|83203.6|83153.6|83205.7|83155.7|83202.3|83152.3|28
1620664650000|2021-05-10 16:37:30|83203.4|83153.4|83206.3|83156.3|83210.6|83160.6|83203.4|83153.4|31
1620664660000|2021-05-10 16:37:40|83207.7|83157.7|83206.1|83156.1|83208|83158|83206.1|83156.1|23
1620664670000|2021-05-10 16:37:50|83205.4|83155.4|83205.6|83155.6|83207.1|83157.1|83202.8|83152.8|21
1620664680000|2021-05-10 16:38:00|83206.3|83156.3|83206.2|83156.2|83206.6|83156.6|83203.6|83153.6|20
1620664690000|2021-05-10 16:38:10|83205.9|83155.9|83206.4|83156.4|83207.1|83157.1|83205.9|83155.9|21
1620664700000|2021-05-10 16:38:20|83206.6|83156.6|83203.5|83153.5|83206.6|83156.6|83203|83153|22
1620664710000|2021-05-10 16:38:30|83204.4|83154.4|83203.3|83153.3|83204.4|83154.4|83203|83153|15
1620664720000|2021-05-10 16:38:40|83203.5|83153.5|83202.8|83152.8|83203.9|83153.9|83202.7|83152.7|14
1620664730000|2021-05-10 16:38:50|83203|83153|83203.6|83153.6|83206.6|83156.6|83201.5|83151.5|31
1620664740000|2021-05-10 16:39:00|83201.7|83151.7|83203.2|83153.2|83205.2|83155.2|83201.7|83151.7|24
1620664750000|2021-05-10 16:39:10|83202.4|83152.4|83201.4|83151.4|83203.9|83153.9|83199.9|83149.9|26
1620664760000|2021-05-10 16:39:20|83201.9|83151.9|83199.5|83149.5|83201.9|83151.9|83198.8|83148.8|15
1620664770000|2021-05-10 16:39:30|83199.9|83149.9|83201.9|83151.9|83202.4|83152.4|83194.4|83144.4|27
1620664780000|2021-05-10 16:39:40|83202.5|83152.5|83203.8|83153.8|83205.7|83155.7|83202.5|83152.5|30
1620664790000|2021-05-10 16:39:50|83203.7|83153.7|83202.9|83152.9|83203.8|83153.8|83202.6|83152.6|19
1620664800000|2021-05-10 16:40:00|83202.7|83152.7|83201.1|83151.1|83204.5|83154.5|83200.9|83150.9|26
1620664810000|2021-05-10 16:40:10|83201|83151|83209.8|83159.8|83209.8|83159.8|83200.6|83150.6|23
1620664820000|2021-05-10 16:40:20|83210.3|83160.3|83223.3|83173.3|83223.8|83173.8|83210.3|83160.3|36
1620664830000|2021-05-10 16:40:30|83222|83172|83221.4|83171.4|83222.9|83172.9|83219.9|83169.9|26
1620664840000|2021-05-10 16:40:40|83221.6|83171.6|83222.5|83172.5|83223.7|83173.7|83221.6|83171.6|24
1620664850000|2021-05-10 16:40:50|83222.7|83172.7|83222.1|83172.1|83222.9|83172.9|83221.6|83171.6|9
1620664860000|2021-05-10 16:41:00|83222.2|83172.2|83220.4|83170.4|83222.6|83172.6|83220.4|83170.4|13
1620664870000|2021-05-10 16:41:10|83221.2|83171.2|83221|83171|83221.6|83171.6|83219.1|83169.1|17
1620664880000|2021-05-10 16:41:20|83221.2|83171.2|83222.1|83172.1|83222.5|83172.5|83220.7|83170.7|19
1620664890000|2021-05-10 16:41:30|83221.2|83171.2|83216.6|83166.6|83221.8|83171.8|83216.6|83166.6|26
1620664900000|2021-05-10 16:41:40|83216.5|83166.5|83213.3|83163.3|83217.5|83167.5|83211.5|83161.5|33
1620664910000|2021-05-10 16:41:50|83212.4|83162.4|83213.3|83163.3|83213.5|83163.5|83212.2|83162.2|18
1620664920000|2021-05-10 16:42:00|83212.8|83162.8|83216.8|83166.8|83216.8|83166.8|83212.5|83162.5|18
1620664930000|2021-05-10 16:42:10|83217.5|83167.5|83227.1|83177.1|83227.3|83177.3|83217.5|83167.5|25
1620664940000|2021-05-10 16:42:20|83226.7|83176.7|83226.3|83176.3|83227.2|83177.2|83225.9|83175.9|16
1620664950000|2021-05-10 16:42:30|83226.1|83176.1|83226.7|83176.7|83227.3|83177.3|83226.1|83176.1|10
1620664960000|2021-05-10 16:42:40|83226.8|83176.8|83223.4|83173.4|83227.4|83177.4|83223.4|83173.4|16
1620664970000|2021-05-10 16:42:50|83223.9|83173.9|83223.5|83173.5|83224.1|83174.1|83222.4|83172.4|30
1620664980000|2021-05-10 16:43:00|83223.1|83173.1|83223.7|83173.7|83223.8|83173.8|83222.4|83172.4|21
1620664990000|2021-05-10 16:43:10|83223.9|83173.9|83223.4|83173.4|83224.3|83174.3|83223.3|83173.3|19
1620665000000|2021-05-10 16:43:20|83223.6|83173.6|83223.8|83173.8|83225.5|83175.5|83223.6|83173.6|21
1620665010000|2021-05-10 16:43:30|83223.9|83173.9|83222.3|83172.3|83224.5|83174.5|83221.8|83171.8|26
1620665020000|2021-05-10 16:43:40|83222.4|83172.4|83222.9|83172.9|83223.4|83173.4|83222.2|83172.2|27
1620665030000|2021-05-10 16:43:50|83223.2|83173.2|83224.6|83174.6|83224.7|83174.7|83223.1|83173.1|23
1620665040000|2021-05-10 16:44:00|83224.5|83174.5|83227.1|83177.1|83228|83178|83224.5|83174.5|32
1620665050000|2021-05-10 16:44:10|83226.3|83176.3|83227.5|83177.5|83227.5|83177.5|83226.1|83176.1|19
1620665060000|2021-05-10 16:44:20|83227.6|83177.6|83226.8|83176.8|83227.7|83177.7|83226.5|83176.5|15
1620665070000|2021-05-10 16:44:30|83227.3|83177.3|83226.1|83176.1|83228.4|83178.4|83226.1|83176.1|17
1620665080000|2021-05-10 16:44:40|83225.8|83175.8|83227.1|83177.1|83227.1|83177.1|83225.4|83175.4|18
1620665090000|2021-05-10 16:44:50|83226.9|83176.9|83226.5|83176.5|83226.9|83176.9|83226|83176|21
1620665100000|2021-05-10 16:45:00|83226.4|83176.4|83223.6|83173.6|83227.5|83177.5|83223.6|83173.6|17
1620665110000|2021-05-10 16:45:10|83224.1|83174.1|83223.7|83173.7|83225.1|83175.1|83222.9|83172.9|19
1620665120000|2021-05-10 16:45:20|83223.8|83173.8|83225.3|83175.3|83226.6|83176.6|83223.5|83173.5|12
1620665130000|2021-05-10 16:45:30|83225.2|83175.2|83224|83174|83225.2|83175.2|83224|83174|18
1620665140000|2021-05-10 16:45:40|83224.4|83174.4|83223|83173|83225.2|83175.2|83220.1|83170.1|30
1620665150000|2021-05-10 16:45:50|83222.6|83172.6|83223.8|83173.8|83224.5|83174.5|83220.7|83170.7|30
1620665160000|2021-05-10 16:46:00|83224.6|83174.6|83224|83174|83224.9|83174.9|83222.2|83172.2|27
1620665170000|2021-05-10 16:46:10|83223.5|83173.5|83221.2|83171.2|83223.9|83173.9|83221.2|83171.2|24
1620665180000|2021-05-10 16:46:20|83221.4|83171.4|83221.1|83171.1|83221.9|83171.9|83220.1|83170.1|25
1620665190000|2021-05-10 16:46:30|83221.3|83171.3|83222.2|83172.2|83222.5|83172.5|83220.6|83170.6|19
1620665200000|2021-05-10 16:46:40|83222.1|83172.1|83222.7|83172.7|83223.6|83173.6|83221.5|83171.5|21
1620665210000|2021-05-10 16:46:50|83225.6|83175.6|83221.3|83171.3|83226.3|83176.3|83219.6|83169.6|36
1620665220000|2021-05-10 16:47:00|83221.4|83171.4|83222.6|83172.6|83222.9|83172.9|83220.5|83170.5|17
1620665230000|2021-05-10 16:47:10|83223.4|83173.4|83226.8|83176.8|83228.5|83178.5|83223.4|83173.4|23
1620665240000|2021-05-10 16:47:20|83227|83177|83226.7|83176.7|83230.2|83180.2|83223.7|83173.7|25
1620665250000|2021-05-10 16:47:30|83226.6|83176.6|83225|83175|83227.2|83177.2|83224.9|83174.9|24
1620665260000|2021-05-10 16:47:40|83225.9|83175.9|83227.9|83177.9|83227.9|83177.9|83225.9|83175.9|21
1620665270000|2021-05-10 16:47:50|83228.8|83178.8|83230.1|83180.1|83230.4|83180.4|83228.2|83178.2|20
1620665280000|2021-05-10 16:48:00|83229.7|83179.7|83229|83179|83230|83180|83228.8|83178.8|10
1620665290000|2021-05-10 16:48:10|83230.6|83180.6|83228.6|83178.6|83232.4|83182.4|83228.4|83178.4|26
1620665300000|2021-05-10 16:48:20|83228.4|83178.4|83227.5|83177.5|83229.5|83179.5|83226.7|83176.7|18
1620665310000|2021-05-10 16:48:30|83228.7|83178.7|83225.2|83175.2|83229.1|83179.1|83224.8|83174.8|18
1620665320000|2021-05-10 16:48:40|83225.6|83175.6|83227.1|83177.1|83227.7|83177.7|83225.2|83175.2|21
1620665330000|2021-05-10 16:48:50|83227.7|83177.7|83229.2|83179.2|83230.8|83180.8|83227.5|83177.5|23
1620665340000|2021-05-10 16:49:00|83229.4|83179.4|83229.2|83179.2|83230.7|83180.7|83229.2|83179.2|18
1620665350000|2021-05-10 16:49:10|83230.2|83180.2|83229.9|83179.9|83230.7|83180.7|83229.4|83179.4|15
1620665360000|2021-05-10 16:49:20|83230|83180|83229.6|83179.6|83230.2|83180.2|83228.9|83178.9|15
1620665370000|2021-05-10 16:49:30|83230|83180|83229.9|83179.9|83230.2|83180.2|83228.8|83178.8|22
1620665380000|2021-05-10 16:49:40|83229.8|83179.8|83229.8|83179.8|83229.8|83179.8|83229.2|83179.2|18
1620665390000|2021-05-10 16:49:50|83229.7|83179.7|83228.7|83178.7|83229.8|83179.8|83228.7|83178.7|13
1620665400000|2021-05-10 16:50:00|83228.6|83178.6|83229.7|83179.7|83229.8|83179.8|83228.6|83178.6|16
1620665410000|2021-05-10 16:50:10|83229.6|83179.6|83232.4|83182.4|83233|83183|83229.4|83179.4|25
1620665420000|2021-05-10 16:50:20|83232.7|83182.7|83231.8|83181.8|83232.7|83182.7|83230.1|83180.1|20
1620665430000|2021-05-10 16:50:30|83232|83182|83232.4|83182.4|83233.3|83183.3|83231.8|83181.8|24
1620665440000|2021-05-10 16:50:40|83232.6|83182.6|83231.4|83181.4|83234.4|83199.4|83218.3|83180.5|26
1620665450000|2021-05-10 16:50:50|83230.7|83180.7|83231.8|83181.8|83231.8|83181.8|83230.7|83180.7|16
1620665460000|2021-05-10 16:51:00|83231.9|83181.9|83232.4|83182.4|83233.3|83183.3|83231.7|83181.7|19
1620665470000|2021-05-10 16:51:10|83232.5|83182.5|83230.4|83180.4|83232.5|83182.5|83228.2|83178.2|24
1620665480000|2021-05-10 16:51:20|83230|83180|83229.2|83179.2|83231.4|83181.4|83229|83179|21
1620665490000|2021-05-10 16:51:30|83229.1|83179.1|83229.5|83179.5|83231.6|83181.6|83228.9|83178.9|21
1620665500000|2021-05-10 16:51:40|83229.6|83179.6|83229.6|83179.6|83233.1|83183.1|83226.8|83176.8|16
1620665510000|2021-05-10 16:51:50|83230.6|83180.6|83229.5|83179.5|83231.5|83181.5|83227.7|83177.7|24
1620665520000|2021-05-10 16:52:00|83227.2|83177.2|83223.9|83173.9|83227.3|83177.3|83223.1|83173.1|37
1620665530000|2021-05-10 16:52:10|83224.3|83174.3|83224.6|83174.6|83226.8|83176.8|83223.8|83173.8|30
1620665540000|2021-05-10 16:52:20|83225.5|83175.5|83225.4|83175.4|83227.5|83177.5|83224.9|83174.9|22
1620665550000|2021-05-10 16:52:30|83225.7|83175.7|83225.5|83175.5|83227.4|83177.4|83225.3|83175.3|24
1620665560000|2021-05-10 16:52:40|83225.7|83175.7|83225.3|83175.3|83225.7|83175.7|83225.3|83175.3|7
1620665570000|2021-05-10 16:52:50|83224.4|83174.4|83224.1|83174.1|83225.6|83175.6|83223.9|83173.9|14
1620665580000|2021-05-10 16:53:00|83224.2|83174.2|83225.5|83175.5|83225.5|83175.5|83223.6|83173.6|23
1620665590000|2021-05-10 16:53:10|83225.1|83175.1|83226.5|83176.5|83228.9|83178.9|83224.4|83174.4|24
1620665600000|2021-05-10 16:53:20|83226.2|83176.2|83227.1|83177.1|83228|83178|83226.2|83176.2|23
1620665610000|2021-05-10 16:53:30|83227.2|83177.2|83227.9|83177.9|83227.9|83177.9|83226.9|83176.9|19
1620665620000|2021-05-10 16:53:40|83228|83178|83227|83177|83228.3|83178.3|83226.3|83176.3|19
1620665630000|2021-05-10 16:53:50|83227.2|83177.2|83227.5|83177.5|83229.3|83179.3|83227|83177|23
1620665640000|2021-05-10 16:54:00|83227.3|83177.3|83226.8|83176.8|83227.4|83177.4|83226.8|83176.8|17
1620665650000|2021-05-10 16:54:10|83226.9|83176.9|83227.4|83177.4|83227.7|83177.7|83226.8|83176.8|21
1620665660000|2021-05-10 16:54:20|83227.2|83177.2|83226|83176|83227.3|83177.3|83225.4|83175.4|19
1620665670000|2021-05-10 16:54:30|83226.3|83176.3|83223.5|83173.5|83226.3|83176.3|83220.4|83170.4|15
1620665680000|2021-05-10 16:54:40|83224.3|83174.3|83227.2|83177.2|83227.5|83177.5|83223.4|83173.4|16
1620665690000|2021-05-10 16:54:50|83227.1|83177.1|83226.5|83176.5|83227.7|83177.7|83226.5|83176.5|15
1620665700000|2021-05-10 16:55:00|83225.9|83175.9|83227.6|83177.6|83227.8|83177.8|83222.8|83172.8|25
1620665710000|2021-05-10 16:55:10|83227.8|83177.8|83225.9|83175.9|83228|83178|83225.8|83175.8|13
1620665720000|2021-05-10 16:55:20|83226.8|83176.8|83225.5|83175.5|83226.8|83176.8|83225.1|83175.1|14
1620665730000|2021-05-10 16:55:30|83224.8|83174.8|83226.2|83176.2|83226.6|83176.6|83224.8|83174.8|16
1620665740000|2021-05-10 16:55:40|83226.5|83176.5|83225|83175|83226.5|83176.5|83225|83175|14
1620665750000|2021-05-10 16:55:50|83224.6|83174.6|83225.2|83175.2|83225.2|83175.2|83224.5|83174.5|8
1620665760000|2021-05-10 16:56:00|83225.9|83175.9|83223.7|83173.7|83226.4|83176.4|83218.5|83168.5|21
1620665770000|2021-05-10 16:56:10|83222.4|83172.4|83224.5|83174.5|83225.3|83175.3|83221.9|83171.9|23
1620665780000|2021-05-10 16:56:20|83224.4|83174.4|83224.9|83174.9|83225.1|83175.1|83223.7|83173.7|16
1620665790000|2021-05-10 16:56:30|83225.1|83175.1|83221.9|83171.9|83225.1|83175.1|83221.9|83171.9|16
1620665800000|2021-05-10 16:56:40|83221.8|83171.8|83222.5|83172.5|83224.6|83174.6|83221.8|83171.8|19
1620665810000|2021-05-10 16:56:50|83223.2|83173.2|83224.5|83174.5|83226|83176|83223.2|83173.2|14
1620665820000|2021-05-10 16:57:00|83224.9|83174.9|83222.6|83172.6|83224.9|83174.9|83222.5|83172.5|16
1620665830000|2021-05-10 16:57:10|83224|83174|83223.4|83173.4|83225.3|83175.3|83223.2|83173.2|29
1620665840000|2021-05-10 16:57:20|83222.8|83172.8|83223.2|83173.2|83224.9|83174.9|83222.8|83172.8|20
1620665850000|2021-05-10 16:57:30|83223.9|83173.9|83223.3|83173.3|83223.9|83173.9|83222.5|83172.5|20
1620665860000|2021-05-10 16:57:40|83224.3|83174.3|83229.6|83179.6|83232.9|83182.9|83224.3|83174.3|29
1620665870000|2021-05-10 16:57:50|83230.9|83180.9|83230.6|83180.6|83231.5|83181.5|83228.3|83178.3|33
1620665880000|2021-05-10 16:58:00|83230.5|83180.5|83221.3|83171.3|83230.5|83188.6|83212.5|83171.3|32
1620665890000|2021-05-10 16:58:10|83221.5|83171.5|83223.8|83173.8|83224.7|83174.7|83220.3|83170.3|21
1620665900000|2021-05-10 16:58:20|83224.2|83174.2|83223|83173|83224.4|83174.4|83223|83173|18
1620665910000|2021-05-10 16:58:30|83224|83174|83222.4|83172.4|83224.2|83174.2|83222.4|83172.4|19
1620665920000|2021-05-10 16:58:40|83221.5|83171.5|83222|83172|83223.4|83184.9|83206.8|83171.3|27
1620665930000|2021-05-10 16:58:50|83222.1|83172.1|83221.3|83171.3|83223.1|83173.1|83220.4|83170.4|27
1620665940000|2021-05-10 16:59:00|83221.2|83171.2|83221.2|83171.2|83221.7|83171.7|83219.8|83169.8|26
1620665950000|2021-05-10 16:59:10|83220.8|83170.8|83218.8|83168.8|83220.8|83170.8|83218.6|83168.6|16
1620665960000|2021-05-10 16:59:20|83218.7|83168.7|83218.4|83168.4|83219.9|83169.9|83218.4|83168.4|16
1620665970000|2021-05-10 16:59:30|83218.6|83168.6|83216.9|83166.9|83220|83170|83216.8|83166.8|18
1620665980000|2021-05-10 16:59:40|83216.6|83166.6|83221|83171|83221.6|83171.6|83216.6|83166.6|27
1620665990000|2021-05-10 16:59:50|83221.2|83171.2|83222.5|83172.5|83222.6|83172.6|83219.5|83169.5|27
1620666000000|2021-05-10 17:00:00|83222.4|83172.4|83224.8|83174.8|83226.1|83176.1|83222.4|83172.4|30
1620666010000|2021-05-10 17:00:10|83224.6|83174.6|83226.1|83176.1|83226.1|83176.1|83224.4|83174.4|19
1620666020000|2021-05-10 17:00:20|83226.2|83176.2|83226.8|83176.8|83227.6|83177.6|83225.7|83175.7|16
1620666030000|2021-05-10 17:00:30|83226.9|83176.9|83226.8|83176.8|83227|83177|83226.3|83176.3|22
1620666040000|2021-05-10 17:00:40|83226.9|83176.9|83225.6|83175.6|83228.4|83178.4|83225.6|83175.6|25
1620666050000|2021-05-10 17:00:50|83225.5|83175.5|83226.1|83176.1|83227.8|83177.8|83225.5|83175.5|18
1620666060000|2021-05-10 17:01:00|83225.8|83175.8|83230.2|83180.2|83230.2|83180.2|83225.8|83175.8|30
1620666070000|2021-05-10 17:01:10|83230.9|83180.9|83230.4|83180.4|83232.1|83182.1|83229.9|83179.9|20
1620666080000|2021-05-10 17:01:20|83230.3|83180.3|83230.1|83180.1|83231|83181|83228.8|83178.8|27
1620666090000|2021-05-10 17:01:30|83229.9|83179.9|83229.2|83179.2|83230.5|83180.5|83228.9|83178.9|22
1620666100000|2021-05-10 17:01:40|83229.1|83179.1|83229.7|83179.7|83230.7|83180.7|83229.1|83179.1|22
1620666110000|2021-05-10 17:01:50|83230.1|83180.1|83229.3|83179.3|83231.2|83181.2|83229.2|83179.2|26
1620666120000|2021-05-10 17:02:00|83229.4|83179.4|83229|83179|83230.6|83180.6|83228.9|83178.9|26
1620666130000|2021-05-10 17:02:10|83229.2|83179.2|83228.9|83178.9|83229.6|83179.6|83227.9|83177.9|25
1620666140000|2021-05-10 17:02:20|83228.8|83178.8|83225.2|83175.2|83228.8|83178.8|83223.6|83173.6|29
1620666150000|2021-05-10 17:02:30|83225|83175|83234.8|83184.8|83237.7|83187.7|83225|83175|34
1620666160000|2021-05-10 17:02:40|83235|83185|83237.6|83187.6|83237.6|83187.6|83234.6|83184.6|23
1620666170000|2021-05-10 17:02:50|83237.4|83187.4|83237.5|83187.5|83239.1|83189.1|83237.4|83187.4|26
1620666180000|2021-05-10 17:03:00|83239.2|83189.2|83240.2|83190.2|83244.1|83194.1|83237.6|83187.6|31
1620666190000|2021-05-10 17:03:10|83240.1|83190.1|83241.7|83191.7|83242|83192|83239|83189|25
1620666200000|2021-05-10 17:03:20|83241.8|83191.8|83241.7|83191.7|83245.8|83195.8|83240.9|83190.9|29
1620666210000|2021-05-10 17:03:30|83241.4|83191.4|83242.3|83192.3|83242.8|83192.8|83239.8|83189.8|25
1620666220000|2021-05-10 17:03:40|83241.9|83191.9|83242.2|83192.2|83242.9|83192.9|83241.1|83191.1|21
1620666230000|2021-05-10 17:03:50|83241.8|83191.8|83244.8|83194.8|83246.3|83196.3|83241.4|83191.4|21
1620666240000|2021-05-10 17:04:00|83245.3|83195.3|83243.5|83193.5|83245.6|83195.6|83243.5|83193.5|22
1620666250000|2021-05-10 17:04:10|83243.4|83193.4|83248.9|83198.9|83248.9|83198.9|83243.2|83193.2|23
1620666260000|2021-05-10 17:04:20|83247.7|83197.7|83247.9|83197.9|83248.2|83198.2|83245|83195|32
1620666270000|2021-05-10 17:04:30|83248|83198|83248.9|83198.9|83249.2|83199.2|83247.3|83197.3|30
1620666280000|2021-05-10 17:04:40|83248.7|83198.7|83249.9|83199.9|83251.8|83201.8|83248.3|83198.3|28
1620666290000|2021-05-10 17:04:50|83250|83200|83251.1|83201.1|83251.9|83201.9|83249.1|83199.1|28
1620666300000|2021-05-10 17:05:00|83251.2|83201.2|83250.5|83200.5|83251.6|83201.6|83250.1|83200.1|30
1620666310000|2021-05-10 17:05:10|83250.6|83200.6|83247.9|83197.9|83250.6|83200.6|83245.6|83195.6|16
1620666320000|2021-05-10 17:05:20|83247.6|83197.6|83245.1|83195.1|83248|83198|83244.1|83194.1|27
1620666330000|2021-05-10 17:05:30|83242.8|83192.8|83245.1|83195.1|83245.9|83195.9|83242.8|83192.8|26
1620666340000|2021-05-10 17:05:40|83245.2|83195.2|83249|83199|83249.8|83199.8|83245|83195|16
1620666350000|2021-05-10 17:05:50|83248.6|83198.6|83249.6|83199.6|83249.7|83199.7|83246.3|83196.3|20
1620666360000|2021-05-10 17:06:00|83249.9|83199.9|83249.8|83199.8|83250.2|83200.2|83248.6|83198.6|13
1620666370000|2021-05-10 17:06:10|83249.9|83199.9|83248.7|83198.7|83250.1|83200.1|83248.7|83198.7|10
1620666380000|2021-05-10 17:06:20|83249.5|83199.5|83249.8|83199.8|83250.1|83200.1|83248|83198|14
1620666390000|2021-05-10 17:06:30|83249.3|83199.3|83253.4|83203.4|83254.6|83204.6|83249.3|83199.3|25
1620666400000|2021-05-10 17:06:40|83252.9|83202.9|83252.8|83202.8|83253.9|83203.9|83251.6|83201.6|19
1620666410000|2021-05-10 17:06:50|83253|83203|83253|83203|83253.5|83203.5|83252.4|83202.4|11
1620666420000|2021-05-10 17:07:00|83252.8|83202.8|83252.2|83202.2|83253.1|83203.1|83250|83200|20
1620666430000|2021-05-10 17:07:10|83252.1|83202.1|83251.9|83201.9|83254.8|83204.8|83250.7|83200.7|22
1620666440000|2021-05-10 17:07:20|83252.5|83202.5|83255.5|83205.5|83255.8|83205.8|83251.3|83201.3|20
1620666450000|2021-05-10 17:07:30|83256.7|83206.7|83255.3|83205.3|83257.4|83207.4|83254.7|83204.7|18
1620666460000|2021-05-10 17:07:40|83254.7|83204.7|83254.5|83204.5|83255.4|83205.4|83253.5|83203.5|20
1620666470000|2021-05-10 17:07:50|83254|83204|83257.1|83207.1|83258|83208|83253.9|83203.9|18
1620666480000|2021-05-10 17:08:00|83256.7|83206.7|83258.8|83208.8|83259.5|83209.5|83255.9|83205.9|19
1620666490000|2021-05-10 17:08:10|83258.7|83208.7|83257.6|83207.6|83258.7|83208.7|83257.2|83207.2|9
1620666500000|2021-05-10 17:08:20|83257.8|83207.8|83255.6|83205.6|83257.8|83207.8|83253.2|83203.2|14
1620666510000|2021-05-10 17:08:30|83255.7|83205.7|83257.2|83207.2|83257.9|83207.9|83255.3|83205.3|23
1620666520000|2021-05-10 17:08:40|83257.1|83207.1|83257.3|83207.3|83257.5|83207.5|83256.7|83206.7|15
1620666530000|2021-05-10 17:08:50|83257.2|83207.2|83257|83207|83258.4|83208.4|83255.2|83205.2|24
1620666540000|2021-05-10 17:09:00|83257.1|83207.1|83257.1|83207.1|83257.7|83207.7|83256.2|83206.2|22
1620666550000|2021-05-10 17:09:10|83256.4|83206.4|83247.1|83197.1|83257.1|83207.1|83247.1|83197.1|20
1620666560000|2021-05-10 17:09:20|83247.8|83197.8|83248.5|83198.5|83249.1|83199.1|83246.5|83196.5|21
1620666570000|2021-05-10 17:09:30|83248.1|83198.1|83247.5|83197.5|83248.6|83198.6|83247.3|83197.3|22
1620666580000|2021-05-10 17:09:40|83247.8|83197.8|83248.3|83198.3|83248.3|83198.3|83246.9|83196.9|17
1620666590000|2021-05-10 17:09:50|83248.2|83198.2|83248|83198|83249|83199|83247.6|83197.6|25
1620666600000|2021-05-10 17:10:00|83248.1|83198.1|83248.2|83198.2|83248.8|83198.8|83247.4|83197.4|21
1620666610000|2021-05-10 17:10:10|83248.1|83198.1|83249.1|83199.1|83250.4|83200.4|83247.1|83197.1|23
1620666620000|2021-05-10 17:10:20|83249.5|83199.5|83248.1|83198.1|83249.7|83199.7|83248.1|83198.1|10
1620666630000|2021-05-10 17:10:30|83247.8|83197.8|83249.6|83199.6|83250.2|83200.2|83247.8|83197.8|17
1620666640000|2021-05-10 17:10:40|83249.4|83199.4|83248|83198|83249.8|83199.8|83248|83198|10
1620666650000|2021-05-10 17:10:50|83248.1|83198.1|83249.6|83199.6|83249.8|83199.8|83248.1|83198.1|13
1620666660000|2021-05-10 17:11:00|83249.5|83199.5|83249.7|83199.7|83250|83200|83248.4|83198.4|23
1620666670000|2021-05-10 17:11:10|83249.6|83199.6|83249.9|83199.9|83250.6|83200.6|83249.1|83199.1|16
1620666680000|2021-05-10 17:11:20|83248.9|83198.9|83247.6|83197.6|83249.4|83199.4|83247.6|83197.6|22
1620666690000|2021-05-10 17:11:30|83247.3|83197.3|83247.5|83197.5|83248.6|83198.6|83247.3|83197.3|17
1620666700000|2021-05-10 17:11:40|83247.6|83197.6|83248.3|83198.3|83248.7|83198.7|83246.9|83196.9|21
1620666710000|2021-05-10 17:11:50|83248.4|83198.4|83247.7|83197.7|83248.6|83198.6|83247.4|83197.4|18
1620666720000|2021-05-10 17:12:00|83248.3|83198.3|83248.4|83198.4|83248.9|83198.9|83246.4|83196.4|17
1620666730000|2021-05-10 17:12:10|83249.1|83199.1|83249.1|83199.1|83249.5|83199.5|83248.2|83198.2|19
1620666740000|2021-05-10 17:12:20|83249.6|83199.6|83250.6|83200.6|83253.3|83203.3|83249.1|83199.1|24
1620666750000|2021-05-10 17:12:30|83249.7|83199.7|83248.2|83198.2|83251.3|83201.3|83248.2|83198.2|27
1620666760000|2021-05-10 17:12:40|83248.5|83198.5|83246.1|83196.1|83248.8|83198.8|83246.1|83196.1|25
1620666770000|2021-05-10 17:12:50|83246.3|83196.3|83247.9|83197.9|83248.1|83198.1|83245.9|83195.9|19
1620666780000|2021-05-10 17:13:00|83248|83198|83247.5|83197.5|83248.1|83198.1|83246.4|83196.4|15
1620666790000|2021-05-10 17:13:10|83247.6|83197.6|83247.1|83197.1|83247.6|83197.6|83246.8|83196.8|18
1620666800000|2021-05-10 17:13:20|83247.3|83197.3|83246.2|83196.2|83248.9|83198.9|83245.9|83195.9|22
1620666810000|2021-05-10 17:13:30|83245.7|83195.7|83244.5|83194.5|83245.7|83195.7|83244.3|83194.3|20
1620666820000|2021-05-10 17:13:40|83244|83194|83246.1|83196.1|83246.1|83196.1|83244|83194|20
1620666830000|2021-05-10 17:13:50|83246|83196|83249.3|83199.3|83249.6|83199.6|83245.6|83195.6|21
1620666840000|2021-05-10 17:14:00|83249.5|83199.5|83249.3|83199.3|83250.6|83200.6|83248.4|83198.4|28
1620666850000|2021-05-10 17:14:10|83248.9|83198.9|83248.6|83198.6|83249.1|83199.1|83248.3|83198.3|18
1620666860000|2021-05-10 17:14:20|83248.5|83198.5|83248.7|83198.7|83249.5|83199.5|83247.9|83197.9|18
1620666870000|2021-05-10 17:14:30|83248.9|83198.9|83246.1|83196.1|83248.9|83198.9|83246.1|83196.1|20
1620666880000|2021-05-10 17:14:40|83246.8|83196.8|83248.8|83198.8|83249.9|83199.9|83245.4|83195.4|19
1620666890000|2021-05-10 17:14:50|83248.7|83198.7|83249.3|83199.3|83250.5|83200.5|83248.7|83198.7|22
1620666900000|2021-05-10 17:15:00|83249.5|83199.5|83251.3|83201.3|83251.4|83201.4|83249.2|83199.2|22
1620666910000|2021-05-10 17:15:10|83252|83202|83253.7|83203.7|83254|83204|83252|83202|29
1620666920000|2021-05-10 17:15:20|83253.1|83203.1|83256.3|83206.3|83256.3|83206.3|83253.1|83203.1|22
1620666930000|2021-05-10 17:15:30|83256|83206|83259.8|83209.8|83261.2|83211.2|83254.6|83204.6|28
1620666940000|2021-05-10 17:15:40|83259.9|83209.9|83259.7|83209.7|83263.1|83213.1|83258.8|83208.8|25
1620666950000|2021-05-10 17:15:50|83259.6|83209.6|83257.1|83207.1|83259.6|83209.6|83256.3|83206.3|26
1620666960000|2021-05-10 17:16:00|83256.8|83206.8|83257.5|83207.5|83257.8|83207.8|83255.7|83205.7|22
1620666970000|2021-05-10 17:16:10|83257.7|83207.7|83262.7|83212.7|83263.8|83213.8|83257.7|83207.7|25
1620666980000|2021-05-10 17:16:20|83263|83213|83263.9|83213.9|83264|83214|83262.6|83212.6|15
1620666990000|2021-05-10 17:16:30|83264|83214|83268.6|83218.6|83269.4|83219.4|83263.5|83213.5|26
1620667000000|2021-05-10 17:16:40|83269.1|83219.1|83266.2|83216.2|83269.1|83219.1|83265.7|83215.7|24
1620667010000|2021-05-10 17:16:50|83265.9|83215.9|83269.2|83219.2|83269.2|83219.2|83265.9|83215.9|22
1620667020000|2021-05-10 17:17:00|83269.1|83219.1|83265|83215|83269.5|83219.5|83264.3|83214.3|24
1620667030000|2021-05-10 17:17:10|83265.5|83215.5|83264.3|83214.3|83265.5|83215.5|83264.2|83214.2|11
1620667040000|2021-05-10 17:17:20|83264|83214|83264.5|83214.5|83265.5|83215.5|83264|83214|11
1620667050000|2021-05-10 17:17:30|83264.3|83214.3|83268.1|83218.1|83269.7|83219.7|83263.6|83213.6|19
1620667060000|2021-05-10 17:17:40|83267.9|83217.9|83268.6|83218.6|83269.2|83219.2|83267.7|83217.7|24
1620667070000|2021-05-10 17:17:50|83269.1|83219.1|83268.3|83218.3|83269.1|83219.1|83267.3|83217.3|21
1620667080000|2021-05-10 17:18:00|83268.2|83218.2|83266.2|83216.2|83268.2|83218.2|83264.8|83214.8|16
1620667090000|2021-05-10 17:18:10|83266.3|83216.3|83267.9|83217.9|83269.2|83219.2|83265.8|83215.8|17
1620667100000|2021-05-10 17:18:20|83268.3|83218.3|83269.3|83219.3|83269.3|83219.3|83268.2|83218.2|16
1620667110000|2021-05-10 17:18:30|83269.4|83219.4|83268.4|83218.4|83269.4|83219.4|83268.4|83218.4|7
1620667120000|2021-05-10 17:18:40|83268.5|83218.5|83269.1|83219.1|83270.5|83220.5|83267.9|83217.9|14
1620667130000|2021-05-10 17:18:50|83269.7|83219.7|83269.4|83219.4|83271.4|83221.4|83267.6|83217.6|24
1620667140000|2021-05-10 17:19:00|83269.6|83219.6|83269.8|83219.8|83270.4|83220.4|83268.8|83218.8|15
1620667150000|2021-05-10 17:19:10|83269.3|83219.3|83269.7|83219.7|83269.9|83219.9|83269|83219|14
1620667160000|2021-05-10 17:19:20|83269.4|83219.4|83268.6|83218.6|83269.8|83219.8|83268.4|83218.4|14
1620667170000|2021-05-10 17:19:30|83268.4|83218.4|83268.4|83218.4|83269.3|83219.3|83268.4|83218.4|12
1620667180000|2021-05-10 17:19:40|83268|83218|83271.8|83221.8|83272.1|83222.1|83267.8|83217.8|23
1620667190000|2021-05-10 17:19:50|83271.6|83221.6|83269.5|83219.5|83271.6|83221.6|83268.8|83218.8|17
1620667200000|2021-05-10 17:20:00|83269.3|83219.3|83268.6|83218.6|83269.4|83219.4|83268.6|83218.6|21
1620667210000|2021-05-10 17:20:10|83268.7|83218.7|83275.4|83225.4|83275.4|83225.4|83268.7|83218.7|20
1620667220000|2021-05-10 17:20:20|83275.2|83225.2|83276.4|83226.4|83276.6|83226.6|83275|83225|16
1620667230000|2021-05-10 17:20:30|83276.7|83226.7|83276|83226|83276.7|83226.7|83275|83225|18
1620667240000|2021-05-10 17:20:40|83275.2|83225.2|83277.2|83227.2|83277.9|83227.9|83274.5|83224.5|22
1620667250000|2021-05-10 17:20:50|83276.9|83226.9|83279.5|83229.5|83283.3|83233.3|83275.1|83225.1|36
1620667260000|2021-05-10 17:21:00|83279|83229|83280.2|83230.2|83280.7|83230.7|83277.6|83227.6|27
1620667270000|2021-05-10 17:21:10|83280.3|83230.3|83280.3|83230.3|83283|83233|83279.9|83229.9|24
1620667280000|2021-05-10 17:21:20|83280.8|83230.8|83278.7|83228.7|83280.8|83230.8|83278.7|83228.7|26
1620667290000|2021-05-10 17:21:30|83277.9|83227.9|83274|83224|83277.9|83227.9|83272.3|83222.3|28
1620667300000|2021-05-10 17:21:40|83273.9|83223.9|83269.8|83219.8|83273.9|83223.9|83269.6|83219.6|27
1620667310000|2021-05-10 17:21:50|83269.7|83219.7|83270.8|83220.8|83271.5|83221.5|83268.1|83218.1|32
1620667320000|2021-05-10 17:22:00|83270.5|83220.5|83266.7|83216.7|83270.8|83220.8|83266.7|83216.7|19
1620667330000|2021-05-10 17:22:10|83266.2|83216.2|83265.2|83215.2|83267.1|83217.1|83262.7|83212.7|31
1620667340000|2021-05-10 17:22:20|83264.3|83214.3|83261.4|83211.4|83265.1|83215.1|83260.7|83210.7|37
1620667350000|2021-05-10 17:22:30|83261.6|83211.6|83259.3|83209.3|83262.3|83212.3|83258.7|83208.7|24
1620667360000|2021-05-10 17:22:40|83258.9|83208.9|83256.9|83206.9|83259.2|83209.2|83256.1|83206.1|27
1620667370000|2021-05-10 17:22:50|83256.8|83206.8|83254.8|83204.8|83256.8|83206.8|83253.6|83203.6|21
1620667380000|2021-05-10 17:23:00|83255.4|83205.4|83256.1|83206.1|83256.1|83206.1|83253.8|83203.8|27
1620667390000|2021-05-10 17:23:10|83255.2|83205.2|83251.9|83201.9|83255.2|83205.2|83251.9|83201.9|28
1620667400000|2021-05-10 17:23:20|83252.1|83202.1|83251|83201|83252.3|83202.3|83250.9|83200.9|14
1620667410000|2021-05-10 17:23:30|83251.7|83201.7|83250.6|83200.6|83251.8|83201.8|83250.5|83200.5|15
1620667420000|2021-05-10 17:23:40|83250.9|83200.9|83254.2|83204.2|83255|83205|83250.8|83200.8|22
1620667430000|2021-05-10 17:23:50|83254.8|83204.8|83253.6|83203.6|83255.2|83205.2|83253.6|83203.6|17
1620667440000|2021-05-10 17:24:00|83253.7|83203.7|83253.9|83203.9|83255.2|83205.2|83253.1|83203.1|22
1620667450000|2021-05-10 17:24:10|83253.6|83203.6|83250.5|83200.5|83254.3|83204.3|83250.3|83200.3|26
1620667460000|2021-05-10 17:24:20|83250.1|83200.1|83249.9|83199.9|83250.6|83200.6|83249.8|83199.8|19
1620667470000|2021-05-10 17:24:30|83250.1|83200.1|83249.9|83199.9|83250.2|83200.2|83249.7|83199.7|16
1620667480000|2021-05-10 17:24:40|83249.8|83199.8|83250|83200|83250.2|83200.2|83249.3|83199.3|14
1620667490000|2021-05-10 17:24:50|83249.9|83199.9|83247.2|83197.2|83250.4|83200.4|83247.2|83197.2|20
1620667500000|2021-05-10 17:25:00|83247.3|83197.3|83253.1|83203.1|83253.8|83203.8|83247.3|83197.3|27
1620667510000|2021-05-10 17:25:10|83253|83203|83251.3|83201.3|83253.4|83203.4|83250.2|83200.2|25
1620667520000|2021-05-10 17:25:20|83251.1|83201.1|83251.7|83201.7|83252.8|83202.8|83249.8|83199.8|35
1620667530000|2021-05-10 17:25:30|83252.3|83202.3|83250.8|83200.8|83253.6|83203.6|83250.7|83200.7|22
1620667540000|2021-05-10 17:25:40|83250.7|83200.7|83250.5|83200.5|83250.9|83200.9|83250.1|83200.1|23
1620667550000|2021-05-10 17:25:50|83250.1|83200.1|83249.6|83199.6|83250.8|83200.8|83249.6|83199.6|20
1620667560000|2021-05-10 17:26:00|83249.8|83199.8|83252.6|83202.6|83253.5|83203.5|83249.8|83199.8|27
1620667570000|2021-05-10 17:26:10|83252.9|83202.9|83251.2|83201.2|83253|83203|83251|83201|16
1620667580000|2021-05-10 17:26:20|83251.3|83201.3|83250.7|83200.7|83251.6|83201.6|83250|83200|18
1620667590000|2021-05-10 17:26:30|83250.9|83200.9|83251.2|83201.2|83251.8|83201.8|83250.6|83200.6|15
1620667600000|2021-05-10 17:26:40|83251.8|83201.8|83253.9|83203.9|83254.1|83204.1|83251.1|83201.1|28
1620667610000|2021-05-10 17:26:50|83254|83204|83252.8|83202.8|83254|83204|83252.5|83202.5|22
1620667620000|2021-05-10 17:27:00|83252.9|83202.9|83251.4|83201.4|83254|83204|83249.7|83199.7|33
1620667630000|2021-05-10 17:27:10|83251.2|83201.2|83247.5|83197.5|83251.3|83201.3|83247.5|83197.5|22
1620667640000|2021-05-10 17:27:20|83248|83198|83249.8|83199.8|83250.7|83200.7|83248|83198|16
1620667650000|2021-05-10 17:27:30|83249.5|83199.5|83247.9|83197.9|83249.5|83199.5|83247.9|83197.9|15
1620667660000|2021-05-10 17:27:40|83249.3|83199.3|83249.9|83199.9|83250.6|83200.6|83249.3|83199.3|11
1620667670000|2021-05-10 17:27:50|83249.8|83199.8|83250|83200|83250.8|83200.8|83249.7|83199.7|14
1620667680000|2021-05-10 17:28:00|83249.9|83199.9|83250.4|83200.4|83251|83201|83249.2|83199.2|20
1620667690000|2021-05-10 17:28:10|83250.3|83200.3|83253.1|83203.1|83254.7|83204.7|83249.7|83199.7|20
1620667700000|2021-05-10 17:28:20|83253.4|83203.4|83251.4|83201.4|83253.8|83203.8|83251.4|83201.4|15
1620667710000|2021-05-10 17:28:30|83251.3|83201.3|83249.5|83199.5|83251.3|83201.3|83248.9|83198.9|28
1620667720000|2021-05-10 17:28:40|83249.7|83199.7|83249.8|83199.8|83250.1|83200.1|83249.5|83199.5|17
1620667730000|2021-05-10 17:28:50|83248|83198|83249|83199|83249.4|83199.4|83245.8|83195.8|17
1620667740000|2021-05-10 17:29:00|83250.3|83200.3|83249.4|83199.4|83250.3|83200.3|83249|83199|22
1620667750000|2021-05-10 17:29:10|83249.3|83199.3|83242|83192|83249.7|83199.7|83241.9|83191.9|27
1620667760000|2021-05-10 17:29:20|83241.7|83191.7|83243.6|83193.6|83245.6|83195.6|83241|83191|18
1620667770000|2021-05-10 17:29:30|83243.2|83193.2|83243.1|83193.1|83243.8|83193.8|83242.5|83192.5|25
1620667780000|2021-05-10 17:29:40|83242.9|83192.9|83240.3|83190.3|83243.1|83193.1|83239.4|83189.4|17
1620667790000|2021-05-10 17:29:50|83240.4|83190.4|83240|83190|83240.4|83190.4|83238.5|83188.5|21
1620667800000|2021-05-10 17:30:00|83239.7|83189.7|83242.9|83192.9|83244.7|83194.7|83239.7|83189.7|33
1620667810000|2021-05-10 17:30:10|83242.7|83192.7|83242.4|83192.4|83243.4|83193.4|83242.3|83192.3|23
1620667820000|2021-05-10 17:30:20|83242.7|83192.7|83241.8|83191.8|83242.7|83192.7|83240.9|83190.9|21
1620667830000|2021-05-10 17:30:30|83242.3|83192.3|83242.6|83192.6|83243.6|83193.6|83241.9|83191.9|23
1620667840000|2021-05-10 17:30:40|83242.5|83192.5|83242.1|83192.1|83242.7|83192.7|83242.1|83192.1|12
1620667850000|2021-05-10 17:30:50|83242.2|83192.2|83242.4|83192.4|83242.6|83192.6|83241.3|83191.3|14
1620667860000|2021-05-10 17:31:00|83242.6|83192.6|83242.4|83192.4|83247.2|83197.2|83242.3|83192.3|28
1620667870000|2021-05-10 17:31:10|83242.2|83192.2|83241|83191|83243.2|83193.2|83241|83191|25
1620667880000|2021-05-10 17:31:20|83241.3|83191.3|83242.2|83192.2|83242.2|83192.2|83240.7|83190.7|12
1620667890000|2021-05-10 17:31:30|83242.4|83192.4|83244.2|83194.2|83244.2|83194.2|83242.4|83192.4|11
1620667900000|2021-05-10 17:31:40|83244.4|83194.4|83239.4|83189.4|83244.4|83194.4|83237.3|83187.3|19
1620667910000|2021-05-10 17:31:50|83239.3|83189.3|83239|83189|83240.5|83190.5|83239|83189|13
1620667920000|2021-05-10 17:32:00|83238.1|83188.1|83238.6|83188.6|83238.8|83188.8|83238.1|83188.1|6
1620667930000|2021-05-10 17:32:10|83238.5|83188.5|83238.9|83188.9|83239.1|83189.1|83238.5|83188.5|7
1620667940000|2021-05-10 17:32:20|83238.3|83188.3|83234.6|83184.6|83239.3|83189.3|83234.6|83184.6|31
1620667950000|2021-05-10 17:32:30|83235.5|83185.5|83235.5|83185.5|83236.5|83186.5|83234.4|83184.4|22
1620667960000|2021-05-10 17:32:40|83236.7|83186.7|83236.7|83186.7|83236.8|83186.8|83235.5|83185.5|19
1620667970000|2021-05-10 17:32:50|83236.5|83186.5|83239.1|83189.1|83239.8|83189.8|83236.5|83186.5|15
1620667980000|2021-05-10 17:33:00|83239.3|83189.3|83237.3|83187.3|83239.3|83189.3|83236|83186|22
1620667990000|2021-05-10 17:33:10|83237.4|83187.4|83240.4|83190.4|83240.6|83190.6|83236.7|83186.7|18
1620668000000|2021-05-10 17:33:20|83240.3|83190.3|83236.2|83186.2|83240.5|83190.5|83236.2|83186.2|17
1620668010000|2021-05-10 17:33:30|83236.3|83186.3|83236|83186|83236.7|83186.7|83234.5|83184.5|12
1620668020000|2021-05-10 17:33:40|83235.8|83185.8|83233.8|83183.8|83236.1|83186.1|83233.8|83183.8|15
1620668030000|2021-05-10 17:33:50|83233.6|83183.6|83235.4|83185.4|83236.3|83186.3|83233.6|83183.6|12
1620668040000|2021-05-10 17:34:00|83235.5|83185.5|83238.3|83188.3|83238.7|83188.7|83235.5|83185.5|22
1620668050000|2021-05-10 17:34:10|83239.3|83189.3|83238.5|83188.5|83239.5|83189.5|83238.5|83188.5|15
1620668060000|2021-05-10 17:34:20|83239.1|83189.1|83239.2|83189.2|83239.3|83189.3|83238.8|83188.8|8
1620668070000|2021-05-10 17:34:30|83238.5|83188.5|83237.7|83187.7|83238.8|83188.8|83237.7|83187.7|9
1620668080000|2021-05-10 17:34:40|83237.5|83187.5|83238.7|83188.7|83238.8|83188.8|83235.6|83185.6|25
1620668090000|2021-05-10 17:34:50|83238.3|83188.3|83238.7|83188.7|83238.8|83188.8|83237.6|83187.6|9
1620668100000|2021-05-10 17:35:00|83238.5|83188.5|83242.2|83192.2|83242.3|83192.3|83238.2|83188.2|24
1620668110000|2021-05-10 17:35:10|83241.9|83191.9|83241.3|83191.3|83241.9|83191.9|83240.3|83190.3|21
1620668120000|2021-05-10 17:35:20|83241|83191|83241.7|83191.7|83241.8|83191.8|83240.6|83190.6|14
1620668130000|2021-05-10 17:35:30|83241.4|83191.4|83242|83192|83242|83192|83240.3|83190.3|17
1620668140000|2021-05-10 17:35:40|83241.7|83191.7|83242.2|83192.2|83242.9|83192.9|83241.5|83191.5|16
1620668150000|2021-05-10 17:35:50|83242|83192|83241.7|83191.7|83242.5|83192.5|83241.7|83191.7|15
1620668160000|2021-05-10 17:36:00|83242.9|83192.9|83250.5|83200.5|83250.9|83200.9|83242.9|83192.9|27
1620668170000|2021-05-10 17:36:10|83249.9|83199.9|83242.1|83192.1|83249.9|83199.9|83241.5|83191.5|28
1620668180000|2021-05-10 17:36:20|83242.2|83192.2|83241.7|83191.7|83242.2|83192.2|83240.7|83190.7|13
1620668190000|2021-05-10 17:36:30|83241.5|83191.5|83238.8|83188.8|83244.5|83194.5|83238.4|83188.4|23
1620668200000|2021-05-10 17:36:40|83239.3|83189.3|83239.5|83189.5|83240.3|83190.3|83239|83189|14
1620668210000|2021-05-10 17:36:50|83239.7|83189.7|83241.5|83191.5|83241.5|83191.5|83239.7|83189.7|20
1620668220000|2021-05-10 17:37:00|83241.1|83191.1|83241|83191|83241.1|83191.1|83240.8|83190.8|7
1620668230000|2021-05-10 17:37:10|83240.9|83190.9|83240.4|83190.4|83240.9|83190.9|83240.4|83190.4|6
1620668240000|2021-05-10 17:37:20|83240.2|83190.2|83240.3|83190.3|83240.7|83190.7|83239.7|83189.7|11
1620668250000|2021-05-10 17:37:30|83240.6|83190.6|83240.7|83190.7|83240.7|83190.7|83240.4|83190.4|10
1620668260000|2021-05-10 17:37:40|83240.2|83190.2|83242.2|83192.2|83242.2|83192.2|83240.2|83190.2|9
1620668270000|2021-05-10 17:37:50|83242.3|83192.3|83242.6|83192.6|83242.7|83192.7|83240.7|83190.7|11
1620668280000|2021-05-10 17:38:00|83242.4|83192.4|83241.2|83191.2|83242.4|83192.4|83240.9|83190.9|18
1620668290000|2021-05-10 17:38:10|83241.3|83191.3|83247.5|83197.5|83248.5|83198.5|83240.8|83190.8|24
1620668300000|2021-05-10 17:38:20|83247.6|83197.6|83240.4|83190.4|83247.6|83197.6|83240.4|83190.4|21
1620668310000|2021-05-10 17:38:30|83240.3|83190.3|83239.7|83189.7|83240.5|83190.5|83239.4|83189.4|14
1620668320000|2021-05-10 17:38:40|83239.4|83189.4|83234|83184|83239.5|83189.5|83233.9|83183.9|23
1620668330000|2021-05-10 17:38:50|83233.6|83183.6|83233.3|83183.3|83233.6|83183.6|83232.6|83182.6|11
1620668340000|2021-05-10 17:39:00|83233|83183|83239|83189|83239.3|83189.3|83232.8|83182.8|21
1620668350000|2021-05-10 17:39:10|83238|83188|83236.5|83186.5|83238.6|83188.6|83236.5|83186.5|11
1620668360000|2021-05-10 17:39:20|83236.4|83186.4|83235.1|83185.1|83236.4|83186.4|83235.1|83185.1|10
1620668370000|2021-05-10 17:39:30|83234.5|83184.5|83232.6|83182.6|83237.2|83187.2|83232.5|83182.5|22
1620668380000|2021-05-10 17:39:40|83231.4|83181.4|83237.9|83187.9|83237.9|83187.9|83231.3|83181.3|27
1620668390000|2021-05-10 17:39:50|83237.6|83187.6|83240.3|83190.3|83241.2|83191.2|83237.6|83187.6|24
1620668400000|2021-05-10 17:40:00|83239.9|83189.9|83240.9|83190.9|83240.9|83190.9|83239.6|83189.6|13
1620668410000|2021-05-10 17:40:10|83240.6|83190.6|83242.3|83192.3|83245.7|83195.7|83240.4|83190.4|21
1620668420000|2021-05-10 17:40:20|83242.7|83192.7|83238.3|83188.3|83242.7|83192.7|83237.4|83187.4|30
1620668430000|2021-05-10 17:40:30|83238|83188|83237|83187|83238.5|83188.5|83237|83187|14
1620668440000|2021-05-10 17:40:40|83236.9|83186.9|83230.4|83180.4|83237.1|83187.1|83230.3|83180.3|22
1620668450000|2021-05-10 17:40:50|83230.2|83180.2|83230.5|83180.5|83231.2|83181.2|83229.7|83179.7|20
1620668460000|2021-05-10 17:41:00|83230.3|83180.3|83229.5|83179.5|83230.3|83180.3|83229.2|83179.2|17
1620668470000|2021-05-10 17:41:10|83229.4|83179.4|83229.3|83179.3|83229.7|83179.7|83228.9|83178.9|9
1620668480000|2021-05-10 17:41:20|83229.7|83179.7|83227.8|83177.8|83230.3|83180.3|83226.8|83176.8|23
1620668490000|2021-05-10 17:41:30|83227.7|83177.7|83229.7|83179.7|83229.9|83179.9|83226.8|83176.8|23
1620668500000|2021-05-10 17:41:40|83229.6|83179.6|83230.7|83180.7|83230.7|83180.7|83229.5|83179.5|12
1620668510000|2021-05-10 17:41:50|83230.6|83180.6|83231.9|83181.9|83232.5|83182.5|83230.6|83180.6|20
1620668520000|2021-05-10 17:42:00|83232|83182|83233.2|83183.2|83233.5|83183.5|83232|83182|15
1620668530000|2021-05-10 17:42:10|83233.3|83183.3|83238.1|83188.1|83239.2|83189.2|83233.2|83183.2|26
1620668540000|2021-05-10 17:42:20|83237.9|83187.9|83238.3|83188.3|83238.3|83188.3|83237.2|83187.2|16
1620668550000|2021-05-10 17:42:30|83237.9|83187.9|83237.8|83187.8|83238|83188|83237.1|83187.1|21
1620668560000|2021-05-10 17:42:40|83237.9|83187.9|83238.1|83188.1|83238.1|83188.1|83237.7|83187.7|9
1620668570000|2021-05-10 17:42:50|83238|83188|83237.7|83187.7|83238.3|83188.3|83234.7|83184.7|26
1620668580000|2021-05-10 17:43:00|83237.6|83187.6|83238.4|83188.4|83239.2|83189.2|83236.9|83186.9|17
1620668590000|2021-05-10 17:43:10|83238.2|83188.2|83235.2|83185.2|83238.2|83188.2|83235|83185|20
1620668600000|2021-05-10 17:43:20|83235.1|83185.1|83235.1|83185.1|83235.4|83185.4|83234.1|83184.1|15
1620668610000|2021-05-10 17:43:30|83235.2|83185.2|83235.4|83185.4|83236.7|83186.7|83234.9|83184.9|20
1620668620000|2021-05-10 17:43:40|83234.6|83184.6|83236.4|83186.4|83236.7|83186.7|83233.9|83183.9|25
1620668630000|2021-05-10 17:43:50|83236.5|83186.5|83237.9|83187.9|83238.3|83188.3|83236.5|83186.5|20
1620668640000|2021-05-10 17:44:00|83238|83188|83240.3|83190.3|83240.3|83190.3|83237.7|83187.7|17
1620668650000|2021-05-10 17:44:10|83240|83190|83240|83190|83240.6|83190.6|83239.9|83189.9|15
1620668660000|2021-05-10 17:44:20|83239.9|83189.9|83239.8|83189.8|83240.3|83190.3|83239.5|83189.5|15
1620668670000|2021-05-10 17:44:30|83239.6|83189.6|83239.1|83189.1|83239.9|83189.9|83238.6|83188.6|17
1620668680000|2021-05-10 17:44:40|83239.2|83189.2|83239.3|83189.3|83240|83190|83238.1|83188.1|17
1620668690000|2021-05-10 17:44:50|83239.4|83189.4|83240.3|83190.3|83240.5|83190.5|83239.1|83189.1|20
1620668700000|2021-05-10 17:45:00|83240.1|83190.1|83239.1|83189.1|83240.1|83190.1|83238.1|83188.1|27
1620668710000|2021-05-10 17:45:10|83239.3|83189.3|83237.9|83187.9|83240.3|83190.3|83236.1|83186.1|28
1620668720000|2021-05-10 17:45:20|83237.7|83187.7|83238.2|83188.2|83239.3|83189.3|83237.4|83187.4|19
1620668730000|2021-05-10 17:45:30|83237.9|83187.9|83239.7|83189.7|83241.1|83191.1|83237.9|83187.9|22
1620668740000|2021-05-10 17:45:40|83239.5|83189.5|83240.2|83190.2|83240.7|83190.7|83239.4|83189.4|18
1620668750000|2021-05-10 17:45:50|83240.1|83190.1|83239.4|83189.4|83240.1|83190.1|83239.1|83189.1|16
1620668760000|2021-05-10 17:46:00|83239.6|83189.6|83240.2|83190.2|83240.5|83190.5|83239.2|83189.2|21
1620668770000|2021-05-10 17:46:10|83240.5|83190.5|83241.5|83191.5|83241.5|83191.5|83240.5|83190.5|17
1620668780000|2021-05-10 17:46:20|83241.1|83191.1|83242.4|83192.4|83242.4|83192.4|83239.8|83189.8|19
1620668790000|2021-05-10 17:46:30|83242.2|83192.2|83242.6|83192.6|83243.3|83193.3|83242.1|83192.1|18
1620668800000|2021-05-10 17:46:40|83243.1|83193.1|83242.7|83192.7|83243.1|83193.1|83242.2|83192.2|10
1620668810000|2021-05-10 17:46:50|83242.5|83192.5|83242.9|83192.9|83243|83193|83241.2|83191.2|15
1620668820000|2021-05-10 17:47:00|83243.7|83193.7|83242.5|83192.5|83243.8|83193.8|83241.8|83191.8|24
1620668830000|2021-05-10 17:47:10|83242.3|83192.3|83239.6|83189.6|83242.7|83192.7|83238.9|83188.9|24
1620668840000|2021-05-10 17:47:20|83239.8|83189.8|83241|83191|83241|83191|83238.3|83188.3|24
1620668850000|2021-05-10 17:47:30|83240.9|83190.9|83245.2|83195.2|83245.2|83195.2|83239.6|83189.6|29
1620668860000|2021-05-10 17:47:40|83243|83193|83240.6|83190.6|83244.4|83194.4|83240.6|83190.6|30
1620668870000|2021-05-10 17:47:50|83240.2|83190.2|83240.5|83190.5|83242|83192|83239.5|83189.5|16
1620668880000|2021-05-10 17:48:00|83240.7|83190.7|83240.6|83190.6|83240.7|83190.7|83238.9|83188.9|20
1620668890000|2021-05-10 17:48:10|83241|83191|83239.3|83189.3|83241.6|83191.6|83239.2|83189.2|20
1620668900000|2021-05-10 17:48:20|83239.9|83189.9|83240.5|83190.5|83240.9|83190.9|83238.5|83188.5|18
1620668910000|2021-05-10 17:48:30|83239.6|83189.6|83238.8|83188.8|83240.2|83190.2|83238.5|83188.5|16
1620668920000|2021-05-10 17:48:40|83238.9|83188.9|83237.4|83187.4|83239|83189|83237.4|83187.4|15
1620668930000|2021-05-10 17:48:50|83238|83188|83237.7|83187.7|83238.2|83188.2|83237|83187|15
1620668940000|2021-05-10 17:49:00|83237.6|83187.6|83233.5|83183.5|83237.7|83187.7|83231.9|83181.9|27
1620668950000|2021-05-10 17:49:10|83231.3|83181.3|83233.1|83183.1|83233.1|83183.1|83229.5|83179.5|27
1620668960000|2021-05-10 17:49:20|83233.3|83183.3|83236.9|83186.9|83237|83187|83233.3|83183.3|26
1620668970000|2021-05-10 17:49:30|83237|83187|83233.3|83183.3|83237|83187|83232.8|83182.8|24
1620668980000|2021-05-10 17:49:40|83233|83183|83232.4|83182.4|83233.5|83183.5|83232|83182|19
1620668990000|2021-05-10 17:49:50|83232.9|83182.9|83234.2|83184.2|83234.2|83184.2|83232.9|83182.9|14
1620669000000|2021-05-10 17:50:00|83233.7|83183.7|83233.7|83183.7|83235.8|83185.8|83233|83183|22
1620669010000|2021-05-10 17:50:10|83233.8|83183.8|83235.4|83185.4|83235.8|83185.8|83232.9|83182.9|26
1620669020000|2021-05-10 17:50:20|83235.3|83185.3|83236.7|83186.7|83236.7|83186.7|83235.3|83185.3|18
1620669030000|2021-05-10 17:50:30|83236.2|83186.2|83233.6|83183.6|83236.9|83186.9|83233|83183|20
1620669040000|2021-05-10 17:50:40|83233.2|83183.2|83231.4|83181.4|83234|83184|83231.4|83181.4|27
1620669050000|2021-05-10 17:50:50|83231.7|83181.7|83231.9|83181.9|83231.9|83181.9|83230|83180|13
1620669060000|2021-05-10 17:51:00|83232.1|83182.1|83235.3|83185.3|83235.9|83185.9|83231.7|83181.7|30
1620669070000|2021-05-10 17:51:10|83235.7|83185.7|83236.2|83186.2|83236.4|83186.4|83235.6|83185.6|18
1620669080000|2021-05-10 17:51:20|83236|83186|83235.7|83185.7|83236.4|83186.4|83235.7|83185.7|17
1620669090000|2021-05-10 17:51:30|83236.6|83186.6|83236.9|83186.9|83238.4|83188.4|83236.3|83186.3|23
1620669100000|2021-05-10 17:51:40|83236.4|83186.4|83235.8|83185.8|83237.1|83187.1|83235.7|83185.7|25
1620669110000|2021-05-10 17:51:50|83235.9|83185.9|83235.5|83185.5|83236|83186|83234.9|83184.9|14
1620669120000|2021-05-10 17:52:00|83236.5|83186.5|83235.8|83185.8|83236.5|83186.5|83235.3|83185.3|21
1620669130000|2021-05-10 17:52:10|83236.2|83186.2|83235.7|83185.7|83236.2|83186.2|83235.4|83185.4|21
1620669140000|2021-05-10 17:52:20|83235.9|83185.9|83235.9|83185.9|83235.9|83185.9|83235.3|83185.3|20
1620669150000|2021-05-10 17:52:30|83235.6|83185.6|83232.2|83182.2|83236|83186|83232.2|83182.2|24
1620669160000|2021-05-10 17:52:40|83232.3|83182.3|83233.5|83183.5|83233.5|83183.5|83231.8|83181.8|19
1620669170000|2021-05-10 17:52:50|83233.6|83183.6|83233.3|83183.3|83233.6|83183.6|83232.5|83182.5|24
1620669180000|2021-05-10 17:53:00|83233.4|83183.4|83231.2|83181.2|83233.4|83183.4|83230.7|83180.7|26
1620669190000|2021-05-10 17:53:10|83230.5|83180.5|83229.3|83179.3|83230.8|83180.8|83229.3|83179.3|23
1620669200000|2021-05-10 17:53:20|83229.4|83179.4|83229|83179|83229.7|83179.7|83228.5|83178.5|25
1620669210000|2021-05-10 17:53:30|83229.3|83179.3|83229.1|83179.1|83229.4|83179.4|83228.5|83178.5|15
1620669220000|2021-05-10 17:53:40|83228.7|83178.7|83234.9|83184.9|83234.9|83184.9|83228.7|83178.7|23
1620669230000|2021-05-10 17:53:50|83235.2|83185.2|83233.9|83183.9|83235.2|83185.2|83233.3|83183.3|14
1620669240000|2021-05-10 17:54:00|83234|83184|83232.5|83182.5|83234.2|83184.2|83232.3|83182.3|21
1620669250000|2021-05-10 17:54:10|83232.2|83182.2|83233.2|83183.2|83233.2|83183.2|83232.2|83182.2|13
1620669260000|2021-05-10 17:54:20|83233.4|83183.4|83232.3|83182.3|83233.4|83183.4|83231.5|83181.5|10
1620669270000|2021-05-10 17:54:30|83232.2|83182.2|83232|83182|83232.6|83182.6|83231.5|83181.5|18
1620669280000|2021-05-10 17:54:40|83231.9|83181.9|83234|83184|83236|83186|83231.9|83181.9|21
1620669290000|2021-05-10 17:54:50|83233.9|83183.9|83235.1|83185.1|83235.5|83185.5|83233.9|83183.9|12
1620669300000|2021-05-10 17:55:00|83234.9|83184.9|83233.6|83183.6|83234.9|83184.9|83233.6|83183.6|13
1620669310000|2021-05-10 17:55:10|83233.7|83183.7|83232.8|83182.8|83234.2|83184.2|83232.6|83182.6|16
1620669320000|2021-05-10 17:55:20|83233.6|83183.6|83232.8|83182.8|83233.6|83183.6|83232.1|83182.1|17
1620669330000|2021-05-10 17:55:30|83232.7|83182.7|83232|83182|83232.7|83182.7|83230.7|83180.7|17
1620669340000|2021-05-10 17:55:40|83231.9|83181.9|83231.7|83181.7|83232.8|83182.8|83231.3|83181.3|20
1620669350000|2021-05-10 17:55:50|83232|83182|83232|83182|83232.7|83182.7|83231.5|83181.5|13
1620669360000|2021-05-10 17:56:00|83231.9|83181.9|83231.9|83181.9|83232.3|83182.3|83231.3|83181.3|19
1620669370000|2021-05-10 17:56:10|83231.8|83181.8|83232.9|83182.9|83233|83183|83231.8|83181.8|16
1620669380000|2021-05-10 17:56:20|83232.8|83182.8|83231.8|83181.8|83232.9|83182.9|83231.5|83181.5|18
1620669390000|2021-05-10 17:56:30|83232.1|83182.1|83236.6|83186.6|83236.6|83186.6|83231|83181|27
1620669400000|2021-05-10 17:56:40|83233.6|83183.6|83238.3|83188.3|83238.6|83188.6|83232.8|83182.8|20
1620669410000|2021-05-10 17:56:50|83237.8|83187.8|83236.8|83186.8|83238.5|83188.5|83236.7|83186.7|11
1620669420000|2021-05-10 17:57:00|83236.5|83186.5|83238.7|83188.7|83239|83189|83236.4|83186.4|20
1620669430000|2021-05-10 17:57:10|83238.3|83188.3|83237.9|83187.9|83238.6|83188.6|83236.4|83186.4|19
1620669440000|2021-05-10 17:57:20|83237.7|83187.7|83240.8|83190.8|83241.3|83191.3|83237.4|83187.4|21
1620669450000|2021-05-10 17:57:30|83241.6|83191.6|83235.8|83185.8|83241.6|83191.6|83235.4|83185.4|23
1620669460000|2021-05-10 17:57:40|83235.3|83185.3|83232.6|83182.6|83235.5|83185.5|83231.6|83181.6|27
1620669470000|2021-05-10 17:57:50|83232.3|83182.3|83233.2|83183.2|83233.3|83183.3|83232.2|83182.2|26
1620669480000|2021-05-10 17:58:00|83233.4|83183.4|83232.4|83182.4|83233.4|83183.4|83230.1|83180.1|33
1620669490000|2021-05-10 17:58:10|83232.5|83182.5|83232.7|83182.7|83233.5|83183.5|83231.8|83181.8|26
1620669500000|2021-05-10 17:58:20|83233.4|83183.4|83233.2|83183.2|83234.1|83184.1|83231.4|83181.4|29
1620669510000|2021-05-10 17:58:30|83233|83183|83232.8|83182.8|83233.7|83183.7|83232.3|83182.3|18
1620669520000|2021-05-10 17:58:40|83232.9|83182.9|83234.2|83184.2|83234.2|83184.2|83232.9|83182.9|17
1620669530000|2021-05-10 17:58:50|83233.5|83183.5|83234.5|83184.5|83234.5|83184.5|83233.5|83183.5|20
1620669540000|2021-05-10 17:59:00|83234.4|83184.4|83232.2|83182.2|83234.4|83184.4|83230|83180|27
1620669550000|2021-05-10 17:59:10|83233.1|83183.1|83233.5|83183.5|83233.5|83183.5|83232.5|83182.5|23
1620669560000|2021-05-10 17:59:20|83233.9|83183.9|83234.5|83184.5|83235.9|83185.9|83233.3|83183.3|24
1620669570000|2021-05-10 17:59:30|83234.2|83184.2|83235|83185|83235.8|83185.8|83234.2|83184.2|21
1620669580000|2021-05-10 17:59:40|83235.2|83185.2|83233.6|83183.6|83235.4|83185.4|83233.3|83183.3|18
1620669590000|2021-05-10 17:59:50|83233.8|83183.8|83238.6|83188.6|83238.6|83188.6|83233.7|83183.7|25
1620669600000|2021-05-10 18:00:00|83238.2|83188.2|83235.6|83185.6|83241.1|83191.1|83235|83185|38
1620669610000|2021-05-10 18:00:10|83236|83186|83230.9|83180.9|83236|83186|83230.4|83180.4|27
1620669620000|2021-05-10 18:00:20|83231.1|83181.1|83229.5|83179.5|83231.1|83181.1|83229.3|83179.3|16
1620669630000|2021-05-10 18:00:30|83229.6|83179.6|83231.6|83181.6|83231.7|83181.7|83229.6|83179.6|16
1620669640000|2021-05-10 18:00:40|83231.8|83181.8|83231.9|83181.9|83232.7|83182.7|83231.4|83181.4|19
1620669650000|2021-05-10 18:00:50|83232.1|83182.1|83236.8|83186.8|83238.3|83188.3|83231.9|83181.9|18
1620669660000|2021-05-10 18:01:00|83236.9|83186.9|83236.1|83186.1|83238.2|83188.2|83236.1|83186.1|22
1620669670000|2021-05-10 18:01:10|83236.3|83186.3|83238.4|83188.4|83238.4|83188.4|83233.5|83183.5|27
1620669680000|2021-05-10 18:01:20|83239.6|83189.6|83235.9|83185.9|83240.4|83190.4|83235.4|83185.4|27
1620669690000|2021-05-10 18:01:30|83235|83185|83232.2|83182.2|83236|83186|83231.8|83181.8|28
1620669700000|2021-05-10 18:01:40|83232.1|83182.1|83231.7|83181.7|83234|83184|83230.9|83180.9|19
1620669710000|2021-05-10 18:01:50|83231.5|83181.5|83233.5|83183.5|83234.3|83184.3|83231|83181|24
1620669720000|2021-05-10 18:02:00|83233.9|83183.9|83236.1|83186.1|83236.5|83186.5|83231.7|83181.7|37
1620669730000|2021-05-10 18:02:10|83236.3|83186.3|83232.8|83182.8|83236.3|83186.3|83231.4|83181.4|26
1620669740000|2021-05-10 18:02:20|83232.9|83182.9|83230.3|83180.3|83232.9|83182.9|83229.5|83179.5|30
1620669750000|2021-05-10 18:02:30|83229.8|83179.8|83230.3|83180.3|83231|83181|83224.9|83174.9|38
1620669760000|2021-05-10 18:02:40|83230.5|83180.5|83228.5|83178.5|83230.7|83180.7|83228.2|83178.2|27
1620669770000|2021-05-10 18:02:50|83229.6|83179.6|83230.2|83180.2|83231.4|83181.4|83228.3|83178.3|24
1620669780000|2021-05-10 18:03:00|83229.7|83179.7|83228.7|83178.7|83229.7|83179.7|83228.7|83178.7|29
1620669790000|2021-05-10 18:03:10|83228.8|83178.8|83233.7|83183.7|83233.7|83183.7|83227.8|83177.8|31
1620669800000|2021-05-10 18:03:20|83234.8|83184.8|83233.7|83183.7|83237.9|83187.9|83233.1|83183.1|39
1620669810000|2021-05-10 18:03:30|83233.4|83183.4|83231.3|83181.3|83233.7|83183.7|83230.5|83180.5|30
1620669820000|2021-05-10 18:03:40|83231|83181|83231.2|83181.2|83231.5|83181.5|83230.1|83180.1|29
1620669830000|2021-05-10 18:03:50|83231.1|83181.1|83224.5|83174.5|83231.1|83181.1|83224|83174|26
1620669840000|2021-05-10 18:04:00|83225.8|83175.8|83224.3|83174.3|83225.8|83175.8|83223.2|83173.2|22
1620669850000|2021-05-10 18:04:10|83224.4|83174.4|83221.2|83171.2|83224.4|83174.4|83221.2|83171.2|19
1620669860000|2021-05-10 18:04:20|83221.4|83171.4|83221.8|83171.8|83222.4|83172.4|83220.2|83170.2|17
1620669870000|2021-05-10 18:04:30|83222.4|83172.4|83229.9|83179.9|83230.4|83180.4|83221.6|83171.6|26
1620669880000|2021-05-10 18:04:40|83229.7|83179.7|83228.6|83178.6|83229.7|83179.7|83227.4|83177.4|16
1620669890000|2021-05-10 18:04:50|83228.8|83178.8|83230.3|83180.3|83230.3|83180.3|83228|83178|13
1620669900000|2021-05-10 18:05:00|83231.5|83181.5|83228.7|83178.7|83231.6|83181.6|83226.9|83176.9|29
1620669910000|2021-05-10 18:05:10|83228.9|83178.9|83226.7|83176.7|83231|83181|83226.3|83176.3|24
1620669920000|2021-05-10 18:05:20|83226.6|83176.6|83226.8|83176.8|83228.5|83178.5|83225.6|83175.6|26
1620669930000|2021-05-10 18:05:30|83226.4|83176.4|83226.4|83176.4|83226.8|83176.8|83225.5|83175.5|25
1620669940000|2021-05-10 18:05:40|83226.7|83176.7|83224.1|83174.1|83227.4|83177.4|83223|83173|16
1620669950000|2021-05-10 18:05:50|83223.6|83173.6|83224|83174|83226.1|83176.1|83223.1|83173.1|21
1620669960000|2021-05-10 18:06:00|83224.3|83174.3|83226.4|83176.4|83226.4|83176.4|83223.5|83173.5|14
1620669970000|2021-05-10 18:06:10|83226.5|83176.5|83225.9|83175.9|83227.1|83177.1|83224.9|83174.9|24
1620669980000|2021-05-10 18:06:20|83225.3|83175.3|83226.8|83176.8|83227.3|83177.3|83225|83175|15
1620669990000|2021-05-10 18:06:30|83226.6|83176.6|83222.6|83172.6|83227.8|83177.8|83222.6|83172.6|14
1620670000000|2021-05-10 18:06:40|83222.5|83172.5|83219.9|83169.9|83222.5|83172.5|83214|83164|36
1620670010000|2021-05-10 18:06:50|83219.8|83169.8|83218.9|83168.9|83220.1|83170.1|83218.6|83168.6|23
1620670020000|2021-05-10 18:07:00|83219|83169|83216.4|83166.4|83219.2|83169.2|83216|83166|16
1620670030000|2021-05-10 18:07:10|83216.3|83166.3|83211.9|83161.9|83217.2|83167.2|83210.9|83160.9|32
1620670040000|2021-05-10 18:07:20|83212.8|83162.8|83210.3|83160.3|83212.8|83162.8|83210.3|83160.3|27
1620670050000|2021-05-10 18:07:30|83209.4|83159.4|83209.5|83159.5|83211.9|83161.9|83208.5|83158.5|24
1620670060000|2021-05-10 18:07:40|83209.4|83159.4|83213.2|83163.2|83213.2|83163.2|83208.9|83158.9|24
1620670070000|2021-05-10 18:07:50|83213.1|83163.1|83217.1|83167.1|83218.4|83168.4|83210.4|83160.4|33
1620670080000|2021-05-10 18:08:00|83218.8|83168.8|83215|83165|83218.8|83168.8|83215|83165|17
1620670090000|2021-05-10 18:08:10|83214.6|83164.6|83211.7|83161.7|83216|83166|83211.7|83161.7|20
1620670100000|2021-05-10 18:08:20|83213.2|83163.2|83212.6|83162.6|83214.8|83164.8|83212.5|83162.5|23
1620670110000|2021-05-10 18:08:30|83212.4|83162.4|83213.4|83163.4|83213.5|83163.5|83212.2|83162.2|25
1620670120000|2021-05-10 18:08:40|83213|83163|83211.1|83161.1|83213.2|83163.2|83210.7|83160.7|23
1620670130000|2021-05-10 18:08:50|83210.9|83160.9|83211.3|83161.3|83211.8|83161.8|83210.4|83160.4|13
1620670140000|2021-05-10 18:09:00|83211.8|83161.8|83213.2|83163.2|83214.5|83164.5|83211.6|83161.6|23
1620670150000|2021-05-10 18:09:10|83213.4|83163.4|83216.4|83166.4|83217.3|83167.3|83213.1|83163.1|23
1620670160000|2021-05-10 18:09:20|83218.4|83168.4|83217.8|83167.8|83218.4|83168.4|83217|83167|14
1620670170000|2021-05-10 18:09:30|83218.2|83168.2|83217.8|83167.8|83219.6|83169.6|83217.4|83167.4|22
1620670180000|2021-05-10 18:09:40|83218|83168|83219.3|83169.3|83220.9|83170.9|83217.9|83167.9|19
1620670190000|2021-05-10 18:09:50|83219.4|83169.4|83218.7|83168.7|83219.5|83169.5|83218.2|83168.2|17
1620670200000|2021-05-10 18:10:00|83219.1|83169.1|83217.4|83167.4|83219.1|83169.1|83216|83166|27
1620670210000|2021-05-10 18:10:10|83217.1|83167.1|83213.2|83163.2|83217.1|83167.1|83212.9|83162.9|32
1620670220000|2021-05-10 18:10:20|83213.5|83163.5|83214.1|83164.1|83214.9|83164.9|83212.4|83162.4|25
1620670230000|2021-05-10 18:10:30|83213.9|83163.9|83213.5|83163.5|83214.4|83164.4|83212.8|83162.8|21
1620670240000|2021-05-10 18:10:40|83213.9|83163.9|83216|83166|83216.2|83166.2|83212.5|83162.5|23
1620670250000|2021-05-10 18:10:50|83215.5|83165.5|83214.6|83164.6|83215.9|83165.9|83214|83164|20
1620670260000|2021-05-10 18:11:00|83214.5|83164.5|83214.9|83164.9|83214.9|83164.9|83213.4|83163.4|14
1620670270000|2021-05-10 18:11:10|83215|83165|83215.4|83165.4|83215.4|83165.4|83214.6|83164.6|6
1620670280000|2021-05-10 18:11:20|83216|83166|83215.1|83165.1|83216.2|83166.2|83214.1|83164.1|19
1620670290000|2021-05-10 18:11:30|83215.3|83165.3|83214.9|83164.9|83216.5|83166.5|83214.7|83164.7|21
1620670300000|2021-05-10 18:11:40|83214.7|83164.7|83212.7|83162.7|83215.1|83165.1|83212.7|83162.7|19
1620670310000|2021-05-10 18:11:50|83212.8|83162.8|83214.2|83164.2|83214.4|83164.4|83212.7|83162.7|18
1620670320000|2021-05-10 18:12:00|83214.4|83164.4|83211.2|83161.2|83214.4|83164.4|83211.1|83161.1|23
1620670330000|2021-05-10 18:12:10|83211.3|83161.3|83212.4|83162.4|83213.6|83163.6|83211.3|83161.3|15
1620670340000|2021-05-10 18:12:20|83213.3|83163.3|83214.8|83164.8|83215.4|83165.4|83213.3|83163.3|18
1620670350000|2021-05-10 18:12:30|83214.6|83164.6|83214.2|83164.2|83214.8|83164.8|83212.8|83162.8|25
1620670360000|2021-05-10 18:12:40|83214.1|83164.1|83213|83163|83214.2|83164.2|83213|83163|17
1620670370000|2021-05-10 18:12:50|83212.9|83162.9|83212.1|83162.1|83212.9|83162.9|83210.8|83160.8|22
1620670380000|2021-05-10 18:13:00|83211.7|83161.7|83204.8|83154.8|83211.8|83161.8|83204.8|83154.8|20
1620670390000|2021-05-10 18:13:10|83205.6|83155.6|83207.1|83157.1|83208.3|83158.3|83204.8|83154.8|39
1620670400000|2021-05-10 18:13:20|83206.2|83156.2|83207.4|83157.4|83208|83158|83205.6|83155.6|11
1620670410000|2021-05-10 18:13:30|83207.3|83157.3|83206.8|83156.8|83207.3|83157.3|83206.8|83156.8|7
1620670420000|2021-05-10 18:13:40|83206.1|83156.1|83207|83157|83207.8|83157.8|83205.4|83155.4|22
1620670430000|2021-05-10 18:13:50|83206.6|83156.6|83206.6|83156.6|83207.3|83157.3|83206|83156|12
1620670440000|2021-05-10 18:14:00|83206.5|83156.5|83208.2|83158.2|83208.7|83158.7|83206.2|83156.2|22
1620670450000|2021-05-10 18:14:10|83208.6|83158.6|83212|83162|83212.2|83162.2|83207.9|83157.9|24
1620670460000|2021-05-10 18:14:20|83213.1|83163.1|83211.8|83161.8|83213.3|83163.3|83211.4|83161.4|27
1620670470000|2021-05-10 18:14:30|83210.4|83160.4|83211|83161|83211.6|83161.6|83210.4|83160.4|18
1620670480000|2021-05-10 18:14:40|83208.2|83158.2|83211.6|83161.6|83212.6|83162.6|83206.9|83156.9|28
1620670490000|2021-05-10 18:14:50|83212|83162|83227.5|83177.5|83229.5|83179.5|83211.8|83161.8|31
1620670500000|2021-05-10 18:15:00|83227.8|83177.8|83229.2|83179.2|83229.2|83179.2|83227.8|83177.8|30
1620670510000|2021-05-10 18:15:10|83229|83179|83231.9|83181.9|83233|83183|83228.6|83178.6|24
1620670520000|2021-05-10 18:15:20|83231.8|83181.8|83234.5|83184.5|83235.1|83185.1|83231.3|83181.3|32
1620670530000|2021-05-10 18:15:30|83234.6|83184.6|83235.6|83185.6|83236|83186|83233.2|83183.2|34
1620670540000|2021-05-10 18:15:40|83235.5|83185.5|83236.3|83186.3|83237.2|83187.2|83235.5|83185.5|30
1620670550000|2021-05-10 18:15:50|83236.9|83186.9|83238.6|83188.6|83239.4|83189.4|83236.5|83186.5|31
1620670560000|2021-05-10 18:16:00|83238.7|83188.7|83241.2|83191.2|83242.6|83192.6|83237.7|83187.7|39
1620670570000|2021-05-10 18:16:10|83240.9|83190.9|83241.2|83191.2|83242.3|83192.3|83240.5|83190.5|31
1620670580000|2021-05-10 18:16:20|83241.3|83191.3|83246.4|83196.4|83246.8|83196.8|83240.7|83190.7|39
1620670590000|2021-05-10 18:16:30|83246.8|83196.8|83248.9|83198.9|83249.7|83199.7|83245.8|83195.8|33
1620670600000|2021-05-10 18:16:40|83249.3|83199.3|83247.6|83197.6|83250.4|83200.4|83246.9|83196.9|32
1620670610000|2021-05-10 18:16:50|83248|83198|83248.2|83198.2|83249.2|83199.2|83247.6|83197.6|21
1620670620000|2021-05-10 18:17:00|83245.7|83195.7|83247|83197|83248.2|83198.2|83244.9|83194.9|37
1620670630000|2021-05-10 18:17:10|83246.4|83196.4|83273.2|83223.2|83273.2|83223.2|83246.4|83196.4|40
1620670640000|2021-05-10 18:17:20|83272.5|83222.5|83274.9|83224.9|83278.3|83228.3|83272.5|83222.5|36
1620670650000|2021-05-10 18:17:30|83275.1|83225.1|83270.4|83220.4|83276.6|83226.6|83270.3|83220.3|33
1620670660000|2021-05-10 18:17:40|83271.1|83221.1|83272.2|83222.2|83272.4|83222.4|83270.5|83220.5|31
1620670670000|2021-05-10 18:17:50|83272.1|83222.1|83272.7|83222.7|83272.7|83222.7|83271.3|83221.3|27
1620670680000|2021-05-10 18:18:00|83272.9|83222.9|83276.2|83226.2|83276.3|83226.3|83272.7|83222.7|16
1620670690000|2021-05-10 18:18:10|83277.2|83227.2|83280.7|83230.7|83283.5|83233.5|83276.8|83226.8|36
1620670700000|2021-05-10 18:18:20|83280.6|83230.6|83283.8|83233.8|83285.1|83235.1|83279.9|83229.9|27
1620670710000|2021-05-10 18:18:30|83283.7|83233.7|83283.6|83233.6|83283.9|83233.9|83283.2|83233.2|24
1620670720000|2021-05-10 18:18:40|83283.3|83233.3|83280|83230|83284|83234|83279.5|83229.5|28
1620670730000|2021-05-10 18:18:50|83279.9|83229.9|83282.7|83232.7|83283.7|83233.7|83279.9|83229.9|33
1620670740000|2021-05-10 18:19:00|83282.3|83232.3|83294|83244|83294|83244|83281.3|83231.3|26
1620670750000|2021-05-10 18:19:10|83295.3|83245.3|83304.2|83254.2|83304.6|83254.6|83295.3|83245.3|39
1620670760000|2021-05-10 18:19:20|83304.1|83254.1|83304.9|83254.9|83305.2|83255.2|83303.1|83253.1|26
1620670770000|2021-05-10 18:19:30|83305.3|83255.3|83302.8|83252.8|83305.3|83255.3|83300.5|83250.5|33
1620670780000|2021-05-10 18:19:40|83302|83252|83306.4|83256.4|83307.1|83257.1|83300.2|83250.2|32
1620670790000|2021-05-10 18:19:50|83306.8|83256.8|83307|83257|83307|83257|83304|83254|30
1620670800000|2021-05-10 18:20:00|83306.4|83256.4|83302.1|83252.1|83307.4|83257.4|83300.9|83250.9|33
1620670810000|2021-05-10 18:20:10|83302|83252|83302|83252|83302.6|83252.6|83294|83244|36
1620670820000|2021-05-10 18:20:20|83303|83253|83296.8|83246.8|83303.8|83253.8|83294.1|83244.1|39
1620670830000|2021-05-10 18:20:30|83297.1|83247.1|83293.3|83243.3|83298.3|83248.3|83292.7|83242.7|31
1620670840000|2021-05-10 18:20:40|83292.9|83242.9|83287.4|83237.4|83292.9|83242.9|83286.6|83236.6|29
1620670850000|2021-05-10 18:20:50|83287.8|83237.8|83290.2|83240.2|83290.4|83240.4|83287.1|83237.1|28
1620670860000|2021-05-10 18:21:00|83290.1|83240.1|83304.5|83254.5|83304.5|83254.5|83290.1|83240.1|39
1620670870000|2021-05-10 18:21:10|83304.4|83254.4|83318.3|83268.3|83318.3|83268.3|83304.4|83254.4|39
1620670880000|2021-05-10 18:21:20|83318|83268|83317.9|83267.9|83319|83269|83316.4|83266.4|42
1620670890000|2021-05-10 18:21:30|83318.1|83268.1|83317.1|83267.1|83319|83269|83316.6|83266.6|28
1620670900000|2021-05-10 18:21:40|83316.5|83266.5|83320.4|83270.4|83320.5|83270.5|83314.9|83264.9|37
1620670910000|2021-05-10 18:21:50|83320.3|83270.3|83325.7|83275.7|83328.7|83278.7|83316.4|83266.4|41
1620670920000|2021-05-10 18:22:00|83325.8|83275.8|83325.9|83275.9|83326.5|83276.5|83324.1|83274.1|30
1620670930000|2021-05-10 18:22:10|83325.7|83275.7|83326|83276|83326.7|83276.7|83325.6|83275.6|21
1620670940000|2021-05-10 18:22:20|83326.1|83276.1|83329.5|83279.5|83330.2|83280.2|83326.1|83276.1|25
1620670950000|2021-05-10 18:22:30|83332.6|83282.6|83329.7|83279.7|83333|83283|83328.3|83278.3|26
1620670960000|2021-05-10 18:22:40|83329.9|83279.9|83330.5|83280.5|83332.3|83282.3|83328.8|83278.8|26
1620670970000|2021-05-10 18:22:50|83330.2|83280.2|83338.7|83288.7|83338.7|83288.7|83330.2|83280.2|30
1620670980000|2021-05-10 18:23:00|83338.8|83288.8|83330.7|83280.7|83338.8|83288.8|83330.2|83280.2|36
1620670990000|2021-05-10 18:23:10|83332|83282|83328.9|83278.9|83333.2|83283.2|83328.9|83278.9|32
1620671000000|2021-05-10 18:23:20|83329.2|83279.2|83327.4|83277.4|83331.4|83281.4|83325.4|83275.4|34
1620671010000|2021-05-10 18:23:30|83327.5|83277.5|83325.7|83275.7|83329.2|83279.2|83321.5|83271.5|34
1620671020000|2021-05-10 18:23:40|83324|83274|83321.3|83271.3|83324.5|83274.5|83320.7|83270.7|23
1620671030000|2021-05-10 18:23:50|83321.8|83271.8|83325.6|83275.6|83326.6|83276.6|83321.5|83271.5|23
1620671040000|2021-05-10 18:24:00|83326.1|83276.1|83327.2|83277.2|83328.7|83278.7|83325.3|83275.3|24
1620671050000|2021-05-10 18:24:10|83326.6|83276.6|83322.4|83272.4|83326.6|83276.6|83322.3|83272.3|23
1620671060000|2021-05-10 18:24:20|83323.1|83273.1|83320.4|83270.4|83323.2|83273.2|83320|83270|20
1620671070000|2021-05-10 18:24:30|83320.8|83270.8|83320.3|83270.3|83321.2|83271.2|83319.8|83269.8|16
1620671080000|2021-05-10 18:24:40|83320|83270|83317.6|83267.6|83320.8|83270.8|83316.5|83266.5|31
1620671090000|2021-05-10 18:24:50|83317.7|83267.7|83317|83267|83320.4|83270.4|83316.6|83266.6|39
1620671100000|2021-05-10 18:25:00|83317.3|83267.3|83317.4|83267.4|83318.5|83268.5|83316.6|83266.6|38
1620671110000|2021-05-10 18:25:10|83317.6|83267.6|83315.6|83265.6|83318|83268|83315.6|83265.6|30
1620671120000|2021-05-10 18:25:20|83315.8|83265.8|83322.8|83272.8|83323.2|83273.2|83315.7|83265.7|29
1620671130000|2021-05-10 18:25:30|83322.7|83272.7|83323.9|83273.9|83328.6|83278.6|83322.6|83272.6|34
1620671140000|2021-05-10 18:25:40|83324.6|83274.6|83319.4|83269.4|83325.2|83275.2|83318.7|83268.7|37
1620671150000|2021-05-10 18:25:50|83318.2|83268.2|83308|83258|83318.7|83268.7|83307.4|83257.4|36
1620671160000|2021-05-10 18:26:00|83307.1|83257.1|83307.8|83257.8|83310|83260|83304.8|83254.8|39
1620671170000|2021-05-10 18:26:10|83307.7|83257.7|83303.9|83253.9|83307.9|83257.9|83303.6|83253.6|37
1620671180000|2021-05-10 18:26:20|83304.2|83254.2|83305.6|83255.6|83306.1|83256.1|83304.2|83254.2|32
1620671190000|2021-05-10 18:26:30|83306.1|83256.1|83303.8|83253.8|83306.1|83256.1|83303.1|83253.1|34
1620671200000|2021-05-10 18:26:40|83304|83254|83303.4|83253.4|83305|83255|83303.3|83253.3|25
1620671210000|2021-05-10 18:26:50|83303.3|83253.3|83302.6|83252.6|83303.6|83253.6|83300.6|83250.6|29
1620671220000|2021-05-10 18:27:00|83302.2|83252.2|83300.6|83250.6|83302.5|83252.5|83296.4|83246.4|35
1620671230000|2021-05-10 18:27:10|83300.7|83250.7|83305.5|83255.5|83305.9|83255.9|83300.2|83250.2|30
1620671240000|2021-05-10 18:27:20|83305.7|83255.7|83305.2|83255.2|83308.1|83258.1|83305.2|83255.2|29
1620671250000|2021-05-10 18:27:30|83305.3|83255.3|83307.3|83257.3|83307.6|83257.6|83304.4|83254.4|30
1620671260000|2021-05-10 18:27:40|83307.4|83257.4|83309.1|83259.1|83309.7|83259.7|83307.4|83257.4|15
1620671270000|2021-05-10 18:27:50|83308.8|83258.8|83307.8|83257.8|83309.6|83259.6|83307|83257|28
1620671280000|2021-05-10 18:28:00|83307.7|83257.7|83305.8|83255.8|83307.7|83257.7|83304.3|83254.3|24
1620671290000|2021-05-10 18:28:10|83306|83256|83305.5|83255.5|83306.5|83256.5|83305|83255|16
1620671300000|2021-05-10 18:28:20|83305.2|83255.2|83309.2|83259.2|83309.6|83259.6|83304.8|83254.8|17
1620671310000|2021-05-10 18:28:30|83309.5|83259.5|83305.6|83255.6|83309.6|83259.6|83305.4|83255.4|28
1620671320000|2021-05-10 18:28:40|83305.5|83255.5|83307.9|83257.9|83308.2|83258.2|83305.5|83255.5|22
1620671330000|2021-05-10 18:28:50|83307.8|83257.8|83308.9|83258.9|83309.1|83259.1|83306.5|83256.5|13
1620671340000|2021-05-10 18:29:00|83309.1|83259.1|83310.7|83260.7|83311.6|83261.6|83309.1|83259.1|19
1620671350000|2021-05-10 18:29:10|83310.5|83260.5|83311.2|83261.2|83312|83262|83307.2|83257.2|34
1620671360000|2021-05-10 18:29:20|83311|83261|83310.6|83260.6|83313|83263|83308.6|83258.6|26
1620671370000|2021-05-10 18:29:30|83310.8|83260.8|83311.4|83261.4|83313.5|83263.5|83310.3|83260.3|34
1620671380000|2021-05-10 18:29:40|83311.6|83261.6|83311.2|83261.2|83311.6|83261.6|83311.2|83261.2|17
1620671390000|2021-05-10 18:29:50|83311.1|83261.1|83311|83261|83311.5|83261.5|83310|83260|25
1620671400000|2021-05-10 18:30:00|83311.1|83261.1|83313.6|83263.6|83315.3|83265.3|83311|83261|30
1620671410000|2021-05-10 18:30:10|83313.4|83263.4|83315.7|83265.7|83317.3|83267.3|83313|83263|29
1620671420000|2021-05-10 18:30:20|83315.6|83265.6|83313.3|83263.3|83315.6|83265.6|83312.7|83262.7|21
1620671430000|2021-05-10 18:30:30|83312.8|83262.8|83319.2|83269.2|83319.7|83269.7|83312.3|83262.3|30
1620671440000|2021-05-10 18:30:40|83319|83269|83318.8|83268.8|83319.8|83269.8|83316|83266|26
1620671450000|2021-05-10 18:30:50|83318.9|83268.9|83318.8|83268.8|83319.8|83269.8|83318.4|83268.4|22
1620671460000|2021-05-10 18:31:00|83318.9|83268.9|83318.9|83268.9|83319.7|83269.7|83317.6|83267.6|29
1620671470000|2021-05-10 18:31:10|83318.8|83268.8|83322.5|83272.5|83323.2|83273.2|83318.8|83268.8|26
1620671480000|2021-05-10 18:31:20|83322.6|83272.6|83321.8|83271.8|83322.7|83272.7|83321.8|83271.8|19
1620671490000|2021-05-10 18:31:30|83322|83272|83323.3|83273.3|83323.6|83273.6|83321.8|83271.8|22
1620671500000|2021-05-10 18:31:40|83323.4|83273.4|83326|83276|83327.1|83277.1|83323|83273|26
1620671510000|2021-05-10 18:31:50|83326.8|83276.8|83325.8|83275.8|83329.6|83279.6|83325.6|83275.6|37
1620671520000|2021-05-10 18:32:00|83325.5|83275.5|83325.5|83275.5|83328|83278|83324.9|83274.9|29
1620671530000|2021-05-10 18:32:10|83325.4|83275.4|83329.9|83279.9|83330.3|83280.3|83325.2|83275.2|19
1620671540000|2021-05-10 18:32:20|83329.8|83279.8|83328.3|83278.3|83331.5|83281.5|83327.3|83277.3|24
1620671550000|2021-05-10 18:32:30|83328.1|83278.1|83333.4|83283.4|83333.4|83283.4|83327.3|83277.3|29
1620671560000|2021-05-10 18:32:40|83333.1|83283.1|83330.2|83280.2|83333.6|83283.6|83329.2|83279.2|25
1620671570000|2021-05-10 18:32:50|83330.4|83280.4|83333|83283|83335.3|83285.3|83330.4|83280.4|25
1620671580000|2021-05-10 18:33:00|83333.2|83283.2|83329.4|83279.4|83333.5|83283.5|83329.1|83279.1|30
1620671590000|2021-05-10 18:33:10|83329.9|83279.9|83333.4|83283.4|83333.7|83283.7|83329.9|83279.9|24
1620671600000|2021-05-10 18:33:20|83333.6|83283.6|83333.6|83283.6|83334|83284|83333|83283|15
1620671610000|2021-05-10 18:33:30|83333.7|83283.7|83332.9|83282.9|83334.3|83284.3|83332.6|83282.6|18
1620671620000|2021-05-10 18:33:40|83332.8|83282.8|83333.5|83283.5|83333.9|83283.9|83332.6|83282.6|12
1620671630000|2021-05-10 18:33:50|83333.2|83283.2|83332.5|83282.5|83336.6|83286.6|83331.5|83281.5|22
1620671640000|2021-05-10 18:34:00|83332.4|83282.4|83337.6|83287.6|83339.9|83289.9|83332.4|83282.4|30
1620671650000|2021-05-10 18:34:10|83337.5|83287.5|83336.7|83286.7|83338|83288|83336.2|83286.2|30
1620671660000|2021-05-10 18:34:20|83336.5|83286.5|83342.1|83292.1|83344.3|83294.3|83336.5|83286.5|13
1620671670000|2021-05-10 18:34:30|83342.8|83292.8|83341|83291|83343.6|83293.6|83340.6|83290.6|18
1620671680000|2021-05-10 18:34:40|83340.8|83290.8|83341.5|83291.5|83343.9|83293.9|83340.7|83290.7|24
1620671690000|2021-05-10 18:34:50|83341.4|83291.4|83342.3|83292.3|83342.3|83292.3|83340.5|83290.5|18
1620671700000|2021-05-10 18:35:00|83342.2|83292.2|83345|83295|83345.3|83295.3|83341.1|83291.1|25
1620671710000|2021-05-10 18:35:10|83345.8|83295.8|83350.5|83300.5|83350.5|83300.5|83345.8|83295.8|21
1620671720000|2021-05-10 18:35:20|83349.3|83299.3|83349.9|83299.9|83353.3|83303.3|83349|83299|33
1620671730000|2021-05-10 18:35:30|83349.8|83299.8|83347|83297|83351.5|83301.5|83346.6|83296.6|35
1620671740000|2021-05-10 18:35:40|83347.4|83297.4|83352.1|83302.1|83354.4|83304.4|83347.1|83297.1|27
1620671750000|2021-05-10 18:35:50|83351.8|83301.8|83344.9|83294.9|83351.8|83301.8|83344.9|83294.9|25
1620671760000|2021-05-10 18:36:00|83344.5|83294.5|83341.4|83291.4|83345.5|83295.5|83341|83291|32
1620671770000|2021-05-10 18:36:10|83341.9|83291.9|83342|83292|83343.1|83293.1|83341.8|83291.8|18
1620671780000|2021-05-10 18:36:20|83341.8|83291.8|83341.7|83291.7|83345.3|83295.3|83340.7|83290.7|25
1620671790000|2021-05-10 18:36:30|83342.5|83292.5|83342.3|83292.3|83342.6|83292.6|83341.2|83291.2|18
1620671800000|2021-05-10 18:36:40|83342.2|83292.2|83341.3|83291.3|83342.5|83292.5|83340|83290|22
1620671810000|2021-05-10 18:36:50|83340.8|83290.8|83341.5|83291.5|83341.6|83291.6|83340.7|83290.7|17
1620671820000|2021-05-10 18:37:00|83342.2|83292.2|83341|83291|83342.3|83292.3|83340.7|83290.7|14
1620671830000|2021-05-10 18:37:10|83341.1|83291.1|83337.8|83287.8|83341.2|83291.2|83336.2|83286.2|25
1620671840000|2021-05-10 18:37:20|83337.7|83287.7|83337.5|83287.5|83339.3|83289.3|83337.2|83287.2|28
1620671850000|2021-05-10 18:37:30|83337.6|83287.6|83332.9|83282.9|83337.6|83287.6|83331.9|83281.9|27
1620671860000|2021-05-10 18:37:40|83333.1|83283.1|83335.3|83285.3|83335.3|83285.3|83332.1|83282.1|24
1620671870000|2021-05-10 18:37:50|83334.7|83284.7|83338.7|83288.7|83338.7|83288.7|83334.5|83284.5|26
1620671880000|2021-05-10 18:38:00|83338.6|83288.6|83340.8|83290.8|83343.5|83293.5|83338.6|83288.6|26
1620671890000|2021-05-10 18:38:10|83340.7|83290.7|83339.7|83289.7|83343.4|83293.4|83339.7|83289.7|20
1620671900000|2021-05-10 18:38:20|83339.3|83289.3|83334.8|83284.8|83339.3|83289.3|83334.7|83284.7|28
1620671910000|2021-05-10 18:38:30|83334.6|83284.6|83332.1|83282.1|83334.8|83284.8|83331.3|83281.3|29
1620671920000|2021-05-10 18:38:40|83332.4|83282.4|83329.4|83279.4|83332.4|83282.4|83329.2|83279.2|27
1620671930000|2021-05-10 18:38:50|83329.5|83279.5|83333.7|83283.7|83333.7|83283.7|83328.7|83278.7|31
1620671940000|2021-05-10 18:39:00|83333.6|83283.6|83329.3|83279.3|83333.7|83283.7|83327.6|83277.6|30
1620671950000|2021-05-10 18:39:10|83328.8|83278.8|83327.5|83277.5|83329|83279|83326.9|83276.9|25
1620671960000|2021-05-10 18:39:20|83327.4|83277.4|83327.7|83277.7|83330|83280|83327|83277|22
1620671970000|2021-05-10 18:39:30|83327.4|83277.4|83324.1|83274.1|83327.4|83277.4|83324.1|83274.1|24
1620671980000|2021-05-10 18:39:40|83324.2|83274.2|83324.6|83274.6|83325|83275|83323.9|83273.9|23
1620671990000|2021-05-10 18:39:50|83324.3|83274.3|83324.4|83274.4|83325|83275|83324.3|83274.3|17
1620672000000|2021-05-10 18:40:00|83324.5|83274.5|83326|83276|83327.7|83277.7|83321|83271|35
1620672010000|2021-05-10 18:40:10|83326.8|83276.8|83338.8|83288.8|83340.2|83290.2|83326.7|83276.7|31
1620672020000|2021-05-10 18:40:20|83339|83289|83341.1|83291.1|83341.5|83291.5|83339|83289|29
1620672030000|2021-05-10 18:40:30|83341.7|83291.7|83340.7|83290.7|83345|83295|83340.7|83290.7|31
1620672040000|2021-05-10 18:40:40|83340.6|83290.6|83338.3|83288.3|83342.2|83292.2|83338.3|83288.3|21
1620672050000|2021-05-10 18:40:50|83338.7|83288.7|83342.8|83292.8|83342.9|83292.9|83338.2|83288.2|25
1620672060000|2021-05-10 18:41:00|83342.6|83292.6|83349.6|83299.6|83351|83301|83341.5|83291.5|33
1620672070000|2021-05-10 18:41:10|83350.9|83300.9|83354.1|83304.1|83354.1|83304.1|83350.9|83300.9|25
1620672080000|2021-05-10 18:41:20|83354.2|83304.2|83354.6|83304.6|83355.2|83305.2|83353.7|83303.7|20
1620672090000|2021-05-10 18:41:30|83354.5|83304.5|83355.1|83305.1|83355.1|83305.1|83354.1|83304.1|20
1620672100000|2021-05-10 18:41:40|83356.8|83306.8|83358.7|83308.7|83360.4|83310.4|83356.8|83306.8|31
1620672110000|2021-05-10 18:41:50|83358.1|83308.1|83359|83309|83360.4|83310.4|83358|83308|25
1620672120000|2021-05-10 18:42:00|83360.2|83310.2|83363.7|83313.7|83364.9|83314.9|83357.9|83307.9|28
1620672130000|2021-05-10 18:42:10|83364|83314|83366|83316|83367.3|83317.3|83363.6|83313.6|28
1620672140000|2021-05-10 18:42:20|83366.3|83316.3|83369.4|83319.4|83370.2|83320.2|83366.3|83316.3|35
1620672150000|2021-05-10 18:42:30|83369.7|83319.7|83368.3|83318.3|83370.4|83320.4|83368.2|83318.2|30
1620672160000|2021-05-10 18:42:40|83368.2|83318.2|83380.2|83330.2|83380.6|83330.6|83367.5|83317.5|36
1620672170000|2021-05-10 18:42:50|83380|83330|83378|83328|83380.7|83330.7|83377.3|83327.3|30
1620672180000|2021-05-10 18:43:00|83377.8|83327.8|83377.6|83327.6|83379.2|83329.2|83376.9|83326.9|27
1620672190000|2021-05-10 18:43:10|83377.1|83327.1|83376.8|83326.8|83377.8|83327.8|83376.8|83326.8|15
1620672200000|2021-05-10 18:43:20|83376.9|83326.9|83380.6|83330.6|83381.7|83331.7|83376.5|83326.5|23
1620672210000|2021-05-10 18:43:30|83378.9|83328.9|83379.5|83329.5|83380.8|83330.8|83378.3|83328.3|20
1620672220000|2021-05-10 18:43:40|83379.4|83329.4|83375.7|83325.7|83379.9|83329.9|83375.7|83325.7|20
1620672230000|2021-05-10 18:43:50|83377|83327|83372.9|83322.9|83377|83327|83372|83322|16
1620672240000|2021-05-10 18:44:00|83373|83323|83367.5|83317.5|83373.7|83323.7|83367.5|83317.5|27
1620672250000|2021-05-10 18:44:10|83367.2|83317.2|83364.4|83314.4|83367.2|83317.2|83363.8|83313.8|31
1620672260000|2021-05-10 18:44:20|83363.8|83313.8|83364.1|83314.1|83365.1|83315.1|83362.9|83312.9|12
1620672270000|2021-05-10 18:44:30|83363.8|83313.8|83363.2|83313.2|83364.5|83314.5|83361|83311|23
1620672280000|2021-05-10 18:44:40|83362.7|83312.7|83355.4|83305.4|83363.9|83313.9|83354.1|83304.1|29
1620672290000|2021-05-10 18:44:50|83354.7|83304.7|83348.1|83298.1|83354.7|83304.7|83347.5|83297.5|22
1620672300000|2021-05-10 18:45:00|83348.2|83298.2|83347.9|83297.9|83349.7|83299.7|83347.4|83297.4|24
1620672310000|2021-05-10 18:45:10|83347.8|83297.8|83347.8|83297.8|83348.2|83298.2|83347.7|83297.7|16
1620672320000|2021-05-10 18:45:20|83348.2|83298.2|83352.7|83302.7|83352.7|83302.7|83348.2|83298.2|22
1620672330000|2021-05-10 18:45:30|83352.1|83302.1|83351.9|83301.9|83352.6|83302.6|83351.4|83301.4|20
1620672340000|2021-05-10 18:45:40|83352|83302|83351.7|83301.7|83352.2|83302.2|83351.2|83301.2|12
1620672350000|2021-05-10 18:45:50|83351.5|83301.5|83351.9|83301.9|83352.5|83302.5|83351.4|83301.4|12
1620672360000|2021-05-10 18:46:00|83351.1|83301.1|83349.9|83299.9|83351.9|83301.9|83348.1|83298.1|25
1620672370000|2021-05-10 18:46:10|83349.8|83299.8|83349.2|83299.2|83351.7|83301.7|83346.3|83296.3|30
1620672380000|2021-05-10 18:46:20|83349.3|83299.3|83349.5|83299.5|83350.4|83300.4|83348.9|83298.9|23
1620672390000|2021-05-10 18:46:30|83349.1|83299.1|83353.4|83303.4|83354.1|83304.1|83349.1|83299.1|23
1620672400000|2021-05-10 18:46:40|83354.1|83304.1|83359.3|83309.3|83360.3|83310.3|83353.2|83303.2|30
1620672410000|2021-05-10 18:46:50|83358.5|83308.5|83356.9|83306.9|83359.5|83309.5|83356.2|83306.2|22
1620672420000|2021-05-10 18:47:00|83357|83307|83357|83307|83358.8|83308.8|83356.5|83306.5|20
1620672430000|2021-05-10 18:47:10|83356.8|83306.8|83362.2|83312.2|83363.8|83313.8|83355.1|83305.1|25
1620672440000|2021-05-10 18:47:20|83361.3|83311.3|83358.8|83308.8|83363.1|83313.1|83357.9|83307.9|26
1620672450000|2021-05-10 18:47:30|83360.3|83310.3|83356.5|83306.5|83360.6|83310.6|83356.5|83306.5|13
1620672460000|2021-05-10 18:47:40|83357.6|83307.6|83359.7|83309.7|83363.3|83313.3|83355|83305|26
1620672470000|2021-05-10 18:47:50|83358.8|83308.8|83361.4|83311.4|83367.2|83317.2|83358.8|83308.8|32
1620672480000|2021-05-10 18:48:00|83361.2|83311.2|83362.5|83312.5|83363.7|83313.7|83360.5|83310.5|32
1620672490000|2021-05-10 18:48:10|83360|83310|83361.6|83311.6|83364.2|83314.2|83359|83309|28
1620672500000|2021-05-10 18:48:20|83363|83313|83365.3|83315.3|83367.2|83317.2|83360.5|83310.5|32
1620672510000|2021-05-10 18:48:30|83365.9|83315.9|83359.4|83309.4|83368|83318|83359.4|83309.4|30
1620672520000|2021-05-10 18:48:40|83357.9|83307.9|83358.8|83308.8|83359.7|83309.7|83357.9|83307.9|27
1620672530000|2021-05-10 18:48:50|83358.6|83308.6|83360.9|83310.9|83360.9|83310.9|83358.5|83308.5|17
1620672540000|2021-05-10 18:49:00|83360.8|83310.8|83358.5|83308.5|83361|83311|83358.3|83308.3|17
1620672550000|2021-05-10 18:49:10|83357.5|83307.5|83356.2|83306.2|83357.7|83307.7|83354.7|83304.7|31
1620672560000|2021-05-10 18:49:20|83355.4|83305.4|83355.9|83305.9|83356.6|83306.6|83353.2|83303.2|20
1620672570000|2021-05-10 18:49:30|83356.4|83306.4|83353.5|83303.5|83356.4|83306.4|83353.2|83303.2|17
1620672580000|2021-05-10 18:49:40|83354.1|83304.1|83353.6|83303.6|83354.9|83304.9|83352.2|83302.2|21
1620672590000|2021-05-10 18:49:50|83353.5|83303.5|83354.5|83304.5|83355|83305|83353.5|83303.5|28
1620672600000|2021-05-10 18:50:00|83354.6|83304.6|83354.6|83304.6|83356.7|83306.7|83352.5|83302.5|23
1620672610000|2021-05-10 18:50:10|83355|83305|83354.5|83304.5|83355.7|83305.7|83354.4|83304.4|19
1620672620000|2021-05-10 18:50:20|83354.2|83304.2|83355.4|83305.4|83357|83307|83354.2|83304.2|16
1620672630000|2021-05-10 18:50:30|83354.6|83304.6|83359.4|83309.4|83359.4|83309.4|83354.6|83304.6|30
1620672640000|2021-05-10 18:50:40|83358.8|83308.8|83358.9|83308.9|83359.6|83309.6|83351.8|83301.8|34
1620672650000|2021-05-10 18:50:50|83359.2|83309.2|83360.9|83310.9|83361.8|83311.8|83358.3|83308.3|31
1620672660000|2021-05-10 18:51:00|83361.4|83311.4|83359.8|83309.8|83361.8|83311.8|83359.8|83309.8|26
1620672670000|2021-05-10 18:51:10|83363.3|83313.3|83351.9|83301.9|83363.3|83313.3|83349.7|83299.7|39
1620672680000|2021-05-10 18:51:20|83351.2|83301.2|83351.9|83301.9|83353.6|83303.6|83346.9|83296.9|35
1620672690000|2021-05-10 18:51:30|83352.3|83302.3|83355.2|83305.2|83357.4|83307.4|83349.7|83299.7|36
1620672700000|2021-05-10 18:51:40|83355.6|83305.6|83355.9|83305.9|83357.6|83307.6|83354.4|83304.4|33
1620672710000|2021-05-10 18:51:50|83356.5|83306.5|83362.7|83312.7|83362.8|83312.8|83355.6|83305.6|38
1620672720000|2021-05-10 18:52:00|83362.1|83312.1|83361.6|83311.6|83365.2|83315.2|83361.5|83311.5|35
1620672730000|2021-05-10 18:52:10|83361.7|83311.7|83360.8|83310.8|83361.9|83311.9|83360.7|83310.7|24
1620672740000|2021-05-10 18:52:20|83360.9|83310.9|83361.2|83311.2|83363.9|83313.9|83360.7|83310.7|27
1620672750000|2021-05-10 18:52:30|83361|83311|83362.7|83312.7|83363|83313|83360|83310|38
1620672760000|2021-05-10 18:52:40|83362|83312|83371.2|83321.2|83371.2|83321.2|83361.7|83311.7|30
1620672770000|2021-05-10 18:52:50|83371.5|83321.5|83374.5|83324.5|83375|83325|83369|83319|31
1620672780000|2021-05-10 18:53:00|83373.6|83323.6|83375.3|83325.3|83375.3|83325.3|83373.1|83323.1|26
1620672790000|2021-05-10 18:53:10|83375.1|83325.1|83379.4|83329.4|83379.6|83329.6|83373.6|83323.6|33
1620672800000|2021-05-10 18:53:20|83379.3|83329.3|83374.3|83324.3|83379.9|83329.9|83374.3|83324.3|33
1620672810000|2021-05-10 18:53:30|83374.4|83324.4|83375|83325|83377.9|83327.9|83374.4|83324.4|26
1620672820000|2021-05-10 18:53:40|83374.7|83324.7|83369.7|83319.7|83374.7|83324.7|83368.6|83318.6|38
1620672830000|2021-05-10 18:53:50|83369.9|83319.9|83371.2|83321.2|83372.8|83322.8|83369.9|83319.9|24
1620672840000|2021-05-10 18:54:00|83371.1|83321.1|83371.7|83321.7|83371.9|83321.9|83370.9|83320.9|12
1620672850000|2021-05-10 18:54:10|83371.8|83321.8|83369.6|83319.6|83372|83322|83368|83318|24
1620672860000|2021-05-10 18:54:20|83370.7|83320.7|83370.4|83320.4|83371.4|83321.4|83369.7|83319.7|25
1620672870000|2021-05-10 18:54:30|83371.7|83321.7|83375.3|83325.3|83376.9|83326.9|83371.7|83321.7|33
1620672880000|2021-05-10 18:54:40|83376.2|83326.2|83373.7|83323.7|83377.4|83327.4|83373.3|83323.3|33
1620672890000|2021-05-10 18:54:50|83374.2|83324.2|83371.5|83321.5|83375.2|83325.2|83371|83321|30
1620672900000|2021-05-10 18:55:00|83372.6|83322.6|83374.3|83324.3|83374.4|83324.4|83372.2|83322.2|24
1620672910000|2021-05-10 18:55:10|83374.1|83324.1|83372.5|83322.5|83374.3|83324.3|83372|83322|31
1620672920000|2021-05-10 18:55:20|83372.8|83322.8|83373.4|83323.4|83373.9|83323.9|83372.8|83322.8|18
1620672930000|2021-05-10 18:55:30|83373|83323|83373.8|83323.8|83373.8|83323.8|83372.7|83322.7|17
1620672940000|2021-05-10 18:55:40|83373.3|83323.3|83371.2|83321.2|83375|83325|83371|83321|29
1620672950000|2021-05-10 18:55:50|83372|83322|83378.2|83328.2|83378.5|83328.5|83371.3|83321.3|38
1620672960000|2021-05-10 18:56:00|83377.7|83327.7|83379.7|83329.7|83380.6|83330.6|83377.5|83327.5|26
1620672970000|2021-05-10 18:56:10|83379.2|83329.2|83381.4|83331.4|83381.4|83331.4|83379.2|83329.2|12
1620672980000|2021-05-10 18:56:20|83381.5|83331.5|83381.6|83331.6|83382.3|83332.3|83380.6|83330.6|23
1620672990000|2021-05-10 18:56:30|83381.8|83331.8|83381.7|83331.7|83382.2|83332.2|83378.7|83328.7|21
1620673000000|2021-05-10 18:56:40|83380.8|83330.8|83381.9|83331.9|83382.7|83332.7|83380.7|83330.7|25
1620673010000|2021-05-10 18:56:50|83382|83332|83380.8|83330.8|83382.6|83332.6|83380|83330|19
1620673020000|2021-05-10 18:57:00|83381|83331|83383.3|83333.3|83383.6|83333.6|83379|83329|37
1620673030000|2021-05-10 18:57:10|83383.2|83333.2|83383.5|83333.5|83386.6|83336.6|83381.7|83331.7|25
1620673040000|2021-05-10 18:57:20|83383.9|83333.9|83383.1|83333.1|83384.2|83334.2|83382.7|83332.7|29
1620673050000|2021-05-10 18:57:30|83380.2|83330.2|83377.7|83327.7|83381.6|83331.6|83377.7|83327.7|32
1620673060000|2021-05-10 18:57:40|83378.3|83328.3|83375.4|83325.4|83378.8|83328.8|83373.3|83323.3|34
1620673070000|2021-05-10 18:57:50|83375.1|83325.1|83373.5|83323.5|83376.2|83326.2|83372.3|83322.3|31
1620673080000|2021-05-10 18:58:00|83374.1|83324.1|83371.8|83321.8|83375.8|83325.8|83369|83319|32
1620673090000|2021-05-10 18:58:10|83374.5|83324.5|83381.2|83331.2|83381.2|83331.2|83372.5|83322.5|33
1620673100000|2021-05-10 18:58:20|83381|83331|83378.8|83328.8|83383.4|83333.4|83375.5|83325.5|31
1620673110000|2021-05-10 18:58:30|83374.6|83324.6|83366.3|83316.3|83374.6|83324.6|83363.9|83313.9|40
1620673120000|2021-05-10 18:58:40|83365.7|83315.7|83365.5|83315.5|83372.8|83322.8|83365.5|83315.5|39
1620673130000|2021-05-10 18:58:50|83365.3|83315.3|83357.5|83307.5|83367.3|83317.3|83356|83306|40
1620673140000|2021-05-10 18:59:00|83355.6|83305.6|83346.4|83296.4|83356.2|83306.2|83344.5|83294.5|40
1620673150000|2021-05-10 18:59:10|83347|83297|83346.1|83296.1|83349.3|83299.3|83343.5|83293.5|41
1620673160000|2021-05-10 18:59:20|83346.8|83296.8|83350.6|83300.6|83353.6|83303.6|83346.8|83296.8|37
1620673170000|2021-05-10 18:59:30|83352|83302|83336.8|83286.8|83352|83302|83336.8|83286.8|45
1620673180000|2021-05-10 18:59:40|83339.2|83289.2|83336.6|83286.6|83341.4|83291.4|83335.5|83285.5|34
1620673190000|2021-05-10 18:59:50|83335.8|83285.8|83345.6|83295.6|83346.7|83296.7|83333.7|83283.7|37
1620673200000|2021-05-10 19:00:00|83345.7|83295.7|83349.1|83299.1|83351.4|83301.4|83345.7|83295.7|31
1620673210000|2021-05-10 19:00:10|83350.2|83300.2|83348.8|83298.8|83351.2|83301.2|83348.1|83298.1|23
1620673220000|2021-05-10 19:00:20|83348.4|83298.4|83349|83299|83349.6|83299.6|83348.1|83298.1|26
1620673230000|2021-05-10 19:00:30|83348.6|83298.6|83341.3|83291.3|83348.6|83298.6|83340.5|83290.5|24
1620673240000|2021-05-10 19:00:40|83344.7|83294.7|83346.8|83296.8|83348.2|83298.2|83343.4|83293.4|26
1620673250000|2021-05-10 19:00:50|83347.2|83297.2|83351.8|83301.8|83353.6|83303.6|83347|83297|36
1620673260000|2021-05-10 19:01:00|83352.4|83302.4|83355.8|83305.8|83357.9|83307.9|83348.8|83298.8|26
1620673270000|2021-05-10 19:01:10|83358|83308|83359|83309|83361.9|83311.9|83356.1|83306.1|32
1620673280000|2021-05-10 19:01:20|83357.6|83307.6|83350.2|83300.2|83358.1|83308.1|83350|83300|28
1620673290000|2021-05-10 19:01:30|83350.1|83300.1|83347.9|83297.9|83350.1|83300.1|83346.5|83296.5|28
1620673300000|2021-05-10 19:01:40|83346.7|83296.7|83341.5|83291.5|83347.3|83297.3|83341.1|83291.1|22
1620673310000|2021-05-10 19:01:50|83340.7|83290.7|83335.8|83285.8|83341|83291|83335.2|83285.2|26
1620673320000|2021-05-10 19:02:00|83336.1|83286.1|83333.6|83283.6|83336.7|83286.7|83332.9|83282.9|27
1620673330000|2021-05-10 19:02:10|83333.4|83283.4|83331.1|83281.1|83333.4|83283.4|83330.9|83280.9|19
1620673340000|2021-05-10 19:02:20|83331.3|83281.3|83328.6|83278.6|83331.6|83281.6|83327.8|83277.8|21
1620673350000|2021-05-10 19:02:30|83328.5|83278.5|83328.5|83278.5|83329.1|83279.1|83328.3|83278.3|19
1620673360000|2021-05-10 19:02:40|83328.4|83278.4|83326.8|83276.8|83329.4|83279.4|83325.7|83275.7|22
1620673370000|2021-05-10 19:02:50|83327.5|83277.5|83332.1|83282.1|83333.5|83283.5|83325.3|83275.3|25
1620673380000|2021-05-10 19:03:00|83331.1|83281.1|83329.7|83279.7|83332.5|83282.5|83327.2|83277.2|27
1620673390000|2021-05-10 19:03:10|83329.3|83279.3|83327.8|83277.8|83329.4|83279.4|83324.8|83274.8|21
1620673400000|2021-05-10 19:03:20|83327.7|83277.7|83326|83276|83327.7|83277.7|83325.3|83275.3|27
1620673410000|2021-05-10 19:03:30|83325.7|83275.7|83325.6|83275.6|83326.6|83276.6|83325.6|83275.6|21
1620673420000|2021-05-10 19:03:40|83325.7|83275.7|83331|83281|83332.9|83282.9|83325.7|83275.7|26
1620673430000|2021-05-10 19:03:50|83331.4|83281.4|83332.2|83282.2|83333.2|83283.2|83330.2|83280.2|29
1620673440000|2021-05-10 19:04:00|83335.1|83285.1|83318.3|83268.3|83335.1|83285.1|83317.9|83267.9|33
1620673450000|2021-05-10 19:04:10|83319.2|83269.2|83324.6|83274.6|83325|83275|83317|83267|37
1620673460000|2021-05-10 19:04:20|83324.3|83274.3|83329.7|83279.7|83330.1|83280.1|83322.8|83272.8|35
1620673470000|2021-05-10 19:04:30|83329.9|83279.9|83327.6|83277.6|83329.9|83279.9|83327|83277|27
1620673480000|2021-05-10 19:04:40|83327.8|83277.8|83328.1|83278.1|83329.3|83279.3|83327.1|83277.1|25
1620673490000|2021-05-10 19:04:50|83328.3|83278.3|83328.3|83278.3|83330.9|83280.9|83326.6|83276.6|21
1620673500000|2021-05-10 19:05:00|83328.5|83278.5|83328.3|83278.3|83333.6|83283.6|83328.3|83278.3|36
1620673510000|2021-05-10 19:05:10|83327.9|83277.9|83327.4|83277.4|83328.7|83278.7|83327.4|83277.4|27
1620673520000|2021-05-10 19:05:20|83327.7|83277.7|83328.2|83278.2|83328.5|83278.5|83327.1|83277.1|22
1620673530000|2021-05-10 19:05:30|83328.1|83278.1|83328|83278|83328.7|83278.7|83327.3|83277.3|21
1620673540000|2021-05-10 19:05:40|83327.7|83277.7|83326.2|83276.2|83328.2|83278.2|83324.6|83274.6|25
1620673550000|2021-05-10 19:05:50|83326.4|83276.4|83328.4|83278.4|83328.5|83278.5|83326.4|83276.4|17
1620673560000|2021-05-10 19:06:00|83328|83278|83328.7|83278.7|83329.1|83279.1|83327.7|83277.7|29
1620673570000|2021-05-10 19:06:10|83328.9|83278.9|83327.4|83277.4|83328.9|83278.9|83325.9|83275.9|26
1620673580000|2021-05-10 19:06:20|83327.3|83277.3|83330.4|83280.4|83330.9|83280.9|83326.4|83276.4|26
1620673590000|2021-05-10 19:06:30|83330.7|83280.7|83333.7|83283.7|83333.8|83283.8|83330.7|83280.7|26
1620673600000|2021-05-10 19:06:40|83334.1|83284.1|83332.2|83282.2|83335.4|83285.4|83331.7|83281.7|24
1620673610000|2021-05-10 19:06:50|83333.2|83283.2|83333.6|83283.6|83333.8|83283.8|83332.2|83282.2|22
1620673620000|2021-05-10 19:07:00|83333.4|83283.4|83332.4|83282.4|83335.4|83285.4|83332.4|83282.4|30
1620673630000|2021-05-10 19:07:10|83332.5|83282.5|83342|83292|83342|83292|83331.7|83281.7|25
1620673640000|2021-05-10 19:07:20|83341.4|83291.4|83337.8|83287.8|83342.1|83292.1|83335.2|83285.2|39
1620673650000|2021-05-10 19:07:30|83338.1|83288.1|83332.9|83282.9|83338.2|83288.2|83331.1|83281.1|34
1620673660000|2021-05-10 19:07:40|83333.6|83283.6|83333.6|83283.6|83334.3|83284.3|83332.2|83282.2|28
1620673670000|2021-05-10 19:07:50|83333.3|83283.3|83333.3|83283.3|83333.8|83283.8|83332.9|83282.9|14
1620673680000|2021-05-10 19:08:00|83333.4|83283.4|83330.5|83280.5|83338.3|83288.3|83330.4|83280.4|38
1620673690000|2021-05-10 19:08:10|83330.3|83280.3|83330.2|83280.2|83332.3|83282.3|83330|83280|30
1620673700000|2021-05-10 19:08:20|83329.9|83279.9|83330|83280|83331.8|83281.8|83329.8|83279.8|27
1620673710000|2021-05-10 19:08:30|83329.9|83279.9|83336.5|83286.5|83338|83288|83329.8|83279.8|30
1620673720000|2021-05-10 19:08:40|83336.3|83286.3|83336.1|83286.1|83337|83287|83336|83286|16
1620673730000|2021-05-10 19:08:50|83335.9|83285.9|83337.8|83287.8|83337.8|83287.8|83335|83285|12
1620673740000|2021-05-10 19:09:00|83337.4|83287.4|83336.1|83286.1|83337.5|83287.5|83335.3|83285.3|20
1620673750000|2021-05-10 19:09:10|83335.8|83285.8|83332.2|83282.2|83338.1|83288.1|83332.1|83282.1|29
1620673760000|2021-05-10 19:09:20|83332.1|83282.1|83323.5|83273.5|83332.1|83282.1|83322.3|83272.3|33
1620673770000|2021-05-10 19:09:30|83323.2|83273.2|83323.7|83273.7|83325.6|83275.6|83322.8|83272.8|16
1620673780000|2021-05-10 19:09:40|83323.4|83273.4|83321.8|83271.8|83324.1|83274.1|83321.7|83271.7|22
1620673790000|2021-05-10 19:09:50|83321.4|83271.4|83320.4|83270.4|83322.3|83272.3|83319.8|83269.8|22
1620673800000|2021-05-10 19:10:00|83320.3|83270.3|83321.4|83271.4|83321.5|83271.5|83319.6|83269.6|20
1620673810000|2021-05-10 19:10:10|83321.5|83271.5|83319.8|83269.8|83321.5|83271.5|83319.8|83269.8|20
1620673820000|2021-05-10 19:10:20|83319.9|83269.9|83323.4|83273.4|83325.2|83275.2|83319.4|83269.4|25
1620673830000|2021-05-10 19:10:30|83323.2|83273.2|83320.9|83270.9|83323.2|83273.2|83320.2|83270.2|24
1620673840000|2021-05-10 19:10:40|83322.3|83272.3|83320.7|83270.7|83322.3|83272.3|83319.3|83269.3|27
1620673850000|2021-05-10 19:10:50|83321|83271|83322.8|83272.8|83323.7|83273.7|83317.2|83267.2|30
1620673860000|2021-05-10 19:11:00|83322.4|83272.4|83315.7|83265.7|83323.3|83273.3|83314.8|83264.8|34
1620673870000|2021-05-10 19:11:10|83315.5|83265.5|83316|83266|83318|83268|83315.2|83265.2|27
1620673880000|2021-05-10 19:11:20|83316.8|83266.8|83315.6|83265.6|83318.3|83268.3|83314.7|83264.7|32
1620673890000|2021-05-10 19:11:30|83316.1|83266.1|83314.7|83264.7|83317.5|83267.5|83314.4|83264.4|25
1620673900000|2021-05-10 19:11:40|83314.6|83264.6|83316.5|83266.5|83317.4|83267.4|83314.5|83264.5|13
1620673910000|2021-05-10 19:11:50|83316.6|83266.6|83317.9|83267.9|83320.8|83270.8|83316.6|83266.6|18
1620673920000|2021-05-10 19:12:00|83318.3|83268.3|83317.8|83267.8|83319.9|83269.9|83316.8|83266.8|30
1620673930000|2021-05-10 19:12:10|83317.9|83267.9|83317.5|83267.5|83318.4|83268.4|83316.9|83266.9|23
1620673940000|2021-05-10 19:12:20|83317.2|83267.2|83317.9|83267.9|83318|83268|83316.6|83266.6|26
1620673950000|2021-05-10 19:12:30|83318|83268|83317|83267|83319|83269|83316.9|83266.9|16
1620673960000|2021-05-10 19:12:40|83317.2|83267.2|83316|83266|83318.5|83268.5|83315.2|83265.2|20
1620673970000|2021-05-10 19:12:50|83316.8|83266.8|83318.1|83268.1|83318.5|83268.5|83315.4|83265.4|31
1620673980000|2021-05-10 19:13:00|83318|83268|83320.4|83270.4|83322.1|83272.1|83317.8|83267.8|25
1620673990000|2021-05-10 19:13:10|83320.9|83270.9|83317.5|83267.5|83321|83271|83315.7|83265.7|24
1620674000000|2021-05-10 19:13:20|83317.2|83267.2|83318.7|83268.7|83319.2|83269.2|83316.6|83266.6|25
1620674010000|2021-05-10 19:13:30|83317.7|83267.7|83316.2|83266.2|83317.7|83267.7|83316.2|83266.2|19
1620674020000|2021-05-10 19:13:40|83316.5|83266.5|83317.9|83267.9|83317.9|83267.9|83316.1|83266.1|21
1620674030000|2021-05-10 19:13:50|83318.3|83268.3|83319.2|83269.2|83319.2|83269.2|83317|83267|18
1620674040000|2021-05-10 19:14:00|83318.7|83268.7|83318.9|83268.9|83319.4|83269.4|83318.6|83268.6|18
1620674050000|2021-05-10 19:14:10|83319|83269|83318|83268|83319.5|83269.5|83318|83268|18
1620674060000|2021-05-10 19:14:20|83318.1|83268.1|83317.3|83267.3|83318.3|83268.3|83317.3|83267.3|24
1620674070000|2021-05-10 19:14:30|83317.4|83267.4|83322.5|83272.5|83324.5|83274.5|83317.2|83267.2|27
1620674080000|2021-05-10 19:14:40|83322.1|83272.1|83320.1|83270.1|83322.1|83272.1|83318.7|83268.7|32
1620674090000|2021-05-10 19:14:50|83320.4|83270.4|83321.2|83271.2|83322.6|83272.6|83320.4|83270.4|30
1620674100000|2021-05-10 19:15:00|83322.5|83272.5|83329.3|83279.3|83332|83282|83322.5|83272.5|37
1620674110000|2021-05-10 19:15:10|83328.9|83278.9|83326.6|83276.6|83329.4|83279.4|83326.6|83276.6|21
1620674120000|2021-05-10 19:15:20|83326.5|83276.5|83325.7|83275.7|83328|83278|83325.6|83275.6|23
1620674130000|2021-05-10 19:15:30|83325.8|83275.8|83326|83276|83327.3|83277.3|83325.8|83275.8|18
1620674140000|2021-05-10 19:15:40|83326.3|83276.3|83326.1|83276.1|83327.1|83277.1|83325.6|83275.6|16
1620674150000|2021-05-10 19:15:50|83326|83276|83325.7|83275.7|83327.7|83277.7|83325.6|83275.6|22
1620674160000|2021-05-10 19:16:00|83325.6|83275.6|83329.8|83279.8|83330.5|83280.5|83325.3|83275.3|19
1620674170000|2021-05-10 19:16:10|83330.7|83280.7|83329.6|83279.6|83331.5|83281.5|83329.4|83279.4|15
1620674180000|2021-05-10 19:16:20|83329.3|83279.3|83329.8|83279.8|83330.3|83280.3|83328.8|83278.8|12
1620674190000|2021-05-10 19:16:30|83329.5|83279.5|83321.9|83271.9|83329.5|83279.5|83321.8|83271.8|21
1620674200000|2021-05-10 19:16:40|83321.6|83271.6|83324.4|83274.4|83324.5|83274.5|83319.8|83269.8|23
1620674210000|2021-05-10 19:16:50|83324.6|83274.6|83324.8|83274.8|83324.8|83274.8|83322.8|83272.8|23
1620674220000|2021-05-10 19:17:00|83325|83275|83324.1|83274.1|83325.5|83275.5|83323.8|83273.8|17
1620674230000|2021-05-10 19:17:10|83324.7|83274.7|83323.3|83273.3|83324.7|83274.7|83323.3|83273.3|18
1620674240000|2021-05-10 19:17:20|83323.1|83273.1|83326.2|83276.2|83326.7|83276.7|83323.1|83273.1|19
1620674250000|2021-05-10 19:17:30|83325.5|83275.5|83325.1|83275.1|83326.1|83276.1|83325.1|83275.1|13
1620674260000|2021-05-10 19:17:40|83324.8|83274.8|83324.1|83274.1|83325.6|83275.6|83323.6|83273.6|21
1620674270000|2021-05-10 19:17:50|83324.6|83274.6|83323.8|83273.8|83325.3|83275.3|83323|83273|25
1620674280000|2021-05-10 19:18:00|83321.7|83271.7|83316.9|83266.9|83321.7|83271.7|83316.9|83266.9|29
1620674290000|2021-05-10 19:18:10|83317.7|83267.7|83318.2|83268.2|83318.2|83268.2|83317.5|83267.5|20
1620674300000|2021-05-10 19:18:20|83317.4|83267.4|83317.1|83267.1|83318.2|83268.2|83314.7|83264.7|29
1620674310000|2021-05-10 19:18:30|83317.3|83267.3|83317|83267|83317.5|83267.5|83312.8|83262.8|42
1620674320000|2021-05-10 19:18:40|83317.3|83267.3|83315.7|83265.7|83317.5|83267.5|83315.5|83265.5|21
1620674330000|2021-05-10 19:18:50|83315.8|83265.8|83316.9|83266.9|83317.5|83267.5|83315.1|83265.1|30
1620674340000|2021-05-10 19:19:00|83316.8|83266.8|83317.8|83267.8|83318.4|83268.4|83315.7|83265.7|25
1620674350000|2021-05-10 19:19:10|83317.6|83267.6|83318.4|83268.4|83319.5|83269.5|83317.4|83267.4|26
1620674360000|2021-05-10 19:19:20|83318.6|83268.6|83316.9|83266.9|83318.7|83268.7|83316.1|83266.1|29
1620674370000|2021-05-10 19:19:30|83317|83267|83317.4|83267.4|83317.8|83267.8|83315.9|83265.9|27
1620674380000|2021-05-10 19:19:40|83317.5|83267.5|83319|83269|83319.3|83269.3|83316.8|83266.8|38
1620674390000|2021-05-10 19:19:50|83319.2|83269.2|83317.4|83267.4|83319.4|83269.4|83317.1|83267.1|26
1620674400000|2021-05-10 19:20:00|83317.3|83267.3|83317.4|83267.4|83317.9|83267.9|83317.1|83267.1|19
1620674410000|2021-05-10 19:20:10|83317.3|83267.3|83319.2|83269.2|83320.6|83270.6|83317.3|83267.3|22
1620674420000|2021-05-10 19:20:20|83319.3|83269.3|83318.8|83268.8|83319.3|83269.3|83318.8|83268.8|12
1620674430000|2021-05-10 19:20:30|83318.5|83268.5|83317.7|83267.7|83319|83269|83317.7|83267.7|7
1620674440000|2021-05-10 19:20:40|83317.4|83267.4|83317.4|83267.4|83317.6|83267.6|83317.3|83267.3|11
1620674450000|2021-05-10 19:20:50|83317.6|83267.6|83319.1|83269.1|83319.5|83269.5|83316.9|83266.9|13
1620674460000|2021-05-10 19:21:00|83319.3|83269.3|83322.3|83272.3|83323.5|83273.5|83319|83269|21
1620674470000|2021-05-10 19:21:10|83322.1|83272.1|83327.9|83277.9|83328.4|83278.4|83322|83272|20
1620674480000|2021-05-10 19:21:20|83328|83278|83325.9|83275.9|83328.1|83278.1|83325.5|83275.5|26
1620674490000|2021-05-10 19:21:30|83325.6|83275.6|83326|83276|83326.7|83276.7|83325.2|83275.2|24
1620674500000|2021-05-10 19:21:40|83325.9|83275.9|83325.8|83275.8|83326.4|83276.4|83325.7|83275.7|16
1620674510000|2021-05-10 19:21:50|83325.6|83275.6|83325.4|83275.4|83326.2|83276.2|83325.4|83275.4|12
1620674520000|2021-05-10 19:22:00|83325.6|83275.6|83321.3|83271.3|83326.1|83276.1|83321.3|83271.3|20
1620674530000|2021-05-10 19:22:10|83320.9|83270.9|83321.2|83271.2|83321.5|83271.5|83320.4|83270.4|18
1620674540000|2021-05-10 19:22:20|83321.3|83271.3|83320.9|83270.9|83321.5|83271.5|83320.5|83270.5|14
1620674550000|2021-05-10 19:22:30|83321|83271|83318|83268|83321|83271|83317.5|83267.5|32
1620674560000|2021-05-10 19:22:40|83318.2|83268.2|83312|83262|83318.2|83268.2|83310.9|83260.9|33
1620674570000|2021-05-10 19:22:50|83311.7|83261.7|83317.1|83267.1|83317.7|83267.7|83311.6|83261.6|26
1620674580000|2021-05-10 19:23:00|83317.2|83267.2|83315.8|83265.8|83318.9|83268.9|83314.4|83264.4|27
1620674590000|2021-05-10 19:23:10|83316|83266|83313.6|83263.6|83316.2|83266.2|83312.4|83262.4|36
1620674600000|2021-05-10 19:23:20|83310.9|83260.9|83307.3|83257.3|83311.6|83261.6|83307.3|83257.3|29
1620674610000|2021-05-10 19:23:30|83307.5|83257.5|83306.2|83256.2|83308.3|83258.3|83305.5|83255.5|25
1620674620000|2021-05-10 19:23:40|83306.3|83256.3|83307|83257|83307.8|83257.8|83305.4|83255.4|23
1620674630000|2021-05-10 19:23:50|83306.6|83256.6|83306|83256|83308.8|83258.8|83305.5|83255.5|23
1620674640000|2021-05-10 19:24:00|83308.2|83258.2|83309.8|83259.8|83311.7|83261.7|83307.3|83257.3|29
1620674650000|2021-05-10 19:24:10|83310.5|83260.5|83310.4|83260.4|83312.2|83262.2|83307.8|83257.8|30
1620674660000|2021-05-10 19:24:20|83309.8|83259.8|83308.6|83258.6|83310.9|83260.9|83308.6|83258.6|25
1620674670000|2021-05-10 19:24:30|83308.9|83258.9|83310.5|83260.5|83310.6|83260.6|83308.7|83258.7|16
1620674680000|2021-05-10 19:24:40|83309.6|83259.6|83310.6|83260.6|83312.1|83262.1|83309.5|83259.5|22
1620674690000|2021-05-10 19:24:50|83312.1|83262.1|83311.3|83261.3|83313.3|83263.3|83310.5|83260.5|33
1620674700000|2021-05-10 19:25:00|83311.1|83261.1|83309.7|83259.7|83312.9|83262.9|83309.7|83259.7|19
1620674710000|2021-05-10 19:25:10|83310.6|83260.6|83310.2|83260.2|83310.6|83260.6|83305.6|83255.6|31
1620674720000|2021-05-10 19:25:20|83309.2|83259.2|83312.5|83262.5|83312.7|83262.7|83308|83258|32
1620674730000|2021-05-10 19:25:30|83312.4|83262.4|83319.4|83269.4|83319.4|83269.4|83311.9|83261.9|26
1620674740000|2021-05-10 19:25:40|83319.1|83269.1|83318.5|83268.5|83319.5|83269.5|83318.2|83268.2|24
1620674750000|2021-05-10 19:25:50|83318.7|83268.7|83320.2|83270.2|83320.7|83270.7|83318.4|83268.4|23
1620674760000|2021-05-10 19:26:00|83320.6|83270.6|83320.9|83270.9|83321.8|83271.8|83319.1|83269.1|22
1620674770000|2021-05-10 19:26:10|83320.4|83270.4|83322.3|83272.3|83322.5|83272.5|83319.8|83269.8|16
1620674780000|2021-05-10 19:26:20|83321.9|83271.9|83322.7|83272.7|83324|83274|83321.1|83271.1|28
1620674790000|2021-05-10 19:26:30|83323|83273|83320.8|83270.8|83323.8|83273.8|83320.6|83270.6|27
1620674800000|2021-05-10 19:26:40|83320.9|83270.9|83322.5|83272.5|83323.3|83273.3|83320.6|83270.6|15
1620674810000|2021-05-10 19:26:50|83322.4|83272.4|83322.8|83272.8|83323.2|83273.2|83322.1|83272.1|13
1620674820000|2021-05-10 19:27:00|83322.2|83272.2|83321.4|83271.4|83323.7|83273.7|83320.5|83270.5|25
1620674830000|2021-05-10 19:27:10|83321.1|83271.1|83322.4|83272.4|83323.1|83273.1|83320.9|83270.9|32
1620674840000|2021-05-10 19:27:20|83322.6|83272.6|83323.9|83273.9|83326|83276|83322.6|83272.6|30
1620674850000|2021-05-10 19:27:30|83323.7|83273.7|83323.7|83273.7|83324.5|83274.5|83323.3|83273.3|26
1620674860000|2021-05-10 19:27:40|83323.5|83273.5|83321.4|83271.4|83323.7|83273.7|83321.1|83271.1|21
1620674870000|2021-05-10 19:27:50|83321.5|83271.5|83319.9|83269.9|83322.6|83272.6|83319.9|83269.9|28
1620674880000|2021-05-10 19:28:00|83320.3|83270.3|83325.8|83275.8|83326.5|83276.5|83320.2|83270.2|34
1620674890000|2021-05-10 19:28:10|83325|83275|83321.3|83271.3|83325.7|83275.7|83321.3|83271.3|31
1620674900000|2021-05-10 19:28:20|83321.5|83271.5|83321.6|83271.6|83321.7|83271.7|83320.9|83270.9|20
1620674910000|2021-05-10 19:28:30|83321.7|83271.7|83318.1|83268.1|83321.7|83271.7|83317.3|83267.3|23
1620674920000|2021-05-10 19:28:40|83318.3|83268.3|83319.8|83269.8|83320.4|83270.4|83318.3|83268.3|23
1620674930000|2021-05-10 19:28:50|83319.6|83269.6|83319.5|83269.5|83320.5|83270.5|83318.8|83268.8|18
1620674940000|2021-05-10 19:29:00|83319.6|83269.6|83319.3|83269.3|83320.6|83270.6|83319.2|83269.2|26
1620674950000|2021-05-10 19:29:10|83319.4|83269.4|83322.2|83272.2|83323.7|83273.7|83319.4|83269.4|29
1620674960000|2021-05-10 19:29:20|83322.5|83272.5|83324|83274|83325.7|83275.7|83322.1|83272.1|33
1620674970000|2021-05-10 19:29:30|83323.7|83273.7|83323.1|83273.1|83327.5|83277.5|83323|83273|35
1620674980000|2021-05-10 19:29:40|83322.5|83272.5|83323.2|83273.2|83324.8|83274.8|83322.5|83272.5|25
1620674990000|2021-05-10 19:29:50|83323.3|83273.3|83324.3|83274.3|83325.1|83275.1|83322.7|83272.7|32
1620675000000|2021-05-10 19:30:00|83325.4|83275.4|83327.8|83277.8|83329.3|83279.3|83325.4|83275.4|36
1620675010000|2021-05-10 19:30:10|83327.9|83277.9|83328.9|83278.9|83329.5|83279.5|83326.8|83276.8|36
1620675020000|2021-05-10 19:30:20|83328.8|83278.8|83327.5|83277.5|83329.7|83279.7|83327.2|83277.2|21
1620675030000|2021-05-10 19:30:30|83327.6|83277.6|83326.4|83276.4|83327.9|83277.9|83326.3|83276.3|15
1620675040000|2021-05-10 19:30:40|83326.8|83276.8|83326.2|83276.2|83328.4|83278.4|83326.2|83276.2|22
1620675050000|2021-05-10 19:30:50|83325.9|83275.9|83327.1|83277.1|83328.2|83278.2|83325.7|83275.7|22
1620675060000|2021-05-10 19:31:00|83327.6|83277.6|83326.7|83276.7|83327.6|83277.6|83326|83276|21
1620675070000|2021-05-10 19:31:10|83326.9|83276.9|83319.3|83269.3|83327|83277|83316.9|83266.9|39
1620675080000|2021-05-10 19:31:20|83318.9|83268.9|83325|83275|83327.2|83277.2|83318.7|83268.7|36
1620675090000|2021-05-10 19:31:30|83324.7|83274.7|83325.2|83275.2|83330.7|83280.7|83324.7|83274.7|35
1620675100000|2021-05-10 19:31:40|83325|83275|83327.2|83277.2|83327.9|83277.9|83324.5|83274.5|26
1620675110000|2021-05-10 19:31:50|83327.9|83277.9|83331|83281|83332.1|83282.1|83327.6|83277.6|22
1620675120000|2021-05-10 19:32:00|83331.2|83281.2|83332|83282|83332|83282|83326.9|83276.9|35
1620675130000|2021-05-10 19:32:10|83331.5|83281.5|83330.9|83280.9|83331.9|83281.9|83330.2|83280.2|24
1620675140000|2021-05-10 19:32:20|83331|83281|83326.5|83276.5|83331.1|83281.1|83325.9|83275.9|29
1620675150000|2021-05-10 19:32:30|83326|83276|83321.4|83271.4|83326|83276|83320.6|83270.6|38
1620675160000|2021-05-10 19:32:40|83323.1|83273.1|83319.7|83269.7|83323.1|83273.1|83318.8|83268.8|29
1620675170000|2021-05-10 19:32:50|83319.9|83269.9|83319.3|83269.3|83319.9|83269.9|83318.9|83268.9|17
1620675180000|2021-05-10 19:33:00|83319.6|83269.6|83315.2|83265.2|83319.7|83269.7|83315|83265|37
1620675190000|2021-05-10 19:33:10|83316.1|83266.1|83315.6|83265.6|83316.8|83266.8|83314.3|83264.3|28
1620675200000|2021-05-10 19:33:20|83315.5|83265.5|83314.7|83264.7|83315.8|83265.8|83314.5|83264.5|18
1620675210000|2021-05-10 19:33:30|83314.9|83264.9|83317.6|83267.6|83318|83268|83314.3|83264.3|24
1620675220000|2021-05-10 19:33:40|83316.8|83266.8|83314.1|83264.1|83316.8|83266.8|83313.9|83263.9|19
1620675230000|2021-05-10 19:33:50|83314.3|83264.3|83313|83263|83314.3|83264.3|83312.1|83262.1|27
1620675240000|2021-05-10 19:34:00|83312.9|83262.9|83311.9|83261.9|83313.1|83263.1|83311.9|83261.9|24
1620675250000|2021-05-10 19:34:10|83311.8|83261.8|83312.9|83262.9|83313.4|83263.4|83311.8|83261.8|22
1620675260000|2021-05-10 19:34:20|83312.3|83262.3|83309.2|83259.2|83313|83263|83308.3|83258.3|26
1620675270000|2021-05-10 19:34:30|83308.8|83258.8|83310.1|83260.1|83310.9|83260.9|83308.5|83258.5|17
1620675280000|2021-05-10 19:34:40|83309.9|83259.9|83309.4|83259.4|83310.4|83260.4|83309.1|83259.1|18
1620675290000|2021-05-10 19:34:50|83309.3|83259.3|83310.8|83260.8|83310.8|83260.8|83308.1|83258.1|21
1620675300000|2021-05-10 19:35:00|83311.9|83261.9|83309.8|83259.8|83314.4|83264.4|83309.4|83259.4|29
1620675310000|2021-05-10 19:35:10|83309.9|83259.9|83309.7|83259.7|83310.8|83260.8|83308.7|83258.7|28
1620675320000|2021-05-10 19:35:20|83309.9|83259.9|83309.5|83259.5|83309.9|83259.9|83306.9|83256.9|26
1620675330000|2021-05-10 19:35:30|83309.6|83259.6|83310.6|83260.6|83310.6|83260.6|83307.5|83257.5|24
1620675340000|2021-05-10 19:35:40|83310.9|83260.9|83312.4|83262.4|83312.4|83262.4|83309.7|83259.7|17
1620675350000|2021-05-10 19:35:50|83311.9|83261.9|83314.7|83264.7|83315.7|83265.7|83311.5|83261.5|29
1620675360000|2021-05-10 19:36:00|83313.9|83263.9|83312.6|83262.6|83315.5|83265.5|83312.5|83262.5|27
1620675370000|2021-05-10 19:36:10|83313.6|83263.6|83313.4|83263.4|83315.1|83265.1|83312.4|83262.4|28
1620675380000|2021-05-10 19:36:20|83312.9|83262.9|83313.3|83263.3|83313.7|83263.7|83311.4|83261.4|26
1620675390000|2021-05-10 19:36:30|83313.4|83263.4|83313.5|83263.5|83313.5|83263.5|83312.3|83262.3|21
1620675400000|2021-05-10 19:36:40|83312.8|83262.8|83312.6|83262.6|83317.4|83267.4|83312.6|83262.6|25
1620675410000|2021-05-10 19:36:50|83313.8|83263.8|83315|83265|83320.7|83270.7|83313.8|83263.8|27
1620675420000|2021-05-10 19:37:00|83314.6|83264.6|83317.2|83267.2|83317.2|83267.2|83311.8|83261.8|34
1620675430000|2021-05-10 19:37:10|83316.6|83266.6|83319.1|83269.1|83320.4|83270.4|83315.4|83265.4|24
1620675440000|2021-05-10 19:37:20|83319.2|83269.2|83319.4|83269.4|83323.7|83273.7|83318|83268|41
1620675450000|2021-05-10 19:37:30|83318.7|83268.7|83317.8|83267.8|83319.6|83269.6|83317.8|83267.8|28
1620675460000|2021-05-10 19:37:40|83317.9|83267.9|83320|83270|83320.7|83270.7|83317.6|83267.6|28
1620675470000|2021-05-10 19:37:50|83319.6|83269.6|83327.5|83277.5|83329.6|83279.6|83319.6|83269.6|38
1620675480000|2021-05-10 19:38:00|83327.9|83277.9|83328.9|83278.9|83330.6|83280.6|83327.1|83277.1|35
1620675490000|2021-05-10 19:38:10|83329.5|83279.5|83328.7|83278.7|83330|83280|83328|83278|25
1620675500000|2021-05-10 19:38:20|83328.6|83278.6|83337|83287|83338|83288|83328.3|83278.3|37
1620675510000|2021-05-10 19:38:30|83338.4|83288.4|83335.9|83285.9|83338.4|83288.4|83335.6|83285.6|37
1620675520000|2021-05-10 19:38:40|83336.1|83286.1|83328.4|83278.4|83336.1|83286.1|83327.1|83277.1|37
1620675530000|2021-05-10 19:38:50|83328.7|83278.7|83334.8|83284.8|83336.8|83286.8|83328.6|83278.6|27
1620675540000|2021-05-10 19:39:00|83334.9|83284.9|83337.3|83287.3|83337.3|83287.3|83332|83282|24
1620675550000|2021-05-10 19:39:10|83336.2|83286.2|83338.6|83288.6|83339.7|83289.7|83335.8|83285.8|24
1620675560000|2021-05-10 19:39:20|83339.9|83289.9|83339.6|83289.6|83340.3|83290.3|83338.4|83288.4|22
1620675570000|2021-05-10 19:39:30|83339.5|83289.5|83338.9|83288.9|83339.9|83289.9|83338.5|83288.5|17
1620675580000|2021-05-10 19:39:40|83339|83289|83338.5|83288.5|83339.7|83289.7|83337.9|83287.9|18
1620675590000|2021-05-10 19:39:50|83338.2|83288.2|83338.6|83288.6|83339.7|83289.7|83337.9|83287.9|23
1620675600000|2021-05-10 19:40:00|83339.1|83289.1|83347.1|83297.1|83347.4|83297.4|83339|83289|36
1620675610000|2021-05-10 19:40:10|83346.4|83296.4|83343.4|83293.4|83346.7|83296.7|83342.7|83292.7|29
1620675620000|2021-05-10 19:40:20|83343.6|83293.6|83341.1|83291.1|83344.6|83294.6|83341.1|83291.1|29
1620675630000|2021-05-10 19:40:30|83341.4|83291.4|83342.4|83292.4|83343.5|83293.5|83341|83291|23
1620675640000|2021-05-10 19:40:40|83343.7|83293.7|83342.1|83292.1|83344|83294|83341.5|83291.5|22
1620675650000|2021-05-10 19:40:50|83342.3|83292.3|83341.6|83291.6|83342.3|83292.3|83340.4|83290.4|25
1620675660000|2021-05-10 19:41:00|83341|83291|83344.5|83294.5|83344.5|83294.5|83340.4|83290.4|30
1620675670000|2021-05-10 19:41:10|83344.1|83294.1|83344|83294|83345.8|83295.8|83343.6|83293.6|25
1620675680000|2021-05-10 19:41:20|83342.2|83292.2|83341.5|83291.5|83343.6|83293.6|83339.6|83289.6|36
1620675690000|2021-05-10 19:41:30|83341.1|83291.1|83336|83286|83342|83292|83336|83286|29
1620675700000|2021-05-10 19:41:40|83336.1|83286.1|83338.9|83288.9|83339.4|83289.4|83335.4|83285.4|35
1620675710000|2021-05-10 19:41:50|83338.5|83288.5|83339.1|83289.1|83339.9|83289.9|83337.9|83287.9|27
1620675720000|2021-05-10 19:42:00|83338.4|83288.4|83333|83283|83338.9|83288.9|83330.9|83280.9|37
1620675730000|2021-05-10 19:42:10|83331.6|83281.6|83332|83282|83333.1|83283.1|83329.2|83279.2|37
1620675740000|2021-05-10 19:42:20|83331.7|83281.7|83331.2|83281.2|83333.1|83283.1|83330.7|83280.7|31
1620675750000|2021-05-10 19:42:30|83331|83281|83330.4|83280.4|83333.3|83283.3|83329.6|83279.6|34
1620675760000|2021-05-10 19:42:40|83331.1|83281.1|83331.1|83281.1|83332|83282|83327.7|83277.7|34
1620675770000|2021-05-10 19:42:50|83332.1|83282.1|83329.1|83279.1|83332.5|83282.5|83329.1|83279.1|36
1620675780000|2021-05-10 19:43:00|83328.8|83278.8|83332.6|83282.6|83334.9|83284.9|83328|83278|37
1620675790000|2021-05-10 19:43:10|83332.7|83282.7|83336.7|83286.7|83337.3|83287.3|83331.7|83281.7|37
1620675800000|2021-05-10 19:43:20|83334.8|83284.8|83332.4|83282.4|83335.8|83285.8|83332.2|83282.2|30
1620675810000|2021-05-10 19:43:30|83332.7|83282.7|83330.5|83280.5|83333.3|83283.3|83330|83280|23
1620675820000|2021-05-10 19:43:40|83330.1|83280.1|83334.1|83284.1|83335|83285|83330.1|83280.1|34
1620675830000|2021-05-10 19:43:50|83334.3|83284.3|83335.8|83285.8|83336.7|83286.7|83333.5|83283.5|29
1620675840000|2021-05-10 19:44:00|83335.6|83285.6|83338.8|83288.8|83339.8|83289.8|83335.6|83285.6|20
1620675850000|2021-05-10 19:44:10|83340.5|83290.5|83340|83290|83340.7|83290.7|83337.9|83287.9|16
1620675860000|2021-05-10 19:44:20|83339.9|83289.9|83340.2|83290.2|83342.3|83292.3|83339.6|83289.6|28
1620675870000|2021-05-10 19:44:30|83340.5|83290.5|83340.2|83290.2|83341.1|83291.1|83340|83290|24
1620675880000|2021-05-10 19:44:40|83340|83290|83340.4|83290.4|83341.6|83291.6|83339.2|83289.2|21
1620675890000|2021-05-10 19:44:50|83339.3|83289.3|83339.8|83289.8|83342.3|83292.3|83339.2|83289.2|17
1620675900000|2021-05-10 19:45:00|83339.6|83289.6|83339.4|83289.4|83340.8|83290.8|83338.7|83288.7|30
1620675910000|2021-05-10 19:45:10|83339.5|83289.5|83340.9|83290.9|83341.4|83291.4|83339.4|83289.4|32
1620675920000|2021-05-10 19:45:20|83341.5|83291.5|83342|83292|83342.3|83292.3|83340|83290|27
1620675930000|2021-05-10 19:45:30|83341.6|83291.6|83338.5|83288.5|83343|83293|83338.2|83288.2|35
1620675940000|2021-05-10 19:45:40|83340|83290|83340.7|83290.7|83342.1|83292.1|83338.7|83288.7|32
1620675950000|2021-05-10 19:45:50|83340.8|83290.8|83341.4|83291.4|83341.4|83291.4|83339|83289|28
1620675960000|2021-05-10 19:46:00|83340.4|83290.4|83339.8|83289.8|83341.1|83291.1|83339.8|83289.8|27
1620675970000|2021-05-10 19:46:10|83339.7|83289.7|83341.5|83291.5|83341.5|83291.5|83339.7|83289.7|18
1620675980000|2021-05-10 19:46:20|83341|83291|83341.1|83291.1|83341.9|83291.9|83340.7|83290.7|22
1620675990000|2021-05-10 19:46:30|83341.2|83291.2|83341.8|83291.8|83343|83293|83340.7|83290.7|19
1620676000000|2021-05-10 19:46:40|83341.9|83291.9|83344.7|83294.7|83344.7|83294.7|83341.9|83291.9|25
1620676010000|2021-05-10 19:46:50|83344.9|83294.9|83342|83292|83344.9|83294.9|83341.1|83291.1|30
1620676020000|2021-05-10 19:47:00|83341.9|83291.9|83341|83291|83342.4|83292.4|83340.7|83290.7|24
1620676030000|2021-05-10 19:47:10|83341.3|83291.3|83342.2|83292.2|83342.3|83292.3|83340.8|83290.8|21
1620676040000|2021-05-10 19:47:20|83342.3|83292.3|83342.5|83292.5|83345.3|83295.3|83342.1|83292.1|22
1620676050000|2021-05-10 19:47:30|83342.2|83292.2|83344.3|83294.3|83345.2|83295.2|83342.1|83292.1|25
1620676060000|2021-05-10 19:47:40|83344.8|83294.8|83344|83294|83345.3|83295.3|83341.9|83291.9|28
1620676070000|2021-05-10 19:47:50|83343.7|83293.7|83342.3|83292.3|83345|83295|83341.6|83291.6|37
1620676080000|2021-05-10 19:48:00|83343|83293|83340.6|83290.6|83344.4|83294.4|83340.6|83290.6|37
1620676090000|2021-05-10 19:48:10|83340.4|83290.4|83339.5|83289.5|83340.4|83290.4|83338.6|83288.6|38
1620676100000|2021-05-10 19:48:20|83339.7|83289.7|83338.8|83288.8|83340.8|83290.8|83338.3|83288.3|36
1620676110000|2021-05-10 19:48:30|83339.2|83289.2|83341.6|83291.6|83341.6|83291.6|83338.2|83288.2|26
1620676120000|2021-05-10 19:48:40|83341.8|83291.8|83343.6|83293.6|83343.6|83293.6|83340.1|83290.1|34
1620676130000|2021-05-10 19:48:50|83343|83293|83340.6|83290.6|83344.3|83294.3|83340.3|83290.3|31
1620676140000|2021-05-10 19:49:00|83343.1|83293.1|83344.2|83294.2|83344.2|83294.2|83341.7|83291.7|25
1620676150000|2021-05-10 19:49:10|83343.9|83293.9|83345.2|83295.2|83346.1|83296.1|83343.9|83293.9|26
1620676160000|2021-05-10 19:49:20|83346.9|83296.9|83348.2|83298.2|83349.8|83299.8|83344|83294|24
1620676170000|2021-05-10 19:49:30|83347.5|83297.5|83344.6|83294.6|83350.3|83300.3|83344.6|83294.6|28
1620676180000|2021-05-10 19:49:40|83343.1|83293.1|83344.8|83294.8|83345.7|83295.7|83343.1|83293.1|24
1620676190000|2021-05-10 19:49:50|83344.4|83294.4|83340.3|83290.3|83345.3|83295.3|83340.3|83290.3|24
1620676200000|2021-05-10 19:50:00|83340.5|83290.5|83338.9|83288.9|83342.1|83292.1|83338.1|83288.1|36
1620676210000|2021-05-10 19:50:10|83339|83289|83339.1|83289.1|83340.6|83290.6|83338.3|83288.3|23
1620676220000|2021-05-10 19:50:20|83339.2|83289.2|83337.8|83287.8|83339.7|83289.7|83337.8|83287.8|23
1620676230000|2021-05-10 19:50:30|83338.2|83288.2|83334.1|83284.1|83338.4|83288.4|83333.3|83283.3|26
1620676240000|2021-05-10 19:50:40|83333.9|83283.9|83334.7|83284.7|83336.1|83286.1|83333.4|83283.4|25
1620676250000|2021-05-10 19:50:50|83334.4|83284.4|83336.3|83286.3|83337.6|83287.6|83334.4|83284.4|28
1620676260000|2021-05-10 19:51:00|83336.1|83286.1|83339.4|83289.4|83339.6|83289.6|83335.6|83285.6|31
1620676270000|2021-05-10 19:51:10|83337.5|83287.5|83338.1|83288.1|83340.7|83290.7|83336.3|83286.3|36
1620676280000|2021-05-10 19:51:20|83337.9|83287.9|83340.8|83290.8|83340.8|83290.8|83336.2|83286.2|39
1620676290000|2021-05-10 19:51:30|83340.7|83290.7|83339.5|83289.5|83342.3|83292.3|83338.9|83288.9|38
1620676300000|2021-05-10 19:51:40|83339.2|83289.2|83337|83287|83339.5|83289.5|83336.7|83286.7|38
1620676310000|2021-05-10 19:51:50|83336.9|83286.9|83333.2|83283.2|83337.9|83287.9|83333.1|83283.1|28
1620676320000|2021-05-10 19:52:00|83333.3|83283.3|83333.5|83283.5|83334.7|83284.7|83332.6|83282.6|26
1620676330000|2021-05-10 19:52:10|83333.7|83283.7|83334.7|83284.7|83337.4|83287.4|83333.3|83283.3|26
1620676340000|2021-05-10 19:52:20|83334.5|83284.5|83333|83283|83335|83285|83332.5|83282.5|34
1620676350000|2021-05-10 19:52:30|83332.3|83282.3|83331.7|83281.7|83334|83284|83331.3|83281.3|41
1620676360000|2021-05-10 19:52:40|83331.2|83281.2|83338.8|83288.8|83338.8|83288.8|83331.2|83281.2|40
1620676370000|2021-05-10 19:52:50|83338.9|83288.9|83344.1|83294.1|83344.4|83294.4|83338.2|83288.2|38
1620676380000|2021-05-10 19:53:00|83343.1|83293.1|83341.9|83291.9|83344.1|83294.1|83341.6|83291.6|26
1620676390000|2021-05-10 19:53:10|83342.1|83292.1|83343.2|83293.2|83343.9|83293.9|83342|83292|35
1620676400000|2021-05-10 19:53:20|83345.1|83295.1|83346.4|83296.4|83347.7|83297.7|83345.1|83295.1|25
1620676410000|2021-05-10 19:53:30|83346.7|83296.7|83345.3|83295.3|83346.8|83296.8|83344.3|83294.3|29
1620676420000|2021-05-10 19:53:40|83345.2|83295.2|83346.9|83296.9|83346.9|83296.9|83344.7|83294.7|23
1620676430000|2021-05-10 19:53:50|83347|83297|83343.5|83293.5|83347.3|83297.3|83343.3|83293.3|26
1620676440000|2021-05-10 19:54:00|83343.1|83293.1|83338.8|83288.8|83343.1|83293.1|83338.8|83288.8|29
1620676450000|2021-05-10 19:54:10|83340.1|83290.1|83338.5|83288.5|83342|83292|83338.5|83288.5|27
1620676460000|2021-05-10 19:54:20|83338.6|83288.6|83335.8|83285.8|83339.3|83289.3|83334.4|83284.4|32
1620676470000|2021-05-10 19:54:30|83334|83284|83335.3|83285.3|83336.1|83286.1|83334|83284|24
1620676480000|2021-05-10 19:54:40|83335.2|83285.2|83334.6|83284.6|83335.3|83285.3|83333.5|83283.5|31
1620676490000|2021-05-10 19:54:50|83334.5|83284.5|83341.3|83291.3|83341.4|83291.4|83334.5|83284.5|28
1620676500000|2021-05-10 19:55:00|83340.4|83290.4|83342|83292|83342.6|83292.6|83340.4|83290.4|28
1620676510000|2021-05-10 19:55:10|83341.8|83291.8|83340.3|83290.3|83343.8|83293.8|83338.9|83288.9|35
1620676520000|2021-05-10 19:55:20|83339.8|83289.8|83342.6|83292.6|83342.9|83292.9|83339.5|83289.5|27
1620676530000|2021-05-10 19:55:30|83341.9|83291.9|83343.2|83293.2|83343.7|83293.7|83341.9|83291.9|34
1620676540000|2021-05-10 19:55:40|83342.9|83292.9|83342.9|83292.9|83343.3|83293.3|83342.3|83292.3|18
1620676550000|2021-05-10 19:55:50|83343|83293|83338.4|83288.4|83345.5|83295.5|83338.4|83288.4|30
1620676560000|2021-05-10 19:56:00|83339.4|83289.4|83346.1|83296.1|83346.5|83296.5|83337.5|83287.5|30
1620676570000|2021-05-10 19:56:10|83346.2|83296.2|83346.2|83296.2|83346.7|83296.7|83343.3|83293.3|21
1620676580000|2021-05-10 19:56:20|83346.1|83296.1|83345|83295|83346.2|83296.2|83343.4|83293.4|20
1620676590000|2021-05-10 19:56:30|83345.5|83295.5|83344.9|83294.9|83345.5|83295.5|83342.6|83292.6|19
1620676600000|2021-05-10 19:56:40|83344.3|83294.3|83343.2|83293.2|83344.4|83294.4|83341.9|83291.9|22
1620676610000|2021-05-10 19:56:50|83345|83295|83343.9|83293.9|83345.4|83295.4|83340.3|83290.3|17
1620676620000|2021-05-10 19:57:00|83344.4|83294.4|83343|83293|83344.9|83294.9|83341.5|83291.5|20
1620676630000|2021-05-10 19:57:10|83343.3|83293.3|83344.5|83294.5|83345.1|83295.1|83342|83292|16
1620676640000|2021-05-10 19:57:20|83343.1|83293.1|83345.3|83295.3|83346.9|83296.9|83342.5|83292.5|28
1620676650000|2021-05-10 19:57:30|83343.3|83293.3|83345.7|83295.7|83346|83296|83341.3|83291.3|32
1620676660000|2021-05-10 19:57:40|83345.6|83295.6|83346.2|83296.2|83348.7|83298.7|83343.6|83293.6|41
1620676670000|2021-05-10 19:57:50|83348.4|83298.4|83349.9|83299.9|83350.6|83300.6|83346.7|83296.7|36
1620676680000|2021-05-10 19:58:00|83350.4|83300.4|83349.8|83299.8|83351.8|83301.8|83348.7|83298.7|27
1620676690000|2021-05-10 19:58:10|83349.7|83299.7|83349.7|83299.7|83350.4|83300.4|83349.3|83299.3|18
1620676700000|2021-05-10 19:58:20|83349.6|83299.6|83354.1|83304.1|83355.2|83305.2|83349.4|83299.4|32
1620676710000|2021-05-10 19:58:30|83354|83304|83356.2|83306.2|83358.8|83308.8|83354|83304|32
1620676720000|2021-05-10 19:58:40|83355.6|83305.6|83356|83306|83356.2|83306.2|83354.3|83304.3|23
1620676730000|2021-05-10 19:58:50|83356.1|83306.1|83353.1|83303.1|83356.1|83306.1|83352.2|83302.2|28
1620676740000|2021-05-10 19:59:00|83352.9|83302.9|83353.2|83303.2|83356.9|83306.9|83352.6|83302.6|20
1620676750000|2021-05-10 19:59:10|83353.1|83303.1|83353.7|83303.7|83354|83304|83351.9|83301.9|29
1620676760000|2021-05-10 19:59:20|83353.8|83303.8|83353.3|83303.3|83354.2|83304.2|83353.3|83303.3|20
1620676770000|2021-05-10 19:59:30|83353.1|83303.1|83349.2|83299.2|83353.1|83303.1|83348.9|83298.9|38
1620676780000|2021-05-10 19:59:40|83349.1|83299.1|83351.6|83301.6|83355.2|83305.2|83348.5|83298.5|32
1620676790000|2021-05-10 19:59:50|83351.9|83301.9|83349.6|83299.6|83352.3|83302.3|83348.1|83298.1|38
1620676800000|2021-05-10 20:00:00|83349.5|83299.5|83350.5|83300.5|83351.2|83301.2|83349.4|83299.4|24
1620676810000|2021-05-10 20:00:10|83349.8|83299.8|83351.9|83301.9|83352.1|83302.1|83349.7|83299.7|22
1620676820000|2021-05-10 20:00:20|83351.6|83301.6|83353.5|83303.5|83353.9|83303.9|83351.6|83301.6|27
1620676830000|2021-05-10 20:00:30|83353.6|83303.6|83352.9|83302.9|83353.6|83303.6|83351.8|83301.8|26
1620676840000|2021-05-10 20:00:40|83353|83303|83353.7|83303.7|83355.9|83305.9|83352.3|83302.3|30
1620676850000|2021-05-10 20:00:50|83354.2|83304.2|83353.5|83303.5|83354.2|83304.2|83352.6|83302.6|21
1620676860000|2021-05-10 20:01:00|83353.4|83303.4|83345.4|83295.4|83354.1|83304.1|83344.9|83294.9|38
1620676870000|2021-05-10 20:01:10|83345.2|83295.2|83337.5|83287.5|83345.2|83295.2|83336.5|83286.5|32
1620676880000|2021-05-10 20:01:20|83337.7|83287.7|83339.5|83289.5|83340.6|83290.6|83336.3|83286.3|26
1620676890000|2021-05-10 20:01:30|83339.9|83289.9|83338.7|83288.7|83339.9|83289.9|83337.5|83287.5|25
1620676900000|2021-05-10 20:01:40|83338.6|83288.6|83339.8|83289.8|83340.1|83290.1|83338.6|83288.6|18
1620676910000|2021-05-10 20:01:50|83340.1|83290.1|83335.5|83285.5|83340.7|83290.7|83334.7|83284.7|30
1620676920000|2021-05-10 20:02:00|83335.2|83285.2|83336.4|83286.4|83336.5|83286.5|83334.8|83284.8|21
1620676930000|2021-05-10 20:02:10|83336.3|83286.3|83335.7|83285.7|83336.3|83286.3|83334.8|83284.8|13
1620676940000|2021-05-10 20:02:20|83336.1|83286.1|83334.9|83284.9|83338.7|83288.7|83334.9|83284.9|25
1620676950000|2021-05-10 20:02:30|83335.2|83285.2|83333.7|83283.7|83336.5|83286.5|83333.1|83283.1|33
1620676960000|2021-05-10 20:02:40|83333.1|83283.1|83335.8|83285.8|83336.5|83286.5|83333.1|83283.1|14
1620676970000|2021-05-10 20:02:50|83335.5|83285.5|83337.4|83287.4|83337.8|83287.8|83334.9|83284.9|24
1620676980000|2021-05-10 20:03:00|83337.3|83287.3|83340|83290|83340.1|83290.1|83335|83285|17
1620676990000|2021-05-10 20:03:10|83339.5|83289.5|83341|83291|83341.7|83291.7|83338.5|83288.5|21
1620677000000|2021-05-10 20:03:20|83341.3|83291.3|83341.4|83291.4|83341.5|83291.5|83341.1|83291.1|7
1620677010000|2021-05-10 20:03:30|83341.2|83291.2|83341.4|83291.4|83341.4|83291.4|83340.8|83290.8|18
1620677020000|2021-05-10 20:03:40|83341.2|83291.2|83339.4|83289.4|83341.2|83291.2|83338.6|83288.6|26
1620677030000|2021-05-10 20:03:50|83339.5|83289.5|83344.8|83294.8|83345.6|83295.6|83339.3|83289.3|22
1620677040000|2021-05-10 20:04:00|83344.9|83294.9|83345.1|83295.1|83345.4|83295.4|83344|83294|18
1620677050000|2021-05-10 20:04:10|83343.6|83293.6|83343.2|83293.2|83344.1|83294.1|83341.3|83291.3|26
1620677060000|2021-05-10 20:04:20|83343.1|83293.1|83341.9|83291.9|83344.3|83294.3|83341.6|83291.6|30
1620677070000|2021-05-10 20:04:30|83342.5|83292.5|83343.6|83293.6|83344.3|83294.3|83342.1|83292.1|16
1620677080000|2021-05-10 20:04:40|83344.1|83294.1|83339.1|83289.1|83344.4|83294.4|83339.1|83289.1|21
1620677090000|2021-05-10 20:04:50|83338.9|83288.9|83338.1|83288.1|83341.2|83291.2|83336.8|83286.8|37
1620677100000|2021-05-10 20:05:00|83336.8|83286.8|83336.9|83286.9|83338.7|83288.7|83336.7|83286.7|26
1620677110000|2021-05-10 20:05:10|83337.7|83287.7|83335.5|83285.5|83339.2|83289.2|83334.2|83284.2|18
1620677120000|2021-05-10 20:05:20|83335.9|83285.9|83331.2|83281.2|83336.7|83286.7|83331.2|83281.2|26
1620677130000|2021-05-10 20:05:30|83331|83281|83332.2|83282.2|83333.4|83283.4|83330.8|83280.8|18
1620677140000|2021-05-10 20:05:40|83331.4|83281.4|83329.5|83279.5|83333.1|83283.1|83329.5|83279.5|14
1620677150000|2021-05-10 20:05:50|83330.2|83280.2|83334.6|83284.6|83334.6|83284.6|83329.4|83279.4|18
1620677160000|2021-05-10 20:06:00|83334.4|83284.4|83334.4|83284.4|83334.6|83284.6|83333.3|83283.3|15
1620677170000|2021-05-10 20:06:10|83334.2|83284.2|83331.2|83281.2|83334.3|83284.3|83331.2|83281.2|11
1620677180000|2021-05-10 20:06:20|83331.7|83281.7|83334.4|83284.4|83335.8|83285.8|83331.7|83281.7|16
1620677190000|2021-05-10 20:06:30|83335|83285|83332.8|83282.8|83335.3|83285.3|83332.5|83282.5|18
1620677200000|2021-05-10 20:06:40|83331|83281|83333.1|83283.1|83334.8|83284.8|83330.9|83280.9|18
1620677210000|2021-05-10 20:06:50|83333.3|83283.3|83331.9|83281.9|83333.3|83283.3|83329.9|83279.9|11
1620677220000|2021-05-10 20:07:00|83332.2|83282.2|83333.8|83283.8|83334.2|83284.2|83331.6|83281.6|21
1620677230000|2021-05-10 20:07:10|83333.7|83283.7|83338.2|83288.2|83347.5|83297.5|83333.7|83283.7|23
1620677240000|2021-05-10 20:07:20|83337.9|83287.9|83335|83285|83339.3|83289.3|83333.9|83283.9|27
1620677250000|2021-05-10 20:07:30|83335.2|83285.2|83340.1|83290.1|83340.1|83290.1|83331.2|83281.2|33
1620677260000|2021-05-10 20:07:40|83339.8|83289.8|83339.7|83289.7|83339.8|83289.8|83335.9|83285.9|21
1620677270000|2021-05-10 20:07:50|83339.9|83289.9|83340.9|83290.9|83340.9|83290.9|83338.7|83288.7|22
1620677280000|2021-05-10 20:08:00|83341.7|83291.7|83343.5|83293.5|83345.9|83295.9|83341.7|83291.7|26
1620677290000|2021-05-10 20:08:10|83342.3|83292.3|83343.8|83293.8|83344|83294|83340.4|83290.4|27
1620677300000|2021-05-10 20:08:20|83343.7|83293.7|83347.7|83297.7|83349.3|83299.3|83343.4|83293.4|21
1620677310000|2021-05-10 20:08:30|83347.3|83297.3|83344.2|83294.2|83347.3|83297.3|83340.8|83290.8|22
1620677320000|2021-05-10 20:08:40|83342|83292|83344.2|83294.2|83345|83295|83342|83292|23
1620677330000|2021-05-10 20:08:50|83344.9|83294.9|83345.3|83295.3|83347|83297|83344.1|83294.1|24
1620677340000|2021-05-10 20:09:00|83348.3|83298.3|83347.8|83297.8|83348.3|83298.3|83347.1|83297.1|13
1620677350000|2021-05-10 20:09:10|83346.8|83296.8|83352.4|83302.4|83352.5|83302.5|83344.7|83294.7|20
1620677360000|2021-05-10 20:09:20|83352.8|83302.8|83352|83302|83352.8|83302.8|83351.4|83301.4|13
1620677370000|2021-05-10 20:09:30|83352.3|83302.3|83352.9|83302.9|83352.9|83302.9|83352.2|83302.2|10
1620677380000|2021-05-10 20:09:40|83352.5|83302.5|83350.1|83300.1|83352.5|83302.5|83349.4|83299.4|16
1620677390000|2021-05-10 20:09:50|83350|83300|83349.4|83299.4|83350.2|83300.2|83349.2|83299.2|11
1620677400000|2021-05-10 20:10:00|83350.1|83300.1|83351|83301|83351|83301|83349.6|83299.6|16
1620677410000|2021-05-10 20:10:10|83350.8|83300.8|83350.2|83300.2|83350.8|83300.8|83349.4|83299.4|15
1620677420000|2021-05-10 20:10:20|83349.9|83299.9|83348.8|83298.8|83350.6|83300.6|83348.3|83298.3|12
1620677430000|2021-05-10 20:10:30|83349|83299|83349.6|83299.6|83349.7|83299.7|83347.7|83297.7|11
1620677440000|2021-05-10 20:10:40|83349.7|83299.7|83352.8|83302.8|83353.4|83303.4|83349.7|83299.7|12
1620677450000|2021-05-10 20:10:50|83352.9|83302.9|83351.9|83301.9|83353.4|83303.4|83351.9|83301.9|10
1620677460000|2021-05-10 20:11:00|83351.4|83301.4|83352.2|83302.2|83352.4|83302.4|83351.4|83301.4|9
1620677470000|2021-05-10 20:11:10|83352.5|83302.5|83351.9|83301.9|83352.5|83302.5|83351.2|83301.2|10
1620677480000|2021-05-10 20:11:20|83351.7|83301.7|83352.2|83302.2|83352.6|83302.6|83351.1|83301.1|7
1620677490000|2021-05-10 20:11:30|83352.4|83302.4|83352.8|83302.8|83353.7|83303.7|83352|83302|15
1620677500000|2021-05-10 20:11:40|83350.5|83300.5|83353.2|83303.2|83353.3|83303.3|83350.5|83300.5|12
1620677510000|2021-05-10 20:11:50|83351.4|83301.4|83351.1|83301.1|83351.9|83301.9|83349.9|83299.9|13
1620677520000|2021-05-10 20:12:00|83351.4|83301.4|83349.8|83299.8|83351.5|83301.5|83349.3|83299.3|20
1620677530000|2021-05-10 20:12:10|83349.4|83299.4|83351|83301|83352|83302|83349.4|83299.4|12
1620677540000|2021-05-10 20:12:20|83350.2|83300.2|83351.1|83301.1|83351.8|83301.8|83350.1|83300.1|10
1620677550000|2021-05-10 20:12:30|83351|83301|83351.1|83301.1|83353.4|83303.4|83348.7|83298.7|25
1620677560000|2021-05-10 20:12:40|83351.5|83301.5|83352.2|83302.2|83352.9|83302.9|83351.2|83301.2|14
1620677570000|2021-05-10 20:12:50|83352.7|83302.7|83348|83298|83354.7|83304.7|83346.2|83296.2|27
1620677580000|2021-05-10 20:13:00|83347.4|83297.4|83347.9|83297.9|83348.3|83298.3|83347.1|83297.1|14
1620677590000|2021-05-10 20:13:10|83347.8|83297.8|83347.6|83297.6|83347.8|83297.8|83346.4|83296.4|8
1620677600000|2021-05-10 20:13:20|83347.4|83297.4|83346.6|83296.6|83347.7|83297.7|83346.3|83296.3|9
1620677610000|2021-05-10 20:13:30|83347.5|83297.5|83348.8|83298.8|83348.8|83298.8|83345.9|83295.9|17
1620677620000|2021-05-10 20:13:40|83348.3|83298.3|83348.1|83298.1|83348.8|83298.8|83346.6|83296.6|9
1620677630000|2021-05-10 20:13:50|83347.7|83297.7|83347.7|83297.7|83347.8|83297.8|83346.9|83296.9|12
1620677640000|2021-05-10 20:14:00|83346.8|83296.8|83347.1|83297.1|83347.7|83297.7|83346.7|83296.7|6
1620677650000|2021-05-10 20:14:10|83347|83297|83346.6|83296.6|83347.8|83297.8|83346.1|83296.1|14
1620677660000|2021-05-10 20:14:20|83346.4|83296.4|83348.5|83298.5|83348.5|83298.5|83346.4|83296.4|7
1620677670000|2021-05-10 20:14:30|83348.9|83298.9|83350.2|83300.2|83350.2|83300.2|83347.7|83297.7|3
1620677680000|2021-05-10 20:14:40|83347.7|83297.7|83347.9|83297.9|83350|83300|83346.5|83296.5|8
1620677690000|2021-05-10 20:14:50|83346.9|83296.9|83346.4|83296.4|83348.1|83298.1|83346.4|83296.4|7
1620677700000|2021-05-10 20:15:00|83346.5|83296.5|83347.2|83297.2|83348.2|83298.2|83346.3|83296.3|14
1620677710000|2021-05-10 20:15:10|83347.7|83297.7|83348|83298|83348|83298|83346.3|83296.3|4
1620677720000|2021-05-10 20:15:20|83348.4|83298.4|83346.8|83296.8|83348.4|83298.4|83346.4|83296.4|4
1620677730000|2021-05-10 20:15:30|83347.1|83297.1|83349.1|83299.1|83349.1|83299.1|83346.9|83296.9|15
1620677740000|2021-05-10 20:15:40|83348.3|83298.3|83347.5|83297.5|83349|83299|83347.5|83297.5|6
1620677750000|2021-05-10 20:15:50|83348|83298|83347|83297|83348.3|83298.3|83347|83297|5
1620677760000|2021-05-10 20:16:00|83347.1|83297.1|83347.4|83297.4|83348|83298|83345.1|83295.1|20
1620677770000|2021-05-10 20:16:10|83347.5|83297.5|83348.1|83298.1|83349.5|83299.5|83347.1|83297.1|12
1620677780000|2021-05-10 20:16:20|83348.7|83298.7|83347|83297|83348.7|83298.7|83347|83297|4
1620677790000|2021-05-10 20:16:30|83347.3|83297.3|83346.9|83296.9|83347.3|83297.3|83345.3|83295.3|7
1620677800000|2021-05-10 20:16:40|83347.3|83297.3|83345.4|83295.4|83347.3|83297.3|83345.4|83295.4|3
1620677810000|2021-05-10 20:16:50|83346.8|83296.8|83344.5|83294.5|83347.5|83297.5|83344.5|83294.5|10
1620677820000|2021-05-10 20:17:00|83346.3|83296.3|83345.1|83295.1|83346.9|83296.9|83344|83294|12
1620677830000|2021-05-10 20:17:10|83344.3|83294.3|83346.9|83296.9|83347.9|83297.9|83344.3|83294.3|7
1620677840000|2021-05-10 20:17:20|83347|83297|83346.5|83296.5|83347|83297|83345.1|83295.1|12
1620677850000|2021-05-10 20:17:30|83345.3|83295.3|83345.5|83295.5|83346.7|83296.7|83345.3|83295.3|7
1620677860000|2021-05-10 20:17:40|83344.5|83294.5|83344.2|83294.2|83346.2|83296.2|83343.8|83293.8|11
1620677870000|2021-05-10 20:17:50|83344.5|83294.5|83347|83297|83347|83297|83344.5|83294.5|12
1620677880000|2021-05-10 20:18:00|83346.5|83296.5|83346|83296|83348.3|83298.3|83344.9|83294.9|20
1620677890000|2021-05-10 20:18:10|83345.8|83295.8|83345.1|83295.1|83345.8|83295.8|83344.9|83294.9|6
1620677900000|2021-05-10 20:18:20|83345.2|83295.2|83345|83295|83346.6|83296.6|83344.9|83294.9|12
1620677910000|2021-05-10 20:18:30|83345.2|83295.2|83345.9|83295.9|83346.2|83296.2|83342.5|83292.5|17
1620677920000|2021-05-10 20:18:40|83346.4|83296.4|83345.4|83295.4|83346.8|83296.8|83345.4|83295.4|14
1620677930000|2021-05-10 20:18:50|83345.2|83295.2|83346.3|83296.3|83347.7|83297.7|83345.2|83295.2|16
1620677940000|2021-05-10 20:19:00|83346.8|83296.8|83346|83296|83347.1|83297.1|83345.1|83295.1|20
1620677950000|2021-05-10 20:19:10|83345.7|83295.7|83345.6|83295.6|83347|83297|83343.7|83293.7|18
1620677960000|2021-05-10 20:19:20|83345.5|83295.5|83345|83295|83346.4|83296.4|83344.5|83294.5|8
1620677970000|2021-05-10 20:19:30|83344.5|83294.5|83338.5|83288.5|83345.5|83295.5|83336.4|83286.4|22
1620677980000|2021-05-10 20:19:40|83338.8|83288.8|83338.1|83288.1|83342|83292|83338|83288|16
1620677990000|2021-05-10 20:19:50|83338.6|83288.6|83341.7|83291.7|83342.2|83292.2|83337.1|83287.1|13
1620678000000|2021-05-10 20:20:00|83341.9|83291.9|83326.7|83276.7|83341.9|83291.9|83326.2|83276.2|34
1620678010000|2021-05-10 20:20:10|83326.9|83276.9|83328.5|83278.5|83329.1|83279.1|83326.1|83276.1|35
1620678020000|2021-05-10 20:20:20|83327.8|83277.8|83327.1|83277.1|83327.8|83277.8|83326.8|83276.8|13
1620678030000|2021-05-10 20:20:30|83328.4|83278.4|83329.6|83279.6|83331|83281|83327.6|83277.6|29
1620678040000|2021-05-10 20:20:40|83331.7|83281.7|83330.5|83280.5|83332.2|83282.2|83329.3|83279.3|27
1620678050000|2021-05-10 20:20:50|83333.2|83283.2|83331.9|83281.9|83333.2|83283.2|83331.4|83281.4|8
1620678060000|2021-05-10 20:21:00|83331.7|83281.7|83332.8|83282.8|83332.9|83282.9|83331.7|83281.7|8
1620678070000|2021-05-10 20:21:10|83333|83283|83332|83282|83333.4|83283.4|83331.7|83281.7|9
1620678080000|2021-05-10 20:21:20|83329.8|83279.8|83331|83281|83332|83282|83329.8|83279.8|10
1620678090000|2021-05-10 20:21:30|83331.4|83281.4|83331.9|83281.9|83332.4|83282.4|83331|83281|8
1620678100000|2021-05-10 20:21:40|83331.5|83281.5|83331.6|83281.6|83333.2|83283.2|83330.5|83280.5|12
1620678110000|2021-05-10 20:21:50|83332.6|83282.6|83330.1|83280.1|83333|83283|83330.1|83280.1|13
1620678120000|2021-05-10 20:22:00|83331.3|83281.3|83332.6|83282.6|83332.7|83282.7|83331.2|83281.2|14
1620678130000|2021-05-10 20:22:10|83332.5|83282.5|83334.5|83284.5|83335|83285|83331.4|83281.4|18
1620678140000|2021-05-10 20:22:20|83333.2|83283.2|83335.8|83285.8|83337.7|83287.7|83332.6|83282.6|10
1620678150000|2021-05-10 20:22:30|83336.2|83286.2|83336.1|83286.1|83337.4|83287.4|83335.3|83285.3|8
1620678160000|2021-05-10 20:22:40|83336|83286|83336.1|83286.1|83336.8|83286.8|83334|83284|13
1620678170000|2021-05-10 20:22:50|83336|83286|83333.6|83283.6|83336.1|83286.1|83333.6|83283.6|8
1620678180000|2021-05-10 20:23:00|83333.7|83283.7|83335.1|83285.1|83335.3|83285.3|83333.2|83283.2|9
1620678190000|2021-05-10 20:23:10|83335.2|83285.2|83335.8|83285.8|83337.2|83287.2|83335|83285|13
1620678200000|2021-05-10 20:23:20|83335.1|83285.1|83335.3|83285.3|83336.1|83286.1|83335.1|83285.1|8
1620678210000|2021-05-10 20:23:30|83335|83285|83334.1|83284.1|83336.8|83286.8|83331.2|83281.2|23
1620678220000|2021-05-10 20:23:40|83334.3|83284.3|83334.6|83284.6|83335.5|83285.5|83333.7|83283.7|18
1620678230000|2021-05-10 20:23:50|83334.4|83284.4|83354.5|83304.5|83355.9|83305.9|83334.3|83284.3|26
1620678240000|2021-05-10 20:24:00|83355.2|83305.2|83355|83305|83355.2|83305.2|83354.4|83304.4|23
1620678250000|2021-05-10 20:24:10|83354.6|83304.6|83355.3|83305.3|83355.3|83305.3|83354.5|83304.5|8
1620678260000|2021-05-10 20:24:20|83355.4|83305.4|83355.2|83305.2|83355.4|83305.4|83354.3|83304.3|19
1620678270000|2021-05-10 20:24:30|83355.1|83305.1|83355.2|83305.2|83355.2|83305.2|83354.3|83304.3|9
1620678280000|2021-05-10 20:24:40|83355.8|83305.8|83354.9|83304.9|83356.2|83306.2|83354.9|83304.9|5
1620678290000|2021-05-10 20:24:50|83355.1|83305.1|83355|83305|83355.1|83305.1|83353.8|83303.8|15
1620678300000|2021-05-10 20:25:00|83354.7|83304.7|83354.3|83304.3|83354.8|83304.8|83354.3|83304.3|10
1620678310000|2021-05-10 20:25:10|83353.5|83303.5|83354.3|83304.3|83355|83305|83351.4|83301.4|11
1620678320000|2021-05-10 20:25:20|83356.8|83306.8|83354.6|83304.6|83357|83307|83354.1|83304.1|12
1620678330000|2021-05-10 20:25:30|83354.4|83304.4|83355.2|83305.2|83355.2|83305.2|83354.4|83304.4|9
1620678340000|2021-05-10 20:25:40|83355|83305|83355|83305|83355.1|83305.1|83354.4|83304.4|11
1620678350000|2021-05-10 20:25:50|83355.1|83305.1|83353.3|83303.3|83356.8|83306.8|83353.3|83303.3|13
1620678360000|2021-05-10 20:26:00|83356.6|83306.6|83354|83304|83356.6|83306.6|83353.3|83303.3|17
1620678370000|2021-05-10 20:26:10|83354.1|83304.1|83352.8|83302.8|83354.5|83304.5|83350.6|83300.6|19
1620678380000|2021-05-10 20:26:20|83357|83307|83354.3|83304.3|83357|83307|83350.9|83300.9|10
1620678390000|2021-05-10 20:26:30|83351.9|83301.9|83354.5|83304.5|83355.4|83305.4|83351.8|83301.8|16
1620678400000|2021-05-10 20:26:40|83354.2|83304.2|83356.7|83306.7|83361.3|83311.3|83353.5|83303.5|28
1620678410000|2021-05-10 20:26:50|83355.7|83305.7|83359.1|83309.1|83361|83311|83355.6|83305.6|20
1620678420000|2021-05-10 20:27:00|83358.6|83308.6|83361.2|83311.2|83361.3|83311.3|83357.6|83307.6|10
1620678430000|2021-05-10 20:27:10|83361.8|83311.8|83361|83311|83365|83315|83358.4|83308.4|27
1620678440000|2021-05-10 20:27:20|83361.1|83311.1|83367.7|83317.7|83370.7|83320.7|83360|83310|33
1620678450000|2021-05-10 20:27:30|83367.4|83317.4|83369.5|83319.5|83369.6|83319.6|83367.2|83317.2|22
1620678460000|2021-05-10 20:27:40|83369.2|83319.2|83369.7|83319.7|83370|83320|83369|83319|19
1620678470000|2021-05-10 20:27:50|83371|83321|83375.2|83325.2|83376|83326|83371|83321|21
1620678480000|2021-05-10 20:28:00|83374.8|83324.8|83376.9|83326.9|83379.1|83329.1|83373.2|83323.2|26
1620678490000|2021-05-10 20:28:10|83377.5|83327.5|83376.7|83326.7|83377.5|83327.5|83375.6|83325.6|13
1620678500000|2021-05-10 20:28:20|83376.3|83326.3|83375.5|83325.5|83376.9|83326.9|83375.3|83325.3|15
1620678510000|2021-05-10 20:28:30|83376.1|83326.1|83377.5|83327.5|83377.7|83327.7|83375.9|83325.9|20
1620678520000|2021-05-10 20:28:40|83377.7|83327.7|83377.5|83327.5|83378.3|83328.3|83375|83325|37
1620678530000|2021-05-10 20:28:50|83377.4|83327.4|83376.1|83326.1|83378.2|83328.2|83376.1|83326.1|25
1620678540000|2021-05-10 20:29:00|83376|83326|83377.1|83327.1|83379.5|83329.5|83376|83326|25
1620678550000|2021-05-10 20:29:10|83376.7|83326.7|83378.1|83328.1|83380.1|83330.1|83374.3|83324.3|30
1620678560000|2021-05-10 20:29:20|83377.9|83327.9|83377.4|83327.4|83380.8|83330.8|83375.1|83325.1|30
1620678570000|2021-05-10 20:29:30|83379.2|83329.2|83379.2|83329.2|83379.7|83329.7|83377.4|83327.4|23
1620678580000|2021-05-10 20:29:40|83379.3|83329.3|83377.9|83327.9|83379.7|83329.7|83376.9|83326.9|27
1620678590000|2021-05-10 20:29:50|83377.8|83327.8|83379.4|83329.4|83379.4|83329.4|83377.7|83327.7|23
1620678600000|2021-05-10 20:30:00|83388.3|83338.3|83389.2|83339.2|83390.4|83340.4|83384.4|83334.4|44
1620678610000|2021-05-10 20:30:10|83390.6|83340.6|83390.6|83340.6|83391.8|83341.8|83388.7|83338.7|32
1620678620000|2021-05-10 20:30:20|83390.3|83340.3|83388.5|83338.5|83391|83341|83388.2|83338.2|24
1620678630000|2021-05-10 20:30:30|83387.5|83337.5|83391.3|83341.3|83391.3|83341.3|83386.9|83336.9|29
1620678640000|2021-05-10 20:30:40|83390.7|83340.7|83396.3|83346.3|83398.2|83348.2|83390.7|83340.7|21
1620678650000|2021-05-10 20:30:50|83395.9|83345.9|83394.7|83344.7|83396.5|83346.5|83393.9|83343.9|20
1620678660000|2021-05-10 20:31:00|83393.9|83343.9|83397.7|83347.7|83397.7|83347.7|83393.9|83343.9|29
1620678670000|2021-05-10 20:31:10|83397.5|83347.5|83396.9|83346.9|83398.4|83348.4|83394.7|83344.7|22
1620678680000|2021-05-10 20:31:20|83397|83347|83398.9|83348.9|83400.9|83350.9|83395.8|83345.8|24
1620678690000|2021-05-10 20:31:30|83398.3|83348.3|83397.5|83347.5|83399.2|83349.2|83395.6|83345.6|24
1620678700000|2021-05-10 20:31:40|83398|83348|83396|83346|83398|83348|83394|83344|20
1620678710000|2021-05-10 20:31:50|83395.4|83345.4|83396|83346|83397.3|83347.3|83393.9|83343.9|20
1620678720000|2021-05-10 20:32:00|83396.3|83346.3|83394|83344|83397.1|83347.1|83393.9|83343.9|14
1620678730000|2021-05-10 20:32:10|83396.3|83346.3|83396|83346|83397.4|83347.4|83393.6|83343.6|18
1620678740000|2021-05-10 20:32:20|83395.4|83345.4|83396.1|83346.1|83397|83347|83394.5|83344.5|10
1620678750000|2021-05-10 20:32:30|83396.2|83346.2|83397.8|83347.8|83398.1|83348.1|83392.9|83342.9|19
1620678760000|2021-05-10 20:32:40|83399.7|83349.7|83398|83348|83400|83350|83397.8|83347.8|22
1620678770000|2021-05-10 20:32:50|83397.9|83347.9|83398.2|83348.2|83399.8|83349.8|83397.8|83347.8|19
1620678780000|2021-05-10 20:33:00|83398.9|83348.9|83409.9|83359.9|83411.1|83361.1|83398.9|83348.9|27
1620678790000|2021-05-10 20:33:10|83410.1|83360.1|83407.1|83357.1|83411.4|83361.4|83403.9|83353.9|26
1620678800000|2021-05-10 20:33:20|83407.3|83357.3|83405.1|83355.1|83407.8|83357.8|83402.8|83352.8|29
1620678810000|2021-05-10 20:33:30|83406|83356|83408.3|83358.3|83408.3|83358.3|83404|83354|24
1620678820000|2021-05-10 20:33:40|83407.4|83357.4|83416.8|83366.8|83417.9|83367.9|83405.6|83355.6|35
1620678830000|2021-05-10 20:33:50|83417.4|83367.4|83415.5|83365.5|83422.3|83372.3|83414|83364|42
1620678840000|2021-05-10 20:34:00|83415.8|83365.8|83413.1|83363.1|83417.1|83367.1|83412|83362|35
1620678850000|2021-05-10 20:34:10|83412|83362|83413.9|83363.9|83414.2|83364.2|83411.5|83361.5|18
1620678860000|2021-05-10 20:34:20|83414|83364|83413.6|83363.6|83414.1|83364.1|83412.8|83362.8|13
1620678870000|2021-05-10 20:34:30|83413.8|83363.8|83411|83361|83414.1|83364.1|83409.1|83359.1|22
1620678880000|2021-05-10 20:34:40|83410.6|83360.6|83410.7|83360.7|83412.1|83362.1|83410.3|83360.3|27
1620678890000|2021-05-10 20:34:50|83410.8|83360.8|83410.8|83360.8|83411.1|83361.1|83410.2|83360.2|13
1620678900000|2021-05-10 20:35:00|83410.7|83360.7|83416.6|83366.6|83419.8|83369.8|83410.2|83360.2|31
1620678910000|2021-05-10 20:35:10|83417.8|83367.8|83416.4|83366.4|83418.1|83368.1|83416.4|83366.4|23
1620678920000|2021-05-10 20:35:20|83416.6|83366.6|83415.9|83365.9|83417|83367|83415.8|83365.8|7
1620678930000|2021-05-10 20:35:30|83415.4|83365.4|83419.5|83369.5|83419.5|83369.5|83414.9|83364.9|14
1620678940000|2021-05-10 20:35:40|83419.4|83369.4|83419.2|83369.2|83420.6|83370.6|83416.5|83366.5|26
1620678950000|2021-05-10 20:35:50|83419|83369|83418.4|83368.4|83419.4|83369.4|83418|83368|10
1620678960000|2021-05-10 20:36:00|83418.7|83368.7|83417.6|83367.6|83419.1|83369.1|83416.5|83366.5|11
1620678970000|2021-05-10 20:36:10|83413.6|83363.6|83416.5|83366.5|83416.5|83366.5|83413.6|83363.6|9
1620678980000|2021-05-10 20:36:20|83420.4|83370.4|83423.5|83373.5|83423.5|83373.5|83419.9|83369.9|11
1620678990000|2021-05-10 20:36:30|83424|83374|83424.5|83374.5|83427.7|83377.7|83422.2|83372.2|23
1620679000000|2021-05-10 20:36:40|83424.6|83374.6|83422|83372|83428|83378|83421.5|83371.5|20
1620679010000|2021-05-10 20:36:50|83423|83373|83423.4|83373.4|83424.6|83374.6|83420.4|83370.4|22
1620679020000|2021-05-10 20:37:00|83423|83373|83427.2|83377.2|83427.5|83377.5|83420.8|83370.8|24
1620679030000|2021-05-10 20:37:10|83427.1|83377.1|83427.2|83377.2|83427.9|83377.9|83425.2|83375.2|25
1620679040000|2021-05-10 20:37:20|83426.8|83376.8|83426.9|83376.9|83427|83377|83426.3|83376.3|13
1620679050000|2021-05-10 20:37:30|83427.3|83377.3|83426.3|83376.3|83429.5|83379.5|83425.1|83375.1|22
1620679060000|2021-05-10 20:37:40|83428.4|83378.4|83440.9|83390.9|83469.6|83403.1|83428.4|83371|38
1620679070000|2021-05-10 20:37:50|83441.8|83391.8|83428.5|83378.5|83443.7|83393.7|83428.4|83378.4|45
1620679080000|2021-05-10 20:38:00|83430|83380|83425|83375|83431.2|83381.2|83425|83375|27
1620679090000|2021-05-10 20:38:10|83426.5|83376.5|83428.2|83378.2|83429.6|83379.6|83426.5|83376.5|20
1620679100000|2021-05-10 20:38:20|83428|83378|83426.2|83376.2|83429.8|83379.8|83425.9|83375.9|24
1620679110000|2021-05-10 20:38:30|83428.8|83378.8|83429.9|83379.9|83429.9|83379.9|83425.7|83375.7|19
1620679120000|2021-05-10 20:38:40|83429.1|83379.1|83429.2|83379.2|83430|83380|83426.9|83376.9|21
1620679130000|2021-05-10 20:38:50|83430.2|83380.2|83426.3|83376.3|83431.4|83381.4|83426.3|83376.3|16
1620679140000|2021-05-10 20:39:00|83427|83377|83428.5|83378.5|83432.8|83382.8|83427|83377|22
1620679150000|2021-05-10 20:39:10|83430|83380|83433.1|83383.1|83434|83384|83430|83380|23
1620679160000|2021-05-10 20:39:20|83433.3|83383.3|83432.3|83382.3|83434.2|83384.2|83430.5|83380.5|19
1620679170000|2021-05-10 20:39:30|83432.5|83382.5|83431.4|83381.4|83432.5|83382.5|83429.9|83379.9|13
1620679180000|2021-05-10 20:39:40|83431.8|83381.8|83424.6|83374.6|83432.2|83382.2|83424.1|83374.1|30
1620679190000|2021-05-10 20:39:50|83423.3|83373.3|83427.1|83377.1|83431.1|83381.1|83423.3|83373.3|22
1620679200000|2021-05-10 20:40:00|83427.3|83377.3|83427.4|83377.4|83428.6|83378.6|83424.4|83374.4|25
1620679210000|2021-05-10 20:40:10|83427.1|83377.1|83421|83371|83428.2|83378.2|83417.1|83367.1|32
1620679220000|2021-05-10 20:40:20|83420.3|83370.3|83441|83391|83452.2|83402.2|83420.2|83370.2|42
1620679230000|2021-05-10 20:40:30|83440.3|83390.3|83440.4|83390.4|83471.1|83412.1|83434.1|83380.9|39
1620679240000|2021-05-10 20:40:40|83440|83390|83440.7|83390.7|83442.5|83392.5|83436.8|83386.8|36
1620679250000|2021-05-10 20:40:50|83440.2|83390.2|83453.2|83403.2|83457.8|83407.8|83437.7|83387.7|40
1620679260000|2021-05-10 20:41:00|83453.3|83403.3|83440.9|83390.9|83466|83406.5|83438.1|83380.3|44
1620679270000|2021-05-10 20:41:10|83440.3|83390.3|83442.2|83392.2|83444.7|83394.7|83440.2|83390.2|42
1620679280000|2021-05-10 20:41:20|83442.8|83392.8|83442.6|83392.6|83443|83393|83441.1|83391.1|27
1620679290000|2021-05-10 20:41:30|83442|83392|83439.8|83389.8|83443.4|83393.4|83437.5|83387.5|34
1620679300000|2021-05-10 20:41:40|83439.5|83389.5|83439|83389|83444.2|83394.2|83438.4|83388.4|32
1620679310000|2021-05-10 20:41:50|83439.1|83389.1|83448.7|83398.7|83448.7|83398.7|83437.3|83387.3|40
1620679320000|2021-05-10 20:42:00|83448|83398|83442.1|83392.1|83448.9|83398.9|83441.3|83391.3|29
1620679330000|2021-05-10 20:42:10|83441.2|83391.2|83444.5|83394.5|83445.9|83395.9|83440|83390|16
1620679340000|2021-05-10 20:42:20|83444.6|83394.6|83445.3|83395.3|83449.1|83399.1|83441|83391|33
1620679350000|2021-05-10 20:42:30|83444.6|83394.6|83443.5|83393.5|83448.5|83398.5|83443.2|83393.2|32
1620679360000|2021-05-10 20:42:40|83443|83393|83449.5|83399.5|83450.2|83400.2|83443|83393|38
1620679370000|2021-05-10 20:42:50|83448|83398|83447.7|83397.7|83451.8|83401.8|83441.9|83391.9|37
1620679380000|2021-05-10 20:43:00|83447.9|83397.9|83444.5|83394.5|83450.9|83400.9|83443.3|83393.3|28
1620679390000|2021-05-10 20:43:10|83446.5|83396.5|83449.4|83399.4|83449.4|83399.4|83444.8|83394.8|24
1620679400000|2021-05-10 20:43:20|83448.3|83398.3|83446.5|83396.5|83450.5|83400.5|83442.8|83392.8|26
1620679410000|2021-05-10 20:43:30|83447.2|83397.2|83444.1|83394.1|83449.8|83399.8|83442.3|83392.3|41
1620679420000|2021-05-10 20:43:40|83444.8|83394.8|83450|83400|83454.9|83404.9|83444.8|83394.8|37
1620679430000|2021-05-10 20:43:50|83447|83397|83449.9|83376.1|83463.9|83407.2|83437|83374.1|43
1620679440000|2021-05-10 20:44:00|83451.7|83375.5|83451.2|83367.2|83467.7|83407.3|83437.3|83357.9|45
1620679450000|2021-05-10 20:44:10|83456.5|83374.1|83435.3|83358.8|83456.5|83385.6|83424.8|83352.1|44
1620679460000|2021-05-10 20:44:20|83435.9|83359.5|83472.8|83383.7|83475.5|83402.2|83421|83345.9|43
1620679470000|2021-05-10 20:44:30|83462.8|83378.8|83446.1|83371|83464.9|83378.8|83446.1|83346.1|44
1620679480000|2021-05-10 20:44:40|83444.2|83358.1|83430.3|83380.3|83444.5|83385.7|83423.7|83358.1|41
1620679490000|2021-05-10 20:44:50|83431.1|83381.1|83441.2|83391.2|83443|83391.2|83428.1|83368.1|42
1620679500000|2021-05-10 20:45:00|83437.9|83387.9|83475.9|83364.9|83477.8|83394.4|83432.3|83355.8|41
1620679510000|2021-05-10 20:45:10|83470.2|83365.5|83477.6|83366.7|83480.8|83373|83458|83359|44
1620679520000|2021-05-10 20:45:20|83476|83365|83466|83374.5|83479.2|83379.9|83456.4|83348.6|44
1620679530000|2021-05-10 20:45:30|83461.4|83380.1|83466.9|83380.6|83473.9|83380.6|83454.4|83368.7|45
1620679540000|2021-05-10 20:45:40|83471.3|83373.5|83460|83370.6|83476.2|83379.5|83460|83355.3|44
1620679550000|2021-05-10 20:45:50|83458.2|83370.1|83449.2|83369.7|83460.8|83379.2|83448.6|83359.2|44
1620679560000|2021-05-10 20:46:00|83454.3|83349.8|83443.8|83358.3|83457.8|83375.6|83443|83349.8|44
1620679570000|2021-05-10 20:46:10|83444.1|83363.4|83446.6|83376.6|83452.2|83387|83432.2|83358.1|45
1620679580000|2021-05-10 20:46:20|83437|83387|83463.2|83379.3|83469.2|83387|83437|83368.8|43
1620679590000|2021-05-10 20:46:30|83458.6|83380.3|83453.8|83380.7|83464.6|83382.9|83453.7|83364.2|45
1620679600000|2021-05-10 20:46:40|83453.2|83376.8|83470.1|83381.8|83470.1|83381.9|83452.3|83370|44
1620679610000|2021-05-10 20:46:50|83464.2|83381|83472.8|83361.8|83499.3|83388.3|83460|83360.8|44
1620679620000|2021-05-10 20:47:00|83468.2|83357.2|83473.2|83362.2|83479.7|83368.7|83457.9|83346.9|45
1620679630000|2021-05-10 20:47:10|83472.1|83367.9|83464.2|83353.2|83502.9|83391.9|83458.4|83353.1|44
1620679640000|2021-05-10 20:47:20|83480.2|83369.2|83478.9|83367.9|83485.5|83374.5|83466.8|83355.8|43
1620679650000|2021-05-10 20:47:30|83476.8|83365.8|83480.2|83369.2|83483.5|83372.5|83469.4|83358.4|44
1620679660000|2021-05-10 20:47:40|83477.8|83366.8|83472.7|83361.7|83483.1|83372.1|83469.3|83358.3|45
1620679670000|2021-05-10 20:47:50|83478.1|83367.1|83475.3|83364.3|83482.5|83371.5|83473.1|83362.1|43
1620679680000|2021-05-10 20:48:00|83476.8|83365.8|83468.8|83357.8|83481.5|83374.5|83467.1|83356.1|38
1620679690000|2021-05-10 20:48:10|83468.3|83357.5|83464.6|83374.3|83489.6|83380.1|83463.2|83356.9|44
1620679700000|2021-05-10 20:48:20|83464|83374.7|83464.1|83368.5|83472.4|83378.8|83457|83359.3|44
1620679710000|2021-05-10 20:48:30|83461.5|83369.7|83472.9|83378.4|83472.9|83383.7|83452.7|83353.2|44
1620679720000|2021-05-10 20:48:40|83473.6|83381.3|83466.8|83359|83476.4|83387.5|83456.3|83359|45
1620679730000|2021-05-10 20:48:50|83464.1|83373|83513.3|83402.3|83523.4|83412.4|83454.2|83363.5|44
1620679740000|2021-05-10 20:49:00|83500.3|83389.3|83488.5|83377.5|83513.8|83402.8|83486.2|83375.2|45
1620679750000|2021-05-10 20:49:10|83472.5|83375.8|83479.4|83368.4|83505.8|83394.8|83466.4|83355.4|43
1620679760000|2021-05-10 20:49:20|83476.9|83365.9|83473.5|83366.3|83480.8|83373.8|83466|83356.8|44
1620679770000|2021-05-10 20:49:30|83468.3|83357.3|83471.4|83381.4|83474.6|83382.4|83461.1|83355.2|45
1620679780000|2021-05-10 20:49:40|83467.7|83382.6|83465.2|83388|83475|83389.8|83464.5|83371|42
1620679790000|2021-05-10 20:49:50|83464.1|83391.8|83475.1|83401.2|83489.5|83416.5|83455.1|83391.3|43
1620679800000|2021-05-10 20:50:00|83475|83401.5|83460.7|83410.7|83483.3|83415|83459|83397.5|40
1620679810000|2021-05-10 20:50:10|83461|83411|83461.6|83411.6|83479.6|83413.4|83460.8|83399.3|26
1620679820000|2021-05-10 20:50:20|83461.3|83411.3|83470.9|83394.3|83477.3|83411.6|83459.7|83392.4|35
1620679830000|2021-05-10 20:50:30|83472.3|83396.3|83465.5|83390.1|83477.5|83410.6|83454|83375.7|32
1620679840000|2021-05-10 20:50:40|83466.3|83389.3|83462.3|83377.6|83468.1|83405.4|83448.1|83364.6|40
1620679850000|2021-05-10 20:50:50|83462.4|83378.5|83456.9|83373.1|83462.4|83397.4|83443.9|83365.9|43
1620679860000|2021-05-10 20:51:00|83445.8|83395.8|83463.7|83391.4|83466.5|83406.6|83445.7|83365.5|45
1620679870000|2021-05-10 20:51:10|83462.5|83390.2|83466.9|83392.6|83479.7|83411.1|83454.7|83383.4|44
1620679880000|2021-05-10 20:51:20|83454.9|83404.9|83457.5|83407.5|83468.8|83408.2|83452|83386.7|32
1620679890000|2021-05-10 20:51:30|83451.8|83401.8|83458.4|83388|83466.6|83406.7|83451.8|83377.1|42
1620679900000|2021-05-10 20:51:40|83464.7|83387.7|83469|83396.7|83469|83412.6|83451.6|83376.6|45
1620679910000|2021-05-10 20:51:50|83462.2|83412.2|83473.3|83423.3|83476.1|83425.1|83457.2|83374.8|42
1620679920000|2021-05-10 20:52:00|83474.8|83424.8|83470.8|83420.8|83475.3|83425.3|83465.6|83415.6|30
1620679930000|2021-05-10 20:52:10|83470|83420|83470.3|83420.3|83472.2|83422.2|83467.9|83417.9|16
1620679940000|2021-05-10 20:52:20|83469.3|83419.3|83471.4|83421.4|83471.5|83421.5|83464.1|83414.1|17
1620679950000|2021-05-10 20:52:30|83471|83421|83468.9|83418.9|83475|83423.5|83464|83404.6|24
1620679960000|2021-05-10 20:52:40|83469.4|83419.4|83469.4|83419.4|83471|83421|83467.5|83417.5|13
1620679970000|2021-05-10 20:52:50|83469.9|83419.9|83472.3|83422.3|83474.4|83422.8|83467|83401|13
1620679980000|2021-05-10 20:53:00|83472.4|83422.4|83468.9|83418.9|83472.4|83422.4|83468.4|83418.4|21
1620679990000|2021-05-10 20:53:10|83470.7|83420.7|83491|83441|83493.4|83441.3|83469.6|83419.6|25
1620680000000|2021-05-10 20:53:20|83490.9|83440.9|83490.6|83440.6|83494.4|83444.4|83485|83435|35
1620680010000|2021-05-10 20:53:30|83489.9|83439.9|83489.2|83439.2|83496.2|83441.5|83489|83421.6|17
1620680020000|2021-05-10 20:53:40|83488.7|83438.7|83490.8|83440.8|83496|83443.1|83486.4|83423|27
1620680030000|2021-05-10 20:53:50|83490.7|83440.7|83489.3|83439.3|83490.7|83440.7|83488.9|83438.9|15
1620680040000|2021-05-10 20:54:00|83489|83439|83503.8|83432.6|83503.8|83444.1|83489|83432.6|18
1620680050000|2021-05-10 20:54:10|83492.3|83442.3|83496.4|83446.4|83499.1|83449.1|83491.7|83441.7|26
1620680060000|2021-05-10 20:54:20|83496.2|83446.2|83492.4|83442.4|83496.6|83446.6|83488.2|83438.2|15
1620680070000|2021-05-10 20:54:30|83492.5|83442.5|83493|83443|83493.6|83443.6|83487.7|83437.7|16
1620680080000|2021-05-10 20:54:40|83492.9|83442.9|83497.1|83447.1|83499.4|83449.4|83492.5|83442.5|25
1620680090000|2021-05-10 20:54:50|83497|83447|83505.9|83455.9|83508.3|83458.3|83491.6|83441.6|23
1620680100000|2021-05-10 20:55:00|83507.8|83457.8|83503.9|83453.9|83515|83465|83499.2|83436.2|33
1620680110000|2021-05-10 20:55:10|83504.7|83454.7|83503.9|83453.9|83506.7|83456.7|83503.6|83453.6|17
1620680120000|2021-05-10 20:55:20|83504.1|83454.1|83508.8|83458.8|83513.1|83463.1|83504.1|83454.1|11
1620680130000|2021-05-10 20:55:30|83506.3|83456.3|83503.6|83453.6|83506.3|83456.3|83501.9|83451.9|10
1620680140000|2021-05-10 20:55:40|83503.7|83453.7|83504.6|83454.6|83505.6|83455.6|83502.6|83452.6|14
1620680150000|2021-05-10 20:55:50|83504.8|83454.8|83520.3|83470.3|83527.1|83470.3|83503.7|83451|27
1620680160000|2021-05-10 20:56:00|83521|83471|83519.3|83469.3|83522.3|83472.3|83514.7|83464.7|33
1620680170000|2021-05-10 20:56:10|83515.7|83465.7|83514.7|83464.7|83519.9|83469.9|83513.8|83463.8|21
1620680180000|2021-05-10 20:56:20|83515|83465|83521.2|83471.2|83528.2|83478.2|83515|83465|6
1620680190000|2021-05-10 20:56:30|83519.4|83469.4|83517.1|83467.1|83521.4|83471.4|83517.1|83467.1|6
1620680200000|2021-05-10 20:56:40|83513.5|83463.5|83514|83464|83514.4|83464.4|83513.5|83463.5|14
1620680210000|2021-05-10 20:56:50|83513.9|83463.9|83529.9|83448.8|83529.9|83473.6|83506.6|83448.8|12
1620680220000|2021-05-10 20:57:00|83512.9|83462.9|83524.4|83449.6|83531.8|83462.9|83511|83440|15
1620680230000|2021-05-10 20:57:10|83527.1|83447.1|83523.4|83444.4|83527.1|83450.1|83520.2|83444.4|13
1620680240000|2021-05-10 20:57:20|83524.5|83443.1|83523.5|83444.7|83525.7|83447.5|83520.9|83442.1|13
1620680250000|2021-05-10 20:57:30|83525.4|83441.6|83526.1|83441.1|83530.3|83450.2|83524.3|83441|10
1620680260000|2021-05-10 20:57:40|83526.5|83441.5|83520.2|83442.2|83526.6|83447.2|83517.6|83436|13
1620680270000|2021-05-10 20:57:50|83521.3|83441|83524.3|83434.1|83526.4|83459.3|83507.4|83426.9|15
1620680280000|2021-05-10 20:58:00|83521.7|83440|83517.9|83439.2|83523.7|83443.4|83517.3|83432.7|17
1620680290000|2021-05-10 20:58:10|83521.1|83432.6|83514.7|83433.6|83524.6|83455.3|83505.3|83428.3|18
1620680300000|2021-05-10 20:58:20|83516.1|83431.1|83524.4|83421.7|83529|83431.1|83515.4|83407.5|18
1620680310000|2021-05-10 20:58:30|83523.4|83422.2|83515|83431.3|83523.9|83439|83512.7|83422.2|19
1620680320000|2021-05-10 20:58:40|83513.6|83430.7|83514.1|83434.5|83518.5|83434.5|83512.1|83426.2|9
1620680330000|2021-05-10 20:58:50|83509.1|83437.4|83511.4|83401|83518.4|83437.4|83501.3|83396.1|21
1620680340000|2021-05-10 20:59:00|83510.2|83406.8|83512.8|83404.2|83515.6|83406.8|83508.2|83397.2|21
1620680350000|2021-05-10 20:59:10|83513.2|83402.2|83507|83396|83515.6|83409.4|83506.6|83395.6|14
1620680360000|2021-05-10 20:59:20|83510.4|83399.4|83514.4|83403.4|83518.1|83417.8|83505.3|83398.3|19
1620680370000|2021-05-10 20:59:30|83513.6|83402.6|83496.8|83417.6|83513.6|83420.9|83495.9|83402.6|21
1620680380000|2021-05-10 20:59:40|83496.7|83417.5|83495.9|83410.1|83502.4|83432.8|83482.8|83403.1|27
1620680390000|2021-05-10 20:59:50|83494.6|83410.9|83499.4|83410.3|83499.4|83429.3|83479.3|83401.3|30
1620680400000|2021-05-10 21:00:00|83502.9|83410.9|83514.6|83403.6|83517.5|83410.9|83502.9|83402.6|8
1620680410000|2021-05-10 21:00:10|83512.7|83401.7|83510.6|83407.9|83512.7|83411.7|83510.6|83401.7|3
1620680420000|2021-05-10 21:00:20|83512.7|83401.7|83511.3|83400.3|83524.8|83413.8|83511.3|83400.3|4
1620680430000|2021-05-10 21:00:30|83509.1|83398.1|83506.5|83395.5|83509.1|83398.1|83506.5|83395.5|2
1620680440000|2021-05-10 21:00:40|83510.3|83399.3|83510.7|83399.7|83510.7|83399.7|83510.3|83399.3|2
1620680460000|2021-05-10 21:01:00|83506.8|83395.8|83510.6|83399.6|83510.6|83399.6|83506.8|83395.8|2
1620680470000|2021-05-10 21:01:10|83510.7|83399.7|83510.2|83399.2|83510.7|83399.7|83510.2|83399.2|4
1620680480000|2021-05-10 21:01:20|83515.1|83404.1|83516|83405|83516|83405|83515.1|83404.1|2
1620680500000|2021-05-10 21:01:40|83514.5|83403.5|83514.5|83403.5|83514.5|83403.5|83514.5|83403.5|1
1620680520000|2021-05-10 21:02:00|83512.1|83401.1|83512.1|83401.1|83512.1|83401.1|83512.1|83401.1|1
1620680530000|2021-05-10 21:02:10|83514.1|83403.1|83514.1|83403.1|83514.1|83403.1|83514.1|83403.1|1
1620680570000|2021-05-10 21:02:50|83509.8|83398.8|83509.8|83398.8|83509.8|83398.8|83509.8|83398.8|1
1620680580000|2021-05-10 21:03:00|83509.4|83398.4|83509.4|83398.4|83509.4|83398.4|83509.4|83398.4|1
1620680590000|2021-05-10 21:03:10|83509.3|83398.3|83488.7|83377.7|83509.3|83398.3|83488.7|83377.7|3
1620680600000|2021-05-10 21:03:20|83507.1|83396.1|83507.1|83396.1|83507.6|83396.6|83507.1|83396.1|3
1620680640000|2021-05-10 21:04:00|83501.3|83390.3|83487.3|83376.3|83501.3|83390.3|83487.3|83376.3|2
1620680660000|2021-05-10 21:04:20|83488.6|83377.6|83490|83379|83490|83379|83488.6|83377.6|4
1620680690000|2021-05-10 21:04:50|83490.4|83379.4|83490.5|83379.5|83490.5|83379.5|83490.4|83379.4|2
1620680700000|2021-05-10 21:05:00|83482.3|83371.3|83441.3|83330.3|83502.4|83391.4|83441.3|83330.3|10
1620680710000|2021-05-10 21:05:10|83451.7|83340.7|83459.8|83348.8|83464.9|83353.9|83449.8|83338.8|7
1620680720000|2021-05-10 21:05:20|83462.5|83351.5|83455|83344|83471.7|83360.7|83455|83344|8
1620680730000|2021-05-10 21:05:30|83489.5|83378.5|83489.7|83378.7|83497.1|83386.1|83472.6|83361.6|6
1620680740000|2021-05-10 21:05:40|83487.8|83376.8|83490.9|83379.9|83490.9|83379.9|83487.8|83376.8|3
1620680750000|2021-05-10 21:05:50|83489|83378|83491.1|83380.1|83498.6|83387.6|83486.9|83375.9|9
1620680760000|2021-05-10 21:06:00|83489.5|83378.5|83488.7|83377.7|83489.5|83378.5|83488.7|83377.7|2
1620680770000|2021-05-10 21:06:10|83490.6|83379.6|83498.1|83387.1|83515.5|83404.5|83486.3|83375.3|6
1620680780000|2021-05-10 21:06:20|83492.5|83381.5|83489.8|83378.8|83492.5|83381.5|83489.8|83378.8|2
1620680790000|2021-05-10 21:06:30|83479.9|83368.9|83479.4|83368.4|83479.9|83368.9|83479.4|83368.4|2
1620680800000|2021-05-10 21:06:40|83480.1|83369.1|83507|83396|83507|83396|83479.1|83368.1|3
1620680810000|2021-05-10 21:06:50|83489.3|83378.3|83479.4|83368.4|83489.3|83378.3|83479.4|83368.4|2
1620680820000|2021-05-10 21:07:00|83479.6|83368.6|83475.5|83364.5|83479.6|83368.6|83455.9|83344.9|8
1620680830000|2021-05-10 21:07:10|83477.8|83366.8|83497.6|83386.6|83497.6|83386.6|83477.8|83366.8|2
1620680840000|2021-05-10 21:07:20|83487.8|83376.8|83453.2|83342.2|83487.8|83376.8|83450.8|83339.8|7
1620680850000|2021-05-10 21:07:30|83467.8|83356.8|83495.4|83384.4|83495.4|83384.4|83459.2|83348.2|5
1620680860000|2021-05-10 21:07:40|83490.9|83379.9|83468|83357|83491.6|83380.6|83461.9|83350.9|14
1620680870000|2021-05-10 21:07:50|83464.6|83353.6|83481.6|83370.6|83489.5|83378.5|83464.6|83353.6|8
1620680880000|2021-05-10 21:08:00|83476.5|83365.5|83479.8|83368.8|83481.6|83370.6|83475.1|83364.1|11
1620680890000|2021-05-10 21:08:10|83479.9|83368.9|83469.1|83358.1|83488.1|83377.1|83458.3|83347.3|10
1620680900000|2021-05-10 21:08:20|83470.6|83359.6|83473.2|83362.2|83482.9|83371.9|83470.6|83359.6|7
1620680910000|2021-05-10 21:08:30|83458.2|83347.2|83481.6|83370.6|83485.5|83374.5|83458.2|83347.2|8
1620680920000|2021-05-10 21:08:40|83481.3|83370.3|83471|83360|83481.3|83370.3|83471|83360|2
1620680930000|2021-05-10 21:08:50|83479.7|83368.7|83507.3|83396.3|83507.3|83396.3|83479.7|83368.7|2
1620680940000|2021-05-10 21:09:00|83504.3|83393.3|83483|83372|83507.3|83396.3|83483|83372|5
1620680950000|2021-05-10 21:09:10|83481.2|83370.2|83481.2|83370.2|83481.2|83370.2|83481.2|83370.2|1
1620680960000|2021-05-10 21:09:20|83502.5|83391.5|83502.5|83391.5|83502.5|83391.5|83502.5|83391.5|1
1620680970000|2021-05-10 21:09:30|83497.3|83386.3|83488.1|83377.1|83497.3|83386.3|83488.1|83377.1|3
1620680980000|2021-05-10 21:09:40|83479.7|83368.7|83507.3|83396.3|83507.3|83396.3|83479.7|83368.7|2
1620680990000|2021-05-10 21:09:50|83494.5|83383.5|83494.5|83383.5|83494.5|83383.5|83494.5|83383.5|1
1620681000000|2021-05-10 21:10:00|83489.4|83378.4|83466.8|83355.8|83491.6|83380.6|83430.4|83319.4|7
1620681010000|2021-05-10 21:10:10|83475.3|83364.3|83431.4|83320.4|83475.3|83364.3|83427.6|83316.6|5
1620681020000|2021-05-10 21:10:20|83450.1|83339.1|83468.6|83357.6|83468.6|83357.6|83450.1|83339.1|3
1620681030000|2021-05-10 21:10:30|83471.7|83360.7|83470|83359|83477.6|83366.6|83470|83359|4
1620681040000|2021-05-10 21:10:40|83470.4|83359.4|83490.1|83379.1|83490.1|83379.1|83468.9|83357.9|3
1620681050000|2021-05-10 21:10:50|83480.1|83369.1|83497.9|83386.9|83497.9|83386.9|83437.5|83326.5|12
1620681060000|2021-05-10 21:11:00|83497.5|83386.5|83454|83343|83497.5|83386.5|83437.4|83326.4|14
1620681070000|2021-05-10 21:11:10|83451.2|83340.2|83454|83343|83457.1|83346.1|83451.2|83340.2|7
1620681080000|2021-05-10 21:11:20|83471.3|83360.3|83475.9|83364.9|83480.9|83369.9|83469.9|83358.9|8
1620681090000|2021-05-10 21:11:30|83480.8|83369.8|83478.2|83367.2|83482.3|83371.3|83478.2|83367.2|3
1620681100000|2021-05-10 21:11:40|83495.1|83384.1|83450|83339|83495.1|83384.1|83450|83339|8
1620681110000|2021-05-10 21:11:50|83460|83349|83451.1|83340.1|83460|83349|83451.1|83340.1|2
1620681120000|2021-05-10 21:12:00|83470.3|83359.3|83444|83333|83481.1|83370.1|83438.8|83327.8|12
1620681130000|2021-05-10 21:12:10|83446.4|83335.4|83446.2|83335.2|83450.4|83339.4|83409.2|83298.2|7
1620681140000|2021-05-10 21:12:20|83441.3|83330.3|83447|83336|83447|83336|83427.2|83316.2|8
1620681150000|2021-05-10 21:12:30|83432.9|83321.9|83460.3|83349.3|83460.3|83349.3|83432.9|83321.9|3
1620681160000|2021-05-10 21:12:40|83454.7|83343.7|83472.2|83361.2|83473.6|83362.6|83444.3|83333.3|4
1620681170000|2021-05-10 21:12:50|83472.9|83361.9|83419.2|83308.2|83474.7|83363.7|83390.7|83279.7|7
1620681180000|2021-05-10 21:13:00|83402.4|83291.4|83463.9|83352.9|83467.2|83356.2|83402.4|83291.4|11
1620681190000|2021-05-10 21:13:10|83461.5|83350.5|83457.3|83346.3|83462.4|83351.4|83457.3|83346.3|6
1620681200000|2021-05-10 21:13:20|83456.7|83345.7|83480.9|83369.9|83480.9|83369.9|83456.7|83345.7|4
1620681210000|2021-05-10 21:13:30|83477.9|83366.9|83478.5|83367.5|83479.5|83368.5|83476.2|83365.2|5
1620681220000|2021-05-10 21:13:40|83463.6|83352.6|83483.7|83372.7|83486.7|83375.7|83463.6|83352.6|4
1620681230000|2021-05-10 21:13:50|83477.1|83366.1|83458.4|83347.4|83477.1|83366.1|83456.8|83345.8|7
1620681240000|2021-05-10 21:14:00|83473.1|83362.1|83482.2|83371.2|83482.2|83371.2|83470.4|83359.4|7
1620681250000|2021-05-10 21:14:10|83479.8|83368.8|83479.2|83368.2|83479.8|83368.8|83477.1|83366.1|7
1620681260000|2021-05-10 21:14:20|83478.4|83367.4|83476.6|83365.6|83478.6|83367.6|83476.6|83365.6|5
1620681270000|2021-05-10 21:14:30|83467.4|83356.4|83490.6|83379.6|83491.4|83380.4|83466.8|83355.8|5
1620681280000|2021-05-10 21:14:40|83481.5|83370.5|83470.5|83359.5|83481.5|83370.5|83467.7|83356.7|3
1620681290000|2021-05-10 21:14:50|83494.3|83383.3|83490.6|83379.6|83494.3|83383.3|83490.6|83379.6|2
1620681300000|2021-05-10 21:15:00|83478.1|83367.1|83444|83333|83478.1|83367.1|83443.9|83332.9|14
1620681310000|2021-05-10 21:15:10|83444.4|83333.4|83468.3|83357.3|83473.2|83362.2|83441|83330|17
1620681320000|2021-05-10 21:15:20|83468.5|83357.5|83468.8|83357.8|83469.3|83358.3|83468.5|83357.5|3
1620681330000|2021-05-10 21:15:30|83464|83353|83463.2|83352.2|83464|83353|83461.7|83350.7|4
1620681340000|2021-05-10 21:15:40|83457.5|83346.5|83470|83359|83483|83372|83457.5|83346.5|7
1620681350000|2021-05-10 21:15:50|83464.5|83353.5|83455.4|83344.4|83465|83354|83452.7|83341.7|10
1620681360000|2021-05-10 21:16:00|83451.8|83340.8|83447.7|83336.7|83452.4|83341.4|83444|83333|17
1620681370000|2021-05-10 21:16:10|83448|83337|83468|83357|83471.6|83360.6|83442.1|83331.1|13
1620681380000|2021-05-10 21:16:20|83467.8|83356.8|83454.1|83343.1|83467.8|83356.8|83454.1|83343.1|19
1620681390000|2021-05-10 21:16:30|83455|83344|83473.7|83362.7|83480.3|83369.3|83455|83344|21
1620681400000|2021-05-10 21:16:40|83474.2|83363.2|83473.4|83362.4|83474.2|83363.2|83473.1|83362.1|23
1620681410000|2021-05-10 21:16:50|83473.8|83362.8|83466.3|83355.3|83473.8|83362.8|83466.3|83355.3|23
1620681420000|2021-05-10 21:17:00|83466.9|83355.9|83473.6|83362.6|83480.7|83369.7|83466.2|83355.2|23
1620681430000|2021-05-10 21:17:10|83474.2|83363.2|83472.2|83361.2|83474.7|83363.7|83465.7|83354.7|23
1620681440000|2021-05-10 21:17:20|83473.3|83362.3|83473|83362|83486.2|83375.2|83465.4|83354.4|15
1620681450000|2021-05-10 21:17:30|83472.6|83361.6|83471.9|83360.9|83474.2|83363.2|83445.5|83334.5|12
1620681460000|2021-05-10 21:17:40|83472|83361|83471.9|83360.9|83472.1|83361.1|83471.5|83360.5|4
1620681470000|2021-05-10 21:17:50|83470.9|83359.9|83479.5|83368.5|83481.5|83370.5|83466.6|83355.6|8
1620681480000|2021-05-10 21:18:00|83473|83362|83458.9|83347.9|83473|83362|83458.9|83347.9|3
1620681490000|2021-05-10 21:18:10|83459.8|83348.8|83479.4|83368.4|83483.3|83372.3|83459.8|83348.8|3
1620681500000|2021-05-10 21:18:20|83469.5|83358.5|83471.3|83360.3|83491.2|83380.2|83454.4|83343.4|6
1620681510000|2021-05-10 21:18:30|83465.1|83354.1|83456.5|83345.5|83465.2|83354.2|83454.6|83343.6|5
1620681520000|2021-05-10 21:18:40|83457.5|83346.5|83466.3|83355.3|83466.3|83355.3|83452|83341|6
1620681530000|2021-05-10 21:18:50|83462|83351|83460.6|83349.6|83482.3|83371.3|83456.5|83345.5|5
1620681540000|2021-05-10 21:19:00|83460|83349|83468.5|83357.5|83475.2|83364.2|83460|83349|5
1620681550000|2021-05-10 21:19:10|83460.2|83349.2|83453.3|83342.3|83460.2|83349.2|83452|83341|9
1620681560000|2021-05-10 21:19:20|83454|83343|83469|83358|83478.6|83367.6|83454|83343|5
1620681570000|2021-05-10 21:19:30|83470|83359|83470.1|83359.1|83471|83360|83470|83359|3
1620681580000|2021-05-10 21:19:40|83488.5|83377.5|83480.9|83369.9|83488.5|83377.5|83480.5|83369.5|4
1620681590000|2021-05-10 21:19:50|83478.8|83367.8|83478.2|83367.2|83478.8|83367.8|83478.2|83367.2|2
1620681600000|2021-05-10 21:20:00|83469.5|83358.5|83480.8|83369.8|83495.9|83384.9|83469.5|83358.5|4
1620681610000|2021-05-10 21:20:10|83469.4|83358.4|83469.4|83358.4|83469.4|83358.4|83469.4|83358.4|1
1620681620000|2021-05-10 21:20:20|83495.9|83384.9|83487.1|83376.1|83495.9|83384.9|83487.1|83376.1|3
1620681630000|2021-05-10 21:20:30|83490.1|83379.1|83481.8|83370.8|83490.1|83379.1|83481.8|83370.8|2
1620681640000|2021-05-10 21:20:40|83487.1|83376.1|83488|83377|83495.9|83384.9|83487.1|83376.1|4
1620681650000|2021-05-10 21:20:50|83469.4|83358.4|83469.4|83358.4|83469.4|83358.4|83469.4|83358.4|1
1620681660000|2021-05-10 21:21:00|83469.7|83358.7|83469.6|83358.6|83469.7|83358.7|83469.6|83358.6|2
1620681670000|2021-05-10 21:21:10|83495.9|83384.9|83487.1|83376.1|83495.9|83384.9|83484.9|83373.9|4
1620681680000|2021-05-10 21:21:20|83490.1|83379.1|83469.6|83358.6|83490.1|83379.1|83469.6|83358.6|3
1620681690000|2021-05-10 21:21:30|83469.7|83358.7|83467.2|83356.2|83469.7|83358.7|83467.2|83356.2|4
1620681700000|2021-05-10 21:21:40|83467.9|83356.9|83474.3|83363.3|83482.3|83371.3|83467.4|83356.4|9
1620681710000|2021-05-10 21:21:50|83467.7|83356.7|83467.7|83356.7|83467.7|83356.7|83467.7|83356.7|1
1620681720000|2021-05-10 21:22:00|83468.3|83357.3|83468.2|83357.2|83468.8|83357.8|83468.2|83357.2|3
1620681730000|2021-05-10 21:22:10|83469.2|83358.2|83463|83352|83469.3|83358.3|83434|83323|6
1620681740000|2021-05-10 21:22:20|83467.1|83356.1|83453.4|83342.4|83467.1|83356.1|83451.4|83340.4|5
1620681750000|2021-05-10 21:22:30|83459.3|83348.3|83461.3|83350.3|83461.3|83350.3|83459.3|83348.3|3
1620681760000|2021-05-10 21:22:40|83460.1|83349.1|83468.5|83357.5|83468.5|83357.5|83460|83349|5
1620681770000|2021-05-10 21:22:50|83441.8|83330.8|83460.3|83349.3|83464.3|83353.3|83441.8|83330.8|3
1620681780000|2021-05-10 21:23:00|83491.2|83380.2|83472.7|83361.7|83491.2|83380.2|83472.7|83361.7|4
1620681790000|2021-05-10 21:23:10|83465.3|83354.3|83460.8|83349.8|83465.3|83354.3|83459.3|83348.3|6
1620681800000|2021-05-10 21:23:20|83459.2|83348.2|83454.6|83343.6|83472.4|83361.4|83453.7|83342.7|10
1620681810000|2021-05-10 21:23:30|83456.6|83345.6|83445|83334|83456.6|83345.6|83445|83334|13
1620681820000|2021-05-10 21:23:40|83444.6|83333.6|83450.9|83339.9|83453.6|83342.6|83444.6|83333.6|19
1620681830000|2021-05-10 21:23:50|83450.7|83339.7|83481.3|83370.3|83486.6|83375.6|83450.7|83339.7|6
1620681840000|2021-05-10 21:24:00|83467|83356|83452.9|83341.9|83467.3|83356.3|83451|83340|8
1620681850000|2021-05-10 21:24:10|83452.3|83341.3|83456.9|83345.9|83477|83366|83451.3|83340.3|8
1620681860000|2021-05-10 21:24:20|83458.7|83347.7|83460.3|83349.3|83460.3|83349.3|83454.9|83343.9|7
1620681870000|2021-05-10 21:24:30|83460.7|83349.7|83456.3|83345.3|83470.5|83359.5|83454.8|83343.8|11
1620681880000|2021-05-10 21:24:40|83456.1|83345.1|83468.2|83357.2|83468.2|83357.2|83456.1|83345.1|5
1620681890000|2021-05-10 21:24:50|83457.8|83346.8|83465.3|83354.3|83465.3|83354.3|83457.8|83346.8|2
1620681900000|2021-05-10 21:25:00|83467.5|83356.5|83477.6|83366.6|83490.5|83379.5|83463.3|83352.3|6
1620681910000|2021-05-10 21:25:10|83476.7|83365.7|83469.5|83358.5|83476.7|83365.7|83469.4|83358.4|4
1620681920000|2021-05-10 21:25:20|83468.9|83357.9|83471.3|83360.3|83487.9|83376.9|83468.4|83357.4|9
1620681930000|2021-05-10 21:25:30|83469.8|83358.8|83471.1|83360.1|83471.1|83360.1|83469.4|83358.4|4
1620681940000|2021-05-10 21:25:40|83498.9|83387.9|83472.7|83361.7|83498.9|83387.9|83460.5|83349.5|6
1620681950000|2021-05-10 21:25:50|83473.4|83362.4|83473.8|83362.8|83473.8|83362.8|83472.3|83361.3|3
1620681960000|2021-05-10 21:26:00|83474.5|83363.5|83484.9|83373.9|83484.9|83373.9|83472.3|83361.3|4
1620681970000|2021-05-10 21:26:10|83493.5|83382.5|83488.5|83377.5|83493.5|83382.5|83485.5|83374.5|3
1620681980000|2021-05-10 21:26:20|83497.5|83386.5|83477.2|83366.2|83497.5|83386.5|83472.6|83361.6|8
1620681990000|2021-05-10 21:26:30|83471.2|83360.2|83471.3|83360.3|83471.7|83360.7|83471.2|83360.2|3
1620682000000|2021-05-10 21:26:40|83461.4|83350.4|83473.2|83362.2|83478.3|83367.3|83461.3|83350.3|5
1620682010000|2021-05-10 21:26:50|83468.7|83357.7|83462.2|83351.2|83468.7|83357.7|83462.2|83351.2|4
1620682020000|2021-05-10 21:27:00|83458.7|83347.7|83467.6|83356.6|83467.6|83356.6|83457.3|83346.3|6
1620682030000|2021-05-10 21:27:10|83466|83355|83466|83355|83468.1|83357.1|83463.1|83352.1|5
1620682040000|2021-05-10 21:27:20|83463|83352|83468.4|83357.4|83471|83360|83463|83352|11
1620682050000|2021-05-10 21:27:30|83467.6|83356.6|83492.9|83381.9|83492.9|83381.9|83464.2|83353.2|8
1620682060000|2021-05-10 21:27:40|83471.7|83360.7|83471.7|83360.7|83471.7|83360.7|83471.7|83360.7|1
1620682070000|2021-05-10 21:27:50|83497.1|83386.1|83487.6|83376.6|83498.9|83387.9|83487.6|83376.6|4
1620682080000|2021-05-10 21:28:00|83471.7|83360.7|83473.6|83362.6|83473.6|83362.6|83471.7|83360.7|2
1620682090000|2021-05-10 21:28:10|83468.1|83357.1|83470.5|83359.5|83471.2|83360.2|83468.1|83357.1|5
1620682100000|2021-05-10 21:28:20|83484.4|83373.4|83474.8|83363.8|83495.5|83384.5|83474.8|83363.8|6
1620682110000|2021-05-10 21:28:30|83474.1|83363.1|83478.4|83367.4|83478.4|83367.4|83473.3|83362.3|5
1620682120000|2021-05-10 21:28:40|83474.9|83363.9|83470.7|83359.7|83474.9|83363.9|83470.4|83359.4|6
1620682130000|2021-05-10 21:28:50|83499|83388|83487.6|83376.6|83499|83388|83484.5|83373.5|4
1620682140000|2021-05-10 21:29:00|83492.6|83381.6|83470.7|83359.7|83494.1|83383.1|83470.7|83359.7|5
1620682150000|2021-05-10 21:29:10|83470.3|83359.3|83474.4|83363.4|83474.4|83363.4|83470.3|83359.3|5
1620682160000|2021-05-10 21:29:20|83473.8|83362.8|83476|83365|83476|83365|83473.6|83362.6|4
1620682170000|2021-05-10 21:29:30|83474.6|83363.6|83469.5|83358.5|83474.6|83363.6|83468.7|83357.7|5
1620682180000|2021-05-10 21:29:40|83499|83388|83472|83361|83499|83388|83472|83361|5
1620682190000|2021-05-10 21:29:50|83472.7|83361.7|83472.6|83361.6|83472.7|83361.7|83472.4|83361.4|3
1620682200000|2021-05-10 21:30:00|83469.1|83358.1|83470|83359|83476.7|83365.7|83464|83353|11
1620682210000|2021-05-10 21:30:10|83472.7|83361.7|83468.7|83357.7|83472.7|83361.7|83467.3|83356.3|5
1620682220000|2021-05-10 21:30:20|83467.6|83356.6|83469.5|83358.5|83473.9|83362.9|83467.6|83356.6|7
1620682230000|2021-05-10 21:30:30|83470.1|83359.1|83466.6|83355.6|83470.1|83359.1|83466.6|83355.6|12
1620682240000|2021-05-10 21:30:40|83462.3|83351.3|83464.8|83353.8|83466.1|83355.1|83462.3|83351.3|6
1620682250000|2021-05-10 21:30:50|83465|83354|83466|83355|83466.8|83355.8|83464.1|83353.1|8
1620682260000|2021-05-10 21:31:00|83466.7|83355.7|83471.1|83360.1|83472.9|83361.9|83466.7|83355.7|12
1620682270000|2021-05-10 21:31:10|83469.9|83358.9|83476.3|83365.3|83482.8|83371.8|83469.9|83358.9|7
1620682280000|2021-05-10 21:31:20|83475.8|83364.8|83476.8|83365.8|83478.3|83367.3|83475.8|83364.8|6
1620682290000|2021-05-10 21:31:30|83477.1|83366.1|83470.3|83359.3|83477.1|83366.1|83468.8|83357.8|9
1620682300000|2021-05-10 21:31:40|83499.2|83388.2|83473.4|83362.4|83499.2|83388.2|83473.4|83362.4|7
1620682310000|2021-05-10 21:31:50|83473.7|83362.7|83473.2|83362.2|83475.4|83364.4|83472|83361|6
1620682320000|2021-05-10 21:32:00|83473.5|83362.5|83472.2|83361.2|83480.4|83369.4|83472.2|83361.2|6
1620682330000|2021-05-10 21:32:10|83472.4|83361.4|83481.5|83370.5|83484.9|83373.9|83472.4|83361.4|6
1620682340000|2021-05-10 21:32:20|83492.1|83381.1|83474.5|83363.5|83492.1|83381.1|83474.5|83363.5|6
1620682350000|2021-05-10 21:32:30|83470.4|83359.4|83471.7|83360.7|83472.1|83361.1|83470.4|83359.4|9
1620682360000|2021-05-10 21:32:40|83471.6|83360.6|83471.7|83360.7|83471.8|83360.8|83471.6|83360.6|3
1620682370000|2021-05-10 21:32:50|83484.2|83373.2|83483.8|83372.8|83484.2|83373.2|83480.3|83369.3|5
1620682380000|2021-05-10 21:33:00|83482.2|83371.2|83480.9|83369.9|83482.2|83371.2|83480.9|83369.9|3
1620682390000|2021-05-10 21:33:10|83491.9|83380.9|83476.1|83365.1|83491.9|83380.9|83476.1|83365.1|5
1620682400000|2021-05-10 21:33:20|83478.6|83367.6|83476.6|83365.6|83478.6|83367.6|83476.6|83365.6|2
1620682410000|2021-05-10 21:33:30|83474.7|83363.7|83477.7|83366.7|83478.7|83367.7|83474.7|83363.7|10
1620682420000|2021-05-10 21:33:40|83475.1|83364.1|83475|83364|83475.6|83364.6|83473.8|83362.8|5
1620682430000|2021-05-10 21:33:50|83474|83363|83476.2|83365.2|83477|83366|83474|83363|8
1620682440000|2021-05-10 21:34:00|83476.5|83365.5|83476.7|83365.7|83476.7|83365.7|83470.4|83359.4|3
1620682450000|2021-05-10 21:34:10|83487.9|83376.9|83484.5|83373.5|83487.9|83376.9|83482.4|83371.4|3
1620682460000|2021-05-10 21:34:20|83474|83363|83477.5|83366.5|83478.8|83367.8|83474|83363|5
1620682470000|2021-05-10 21:34:30|83482.9|83371.9|83476.9|83365.9|83482.9|83371.9|83476.5|83365.5|9
1620682480000|2021-05-10 21:34:40|83477.1|83366.1|83477.3|83366.3|83477.6|83366.6|83477.1|83366.1|3
1620682490000|2021-05-10 21:34:50|83473.7|83362.7|83477.3|83366.3|83491|83380|83473.7|83362.7|11
1620682500000|2021-05-10 21:35:00|83477.1|83366.1|83471.5|83360.5|83477.1|83366.1|83471.5|83360.5|4
1620682510000|2021-05-10 21:35:10|83472.1|83361.1|83470.2|83359.2|83472.1|83361.1|83469.8|83358.8|5
1620682520000|2021-05-10 21:35:20|83489.1|83378.1|83485.1|83374.1|83489.1|83378.1|83485.1|83374.1|2
1620682530000|2021-05-10 21:35:30|83478.5|83367.5|83475.9|83364.9|83478.5|83367.5|83475.5|83364.5|10
1620682540000|2021-05-10 21:35:40|83476.2|83365.2|83474.8|83363.8|83483.2|83372.2|83474.8|83363.8|8
1620682550000|2021-05-10 21:35:50|83476.1|83365.1|83475.2|83364.2|83477.8|83366.8|83475.2|83364.2|4
1620682560000|2021-05-10 21:36:00|83475.8|83364.8|83475|83364|83484.6|83373.6|83473.9|83362.9|11
1620682570000|2021-05-10 21:36:10|83474.2|83363.2|83471.9|83360.9|83474.2|83363.2|83471.5|83360.5|5
1620682580000|2021-05-10 21:36:20|83472.5|83361.5|83473.6|83362.6|83473.6|83362.6|83471.5|83360.5|4
1620682590000|2021-05-10 21:36:30|83471.8|83360.8|83474.4|83363.4|83474.4|83363.4|83471.8|83360.8|5
1620682600000|2021-05-10 21:36:40|83462.9|83351.9|83474.2|83363.2|83474.2|83363.2|83461.8|83350.8|5
1620682610000|2021-05-10 21:36:50|83471.6|83360.6|83471.6|83360.6|83471.6|83360.6|83471.6|83360.6|1
1620682620000|2021-05-10 21:37:00|83472.8|83361.8|83471.1|83360.1|83488|83377|83466.8|83355.8|5
1620682630000|2021-05-10 21:37:10|83468.6|83357.6|83471.1|83360.1|83474.9|83363.9|83468.6|83357.6|6
1620682640000|2021-05-10 21:37:20|83471.3|83360.3|83471|83360|83471.7|83360.7|83469.5|83358.5|8
1620682650000|2021-05-10 21:37:30|83472|83361|83473.1|83362.1|83474.7|83363.7|83472|83361|5
1620682660000|2021-05-10 21:37:40|83477.1|83366.1|83469.3|83358.3|83477.1|83366.1|83469.3|83358.3|4
1620682670000|2021-05-10 21:37:50|83472.3|83361.3|83474.3|83363.3|83474.7|83363.7|83472.3|83361.3|3
1620682680000|2021-05-10 21:38:00|83477.9|83366.9|83476.8|83365.8|83478.1|83367.1|83475.7|83364.7|5
1620682690000|2021-05-10 21:38:10|83490.1|83379.1|83482.1|83371.1|83490.1|83379.1|83482.1|83371.1|4
1620682700000|2021-05-10 21:38:20|83480.7|83369.7|83482.7|83371.7|83483.2|83372.2|83480.7|83369.7|3
1620682710000|2021-05-10 21:38:30|83477.4|83366.4|83478|83367|83492.7|83381.7|83477.4|83366.4|3
1620682720000|2021-05-10 21:38:40|83472.8|83361.8|83474.4|83363.4|83474.4|83363.4|83472.8|83361.8|2
1620682730000|2021-05-10 21:38:50|83493.8|83382.8|83486.2|83375.2|83493.8|83382.8|83486.2|83375.2|4
1620682740000|2021-05-10 21:39:00|83492.1|83381.1|83475.1|83364.1|83492.1|83381.1|83472.3|83361.3|6
1620682750000|2021-05-10 21:39:10|83472.4|83361.4|83472.3|83361.3|83473.1|83362.1|83472.3|83361.3|3
1620682760000|2021-05-10 21:39:20|83472|83361|83472.5|83361.5|83477.6|83366.6|83472|83361|7
1620682770000|2021-05-10 21:39:30|83472.4|83361.4|83470.8|83361.8|83472.5|83361.8|83469.1|83359.4|12
1620682780000|2021-05-10 21:39:40|83471.1|83360.1|83472.5|83361.5|83472.5|83361.5|83470.5|83360.1|7
1620682790000|2021-05-10 21:39:50|83472.3|83361.3|83470.7|83359.7|83472.3|83361.3|83470.7|83359.7|6
1620682800000|2021-05-10 21:40:00|83470.5|83359.5|83470.6|83359.6|83470.6|83359.6|83470.4|83359.4|3
1620682810000|2021-05-10 21:40:10|83470.3|83359.3|83488.1|83377.1|83491.3|83380.3|83470.3|83359.3|4
1620682820000|2021-05-10 21:40:20|83486.7|83375.7|83486.7|83375.7|83486.7|83375.7|83486.7|83375.7|1
1620682830000|2021-05-10 21:40:30|83492.3|83381.3|83483.5|83372.5|83492.3|83381.3|83470.7|83359.7|7
1620682840000|2021-05-10 21:40:40|83480.1|83369.1|83484.2|83373.2|83484.2|83373.2|83477.9|83366.9|4
1620682850000|2021-05-10 21:40:50|83471.3|83360.3|83489.7|83378.7|83491.6|83380.6|83470.8|83359.8|5
1620682860000|2021-05-10 21:41:00|83483|83372|83481.2|83370.2|83483|83372|83479.4|83368.4|4
1620682870000|2021-05-10 21:41:10|83470.8|83359.8|83489.4|83378.4|83490.4|83379.4|83469.4|83358.4|6
1620682880000|2021-05-10 21:41:20|83482.8|83371.8|83482.8|83371.8|83482.8|83371.8|83482.8|83371.8|1
1620682890000|2021-05-10 21:41:30|83483.7|83372.7|83470.7|83359.7|83483.7|83372.7|83470.7|83359.7|3
1620682900000|2021-05-10 21:41:40|83470.5|83359.5|83465.2|83362.6|83472|83362.6|83465.2|83356.2|8
1620682910000|2021-05-10 21:41:50|83471.2|83362.5|83471.5|83360.5|83471.5|83362.5|83471.2|83360.2|5
1620682920000|2021-05-10 21:42:00|83471.3|83360.3|83471.2|83360.2|83471.3|83360.3|83471|83360|4
1620682930000|2021-05-10 21:42:10|83471.3|83360.3|83476.8|83365.8|83476.8|83365.8|83470.8|83359.8|4
1620682940000|2021-05-10 21:42:20|83495.1|83384.1|83474|83363|83495.1|83384.1|83474|83363|4
1620682950000|2021-05-10 21:42:30|83472.4|83361.4|83495.1|83384.1|83498.7|83387.7|83472.4|83361.4|4
1620682960000|2021-05-10 21:42:40|83468.6|83357.6|83473.2|83362.2|83474.2|83363.2|83468.6|83357.6|7
1620682970000|2021-05-10 21:42:50|83472|83361|83472.8|83361.8|83472.8|83361.8|83471.6|83360.6|3
1620682980000|2021-05-10 21:43:00|83471.9|83360.9|83474.1|83363.1|83474.9|83363.9|83471.6|83360.6|7
1620682990000|2021-05-10 21:43:10|83476|83365|83475|83364|83476|83365|83475|83364|2
1620683000000|2021-05-10 21:43:20|83475.4|83364.4|83472.9|83361.9|83476|83365|83472.9|83361.9|5
1620683010000|2021-05-10 21:43:30|83472.3|83361.3|83474.9|83363.9|83474.9|83363.9|83472.3|83361.3|3
1620683020000|2021-05-10 21:43:40|83472.7|83361.7|83472.3|83361.3|83475.6|83364.6|83471.7|83360.7|8
1620683030000|2021-05-10 21:43:50|83473|83362|83472.6|83361.6|83473.8|83362.8|83472|83361|8
1620683040000|2021-05-10 21:44:00|83473.5|83362.5|83471.2|83360.2|83477.6|83366.6|83471.2|83360.2|6
1620683050000|2021-05-10 21:44:10|83471.8|83360.8|83471.6|83360.6|83471.8|83360.8|83471.4|83360.4|3
1620683060000|2021-05-10 21:44:20|83471.5|83360.5|83468.9|83357.9|83490.9|83379.9|83468.9|83357.9|5
1620683070000|2021-05-10 21:44:30|83468.3|83357.3|83476.4|83365.4|83476.4|83365.4|83468.3|83357.3|9
1620683080000|2021-05-10 21:44:40|83476.5|83365.5|83469.8|83358.8|83476.5|83365.5|83468.5|83357.5|12
1620683090000|2021-05-10 21:44:50|83469.5|83358.5|83484.8|83373.8|83486.4|83375.4|83469.5|83358.5|3
1620683100000|2021-05-10 21:45:00|83490.9|83379.9|83495.3|83384.3|83500.6|83389.6|83490.9|83379.9|4
1620683110000|2021-05-10 21:45:10|83486.6|83375.6|83471.9|83360.9|83490|83379|83469.9|83358.9|8
1620683120000|2021-05-10 21:45:20|83471.5|83360.5|83473|83362|83473|83362|83471.5|83360.5|3
1620683130000|2021-05-10 21:45:30|83473.3|83362.3|83489.8|83378.8|83501.3|83390.3|83472.5|83361.5|7
1620683140000|2021-05-10 21:45:40|83486.1|83375.1|83469.5|83358.5|83489.9|83378.9|83469.4|83358.4|8
1620683150000|2021-05-10 21:45:50|83469.6|83358.6|83468.8|83357.8|83470.8|83359.8|83468.8|83357.8|5
1620683160000|2021-05-10 21:46:00|83469.3|83358.3|83480.6|83369.6|83483.5|83372.5|83469.3|83358.3|7
1620683170000|2021-05-10 21:46:10|83477.8|83366.8|83470.1|83359.1|83477.8|83366.8|83470.1|83359.1|4
1620683180000|2021-05-10 21:46:20|83467.9|83356.9|83471.4|83360.4|83480.3|83369.3|83467.9|83356.9|8
1620683190000|2021-05-10 21:46:30|83470.3|83359.3|83460|83349|83470.3|83359.3|83458.6|83347.6|14
1620683200000|2021-05-10 21:46:40|83460.4|83349.4|83457.6|83346.6|83460.5|83349.5|83451.8|83340.8|8
1620683210000|2021-05-10 21:46:50|83457.3|83346.3|83458.4|83347.4|83463.8|83352.8|83457.3|83346.3|8
1620683220000|2021-05-10 21:47:00|83463.3|83352.3|83467.6|83356.6|83467.6|83356.6|83459.1|83348.1|6
1620683230000|2021-05-10 21:47:10|83460.4|83358.3|83462.2|83351.2|83466|83358.3|83460.4|83351.2|3
1620683240000|2021-05-10 21:47:20|83462.6|83351.6|83462.1|83351.1|83462.6|83356|83458.4|83351.1|4
1620683250000|2021-05-10 21:47:30|83462.2|83351.2|83462.3|83356.5|83470|83359.2|83462.2|83351.2|7
1620683260000|2021-05-10 21:47:40|83464.4|83353.4|83458.6|83347.6|83468.2|83357.2|83436.1|83325.1|17
1620683270000|2021-05-10 21:47:50|83457.2|83346.2|83455.3|83344.3|83459.6|83348.6|83455.3|83344.3|19
1620683280000|2021-05-10 21:48:00|83457.6|83346.6|83447.3|83336.3|83467.4|83356.4|83441.2|83330.2|21
1620683290000|2021-05-10 21:48:10|83448.2|83337.2|83453|83342|83454.4|83343.4|83448.2|83337.2|14
1620683300000|2021-05-10 21:48:20|83450.9|83339.9|83444.5|83333.5|83473.1|83362.1|83418.2|83307.2|10
1620683310000|2021-05-10 21:48:30|83445.3|83334.3|83471.9|83360.9|83472.8|83361.8|83443.8|83332.8|12
1620683320000|2021-05-10 21:48:40|83467.2|83356.2|83480.1|83369.1|83483.9|83372.9|83467|83356|5
1620683330000|2021-05-10 21:48:50|83476.6|83365.6|83465.6|83354.6|83476.6|83365.6|83462.2|83351.2|9
1620683340000|2021-05-10 21:49:00|83463.8|83352.8|83464.6|83353.6|83471.7|83360.7|83456.8|83345.8|13
1620683350000|2021-05-10 21:49:10|83465.1|83354.1|83464.5|83353.5|83465.1|83354.1|83462.2|83351.2|10
1620683360000|2021-05-10 21:49:20|83467.2|83356.2|83463.8|83352.8|83467.2|83356.2|83463.8|83352.8|3
1620683370000|2021-05-10 21:49:30|83468|83357|83475.6|83364.6|83481.3|83370.3|83461.7|83350.7|13
1620683380000|2021-05-10 21:49:40|83476.5|83365.5|83472.8|83361.8|83476.5|83365.5|83472.8|83361.8|2
1620683390000|2021-05-10 21:49:50|83479.6|83368.6|83498.5|83387.5|83498.5|83387.5|83467.4|83356.4|5
1620683400000|2021-05-10 21:50:00|83497|83386|83488.2|83377.2|83497|83386|83478.6|83367.6|4
1620683410000|2021-05-10 21:50:10|83482.2|83371.2|83495.3|83384.3|83495.3|83384.3|83479.2|83368.2|5
1620683420000|2021-05-10 21:50:20|83493.1|83382.1|83479.6|83368.6|83493.1|83382.1|83478.4|83367.4|10
1620683430000|2021-05-10 21:50:30|83479.3|83368.3|83483.5|83372.5|83483.5|83372.5|83479.3|83368.3|3
1620683440000|2021-05-10 21:50:40|83490.7|83379.7|83515.4|83404.4|83515.4|83404.4|83490.7|83379.7|2
1620683450000|2021-05-10 21:50:50|83511.5|83400.5|83469.9|83358.9|83511.5|83400.5|83469.3|83358.3|10
1620683460000|2021-05-10 21:51:00|83469|83358|83493.4|83382.4|83493.4|83382.4|83469|83358|6
1620683470000|2021-05-10 21:51:10|83483.5|83372.5|83482.2|83371.2|83483.5|83372.5|83482.2|83371.2|2
1620683480000|2021-05-10 21:51:20|83496.9|83385.9|83483|83372|83496.9|83385.9|83470.1|83362.8|6
1620683490000|2021-05-10 21:51:30|83478.9|83367.9|83458.9|83347.9|83494.5|83383.5|83458.9|83347.9|11
1620683500000|2021-05-10 21:51:40|83462.8|83351.8|83463.6|83352.6|83463.6|83352.6|83459.7|83348.7|3
1620683510000|2021-05-10 21:51:50|83464.3|83353.3|83495.2|83384.2|83495.2|83384.2|83461.3|83350.3|4
1620683520000|2021-05-10 21:52:00|83491.9|83380.9|83468.3|83357.3|83491.9|83380.9|83468.3|83357.3|16
1620683530000|2021-05-10 21:52:10|83470.5|83359.5|83470.4|83359.4|83470.5|83359.5|83469.8|83358.8|3
1620683540000|2021-05-10 21:52:20|83463.8|83352.8|83489.4|83378.4|83489.4|83378.4|83460.5|83349.5|6
1620683550000|2021-05-10 21:52:30|83484.9|83373.9|83467.1|83370.9|83484.9|83373.9|83466.9|83359.5|7
1620683560000|2021-05-10 21:52:40|83484.8|83373.8|83476.4|83365.4|83487.4|83376.4|83465.1|83354.1|10
1620683570000|2021-05-10 21:52:50|83476.5|83365.5|83478.5|83367.5|83486.1|83375.1|83473.4|83362.4|12
1620683580000|2021-05-10 21:53:00|83478.8|83367.8|83480.6|83369.6|83484.8|83373.8|83475.2|83364.2|15
1620683590000|2021-05-10 21:53:10|83479.8|83368.8|83471.2|83360.2|83486.6|83375.6|83471.2|83360.2|14
1620683600000|2021-05-10 21:53:20|83479.3|83368.3|83479.7|83368.7|83482.9|83371.9|83473|83362|17
1620683610000|2021-05-10 21:53:30|83477.1|83366.1|83474.5|83363.5|83484|83373|83474.5|83363.5|9
1620683620000|2021-05-10 21:53:40|83475.7|83364.7|83478.8|83367.8|83487.9|83376.9|83475.7|83364.7|6
1620683630000|2021-05-10 21:53:50|83479.7|83368.7|83481.3|83370.3|83481.4|83370.4|83474.9|83363.9|6
1620683640000|2021-05-10 21:54:00|83471|83360|83468.2|83357.2|83473.2|83362.2|83468.2|83357.2|7
1620683650000|2021-05-10 21:54:10|83467.4|83356.4|83473.4|83362.4|83477.1|83366.1|83466.5|83355.5|9
1620683660000|2021-05-10 21:54:20|83466.6|83355.6|83468.2|83357.2|83471|83360|83462.3|83351.3|4
1620683670000|2021-05-10 21:54:30|83467.6|83356.6|83468.4|83357.4|83468.7|83357.7|83466.7|83355.7|6
1620683680000|2021-05-10 21:54:40|83468.1|83357.1|83493.5|83382.5|83511.7|83400.7|83467.2|83356.2|7
1620683690000|2021-05-10 21:54:50|83486.2|83375.2|83493.5|83382.5|83493.5|83382.5|83486.2|83375.2|4
1620683700000|2021-05-10 21:55:00|83482.5|83371.5|83479.1|83368.1|83482.7|83371.7|83466.4|83355.4|13
1620683710000|2021-05-10 21:55:10|83479.3|83368.3|83473|83362|83479.3|83368.3|83467.5|83356.5|7
1620683720000|2021-05-10 21:55:20|83468.7|83357.7|83470.8|83359.8|83470.8|83359.8|83467.7|83356.7|5
1620683730000|2021-05-10 21:55:30|83468.8|83357.8|83465.4|83354.4|83469.2|83358.2|83464.8|83353.8|10
1620683740000|2021-05-10 21:55:40|83468.7|83357.7|83464.4|83355.7|83468.7|83357.7|83463.4|83354|14
1620683750000|2021-05-10 21:55:50|83467.3|83356.3|83468.3|83357.3|83468.3|83357.3|83467.3|83356.3|3
1620683760000|2021-05-10 21:56:00|83467.2|83356.2|83468.6|83357.6|83469.7|83358.7|83467.2|83356.2|3
1620683770000|2021-05-10 21:56:10|83489.1|83378.1|83465|83369.7|83489.1|83378.1|83465|83369.7|2
1620683780000|2021-05-10 21:56:20|83483|83372|83454.9|83364.6|83489|83378|83454.9|83355.9|5
1620683790000|2021-05-10 21:56:30|83466.6|83369.8|83469.6|83363.5|83469.6|83369.8|83466.4|83355.4|6
1620683800000|2021-05-10 21:56:40|83473.3|83362.3|83480|83369|83483.1|83372.1|83470.2|83359.2|14
1620683810000|2021-05-10 21:56:50|83479.8|83368.8|83481|83370|83493.1|83382.1|83470.9|83359.9|14
1620683820000|2021-05-10 21:57:00|83480.9|83369.9|83478.6|83367.6|83485.2|83374.2|83477.2|83366.2|7
1620683830000|2021-05-10 21:57:10|83478.1|83367.1|83481.9|83370.9|83488.7|83377.7|83476.9|83365.9|10
1620683840000|2021-05-10 21:57:20|83474.3|83363.3|83470.1|83361.5|83476.4|83365.4|83470.1|83360.2|4
1620683850000|2021-05-10 21:57:30|83473.2|83362.2|83468.3|83357.3|83473.2|83362.2|83467.8|83356.8|19
1620683860000|2021-05-10 21:57:40|83468.5|83357.5|83473.1|83362.1|83487.9|83376.9|83468.5|83357.5|21
1620683870000|2021-05-10 21:57:50|83479.2|83368.2|83474.9|83363.9|83479.2|83368.2|83474.2|83363.2|8
1620683880000|2021-05-10 21:58:00|83475.6|83364.6|83474.1|83363.1|83477.6|83366.6|83474.1|83363.1|11
1620683890000|2021-05-10 21:58:10|83479.3|83368.3|83471.9|83360.9|83491.3|83380.3|83471.9|83360.9|8
1620683900000|2021-05-10 21:58:20|83469.5|83358.5|83473.9|83362.9|83474.5|83363.5|83469.5|83358.5|10
1620683910000|2021-05-10 21:58:30|83491.7|83380.7|83483.1|83372.1|83493.6|83382.6|83483.1|83372.1|5
1620683920000|2021-05-10 21:58:40|83479.4|83368.4|83481.1|83370.1|83496.2|83385.2|83479.4|83368.4|7
1620683930000|2021-05-10 21:58:50|83481.6|83370.6|83485.1|83374.1|83485.8|83374.8|83481.6|83370.6|5
1620683940000|2021-05-10 21:59:00|83509.1|83398.1|83478.8|83367.8|83509.1|83398.1|83478.8|83367.8|5
1620683950000|2021-05-10 21:59:10|83471|83360|83469.6|83358.6|83471.1|83360.1|83469.1|83358.1|5
1620683960000|2021-05-10 21:59:20|83468.8|83357.8|83472.9|83361.9|83472.9|83361.9|83468.8|83357.8|5
1620683970000|2021-05-10 21:59:30|83487.1|83376.1|83492.8|83381.8|83492.8|83381.8|83484.4|83373.4|4
1620683980000|2021-05-10 21:59:40|83466.9|83371.8|83479.7|83368.7|83479.7|83371.8|83466.9|83363.4|6
1620683990000|2021-05-10 21:59:50|83483.5|83372.5|83472.9|83361.9|83483.5|83372.5|83472.9|83361.9|6
1620684000000|2021-05-10 22:00:00|83472.7|83361.7|83466.5|83355.5|83485.1|83374.1|83463.8|83352.8|42
1620684010000|2021-05-10 22:00:10|83466.4|83355.4|83462.8|83351.8|83473.5|83362.5|83434.4|83323.4|44
1620684020000|2021-05-10 22:00:20|83461.1|83350.1|83467.6|83356.6|83476.5|83365.5|83450.7|83339.7|41
1620684030000|2021-05-10 22:00:30|83467.5|83356.5|83467.9|83356.9|83468.3|83357.3|83452.6|83341.6|45
1620684040000|2021-05-10 22:00:40|83467.5|83356.5|83461.5|83350.5|83473.2|83362.2|83448.9|83337.9|44
1620684050000|2021-05-10 22:00:50|83454|83343|83462.5|83351.5|83469.4|83358.4|83444.3|83333.3|45
1620684060000|2021-05-10 22:01:00|83460.3|83349.3|83458.7|83347.7|83469.5|83358.5|83450.2|83339.2|43
1620684070000|2021-05-10 22:01:10|83454.5|83343.5|83457.2|83346.2|83468|83357|83450.3|83339.3|44
1620684080000|2021-05-10 22:01:20|83453.9|83342.9|83454|83343|83471.3|83360.3|83448.8|83337.8|43
1620684090000|2021-05-10 22:01:30|83457.9|83346.9|83449.1|83338.1|83468.7|83357.7|83448.1|83337.1|44
1620684100000|2021-05-10 22:01:40|83461|83350|83453|83342|83474.1|83363.1|83440.9|83329.9|45
1620684110000|2021-05-10 22:01:50|83457.5|83346.5|83462.9|83351.9|83470.1|83359.1|83441.6|83330.6|44
1620684120000|2021-05-10 22:02:00|83458.1|83347.1|83458.4|83347.4|83465.6|83354.6|83446.8|83335.8|45
1620684130000|2021-05-10 22:02:10|83447.5|83343.8|83459.8|83348.8|83469.6|83358.6|83446.1|83341|44
1620684140000|2021-05-10 22:02:20|83453.8|83346.5|83453|83346.3|83464.7|83355|83438.6|83341.8|45
1620684150000|2021-05-10 22:02:30|83452.2|83343|83447.9|83351.8|83457.3|83356|83437.3|83342.4|44
1620684160000|2021-05-10 22:02:40|83469|83358|83459.7|83348.7|83474|83363|83451.5|83343.9|43
1620684170000|2021-05-10 22:02:50|83459.5|83348.5|83461.1|83350.1|83467.3|83356.3|83454.8|83343.8|45
1620684180000|2021-05-10 22:03:00|83464.2|83353.2|83461.9|83350.9|83470.7|83359.7|83459.6|83348.6|42
1620684190000|2021-05-10 22:03:10|83461.3|83350.3|83459.6|83351.7|83469|83359.3|83456.1|83346.4|45
1620684200000|2021-05-10 22:03:20|83468.2|83358.6|83460.6|83350.2|83471.2|83366.2|83453.7|83348.2|44
1620684210000|2021-05-10 22:03:30|83462.7|83351.7|83456.6|83348.8|83470.4|83359.4|83453.8|83347.2|44
1620684220000|2021-05-10 22:03:40|83457.2|83351.4|83466.7|83355.7|83472.5|83361.5|83455.8|83345.1|44
1620684230000|2021-05-10 22:03:50|83464.8|83353.8|83466.1|83355.1|83471.4|83361.5|83456.7|83345.7|45
1620684240000|2021-05-10 22:04:00|83467.8|83356.8|83470.6|83359.6|83470.6|83359.6|83460|83349|43
1620684250000|2021-05-10 22:04:10|83469.7|83358.7|83446.9|83350.5|83469.8|83358.8|83443.1|83347.4|44
1620684260000|2021-05-10 22:04:20|83446.8|83353.1|83449.1|83343.1|83461.1|83355.3|83441.9|83343.1|45
1620684270000|2021-05-10 22:04:30|83448.9|83349|83458.2|83347.2|83461.3|83352.2|83443.2|83344.1|42
1620684280000|2021-05-10 22:04:40|83457.8|83346.8|83461.2|83350.2|83463.9|83352.9|83455.3|83344.4|43
1620684290000|2021-05-10 22:04:50|83460.6|83349.6|83460.4|83349.4|83461.8|83351.2|83443.8|83335.9|43
1620684300000|2021-05-10 22:05:00|83457.9|83346.9|83460.3|83349.3|83460.6|83359.4|83444.1|83343.5|45
1620684310000|2021-05-10 22:05:10|83458.3|83347.3|83465.6|83354.6|83465.6|83354.6|83446.3|83346.2|44
1620684320000|2021-05-10 22:05:20|83463.7|83352.7|83453.8|83350.1|83463.7|83354.3|83449|83343.9|44
1620684330000|2021-05-10 22:05:30|83454.9|83347.6|83468|83357|83468.3|83357.3|83447.1|83347.4|41
1620684340000|2021-05-10 22:05:40|83467.3|83356.3|83467.9|83356.9|83471.8|83360.8|83462.7|83351.7|42
1620684350000|2021-05-10 22:05:50|83468.9|83357.9|83471.7|83360.7|83473.9|83362.9|83464.4|83353.4|40
1620684360000|2021-05-10 22:06:00|83465.7|83354.7|83474.8|83363.8|83479|83368|83463.9|83353.1|44
1620684370000|2021-05-10 22:06:10|83474.5|83363.5|83464.9|83361.8|83477.5|83368.4|83460.9|83356.8|45
1620684380000|2021-05-10 22:06:20|83471.6|83362.2|83475.8|83364.8|83479.2|83369.9|83457.9|83358.8|44
1620684390000|2021-05-10 22:06:30|83476|83365|83475|83364|83476|83365|83469|83358|43
1620684400000|2021-05-10 22:06:40|83470.5|83359.5|83472.3|83361.3|83476.6|83365.6|83469|83358|44
1620684410000|2021-05-10 22:06:50|83474|83363|83467.4|83364.4|83479.7|83368.7|83465.2|83359.2|45
1620684420000|2021-05-10 22:07:00|83473.4|83362.4|83468.4|83367|83479.6|83368.6|83461.9|83362.3|43
1620684430000|2021-05-10 22:07:10|83470.7|83367.4|83459.1|83363|83484.3|83380.5|83455.6|83361.1|43
1620684440000|2021-05-10 22:07:20|83460.7|83364.2|83478.1|83367.1|83479.3|83368.3|83452.8|83351.9|45
1620684450000|2021-05-10 22:07:30|83474.9|83363.9|83472.5|83361.5|83479|83368|83471.1|83360.1|43
1620684460000|2021-05-10 22:07:40|83472.8|83361.8|83474.6|83363.6|83481.3|83370.3|83469.8|83358.8|45
1620684470000|2021-05-10 22:07:50|83475.1|83364.1|83477|83366|83479.4|83368.4|83465.4|83360.2|44
1620684480000|2021-05-10 22:08:00|83476|83366.2|83475.9|83364.9|83480.4|83373.4|83462.5|83362.4|45
1620684490000|2021-05-10 22:08:10|83467.7|83366.3|83479.4|83368.4|83484.1|83373.2|83462.5|83361.8|43
1620684500000|2021-05-10 22:08:20|83478|83367|83477.6|83366.6|83484.3|83373.3|83474.2|83363.2|41
1620684510000|2021-05-10 22:08:30|83477.4|83366.4|83476.5|83365.5|83481.3|83370.3|83470.7|83359.7|45
1620684520000|2021-05-10 22:08:40|83474.7|83363.7|83477.4|83366.4|83481.5|83370.5|83469.4|83362.2|43
1620684530000|2021-05-10 22:08:50|83466.4|83365.1|83459.6|83378.2|83482.1|83382.4|83459.6|83364.4|45
1620684540000|2021-05-10 22:09:00|83474.7|83380.3|83462.6|83380.7|83479.1|83382.7|83452.5|83374.1|44
1620684550000|2021-05-10 22:09:10|83463.2|83380.4|83478.8|83378.4|83484.6|83384.6|83453.7|83373.9|44
1620684560000|2021-05-10 22:09:20|83482.5|83379|83477.8|83382|83484.6|83387.3|83474.3|83375.7|44
1620684570000|2021-05-10 22:09:30|83477.6|83380.5|83472.7|83382.5|83480.3|83387|83465.5|83378.8|45
1620684580000|2021-05-10 22:09:40|83475|83382.8|83475.3|83380.3|83478|83387.5|83465.2|83377.8|44
1620684590000|2021-05-10 22:09:50|83478.6|83383|83468.4|83384.3|83481.1|83391.3|83468.4|83379.3|44
1620684600000|2021-05-10 22:10:00|83479.4|83382.4|83466.7|83379|83479.4|83390.4|83465.2|83373.5|45
1620684610000|2021-05-10 22:10:10|83469.2|83378.9|83474|83380.9|83477.6|83387.6|83469.2|83378.9|44
1620684620000|2021-05-10 22:10:20|83472.4|83383.1|83471.1|83384.6|83476|83385.2|83464.8|83377.6|45
1620684630000|2021-05-10 22:10:30|83472.4|83385.5|83470.9|83382.9|83480.1|83387.7|83468|83375.6|44
1620684640000|2021-05-10 22:10:40|83472.4|83383.1|83472.9|83387|83477.9|83391.1|83470.8|83379.6|45
1620684650000|2021-05-10 22:10:50|83471.1|83384.2|83475.3|83385.9|83477.6|83390.7|83470.5|83381.9|44
1620684660000|2021-05-10 22:11:00|83475.5|83386.7|83473.8|83384.4|83477.8|83389.8|83471.3|83383.7|45
1620684670000|2021-05-10 22:11:10|83475|83382.9|83479.6|83385.9|83482.5|83389.8|83469.9|83379.7|44
1620684680000|2021-05-10 22:11:20|83478.3|83382.4|83477|83388.2|83481|83388.6|83474.5|83382.4|44
1620684690000|2021-05-10 22:11:30|83477.8|83388.5|83475.3|83388.6|83479.2|83394.9|83470.2|83380.4|45
1620684700000|2021-05-10 22:11:40|83476.2|83386.9|83473.1|83388.3|83478.9|83394.6|83470.8|83380.6|44
1620684710000|2021-05-10 22:11:50|83473.3|83391.7|83477.4|83393.1|83483.1|83397.7|83470.7|83388.3|45
1620684720000|2021-05-10 22:12:00|83477.9|83390.9|83473.8|83389.8|83481.8|83395.7|83473.1|83387.3|44
1620684730000|2021-05-10 22:12:10|83474|83390.8|83476.9|83391.3|83481.9|83393.4|83470.6|83386.4|45
1620684740000|2021-05-10 22:12:20|83475.6|83388.8|83476.9|83393|83483.1|83395.6|83473.2|83387.6|44
1620684750000|2021-05-10 22:12:30|83476.7|83389.9|83475.1|83397|83480.5|83399.3|83471.8|83387.1|44
1620684760000|2021-05-10 22:12:40|83479.7|83391.4|83479.4|83392.3|83484.6|83397.1|83473.1|83387.4|45
1620684770000|2021-05-10 22:12:50|83476.6|83389.9|83477|83387.2|83482.9|83395.8|83473.8|83386|44
1620684780000|2021-05-10 22:13:00|83479|83392|83477.9|83388.6|83483.4|83397.7|83474.9|83385.4|45
1620684790000|2021-05-10 22:13:10|83482.5|83389.8|83479.2|83391.4|83482.8|83393|83473.9|83386.3|44
1620684800000|2021-05-10 22:13:20|83480.5|83387.8|83474.8|83391.7|83481.2|83393.8|83474.3|83387.4|45
1620684810000|2021-05-10 22:13:30|83473.6|83392.3|83472.7|83391.9|83481.1|83397.9|83470.7|83385.9|44
1620684820000|2021-05-10 22:13:40|83476.8|83394.3|83474.2|83389.6|83480.6|83396.1|83470.9|83385.8|45
1620684830000|2021-05-10 22:13:50|83475.1|83389.1|83475.6|83390.5|83481|83395.9|83471.3|83387.3|44
1620684840000|2021-05-10 22:14:00|83475.5|83388.8|83472.2|83391.6|83479.3|83395|83472.2|83386.4|44
1620684850000|2021-05-10 22:14:10|83472.6|83391.3|83477.5|83392.5|83479.6|83395.6|83471.9|83386.5|45
1620684860000|2021-05-10 22:14:20|83479|83391.1|83475|83394|83481.6|83399.5|83469.1|83384.2|44
1620684870000|2021-05-10 22:14:30|83472.8|83393.4|83476|83388|83479.8|83396.7|83472.8|83386.8|45
1620684880000|2021-05-10 22:14:40|83479.7|83388.8|83476.3|83391|83479.7|83393.3|83471.8|83386.1|44
1620684890000|2021-05-10 22:14:50|83477.4|83392.7|83477.5|83391.6|83477.5|83393.7|83470.1|83386.7|45
1620684900000|2021-05-10 22:15:00|83479|83389.1|83471.1|83391.4|83480.8|83391.4|83462.6|83379.6|44
1620684910000|2021-05-10 22:15:10|83474.6|83386.3|83468.2|83389.2|83476.6|83395.6|83464.2|83382.4|45
1620684920000|2021-05-10 22:15:20|83469.4|83386.8|83474.6|83392.1|83474.6|83392.3|83463.1|83384|43
1620684930000|2021-05-10 22:15:30|83475.5|83393.4|83443.5|83393.5|83475.5|83402.8|83442.9|83380|44
1620684940000|2021-05-10 22:15:40|83441.9|83391.9|83475.2|83391.9|83479.7|83393.2|83441.9|83378.2|45
1620684950000|2021-05-10 22:15:50|83477.5|83393.6|83473.3|83392.7|83478.2|83394.4|83470.6|83388.5|44
1620684960000|2021-05-10 22:16:00|83474.9|83392.9|83473.4|83393|83478|83395.6|83467.7|83388.7|45
1620684970000|2021-05-10 22:16:10|83468.6|83393.4|83465.9|83389.2|83473.4|83393.5|83454.2|83376.1|44
1620684980000|2021-05-10 22:16:20|83463.3|83389.6|83475.4|83393.1|83479.4|83395.1|83462.7|83386.8|45
1620684990000|2021-05-10 22:16:30|83474.4|83393.4|83474.5|83396.5|83477.5|83408.2|83456.5|83393.2|44
1620685000000|2021-05-10 22:16:40|83472.6|83396.1|83474.2|83395.1|83475.2|83399.9|83467.7|83392.3|45
1620685010000|2021-05-10 22:16:50|83475.1|83394.6|83470.4|83395.7|83475.3|83397.2|83468.5|83390.8|44
1620685020000|2021-05-10 22:17:00|83473.9|83395.8|83465.5|83390.1|83475.8|83402.2|83451.4|83387.5|44
1620685030000|2021-05-10 22:17:10|83473.1|83396.2|83457.1|83407.1|83473.7|83408.5|83451.1|83385.2|45
1620685040000|2021-05-10 22:17:20|83457|83407|83454.3|83404.3|83469.2|83407.3|83442.3|83385.7|43
1620685050000|2021-05-10 22:17:30|83467.8|83395.1|83457|83407|83472.3|83411.6|83453.1|83395.1|45
1620685060000|2021-05-10 22:17:40|83456.2|83406.2|83470.4|83395.9|83474.8|83408.6|83455.5|83388.2|43
1620685070000|2021-05-10 22:17:50|83469.1|83396.1|83469.4|83395.8|83473.9|83412.9|83455.7|83389.8|45
1620685080000|2021-05-10 22:18:00|83470.4|83396.7|83457.7|83384.6|83470.8|83396.7|83457.7|83384.6|42
1620685090000|2021-05-10 22:18:10|83456.8|83384.5|83441.3|83391.3|83456.8|83392.4|83440.7|83383.4|15
1620685100000|2021-05-10 22:18:20|83441.7|83391.7|83457.3|83375.2|83462|83392.2|83440.6|83372.8|32
1620685110000|2021-05-10 22:18:30|83453.5|83378.2|83475.3|83386.4|83475.5|83392.2|83440.4|83373.5|44
1620685120000|2021-05-10 22:18:40|83476|83386.3|83473.5|83387.1|83481.7|83393.2|83468.1|83383.3|45
1620685130000|2021-05-10 22:18:50|83471.6|83385.9|83476.4|83389.4|83476.9|83390.3|83468.1|83384.4|44
1620685140000|2021-05-10 22:19:00|83474.3|83388.5|83467.8|83387.5|83478.5|83394.6|83462.9|83383|44
1620685150000|2021-05-10 22:19:10|83469.2|83388.3|83468.5|83388.8|83471.7|83389|83459.9|83380.5|44
1620685160000|2021-05-10 22:19:20|83463.8|83384.7|83456.9|83379.2|83470|83387.5|83452.6|83377.5|44
1620685170000|2021-05-10 22:19:30|83453.1|83376.1|83455.9|83375.2|83461.8|83381.6|83447.3|83372.4|41
1620685180000|2021-05-10 22:19:40|83454.2|83375.4|83451.3|83374.4|83454.2|83375.4|83445.1|83368.8|35
1620685190000|2021-05-10 22:19:50|83455.3|83373.4|83445.9|83372.6|83455.3|83384.6|83434.6|83372.4|24
1620685200000|2021-05-10 22:20:00|83445.8|83372.7|83472.4|83381.5|83477|83390.7|83432.6|83370.6|38
1620685210000|2021-05-10 22:20:10|83474.7|83386.9|83473.5|83390.1|83482.1|83394.3|83468.6|83381|45
1620685220000|2021-05-10 22:20:20|83478.2|83388.9|83478.2|83388.8|83480.2|83396|83465.4|83383.5|44
1620685230000|2021-05-10 22:20:30|83473.3|83387|83473.6|83396.3|83477.7|83396.7|83466.1|83383.9|45
1620685240000|2021-05-10 22:20:40|83470.7|83394.1|83455.4|83382.8|83476.3|83399.1|83446.4|83376.7|44
1620685250000|2021-05-10 22:20:50|83440.6|83390.6|83424.4|83374.4|83459|83390.9|83424.3|83364|38
1620685260000|2021-05-10 22:21:00|83424.8|83374.8|83437.2|83363.4|83443.4|83376.4|83424.1|83359.1|14
1620685270000|2021-05-10 22:21:10|83442.9|83372.1|83472.5|83388.1|83472.5|83388.1|83426.7|83365.1|40
1620685280000|2021-05-10 22:21:20|83475|83379.7|83466.3|83385.9|83479.9|83389.8|83463.7|83374.4|45
1620685290000|2021-05-10 22:21:30|83466.8|83383.8|83467.6|83380.9|83471.9|83388.9|83459.7|83379|44
1620685300000|2021-05-10 22:21:40|83465.7|83380.4|83457|83381.6|83474.5|83396.7|83452.6|83377.7|45
1620685310000|2021-05-10 22:21:50|83458.1|83379.5|83470.6|83383.5|83470.6|83398.8|83445.7|83374.4|43
1620685320000|2021-05-10 22:22:00|83468.5|83385.7|83464|83388.6|83472.8|83391|83462.4|83380.4|45
1620685330000|2021-05-10 22:22:10|83460.3|83387|83461|83382.9|83466.7|83393.2|83440.3|83374.6|44
1620685340000|2021-05-10 22:22:20|83455|83384.2|83445.7|83365.5|83462|83396.9|83443.4|83365.5|44
1620685350000|2021-05-10 22:22:30|83443.2|83366.1|83447.3|83367.4|83453.8|83373.8|83439.1|83366.1|45
1620685360000|2021-05-10 22:22:40|83447.7|83367.8|83450.3|83373.8|83456.8|83379|83440.9|83367.2|44
1620685370000|2021-05-10 22:22:50|83454.7|83370.8|83445|83367.7|83456.1|83385.8|83433.2|83367.5|45
1620685380000|2021-05-10 22:23:00|83449.3|83369.9|83436.5|83386.5|83455.2|83386.6|83430.9|83366.5|44
1620685390000|2021-05-10 22:23:10|83433.6|83383.6|83432.9|83382.9|83450.4|83384.3|83429.4|83368.6|45
1620685400000|2021-05-10 22:23:20|83445.5|83371.7|83429.4|83379.4|83450.9|83383.1|83429.4|83366.7|44
1620685410000|2021-05-10 22:23:30|83444.1|83368.3|83430.2|83380.2|83446.3|83382.5|83427.4|83366.3|44
1620685420000|2021-05-10 22:23:40|83439.5|83369.1|83445.2|83366.7|83446.5|83381.6|83425.2|83362.4|42
1620685430000|2021-05-10 22:23:50|83441.5|83368.2|83445.8|83372.9|83450.3|83382.2|83428|83365.1|44
1620685440000|2021-05-10 22:24:00|83436|83386|83433.4|83383.4|83450.2|83387.4|83431.7|83371.9|45
1620685450000|2021-05-10 22:24:10|83446.7|83372.5|83447|83371.6|83451.6|83386.6|83429.2|83368.6|43
1620685460000|2021-05-10 22:24:20|83442.6|83371.8|83442.3|83368|83448.8|83386|83430.7|83368|45
1620685470000|2021-05-10 22:24:30|83443|83367|83432.8|83382.8|83448.8|83383.6|83430.6|83367|44
1620685480000|2021-05-10 22:24:40|83441.9|83370.7|83446.1|83369.6|83446.1|83385.4|83429|83366.7|45
1620685490000|2021-05-10 22:24:50|83431.8|83381.8|83445.6|83374.6|83447.6|83385.4|83430|83369.1|43
1620685500000|2021-05-10 22:25:00|83433.9|83383.9|83431.3|83381.3|83449.1|83384.4|83429.4|83367.9|45
1620685510000|2021-05-10 22:25:10|83432.9|83382.9|83432|83382|83446.6|83383.9|83426.2|83367.8|44
1620685520000|2021-05-10 22:25:20|83443.2|83373.1|83433.9|83383.9|83443.2|83388.1|83429.9|83372.9|44
1620685530000|2021-05-10 22:25:30|83444|83373.1|83445.8|83371.1|83447.3|83385.3|83429.9|83370.5|43
1620685540000|2021-05-10 22:25:40|83442.8|83370.7|83432.1|83382.1|83449|83386.9|83428.3|83370.7|44
1620685550000|2021-05-10 22:25:50|83446.4|83373.4|83445.7|83371.9|83449.9|83385.5|83430.7|83368.8|45
1620685560000|2021-05-10 22:26:00|83447.6|83370|83430.3|83380.3|83448.4|83384.3|83427.4|83368.6|44
1620685570000|2021-05-10 22:26:10|83445.3|83371.7|83435.4|83385.4|83445.6|83385.5|83428.8|83367.8|45
1620685580000|2021-05-10 22:26:20|83432.9|83382.9|83444.8|83372|83444.8|83384.1|83430|83372|43
1620685590000|2021-05-10 22:26:30|83443.1|83372.3|83439.6|83356.5|83446.3|83382.8|83427.3|83352.7|44
1620685600000|2021-05-10 22:26:40|83440.8|83359.8|83441.4|83356.3|83446.4|83362.8|83433.1|83351|45
1620685610000|2021-05-10 22:26:50|83436.2|83355.8|83440.1|83357.1|83440.1|83359.8|83430.5|83350.9|44
1620685620000|2021-05-10 22:27:00|83437.2|83355.6|83435.6|83352|83440.4|83356.8|83428|83347.2|45
1620685630000|2021-05-10 22:27:10|83434.9|83352.4|83435.7|83351.2|83436.3|83358.6|83427.6|83348.4|44
1620685640000|2021-05-10 22:27:20|83435.9|83350.2|83434.6|83352.2|83437|83366.2|83412.8|83347.2|43
1620685650000|2021-05-10 22:27:30|83429.5|83353.6|83435.6|83350.1|83436.4|83364.4|83414.3|83348.4|44
1620685660000|2021-05-10 22:27:40|83435.1|83350.6|83424.5|83349.5|83436.3|83363.9|83413.5|83345|45
1620685670000|2021-05-10 22:27:50|83431.4|83351.4|83424.2|83344.7|83434.2|83353.5|83421.5|83343.7|44
1620685680000|2021-05-10 22:28:00|83432.9|83347.5|83423.9|83344.7|83432.9|83351.7|83420.3|83340.1|44
1620685690000|2021-05-10 22:28:10|83430.1|83343.5|83423.5|83347.2|83430.1|83349.9|83416.5|83339.3|45
1620685700000|2021-05-10 22:28:20|83426.7|83349.4|83430.4|83350|83431|83361.5|83411.5|83338.8|44
1620685710000|2021-05-10 22:28:30|83429.7|83345.7|83423|83344.9|83429.7|83362.3|83407.7|83341.6|44
1620685720000|2021-05-10 22:28:40|83427.4|83349.2|83423.8|83338.4|83429.7|83350|83417.6|83335.7|43
1620685730000|2021-05-10 22:28:50|83423|83340.2|83421.2|83344.1|83430|83359.5|83409.5|83339.3|45
1620685740000|2021-05-10 22:29:00|83419|83348.1|83424.6|83341|83427.8|83349.4|83419|83340.2|44
1620685750000|2021-05-10 22:29:10|83418.9|83342.3|83415.5|83337.1|83426.2|83355.9|83401.7|83337.1|44
1620685760000|2021-05-10 22:29:20|83422|83342.9|83425.1|83340.2|83427.2|83353.4|83397.4|83338.4|45
1620685770000|2021-05-10 22:29:30|83421.8|83340.5|83421.5|83341.7|83428.7|83350.2|83415.5|83339.3|44
1620685780000|2021-05-10 22:29:40|83420.3|83342.1|83423|83340.8|83423.9|83351.2|83400.2|83335.1|45
1620685790000|2021-05-10 22:29:50|83419.8|83343.7|83423.1|83343.9|83427.2|83356.7|83406.7|83336|44
1620685800000|2021-05-10 22:30:00|83420.9|83346.6|83419.7|83344.1|83432.9|83350.2|83419.7|83341.5|45
1620685810000|2021-05-10 22:30:10|83422.3|83343.9|83421.6|83343.8|83429.1|83350.8|83420.1|83341.3|44
1620685820000|2021-05-10 22:30:20|83420.4|83342.5|83432.9|83352.3|83441|83360.3|83408.9|83342.5|44
1620685830000|2021-05-10 22:30:30|83426.4|83352.1|83446|83358.5|83449.5|83360|83423.5|83347.2|45
1620685840000|2021-05-10 22:30:40|83446.2|83355.5|83431.8|83354.2|83448.6|83359.5|83431.3|83349.8|38
1620685850000|2021-05-10 22:30:50|83430.6|83355.5|83437|83347.7|83437.9|83357.6|83428.8|83347.7|26
1620685860000|2021-05-10 22:31:00|83436.4|83347.6|83436.1|83352.5|83443|83355.1|83434|83347.6|35
1620685870000|2021-05-10 22:31:10|83435.6|83355.4|83445.5|83357.6|83448.9|83361.7|83431.5|83354.3|34
1620685880000|2021-05-10 22:31:20|83444|83358.4|83444.4|83361.1|83450.6|83366.4|83436.6|83355.3|45
1620685890000|2021-05-10 22:31:30|83442.4|83360|83442.6|83359.2|83453|83373.5|83422.9|83356.9|43
1620685900000|2021-05-10 22:31:40|83424.1|83364.1|83441.2|83359.6|83444.4|83375|83423.4|83357.4|45
1620685910000|2021-05-10 22:31:50|83436|83364.6|83437.3|83357.9|83444.5|83373.6|83422.2|83356.8|43
1620685920000|2021-05-10 22:32:00|83439.8|83360.4|83431.5|83355.5|83442.7|83360.6|83417.5|83343.9|44
1620685930000|2021-05-10 22:32:10|83433|83359.1|83440.3|83355.6|83440.3|83359.1|83426.7|83352.1|44
1620685940000|2021-05-10 22:32:20|83440.8|83355.5|83440.1|83359.3|83446.8|83362.1|83433.8|83353.3|44
1620685950000|2021-05-10 22:32:30|83437.5|83357.5|83429|83349.5|83440.3|83364.6|83412.6|83348.3|42
1620685960000|2021-05-10 22:32:40|83429.7|83352.8|83444|83356.9|83444|83372|83422|83351.7|44
1620685970000|2021-05-10 22:32:50|83442|83360.9|83441.9|83356.6|83445.3|83362.3|83427.6|83352.4|45
1620685980000|2021-05-10 22:33:00|83438.1|83358.1|83435.8|83354.6|83443.9|83361.5|83430.5|83351.1|44
1620685990000|2021-05-10 22:33:10|83435.4|83354.4|83432.4|83352.6|83439.2|83370.6|83417.7|83352.6|45
1620686000000|2021-05-10 22:33:20|83427.1|83354|83425.2|83348|83439.7|83370.6|83416.2|83347.6|43
1620686010000|2021-05-10 22:33:30|83424.9|83348.1|83412.8|83362.8|83436.8|83368.2|83411.5|83347|44
1620686020000|2021-05-10 22:33:40|83425.4|83351.1|83428.3|83353|83435.1|83356.4|83422.2|83349.4|45
1620686030000|2021-05-10 22:33:50|83428.5|83351.5|83419.3|83344|83431.1|83352.4|83398.7|83336.4|44
1620686040000|2021-05-10 22:34:00|83414.9|83341|83428|83352.6|83430.7|83352.6|83394.6|83333|39
1620686050000|2021-05-10 22:34:10|83423.7|83350.9|83444.2|83359.2|83445.1|83370.5|83412.4|83347.4|44
1620686060000|2021-05-10 22:34:20|83441.9|83361.1|83442.7|83372.2|83452|83381.8|83431|83357.4|45
1620686070000|2021-05-10 22:34:30|83430.7|83380.7|83435.4|83385.4|83451.9|83387.1|83430.7|83370.3|39
1620686080000|2021-05-10 22:34:40|83435.2|83385.2|83443.1|83371|83443.1|83385.2|83431.9|83371|23
1620686090000|2021-05-10 22:34:50|83442.3|83371.2|83430.7|83380.7|83444|83382.2|83430.3|83371.2|14
1620686100000|2021-05-10 22:35:00|83431.6|83381.6|83431.7|83381.7|83436.5|83386.5|83430.5|83380.5|24
1620686110000|2021-05-10 22:35:10|83431.3|83381.3|83431.7|83346|83436.5|83381.3|83420.2|83344.9|38
1620686120000|2021-05-10 22:35:20|83428.6|83347.3|83418.8|83337.7|83432.3|83352.8|83416.4|83337.2|44
1620686130000|2021-05-10 22:35:30|83417.3|83337.2|83403.4|83327.5|83420|83345.4|83394.3|83327.5|41
1620686140000|2021-05-10 22:35:40|83400.9|83329|83396.5|83326.2|83403.2|83339.9|83385.2|83326.2|27
1620686150000|2021-05-10 22:35:50|83397.4|83325.1|83381.5|83331.5|83400|83336.2|83381.4|83317.2|28
1620686160000|2021-05-10 22:36:00|83381.6|83331.6|83375.3|83325.3|83394.3|83331.7|83373.1|83309.7|36
1620686170000|2021-05-10 22:36:10|83375.2|83325.2|83390.5|83340.5|83398.8|83341.5|83374.6|83316.9|33
1620686180000|2021-05-10 22:36:20|83391.5|83341.5|83379.7|83329.7|83403.7|83344.3|83378.3|83318.2|39
1620686190000|2021-05-10 22:36:30|83379|83329|83392.5|83321.3|83396.8|83334.4|83378.6|83314.7|32
1620686200000|2021-05-10 22:36:40|83381.8|83331.8|83389.6|83313.6|83392.5|83332.7|83377.7|83312.5|36
1620686210000|2021-05-10 22:36:50|83389.4|83316.3|83392.2|83315|83393.7|83330.3|83377.2|83313.7|43
1620686220000|2021-05-10 22:37:00|83392.4|83315.9|83375.1|83325.1|83393.1|83331.5|83372.2|83315.9|31
1620686230000|2021-05-10 22:37:10|83375|83325|83422|83324.4|83425.6|83328|83374.7|83313.6|39
1620686240000|2021-05-10 22:37:20|83419.9|83324.1|83436.8|83334.9|83441.1|83338.3|83419.9|83319.8|45
1620686250000|2021-05-10 22:37:30|83432.9|83338.4|83424.7|83331.2|83441.3|83341|83424.7|83331.2|44
1620686260000|2021-05-10 22:37:40|83427.2|83335.3|83421.6|83337.7|83430.8|83342.4|83419.6|83332.6|45
1620686270000|2021-05-10 22:37:50|83427.1|83339.2|83436.8|83350.8|83436.8|83352.2|83418.6|83334.2|44
1620686280000|2021-05-10 22:38:00|83436.4|83351.5|83442|83365.4|83443.5|83367.9|83430.7|83347.8|44
1620686290000|2021-05-10 22:38:10|83442.1|83366.1|83426.8|83376.8|83442.7|83382.4|83426.7|83366.1|37
1620686300000|2021-05-10 22:38:20|83426.5|83376.5|83437.5|83343.6|83441.8|83379|83424.9|83338.1|42
1620686310000|2021-05-10 22:38:30|83437.8|83343.3|83439.3|83346.4|83445.3|83347.4|83434.6|83337|43
1620686320000|2021-05-10 22:38:40|83440.6|83348|83432.3|83348.1|83440.8|83351.2|83430|83344.8|42
1620686330000|2021-05-10 22:38:50|83430.1|83347|83406.5|83333.7|83430.8|83354.9|83395.7|83328.1|38
1620686340000|2021-05-10 22:39:00|83410.5|83329.4|83422.1|83345.8|83458.2|83347.2|83382.6|83322.4|36
1620686350000|2021-05-10 22:39:10|83422|83343.9|83422.4|83338.4|83428|83347.5|83416.5|83336.9|44
1620686360000|2021-05-10 22:39:20|83421.4|83339|83426.7|83338.8|83428.9|83342.3|83419.2|83336.1|45
1620686370000|2021-05-10 22:39:30|83427.3|83337.3|83426.5|83338.6|83429.6|83345.1|83416.7|83336|44
1620686380000|2021-05-10 22:39:40|83423.5|83340.5|83417.8|83338.5|83425|83344.7|83417.7|83337.4|43
1620686390000|2021-05-10 22:39:50|83417.7|83338.2|83419.8|83336.9|83423.5|83342.4|83412.9|83336.1|45
1620686400000|2021-05-10 22:40:00|83419.1|83335.7|83404.8|83354.8|83421.4|83357.9|83404.4|83335.7|43
1620686410000|2021-05-10 22:40:10|83414.6|83344.1|83404.4|83354.4|83417.1|83356.6|83400.7|83339.4|39
1620686420000|2021-05-10 22:40:20|83404.7|83354.7|83421.2|83347.2|83429.1|83357.4|83403.6|83340.2|44
1620686430000|2021-05-10 22:40:30|83421.5|83346.2|83408.7|83331.4|83425.4|83351.6|83396.9|83330.5|43
1620686440000|2021-05-10 22:40:40|83407.9|83332.2|83387.5|83337.5|83410.5|83337.5|83384|83325.6|29
1620686450000|2021-05-10 22:40:50|83384.9|83334.9|83384.3|83334.3|83394.5|83334.9|83383.2|83324.5|11
1620686460000|2021-05-10 22:41:00|83384.5|83334.5|83384.3|83334.3|83387.7|83337.7|83383|83333|19
1620686470000|2021-05-10 22:41:10|83384.5|83334.5|83449.4|83360.9|83456.8|83364.1|83384|83334|37
1620686480000|2021-05-10 22:41:20|83448.7|83356.7|83438.8|83364.6|83448.8|83379|83427.3|83356.7|44
1620686490000|2021-05-10 22:41:30|83438.7|83364.7|83424.9|83340.6|83443.3|83377.4|83418.8|83324.1|38
1620686500000|2021-05-10 22:41:40|83420.9|83335.9|83425.1|83345|83427.3|83346.2|83416.4|83332.6|45
1620686510000|2021-05-10 22:41:50|83422.7|83372.8|83421.8|83371.8|83438.1|83374|83421|83353.3|34
1620686520000|2021-05-10 22:42:00|83431.6|83360.5|83423.4|83334.5|83432.8|83360.5|83418|83326.3|38
1620686530000|2021-05-10 22:42:10|83428|83333.1|83422|83334|83428|83339|83416.7|83330|45
1620686540000|2021-05-10 22:42:20|83424.9|83331.4|83421.1|83336|83425.7|83340.9|83417.6|83331.4|44
1620686550000|2021-05-10 22:42:30|83422.3|83334.8|83421.1|83342.1|83424.8|83343.6|83413.5|83333.8|45
1620686560000|2021-05-10 22:42:40|83421.9|83339.6|83419.4|83342.2|83424.8|83353.9|83403.5|83335.9|44
1620686570000|2021-05-10 22:42:50|83419|83337.1|83423.3|83341.7|83427.3|83344.4|83415.3|83336.9|39
1620686580000|2021-05-10 22:43:00|83422.7|83342.8|83417.8|83336.4|83427.2|83343.2|83417.7|83334.3|35
1620686590000|2021-05-10 22:43:10|83419.6|83336.1|83419.7|83342.2|83428.3|83343.3|83417.7|83335.9|45
1620686600000|2021-05-10 22:43:20|83421.9|83343|83419.1|83338.9|83428.7|83343.3|83417.1|83334.3|44
1620686610000|2021-05-10 22:43:30|83421.7|83338.4|83421.3|83343|83429.2|83344.5|83414.4|83335.8|45
1620686620000|2021-05-10 22:43:40|83419.3|83345|83418.9|83348.7|83425.8|83356.9|83405.5|83335.9|44
1620686630000|2021-05-10 22:43:50|83426.8|83339.5|83423.1|83341.8|83426.8|83356.9|83402.4|83333.5|45
1620686640000|2021-05-10 22:44:00|83421.2|83339.6|83429.4|83340.3|83432.2|83348.3|83419.7|83339.6|44
1620686650000|2021-05-10 22:44:10|83426.1|83341|83423.9|83344.2|83431.1|83348.5|83420.3|83340.6|40
1620686660000|2021-05-10 22:44:20|83424|83340.9|83425.3|83343.5|83427|83346.8|83418.1|83335.9|42
1620686670000|2021-05-10 22:44:30|83426.3|83342.6|83426.4|83346.3|83429.1|83348.3|83418.3|83338.6|45
1620686680000|2021-05-10 22:44:40|83428.5|83342.2|83420.6|83345|83429.2|83356.8|83406.8|83338.2|44
1620686690000|2021-05-10 22:44:50|83422.9|83343.5|83420.4|83342.2|83423.1|83354.7|83402.2|83337.2|45
1620686700000|2021-05-10 22:45:00|83415.5|83342|83411.8|83338.3|83421.1|83354|83404|83330.6|44
1620686710000|2021-05-10 22:45:10|83410.8|83337.9|83414.8|83338.3|83419.7|83350.7|83397.3|83332.5|45
1620686720000|2021-05-10 22:45:20|83410.6|83339|83413.2|83339.1|83417.4|83350|83396.7|83334.1|44
1620686730000|2021-05-10 22:45:30|83401.1|83351.1|83405.1|83335.1|83417.5|83351.1|83395.3|83331.1|41
1620686740000|2021-05-10 22:45:40|83395.1|83345.1|83400.2|83350.2|83415.4|83350.2|83394.1|83332.4|33
1620686750000|2021-05-10 22:45:50|83417.3|83341|83422.2|83340.6|83433|83346.5|83417.3|83338.2|42
1620686760000|2021-05-10 22:46:00|83426.4|83341.1|83422.6|83339|83430.1|83343.4|83417.6|83337.1|44
1620686770000|2021-05-10 22:46:10|83423.7|83337.6|83422.7|83341.7|83427.6|83344.9|83417.3|83337.6|44
1620686780000|2021-05-10 22:46:20|83418.4|83342.1|83412.4|83339.7|83422.7|83354.5|83397.4|83334.3|45
1620686790000|2021-05-10 22:46:30|83412.2|83338.6|83413.5|83338.5|83421.3|83353.8|83400.9|83337.6|44
1620686800000|2021-05-10 22:46:40|83416.5|83339.3|83418.1|83337.5|83418.1|83350.6|83400.2|83336.5|45
1620686810000|2021-05-10 22:46:50|83412.1|83339.5|83414.3|83341.3|83415.9|83352.4|83399.7|83337.4|44
1620686820000|2021-05-10 22:47:00|83401.4|83351.4|83419.7|83338.5|83421|83351.9|83399.6|83332.8|45
1620686830000|2021-05-10 22:47:10|83420.2|83338.4|83417.8|83338.7|83420.3|83349.3|83399.1|83334.7|43
1620686840000|2021-05-10 22:47:20|83417.1|83338.5|83417.9|83343.5|83418.9|83350.3|83398.3|83335.4|45
1620686850000|2021-05-10 22:47:30|83418.5|83339|83418.6|83337|83419.2|83352.4|83402.4|83336.3|44
1620686860000|2021-05-10 22:47:40|83416.7|83336.3|83416.9|83335.9|83419.9|83339.4|83410.2|83335.4|44
1620686870000|2021-05-10 22:47:50|83411.7|83340.2|83415.8|83338.7|83423|83353.6|83399.6|83335.4|45
1620686880000|2021-05-10 22:48:00|83419.5|83340.4|83417.1|83341.5|83421.8|83351.2|83401.2|83337.4|44
1620686890000|2021-05-10 22:48:10|83421.6|83342.4|83416.9|83340.5|83426|83354.9|83401|83339.6|45
1620686900000|2021-05-10 22:48:20|83420.8|83343.5|83416.3|83342.2|83421.8|83343.8|83412.4|83340.5|44
1620686910000|2021-05-10 22:48:30|83420.4|83344.4|83419.1|83341.7|83422.3|83344.4|83413.8|83340.3|45
1620686920000|2021-05-10 22:48:40|83414.4|83343.1|83416.8|83345.4|83424.8|83358.5|83404.7|83340.9|44
1620686930000|2021-05-10 22:48:50|83413.6|83341.3|83417.3|83345.4|83420.9|83354.3|83401.1|83340.3|44
1620686940000|2021-05-10 22:49:00|83416.9|83345.1|83415.5|83343.9|83427.2|83357.5|83404|83340.8|43
1620686950000|2021-05-10 22:49:10|83422.8|83343|83418.6|83341.3|83422.8|83353.4|83403.4|83338.6|44
1620686960000|2021-05-10 22:49:20|83414.6|83342.3|83414.7|83342.2|83420.9|83353.3|83401.1|83339.3|45
1620686970000|2021-05-10 22:49:30|83416.4|83341.9|83404.4|83354.4|83421.5|83354.5|83401.4|83339.9|44
1620686980000|2021-05-10 22:49:40|83404.1|83354.1|83417.2|83342.2|83419.4|83355.8|83399|83339.9|44
1620686990000|2021-05-10 22:49:50|83418.1|83341.9|83402.1|83352.1|83419.5|83354.5|83402.1|83339.2|44
1620687000000|2021-05-10 22:50:00|83417.9|83341.1|83413.3|83342.4|83422.3|83356.2|83402.8|83340.7|45
1620687010000|2021-05-10 22:50:10|83415.6|83344|83412.9|83339.9|83419.7|83355.6|83398.5|83338.3|43
1620687020000|2021-05-10 22:50:20|83420.2|83336.9|83411.9|83337.4|83422.2|83340.2|83411.9|83335.9|45
1620687030000|2021-05-10 22:50:30|83413.3|83337.7|83416.5|83335.8|83418.9|83350.3|83400.3|83335.1|44
1620687040000|2021-05-10 22:50:40|83413.3|83336.9|83417.3|83337.7|83417.6|83349.8|83399.8|83335.9|44
1620687050000|2021-05-10 22:50:50|83411.6|83340.2|83414|83338|83416.1|83351.2|83401.2|83337.1|45
1620687060000|2021-05-10 22:51:00|83412.5|83338.4|83416.2|83340.7|83422.7|83353.2|83403.2|83338.1|43
1620687070000|2021-05-10 22:51:10|83418.7|83342.9|83399.6|83349.6|83423.4|83356.1|83399|83336.4|45
1620687080000|2021-05-10 22:51:20|83411.3|83340.8|83410.3|83339.4|83418.2|83350.9|83398.7|83337.2|42
1620687090000|2021-05-10 22:51:30|83398.8|83348.8|83411.3|83337.2|83419.4|83348.8|83398.8|83337.1|45
1620687100000|2021-05-10 22:51:40|83413.4|83337.3|83401.6|83351.6|83416.8|83351.6|83397.6|83336.6|44
1620687110000|2021-05-10 22:51:50|83402.2|83352.2|83400.8|83350.8|83419|83353|83399.1|83337.9|44
1620687120000|2021-05-10 22:52:00|83415.2|83337.7|83412.8|83338.9|83418.9|83351.4|83397.1|83331.8|44
1620687130000|2021-05-10 22:52:10|83409.9|83349.2|83416.8|83339.4|83421.5|83351|83399.1|83337.8|44
1620687140000|2021-05-10 22:52:20|83412.8|83340.6|83412|83339.3|83416.8|83351|83397|83337.6|44
1620687150000|2021-05-10 22:52:30|83414.3|83339.5|83399.7|83349.7|83419.1|83350.2|83397.6|83333.5|43
1620687160000|2021-05-10 22:52:40|83410.8|83340.5|83410.9|83339.3|83419.4|83351.7|83396.5|83336.8|44
1620687170000|2021-05-10 22:52:50|83399.2|83349.2|83409.9|83339.4|83414.1|83351.8|83398|83337.2|44
1620687180000|2021-05-10 22:53:00|83412|83339.7|83401.5|83351.5|83420.4|83352.1|83398.9|83337.3|44
1620687190000|2021-05-10 22:53:10|83413.2|83340|83415|83341.4|83420.5|83351.7|83401.7|83338.9|44
1620687200000|2021-05-10 22:53:20|83416.4|83342.6|83414.8|83338.8|83421.1|83343.5|83413.8|83337.5|44
1620687210000|2021-05-10 22:53:30|83413.4|83339.1|83419.3|83339.2|83420.8|83342.4|83412|83338.3|45
1620687220000|2021-05-10 22:53:40|83414.6|83339.8|83420.5|83339|83420.5|83342.7|83410.9|83334.7|44
1620687230000|2021-05-10 22:53:50|83421.1|83338.9|83413.6|83339.7|83421.1|83340|83407.3|83333.8|44
1620687240000|2021-05-10 22:54:00|83409.9|83339.8|83406.5|83333|83411.9|83349.8|83392.3|83330.1|36
1620687250000|2021-05-10 22:54:10|83408.9|83334.5|83397.7|83347.7|83415|83350.6|83394.4|83334.5|41
1620687260000|2021-05-10 22:54:20|83411.6|83338.4|83399.9|83349.9|83414.7|83350.2|83399.9|83331.9|30
1620687270000|2021-05-10 22:54:30|83400|83350|83400.8|83350.8|83413.4|83351|83396.2|83337|34
1620687280000|2021-05-10 22:54:40|83414|83340.6|83397.9|83347.9|83414|83349.4|83397.5|83337|44
1620687290000|2021-05-10 22:54:50|83413|83337.9|83398.5|83348.5|83414.3|83349.9|83395.5|83334.8|45
1620687300000|2021-05-10 22:55:00|83397|83347|83412.6|83339.4|83413.8|83348.7|83395.2|83331.8|44
1620687310000|2021-05-10 22:55:10|83412.8|83338.9|83395.9|83345.9|83414.5|83348.2|83394.4|83334.5|44
1620687320000|2021-05-10 22:55:20|83395.8|83345.8|83411.5|83336.5|83416.7|83348.3|83395.8|83335.2|44
1620687330000|2021-05-10 22:55:30|83407.9|83337|83409.3|83336.7|83412.2|83347.2|83396|83335.4|45
1620687340000|2021-05-10 22:55:40|83407.2|83336.8|83409.1|83336.4|83419.1|83350.8|83395|83335.3|43
1620687350000|2021-05-10 22:55:50|83410.3|83337.2|83397.4|83347.4|83418.4|83352.3|83394|83334.5|45
1620687360000|2021-05-10 22:56:00|83397.6|83347.6|83412.1|83339.7|83415.5|83349.2|83393.1|83334.7|44
1620687370000|2021-05-10 22:56:10|83412|83341.8|83411.2|83339.5|83415.7|83352.7|83396.1|83334|44
1620687380000|2021-05-10 22:56:20|83399.8|83349.8|83408.1|83337.7|83415.3|83349.8|83393.5|83334.2|44
1620687390000|2021-05-10 22:56:30|83411.3|83338.9|83399.5|83349.5|83414.6|83350.9|83395.3|83335.5|44
1620687400000|2021-05-10 22:56:40|83399.2|83349.2|83398.3|83348.3|83414.6|83351.5|83395.7|83337|43
1620687410000|2021-05-10 22:56:50|83399.8|83349.8|83394.5|83344.5|83412.9|83349.8|83394.4|83330.4|43
1620687420000|2021-05-10 22:57:00|83404.7|83334.2|83410|83336.1|83417.5|83351|83394.7|83331|45
1620687430000|2021-05-10 22:57:10|83415|83337.2|83405.4|83334.4|83415.3|83349.5|83394.6|83333.9|42
1620687440000|2021-05-10 22:57:20|83409.5|83334.5|83405.9|83355.9|83416|83355.9|83394|83333.5|44
1620687450000|2021-05-10 22:57:30|83406.6|83356.6|83406.8|83356.8|83427.6|83357.3|83406.6|83344.2|34
1620687460000|2021-05-10 22:57:40|83408.8|83358.8|83417.3|83345.1|83422.4|83358.8|83405.5|83343.4|31
1620687470000|2021-05-10 22:57:50|83415.7|83344.5|83419|83345.3|83424.9|83358.6|83404.9|83342.3|43
1620687480000|2021-05-10 22:58:00|83418.9|83344.7|83409.8|83359.8|83426.8|83359.8|83404.1|83344.7|44
1620687490000|2021-05-10 22:58:10|83408|83358|83418.5|83343.9|83419.2|83359|83404.4|83343.9|37
1620687500000|2021-05-10 22:58:20|83418.7|83346.9|83407.4|83357.4|83421.4|83361.5|83405.3|83346.9|43
1620687510000|2021-05-10 22:58:30|83407.1|83357.1|83408.2|83358.2|83421.9|83361.3|83405.7|83346.8|44
1620687520000|2021-05-10 22:58:40|83407.6|83357.6|83410.6|83360.6|83420.8|83362.2|83407|83348.8|43
1620687530000|2021-05-10 22:58:50|83409.2|83359.2|83411.4|83361.4|83427.5|83364.5|83408.8|83348.1|45
1620687540000|2021-05-10 22:59:00|83412.9|83362.9|83409.1|83359.1|83424.2|83362.9|83407|83350.5|41
1620687550000|2021-05-10 22:59:10|83410.4|83360.4|83410.2|83360.2|83411.5|83361.5|83406.5|83356.5|43
1620687560000|2021-05-10 22:59:20|83410.6|83360.6|83409.6|83359.6|83421.8|83361.5|83407.1|83346.8|41
1620687570000|2021-05-10 22:59:30|83411.9|83361.9|83410.5|83360.5|83423.8|83362|83406.3|83350.4|41
1620687580000|2021-05-10 22:59:40|83409.1|83359.1|83406.9|83356.9|83421.1|83361.5|83405.8|83345.7|43
1620687590000|2021-05-10 22:59:50|83406.3|83356.3|83407.9|83357.9|83409.9|83359.9|83404.1|83354.1|40
1620687600000|2021-05-10 23:00:00|83408.5|83358.5|83406.4|83356.4|83412|83362|83403.5|83353.5|45
1620687610000|2021-05-10 23:00:10|83407.8|83357.8|83406.4|83356.4|83409.2|83359.2|83404.8|83354.8|35
1620687620000|2021-05-10 23:00:20|83405.7|83355.7|83406.3|83356.3|83409|83359|83405.5|83355.5|35
1620687630000|2021-05-10 23:00:30|83406.4|83356.4|83406.6|83356.6|83408.8|83358.8|83404.2|83354.2|29
1620687640000|2021-05-10 23:00:40|83407.4|83357.4|83411.5|83334.4|83424.2|83365.9|83397.3|83334.4|42
1620687650000|2021-05-10 23:00:50|83410.2|83335.2|83389.3|83339.3|83411|83343.9|83388.2|83326.1|43
1620687660000|2021-05-10 23:01:00|83392|83342|83390|83340|83402.4|83342|83388.3|83330.4|34
1620687670000|2021-05-10 23:01:10|83390.4|83340.4|83390|83340|83390.4|83340.4|83388.3|83338.3|14
1620687680000|2021-05-10 23:01:20|83391.3|83341.3|83388.7|83338.7|83391.3|83341.3|83388.7|83338.7|11
1620687690000|2021-05-10 23:01:30|83389|83339|83390.3|83340.3|83403.7|83344.1|83388.4|83332.5|31
1620687700000|2021-05-10 23:01:40|83392.5|83342.5|83392.3|83342.3|83394.2|83344.2|83389.2|83339.2|39
1620687710000|2021-05-10 23:01:50|83391.4|83341.4|83394.1|83344.1|83395.4|83345.4|83390.9|83340.9|44
1620687720000|2021-05-10 23:02:00|83394.7|83344.7|83394.7|83344.7|83395.7|83345.7|83391.1|83341.1|42
1620687730000|2021-05-10 23:02:10|83395.3|83345.3|83394.1|83344.1|83396.5|83346.5|83393.8|83343.8|17
1620687740000|2021-05-10 23:02:20|83393.9|83343.9|83390.6|83340.6|83393.9|83343.9|83389.6|83339.6|24
1620687750000|2021-05-10 23:02:30|83390.4|83340.4|83392.4|83342.4|83393.7|83343.7|83390.1|83340.1|33
1620687760000|2021-05-10 23:02:40|83393.1|83343.1|83397.5|83347.5|83398.4|83348.4|83393.1|83343.1|30
1620687770000|2021-05-10 23:02:50|83397.8|83347.8|83395.6|83345.6|83397.8|83347.8|83394.3|83344.3|25
1620687780000|2021-05-10 23:03:00|83394.6|83344.6|83395.2|83345.2|83395.8|83345.8|83393.6|83343.6|26
1620687790000|2021-05-10 23:03:10|83394.3|83344.3|83393.9|83343.9|83396|83346|83392.8|83342.8|17
1620687800000|2021-05-10 23:03:20|83393.6|83343.6|83396.7|83346.7|83396.9|83346.9|83393.5|83343.5|17
1620687810000|2021-05-10 23:03:30|83396.8|83346.8|83398.5|83348.5|83398.5|83348.5|83395.5|83345.5|17
1620687820000|2021-05-10 23:03:40|83397.8|83347.8|83394.1|83344.1|83398.8|83348.8|83393.9|83343.9|35
1620687830000|2021-05-10 23:03:50|83394.2|83344.2|83394.1|83344.1|83395.2|83345.2|83392.8|83342.8|38
1620687840000|2021-05-10 23:04:00|83394.6|83344.6|83393.7|83343.7|83394.8|83344.8|83393.1|83343.1|30
1620687850000|2021-05-10 23:04:10|83395.1|83345.1|83397.6|83347.6|83397.6|83347.6|83394.9|83344.9|11
1620687860000|2021-05-10 23:04:20|83394.9|83344.9|83397.6|83347.6|83397.6|83347.6|83393.7|83343.7|22
1620687870000|2021-05-10 23:04:30|83397.3|83347.3|83396.8|83346.8|83398.8|83348.8|83395.1|83345.1|28
1620687880000|2021-05-10 23:04:40|83396.9|83346.9|83396.6|83346.6|83398.7|83348.7|83395.7|83345.7|34
1620687890000|2021-05-10 23:04:50|83396.3|83346.3|83394.8|83344.8|83396.8|83346.8|83393.4|83343.4|34
1620687900000|2021-05-10 23:05:00|83393.1|83343.1|83393.5|83343.5|83393.8|83343.8|83391.6|83341.6|27
1620687910000|2021-05-10 23:05:10|83393.3|83343.3|83393.3|83343.3|83395.4|83345.4|83392.3|83342.3|31
1620687920000|2021-05-10 23:05:20|83392.9|83342.9|83393|83343|83393.7|83343.7|83392|83342|38
1620687930000|2021-05-10 23:05:30|83393.2|83343.2|83394.2|83344.2|83394.6|83344.6|83392.9|83342.9|35
1620687940000|2021-05-10 23:05:40|83394|83344|83393.6|83343.6|83394.5|83344.5|83392.5|83342.5|37
1620687950000|2021-05-10 23:05:50|83393.1|83343.1|83395.1|83345.1|83395.1|83345.1|83391.9|83341.9|32
1620687960000|2021-05-10 23:06:00|83395|83345|83394.1|83344.1|83395.6|83345.6|83391.8|83341.8|25
1620687970000|2021-05-10 23:06:10|83394.9|83344.9|83393.4|83343.4|83394.9|83344.9|83392.2|83342.2|20
1620687980000|2021-05-10 23:06:20|83394|83344|83392.3|83342.3|83394|83344|83391.5|83341.5|13
1620687990000|2021-05-10 23:06:30|83394.7|83344.7|83381.3|83331.3|83394.7|83344.7|83379.2|83329.2|31
1620688000000|2021-05-10 23:06:40|83380.8|83330.8|83381.3|83331.3|83382.7|83332.7|83380.8|83330.8|18
1620688010000|2021-05-10 23:06:50|83381.2|83331.2|83374.7|83324.7|83382.3|83332.3|83372.6|83322.6|19
1620688020000|2021-05-10 23:07:00|83384.7|83312.7|83395.7|83345.7|83406.1|83356.1|83371.7|83312.7|42
1620688030000|2021-05-10 23:07:10|83397.2|83347.2|83410.8|83360.8|83412.1|83362.1|83397.2|83347.2|42
1620688040000|2021-05-10 23:07:20|83410|83360|83410|83360|83411.5|83361.5|83409.2|83359.2|39
1620688050000|2021-05-10 23:07:30|83409.7|83359.7|83408.5|83358.5|83412.7|83362.7|83408.5|83358.5|40
1620688060000|2021-05-10 23:07:40|83408.4|83358.4|83413.1|83363.1|83413.1|83363.1|83408.4|83358.4|33
1620688070000|2021-05-10 23:07:50|83412.7|83362.7|83408.8|83358.8|83412.7|83362.7|83408.7|83358.7|35
1620688080000|2021-05-10 23:08:00|83411.4|83361.4|83408.2|83358.2|83412.7|83362.7|83408.2|83358.2|30
1620688090000|2021-05-10 23:08:10|83406.4|83356.4|83409.5|83359.5|83409.7|83359.7|83406|83356|36
1620688100000|2021-05-10 23:08:20|83409.2|83359.2|83388.9|83338.9|83409.2|83359.2|83387.3|83337.3|39
1620688110000|2021-05-10 23:08:30|83387.5|83337.5|83385.9|83335.9|83390.8|83340.8|83383.3|83333.3|41
1620688120000|2021-05-10 23:08:40|83385.4|83335.4|83384.6|83334.6|83385.8|83335.8|83382.6|83332.6|25
1620688130000|2021-05-10 23:08:50|83384|83334|83384.3|83334.3|83386|83336|83384|83334|13
1620688140000|2021-05-10 23:09:00|83384.4|83334.4|83385.3|83335.3|83385.5|83335.5|83381.5|83331.5|16
1620688150000|2021-05-10 23:09:10|83385.1|83335.1|83386.3|83336.3|83387.2|83337.2|83383.9|83333.9|28
1620688160000|2021-05-10 23:09:20|83385.5|83335.5|83387.8|83337.8|83387.9|83337.9|83384.1|83334.1|26
1620688170000|2021-05-10 23:09:30|83387.4|83337.4|83386.4|83336.4|83388.3|83338.3|83383|83333|26
1620688180000|2021-05-10 23:09:40|83384.3|83334.3|83384.4|83334.4|83386.6|83336.6|83383.1|83333.1|26
1620688190000|2021-05-10 23:09:50|83383.3|83333.3|83384.6|83334.6|83384.8|83334.8|83382.9|83332.9|21
1620688200000|2021-05-10 23:10:00|83384.3|83334.3|83385.4|83335.4|83385.8|83335.8|83380.8|83330.8|20
1620688210000|2021-05-10 23:10:10|83381.4|83331.4|83385|83335|83385|83335|83381.4|83331.4|14
1620688220000|2021-05-10 23:10:20|83382.3|83332.3|83383.6|83333.6|83384.5|83334.5|83382.3|83332.3|18
1620688230000|2021-05-10 23:10:30|83386.4|83336.4|83385.5|83335.5|83386.9|83336.9|83380.8|83330.8|27
1620688240000|2021-05-10 23:10:40|83384.3|83334.3|83384.2|83334.2|83386.1|83336.1|83382.9|83332.9|14
1620688250000|2021-05-10 23:10:50|83384.6|83334.6|83389.5|83339.5|83389.8|83339.8|83384.6|83334.6|40
1620688260000|2021-05-10 23:11:00|83389.6|83339.6|83387.5|83337.5|83389.6|83339.6|83385.7|83335.7|39
1620688270000|2021-05-10 23:11:10|83387.4|83337.4|83387.9|83337.9|83389.3|83339.3|83386.6|83336.6|29
1620688280000|2021-05-10 23:11:20|83388.1|83338.1|83384.5|83334.5|83388.1|83338.1|83384.1|83334.1|29
1620688290000|2021-05-10 23:11:30|83384.9|83334.9|83386.5|83336.5|83387.9|83337.9|83384.9|83334.9|19
1620688300000|2021-05-10 23:11:40|83387.5|83337.5|83389.8|83339.8|83391|83341|83385|83335|33
1620688310000|2021-05-10 23:11:50|83390.9|83340.9|83388.7|83338.7|83392.5|83342.5|83388.6|83338.6|17
1620688320000|2021-05-10 23:12:00|83388.9|83338.9|83389.8|83339.8|83391.4|83341.4|83387.9|83337.9|29
1620688330000|2021-05-10 23:12:10|83391|83341|83391.9|83341.9|83392.3|83342.3|83389.1|83339.1|36
1620688340000|2021-05-10 23:12:20|83392.1|83342.1|83392.6|83342.6|83393|83343|83388.6|83338.6|36
1620688350000|2021-05-10 23:12:30|83392.5|83342.5|83392.3|83342.3|83394.4|83344.4|83391.1|83341.1|15
1620688360000|2021-05-10 23:12:40|83393.1|83343.1|83392|83342|83393.6|83343.6|83390.2|83340.2|19
1620688370000|2021-05-10 23:12:50|83392.1|83342.1|83390|83340|83394.2|83344.2|83390|83340|16
1620688380000|2021-05-10 23:13:00|83389.7|83339.7|83391.4|83341.4|83392.8|83342.8|83388.9|83338.9|36
1620688390000|2021-05-10 23:13:10|83392.2|83342.2|83392.8|83342.8|83393.1|83343.1|83391.2|83341.2|23
1620688400000|2021-05-10 23:13:20|83392.4|83342.4|83393.6|83343.6|83394.4|83344.4|83390.6|83340.6|37
1620688410000|2021-05-10 23:13:30|83393.3|83343.3|83391.2|83341.2|83397.6|83347.6|83391.2|83341.2|36
1620688420000|2021-05-10 23:13:40|83391.1|83341.1|83392.9|83342.9|83394.2|83344.2|83391.1|83341.1|40
1620688430000|2021-05-10 23:13:50|83393.3|83343.3|83394.1|83344.1|83394.7|83344.7|83393.2|83343.2|28
1620688440000|2021-05-10 23:14:00|83394.5|83344.5|83396.5|83346.5|83398.3|83348.3|83394|83344|36
1620688450000|2021-05-10 23:14:10|83396.9|83346.9|83397.1|83347.1|83399|83349|83395.6|83345.6|37
1620688460000|2021-05-10 23:14:20|83396.7|83346.7|83399.4|83349.4|83399.9|83349.9|83396.7|83346.7|32
1620688470000|2021-05-10 23:14:30|83398.9|83348.9|83398.6|83348.6|83399.6|83349.6|83396.1|83346.1|34
1620688480000|2021-05-10 23:14:40|83398.1|83348.1|83398.8|83348.8|83399.3|83349.3|83398.1|83348.1|18
1620688490000|2021-05-10 23:14:50|83398.7|83348.7|83398.2|83348.2|83399.8|83349.8|83397.7|83347.7|19
1620688500000|2021-05-10 23:15:00|83398.5|83348.5|83416.1|83366.1|83419.1|83369.1|83398.3|83348.3|39
1620688510000|2021-05-10 23:15:10|83417.6|83367.6|83416.1|83366.1|83418.1|83368.1|83415.4|83365.4|36
1620688520000|2021-05-10 23:15:20|83416.2|83366.2|83415.3|83365.3|83416.5|83366.5|83414.4|83364.4|30
1620688530000|2021-05-10 23:15:30|83415.6|83365.6|83414.4|83364.4|83416.5|83366.5|83413.4|83363.4|29
1620688540000|2021-05-10 23:15:40|83414.1|83364.1|83416.4|83366.4|83416.7|83366.7|83413.9|83363.9|22
1620688550000|2021-05-10 23:15:50|83416.3|83366.3|83417.3|83367.3|83420.4|83370.4|83415.9|83365.9|24
1620688560000|2021-05-10 23:16:00|83419|83369|83418.6|83368.6|83420.8|83370.8|83417.7|83367.7|27
1620688570000|2021-05-10 23:16:10|83419|83369|83416.9|83366.9|83420.7|83370.7|83416.2|83366.2|40
1620688580000|2021-05-10 23:16:20|83416.6|83366.6|83415.5|83365.5|83416.7|83366.7|83415.1|83365.1|25
1620688590000|2021-05-10 23:16:30|83415.8|83365.8|83393.7|83343.7|83416.4|83366.4|83393.7|83343.7|22
1620688600000|2021-05-10 23:16:40|83393.6|83343.6|83396.8|83346.8|83397.4|83347.4|83392.9|83342.9|30
1620688610000|2021-05-10 23:16:50|83396.6|83346.6|83418.1|83368.1|83418.6|83368.6|83396.6|83346.6|35
1620688620000|2021-05-10 23:17:00|83418.8|83368.8|83415|83365|83418.8|83368.8|83414.9|83364.9|33
1620688630000|2021-05-10 23:17:10|83414.8|83364.8|83413.5|83363.5|83415.7|83365.7|83413.5|83363.5|29
1620688640000|2021-05-10 23:17:20|83413.8|83363.8|83413.2|83363.2|83414.5|83364.5|83413.2|83363.2|21
1620688650000|2021-05-10 23:17:30|83413.1|83363.1|83414.4|83364.4|83415.2|83365.2|83413.1|83363.1|25
1620688660000|2021-05-10 23:17:40|83414.3|83364.3|83396.4|83346.4|83416.1|83366.1|83394.1|83344.1|26
1620688670000|2021-05-10 23:17:50|83394.1|83344.1|83391.9|83341.9|83394.1|83344.1|83390.3|83340.3|21
1620688680000|2021-05-10 23:18:00|83390.3|83340.3|83391.9|83341.9|83394.3|83344.3|83389.8|83339.8|21
1620688690000|2021-05-10 23:18:10|83391.8|83341.8|83392.2|83342.2|83394.7|83344.7|83391|83341|11
1620688700000|2021-05-10 23:18:20|83392.1|83342.1|83423.8|83373.8|83430.6|83375.4|83392.1|83342.1|18
1620688710000|2021-05-10 23:18:30|83425.9|83375.9|83426.7|83376.7|83428|83378|83423.5|83373.5|37
1620688720000|2021-05-10 23:18:40|83426.5|83376.5|83427.7|83377.7|83427.7|83377.7|83425.4|83375.4|21
1620688730000|2021-05-10 23:18:50|83427.3|83377.3|83425.8|83375.8|83427.3|83377.3|83425.6|83375.6|20
1620688740000|2021-05-10 23:19:00|83425.6|83375.6|83415.6|83365.6|83425.6|83375.6|83414.9|83364.9|15
1620688750000|2021-05-10 23:19:10|83414.1|83364.1|83421.6|83371.6|83426.7|83376.7|83410.2|83360.2|29
1620688760000|2021-05-10 23:19:20|83422.7|83372.7|83417|83367|83422.7|83372.7|83416.9|83366.9|26
1620688770000|2021-05-10 23:19:30|83416.7|83366.7|83418.5|83368.5|83418.5|83368.5|83416.3|83366.3|22
1620688780000|2021-05-10 23:19:40|83418.6|83368.6|83419|83369|83419|83369|83416.8|83366.8|21
1620688790000|2021-05-10 23:19:50|83419.1|83369.1|83417.3|83367.3|83419.1|83369.1|83417.3|83367.3|22
1620688800000|2021-05-10 23:20:00|83417.6|83367.6|83416.8|83366.8|83420.2|83370.2|83416.5|83366.5|30
1620688810000|2021-05-10 23:20:10|83416|83366|83416.5|83366.5|83416.7|83366.7|83415.7|83365.7|21
1620688820000|2021-05-10 23:20:20|83417.1|83367.1|83399.3|83349.3|83417.3|83367.3|83399.3|83349.3|21
1620688830000|2021-05-10 23:20:30|83399.4|83349.4|83397.4|83347.4|83399.4|83349.4|83395|83345|22
1620688840000|2021-05-10 23:20:40|83397.8|83347.8|83396.7|83346.7|83397.8|83347.8|83396.7|83346.7|10
1620688850000|2021-05-10 23:20:50|83396.9|83346.9|83397.8|83347.8|83397.9|83347.9|83396.9|83346.9|13
1620688860000|2021-05-10 23:21:00|83397.4|83347.4|83399.5|83349.5|83399.5|83349.5|83397.4|83347.4|4
1620688870000|2021-05-10 23:21:10|83399.2|83349.2|83398|83348|83399.3|83349.3|83397.6|83347.6|12
1620688880000|2021-05-10 23:21:20|83397.8|83347.8|83394.3|83344.3|83397.9|83347.9|83394|83344|17
1620688890000|2021-05-10 23:21:30|83394.2|83344.2|83394.1|83344.1|83394.6|83344.6|83393.7|83343.7|8
1620688900000|2021-05-10 23:21:40|83394|83344|83394|83344|83394.2|83344.2|83394|83344|4
1620688910000|2021-05-10 23:21:50|83393.9|83343.9|83391.6|83341.6|83395.8|83345.8|83390.9|83340.9|16
1620688920000|2021-05-10 23:22:00|83391.5|83341.5|83392.5|83342.5|83392.5|83342.5|83391.2|83341.2|17
1620688930000|2021-05-10 23:22:10|83393.1|83343.1|83392.8|83342.8|83393.2|83343.2|83392.8|83342.8|4
1620688940000|2021-05-10 23:22:20|83392.9|83342.9|83396.2|83346.2|83396.5|83346.5|83392.8|83342.8|18
1620688950000|2021-05-10 23:22:30|83396.3|83346.3|83398.8|83348.8|83399|83349|83396.3|83346.3|22
1620688960000|2021-05-10 23:22:40|83398.9|83348.9|83398.8|83348.8|83399.2|83349.2|83398.8|83348.8|5
1620688970000|2021-05-10 23:22:50|83398.7|83348.7|83398.4|83348.4|83398.7|83348.7|83398.4|83348.4|5
1620688980000|2021-05-10 23:23:00|83398.6|83348.6|83398.4|83348.4|83398.8|83348.8|83398.4|83348.4|5
1620688990000|2021-05-10 23:23:10|83398.9|83348.9|83398.8|83348.8|83398.9|83348.9|83398.8|83348.8|2
1620689000000|2021-05-10 23:23:20|83398.4|83348.4|83399.9|83349.9|83399.9|83349.9|83398.4|83348.4|6
1620689010000|2021-05-10 23:23:30|83400.1|83350.1|83400|83350|83400.4|83350.4|83400|83350|5
1620689020000|2021-05-10 23:23:40|83400.3|83350.3|83400.1|83350.1|83400.3|83350.3|83399.9|83349.9|6
1620689030000|2021-05-10 23:23:50|83400.3|83350.3|83396.2|83346.2|83400.3|83350.3|83396.2|83346.2|9
1620689040000|2021-05-10 23:24:00|83397.8|83347.8|83396.4|83346.4|83397.8|83347.8|83395.8|83345.8|12
1620689050000|2021-05-10 23:24:10|83396.3|83346.3|83396.7|83346.7|83396.7|83346.7|83396.2|83346.2|5
1620689060000|2021-05-10 23:24:20|83396.5|83346.5|83397.1|83347.1|83397.2|83347.2|83396.5|83346.5|8
1620689070000|2021-05-10 23:24:30|83396.9|83346.9|83396.4|83346.4|83396.9|83346.9|83396.1|83346.1|12
1620689080000|2021-05-10 23:24:40|83397.2|83347.2|83397.6|83347.6|83398|83348|83397.2|83347.2|12
1620689090000|2021-05-10 23:24:50|83397.5|83347.5|83397.7|83347.7|83397.8|83347.8|83397.5|83347.5|5
1620689100000|2021-05-10 23:25:00|83397.4|83347.4|83380.5|83330.5|83397.4|83347.4|83380.3|83330.3|19
1620689110000|2021-05-10 23:25:10|83379.6|83329.6|83381|83331|83382.9|83332.9|83378.5|83328.5|27
1620689120000|2021-05-10 23:25:20|83381.4|83331.4|83377|83327|83381.4|83331.4|83376.5|83326.5|16
1620689130000|2021-05-10 23:25:30|83375.8|83325.8|83381|83331|83381.9|83331.9|83374.6|83324.6|20
1620689140000|2021-05-10 23:25:40|83435.1|83324.1|83403.3|83353.3|83435.1|83356.9|83397.8|83324.1|23
1620689150000|2021-05-10 23:25:50|83402.8|83352.8|83396.6|83346.6|83402.8|83352.8|83396.6|83346.6|11
1620689160000|2021-05-10 23:26:00|83397.3|83347.3|83395.1|83345.1|83403.3|83353.3|83395.1|83345.1|16
1620689170000|2021-05-10 23:26:10|83395.2|83345.2|83397.2|83347.2|83397.2|83347.2|83395|83345|6
1620689180000|2021-05-10 23:26:20|83397.1|83347.1|83395.1|83345.1|83397.4|83347.4|83395.1|83345.1|6
1620689190000|2021-05-10 23:26:30|83395.5|83345.5|83396.1|83346.1|83398.9|83348.9|83395.5|83345.5|8
1620689200000|2021-05-10 23:26:40|83396.6|83346.6|83397.1|83347.1|83397.1|83347.1|83396.2|83346.2|4
1620689210000|2021-05-10 23:26:50|83397.3|83347.3|83398.6|83348.6|83406.6|83356.6|83396.2|83346.2|23
1620689220000|2021-05-10 23:27:00|83398.2|83348.2|83397.4|83347.4|83398.4|83348.4|83396.5|83346.5|12
1620689230000|2021-05-10 23:27:10|83397.6|83347.6|83398.1|83348.1|83398.1|83348.1|83397.6|83347.6|5
1620689240000|2021-05-10 23:27:20|83398|83348|83397.4|83347.4|83398|83348|83397.4|83347.4|9
1620689250000|2021-05-10 23:27:30|83397.9|83347.9|83397.7|83347.7|83397.9|83347.9|83397.5|83347.5|5
1620689260000|2021-05-10 23:27:40|83397.6|83347.6|83397.8|83347.8|83398|83348|83397.4|83347.4|8
1620689270000|2021-05-10 23:27:50|83397.5|83347.5|83398.3|83348.3|83399.6|83349.6|83397.5|83347.5|10
1620689280000|2021-05-10 23:28:00|83398.6|83348.6|83398.4|83348.4|83399.1|83349.1|83397.2|83347.2|11
1620689290000|2021-05-10 23:28:10|83398.2|83348.2|83398.4|83348.4|83398.4|83348.4|83398.2|83348.2|3
1620689300000|2021-05-10 23:28:20|83398.3|83348.3|83404.8|83354.8|83404.8|83354.8|83398.3|83348.3|12
1620689310000|2021-05-10 23:28:30|83404.3|83354.3|83403.7|83353.7|83404.3|83354.3|83403.1|83353.1|23
1620689320000|2021-05-10 23:28:40|83403.4|83353.4|83426|83376|83461.5|83377.1|83402.2|83352.2|28
1620689330000|2021-05-10 23:28:50|83426.9|83376.9|83413.4|83363.4|83426.9|83376.9|83413.3|83363.3|22
1620689340000|2021-05-10 23:29:00|83413.2|83363.2|83411.9|83361.9|83416|83366|83410.6|83360.6|20
1620689350000|2021-05-10 23:29:10|83412.7|83362.7|83400.2|83350.2|83412.7|83362.7|83395.4|83345.4|22
1620689360000|2021-05-10 23:29:20|83399.6|83349.6|83399.5|83349.5|83400.8|83350.8|83399.4|83349.4|13
1620689370000|2021-05-10 23:29:30|83399.6|83349.6|83399.2|83349.2|83400.1|83350.1|83399.2|83349.2|8
1620689380000|2021-05-10 23:29:40|83402|83352|83399.8|83349.8|83402|83352|83399.8|83349.8|10
1620689390000|2021-05-10 23:29:50|83399.9|83349.9|83399|83349|83399.9|83349.9|83398.6|83348.6|15
1620689400000|2021-05-10 23:30:00|83399.1|83349.1|83398.5|83348.5|83399.1|83349.1|83398.4|83348.4|13
1620689410000|2021-05-10 23:30:10|83398.6|83348.6|83398.1|83348.1|83398.6|83348.6|83398.1|83348.1|6
1620689420000|2021-05-10 23:30:20|83398.3|83348.3|83399.7|83349.7|83401|83351|83398.2|83348.2|17
1620689430000|2021-05-10 23:30:30|83399.2|83349.2|83395.5|83345.5|83399.2|83349.2|83393.4|83343.4|24
1620689440000|2021-05-10 23:30:40|83396.6|83346.6|83394.3|83344.3|83396.6|83346.6|83393.8|83343.8|16
1620689450000|2021-05-10 23:30:50|83394.6|83344.6|83395.1|83345.1|83395.5|83345.5|83393.9|83343.9|12
1620689460000|2021-05-10 23:31:00|83396.3|83346.3|83395.3|83345.3|83396.5|83346.5|83394.9|83344.9|19
1620689470000|2021-05-10 23:31:10|83395.6|83345.6|83394.8|83344.8|83395.9|83345.9|83394.1|83344.1|12
1620689480000|2021-05-10 23:31:20|83395.1|83345.1|83394.2|83344.2|83395.1|83345.1|83394.2|83344.2|10
1620689490000|2021-05-10 23:31:30|83394.1|83344.1|83395|83345|83395.4|83345.4|83394.1|83344.1|9
1620689500000|2021-05-10 23:31:40|83395.2|83345.2|83392.7|83342.7|83395.2|83345.2|83392.5|83342.5|11
1620689510000|2021-05-10 23:31:50|83392.4|83342.4|83392.8|83342.8|83393.1|83343.1|83391.9|83341.9|10
1620689520000|2021-05-10 23:32:00|83392.1|83342.1|83389.6|83339.6|83392.3|83342.3|83388.3|83338.3|22
1620689530000|2021-05-10 23:32:10|83389.8|83339.8|83390.5|83340.5|83392.1|83342.1|83389.5|83339.5|17
1620689540000|2021-05-10 23:32:20|83390.8|83340.8|83387.5|83337.5|83390.8|83340.8|83387.5|83337.5|11
1620689550000|2021-05-10 23:32:30|83388|83338|83388.7|83338.7|83388.9|83338.9|83387.8|83337.8|11
1620689560000|2021-05-10 23:32:40|83388.6|83338.6|83389.2|83339.2|83389.2|83339.2|83388.1|83338.1|13
1620689570000|2021-05-10 23:32:50|83389.1|83339.1|83389.2|83339.2|83389.2|83339.2|83388.4|83338.4|7
1620689580000|2021-05-10 23:33:00|83389.3|83339.3|83386.4|83336.4|83389.3|83339.3|83386.4|83336.4|18
1620689590000|2021-05-10 23:33:10|83386.3|83336.3|83387.2|83337.2|83388.1|83338.1|83386.3|83336.3|13
1620689600000|2021-05-10 23:33:20|83387.3|83337.3|83385.3|83335.3|83387.3|83337.3|83385.2|83335.2|12
1620689610000|2021-05-10 23:33:30|83385.5|83335.5|83386.4|83336.4|83387.3|83337.3|83385.5|83335.5|10
1620689620000|2021-05-10 23:33:40|83386|83336|83386.6|83336.6|83388.6|83338.6|83386|83336|14
1620689630000|2021-05-10 23:33:50|83386.7|83336.7|83386.7|83336.7|83388.1|83338.1|83385.8|83335.8|11
1620689640000|2021-05-10 23:34:00|83386.4|83336.4|83384.9|83334.9|83387.1|83337.1|83384.6|83334.6|19
1620689650000|2021-05-10 23:34:10|83384.5|83334.5|83386.3|83336.3|83386.7|83336.7|83384.4|83334.4|25
1620689660000|2021-05-10 23:34:20|83386.5|83336.5|83382.8|83332.8|83387.5|83337.5|83381.7|83331.7|19
1620689670000|2021-05-10 23:34:30|83382.9|83332.9|83381.2|83331.2|83383.8|83333.8|83380.4|83330.4|16
1620689680000|2021-05-10 23:34:40|83381|83331|83380.4|83330.4|83381.3|83331.3|83377.9|83327.9|12
1620689690000|2021-05-10 23:34:50|83380.1|83330.1|83379.6|83329.6|83381|83331|83378.9|83328.9|20
1620689700000|2021-05-10 23:35:00|83379.9|83329.9|83376.3|83326.3|83380.2|83330.2|83376.3|83326.3|23
1620689710000|2021-05-10 23:35:10|83376.4|83326.4|83379.3|83329.3|83379.3|83329.3|83376.4|83326.4|13
1620689720000|2021-05-10 23:35:20|83379.4|83329.4|83378.8|83328.8|83380.3|83330.3|83378.3|83328.3|22
1620689730000|2021-05-10 23:35:30|83378.5|83328.5|83379|83329|83379.4|83329.4|83377.9|83327.9|23
1620689740000|2021-05-10 23:35:40|83378.6|83328.6|83379.3|83329.3|83380.3|83330.3|83378.1|83328.1|23
1620689750000|2021-05-10 23:35:50|83379.5|83329.5|83374.8|83324.8|83379.5|83329.5|83374.6|83324.6|22
1620689760000|2021-05-10 23:36:00|83375.4|83325.4|83375|83325|83377.5|83327.5|83374|83324|19
1620689770000|2021-05-10 23:36:10|83374.9|83324.9|83374.6|83324.6|83376.3|83326.3|83374.2|83324.2|7
1620689780000|2021-05-10 23:36:20|83374.9|83324.9|83376.9|83326.9|83378.4|83328.4|83374.8|83324.8|15
1620689790000|2021-05-10 23:36:30|83377.3|83327.3|83376.6|83326.6|83378.1|83328.1|83376.6|83326.6|9
1620689800000|2021-05-10 23:36:40|83376.9|83326.9|83383|83333|83383.6|83333.6|83376.9|83326.9|16
1620689810000|2021-05-10 23:36:50|83380.8|83330.8|83383.4|83333.4|83383.7|83333.7|83380.2|83330.2|18
1620689820000|2021-05-10 23:37:00|83383.5|83333.5|83383|83333|83384.8|83334.8|83382.9|83332.9|18
1620689830000|2021-05-10 23:37:10|83384|83334|83382.5|83332.5|83384|83334|83382.5|83332.5|14
1620689840000|2021-05-10 23:37:20|83382|83332|83383|83333|83383|83333|83381.7|83331.7|8
1620689850000|2021-05-10 23:37:30|83382.8|83332.8|83381.3|83331.3|83382.8|83332.8|83381.1|83331.1|7
1620689860000|2021-05-10 23:37:40|83381.1|83331.1|83383.2|83333.2|83383.2|83333.2|83380.9|83330.9|8
1620689870000|2021-05-10 23:37:50|83383|83333|83382.6|83332.6|83383.1|83333.1|83381.6|83331.6|10
1620689880000|2021-05-10 23:38:00|83382.5|83332.5|83382.3|83332.3|83383|83333|83381.8|83331.8|8
1620689890000|2021-05-10 23:38:10|83382.2|83332.2|83381.2|83331.2|83382.2|83332.2|83380.5|83330.5|5
1620689900000|2021-05-10 23:38:20|83381|83331|83384|83334|83386.9|83336.9|83381|83331|9
1620689910000|2021-05-10 23:38:30|83383.6|83333.6|83386.3|83336.3|83387.5|83337.5|83383.5|83333.5|6
1620689920000|2021-05-10 23:38:40|83386.2|83336.2|83386|83336|83386.8|83336.8|83385.8|83335.8|5
1620689930000|2021-05-10 23:38:50|83388.3|83338.3|83384|83334|83388.3|83338.3|83384|83334|6
1620689940000|2021-05-10 23:39:00|83384.6|83334.6|83384.8|83334.8|83385.5|83335.5|83384.6|83334.6|9
1620689950000|2021-05-10 23:39:10|83384.9|83334.9|83390.3|83340.3|83390.3|83340.3|83384.7|83334.7|12
1620689960000|2021-05-10 23:39:20|83389.6|83339.6|83385.5|83335.5|83389.8|83339.8|83385.4|83335.4|15
1620689970000|2021-05-10 23:39:30|83385.2|83335.2|83386.1|83336.1|83386.4|83336.4|83385.2|83335.2|3
1620689980000|2021-05-10 23:39:40|83388|83338|83387.5|83337.5|83388|83338|83387|83337|6
1620689990000|2021-05-10 23:39:50|83385.2|83335.2|83385.2|83335.2|83385.4|83335.4|83385|83335|4
1620690000000|2021-05-10 23:40:00|83383.8|83333.8|83384.3|83334.3|83387.5|83337.5|83383.8|83333.8|19
1620690010000|2021-05-10 23:40:10|83384.8|83334.8|83385.7|83335.7|83386.8|83336.8|83384.6|83334.6|4
1620690020000|2021-05-10 23:40:20|83384.7|83334.7|83386.9|83336.9|83387.3|83337.3|83384.7|83334.7|6
1620690030000|2021-05-10 23:40:30|83386.4|83336.4|83383.6|83333.6|83386.4|83336.4|83383.6|83333.6|3
1620690040000|2021-05-10 23:40:40|83384.6|83334.6|83385.1|83335.1|83385.3|83335.3|83384.2|83334.2|8
1620690050000|2021-05-10 23:40:50|83385.4|83335.4|83385.1|83335.1|83385.5|83335.5|83384.9|83334.9|6
1620690060000|2021-05-10 23:41:00|83384|83334|83385.9|83335.9|83386.4|83336.4|83383.7|83333.7|13
1620690070000|2021-05-10 23:41:10|83386|83336|83385.5|83335.5|83386.5|83336.5|83385|83335|9
1620690080000|2021-05-10 23:41:20|83385.6|83335.6|83389.4|83339.4|83389.4|83339.4|83385|83335|20
1620690090000|2021-05-10 23:41:30|83388.8|83338.8|83389.6|83339.6|83390.6|83340.6|83387.9|83337.9|12
1620690100000|2021-05-10 23:41:40|83389.4|83339.4|83389.9|83339.9|83391.3|83341.3|83389.1|83339.1|11
1620690110000|2021-05-10 23:41:50|83390.4|83340.4|83389.8|83339.8|83390.4|83340.4|83389.7|83339.7|7
1620690120000|2021-05-10 23:42:00|83390.6|83340.6|83389.2|83339.2|83390.6|83340.6|83389.2|83339.2|4
1620690130000|2021-05-10 23:42:10|83390.7|83340.7|83389.2|83339.2|83390.8|83340.8|83388.9|83338.9|5
1620690140000|2021-05-10 23:42:20|83389.7|83339.7|83396.1|83346.1|83396.1|83346.1|83389|83339|10
1620690150000|2021-05-10 23:42:30|83395.6|83345.6|83395.4|83345.4|83399.1|83349.1|83395.2|83345.2|7
1620690160000|2021-05-10 23:42:40|83395.8|83345.8|83404.6|83354.6|83404.6|83354.6|83395.8|83345.8|18
1620690170000|2021-05-10 23:42:50|83484|83373|83412.5|83362.5|83484|83373|83412|83362|22
1620690180000|2021-05-10 23:43:00|83415.7|83365.7|83414|83364|83415.7|83365.7|83413.5|83363.5|10
1620690190000|2021-05-10 23:43:10|83414.1|83364.1|83405.8|83355.8|83414.1|83364.1|83405.3|83355.3|17
1620690200000|2021-05-10 23:43:20|83405.4|83355.4|83407.3|83357.3|83407.3|83357.3|83405.4|83355.4|8
1620690210000|2021-05-10 23:43:30|83407.7|83357.7|83406.6|83356.6|83407.7|83357.7|83406.2|83356.2|13
1620690220000|2021-05-10 23:43:40|83405.6|83355.6|83405.4|83355.4|83407.4|83357.4|83405.4|83355.4|11
1620690230000|2021-05-10 23:43:50|83406.3|83356.3|83398.6|83348.6|83407.8|83357.8|83396.4|83346.4|16
1620690240000|2021-05-10 23:44:00|83397|83347|83397.9|83347.9|83398.4|83348.4|83396.9|83346.9|14
1620690250000|2021-05-10 23:44:10|83397.7|83347.7|83397.5|83347.5|83398.1|83348.1|83397.5|83347.5|10
1620690260000|2021-05-10 23:44:20|83397.6|83347.6|83403.9|83353.9|83404.6|83354.6|83394.6|83344.6|18
1620690270000|2021-05-10 23:44:30|83402.2|83352.2|83403.4|83353.4|83403.5|83353.5|83401.3|83351.3|14
1620690280000|2021-05-10 23:44:40|83403.2|83353.2|83373.8|83323.8|83403.8|83353.8|83372.7|83322.7|30
1620690290000|2021-05-10 23:44:50|83374|83324|83360.5|83310.5|83376|83326|83359|83309|23
1620690300000|2021-05-10 23:45:00|83360.2|83310.2|83361.8|83311.8|83363.8|83313.8|83359.8|83309.8|31
1620690310000|2021-05-10 23:45:10|83361.9|83311.9|83360.6|83310.6|83362.4|83312.4|83359.1|83309.1|27
1620690320000|2021-05-10 23:45:20|83361|83311|83361|83311|83361|83311|83359.9|83309.9|20
1620690330000|2021-05-10 23:45:30|83361.2|83311.2|83401.7|83351.7|83429.4|83362.2|83361.2|83311.2|34
1620690340000|2021-05-10 23:45:40|83401.8|83351.8|83363.8|83313.8|83401.8|83351.8|83362.7|83312.7|17
1620690350000|2021-05-10 23:45:50|83364.7|83314.7|83375.4|83325.4|83425.2|83330.2|83364.7|83314.7|30
1620690360000|2021-05-10 23:46:00|83379.2|83329.2|83382.6|83332.6|83382.7|83332.7|83377.7|83327.7|24
1620690370000|2021-05-10 23:46:10|83382.4|83332.4|83386.2|83336.2|83390.1|83340.1|83382.4|83332.4|16
1620690380000|2021-05-10 23:46:20|83387.1|83337.1|83385.6|83335.6|83387.4|83337.4|83385.2|83335.2|12
1620690390000|2021-05-10 23:46:30|83395.5|83345.5|83392.7|83342.7|83395.5|83345.5|83391.1|83341.1|29
1620690400000|2021-05-10 23:46:40|83392.8|83342.8|83399.5|83349.5|83406|83356|83391.1|83341.1|29
1620690410000|2021-05-10 23:46:50|83399.2|83349.2|83399.7|83349.7|83400.6|83350.6|83397.6|83347.6|14
1620690420000|2021-05-10 23:47:00|83400|83350|83397|83347|83400.4|83350.4|83396.1|83346.1|19
1620690430000|2021-05-10 23:47:10|83397.4|83347.4|83383.5|83333.5|83397.4|83347.4|83383.5|83333.5|36
1620690440000|2021-05-10 23:47:20|83384|83334|83370.2|83320.2|83384|83334|83367.7|83317.7|30
1620690450000|2021-05-10 23:47:30|83366|83316|83371.6|83321.6|83371.6|83321.6|83366|83316|14
1620690460000|2021-05-10 23:47:40|83371.8|83321.8|83360.6|83310.6|83372.3|83322.3|83359.9|83309.9|26
1620690470000|2021-05-10 23:47:50|83356.5|83306.5|83414.8|83337.1|83414.8|83337.1|83356.3|83306.3|25
1620690480000|2021-05-10 23:48:00|83394.5|83344.5|83391.7|83341.7|83420|83353.4|83391.7|83341.7|42
1620690490000|2021-05-10 23:48:10|83391.8|83341.8|83398.3|83348.3|83399.9|83349.9|83391.4|83341.4|33
1620690500000|2021-05-10 23:48:20|83399.2|83349.2|83399.4|83349.4|83401.5|83351.5|83396.6|83346.6|38
1620690510000|2021-05-10 23:48:30|83401.8|83351.8|83395.9|83345.9|83401.8|83351.8|83390.7|83340.7|35
1620690520000|2021-05-10 23:48:40|83396.2|83346.2|83374.8|83324.8|83398.2|83348.2|83373.1|83323.1|36
1620690530000|2021-05-10 23:48:50|83374.4|83324.4|83367.2|83317.2|83375.2|83325.2|83361|83311|18
1620690540000|2021-05-10 23:49:00|83367.7|83317.7|83366.2|83316.2|83370.7|83320.7|83366.2|83316.2|23
1620690550000|2021-05-10 23:49:10|83366.8|83316.8|83367.5|83317.5|83373.7|83323.7|83366.8|83316.8|27
1620690560000|2021-05-10 23:49:20|83368.2|83318.2|83371.5|83321.5|83372.6|83322.6|83368.1|83318.1|15
1620690570000|2021-05-10 23:49:30|83372.5|83322.5|83372.7|83322.7|83373.7|83323.7|83372.5|83322.5|13
1620690580000|2021-05-10 23:49:40|83372.6|83322.6|83369.8|83319.8|83372.6|83322.6|83369.8|83319.8|14
1620690590000|2021-05-10 23:49:50|83369.7|83319.7|83358.7|83308.7|83369.7|83319.7|83358.7|83308.7|12
1620690600000|2021-05-10 23:50:00|83358.9|83308.9|83400.3|83350.3|83400.3|83350.3|83355.7|83305.7|33
1620690610000|2021-05-10 23:50:10|83399.3|83349.3|83389.5|83339.5|83401.2|83351.2|83385.2|83326.6|43
1620690620000|2021-05-10 23:50:20|83389.9|83339.9|83395.5|83345.5|83395.8|83345.8|83387.3|83337.3|41
1620690630000|2021-05-10 23:50:30|83396.7|83346.7|83382|83332|83401.3|83351.3|83378.9|83313.6|42
1620690640000|2021-05-10 23:50:40|83391.5|83320.3|83389.7|83339.7|83399.2|83340.6|83379.7|83320.3|43
1620690650000|2021-05-10 23:50:50|83389.8|83339.8|83391.1|83341.1|83393|83343|83389.4|83339.4|31
1620690660000|2021-05-10 23:51:00|83391.4|83341.4|83395|83345|83395|83345|83391.3|83341.3|39
1620690670000|2021-05-10 23:51:10|83394.6|83344.6|83395.8|83345.8|83398.1|83348.1|83393.1|83343.1|36
1620690680000|2021-05-10 23:51:20|83395.5|83345.5|83395.2|83345.2|83396.7|83346.7|83394.3|83344.3|37
1620690690000|2021-05-10 23:51:30|83395.1|83345.1|83394.5|83344.5|83395.6|83345.6|83394.3|83344.3|25
1620690700000|2021-05-10 23:51:40|83394.4|83344.4|83375.2|83325.2|83395.7|83345.7|83375.2|83325.2|36
1620690710000|2021-05-10 23:51:50|83376.3|83326.3|83374.6|83324.6|83376.3|83326.3|83374.3|83324.3|17
1620690720000|2021-05-10 23:52:00|83374.4|83324.4|83370.6|83320.6|83376.9|83326.9|83369.4|83319.4|26
1620690730000|2021-05-10 23:52:10|83369.8|83319.8|83363.7|83313.7|83369.8|83319.8|83363.7|83313.7|23
1620690740000|2021-05-10 23:52:20|83364.4|83314.4|83390|83340|83390|83340|83363.3|83313.3|10
1620690750000|2021-05-10 23:52:30|83419.6|83336.6|83398|83348|83419.6|83349.3|83387.7|83331.7|38
1620690760000|2021-05-10 23:52:40|83398.1|83348.1|83398|83348|83398.3|83348.3|83393.6|83343.6|23
1620690770000|2021-05-10 23:52:50|83397.9|83347.9|83397.3|83347.3|83397.9|83347.9|83397.3|83347.3|7
1620690780000|2021-05-10 23:53:00|83397.4|83347.4|83375.6|83325.6|83397.8|83347.8|83373|83323|32
1620690790000|2021-05-10 23:53:10|83375.5|83325.5|83400.7|83350.7|83400.7|83350.7|83375.5|83325.5|21
1620690800000|2021-05-10 23:53:20|83401.1|83351.1|83400.5|83350.5|83401.1|83351.1|83399.9|83349.9|8
1620690810000|2021-05-10 23:53:30|83400.6|83350.6|83400.2|83350.2|83400.6|83350.6|83399.4|83349.4|11
1620690820000|2021-05-10 23:53:40|83399.9|83349.9|83400.8|83350.8|83400.8|83350.8|83399.6|83349.6|11
1620690830000|2021-05-10 23:53:50|83400.5|83350.5|83403.1|83353.1|83403.5|83353.5|83400.3|83350.3|18
1620690840000|2021-05-10 23:54:00|83402.7|83352.7|83405.8|83355.8|83406.1|83356.1|83402.5|83352.5|13
1620690850000|2021-05-10 23:54:10|83405.7|83355.7|83406.2|83356.2|83406.2|83356.2|83405.7|83355.7|6
1620690860000|2021-05-10 23:54:20|83406.4|83356.4|83405.7|83355.7|83406.4|83356.4|83404.7|83354.7|9
1620690870000|2021-05-10 23:54:30|83405.6|83355.6|83405.5|83355.5|83405.6|83355.6|83405.2|83355.2|6
1620690880000|2021-05-10 23:54:40|83405.6|83355.6|83407.1|83357.1|83407.1|83357.1|83405.6|83355.6|5
1620690890000|2021-05-10 23:54:50|83407.2|83357.2|83407.2|83357.2|83407.4|83357.4|83405.8|83355.8|18
1620690900000|2021-05-10 23:55:00|83407.4|83357.4|83407.9|83357.9|83408.6|83358.6|83407|83357|13
1620690910000|2021-05-10 23:55:10|83407.5|83357.5|83406.6|83356.6|83408.6|83358.6|83406.6|83356.6|11
1620690920000|2021-05-10 23:55:20|83406.2|83356.2|83406.5|83356.5|83406.6|83356.6|83406.1|83356.1|8
1620690930000|2021-05-10 23:55:30|83406.6|83356.6|83406.7|83356.7|83407.3|83357.3|83406.6|83356.6|8
1620690940000|2021-05-10 23:55:40|83407|83357|83405.6|83355.6|83407.1|83357.1|83405.6|83355.6|10
1620690950000|2021-05-10 23:55:50|83405.5|83355.5|83405.5|83355.5|83405.9|83355.9|83405.3|83355.3|10
1620690960000|2021-05-10 23:56:00|83405.4|83355.4|83406.5|83356.5|83406.6|83356.6|83405.4|83355.4|12
1620690970000|2021-05-10 23:56:10|83406|83356|83406.5|83356.5|83406.9|83356.9|83406|83356|8
1620690980000|2021-05-10 23:56:20|83406.2|83356.2|83406.3|83356.3|83406.6|83356.6|83405.6|83355.6|15
1620690990000|2021-05-10 23:56:30|83405.5|83355.5|83406.1|83356.1|83406.1|83356.1|83405.3|83355.3|8
1620691000000|2021-05-10 23:56:40|83405.9|83355.9|83405.7|83355.7|83406|83356|83405.6|83355.6|6
1620691010000|2021-05-10 23:56:50|83405.5|83355.5|83405.6|83355.6|83405.9|83355.9|83405.5|83355.5|8
1620691020000|2021-05-10 23:57:00|83405.8|83355.8|83406.2|83356.2|83406.2|83356.2|83405.6|83355.6|10
1620691030000|2021-05-10 23:57:10|83406.3|83356.3|83409.8|83359.8|83411.8|83361.8|83406.3|83356.3|26
1620691040000|2021-05-10 23:57:20|83409.9|83359.9|83411.1|83361.1|83411.1|83361.1|83409.4|83359.4|11
1620691050000|2021-05-10 23:57:30|83410.8|83360.8|83371|83321|83411.2|83361.2|83369.8|83319.8|31
1620691060000|2021-05-10 23:57:40|83367.7|83317.7|83370.6|83320.6|83375.6|83325.6|83366.8|83316.8|38
1620691070000|2021-05-10 23:57:50|83370|83320|83370.4|83320.4|83372.8|83322.8|83365.4|83315.4|34
1620691080000|2021-05-10 23:58:00|83371.6|83321.6|83370.3|83320.3|83371.6|83321.6|83369.6|83319.6|21
1620691090000|2021-05-10 23:58:10|83370.4|83320.4|83368.8|83318.8|83370.8|83320.8|83368.6|83318.6|19
1620691100000|2021-05-10 23:58:20|83368.9|83318.9|83369.3|83319.3|83369.6|83319.6|83368.5|83318.5|14
1620691110000|2021-05-10 23:58:30|83369.1|83319.1|83370.7|83320.7|83370.7|83320.7|83368.5|83318.5|16
1620691120000|2021-05-10 23:58:40|83370.6|83320.6|83370.8|83320.8|83370.8|83320.8|83370.2|83320.2|7
1620691130000|2021-05-10 23:58:50|83370.9|83320.9|83372.5|83322.5|83373.5|83323.5|83370.7|83320.7|15
1620691140000|2021-05-10 23:59:00|83371.9|83321.9|83371.9|83321.9|83372.5|83322.5|83371.3|83321.3|13
1620691150000|2021-05-10 23:59:10|83371.8|83321.8|83373.8|83323.8|83374.2|83324.2|83371.8|83321.8|9
1620691160000|2021-05-10 23:59:20|83373.5|83323.5|83374.9|83324.9|83375.3|83325.3|83373.3|83323.3|8
1620691170000|2021-05-10 23:59:30|83374.7|83324.7|83375.1|83325.1|83376.2|83326.2|83374.4|83324.4|13
1620691180000|2021-05-10 23:59:40|83375.3|83325.3|83371.3|83321.3|83375.6|83325.6|83370.1|83320.1|28
1620691190000|2021-05-10 23:59:50|83372|83322|83368.4|83318.4|83372|83322|83367.4|83317.4|23
1620691200000|2021-05-11 00:00:00|83368.1|83318.1|83368.3|83318.3|83368.5|83318.5|83365.7|83315.7|37
1620691210000|2021-05-11 00:00:10|83368.4|83318.4|83372.7|83322.7|83373.5|83323.5|83368.2|83318.2|29
1620691220000|2021-05-11 00:00:20|83372.6|83322.6|83371.2|83321.2|83375.8|83325.8|83368.4|83318.4|27
1620691230000|2021-05-11 00:00:30|83371.4|83321.4|83374|83324|83374.3|83324.3|83370.3|83320.3|31
1620691240000|2021-05-11 00:00:40|83374.1|83324.1|83371.8|83321.8|83374.4|83324.4|83371.3|83321.3|22
1620691250000|2021-05-11 00:00:50|83371.7|83321.7|83365.7|83315.7|83371.7|83321.7|83356.9|83306.9|34
1620691260000|2021-05-11 00:01:00|83365.6|83315.6|83367.6|83317.6|83368.6|83318.6|83365.6|83315.6|30
1620691270000|2021-05-11 00:01:10|83367.2|83317.2|83364|83314|83367.2|83317.2|83363.1|83313.1|24
1620691280000|2021-05-11 00:01:20|83363.7|83313.7|83363.7|83313.7|83364|83314|83363.3|83313.3|14
1620691290000|2021-05-11 00:01:30|83363.8|83313.8|83360.6|83310.6|83364.6|83314.6|83360.6|83310.6|16
1620691300000|2021-05-11 00:01:40|83359.6|83309.6|83363.3|83313.3|83363.3|83313.3|83359.6|83309.6|19
1620691310000|2021-05-11 00:01:50|83362.8|83312.8|83363.8|83313.8|83363.8|83313.8|83362.2|83312.2|18
1620691320000|2021-05-11 00:02:00|83363.7|83313.7|83365.2|83315.2|83365.7|83315.7|83363.7|83313.7|27
1620691330000|2021-05-11 00:02:10|83365.1|83315.1|83360.1|83310.1|83365.6|83315.6|83360.1|83310.1|20
1620691340000|2021-05-11 00:02:20|83360.6|83310.6|83359.4|83309.4|83363.6|83313.6|83358.5|83308.5|28
1620691350000|2021-05-11 00:02:30|83359.5|83309.5|83356.9|83306.9|83360.1|83310.1|83356.9|83306.9|15
1620691360000|2021-05-11 00:02:40|83357|83307|83363.2|83313.2|83365.3|83315.3|83356.8|83306.8|31
1620691370000|2021-05-11 00:02:50|83363.9|83313.9|83362.6|83312.6|83365.5|83315.5|83362.5|83312.5|22
1620691380000|2021-05-11 00:03:00|83362.3|83312.3|83367.4|83317.4|83368.5|83318.5|83362.3|83312.3|32
1620691390000|2021-05-11 00:03:10|83368.2|83318.2|83369.9|83319.9|83369.9|83319.9|83365.2|83315.2|29
1620691400000|2021-05-11 00:03:20|83369.2|83319.2|83370.1|83320.1|83376.3|83326.3|83369.2|83319.2|37
1620691410000|2021-05-11 00:03:30|83370.7|83320.7|83371.9|83321.9|83372.1|83322.1|83370.4|83320.4|23
1620691420000|2021-05-11 00:03:40|83373.1|83323.1|83380.4|83330.4|83380.4|83330.4|83373.1|83323.1|32
1620691430000|2021-05-11 00:03:50|83380.9|83330.9|83379.1|83329.1|83380.9|83330.9|83379.1|83329.1|20
1620691440000|2021-05-11 00:04:00|83379|83329|83379.3|83329.3|83381.8|83331.8|83379|83329|28
1620691450000|2021-05-11 00:04:10|83379.2|83329.2|83378|83328|83379.2|83329.2|83378|83328|17
1620691460000|2021-05-11 00:04:20|83377.3|83327.3|83372.6|83322.6|83377.3|83327.3|83372|83322|21
1620691470000|2021-05-11 00:04:30|83372.9|83322.9|83375.8|83325.8|83376.9|83326.9|83370.2|83320.2|29
1620691480000|2021-05-11 00:04:40|83376.5|83326.5|83381.3|83331.3|83381.4|83331.4|83375.6|83325.6|27
1620691490000|2021-05-11 00:04:50|83381.6|83331.6|83385.7|83335.7|83385.7|83335.7|83381.4|83331.4|18
1620691500000|2021-05-11 00:05:00|83386.6|83336.6|83388.4|83338.4|83389.3|83339.3|83386.6|83336.6|31
1620691510000|2021-05-11 00:05:10|83386.8|83336.8|83391.5|83341.5|83393.8|83343.8|83386.8|83336.8|34
1620691520000|2021-05-11 00:05:20|83392.5|83342.5|83396.4|83346.4|83398|83348|83389.3|83339.3|33
1620691530000|2021-05-11 00:05:30|83396.6|83346.6|83397.3|83347.3|83397.6|83347.6|83396|83346|27
1620691540000|2021-05-11 00:05:40|83397.6|83347.6|83396.5|83346.5|83398.6|83348.6|83392.2|83342.2|38
1620691550000|2021-05-11 00:05:50|83396.4|83346.4|83395.4|83345.4|83396.4|83346.4|83393.1|83343.1|33
1620691560000|2021-05-11 00:06:00|83395.3|83345.3|83405.4|83355.4|83405.5|83355.5|83394.7|83344.7|33
1620691570000|2021-05-11 00:06:10|83405.3|83355.3|83411|83361|83412.8|83362.8|83403.8|83353.8|28
1620691580000|2021-05-11 00:06:20|83410.4|83360.4|83407.5|83357.5|83410.9|83360.9|83404.6|83354.6|33
1620691590000|2021-05-11 00:06:30|83406.1|83356.1|83403.2|83353.2|83406.3|83356.3|83402.5|83352.5|18
1620691600000|2021-05-11 00:06:40|83402.8|83352.8|83402.8|83352.8|83406.5|83356.5|83401.6|83351.6|31
1620691610000|2021-05-11 00:06:50|83402.7|83352.7|83402.6|83352.6|83403.4|83353.4|83400|83350|27
1620691620000|2021-05-11 00:07:00|83402.4|83352.4|83403.1|83353.1|83403.1|83353.1|83402.2|83352.2|7
1620691630000|2021-05-11 00:07:10|83403.2|83353.2|83395.8|83345.8|83403.2|83353.2|83395.4|83345.4|21
1620691640000|2021-05-11 00:07:20|83395.5|83345.5|83395.1|83345.1|83396.6|83346.6|83395.1|83345.1|24
1620691650000|2021-05-11 00:07:30|83394.9|83344.9|83392.3|83342.3|83395.2|83345.2|83392.3|83342.3|31
1620691660000|2021-05-11 00:07:40|83392.4|83342.4|83391.5|83341.5|83392.8|83342.8|83391.2|83341.2|21
1620691670000|2021-05-11 00:07:50|83391.4|83341.4|83384.8|83334.8|83391.4|83341.4|83384.8|83334.8|25
1620691680000|2021-05-11 00:08:00|83384.2|83334.2|83387.1|83337.1|83388.2|83338.2|83384.2|83334.2|28
1620691690000|2021-05-11 00:08:10|83387|83337|83388.2|83338.2|83389|83339|83386.8|83336.8|11
1620691700000|2021-05-11 00:08:20|83388.8|83338.8|83386|83336|83388.8|83338.8|83385.8|83335.8|18
1620691710000|2021-05-11 00:08:30|83385.9|83335.9|83385.2|83335.2|83386|83336|83385.2|83335.2|9
1620691720000|2021-05-11 00:08:40|83385.7|83335.7|83385.4|83335.4|83385.9|83335.9|83383.7|83333.7|16
1620691730000|2021-05-11 00:08:50|83385.2|83335.2|83381.8|83331.8|83386.1|83336.1|83381.8|83331.8|21
1620691740000|2021-05-11 00:09:00|83381.7|83331.7|83386.4|83336.4|83387.4|83337.4|83381.3|83331.3|23
1620691750000|2021-05-11 00:09:10|83386|83336|83386|83336|83386.2|83336.2|83385.6|83335.6|12
1620691760000|2021-05-11 00:09:20|83386.2|83336.2|83385.1|83335.1|83386.2|83336.2|83384.4|83334.4|17
1620691770000|2021-05-11 00:09:30|83385.3|83335.3|83385.5|83335.5|83385.9|83335.9|83384.5|83334.5|17
1620691780000|2021-05-11 00:09:40|83384.2|83334.2|83381.4|83331.4|83385.3|83335.3|83381.4|83331.4|22
1620691790000|2021-05-11 00:09:50|83381.3|83331.3|83381.7|83331.7|83383.6|83333.6|83380.7|83330.7|17
1620691800000|2021-05-11 00:10:00|83381.8|83331.8|83382|83332|83382|83332|83380.7|83330.7|14
1620691810000|2021-05-11 00:10:10|83381.4|83331.4|83380|83330|83381.7|83331.7|83379.8|83329.8|20
1620691820000|2021-05-11 00:10:20|83380.1|83330.1|83379.7|83329.7|83380.2|83330.2|83377.3|83327.3|18
1620691830000|2021-05-11 00:10:30|83379.9|83329.9|83379.2|83329.2|83380.4|83330.4|83379|83329|29
1620691840000|2021-05-11 00:10:40|83378.8|83328.8|83378.8|83328.8|83380.2|83330.2|83378.8|83328.8|16
1620691850000|2021-05-11 00:10:50|83378.9|83328.9|83378.7|83328.7|83379.4|83329.4|83378.4|83328.4|18
1620691860000|2021-05-11 00:11:00|83380|83330|83379|83329|83380|83330|83378.7|83328.7|17
1620691870000|2021-05-11 00:11:10|83378.2|83328.2|83379.1|83329.1|83379.7|83329.7|83377|83327|16
1620691880000|2021-05-11 00:11:20|83379.2|83329.2|83378.8|83328.8|83381|83331|83378.3|83328.3|19
1620691890000|2021-05-11 00:11:30|83378.9|83328.9|83378.7|83328.7|83379.5|83329.5|83378.2|83328.2|17
1620691900000|2021-05-11 00:11:40|83378.9|83328.9|83377.1|83327.1|83378.9|83328.9|83376.9|83326.9|14
1620691910000|2021-05-11 00:11:50|83376.6|83326.6|83379.1|83329.1|83380.2|83330.2|83376.6|83326.6|19
1620691920000|2021-05-11 00:12:00|83379.5|83329.5|83380.6|83330.6|83380.9|83330.9|83378.7|83328.7|17
1620691930000|2021-05-11 00:12:10|83381|83331|83380|83330|83381.6|83331.6|83380|83330|13
1620691940000|2021-05-11 00:12:20|83382.4|83332.4|83388.2|83338.2|83390.2|83340.2|83382.4|83332.4|31
1620691950000|2021-05-11 00:12:30|83387.8|83337.8|83390.4|83340.4|83391.8|83341.8|83387.8|83337.8|26
1620691960000|2021-05-11 00:12:40|83390.7|83340.7|83393.9|83343.9|83393.9|83343.9|83389.3|83339.3|18
1620691970000|2021-05-11 00:12:50|83394.4|83344.4|83393|83343|83395.3|83345.3|83393|83343|24
1620691980000|2021-05-11 00:13:00|83393.2|83343.2|83397.7|83347.7|83398.6|83348.6|83392.3|83342.3|23
1620691990000|2021-05-11 00:13:10|83398.1|83348.1|83396.5|83346.5|83398.1|83348.1|83395.2|83345.2|18
1620692000000|2021-05-11 00:13:20|83396.6|83346.6|83394.8|83344.8|83397.9|83347.9|83394.8|83344.8|18
1620692010000|2021-05-11 00:13:30|83394.7|83344.7|83394.3|83344.3|83394.7|83344.7|83393.6|83343.6|14
1620692020000|2021-05-11 00:13:40|83393.3|83343.3|83391.3|83341.3|83393.3|83343.3|83391.3|83341.3|17
1620692030000|2021-05-11 00:13:50|83391.5|83341.5|83391.2|83341.2|83391.9|83341.9|83387.8|83337.8|22
1620692040000|2021-05-11 00:14:00|83390.9|83340.9|83393.5|83343.5|83394.3|83344.3|83390.9|83340.9|21
1620692050000|2021-05-11 00:14:10|83393|83343|83393.1|83343.1|83394.9|83344.9|83393|83343|21
1620692060000|2021-05-11 00:14:20|83392.8|83342.8|83393.6|83343.6|83394.8|83344.8|83392.8|83342.8|14
1620692070000|2021-05-11 00:14:30|83393.5|83343.5|83388.9|83338.9|83393.5|83343.5|83388.7|83338.7|21
1620692080000|2021-05-11 00:14:40|83389.4|83339.4|83391.5|83341.5|83392.6|83342.6|83389|83339|22
1620692090000|2021-05-11 00:14:50|83391.6|83341.6|83389.5|83339.5|83391.9|83341.9|83389.5|83339.5|15
1620692100000|2021-05-11 00:15:00|83390|83340|83389.4|83339.4|83390.7|83340.7|83387.7|83337.7|23
1620692110000|2021-05-11 00:15:10|83389.8|83339.8|83389.8|83339.8|83390.2|83340.2|83389.7|83339.7|11
1620692120000|2021-05-11 00:15:20|83390.1|83340.1|83390.8|83340.8|83390.8|83340.8|83389.3|83339.3|10
1620692130000|2021-05-11 00:15:30|83390.7|83340.7|83391.1|83341.1|83391.3|83341.3|83390.6|83340.6|12
1620692140000|2021-05-11 00:15:40|83391.2|83341.2|83390.9|83340.9|83391.3|83341.3|83390.7|83340.7|5
1620692150000|2021-05-11 00:15:50|83391.3|83341.3|83393.1|83343.1|83393.1|83343.1|83390.7|83340.7|11
1620692160000|2021-05-11 00:16:00|83392.3|83342.3|83398.3|83348.3|83401.3|83351.3|83391.5|83341.5|29
1620692170000|2021-05-11 00:16:10|83398.5|83348.5|83397.1|83347.1|83399.3|83349.3|83395.8|83345.8|23
1620692180000|2021-05-11 00:16:20|83397.4|83347.4|83391.7|83341.7|83397.4|83347.4|83389.3|83339.3|24
1620692190000|2021-05-11 00:16:30|83391.1|83341.1|83387.9|83337.9|83392|83342|83387.2|83337.2|22
1620692200000|2021-05-11 00:16:40|83388|83338|83389.1|83339.1|83389.1|83339.1|83387.8|83337.8|16
1620692210000|2021-05-11 00:16:50|83388.9|83338.9|83384.4|83334.4|83388.9|83338.9|83383.2|83333.2|18
1620692220000|2021-05-11 00:17:00|83384.5|83334.5|83386|83336|83387.2|83337.2|83383.9|83333.9|23
1620692230000|2021-05-11 00:17:10|83386.4|83336.4|83387.9|83337.9|83389.9|83339.9|83384.7|83334.7|21
1620692240000|2021-05-11 00:17:20|83388.3|83338.3|83387.9|83337.9|83388.3|83338.3|83387.4|83337.4|5
1620692250000|2021-05-11 00:17:30|83388.3|83338.3|83388.7|83338.7|83389.4|83339.4|83387.7|83337.7|14
1620692260000|2021-05-11 00:17:40|83388.6|83338.6|83390.1|83340.1|83390.5|83340.5|83388.5|83338.5|13
1620692270000|2021-05-11 00:17:50|83390.5|83340.5|83392.9|83342.9|83392.9|83342.9|83389.9|83339.9|21
1620692280000|2021-05-11 00:18:00|83392.1|83342.1|83392|83342|83392.6|83342.6|83390.8|83340.8|19
1620692290000|2021-05-11 00:18:10|83391.9|83341.9|83392.3|83342.3|83392.5|83342.5|83391.4|83341.4|12
1620692300000|2021-05-11 00:18:20|83392.1|83342.1|83405.3|83355.3|83405.6|83355.6|83392.1|83342.1|28
1620692310000|2021-05-11 00:18:30|83405.7|83355.7|83404.7|83354.7|83405.7|83355.7|83403.7|83353.7|31
1620692320000|2021-05-11 00:18:40|83404.6|83354.6|83404.4|83354.4|83405.3|83355.3|83404|83354|13
1620692330000|2021-05-11 00:18:50|83404.2|83354.2|83404.6|83354.6|83405.2|83355.2|83404.2|83354.2|15
1620692340000|2021-05-11 00:19:00|83404.5|83354.5|83407.2|83357.2|83407.9|83357.9|83404.5|83354.5|24
1620692350000|2021-05-11 00:19:10|83407.1|83357.1|83411.4|83361.4|83411.4|83361.4|83406.6|83356.6|23
1620692360000|2021-05-11 00:19:20|83411.3|83361.3|83406.8|83356.8|83411.7|83361.7|83406.7|83356.7|20
1620692370000|2021-05-11 00:19:30|83406.9|83356.9|83413|83363|83413|83363|83406.9|83356.9|23
1620692380000|2021-05-11 00:19:40|83414.1|83364.1|83412.7|83362.7|83414.8|83364.8|83410.8|83360.8|26
1620692390000|2021-05-11 00:19:50|83412.2|83362.2|83415.5|83365.5|83415.5|83365.5|83411.9|83361.9|26
1620692400000|2021-05-11 00:20:00|83415.6|83365.6|83417.7|83367.7|83418|83368|83415.1|83365.1|23
1620692410000|2021-05-11 00:20:10|83417.1|83367.1|83410|83360|83417.1|83367.1|83405.6|83355.6|28
1620692420000|2021-05-11 00:20:20|83410.9|83360.9|83408.5|83358.5|83410.9|83360.9|83407|83357|31
1620692430000|2021-05-11 00:20:30|83408.1|83358.1|83403.9|83353.9|83408.1|83358.1|83403.8|83353.8|24
1620692440000|2021-05-11 00:20:40|83403.8|83353.8|83405.3|83355.3|83405.7|83355.7|83402.8|83352.8|16
1620692450000|2021-05-11 00:20:50|83405.4|83355.4|83406.6|83356.6|83406.6|83356.6|83405.4|83355.4|7
1620692460000|2021-05-11 00:21:00|83406.5|83356.5|83406.9|83356.9|83407.2|83357.2|83406|83356|18
1620692470000|2021-05-11 00:21:10|83407.1|83357.1|83409.3|83359.3|83410.5|83360.5|83406.8|83356.8|23
1620692480000|2021-05-11 00:21:20|83409|83359|83407.3|83357.3|83410.4|83360.4|83407.3|83357.3|26
1620692490000|2021-05-11 00:21:30|83407.7|83357.7|83406.5|83356.5|83407.8|83357.8|83403.6|83353.6|23
1620692500000|2021-05-11 00:21:40|83406.7|83356.7|83408.2|83358.2|83409.5|83359.5|83405.7|83355.7|26
1620692510000|2021-05-11 00:21:50|83408.3|83358.3|83407.2|83357.2|83408.4|83358.4|83407.1|83357.1|23
1620692520000|2021-05-11 00:22:00|83407.5|83357.5|83417.7|83367.7|83420|83370|83407.4|83357.4|29
1620692530000|2021-05-11 00:22:10|83417.5|83367.5|83417|83367|83422.6|83372.6|83411.5|83361.5|40
1620692540000|2021-05-11 00:22:20|83417.5|83367.5|83417.9|83367.9|83418|83368|83415.7|83365.7|23
1620692550000|2021-05-11 00:22:30|83424.7|83374.7|83437.1|83387.1|83438.9|83388.9|83424.7|83374.7|36
1620692560000|2021-05-11 00:22:40|83437.3|83387.3|83436.5|83386.5|83437.4|83387.4|83434.9|83384.9|29
1620692570000|2021-05-11 00:22:50|83435.8|83385.8|83442.2|83392.2|83442.7|83392.7|83435.6|83385.6|30
1620692580000|2021-05-11 00:23:00|83442.8|83392.8|83443.6|83393.6|83446.6|83396.6|83441.3|83391.3|28
1620692590000|2021-05-11 00:23:10|83443.8|83393.8|83446.1|83396.1|83447.2|83397.2|83443.8|83393.8|31
1620692600000|2021-05-11 00:23:20|83446.2|83396.2|83442.4|83392.4|83448.2|83398.2|83441.9|83391.9|31
1620692610000|2021-05-11 00:23:30|83442.5|83392.5|83438.3|83388.3|83442.8|83392.8|83438.3|83388.3|34
1620692620000|2021-05-11 00:23:40|83437.9|83387.9|83433.8|83383.8|83438.3|83388.3|83431.9|83381.9|36
1620692630000|2021-05-11 00:23:50|83432.5|83382.5|83432.8|83382.8|83442.3|83392.3|83430|83380|41
1620692640000|2021-05-11 00:24:00|83433.2|83383.2|83429.5|83379.5|83443.8|83393.8|83425.4|83375.4|40
1620692650000|2021-05-11 00:24:10|83429.2|83379.2|83421.1|83371.1|83434.2|83384.2|83421.1|83371.1|42
1620692660000|2021-05-11 00:24:20|83420.9|83370.9|83418.8|83368.8|83429.3|83379.3|83414.1|83364.1|40
1620692670000|2021-05-11 00:24:30|83418.9|83368.9|83419.1|83369.1|83419.4|83369.4|83417.9|83367.9|17
1620692680000|2021-05-11 00:24:40|83419.7|83369.7|83423.3|83373.3|83424.4|83374.4|83419.1|83369.1|22
1620692690000|2021-05-11 00:24:50|83423.4|83373.4|83423.3|83373.3|83423.8|83373.8|83420.9|83370.9|16
1620692700000|2021-05-11 00:25:00|83423.2|83373.2|83423|83373|83424.6|83374.6|83421.2|83371.2|31
1620692710000|2021-05-11 00:25:10|83425.4|83375.4|83418.3|83368.3|83426.9|83376.9|83416.3|83366.3|35
1620692720000|2021-05-11 00:25:20|83418|83368|83417.1|83367.1|83418|83368|83417|83367|20
1620692730000|2021-05-11 00:25:30|83417|83367|83416.8|83366.8|83417.5|83367.5|83414.6|83364.6|20
1620692740000|2021-05-11 00:25:40|83417.3|83367.3|83416.5|83366.5|83417.7|83367.7|83414.9|83364.9|21
1620692750000|2021-05-11 00:25:50|83416.4|83366.4|83416.6|83366.6|83417.1|83367.1|83415.7|83365.7|27
1620692760000|2021-05-11 00:26:00|83417.1|83367.1|83416.4|83366.4|83418|83368|83415.9|83365.9|23
1620692770000|2021-05-11 00:26:10|83416.3|83366.3|83422.2|83372.2|83422.2|83372.2|83416.3|83366.3|20
1620692780000|2021-05-11 00:26:20|83421.4|83371.4|83417.5|83367.5|83422.2|83372.2|83416.1|83366.1|37
1620692790000|2021-05-11 00:26:30|83417.7|83367.7|83418.8|83368.8|83420|83370|83415|83365|36
1620692800000|2021-05-11 00:26:40|83419.8|83369.8|83423.8|83373.8|83423.9|83373.9|83419.8|83369.8|23
1620692810000|2021-05-11 00:26:50|83423.9|83373.9|83427.6|83377.6|83430.2|83380.2|83423.2|83373.2|24
1620692820000|2021-05-11 00:27:00|83427.1|83377.1|83413.7|83363.7|83427.1|83377.1|83413.1|83363.1|34
1620692830000|2021-05-11 00:27:10|83412.8|83362.8|83407.4|83357.4|83414.3|83364.3|83407|83357|29
1620692840000|2021-05-11 00:27:20|83407.1|83357.1|83409.5|83359.5|83409.5|83359.5|83406.7|83356.7|28
1620692850000|2021-05-11 00:27:30|83409.3|83359.3|83406.5|83356.5|83412.4|83362.4|83403.8|83353.8|24
1620692860000|2021-05-11 00:27:40|83406.3|83356.3|83413.5|83363.5|83414.4|83364.4|83406.3|83356.3|23
1620692870000|2021-05-11 00:27:50|83413.4|83363.4|83415|83365|83415|83365|83411.2|83361.2|32
1620692880000|2021-05-11 00:28:00|83414.7|83364.7|83406.9|83356.9|83414.9|83364.9|83406.5|83356.5|30
1620692890000|2021-05-11 00:28:10|83407.3|83357.3|83414.3|83364.3|83414.3|83364.3|83406.7|83356.7|27
1620692900000|2021-05-11 00:28:20|83415.1|83365.1|83414.6|83364.6|83416.5|83366.5|83413.3|83363.3|34
1620692910000|2021-05-11 00:28:30|83414.2|83364.2|83414.5|83364.5|83414.8|83364.8|83413.9|83363.9|15
1620692920000|2021-05-11 00:28:40|83414.4|83364.4|83417.2|83367.2|83418.5|83368.5|83414|83364|25
1620692930000|2021-05-11 00:28:50|83416.4|83366.4|83418|83368|83418|83368|83416.4|83366.4|9
1620692940000|2021-05-11 00:29:00|83417.9|83367.9|83417.3|83367.3|83418|83368|83413.7|83363.7|23
1620692950000|2021-05-11 00:29:10|83417.2|83367.2|83421.7|83371.7|83421.7|83371.7|83417.2|83367.2|21
1620692960000|2021-05-11 00:29:20|83421.2|83371.2|83420|83370|83421.8|83371.8|83419.5|83369.5|27
1620692970000|2021-05-11 00:29:30|83419.8|83369.8|83417.2|83367.2|83420|83370|83415.5|83365.5|28
1620692980000|2021-05-11 00:29:40|83416.7|83366.7|83416.8|83366.8|83416.8|83366.8|83415.3|83365.3|21
1620692990000|2021-05-11 00:29:50|83416.7|83366.7|83416.5|83366.5|83417.1|83367.1|83416.3|83366.3|13
1620693000000|2021-05-11 00:30:00|83416.6|83366.6|83415.9|83365.9|83416.6|83366.6|83415.1|83365.1|28
1620693010000|2021-05-11 00:30:10|83416.1|83366.1|83416.2|83366.2|83416.8|83366.8|83415.5|83365.5|29
1620693020000|2021-05-11 00:30:20|83418.4|83368.4|83420.6|83370.6|83421.9|83371.9|83417.9|83367.9|25
1620693030000|2021-05-11 00:30:30|83421.6|83371.6|83414.8|83364.8|83421.6|83371.6|83414.1|83364.1|27
1620693040000|2021-05-11 00:30:40|83415.4|83365.4|83415.6|83365.6|83415.8|83365.8|83414.5|83364.5|16
1620693050000|2021-05-11 00:30:50|83415.8|83365.8|83417.5|83367.5|83418.5|83368.5|83415.8|83365.8|18
1620693060000|2021-05-11 00:31:00|83417.4|83367.4|83417.1|83367.1|83418.6|83368.6|83417.1|83367.1|14
1620693070000|2021-05-11 00:31:10|83417.3|83367.3|83418.1|83368.1|83418.1|83368.1|83415.5|83365.5|20
1620693080000|2021-05-11 00:31:20|83418.2|83368.2|83420.9|83370.9|83420.9|83370.9|83417|83367|26
1620693090000|2021-05-11 00:31:30|83421.8|83371.8|83421.6|83371.6|83423.6|83373.6|83420.4|83370.4|33
1620693100000|2021-05-11 00:31:40|83421.5|83371.5|83423.4|83373.4|83423.8|83373.8|83414.7|83364.7|33
1620693110000|2021-05-11 00:31:50|83423|83373|83420.8|83370.8|83423|83373|83420.1|83370.1|19
1620693120000|2021-05-11 00:32:00|83420.7|83370.7|83419.7|83369.7|83421.7|83371.7|83415.1|83365.1|37
1620693130000|2021-05-11 00:32:10|83419.8|83369.8|83414|83364|83419.8|83369.8|83413.8|83363.8|35
1620693140000|2021-05-11 00:32:20|83413.3|83363.3|83406.2|83356.2|83414.1|83364.1|83406.2|83356.2|37
1620693150000|2021-05-11 00:32:30|83405.5|83355.5|83408.4|83358.4|83409.3|83359.3|83405.5|83355.5|28
1620693160000|2021-05-11 00:32:40|83409.1|83359.1|83407.1|83357.1|83409.1|83359.1|83406.8|83356.8|21
1620693170000|2021-05-11 00:32:50|83407|83357|83406.5|83356.5|83407.7|83357.7|83405.1|83355.1|19
1620693180000|2021-05-11 00:33:00|83406.7|83356.7|83407.5|83357.5|83407.9|83357.9|83405.3|83355.3|21
1620693190000|2021-05-11 00:33:10|83407.7|83357.7|83409.9|83359.9|83409.9|83359.9|83406.4|83356.4|31
1620693200000|2021-05-11 00:33:20|83409.8|83359.8|83413.9|83363.9|83414.3|83364.3|83409.7|83359.7|33
1620693210000|2021-05-11 00:33:30|83414.4|83364.4|83416.9|83366.9|83417|83367|83413.5|83363.5|26
1620693220000|2021-05-11 00:33:40|83417.1|83367.1|83419.5|83369.5|83420.4|83370.4|83417.1|83367.1|25
1620693230000|2021-05-11 00:33:50|83418.7|83368.7|83414.8|83364.8|83418.8|83368.8|83414.8|83364.8|25
1620693240000|2021-05-11 00:34:00|83415.1|83365.1|83419.6|83369.6|83419.6|83369.6|83415.1|83365.1|16
1620693250000|2021-05-11 00:34:10|83419.7|83369.7|83415.6|83365.6|83419.8|83369.8|83415.1|83365.1|28
1620693260000|2021-05-11 00:34:20|83415.7|83365.7|83423.7|83373.7|83424.3|83374.3|83415|83365|34
1620693270000|2021-05-11 00:34:30|83423.9|83373.9|83427.2|83377.2|83430.8|83380.8|83423.9|83373.9|28
1620693280000|2021-05-11 00:34:40|83426.7|83376.7|83422.6|83372.6|83427.7|83377.7|83422.6|83372.6|27
1620693290000|2021-05-11 00:34:50|83423|83373|83422.4|83372.4|83423.2|83373.2|83421.5|83371.5|19
1620693300000|2021-05-11 00:35:00|83422.9|83372.9|83419.7|83369.7|83422.9|83372.9|83419.7|83369.7|21
1620693310000|2021-05-11 00:35:10|83419.8|83369.8|83419.5|83369.5|83420.5|83370.5|83419.5|83369.5|20
1620693320000|2021-05-11 00:35:20|83420.1|83370.1|83421.3|83371.3|83421.3|83371.3|83418.9|83368.9|21
1620693330000|2021-05-11 00:35:30|83420.6|83370.6|83421.5|83371.5|83421.5|83371.5|83420.5|83370.5|8
1620693340000|2021-05-11 00:35:40|83420.9|83370.9|83420.3|83370.3|83420.9|83370.9|83419.5|83369.5|21
1620693350000|2021-05-11 00:35:50|83420.1|83370.1|83420.4|83370.4|83420.7|83370.7|83419.5|83369.5|17
1620693360000|2021-05-11 00:36:00|83420.3|83370.3|83420.1|83370.1|83420.9|83370.9|83419.6|83369.6|11
1620693370000|2021-05-11 00:36:10|83419.4|83369.4|83417.6|83367.6|83420.2|83370.2|83416.8|83366.8|23
1620693380000|2021-05-11 00:36:20|83417.4|83367.4|83416.5|83366.5|83417.9|83367.9|83414.5|83364.5|22
1620693390000|2021-05-11 00:36:30|83416.3|83366.3|83416.9|83366.9|83418|83368|83416.3|83366.3|19
1620693400000|2021-05-11 00:36:40|83416.8|83366.8|83417.2|83367.2|83417.2|83367.2|83416.5|83366.5|11
1620693410000|2021-05-11 00:36:50|83417|83367|83414.5|83364.5|83417|83367|83414.2|83364.2|19
1620693420000|2021-05-11 00:37:00|83414.4|83364.4|83415.5|83365.5|83415.6|83365.6|83413.9|83363.9|19
1620693430000|2021-05-11 00:37:10|83415.2|83365.2|83413.6|83363.6|83415.4|83365.4|83413.3|83363.3|21
1620693440000|2021-05-11 00:37:20|83413.9|83363.9|83412.6|83362.6|83414.2|83364.2|83411.8|83361.8|12
1620693450000|2021-05-11 00:37:30|83413.1|83363.1|83413|83363|83413.7|83363.7|83412.7|83362.7|11
1620693460000|2021-05-11 00:37:40|83414.5|83364.5|83413.5|83363.5|83414.5|83364.5|83412.7|83362.7|12
1620693470000|2021-05-11 00:37:50|83413.6|83363.6|83414.4|83364.4|83415.5|83365.5|83412.9|83362.9|20
1620693480000|2021-05-11 00:38:00|83414.5|83364.5|83413.5|83363.5|83414.7|83364.7|83413.4|83363.4|12
1620693490000|2021-05-11 00:38:10|83413|83363|83414.6|83364.6|83415|83365|83413|83363|21
1620693500000|2021-05-11 00:38:20|83414.8|83364.8|83408.7|83358.7|83415.6|83365.6|83408.7|83358.7|33
1620693510000|2021-05-11 00:38:30|83409.1|83359.1|83408.9|83358.9|83410.2|83360.2|83408.3|83358.3|26
1620693520000|2021-05-11 00:38:40|83407.8|83357.8|83406.1|83356.1|83408.5|83358.5|83406.1|83356.1|16
1620693530000|2021-05-11 00:38:50|83406|83356|83407.9|83357.9|83410.1|83360.1|83406|83356|19
1620693540000|2021-05-11 00:39:00|83407.8|83357.8|83411.9|83361.9|83411.9|83361.9|83406.3|83356.3|19
1620693550000|2021-05-11 00:39:10|83409.3|83359.3|83403.9|83353.9|83409.8|83359.8|83403.8|83353.8|20
1620693560000|2021-05-11 00:39:20|83403.8|83353.8|83401.4|83351.4|83403.8|83353.8|83399|83349|34
1620693570000|2021-05-11 00:39:30|83400.1|83350.1|83403.1|83353.1|83405.4|83355.4|83399.3|83349.3|23
1620693580000|2021-05-11 00:39:40|83403|83353|83402.8|83352.8|83403.1|83353.1|83402.5|83352.5|14
1620693590000|2021-05-11 00:39:50|83403.1|83353.1|83398.4|83348.4|83404.7|83354.7|83398|83348|26
1620693600000|2021-05-11 00:40:00|83398.3|83348.3|83406.3|83356.3|83407.9|83357.9|83396.7|83346.7|32
1620693610000|2021-05-11 00:40:10|83406.1|83356.1|83408.7|83358.7|83409.7|83359.7|83406.1|83356.1|23
1620693620000|2021-05-11 00:40:20|83407.8|83357.8|83405.7|83355.7|83408.9|83358.9|83405|83355|26
1620693630000|2021-05-11 00:40:30|83405.1|83355.1|83405.7|83355.7|83407.6|83357.6|83404.7|83354.7|28
1620693640000|2021-05-11 00:40:40|83405.6|83355.6|83406.9|83356.9|83407.2|83357.2|83404.7|83354.7|19
1620693650000|2021-05-11 00:40:50|83406.6|83356.6|83402.7|83352.7|83409.6|83359.6|83402.6|83352.6|35
1620693660000|2021-05-11 00:41:00|83402.9|83352.9|83402|83352|83403.2|83353.2|83400.6|83350.6|31
1620693670000|2021-05-11 00:41:10|83402.1|83352.1|83405.1|83355.1|83405.1|83355.1|83401.8|83351.8|14
1620693680000|2021-05-11 00:41:20|83404.6|83354.6|83406.4|83356.4|83408.9|83358.9|83403.7|83353.7|16
1620693690000|2021-05-11 00:41:30|83406.2|83356.2|83408.2|83358.2|83409.4|83359.4|83406.2|83356.2|15
1620693700000|2021-05-11 00:41:40|83408.3|83358.3|83408|83358|83408.4|83358.4|83407.2|83357.2|18
1620693710000|2021-05-11 00:41:50|83407.6|83357.6|83411.6|83361.6|83411.6|83361.6|83406.1|83356.1|19
1620693720000|2021-05-11 00:42:00|83410.7|83360.7|83420.5|83370.5|83424.4|83374.4|83410.7|83360.7|33
1620693730000|2021-05-11 00:42:10|83420.2|83370.2|83418.4|83368.4|83420.9|83370.9|83417.7|83367.7|23
1620693740000|2021-05-11 00:42:20|83418.6|83368.6|83423.4|83373.4|83423.5|83373.5|83417.8|83367.8|25
1620693750000|2021-05-11 00:42:30|83423|83373|83422.4|83372.4|83424.4|83374.4|83419.5|83369.5|28
1620693760000|2021-05-11 00:42:40|83422.2|83372.2|83423.4|83373.4|83424.6|83374.6|83420.6|83370.6|21
1620693770000|2021-05-11 00:42:50|83423.8|83373.8|83419.3|83369.3|83423.8|83373.8|83419.3|83369.3|23
1620693780000|2021-05-11 00:43:00|83419.7|83369.7|83418.1|83368.1|83420.8|83370.8|83417.8|83367.8|12
1620693790000|2021-05-11 00:43:10|83418|83368|83419.6|83369.6|83422.7|83372.7|83416.7|83366.7|29
1620693800000|2021-05-11 00:43:20|83419.4|83369.4|83418.9|83368.9|83422.4|83372.4|83416|83366|30
1620693810000|2021-05-11 00:43:30|83418.7|83368.7|83439.2|83389.2|83440.2|83390.2|83418.2|83368.2|41
1620693820000|2021-05-11 00:43:40|83439.9|83389.9|83438.1|83388.1|83442.8|83392.8|83431.5|83381.5|43
1620693830000|2021-05-11 00:43:50|83438.7|83388.7|83437.5|83387.5|83442.5|83392.5|83434.8|83384.8|32
1620693840000|2021-05-11 00:44:00|83436.6|83386.6|83432.1|83382.1|83436.6|83386.6|83430.8|83380.8|35
1620693850000|2021-05-11 00:44:10|83431.8|83381.8|83431|83381|83432.6|83382.6|83430.3|83380.3|21
1620693860000|2021-05-11 00:44:20|83431.1|83381.1|83434.3|83384.3|83435.7|83385.7|83431.1|83381.1|21
1620693870000|2021-05-11 00:44:30|83433.9|83383.9|83431|83381|83434.1|83384.1|83430.7|83380.7|22
1620693880000|2021-05-11 00:44:40|83430.3|83380.3|83431.1|83381.1|83432.3|83382.3|83429.3|83379.3|18
1620693890000|2021-05-11 00:44:50|83431|83381|83433.8|83383.8|83434.4|83384.4|83431|83381|19
1620693900000|2021-05-11 00:45:00|83433.2|83383.2|83430.5|83380.5|83433.6|83383.6|83430.5|83380.5|27
1620693910000|2021-05-11 00:45:10|83430.2|83380.2|83433.3|83383.3|83433.3|83383.3|83430.1|83380.1|29
1620693920000|2021-05-11 00:45:20|83432.7|83382.7|83434|83384|83434.6|83384.6|83429.3|83379.3|27
1620693930000|2021-05-11 00:45:30|83434.5|83384.5|83431.4|83381.4|83434.5|83384.5|83431.4|83381.4|18
1620693940000|2021-05-11 00:45:40|83431.7|83381.7|83432.2|83382.2|83433.9|83383.9|83430.6|83380.6|25
1620693950000|2021-05-11 00:45:50|83432.6|83382.6|83424.6|83374.6|83432.6|83382.6|83424.2|83374.2|27
1620693960000|2021-05-11 00:46:00|83424.2|83374.2|83423.5|83373.5|83424.7|83374.7|83423.3|83373.3|18
1620693970000|2021-05-11 00:46:10|83423.1|83373.1|83423.6|83373.6|83423.8|83373.8|83422.5|83372.5|32
1620693980000|2021-05-11 00:46:20|83423.2|83373.2|83424.5|83374.5|83425.3|83375.3|83422.7|83372.7|20
1620693990000|2021-05-11 00:46:30|83424.7|83374.7|83427.4|83377.4|83430|83380|83424.7|83374.7|36
1620694000000|2021-05-11 00:46:40|83427.1|83377.1|83429|83379|83430.9|83380.9|83427|83377|35
1620694010000|2021-05-11 00:46:50|83428.6|83378.6|83424.7|83374.7|83428.8|83378.8|83424.3|83374.3|21
1620694020000|2021-05-11 00:47:00|83425.3|83375.3|83422.1|83372.1|83425.3|83375.3|83421.1|83371.1|28
1620694030000|2021-05-11 00:47:10|83422.5|83372.5|83428.4|83378.4|83429.3|83379.3|83421.9|83371.9|30
1620694040000|2021-05-11 00:47:20|83429|83379|83423.5|83373.5|83430.3|83380.3|83422.5|83372.5|39
1620694050000|2021-05-11 00:47:30|83423.8|83373.8|83423.5|83373.5|83425.1|83375.1|83421.2|83371.2|20
1620694060000|2021-05-11 00:47:40|83425|83375|83423.6|83373.6|83425.5|83375.5|83423.5|83373.5|23
1620694070000|2021-05-11 00:47:50|83423.5|83373.5|83423.5|83373.5|83425.9|83375.9|83423.4|83373.4|17
1620694080000|2021-05-11 00:48:00|83423.9|83373.9|83426.5|83376.5|83428.7|83378.7|83423.9|83373.9|37
1620694090000|2021-05-11 00:48:10|83427|83377|83430.6|83380.6|83433.7|83383.7|83427|83377|42
1620694100000|2021-05-11 00:48:20|83430.8|83380.8|83429.7|83379.7|83433|83383|83428.2|83378.2|35
1620694110000|2021-05-11 00:48:30|83429.8|83379.8|83428.7|83378.7|83432.4|83382.4|83428.7|83378.7|16
1620694120000|2021-05-11 00:48:40|83427.6|83377.6|83427.9|83377.9|83429.9|83379.9|83426.8|83376.8|33
1620694130000|2021-05-11 00:48:50|83427.6|83377.6|83430.9|83380.9|83431.8|83381.8|83426.8|83376.8|20
1620694140000|2021-05-11 00:49:00|83430.6|83380.6|83427.2|83377.2|83430.6|83380.6|83426.6|83376.6|28
1620694150000|2021-05-11 00:49:10|83427.3|83377.3|83428.6|83378.6|83432.6|83382.6|83427.1|83377.1|28
1620694160000|2021-05-11 00:49:20|83428.1|83378.1|83429.4|83379.4|83431.5|83381.5|83425.9|83375.9|24
1620694170000|2021-05-11 00:49:30|83429.1|83379.1|83427.9|83377.9|83429.6|83379.6|83427.8|83377.8|17
1620694180000|2021-05-11 00:49:40|83428.5|83378.5|83430.3|83380.3|83430.3|83380.3|83428|83378|19
1620694190000|2021-05-11 00:49:50|83429.3|83379.3|83432.9|83382.9|83435.6|83385.6|83429.3|83379.3|26
1620694200000|2021-05-11 00:50:00|83433.6|83383.6|83432.8|83382.8|83433.6|83383.6|83430|83380|33
1620694210000|2021-05-11 00:50:10|83431.8|83381.8|83435.2|83385.2|83437.3|83387.3|83431.8|83381.8|25
1620694220000|2021-05-11 00:50:20|83434.7|83384.7|83435.1|83385.1|83436.2|83386.2|83432.8|83382.8|27
1620694230000|2021-05-11 00:50:30|83434.8|83384.8|83436.3|83386.3|83437.9|83387.9|83434.5|83384.5|25
1620694240000|2021-05-11 00:50:40|83436.2|83386.2|83435.4|83385.4|83436.8|83386.8|83435.4|83385.4|12
1620694250000|2021-05-11 00:50:50|83434.6|83384.6|83430.2|83380.2|83434.7|83384.7|83429.2|83379.2|23
1620694260000|2021-05-11 00:51:00|83430.3|83380.3|83430.4|83380.4|83431.3|83381.3|83429.6|83379.6|23
1620694270000|2021-05-11 00:51:10|83431|83381|83429.5|83379.5|83432.8|83382.8|83429.3|83379.3|16
1620694280000|2021-05-11 00:51:20|83429.6|83379.6|83429.3|83379.3|83429.6|83379.6|83428.6|83378.6|17
1620694290000|2021-05-11 00:51:30|83429.6|83379.6|83433.7|83383.7|83434.5|83384.5|83429.6|83379.6|23
1620694300000|2021-05-11 00:51:40|83433.6|83383.6|83434.3|83384.3|83436.1|83386.1|83430.3|83380.3|21
1620694310000|2021-05-11 00:51:50|83434.1|83384.1|83433.7|83383.7|83434.5|83384.5|83433.4|83383.4|18
1620694320000|2021-05-11 00:52:00|83433|83383|83437.9|83387.9|83445.6|83395.6|83432.5|83382.5|34
1620694330000|2021-05-11 00:52:10|83437.1|83387.1|83437.8|83387.8|83438.5|83388.5|83437.1|83387.1|24
1620694340000|2021-05-11 00:52:20|83438.4|83388.4|83441|83391|83442.9|83392.9|83438.4|83388.4|22
1620694350000|2021-05-11 00:52:30|83440.7|83390.7|83435.9|83385.9|83443.9|83393.9|83428.3|83378.3|41
1620694360000|2021-05-11 00:52:40|83433.7|83383.7|83427|83377|83440|83390|83422.9|83372.9|43
1620694370000|2021-05-11 00:52:50|83426.7|83376.7|83426.1|83376.1|83433.7|83383.7|83425.2|83375.2|41
1620694380000|2021-05-11 00:53:00|83426.3|83376.3|83426.7|83376.7|83430.6|83380.6|83425.8|83375.8|34
1620694390000|2021-05-11 00:53:10|83426.9|83376.9|83426.5|83376.5|83427.9|83377.9|83425.9|83375.9|27
1620694400000|2021-05-11 00:53:20|83426.6|83376.6|83427.5|83377.5|83430.1|83380.1|83426.5|83376.5|34
1620694410000|2021-05-11 00:53:30|83427.9|83377.9|83423.3|83373.3|83430.7|83380.7|83423.3|83373.3|38
1620694420000|2021-05-11 00:53:40|83424.9|83374.9|83428.5|83378.5|83428.9|83378.9|83423.7|83373.7|43
1620694430000|2021-05-11 00:53:50|83429.5|83379.5|83446|83396|83447.4|83397.4|83429.5|83379.5|34
1620694440000|2021-05-11 00:54:00|83445.2|83395.2|83460.8|83410.8|83460.8|83410.8|83445.2|83395.2|45
1620694450000|2021-05-11 00:54:10|83462.5|83412.5|83472.4|83422.4|83472.7|83422.7|83462.5|83412.5|42
1620694460000|2021-05-11 00:54:20|83472.5|83422.5|83491|83441|83495.1|83445.1|83471.6|83421.6|45
1620694470000|2021-05-11 00:54:30|83490.9|83440.9|83485.8|83435.8|83492.3|83442.3|83482.1|83432.1|29
1620694480000|2021-05-11 00:54:40|83486|83436|83489.2|83439.2|83493.1|83443.1|83485.8|83435.8|42
1620694490000|2021-05-11 00:54:50|83490.1|83440.1|83490.8|83440.8|83495.3|83445.3|83488.8|83438.8|44
1620694500000|2021-05-11 00:55:00|83490.5|83440.5|83481.2|83431.2|83494.1|83444.1|83479.9|83429.9|40
1620694510000|2021-05-11 00:55:10|83481.4|83431.4|83475.6|83425.6|83483.2|83433.2|83475.6|83425.6|38
1620694520000|2021-05-11 00:55:20|83475|83425|83473.1|83423.1|83477|83427|83471.5|83421.5|35
1620694530000|2021-05-11 00:55:30|83473.4|83423.4|83470.2|83420.2|83474.2|83424.2|83462.1|83412.1|35
1620694540000|2021-05-11 00:55:40|83469.6|83419.6|83470.3|83420.3|83470.6|83420.6|83468.1|83418.1|31
1620694550000|2021-05-11 00:55:50|83469.9|83419.9|83473.9|83423.9|83475|83425|83469.8|83419.8|32
1620694560000|2021-05-11 00:56:00|83472.5|83422.5|83495.5|83445.5|83496|83446|83471.4|83421.4|43
1620694570000|2021-05-11 00:56:10|83495.8|83445.8|83493.1|83443.1|83496.7|83446.7|83491.2|83441.2|36
1620694580000|2021-05-11 00:56:20|83493.7|83443.7|83506.9|83456.9|83512|83462|83492.9|83442.9|44
1620694590000|2021-05-11 00:56:30|83507.1|83457.1|83512.6|83462.6|83515.3|83465.3|83507.1|83457.1|40
1620694600000|2021-05-11 00:56:40|83514.5|83464.5|83509.8|83459.8|83514.5|83464.5|83508.8|83458.8|38
1620694610000|2021-05-11 00:56:50|83515.6|83465.6|83508.8|83458.8|83518.3|83468.3|83508.8|83458.8|43
1620694620000|2021-05-11 00:57:00|83512.4|83462.4|83509|83459|83512.5|83462.5|83508.9|83458.9|44
1620694630000|2021-05-11 00:57:10|83508.9|83458.9|83508.1|83458.1|83511.3|83461.3|83507.6|83457.6|34
1620694640000|2021-05-11 00:57:20|83507.9|83457.9|83507.8|83457.8|83510.6|83460.6|83505.2|83455.2|33
1620694650000|2021-05-11 00:57:30|83508.4|83458.4|83508|83458|83509.3|83459.3|83506.1|83456.1|27
1620694660000|2021-05-11 00:57:40|83507.3|83457.3|83509.7|83459.7|83510.4|83460.4|83505.8|83455.8|37
1620694670000|2021-05-11 00:57:50|83508.9|83458.9|83532.3|83482.3|83536.5|83486.5|83508.5|83458.5|39
1620694680000|2021-05-11 00:58:00|83535.2|83485.2|83532|83482|83538|83488|83530.8|83480.8|41
1620694690000|2021-05-11 00:58:10|83531.6|83481.6|83534.7|83484.7|83537|83487|83531.5|83481.5|34
1620694700000|2021-05-11 00:58:20|83534|83484|83535.8|83485.8|83537.4|83487.4|83533.4|83483.4|39
1620694710000|2021-05-11 00:58:30|83535.9|83485.9|83530.2|83480.2|83536|83486|83529.2|83479.2|38
1620694720000|2021-05-11 00:58:40|83530.6|83480.6|83528.5|83478.5|83531.3|83481.3|83527.2|83477.2|33
1620694730000|2021-05-11 00:58:50|83526.7|83476.7|83518.3|83468.3|83526.7|83476.7|83517.7|83467.7|37
1620694740000|2021-05-11 00:59:00|83517.9|83467.9|83533.6|83483.6|83533.6|83483.6|83517.9|83467.9|37
1620694750000|2021-05-11 00:59:10|83533.3|83483.3|83525.9|83475.9|83535.1|83485.1|83525|83475|35
1620694760000|2021-05-11 00:59:20|83525.6|83475.6|83530.7|83480.7|83530.8|83480.8|83525.6|83475.6|25
1620694770000|2021-05-11 00:59:30|83530.5|83480.5|83526.2|83476.2|83533.6|83483.6|83525.2|83475.2|28
1620694780000|2021-05-11 00:59:40|83525.8|83475.8|83523.6|83473.6|83526.4|83476.4|83523.6|83473.6|22
1620694790000|2021-05-11 00:59:50|83523.9|83473.9|83522.9|83472.9|83524.6|83474.6|83522.9|83472.9|20
1620694800000|2021-05-11 01:00:00|83522.8|83472.8|83529.4|83479.4|83530.1|83480.1|83522.8|83472.8|32
1620694810000|2021-05-11 01:00:10|83529.5|83479.5|83527.3|83477.3|83533|83483|83527.3|83477.3|36
1620694820000|2021-05-11 01:00:20|83526.5|83476.5|83526.1|83476.1|83529.4|83479.4|83524.3|83474.3|36
1620694830000|2021-05-11 01:00:30|83525.9|83475.9|83521.8|83471.8|83526.6|83476.6|83521.8|83471.8|27
1620694840000|2021-05-11 01:00:40|83521.6|83471.6|83525.8|83475.8|83526.4|83476.4|83521.3|83471.3|29
1620694850000|2021-05-11 01:00:50|83525.5|83475.5|83528.7|83478.7|83532.8|83482.8|83525.5|83475.5|29
1620694860000|2021-05-11 01:01:00|83528.8|83478.8|83532.2|83482.2|83532.2|83482.2|83528.7|83478.7|30
1620694870000|2021-05-11 01:01:10|83532.3|83482.3|83531.9|83481.9|83532.3|83482.3|83529|83479|24
1620694880000|2021-05-11 01:01:20|83531.8|83481.8|83531.5|83481.5|83533.5|83483.5|83529.6|83479.6|33
1620694890000|2021-05-11 01:01:30|83532.6|83482.6|83530.9|83480.9|83533.8|83483.8|83530.9|83480.9|35
1620694900000|2021-05-11 01:01:40|83531|83481|83533.9|83483.9|83535.7|83485.7|83530.9|83480.9|39
1620694910000|2021-05-11 01:01:50|83535|83485|83533.9|83483.9|83535|83485|83527.9|83477.9|34
1620694920000|2021-05-11 01:02:00|83533.8|83483.8|83527|83477|83534.1|83484.1|83526.8|83476.8|36
1620694930000|2021-05-11 01:02:10|83527.6|83477.6|83525.8|83475.8|83528.9|83478.9|83522.5|83472.5|41
1620694940000|2021-05-11 01:02:20|83525.3|83475.3|83523.7|83473.7|83525.8|83475.8|83523.5|83473.5|33
1620694950000|2021-05-11 01:02:30|83523.4|83473.4|83524.4|83474.4|83525.3|83475.3|83523.2|83473.2|23
1620694960000|2021-05-11 01:02:40|83523.7|83473.7|83521|83471|83523.7|83473.7|83520.5|83470.5|27
1620694970000|2021-05-11 01:02:50|83521.6|83471.6|83522.8|83472.8|83526.4|83476.4|83521.4|83471.4|34
1620694980000|2021-05-11 01:03:00|83522.9|83472.9|83524.5|83474.5|83525.8|83475.8|83521.5|83471.5|37
1620694990000|2021-05-11 01:03:10|83524.3|83474.3|83522.1|83472.1|83525|83475|83521.1|83471.1|40
1620695000000|2021-05-11 01:03:20|83521.7|83471.7|83521.1|83471.1|83522.5|83472.5|83520.2|83470.2|20
1620695010000|2021-05-11 01:03:30|83521.2|83471.2|83523.1|83473.1|83523.1|83473.1|83520.5|83470.5|25
1620695020000|2021-05-11 01:03:40|83522.5|83472.5|83525.9|83475.9|83526.2|83476.2|83522.4|83472.4|29
1620695030000|2021-05-11 01:03:50|83525.8|83475.8|83532.3|83482.3|83534|83484|83525.3|83475.3|34
1620695040000|2021-05-11 01:04:00|83531.7|83481.7|83533.1|83483.1|83533.7|83483.7|83531|83481|36
1620695050000|2021-05-11 01:04:10|83532.5|83482.5|83535.8|83485.8|83536|83486|83532.5|83482.5|29
1620695060000|2021-05-11 01:04:20|83536.2|83486.2|83534.2|83484.2|83537.2|83487.2|83534.2|83484.2|32
1620695070000|2021-05-11 01:04:30|83535.2|83485.2|83534.9|83484.9|83535.8|83485.8|83534.5|83484.5|25
1620695080000|2021-05-11 01:04:40|83534.7|83484.7|83535.2|83485.2|83535.4|83485.4|83534.2|83484.2|20
1620695090000|2021-05-11 01:04:50|83534.9|83484.9|83532.6|83482.6|83534.9|83484.9|83530.7|83480.7|34
1620695100000|2021-05-11 01:05:00|83532.4|83482.4|83528.3|83478.3|83532.4|83482.4|83526.2|83476.2|39
1620695110000|2021-05-11 01:05:10|83528.2|83478.2|83521.9|83471.9|83529.7|83479.7|83521.5|83471.5|38
1620695120000|2021-05-11 01:05:20|83522.2|83472.2|83520.1|83470.1|83525.1|83475.1|83519.9|83469.9|35
1620695130000|2021-05-11 01:05:30|83520|83470|83523.2|83473.2|83526.8|83476.8|83519.8|83469.8|36
1620695140000|2021-05-11 01:05:40|83524.8|83474.8|83521.6|83471.6|83524.8|83474.8|83520.4|83470.4|27
1620695150000|2021-05-11 01:05:50|83521.5|83471.5|83521.4|83471.4|83521.8|83471.8|83519.4|83469.4|33
1620695160000|2021-05-11 01:06:00|83521.1|83471.1|83521|83471|83521.4|83471.4|83520.1|83470.1|25
1620695170000|2021-05-11 01:06:10|83521.1|83471.1|83524.2|83474.2|83524.8|83474.8|83520.6|83470.6|29
1620695180000|2021-05-11 01:06:20|83524.4|83474.4|83527.7|83477.7|83529.4|83479.4|83524.3|83474.3|27
1620695190000|2021-05-11 01:06:30|83528.7|83478.7|83528.9|83478.9|83529.7|83479.7|83526.1|83476.1|30
1620695200000|2021-05-11 01:06:40|83529.1|83479.1|83528|83478|83529.1|83479.1|83524.1|83474.1|32
1620695210000|2021-05-11 01:06:50|83527.9|83477.9|83528.9|83478.9|83532.3|83482.3|83527.8|83477.8|31
1620695220000|2021-05-11 01:07:00|83528.8|83478.8|83524.5|83474.5|83528.8|83478.8|83524.3|83474.3|30
1620695230000|2021-05-11 01:07:10|83524.4|83474.4|83524.7|83474.7|83525.4|83475.4|83524.4|83474.4|20
1620695240000|2021-05-11 01:07:20|83524.8|83474.8|83524.3|83474.3|83524.9|83474.9|83524.3|83474.3|19
1620695250000|2021-05-11 01:07:30|83524.1|83474.1|83524.8|83474.8|83525.5|83475.5|83521.4|83471.4|25
1620695260000|2021-05-11 01:07:40|83524.6|83474.6|83524.9|83474.9|83524.9|83474.9|83521.7|83471.7|26
1620695270000|2021-05-11 01:07:50|83524.8|83474.8|83524.8|83474.8|83525.1|83475.1|83524.4|83474.4|25
1620695280000|2021-05-11 01:08:00|83524.9|83474.9|83522.4|83472.4|83524.9|83474.9|83521.9|83471.9|20
1620695290000|2021-05-11 01:08:10|83522.6|83472.6|83526.2|83476.2|83527.5|83477.5|83522.3|83472.3|21
1620695300000|2021-05-11 01:08:20|83526.9|83476.9|83512.7|83462.7|83527|83477|83512.6|83462.6|36
1620695310000|2021-05-11 01:08:30|83512.8|83462.8|83509.9|83459.9|83514|83464|83507.4|83457.4|31
1620695320000|2021-05-11 01:08:40|83509.5|83459.5|83508.3|83458.3|83509.6|83459.6|83507.7|83457.7|27
1620695330000|2021-05-11 01:08:50|83508.4|83458.4|83511.9|83461.9|83512.3|83462.3|83508.4|83458.4|23
1620695340000|2021-05-11 01:09:00|83512.1|83462.1|83511.4|83461.4|83512.2|83462.2|83510.9|83460.9|23
1620695350000|2021-05-11 01:09:10|83511.3|83461.3|83513.5|83463.5|83513.8|83463.8|83511|83461|31
1620695360000|2021-05-11 01:09:20|83513.1|83463.1|83516.9|83466.9|83517.1|83467.1|83512.9|83462.9|31
1620695370000|2021-05-11 01:09:30|83515.3|83465.3|83516.9|83466.9|83518.2|83468.2|83515.3|83465.3|39
1620695380000|2021-05-11 01:09:40|83517.2|83467.2|83517.7|83467.7|83519.2|83469.2|83516.9|83466.9|35
1620695390000|2021-05-11 01:09:50|83517.9|83467.9|83517|83467|83518.1|83468.1|83515.9|83465.9|34
1620695400000|2021-05-11 01:10:00|83517.2|83467.2|83516.6|83466.6|83517.7|83467.7|83516.2|83466.2|32
1620695410000|2021-05-11 01:10:10|83516.4|83466.4|83517.2|83467.2|83517.4|83467.4|83516.3|83466.3|26
1620695420000|2021-05-11 01:10:20|83517.3|83467.3|83517|83467|83517.3|83467.3|83514.4|83464.4|39
1620695430000|2021-05-11 01:10:30|83516.8|83466.8|83517|83467|83517.3|83467.3|83516.3|83466.3|38
1620695440000|2021-05-11 01:10:40|83516.7|83466.7|83518.6|83468.6|83518.6|83468.6|83515.9|83465.9|24
1620695450000|2021-05-11 01:10:50|83518.2|83468.2|83518.7|83468.7|83520|83470|83517.8|83467.8|41
1620695460000|2021-05-11 01:11:00|83518.6|83468.6|83515.4|83465.4|83519.6|83469.6|83513.9|83463.9|35
1620695470000|2021-05-11 01:11:10|83515.2|83465.2|83511.3|83461.3|83516|83466|83511.1|83461.1|40
1620695480000|2021-05-11 01:11:20|83511.6|83461.6|83514.4|83464.4|83514.4|83464.4|83509.9|83459.9|36
1620695490000|2021-05-11 01:11:30|83513.8|83463.8|83513.6|83463.6|83514.6|83464.6|83512.4|83462.4|39
1620695500000|2021-05-11 01:11:40|83512.6|83462.6|83515.3|83465.3|83515.3|83465.3|83511.6|83461.6|31
1620695510000|2021-05-11 01:11:50|83515.6|83465.6|83517.1|83467.1|83517.5|83467.5|83515.3|83465.3|29
1620695520000|2021-05-11 01:12:00|83517.2|83467.2|83522.3|83472.3|83522.4|83472.4|83516.4|83466.4|37
1620695530000|2021-05-11 01:12:10|83522.4|83472.4|83515.5|83465.5|83522.6|83472.6|83514.9|83464.9|39
1620695540000|2021-05-11 01:12:20|83515.3|83465.3|83520.8|83470.8|83520.8|83470.8|83515.3|83465.3|27
1620695550000|2021-05-11 01:12:30|83520.7|83470.7|83520|83470|83523.3|83473.3|83520|83470|34
1620695560000|2021-05-11 01:12:40|83520.1|83470.1|83518.9|83468.9|83521.5|83471.5|83518.9|83468.9|30
1620695570000|2021-05-11 01:12:50|83517.8|83467.8|83519.9|83469.9|83519.9|83469.9|83516.2|83466.2|29
1620695580000|2021-05-11 01:13:00|83520.1|83470.1|83520.4|83470.4|83520.8|83470.8|83519.1|83469.1|31
1620695590000|2021-05-11 01:13:10|83520.1|83470.1|83517.7|83467.7|83520.1|83470.1|83516.5|83466.5|30
1620695600000|2021-05-11 01:13:20|83518|83468|83517.9|83467.9|83518.1|83468.1|83514.4|83464.4|35
1620695610000|2021-05-11 01:13:30|83518.2|83468.2|83517.2|83467.2|83518.3|83468.3|83517.2|83467.2|34
1620695620000|2021-05-11 01:13:40|83517.6|83467.6|83520.7|83470.7|83522.1|83472.1|83517.1|83467.1|24
1620695630000|2021-05-11 01:13:50|83521.4|83471.4|83515.8|83465.8|83522.1|83472.1|83515.8|83465.8|32
1620695640000|2021-05-11 01:14:00|83515.6|83465.6|83507.7|83457.7|83517.4|83467.4|83507.1|83457.1|38
1620695650000|2021-05-11 01:14:10|83507.2|83457.2|83507.7|83457.7|83508.7|83458.7|83506|83456|33
1620695660000|2021-05-11 01:14:20|83507.9|83457.9|83511.8|83461.8|83511.8|83461.8|83507.9|83457.9|25
1620695670000|2021-05-11 01:14:30|83511.9|83461.9|83508.5|83458.5|83512.4|83462.4|83507.4|83457.4|34
1620695680000|2021-05-11 01:14:40|83508.6|83458.6|83508.2|83458.2|83509.4|83459.4|83507.2|83457.2|39
1620695690000|2021-05-11 01:14:50|83508.4|83458.4|83508.9|83458.9|83509.5|83459.5|83506.8|83456.8|36
1620695700000|2021-05-11 01:15:00|83509.2|83459.2|83500|83450|83509.3|83459.3|83500|83450|32
1620695710000|2021-05-11 01:15:10|83500.1|83450.1|83499.5|83449.5|83500.9|83450.9|83495.6|83445.6|43
1620695720000|2021-05-11 01:15:20|83498.7|83448.7|83497.3|83447.3|83502.2|83452.2|83495.6|83445.6|39
1620695730000|2021-05-11 01:15:30|83496.9|83446.9|83489.4|83439.4|83497.1|83447.1|83489.4|83439.4|36
1620695740000|2021-05-11 01:15:40|83489.5|83439.5|83492.6|83442.6|83492.9|83442.9|83489.2|83439.2|36
1620695750000|2021-05-11 01:15:50|83492.9|83442.9|83493.5|83443.5|83495.3|83445.3|83492|83442|31
1620695760000|2021-05-11 01:16:00|83495.6|83445.6|83499.7|83449.7|83500.6|83450.6|83493.8|83443.8|35
1620695770000|2021-05-11 01:16:10|83499.5|83449.5|83499.4|83449.4|83500.2|83450.2|83498.4|83448.4|35
1620695780000|2021-05-11 01:16:20|83499.3|83449.3|83494.6|83444.6|83499.7|83449.7|83493.8|83443.8|38
1620695790000|2021-05-11 01:16:30|83495|83445|83495.1|83445.1|83496|83446|83494.5|83444.5|24
1620695800000|2021-05-11 01:16:40|83494.9|83444.9|83495.2|83445.2|83496.4|83446.4|83494.8|83444.8|15
1620695810000|2021-05-11 01:16:50|83493.3|83443.3|83495.5|83445.5|83495.7|83445.7|83492.5|83442.5|31
1620695820000|2021-05-11 01:17:00|83494.5|83444.5|83494.6|83444.6|83495.4|83445.4|83492.1|83442.1|39
1620695830000|2021-05-11 01:17:10|83494.8|83444.8|83492.7|83442.7|83495.6|83445.6|83492.5|83442.5|30
1620695840000|2021-05-11 01:17:20|83493.2|83443.2|83494.9|83444.9|83496.5|83446.5|83493.2|83443.2|36
1620695850000|2021-05-11 01:17:30|83494.8|83444.8|83492.7|83442.7|83495|83445|83490.5|83440.5|36
1620695860000|2021-05-11 01:17:40|83492.3|83442.3|83492|83442|83492.5|83442.5|83488.3|83438.3|37
1620695870000|2021-05-11 01:17:50|83492.8|83442.8|83491.9|83441.9|83492.8|83442.8|83491.6|83441.6|34
1620695880000|2021-05-11 01:18:00|83491.2|83441.2|83491.8|83441.8|83492.6|83442.6|83488.5|83438.5|39
1620695890000|2021-05-11 01:18:10|83491.9|83441.9|83490.3|83440.3|83492.4|83442.4|83485.4|83435.4|42
1620695900000|2021-05-11 01:18:20|83490.5|83440.5|83491.8|83441.8|83491.9|83441.9|83488.9|83438.9|30
1620695910000|2021-05-11 01:18:30|83492|83442|83492.1|83442.1|83492.6|83442.6|83491.5|83441.5|17
1620695920000|2021-05-11 01:18:40|83491.7|83441.7|83486.4|83436.4|83491.8|83441.8|83486|83436|15
1620695930000|2021-05-11 01:18:50|83487.4|83437.4|83482.6|83432.6|83487.4|83437.4|83481.9|83431.9|35
1620695940000|2021-05-11 01:19:00|83482.9|83432.9|83487.1|83437.1|83488.1|83438.1|83482.9|83432.9|41
1620695950000|2021-05-11 01:19:10|83487|83437|83482.6|83432.6|83487.7|83437.7|83482.4|83432.4|20
1620695960000|2021-05-11 01:19:20|83482.4|83432.4|83482.4|83432.4|83484.2|83434.2|83482|83432|29
1620695970000|2021-05-11 01:19:30|83481.8|83431.8|83484.9|83434.9|83485.3|83435.3|83481.8|83431.8|32
1620695980000|2021-05-11 01:19:40|83485.2|83435.2|83484.5|83434.5|83487.5|83437.5|83483.7|83433.7|30
1620695990000|2021-05-11 01:19:50|83484.7|83434.7|83475.2|83425.2|83484.7|83434.7|83474.5|83424.5|32
1620696000000|2021-05-11 01:20:00|83474.7|83424.7|83477.7|83427.7|83477.7|83427.7|83473.8|83423.8|35
1620696010000|2021-05-11 01:20:10|83477.8|83427.8|83482.5|83432.5|83482.5|83432.5|83477.4|83427.4|33
1620696020000|2021-05-11 01:20:20|83482.4|83432.4|83478|83428|83482.4|83432.4|83476.9|83426.9|37
1620696030000|2021-05-11 01:20:30|83476.6|83426.6|83466.6|83416.6|83478|83428|83466.6|83416.6|36
1620696040000|2021-05-11 01:20:40|83466.4|83416.4|83465.4|83415.4|83468.6|83418.6|83465.4|83415.4|30
1620696050000|2021-05-11 01:20:50|83464.5|83414.5|83466.9|83416.9|83467.2|83417.2|83463.5|83413.5|35
1620696060000|2021-05-11 01:21:00|83466.3|83416.3|83485|83435|83487.3|83437.3|83466.3|83416.3|41
1620696070000|2021-05-11 01:21:10|83485.1|83435.1|83486.8|83436.8|83486.8|83436.8|83484.8|83434.8|36
1620696080000|2021-05-11 01:21:20|83486.5|83436.5|83484.6|83434.6|83487.2|83437.2|83483.8|83433.8|36
1620696090000|2021-05-11 01:21:30|83484.5|83434.5|83485.5|83435.5|83485.5|83435.5|83482.9|83432.9|31
1620696100000|2021-05-11 01:21:40|83485.6|83435.6|83485.9|83435.9|83486.1|83436.1|83485.4|83435.4|21
1620696110000|2021-05-11 01:21:50|83486|83436|83486.9|83436.9|83488.5|83438.5|83483.1|83433.1|32
1620696120000|2021-05-11 01:22:00|83487.7|83437.7|83490.8|83440.8|83490.9|83440.9|83487.2|83437.2|37
1620696130000|2021-05-11 01:22:10|83490.6|83440.6|83495.1|83445.1|83495.3|83445.3|83490.6|83440.6|35
1620696140000|2021-05-11 01:22:20|83493.2|83443.2|83494.1|83444.1|83494.6|83444.6|83492.9|83442.9|36
1620696150000|2021-05-11 01:22:30|83494|83444|83487.1|83437.1|83494|83444|83486.5|83436.5|38
1620696160000|2021-05-11 01:22:40|83486.8|83436.8|83482.7|83432.7|83486.8|83436.8|83482.1|83432.1|37
1620696170000|2021-05-11 01:22:50|83482.9|83432.9|83485.3|83435.3|83489.2|83439.2|83482.7|83432.7|32
1620696180000|2021-05-11 01:23:00|83485.8|83435.8|83486.1|83436.1|83487|83437|83485|83435|28
1620696190000|2021-05-11 01:23:10|83485.7|83435.7|83485|83435|83485.7|83435.7|83484.5|83434.5|15
1620696200000|2021-05-11 01:23:20|83485.1|83435.1|83481.3|83431.3|83485.1|83435.1|83480.9|83430.9|27
1620696210000|2021-05-11 01:23:30|83481.8|83431.8|83483.2|83433.2|83487|83437|83481|83431|38
1620696220000|2021-05-11 01:23:40|83483.3|83433.3|83482.8|83432.8|83484.7|83434.7|83482.3|83432.3|32
1620696230000|2021-05-11 01:23:50|83482.7|83432.7|83483|83433|83483.3|83433.3|83482.1|83432.1|25
1620696240000|2021-05-11 01:24:00|83483.8|83433.8|83485.7|83435.7|83486.8|83436.8|83483.5|83433.5|35
1620696250000|2021-05-11 01:24:10|83485.5|83435.5|83482.3|83432.3|83485.5|83435.5|83481.8|83431.8|29
1620696260000|2021-05-11 01:24:20|83482.1|83432.1|83489.8|83439.8|83490.3|83440.3|83482.1|83432.1|24
1620696270000|2021-05-11 01:24:30|83490.1|83440.1|83487|83437|83490.6|83440.6|83485|83435|33
1620696280000|2021-05-11 01:24:40|83487.2|83437.2|83484.3|83434.3|83487.2|83437.2|83484|83434|26
1620696290000|2021-05-11 01:24:50|83484.6|83434.6|83487.1|83437.1|83487.1|83437.1|83483.8|83433.8|32
1620696300000|2021-05-11 01:25:00|83486.6|83436.6|83488|83438|83489.1|83439.1|83486.6|83436.6|28
1620696310000|2021-05-11 01:25:10|83488.2|83438.2|83488|83438|83488.9|83438.9|83484.6|83434.6|34
1620696320000|2021-05-11 01:25:20|83488.6|83438.6|83488.9|83438.9|83489.2|83439.2|83485.9|83435.9|28
1620696330000|2021-05-11 01:25:30|83490.4|83440.4|83496.8|83446.8|83496.9|83446.9|83490.4|83440.4|33
1620696340000|2021-05-11 01:25:40|83497|83447|83495.7|83445.7|83497|83447|83494.9|83444.9|26
1620696350000|2021-05-11 01:25:50|83496|83446|83496.4|83446.4|83496.9|83446.9|83495.1|83445.1|34
1620696360000|2021-05-11 01:26:00|83496.1|83446.1|83499.3|83449.3|83500.8|83450.8|83496.1|83446.1|34
1620696370000|2021-05-11 01:26:10|83499.6|83449.6|83493.6|83443.6|83501.4|83451.4|83492.6|83442.6|38
1620696380000|2021-05-11 01:26:20|83493.1|83443.1|83493.4|83443.4|83493.5|83443.5|83491.1|83441.1|36
1620696390000|2021-05-11 01:26:30|83493.2|83443.2|83489|83439|83493.2|83443.2|83488.1|83438.1|33
1620696400000|2021-05-11 01:26:40|83489.3|83439.3|83488|83438|83491.5|83441.5|83487.9|83437.9|34
1620696410000|2021-05-11 01:26:50|83487.9|83437.9|83486.3|83436.3|83488.4|83438.4|83485.3|83435.3|28
1620696420000|2021-05-11 01:27:00|83485.6|83435.6|83486.8|83436.8|83490.3|83440.3|83485.6|83435.6|36
1620696430000|2021-05-11 01:27:10|83486.9|83436.9|83494.6|83444.6|83498.3|83448.3|83486.9|83436.9|35
1620696440000|2021-05-11 01:27:20|83494.5|83444.5|83499.6|83449.6|83499.6|83449.6|83494.2|83444.2|29
1620696450000|2021-05-11 01:27:30|83499.5|83449.5|83498.2|83448.2|83499.7|83449.7|83497.8|83447.8|24
1620696460000|2021-05-11 01:27:40|83498.3|83448.3|83500.4|83450.4|83500.9|83450.9|83496.8|83446.8|32
1620696470000|2021-05-11 01:27:50|83501.9|83451.9|83503.5|83453.5|83503.9|83453.9|83501.7|83451.7|29
1620696480000|2021-05-11 01:28:00|83503.3|83453.3|83504.6|83454.6|83505|83455|83501.5|83451.5|29
1620696490000|2021-05-11 01:28:10|83503.9|83453.9|83507.1|83457.1|83507.3|83457.3|83503.9|83453.9|23
1620696500000|2021-05-11 01:28:20|83507.5|83457.5|83509.4|83459.4|83510.7|83460.7|83507.5|83457.5|23
1620696510000|2021-05-11 01:28:30|83509.8|83459.8|83509.2|83459.2|83510.3|83460.3|83507.1|83457.1|32
1620696520000|2021-05-11 01:28:40|83508.9|83458.9|83508.8|83458.8|83509.9|83459.9|83507.4|83457.4|28
1620696530000|2021-05-11 01:28:50|83510.1|83460.1|83510.1|83460.1|83510.1|83460.1|83507.5|83457.5|35
1620696540000|2021-05-11 01:29:00|83509.3|83459.3|83504.2|83454.2|83509.3|83459.3|83503.2|83453.2|38
1620696550000|2021-05-11 01:29:10|83504.9|83454.9|83505.2|83455.2|83505.2|83455.2|83503.5|83453.5|33
1620696560000|2021-05-11 01:29:20|83505|83455|83508.1|83458.1|83508.1|83458.1|83503.5|83453.5|29
1620696570000|2021-05-11 01:29:30|83508|83458|83506.4|83456.4|83509|83459|83506|83456|29
1620696580000|2021-05-11 01:29:40|83506.5|83456.5|83506.2|83456.2|83506.6|83456.6|83504.9|83454.9|33
1620696590000|2021-05-11 01:29:50|83506.3|83456.3|83506.4|83456.4|83506.5|83456.5|83505.2|83455.2|30
1620696600000|2021-05-11 01:30:00|83506.5|83456.5|83509.9|83459.9|83510.2|83460.2|83506.5|83456.5|30
1620696610000|2021-05-11 01:30:10|83510.2|83460.2|83509.7|83459.7|83510.4|83460.4|83509.5|83459.5|28
1620696620000|2021-05-11 01:30:20|83509.5|83459.5|83510.6|83460.6|83511.6|83461.6|83509|83459|31
1620696630000|2021-05-11 01:30:30|83510.7|83460.7|83510.1|83460.1|83510.7|83460.7|83508.6|83458.6|23
1620696640000|2021-05-11 01:30:40|83509.5|83459.5|83506.4|83456.4|83510.3|83460.3|83505|83455|38
1620696650000|2021-05-11 01:30:50|83505.7|83455.7|83511.6|83461.6|83511.8|83461.8|83505.2|83455.2|31
1620696660000|2021-05-11 01:31:00|83512|83462|83510.8|83460.8|83512.3|83462.3|83509.4|83459.4|29
1620696670000|2021-05-11 01:31:10|83510.5|83460.5|83509.1|83459.1|83510.7|83460.7|83509.1|83459.1|31
1620696680000|2021-05-11 01:31:20|83509.3|83459.3|83510|83460|83510.5|83460.5|83506.2|83456.2|38
1620696690000|2021-05-11 01:31:30|83509.9|83459.9|83507.1|83457.1|83510.4|83460.4|83506.5|83456.5|27
1620696700000|2021-05-11 01:31:40|83507.2|83457.2|83512.1|83462.1|83512.3|83462.3|83507.2|83457.2|32
1620696710000|2021-05-11 01:31:50|83511.9|83461.9|83512.3|83462.3|83512.4|83462.4|83510.3|83460.3|24
1620696720000|2021-05-11 01:32:00|83512|83462|83511|83461|83512.6|83462.6|83509|83459|30
1620696730000|2021-05-11 01:32:10|83510.9|83460.9|83509|83459|83511.3|83461.3|83508.6|83458.6|25
1620696740000|2021-05-11 01:32:20|83508.8|83458.8|83507.2|83457.2|83510.2|83460.2|83505.9|83455.9|33
1620696750000|2021-05-11 01:32:30|83507.1|83457.1|83498.7|83448.7|83507.1|83457.1|83498.4|83448.4|28
1620696760000|2021-05-11 01:32:40|83499.1|83449.1|83500.5|83450.5|83501.5|83451.5|83499.1|83449.1|23
1620696770000|2021-05-11 01:32:50|83499.1|83449.1|83494.6|83444.6|83499.4|83449.4|83493.9|83443.9|27
1620696780000|2021-05-11 01:33:00|83494.5|83444.5|83498|83448|83498.1|83448.1|83493.6|83443.6|29
1620696790000|2021-05-11 01:33:10|83498.1|83448.1|83500.4|83450.4|83500.8|83450.8|83497.8|83447.8|26
1620696800000|2021-05-11 01:33:20|83500.3|83450.3|83500.8|83450.8|83500.8|83450.8|83498.6|83448.6|16
1620696810000|2021-05-11 01:33:30|83500.6|83450.6|83498.9|83448.9|83500.7|83450.7|83498.9|83448.9|16
1620696820000|2021-05-11 01:33:40|83499|83449|83499.1|83449.1|83499.6|83449.6|83498.5|83448.5|21
1620696830000|2021-05-11 01:33:50|83499.5|83449.5|83499|83449|83502.4|83452.4|83498.3|83448.3|31
1620696840000|2021-05-11 01:34:00|83498.6|83448.6|83499.9|83449.9|83500.3|83450.3|83498.6|83448.6|27
1620696850000|2021-05-11 01:34:10|83500.1|83450.1|83499|83449|83500.1|83450.1|83498.6|83448.6|13
1620696860000|2021-05-11 01:34:20|83498.9|83448.9|83499.1|83449.1|83499.3|83449.3|83498.8|83448.8|19
1620696870000|2021-05-11 01:34:30|83498.8|83448.8|83497.9|83447.9|83499.4|83449.4|83497.6|83447.6|21
1620696880000|2021-05-11 01:34:40|83498.1|83448.1|83499|83449|83499.3|83449.3|83498.1|83448.1|20
1620696890000|2021-05-11 01:34:50|83499.3|83449.3|83499.3|83449.3|83499.3|83449.3|83497.4|83447.4|32
1620696900000|2021-05-11 01:35:00|83499|83449|83502.3|83452.3|83503.4|83453.4|83498.2|83448.2|35
1620696910000|2021-05-11 01:35:10|83502.2|83452.2|83502.2|83452.2|83502.7|83452.7|83501.6|83451.6|30
1620696920000|2021-05-11 01:35:20|83502.9|83452.9|83502.9|83452.9|83503.4|83453.4|83501.4|83451.4|37
1620696930000|2021-05-11 01:35:30|83503.2|83453.2|83500.7|83450.7|83503.7|83453.7|83499.9|83449.9|21
1620696940000|2021-05-11 01:35:40|83500.6|83450.6|83500.6|83450.6|83502.6|83452.6|83500.1|83450.1|34
1620696950000|2021-05-11 01:35:50|83500.8|83450.8|83503.5|83453.5|83504|83454|83500.6|83450.6|29
1620696960000|2021-05-11 01:36:00|83503.1|83453.1|83503.1|83453.1|83503.4|83453.4|83502.2|83452.2|33
1620696970000|2021-05-11 01:36:10|83503.2|83453.2|83502.7|83452.7|83504.3|83454.3|83502.7|83452.7|26
1620696980000|2021-05-11 01:36:20|83500.2|83450.2|83502.8|83452.8|83503.4|83453.4|83500.1|83450.1|32
1620696990000|2021-05-11 01:36:30|83503.5|83453.5|83500.4|83450.4|83503.5|83453.5|83500.1|83450.1|32
1620697000000|2021-05-11 01:36:40|83500.2|83450.2|83500|83450|83501.1|83451.1|83499.2|83449.2|22
1620697010000|2021-05-11 01:36:50|83499.9|83449.9|83494.4|83444.4|83500.3|83450.3|83494.4|83444.4|28
1620697020000|2021-05-11 01:37:00|83494.6|83444.6|83495.4|83445.4|83495.6|83445.6|83493.9|83443.9|25
1620697030000|2021-05-11 01:37:10|83495.5|83445.5|83495.1|83445.1|83495.6|83445.6|83494.8|83444.8|20
1620697040000|2021-05-11 01:37:20|83495|83445|83495.4|83445.4|83495.9|83445.9|83494.3|83444.3|30
1620697050000|2021-05-11 01:37:30|83495.6|83445.6|83495.5|83445.5|83496.2|83446.2|83495.1|83445.1|27
1620697060000|2021-05-11 01:37:40|83496|83446|83495.6|83445.6|83496.4|83446.4|83495.1|83445.1|26
1620697070000|2021-05-11 01:37:50|83495.1|83445.1|83495.6|83445.6|83495.8|83445.8|83494.5|83444.5|22
1620697080000|2021-05-11 01:38:00|83495.3|83445.3|83490.3|83440.3|83496.1|83446.1|83489.5|83439.5|32
1620697090000|2021-05-11 01:38:10|83491.3|83441.3|83492|83442|83492.7|83442.7|83491.3|83441.3|19
1620697100000|2021-05-11 01:38:20|83492.1|83442.1|83489.3|83439.3|83492.1|83442.1|83488.9|83438.9|23
1620697110000|2021-05-11 01:38:30|83489.2|83439.2|83489.9|83439.9|83490|83440|83489|83439|24
1620697120000|2021-05-11 01:38:40|83489.8|83439.8|83493.5|83443.5|83493.6|83443.6|83489.8|83439.8|31
1620697130000|2021-05-11 01:38:50|83493.4|83443.4|83487.9|83437.9|83493.6|83443.6|83487.4|83437.4|20
1620697140000|2021-05-11 01:39:00|83487.8|83437.8|83486.1|83436.1|83488.8|83438.8|83485.2|83435.2|25
1620697150000|2021-05-11 01:39:10|83486.4|83436.4|83482|83432|83487.1|83437.1|83480.6|83430.6|28
1620697160000|2021-05-11 01:39:20|83481.6|83431.6|83479.8|83429.8|83482.5|83432.5|83479.6|83429.6|29
1620697170000|2021-05-11 01:39:30|83480.3|83430.3|83478|83428|83480.3|83430.3|83478|83428|17
1620697180000|2021-05-11 01:39:40|83478.2|83428.2|83473.7|83423.7|83478.5|83428.5|83473.2|83423.2|28
1620697190000|2021-05-11 01:39:50|83474|83424|83473.4|83423.4|83474.6|83424.6|83472.4|83422.4|30
1620697200000|2021-05-11 01:40:00|83473.7|83423.7|83472|83422|83474.6|83424.6|83470.5|83420.5|36
1620697210000|2021-05-11 01:40:10|83472.2|83422.2|83470.4|83420.4|83472.5|83422.5|83469.2|83419.2|25
1620697220000|2021-05-11 01:40:20|83470.9|83420.9|83472.5|83422.5|83472.6|83422.6|83470.6|83420.6|18
1620697230000|2021-05-11 01:40:30|83472.6|83422.6|83478.5|83428.5|83478.5|83428.5|83472.6|83422.6|28
1620697240000|2021-05-11 01:40:40|83478.4|83428.4|83490.2|83440.2|83490.2|83440.2|83477.4|83427.4|33
1620697250000|2021-05-11 01:40:50|83489.2|83439.2|83480.8|83430.8|83489.9|83439.9|83480.8|83430.8|36
1620697260000|2021-05-11 01:41:00|83479.7|83429.7|83478.7|83428.7|83480.5|83430.5|83478.2|83428.2|32
1620697270000|2021-05-11 01:41:10|83478.3|83428.3|83479.3|83429.3|83479.3|83429.3|83478.2|83428.2|21
1620697280000|2021-05-11 01:41:20|83479.9|83429.9|83477.9|83427.9|83484|83434|83477.5|83427.5|33
1620697290000|2021-05-11 01:41:30|83477.8|83427.8|83472|83422|83477.8|83427.8|83471.4|83421.4|35
1620697300000|2021-05-11 01:41:40|83472.3|83422.3|83471.3|83421.3|83473.2|83423.2|83470.9|83420.9|27
1620697310000|2021-05-11 01:41:50|83471.4|83421.4|83477.7|83427.7|83477.7|83427.7|83470.7|83420.7|37
1620697320000|2021-05-11 01:42:00|83476.8|83426.8|83478.3|83428.3|83478.6|83428.6|83476.4|83426.4|29
1620697330000|2021-05-11 01:42:10|83478.2|83428.2|83480|83430|83480.4|83430.4|83478|83428|28
1620697340000|2021-05-11 01:42:20|83479.4|83429.4|83478.1|83428.1|83480.4|83430.4|83477.8|83427.8|30
1620697350000|2021-05-11 01:42:30|83478.6|83428.6|83479.8|83429.8|83479.9|83429.9|83477.8|83427.8|32
1620697360000|2021-05-11 01:42:40|83479.9|83429.9|83481.2|83431.2|83482.1|83432.1|83479.6|83429.6|25
1620697370000|2021-05-11 01:42:50|83481.9|83431.9|83478.7|83428.7|83482.9|83432.9|83478.7|83428.7|36
1620697380000|2021-05-11 01:43:00|83479.1|83429.1|83478.6|83428.6|83479.8|83429.8|83477.7|83427.7|31
1620697390000|2021-05-11 01:43:10|83478.7|83428.7|83476.9|83426.9|83479|83429|83475.6|83425.6|30
1620697400000|2021-05-11 01:43:20|83476.8|83426.8|83476.3|83426.3|83477.7|83427.7|83475.9|83425.9|24
1620697410000|2021-05-11 01:43:30|83476.2|83426.2|83476.9|83426.9|83477.1|83427.1|83476.1|83426.1|21
1620697420000|2021-05-11 01:43:40|83476.7|83426.7|83481.4|83431.4|83483.5|83433.5|83476.7|83426.7|32
1620697430000|2021-05-11 01:43:50|83481.8|83431.8|83482.5|83432.5|83483.4|83433.4|83481.2|83431.2|33
1620697440000|2021-05-11 01:44:00|83482.8|83432.8|83488.6|83438.6|83489.4|83439.4|83481.9|83431.9|35
1620697450000|2021-05-11 01:44:10|83487.9|83437.9|83485.2|83435.2|83489.1|83439.1|83484.5|83434.5|31
1620697460000|2021-05-11 01:44:20|83485.6|83435.6|83483.6|83433.6|83485.7|83435.7|83482.8|83432.8|24
1620697470000|2021-05-11 01:44:30|83483.9|83433.9|83476.8|83426.8|83483.9|83433.9|83476.1|83426.1|41
1620697480000|2021-05-11 01:44:40|83476.9|83426.9|83477.3|83427.3|83477.7|83427.7|83474.4|83424.4|31
1620697490000|2021-05-11 01:44:50|83477.6|83427.6|83476.7|83426.7|83478.2|83428.2|83475|83425|30
1620697500000|2021-05-11 01:45:00|83476.3|83426.3|83474|83424|83476.9|83426.9|83473.5|83423.5|26
1620697510000|2021-05-11 01:45:10|83474.1|83424.1|83472.7|83422.7|83474.1|83424.1|83467.8|83417.8|30
1620697520000|2021-05-11 01:45:20|83472.3|83422.3|83473|83423|83473.6|83423.6|83472.3|83422.3|23
1620697530000|2021-05-11 01:45:30|83473.1|83423.1|83472.5|83422.5|83473.7|83423.7|83471.2|83421.2|34
1620697540000|2021-05-11 01:45:40|83472.8|83422.8|83472.5|83422.5|83473|83423|83471.5|83421.5|27
1620697550000|2021-05-11 01:45:50|83471.8|83421.8|83467.2|83417.2|83472.6|83422.6|83467.2|83417.2|30
1620697560000|2021-05-11 01:46:00|83467.9|83417.9|83468.4|83418.4|83469|83419|83467.2|83417.2|24
1620697570000|2021-05-11 01:46:10|83468.5|83418.5|83466.9|83416.9|83469.3|83419.3|83465.9|83415.9|27
1620697580000|2021-05-11 01:46:20|83467.6|83417.6|83468.1|83418.1|83469|83419|83466.9|83416.9|20
1620697590000|2021-05-11 01:46:30|83468.5|83418.5|83469.5|83419.5|83470|83420|83466.9|83416.9|29
1620697600000|2021-05-11 01:46:40|83469.2|83419.2|83465.7|83415.7|83471|83421|83465.3|83415.3|30
1620697610000|2021-05-11 01:46:50|83466|83416|83464.9|83414.9|83467.4|83417.4|83463|83413|35
1620697620000|2021-05-11 01:47:00|83465|83415|83462.2|83412.2|83465|83415|83462.2|83412.2|29
1620697630000|2021-05-11 01:47:10|83462.1|83412.1|83462.4|83412.4|83463.8|83413.8|83460.5|83410.5|36
1620697640000|2021-05-11 01:47:20|83463.4|83413.4|83463|83413|83465.3|83415.3|83461.5|83411.5|29
1620697650000|2021-05-11 01:47:30|83463.2|83413.2|83469.2|83419.2|83470.3|83420.3|83463|83413|24
1620697660000|2021-05-11 01:47:40|83469.4|83419.4|83468.1|83418.1|83470.4|83420.4|83468.1|83418.1|30
1620697670000|2021-05-11 01:47:50|83468|83418|83466.9|83416.9|83468.3|83418.3|83466.8|83416.8|24
1620697680000|2021-05-11 01:48:00|83466.7|83416.7|83467.4|83417.4|83470.2|83420.2|83466.3|83416.3|33
1620697690000|2021-05-11 01:48:10|83467|83417|83467.9|83417.9|83469.3|83419.3|83466.5|83416.5|32
1620697700000|2021-05-11 01:48:20|83467.7|83417.7|83467.4|83417.4|83468.1|83418.1|83466.7|83416.7|31
1620697710000|2021-05-11 01:48:30|83467.2|83417.2|83467.9|83417.9|83467.9|83417.9|83466.1|83416.1|26
1620697720000|2021-05-11 01:48:40|83467.5|83417.5|83467.6|83417.6|83469|83419|83466.8|83416.8|14
1620697730000|2021-05-11 01:48:50|83467.9|83417.9|83467.1|83417.1|83467.9|83417.9|83466.2|83416.2|22
1620697740000|2021-05-11 01:49:00|83467.2|83417.2|83468.1|83418.1|83471.8|83421.8|83467.2|83417.2|26
1620697750000|2021-05-11 01:49:10|83468|83418|83463.1|83413.1|83468|83418|83462.1|83412.1|31
1620697760000|2021-05-11 01:49:20|83462|83412|83462.3|83412.3|83462.9|83412.9|83461.4|83411.4|16
1620697770000|2021-05-11 01:49:30|83462.4|83412.4|83461|83411|83463.8|83413.8|83460.9|83410.9|27
1620697780000|2021-05-11 01:49:40|83461.4|83411.4|83459.9|83409.9|83461.4|83411.4|83459.8|83409.8|18
1620697790000|2021-05-11 01:49:50|83460.2|83410.2|83462.3|83412.3|83463.3|83413.3|83460.2|83410.2|23
1620697800000|2021-05-11 01:50:00|83462.4|83412.4|83463.1|83413.1|83463.1|83413.1|83462.4|83412.4|13
1620697810000|2021-05-11 01:50:10|83462.8|83412.8|83468.2|83418.2|83468.9|83418.9|83462.8|83412.8|26
1620697820000|2021-05-11 01:50:20|83468.1|83418.1|83468.5|83418.5|83468.5|83418.5|83466.9|83416.9|18
1620697830000|2021-05-11 01:50:30|83468.3|83418.3|83466.9|83416.9|83468.8|83418.8|83466.4|83416.4|25
1620697840000|2021-05-11 01:50:40|83464.5|83414.5|83464.5|83414.5|83465.9|83415.9|83462.6|83412.6|38
1620697850000|2021-05-11 01:50:50|83465.2|83415.2|83468.4|83418.4|83469.3|83419.3|83464.5|83414.5|30
1620697860000|2021-05-11 01:51:00|83468.8|83418.8|83467.8|83417.8|83469.4|83419.4|83465.8|83415.8|36
1620697870000|2021-05-11 01:51:10|83468|83418|83467.4|83417.4|83469.8|83419.8|83466.5|83416.5|30
1620697880000|2021-05-11 01:51:20|83467.6|83417.6|83466.1|83416.1|83467.7|83417.7|83464.2|83414.2|20
1620697890000|2021-05-11 01:51:30|83466|83416|83466.3|83416.3|83468|83418|83466|83416|24
1620697900000|2021-05-11 01:51:40|83466.1|83416.1|83465.1|83415.1|83466.7|83416.7|83464.5|83414.5|23
1620697910000|2021-05-11 01:51:50|83465.2|83415.2|83464.1|83414.1|83465.2|83415.2|83463.4|83413.4|25
1620697920000|2021-05-11 01:52:00|83464.5|83414.5|83461.7|83411.7|83465.2|83415.2|83461.7|83411.7|25
1620697930000|2021-05-11 01:52:10|83462|83412|83461|83411|83462.9|83412.9|83460|83410|36
1620697940000|2021-05-11 01:52:20|83461.2|83411.2|83460|83410|83462.3|83412.3|83459.3|83409.3|32
1620697950000|2021-05-11 01:52:30|83459.9|83409.9|83460.6|83410.6|83461.2|83411.2|83459.4|83409.4|26
1620697960000|2021-05-11 01:52:40|83460.4|83410.4|83458|83408|83460.7|83410.7|83455.8|83405.8|32
1620697970000|2021-05-11 01:52:50|83457.7|83407.7|83456.6|83406.6|83457.7|83407.7|83455.3|83405.3|30
1620697980000|2021-05-11 01:53:00|83456.5|83406.5|83459.5|83409.5|83459.5|83409.5|83456.5|83406.5|33
1620697990000|2021-05-11 01:53:10|83459.6|83409.6|83460|83410|83461.5|83411.5|83459.5|83409.5|29
1620698000000|2021-05-11 01:53:20|83459.9|83409.9|83460.7|83410.7|83461|83411|83459.9|83409.9|17
1620698010000|2021-05-11 01:53:30|83460.5|83410.5|83460.6|83410.6|83460.7|83410.7|83459.8|83409.8|21
1620698020000|2021-05-11 01:53:40|83460.5|83410.5|83460.6|83410.6|83460.8|83410.8|83460|83410|19
1620698030000|2021-05-11 01:53:50|83460.3|83410.3|83463.3|83413.3|83463.9|83413.9|83459.9|83409.9|23
1620698040000|2021-05-11 01:54:00|83464.1|83414.1|83460.2|83410.2|83464.3|83414.3|83460.2|83410.2|26
1620698050000|2021-05-11 01:54:10|83459.9|83409.9|83460.9|83410.9|83461.7|83411.7|83459.9|83409.9|20
1620698060000|2021-05-11 01:54:20|83460.8|83410.8|83460.5|83410.5|83463.1|83413.1|83460.2|83410.2|28
1620698070000|2021-05-11 01:54:30|83460.7|83410.7|83461.2|83411.2|83461.2|83411.2|83460.4|83410.4|18
1620698080000|2021-05-11 01:54:40|83460.8|83410.8|83461.8|83411.8|83462.1|83412.1|83460.8|83410.8|18
1620698090000|2021-05-11 01:54:50|83461.7|83411.7|83461.5|83411.5|83461.9|83411.9|83460.9|83410.9|28
1620698100000|2021-05-11 01:55:00|83460.7|83410.7|83461.8|83411.8|83462.3|83412.3|83460.7|83410.7|32
1620698110000|2021-05-11 01:55:10|83461.9|83411.9|83461.8|83411.8|83462.3|83412.3|83461.3|83411.3|27
1620698120000|2021-05-11 01:55:20|83461.4|83411.4|83460.6|83410.6|83462.4|83412.4|83460.4|83410.4|22
1620698130000|2021-05-11 01:55:30|83460.7|83410.7|83462.3|83412.3|83462.6|83412.6|83460.7|83410.7|18
1620698140000|2021-05-11 01:55:40|83462.6|83412.6|83469.2|83419.2|83469.7|83419.7|83462|83412|34
1620698150000|2021-05-11 01:55:50|83470.2|83420.2|83470.3|83420.3|83472.1|83422.1|83469.9|83419.9|36
1620698160000|2021-05-11 01:56:00|83471.3|83421.3|83470.3|83420.3|83471.3|83421.3|83468.1|83418.1|38
1620698170000|2021-05-11 01:56:10|83469.7|83419.7|83468.4|83418.4|83470.7|83420.7|83468.2|83418.2|35
1620698180000|2021-05-11 01:56:20|83468|83418|83468.8|83418.8|83468.8|83418.8|83466.8|83416.8|23
1620698190000|2021-05-11 01:56:30|83468.9|83418.9|83468.9|83418.9|83470.2|83420.2|83467.9|83417.9|32
1620698200000|2021-05-11 01:56:40|83468.8|83418.8|83464.9|83414.9|83469|83419|83464.3|83414.3|27
1620698210000|2021-05-11 01:56:50|83465.1|83415.1|83464|83414|83465.5|83415.5|83463.1|83413.1|33
1620698220000|2021-05-11 01:57:00|83464.5|83414.5|83464.5|83414.5|83464.9|83414.9|83463.5|83413.5|20
1620698230000|2021-05-11 01:57:10|83464.8|83414.8|83462.7|83412.7|83465|83415|83462.1|83412.1|29
1620698240000|2021-05-11 01:57:20|83462.8|83412.8|83464|83414|83464.3|83414.3|83462.7|83412.7|22
1620698250000|2021-05-11 01:57:30|83464.1|83414.1|83464.6|83414.6|83465|83415|83463.4|83413.4|38
1620698260000|2021-05-11 01:57:40|83464.9|83414.9|83464.3|83414.3|83465.2|83415.2|83463.3|83413.3|31
1620698270000|2021-05-11 01:57:50|83465.2|83415.2|83464.5|83414.5|83465.2|83415.2|83463.4|83413.4|38
1620698280000|2021-05-11 01:58:00|83463.3|83413.3|83463.6|83413.6|83467|83417|83462.2|83412.2|43
1620698290000|2021-05-11 01:58:10|83464|83414|83463.4|83413.4|83465.9|83415.9|83463.4|83413.4|33
1620698300000|2021-05-11 01:58:20|83463.8|83413.8|83464.3|83414.3|83464.7|83414.7|83463.5|83413.5|38
1620698310000|2021-05-11 01:58:30|83464.4|83414.4|83465.7|83415.7|83466.7|83416.7|83464|83414|36
1620698320000|2021-05-11 01:58:40|83465.9|83415.9|83466.6|83416.6|83467.1|83417.1|83465.4|83415.4|37
1620698330000|2021-05-11 01:58:50|83467|83417|83467.8|83417.8|83468.5|83418.5|83467|83417|37
1620698340000|2021-05-11 01:59:00|83468.1|83418.1|83466.4|83416.4|83469.3|83419.3|83466.1|83416.1|30
1620698350000|2021-05-11 01:59:10|83466.7|83416.7|83466.3|83416.3|83467|83417|83465.6|83415.6|32
1620698360000|2021-05-11 01:59:20|83466.4|83416.4|83467.5|83417.5|83469|83419|83466.1|83416.1|37
1620698370000|2021-05-11 01:59:30|83467.6|83417.6|83470.2|83420.2|83471.6|83421.6|83467.5|83417.5|37
1620698380000|2021-05-11 01:59:40|83470.1|83420.1|83469|83419|83470.7|83420.7|83467.5|83417.5|33
1620698390000|2021-05-11 01:59:50|83468.8|83418.8|83469.2|83419.2|83471|83421|83467.9|83417.9|34
1620698400000|2021-05-11 02:00:00|83469.7|83419.7|83468.4|83418.4|83470.2|83420.2|83467.7|83417.7|37
1620698410000|2021-05-11 02:00:10|83468.1|83418.1|83467.7|83417.7|83469.3|83419.3|83467.3|83417.3|34
1620698420000|2021-05-11 02:00:20|83467.6|83417.6|83469.5|83419.5|83469.5|83419.5|83467.4|83417.4|40
1620698430000|2021-05-11 02:00:30|83470.4|83420.4|83470.5|83420.5|83470.6|83420.6|83469.7|83419.7|27
1620698440000|2021-05-11 02:00:40|83470.1|83420.1|83469.4|83419.4|83470.9|83420.9|83469.3|83419.3|33
1620698450000|2021-05-11 02:00:50|83470|83420|83470.4|83420.4|83470.9|83420.9|83469.3|83419.3|25
1620698460000|2021-05-11 02:01:00|83470.2|83420.2|83470.2|83420.2|83471.4|83421.4|83469.5|83419.5|34
1620698470000|2021-05-11 02:01:10|83469.9|83419.9|83469.7|83419.7|83471|83421|83469.4|83419.4|29
1620698480000|2021-05-11 02:01:20|83470.2|83420.2|83471|83421|83471.7|83421.7|83468.1|83418.1|28
1620698490000|2021-05-11 02:01:30|83469.7|83419.7|83470.5|83420.5|83470.8|83420.8|83469.4|83419.4|29
1620698500000|2021-05-11 02:01:40|83470.8|83420.8|83470|83420|83470.8|83420.8|83469.7|83419.7|27
1620698510000|2021-05-11 02:01:50|83469.9|83419.9|83469.5|83419.5|83470.6|83420.6|83469.5|83419.5|23
1620698520000|2021-05-11 02:02:00|83469.6|83419.6|83468.9|83418.9|83470.8|83420.8|83468.9|83418.9|27
1620698530000|2021-05-11 02:02:10|83469.2|83419.2|83469.3|83419.3|83470|83420|83467.5|83417.5|39
1620698540000|2021-05-11 02:02:20|83469.8|83419.8|83467.1|83417.1|83470.3|83420.3|83465.9|83415.9|30
1620698550000|2021-05-11 02:02:30|83466.9|83416.9|83467.4|83417.4|83467.7|83417.7|83466.3|83416.3|33
1620698560000|2021-05-11 02:02:40|83467.3|83417.3|83466.7|83416.7|83467.6|83417.6|83465.9|83415.9|26
1620698570000|2021-05-11 02:02:50|83466.8|83416.8|83464.6|83414.6|83466.9|83416.9|83462.7|83412.7|39
1620698580000|2021-05-11 02:03:00|83464.4|83414.4|83466.1|83416.1|83468.3|83418.3|83464.1|83414.1|40
1620698590000|2021-05-11 02:03:10|83466|83416|83466.8|83416.8|83466.9|83416.9|83464.8|83414.8|32
1620698600000|2021-05-11 02:03:20|83466.7|83416.7|83468|83418|83468.4|83418.4|83466.7|83416.7|19
1620698610000|2021-05-11 02:03:30|83467.8|83417.8|83471.1|83421.1|83471.7|83421.7|83467.8|83417.8|34
1620698620000|2021-05-11 02:03:40|83471.3|83421.3|83472.8|83422.8|83473.1|83423.1|83470.1|83420.1|32
1620698630000|2021-05-11 02:03:50|83472.6|83422.6|83476.8|83426.8|83476.9|83426.9|83471.5|83421.5|37
1620698640000|2021-05-11 02:04:00|83475.5|83425.5|83476.1|83426.1|83477.5|83427.5|83474.6|83424.6|38
1620698650000|2021-05-11 02:04:10|83476.3|83426.3|83479.6|83429.6|83480.1|83430.1|83475.9|83425.9|36
1620698660000|2021-05-11 02:04:20|83479.9|83429.9|83479.7|83429.7|83480.7|83430.7|83478.2|83428.2|31
1620698670000|2021-05-11 02:04:30|83479.9|83429.9|83480.2|83430.2|83480.2|83430.2|83478.9|83428.9|27
1620698680000|2021-05-11 02:04:40|83480.3|83430.3|83479.5|83429.5|83480.7|83430.7|83479.2|83429.2|27
1620698690000|2021-05-11 02:04:50|83479.4|83429.4|83479.5|83429.5|83481.6|83431.6|83478.1|83428.1|42
1620698700000|2021-05-11 02:05:00|83479.6|83429.6|83478.6|83428.6|83479.7|83429.7|83477.7|83427.7|36
1620698710000|2021-05-11 02:05:10|83478.2|83428.2|83479.1|83429.1|83479.2|83429.2|83477.1|83427.1|37
1620698720000|2021-05-11 02:05:20|83478.6|83428.6|83475.3|83425.3|83478.6|83428.6|83474.1|83424.1|41
1620698730000|2021-05-11 02:05:30|83474.6|83424.6|83476|83426|83476|83426|83473.7|83423.7|37
1620698740000|2021-05-11 02:05:40|83476.1|83426.1|83473.3|83423.3|83476.1|83426.1|83473.3|83423.3|37
1620698750000|2021-05-11 02:05:50|83473.7|83423.7|83474.5|83424.5|83475.5|83425.5|83473.4|83423.4|40
1620698760000|2021-05-11 02:06:00|83475|83425|83474.3|83424.3|83476.3|83426.3|83473.7|83423.7|32
1620698770000|2021-05-11 02:06:10|83474.5|83424.5|83475.6|83425.6|83476.1|83426.1|83471.4|83421.4|34
1620698780000|2021-05-11 02:06:20|83474.6|83424.6|83474.6|83424.6|83475.5|83425.5|83473.8|83423.8|38
1620698790000|2021-05-11 02:06:30|83474.4|83424.4|83476.5|83426.5|83477.1|83427.1|83474.4|83424.4|33
1620698800000|2021-05-11 02:06:40|83476.1|83426.1|83477.8|83427.8|83477.9|83427.9|83476.1|83426.1|29
1620698810000|2021-05-11 02:06:50|83478.1|83428.1|83475.5|83425.5|83478.4|83428.4|83474.6|83424.6|41
1620698820000|2021-05-11 02:07:00|83475.6|83425.6|83476.4|83426.4|83477.4|83427.4|83474.8|83424.8|36
1620698830000|2021-05-11 02:07:10|83476.7|83426.7|83477.3|83427.3|83477.7|83427.7|83476|83426|36
1620698840000|2021-05-11 02:07:20|83477.4|83427.4|83477|83427|83477.8|83427.8|83475|83425|38
1620698850000|2021-05-11 02:07:30|83477.1|83427.1|83474.6|83424.6|83477.1|83427.1|83473.6|83423.6|37
1620698860000|2021-05-11 02:07:40|83474.7|83424.7|83469.8|83419.8|83474.7|83424.7|83468.5|83418.5|37
1620698870000|2021-05-11 02:07:50|83469.7|83419.7|83470.4|83420.4|83470.5|83420.5|83468.2|83418.2|37
1620698880000|2021-05-11 02:08:00|83467.9|83417.9|83465.1|83415.1|83467.9|83417.9|83463.5|83413.5|38
1620698890000|2021-05-11 02:08:10|83464.9|83414.9|83462.7|83412.7|83464.9|83414.9|83461.7|83411.7|36
1620698900000|2021-05-11 02:08:20|83462.9|83412.9|83463.2|83413.2|83463.2|83413.2|83461.6|83411.6|34
1620698910000|2021-05-11 02:08:30|83462.9|83412.9|83461.2|83411.2|83463.4|83413.4|83460.5|83410.5|31
1620698920000|2021-05-11 02:08:40|83461.4|83411.4|83461.1|83411.1|83461.6|83411.6|83460.8|83410.8|17
1620698930000|2021-05-11 02:08:50|83461.3|83411.3|83459.2|83409.2|83461.7|83411.7|83458|83408|37
1620698940000|2021-05-11 02:09:00|83459.8|83409.8|83456.3|83406.3|83460.2|83410.2|83456.1|83406.1|33
1620698950000|2021-05-11 02:09:10|83456|83406|83455.1|83405.1|83456.4|83406.4|83453|83403|36
1620698960000|2021-05-11 02:09:20|83455.2|83405.2|83455.5|83405.5|83455.9|83405.9|83454.5|83404.5|35
1620698970000|2021-05-11 02:09:30|83455.4|83405.4|83455.5|83405.5|83457.2|83407.2|83455.1|83405.1|29
1620698980000|2021-05-11 02:09:40|83455.6|83405.6|83454.7|83404.7|83456.5|83406.5|83454.5|83404.5|34
1620698990000|2021-05-11 02:09:50|83454.9|83404.9|83450.2|83400.2|83454.9|83404.9|83449.5|83399.5|39
1620699000000|2021-05-11 02:10:00|83450.5|83400.5|83451.2|83401.2|83451.2|83401.2|83448.6|83398.6|34
1620699010000|2021-05-11 02:10:10|83451.6|83401.6|83449.5|83399.5|83451.6|83401.6|83449.5|83399.5|28
1620699020000|2021-05-11 02:10:20|83449.7|83399.7|83447.7|83397.7|83449.7|83399.7|83446|83396|38
1620699030000|2021-05-11 02:10:30|83447.4|83397.4|83448.7|83398.7|83448.7|83398.7|83446.2|83396.2|35
1620699040000|2021-05-11 02:10:40|83448.6|83398.6|83448.9|83398.9|83450.1|83400.1|83448.4|83398.4|37
1620699050000|2021-05-11 02:10:50|83449.3|83399.3|83446.7|83396.7|83449.3|83399.3|83445.6|83395.6|41
1620699060000|2021-05-11 02:11:00|83446.2|83396.2|83444.2|83394.2|83448.8|83398.8|83444.2|83394.2|37
1620699070000|2021-05-11 02:11:10|83444.5|83394.5|83441.5|83391.5|83444.6|83394.6|83440.9|83390.9|42
1620699080000|2021-05-11 02:11:20|83441.1|83391.1|83439|83389|83441.1|83391.1|83436.9|83386.9|40
1620699090000|2021-05-11 02:11:30|83439.6|83389.6|83439.3|83389.3|83440.4|83390.4|83438.1|83388.1|34
1620699100000|2021-05-11 02:11:40|83440.3|83390.3|83442.3|83392.3|83443.9|83393.9|83439.6|83389.6|31
1620699110000|2021-05-11 02:11:50|83442.5|83392.5|83443.9|83393.9|83444.7|83394.7|83441.2|83391.2|34
1620699120000|2021-05-11 02:12:00|83444.4|83394.4|83447.7|83397.7|83449.5|83399.5|83444.1|83394.1|41
1620699130000|2021-05-11 02:12:10|83447.9|83397.9|83446.6|83396.6|83448.8|83398.8|83446.6|83396.6|34
1620699140000|2021-05-11 02:12:20|83446.8|83396.8|83447.5|83397.5|83448.1|83398.1|83446.6|83396.6|36
1620699150000|2021-05-11 02:12:30|83448|83398|83446.8|83396.8|83448.2|83398.2|83446.7|83396.7|40
1620699160000|2021-05-11 02:12:40|83446.6|83396.6|83448.4|83398.4|83448.4|83398.4|83446|83396|41
1620699170000|2021-05-11 02:12:50|83448.5|83398.5|83449.9|83399.9|83450.8|83400.8|83448.4|83398.4|37
1620699180000|2021-05-11 02:13:00|83449.6|83399.6|83450.6|83400.6|83450.6|83400.6|83447.6|83397.6|35
1620699190000|2021-05-11 02:13:10|83450.1|83400.1|83450.1|83400.1|83450.7|83400.7|83449.9|83399.9|27
1620699200000|2021-05-11 02:13:20|83450.2|83400.2|83449.7|83399.7|83451.7|83401.7|83449.2|83399.2|30
1620699210000|2021-05-11 02:13:30|83449.6|83399.6|83450.1|83400.1|83450.7|83400.7|83449.1|83399.1|29
1620699220000|2021-05-11 02:13:40|83450|83400|83450.6|83400.6|83450.9|83400.9|83449.5|83399.5|27
1620699230000|2021-05-11 02:13:50|83450.7|83400.7|83451.2|83401.2|83452.4|83402.4|83450.1|83400.1|21
1620699240000|2021-05-11 02:14:00|83450.9|83400.9|83450|83400|83452.2|83402.2|83449.9|83399.9|28
1620699250000|2021-05-11 02:14:10|83450.3|83400.3|83451.3|83401.3|83451.3|83401.3|83449.2|83399.2|27
1620699260000|2021-05-11 02:14:20|83451.2|83401.2|83450.4|83400.4|83451.9|83401.9|83450.4|83400.4|24
1620699270000|2021-05-11 02:14:30|83450.3|83400.3|83451.6|83401.6|83452.7|83402.7|83448.8|83398.8|26
1620699280000|2021-05-11 02:14:40|83451.7|83401.7|83451.3|83401.3|83451.7|83401.7|83450.3|83400.3|23
1620699290000|2021-05-11 02:14:50|83451.2|83401.2|83450.7|83400.7|83451.5|83401.5|83449.7|83399.7|30
1620699300000|2021-05-11 02:15:00|83450.9|83400.9|83454.9|83404.9|83454.9|83404.9|83450.1|83400.1|30
1620699310000|2021-05-11 02:15:10|83455.2|83405.2|83456.1|83406.1|83456.6|83406.6|83454.3|83404.3|41
1620699320000|2021-05-11 02:15:20|83456.3|83406.3|83455.7|83405.7|83456.5|83406.5|83454.8|83404.8|39
1620699330000|2021-05-11 02:15:30|83454.9|83404.9|83453.4|83403.4|83455.3|83405.3|83453.1|83403.1|30
1620699340000|2021-05-11 02:15:40|83453.1|83403.1|83449.8|83399.8|83454.1|83404.1|83447.8|83397.8|37
1620699350000|2021-05-11 02:15:50|83449.1|83399.1|83450.8|83400.8|83451.6|83401.6|83449|83399|39
1620699360000|2021-05-11 02:16:00|83450.6|83400.6|83452.1|83402.1|83452.2|83402.2|83448.6|83398.6|37
1620699370000|2021-05-11 02:16:10|83451.4|83401.4|83452.1|83402.1|83452.8|83402.8|83450.7|83400.7|37
1620699380000|2021-05-11 02:16:20|83452.3|83402.3|83453.8|83403.8|83454.3|83404.3|83451.3|83401.3|36
1620699390000|2021-05-11 02:16:30|83453.7|83403.7|83453.3|83403.3|83455.1|83405.1|83451.4|83401.4|38
1620699400000|2021-05-11 02:16:40|83453.2|83403.2|83455.1|83405.1|83455.3|83405.3|83452.8|83402.8|37
1620699410000|2021-05-11 02:16:50|83455.6|83405.6|83455.5|83405.5|83456.8|83406.8|83454.9|83404.9|37
1620699420000|2021-05-11 02:17:00|83454.3|83404.3|83454.1|83404.1|83455.6|83405.6|83454|83404|37
1620699430000|2021-05-11 02:17:10|83454.9|83404.9|83453.5|83403.5|83455|83405|83453.3|83403.3|34
1620699440000|2021-05-11 02:17:20|83453.8|83403.8|83453.2|83403.2|83456.5|83406.5|83452.3|83402.3|36
1620699450000|2021-05-11 02:17:30|83453.7|83403.7|83451.9|83401.9|83454.6|83404.6|83451.1|83401.1|34
1620699460000|2021-05-11 02:17:40|83452.2|83402.2|83452.7|83402.7|83454.4|83404.4|83451.7|83401.7|29
1620699470000|2021-05-11 02:17:50|83452.5|83402.5|83452.3|83402.3|83453.3|83403.3|83452.2|83402.2|32
1620699480000|2021-05-11 02:18:00|83452.4|83402.4|83454|83404|83454.2|83404.2|83452.2|83402.2|29
1620699490000|2021-05-11 02:18:10|83454.1|83404.1|83451.9|83401.9|83454.6|83404.6|83449.7|83399.7|32
1620699500000|2021-05-11 02:18:20|83452|83402|83448|83398|83452.3|83402.3|83448|83398|30
1620699510000|2021-05-11 02:18:30|83447.9|83397.9|83450.5|83400.5|83450.6|83400.6|83447.9|83397.9|35
1620699520000|2021-05-11 02:18:40|83450.4|83400.4|83450.7|83400.7|83450.9|83400.9|83449.4|83399.4|36
1620699530000|2021-05-11 02:18:50|83451.2|83401.2|83453|83403|83454.7|83404.7|83450.5|83400.5|42
1620699540000|2021-05-11 02:19:00|83452.9|83402.9|83451.9|83401.9|83453.3|83403.3|83451.8|83401.8|33
1620699550000|2021-05-11 02:19:10|83452|83402|83451.3|83401.3|83452.4|83402.4|83450.9|83400.9|31
1620699560000|2021-05-11 02:19:20|83451.5|83401.5|83451.1|83401.1|83451.8|83401.8|83450.7|83400.7|33
1620699570000|2021-05-11 02:19:30|83451.6|83401.6|83452.3|83402.3|83453.1|83403.1|83450.9|83400.9|33
1620699580000|2021-05-11 02:19:40|83452.7|83402.7|83451.7|83401.7|83453|83403|83451.4|83401.4|32
1620699590000|2021-05-11 02:19:50|83451.6|83401.6|83445.6|83395.6|83451.6|83401.6|83445.5|83395.5|33
1620699600000|2021-05-11 02:20:00|83445.2|83395.2|83442.7|83392.7|83446.5|83396.5|83439|83389|40
1620699610000|2021-05-11 02:20:10|83442|83392|83440.1|83390.1|83443.9|83393.9|83438.8|83388.8|30
1620699620000|2021-05-11 02:20:20|83440.2|83390.2|83438.7|83388.7|83441.3|83391.3|83438.7|83388.7|33
1620699630000|2021-05-11 02:20:30|83439.1|83389.1|83439.4|83389.4|83439.5|83389.5|83438.3|83388.3|31
1620699640000|2021-05-11 02:20:40|83439.6|83389.6|83439.9|83389.9|83440.2|83390.2|83439|83389|37
1620699650000|2021-05-11 02:20:50|83440.1|83390.1|83432.7|83382.7|83440.1|83390.1|83428.2|83378.2|18
1620699660000|2021-05-11 02:21:00|83432.6|83382.6|83432.8|83382.8|83433.9|83383.9|83432|83382|24
1620699670000|2021-05-11 02:21:10|83432.1|83382.1|83428.6|83378.6|83432.1|83382.1|83426.8|83376.8|31
1620699680000|2021-05-11 02:21:20|83428.3|83378.3|83424.5|83374.5|83428.3|83378.3|83419.7|83369.7|28
1620699690000|2021-05-11 02:21:30|83425.4|83375.4|83425.7|83375.7|83427.1|83377.1|83422.3|83372.3|28
1620699700000|2021-05-11 02:21:40|83425.9|83375.9|83420.5|83370.5|83426.4|83376.4|83420.5|83370.5|25
1620699710000|2021-05-11 02:21:50|83421|83371|83426.8|83376.8|83427.3|83377.3|83421|83371|32
1620699720000|2021-05-11 02:22:00|83426.7|83376.7|83423|83373|83427.1|83377.1|83423|83373|23
1620699730000|2021-05-11 02:22:10|83422.8|83372.8|83423.1|83373.1|83424|83374|83422.2|83372.2|26
1620699740000|2021-05-11 02:22:20|83417.9|83367.9|83417.6|83367.6|83418.2|83368.2|83416.3|83366.3|30
1620699750000|2021-05-11 02:22:30|83417.7|83367.7|83418.5|83368.5|83418.6|83368.6|83416.3|83366.3|25
1620699760000|2021-05-11 02:22:40|83418.8|83368.8|83422.4|83372.4|83422.6|83372.6|83418.8|83368.8|29
1620699770000|2021-05-11 02:22:50|83423.4|83373.4|83425.5|83375.5|83425.6|83375.6|83423.1|83373.1|36
1620699780000|2021-05-11 02:23:00|83426.2|83376.2|83425.2|83375.2|83426.3|83376.3|83424.5|83374.5|22
1620699790000|2021-05-11 02:23:10|83425.3|83375.3|83424.6|83374.6|83425.3|83375.3|83424.4|83374.4|15
1620699800000|2021-05-11 02:23:20|83424.7|83374.7|83422|83372|83424.8|83374.8|83421.7|83371.7|15
1620699810000|2021-05-11 02:23:30|83422.2|83372.2|83421.7|83371.7|83422.5|83372.5|83421|83371|20
1620699820000|2021-05-11 02:23:40|83421.5|83371.5|83420.9|83370.9|83422|83372|83420.7|83370.7|16
1620699830000|2021-05-11 02:23:50|83421.6|83371.6|83421.1|83371.1|83421.6|83371.6|83420.6|83370.6|15
1620699840000|2021-05-11 02:24:00|83421.4|83371.4|83420.6|83370.6|83421.5|83371.5|83420.2|83370.2|18
1620699850000|2021-05-11 02:24:10|83420.5|83370.5|83420.6|83370.6|83420.8|83370.8|83420.4|83370.4|9
1620699860000|2021-05-11 02:24:20|83420.5|83370.5|83420.5|83370.5|83420.9|83370.9|83419.1|83369.1|23
1620699870000|2021-05-11 02:24:30|83421.1|83371.1|83420.1|83370.1|83421.7|83371.7|83420.1|83370.1|23
1620699880000|2021-05-11 02:24:40|83420.3|83370.3|83417.3|83367.3|83420.8|83370.8|83417.3|83367.3|18
1620699890000|2021-05-11 02:24:50|83417.1|83367.1|83415.1|83365.1|83417.3|83367.3|83414|83364|29
1620699900000|2021-05-11 02:25:00|83415.8|83365.8|83412.2|83362.2|83415.9|83365.9|83408.7|83358.7|21
1620699910000|2021-05-11 02:25:10|83412.1|83362.1|83406.2|83356.2|83414.2|83364.2|83406.1|83356.1|28
1620699920000|2021-05-11 02:25:20|83406.7|83356.7|83406.1|83356.1|83408.2|83358.2|83406|83356|29
1620699930000|2021-05-11 02:25:30|83406.2|83356.2|83411.4|83361.4|83411.4|83361.4|83406.2|83356.2|24
1620699940000|2021-05-11 02:25:40|83411.3|83361.3|83411.2|83361.2|83412|83362|83410.9|83360.9|16
1620699950000|2021-05-11 02:25:50|83411.3|83361.3|83405.4|83355.4|83411.9|83361.9|83405.4|83355.4|31
1620699960000|2021-05-11 02:26:00|83406.1|83356.1|83407.2|83357.2|83407.2|83357.2|83405.3|83355.3|32
1620699970000|2021-05-11 02:26:10|83407.1|83357.1|83406.9|83356.9|83407.3|83357.3|83406.5|83356.5|27
1620699980000|2021-05-11 02:26:20|83407|83357|83404.2|83354.2|83407.7|83357.7|83404.1|83354.1|29
1620699990000|2021-05-11 02:26:30|83404|83354|83404.4|83354.4|83406.2|83356.2|83403.6|83353.6|26
1620700000000|2021-05-11 02:26:40|83404.3|83354.3|83404.4|83354.4|83405.1|83355.1|83404.1|83354.1|20
1620700010000|2021-05-11 02:26:50|83404.2|83354.2|83402.3|83352.3|83404.3|83354.3|83401|83351|19
1620700020000|2021-05-11 02:27:00|83402.5|83352.5|83406|83356|83406.6|83356.6|83401.5|83351.5|33
1620700030000|2021-05-11 02:27:10|83405.9|83355.9|83410.8|83360.8|83411.1|83361.1|83405.6|83355.6|31
1620700040000|2021-05-11 02:27:20|83410.9|83360.9|83410.8|83360.8|83412.3|83362.3|83410.8|83360.8|28
1620700050000|2021-05-11 02:27:30|83410.6|83360.6|83418.6|83368.6|83418.6|83368.6|83410|83360|19
1620700060000|2021-05-11 02:27:40|83427.5|83377.5|83433.8|83383.8|83442|83392|83427.5|83377.5|43
1620700070000|2021-05-11 02:27:50|83433.4|83383.4|83424|83374|83434.2|83384.2|83422.9|83372.9|32
1620700080000|2021-05-11 02:28:00|83423.9|83373.9|83423.5|83373.5|83425.5|83375.5|83423.5|83373.5|24
1620700090000|2021-05-11 02:28:10|83423.7|83373.7|83423.8|83373.8|83426.1|83376.1|83423|83373|26
1620700100000|2021-05-11 02:28:20|83423.7|83373.7|83427.6|83377.6|83427.6|83377.6|83422.6|83372.6|26
1620700110000|2021-05-11 02:28:30|83427.5|83377.5|83426.4|83376.4|83427.7|83377.7|83426.4|83376.4|23
1620700120000|2021-05-11 02:28:40|83426.3|83376.3|83452.8|83402.8|83453.3|83403.3|83426.3|83376.3|28
1620700130000|2021-05-11 02:28:50|83453.4|83403.4|83444.4|83394.4|83453.4|83403.4|83443|83393|32
1620700140000|2021-05-11 02:29:00|83444.6|83394.6|83429|83379|83444.8|83394.8|83427.2|83377.2|34
1620700150000|2021-05-11 02:29:10|83429.2|83379.2|83430.5|83380.5|83431.2|83381.2|83428.8|83378.8|23
1620700160000|2021-05-11 02:29:20|83431.1|83381.1|83431.4|83381.4|83432.1|83382.1|83431.1|83381.1|18
1620700170000|2021-05-11 02:29:30|83431.1|83381.1|83431.1|83381.1|83432.1|83382.1|83430.5|83380.5|20
1620700180000|2021-05-11 02:29:40|83431|83381|83430.4|83380.4|83433.2|83383.2|83430.4|83380.4|29
1620700190000|2021-05-11 02:29:50|83430.2|83380.2|83440.3|83390.3|83443.2|83393.2|83428.9|83378.9|29
1620700200000|2021-05-11 02:30:00|83440|83390|83421.1|83371.1|83440|83390|83419.1|83369.1|34
1620700210000|2021-05-11 02:30:10|83420.8|83370.8|83417.1|83367.1|83422.3|83372.3|83417.1|83367.1|27
1620700220000|2021-05-11 02:30:20|83416.9|83366.9|83414.5|83364.5|83418.4|83368.4|83414.4|83364.4|33
1620700230000|2021-05-11 02:30:30|83414.6|83364.6|83413.1|83363.1|83415|83365|83413.1|83363.1|26
1620700240000|2021-05-11 02:30:40|83413.3|83363.3|83416.2|83366.2|83416.7|83366.7|83413.2|83363.2|25
1620700250000|2021-05-11 02:30:50|83416.3|83366.3|83416.6|83366.6|83417.7|83367.7|83416|83366|31
1620700260000|2021-05-11 02:31:00|83416.5|83366.5|83412.6|83362.6|83416.5|83366.5|83412.1|83362.1|21
1620700270000|2021-05-11 02:31:10|83412.5|83362.5|83415.4|83365.4|83415.6|83365.6|83412.4|83362.4|21
1620700280000|2021-05-11 02:31:20|83415.5|83365.5|83417.2|83367.2|83419.5|83369.5|83415.5|83365.5|28
1620700290000|2021-05-11 02:31:30|83417.1|83367.1|83416|83366|83417.3|83367.3|83415.4|83365.4|24
1620700300000|2021-05-11 02:31:40|83415.9|83365.9|83414.1|83364.1|83415.9|83365.9|83414|83364|16
1620700310000|2021-05-11 02:31:50|83414.7|83364.7|83414.5|83364.5|83414.7|83364.7|83413.9|83363.9|12
1620700320000|2021-05-11 02:32:00|83415|83365|83414.1|83364.1|83415.8|83365.8|83414|83364|22
1620700330000|2021-05-11 02:32:10|83413.9|83363.9|83413.7|83363.7|83414.4|83364.4|83413.7|83363.7|16
1620700340000|2021-05-11 02:32:20|83414.6|83364.6|83415.5|83365.5|83416.6|83366.6|83414.6|83364.6|22
1620700350000|2021-05-11 02:32:30|83415.6|83365.6|83412.5|83362.5|83415.6|83365.6|83412.5|83362.5|21
1620700360000|2021-05-11 02:32:40|83412.7|83362.7|83411.9|83361.9|83412.7|83362.7|83411.6|83361.6|11
1620700370000|2021-05-11 02:32:50|83411.8|83361.8|83412.2|83362.2|83412.4|83362.4|83411.7|83361.7|16
1620700380000|2021-05-11 02:33:00|83412.1|83362.1|83412.9|83362.9|83414.3|83364.3|83412.1|83362.1|17
1620700390000|2021-05-11 02:33:10|83413|83363|83424.8|83374.8|83429.3|83379.3|83410.5|83360.5|31
1620700400000|2021-05-11 02:33:20|83425.6|83375.6|83412.4|83362.4|83427.6|83377.6|83411.4|83361.4|36
1620700410000|2021-05-11 02:33:30|83411.7|83361.7|83411.2|83361.2|83412.7|83362.7|83408.3|83358.3|30
1620700420000|2021-05-11 02:33:40|83411.3|83361.3|83414.4|83364.4|83415.2|83365.2|83410.3|83360.3|23
1620700430000|2021-05-11 02:33:50|83416.3|83366.3|83433.2|83383.2|83433.5|83383.5|83414.6|83364.6|33
1620700440000|2021-05-11 02:34:00|83431.5|83381.5|83433.3|83383.3|83435|83385|83430.6|83380.6|34
1620700450000|2021-05-11 02:34:10|83432.7|83382.7|83430.2|83380.2|83432.8|83382.8|83430.2|83380.2|16
1620700460000|2021-05-11 02:34:20|83429.9|83379.9|83426.8|83376.8|83430.6|83380.6|83426|83376|27
1620700470000|2021-05-11 02:34:30|83426.5|83376.5|83427.8|83377.8|83428|83378|83426.2|83376.2|25
1620700480000|2021-05-11 02:34:40|83428.2|83378.2|83427.8|83377.8|83428.3|83378.3|83426.4|83376.4|26
1620700490000|2021-05-11 02:34:50|83427.7|83377.7|83427.8|83377.8|83428.5|83378.5|83425.5|83375.5|22
1620700500000|2021-05-11 02:35:00|83427.9|83377.9|83430.6|83380.6|83431.4|83381.4|83427|83377|28
1620700510000|2021-05-11 02:35:10|83430.5|83380.5|83430.4|83380.4|83430.5|83380.5|83429.5|83379.5|23
1620700520000|2021-05-11 02:35:20|83430.1|83380.1|83432.9|83382.9|83433.1|83383.1|83430.1|83380.1|18
1620700530000|2021-05-11 02:35:30|83432.1|83382.1|83432.4|83382.4|83433.7|83383.7|83430.3|83380.3|22
1620700540000|2021-05-11 02:35:40|83431.9|83381.9|83431.8|83381.8|83432.4|83382.4|83430.3|83380.3|24
1620700550000|2021-05-11 02:35:50|83431.7|83381.7|83431.7|83381.7|83433|83383|83431.3|83381.3|34
1620700560000|2021-05-11 02:36:00|83431.5|83381.5|83430.7|83380.7|83432.5|83382.5|83429.5|83379.5|28
1620700570000|2021-05-11 02:36:10|83430.6|83380.6|83429.1|83379.1|83431.3|83381.3|83429|83379|26
1620700580000|2021-05-11 02:36:20|83429|83379|83424.5|83374.5|83429.4|83379.4|83424.3|83374.3|31
1620700590000|2021-05-11 02:36:30|83423.4|83373.4|83419.6|83369.6|83425.1|83375.1|83419.6|83369.6|28
1620700600000|2021-05-11 02:36:40|83420.9|83370.9|83422.9|83372.9|83424.2|83374.2|83414.8|83364.8|39
1620700610000|2021-05-11 02:36:50|83423.2|83373.2|83422.1|83372.1|83423.4|83373.4|83421.1|83371.1|33
1620700620000|2021-05-11 02:37:00|83422|83372|83417|83367|83422.5|83372.5|83417|83367|32
1620700630000|2021-05-11 02:37:10|83417.9|83367.9|83419.6|83369.6|83419.6|83369.6|83415|83365|34
1620700640000|2021-05-11 02:37:20|83418.9|83368.9|83419.5|83369.5|83420.8|83370.8|83417.1|83367.1|35
1620700650000|2021-05-11 02:37:30|83419.4|83369.4|83419.3|83369.3|83420|83370|83418.7|83368.7|18
1620700660000|2021-05-11 02:37:40|83419.8|83369.8|83415.9|83365.9|83420|83370|83415.8|83365.8|23
1620700670000|2021-05-11 02:37:50|83415.6|83365.6|83415.8|83365.8|83416.5|83366.5|83413.6|83363.6|35
1620700680000|2021-05-11 02:38:00|83415.4|83365.4|83413|83363|83416.7|83366.7|83413|83363|34
1620700690000|2021-05-11 02:38:10|83412.9|83362.9|83417.7|83367.7|83419.3|83369.3|83412.9|83362.9|34
1620700700000|2021-05-11 02:38:20|83417.8|83367.8|83418.7|83368.7|83419.5|83369.5|83416.5|83366.5|31
1620700710000|2021-05-11 02:38:30|83418.4|83368.4|83422.7|83372.7|83423.4|83373.4|83418.4|83368.4|29
1620700720000|2021-05-11 02:38:40|83421.5|83371.5|83418.8|83368.8|83422.1|83372.1|83418.7|83368.7|31
1620700730000|2021-05-11 02:38:50|83419|83369|83416.3|83366.3|83419.6|83369.6|83416.3|83366.3|26
1620700740000|2021-05-11 02:39:00|83416.8|83366.8|83419.3|83369.3|83421.1|83371.1|83416.8|83366.8|35
1620700750000|2021-05-11 02:39:10|83419.5|83369.5|83420.7|83370.7|83421.2|83371.2|83418.2|83368.2|37
1620700760000|2021-05-11 02:39:20|83420.2|83370.2|83423.3|83373.3|83424|83374|83418.2|83368.2|32
1620700770000|2021-05-11 02:39:30|83423.4|83373.4|83423.1|83373.1|83424|83374|83421.6|83371.6|32
1620700780000|2021-05-11 02:39:40|83423.5|83373.5|83422.3|83372.3|83424.4|83374.4|83421.1|83371.1|33
1620700790000|2021-05-11 02:39:50|83421.9|83371.9|83423.3|83373.3|83423.3|83373.3|83421|83371|19
1620700800000|2021-05-11 02:40:00|83422.9|83372.9|83416.5|83366.5|83422.9|83372.9|83413.8|83363.8|31
1620700810000|2021-05-11 02:40:10|83417.2|83367.2|83414.1|83364.1|83418|83368|83414.1|83364.1|36
1620700820000|2021-05-11 02:40:20|83414.3|83364.3|83413|83363|83415.5|83365.5|83412.9|83362.9|29
1620700830000|2021-05-11 02:40:30|83412.7|83362.7|83414|83364|83414.5|83364.5|83410.8|83360.8|34
1620700840000|2021-05-11 02:40:40|83413.2|83363.2|83414|83364|83414.2|83364.2|83411.6|83361.6|31
1620700850000|2021-05-11 02:40:50|83414.1|83364.1|83412.8|83362.8|83414.4|83364.4|83411.1|83361.1|28
1620700860000|2021-05-11 02:41:00|83412.9|83362.9|83413.9|83363.9|83414.9|83364.9|83412.2|83362.2|29
1620700870000|2021-05-11 02:41:10|83413.8|83363.8|83415.2|83365.2|83416.6|83366.6|83413|83363|31
1620700880000|2021-05-11 02:41:20|83415.1|83365.1|83412.9|83362.9|83415.1|83365.1|83412.2|83362.2|23
1620700890000|2021-05-11 02:41:30|83412.7|83362.7|83413.4|83363.4|83413.5|83363.5|83411.7|83361.7|30
1620700900000|2021-05-11 02:41:40|83413.5|83363.5|83411.6|83361.6|83414|83364|83411.5|83361.5|20
1620700910000|2021-05-11 02:41:50|83411.2|83361.2|83412|83362|83413.4|83363.4|83411.2|83361.2|26
1620700920000|2021-05-11 02:42:00|83411.7|83361.7|83407|83357|83412.5|83362.5|83406.8|83356.8|33
1620700930000|2021-05-11 02:42:10|83406.4|83356.4|83409.2|83359.2|83410.7|83360.7|83405.9|83355.9|36
1620700940000|2021-05-11 02:42:20|83408.9|83358.9|83413.8|83363.8|83415.3|83365.3|83408.9|83358.9|27
1620700950000|2021-05-11 02:42:30|83414.1|83364.1|83414.5|83364.5|83415.7|83365.7|83412.7|83362.7|23
1620700960000|2021-05-11 02:42:40|83413.8|83363.8|83414.5|83364.5|83414.8|83364.8|83412.5|83362.5|29
1620700970000|2021-05-11 02:42:50|83414.6|83364.6|83417.1|83367.1|83419.2|83369.2|83414.6|83364.6|27
1620700980000|2021-05-11 02:43:00|83417.3|83367.3|83420.3|83370.3|83420.3|83370.3|83416.2|83366.2|26
1620700990000|2021-05-11 02:43:10|83420|83370|83417.6|83367.6|83420.1|83370.1|83417.1|83367.1|39
1620701000000|2021-05-11 02:43:20|83417.9|83367.9|83422.1|83372.1|83423|83373|83417.9|83367.9|24
1620701010000|2021-05-11 02:43:30|83422.8|83372.8|83423.7|83373.7|83424.4|83374.4|83421.7|83371.7|29
1620701020000|2021-05-11 02:43:40|83424.2|83374.2|83421.8|83371.8|83424.9|83374.9|83421.8|83371.8|35
1620701030000|2021-05-11 02:43:50|83421.6|83371.6|83423.4|83373.4|83423.9|83373.9|83421.2|83371.2|31
1620701040000|2021-05-11 02:44:00|83423.6|83373.6|83418.7|83368.7|83423.6|83373.6|83418.6|83368.6|28
1620701050000|2021-05-11 02:44:10|83416.9|83366.9|83413.6|83363.6|83416.9|83366.9|83412.6|83362.6|30
1620701060000|2021-05-11 02:44:20|83413.3|83363.3|83414.1|83364.1|83415.4|83365.4|83412.4|83362.4|37
1620701070000|2021-05-11 02:44:30|83413.2|83363.2|83416|83366|83416.7|83366.7|83413.2|83363.2|31
1620701080000|2021-05-11 02:44:40|83415.9|83365.9|83414.4|83364.4|83415.9|83365.9|83412.5|83362.5|35
1620701090000|2021-05-11 02:44:50|83414.1|83364.1|83415.1|83365.1|83416.8|83366.8|83413.8|83363.8|32
1620701100000|2021-05-11 02:45:00|83414.3|83364.3|83414.1|83364.1|83415.9|83365.9|83413.3|83363.3|27
1620701110000|2021-05-11 02:45:10|83414|83364|83415.8|83365.8|83416.5|83366.5|83414|83364|31
1620701120000|2021-05-11 02:45:20|83415.7|83365.7|83414.9|83364.9|83416|83366|83414.9|83364.9|27
1620701130000|2021-05-11 02:45:30|83415.1|83365.1|83416.4|83366.4|83417.8|83367.8|83415.1|83365.1|25
1620701140000|2021-05-11 02:45:40|83416.7|83366.7|83415.9|83365.9|83418|83368|83415.3|83365.3|30
1620701150000|2021-05-11 02:45:50|83415.8|83365.8|83416|83366|83417.4|83367.4|83415.7|83365.7|20
1620701160000|2021-05-11 02:46:00|83415.9|83365.9|83417|83367|83418|83368|83415.9|83365.9|30
1620701170000|2021-05-11 02:46:10|83416.9|83366.9|83416.4|83366.4|83416.9|83366.9|83415.5|83365.5|24
1620701180000|2021-05-11 02:46:20|83416.3|83366.3|83416.5|83366.5|83417.1|83367.1|83415.2|83365.2|28
1620701190000|2021-05-11 02:46:30|83416.6|83366.6|83416.5|83366.5|83417.8|83367.8|83416.2|83366.2|28
1620701200000|2021-05-11 02:46:40|83416.6|83366.6|83415.3|83365.3|83416.9|83366.9|83413.7|83363.7|23
1620701210000|2021-05-11 02:46:50|83415.1|83365.1|83415.1|83365.1|83416.4|83366.4|83414.7|83364.7|28
1620701220000|2021-05-11 02:47:00|83415.5|83365.5|83410.1|83360.1|83415.5|83365.5|83409.5|83359.5|23
1620701230000|2021-05-11 02:47:10|83410.4|83360.4|83412.8|83362.8|83413.1|83363.1|83409.1|83359.1|27
1620701240000|2021-05-11 02:47:20|83410.5|83360.5|83411.5|83361.5|83412.4|83362.4|83410.5|83360.5|26
1620701250000|2021-05-11 02:47:30|83410.7|83360.7|83409|83359|83410.7|83360.7|83408.7|83358.7|20
1620701260000|2021-05-11 02:47:40|83409.4|83359.4|83409.5|83359.5|83410|83360|83406.9|83356.9|26
1620701270000|2021-05-11 02:47:50|83409|83359|83405.6|83355.6|83410|83360|83404.6|83354.6|40
1620701280000|2021-05-11 02:48:00|83406.4|83356.4|83408.3|83358.3|83409.4|83359.4|83405.8|83355.8|38
1620701290000|2021-05-11 02:48:10|83407.2|83357.2|83408.7|83358.7|83408.7|83358.7|83406.3|83356.3|34
1620701300000|2021-05-11 02:48:20|83412|83362|83416|83366|83416|83366|83412|83362|28
1620701310000|2021-05-11 02:48:30|83415.8|83365.8|83411.8|83361.8|83418.5|83368.5|83411.5|83361.5|38
1620701320000|2021-05-11 02:48:40|83413|83363|83413.2|83363.2|83415.4|83365.4|83413|83363|26
1620701330000|2021-05-11 02:48:50|83413.3|83363.3|83414.6|83364.6|83416.8|83366.8|83413|83363|34
1620701340000|2021-05-11 02:49:00|83415|83365|83415.5|83365.5|83419.9|83369.9|83414.8|83364.8|34
1620701350000|2021-05-11 02:49:10|83415.3|83365.3|83413.7|83363.7|83415.4|83365.4|83411.9|83361.9|27
1620701360000|2021-05-11 02:49:20|83413.3|83363.3|83414.7|83364.7|83414.9|83364.9|83413.3|83363.3|29
1620701370000|2021-05-11 02:49:30|83416|83366|83416.3|83366.3|83417.1|83367.1|83413.1|83363.1|33
1620701380000|2021-05-11 02:49:40|83415.4|83365.4|83417|83367|83417.3|83367.3|83414.2|83364.2|27
1620701390000|2021-05-11 02:49:50|83416.3|83366.3|83415.7|83365.7|83417.7|83367.7|83414.9|83364.9|33
1620701400000|2021-05-11 02:50:00|83415.5|83365.5|83416.7|83366.7|83418.9|83368.9|83414.1|83364.1|36
1620701410000|2021-05-11 02:50:10|83415.4|83365.4|83414.1|83364.1|83416.6|83366.6|83414.1|83364.1|37
1620701420000|2021-05-11 02:50:20|83414.2|83364.2|83433.1|83383.1|83435.1|83385.1|83410.8|83360.8|36
1620701430000|2021-05-11 02:50:30|83432.2|83382.2|83442.6|83392.6|83448.2|83398.2|83430.8|83380.8|33
1620701440000|2021-05-11 02:50:40|83445|83395|83462.9|83412.9|83466.1|83416.1|83445|83395|37
1620701450000|2021-05-11 02:50:50|83463.6|83413.6|83464.5|83414.5|83474.3|83424.3|83453.5|83403.5|36
1620701460000|2021-05-11 02:51:00|83457.4|83407.4|83463.5|83413.5|83470.7|83420.7|83457.4|83407.4|44
1620701470000|2021-05-11 02:51:10|83466.8|83416.8|83471.3|83421.3|83484.5|83426.8|83463.6|83402.2|43
1620701480000|2021-05-11 02:51:20|83472.5|83422.5|83463.2|83413.2|83473.1|83423.1|83462.2|83412.2|43
1620701490000|2021-05-11 02:51:30|83463.9|83413.9|83455|83405|83463.9|83413.9|83452.9|83402.9|39
1620701500000|2021-05-11 02:51:40|83454.4|83404.4|83461.8|83411.8|83467.6|83417.6|83448.5|83398.5|39
1620701510000|2021-05-11 02:51:50|83464.6|83414.6|83457.4|83407.4|83464.9|83414.9|83457.4|83407.4|29
1620701520000|2021-05-11 02:52:00|83456.1|83406.1|83453|83403|83464.2|83414.2|83452.7|83402.7|38
1620701530000|2021-05-11 02:52:10|83453.3|83403.3|83468.2|83418.2|83470.5|83420.5|83448.6|83398.6|40
1620701540000|2021-05-11 02:52:20|83465|83415|83445.4|83395.4|83473.3|83423.3|83445.1|83395.1|41
1620701550000|2021-05-11 02:52:30|83444.6|83394.6|83452.3|83402.3|83460.4|83410.4|83444.3|83394.3|42
1620701560000|2021-05-11 02:52:40|83452.7|83402.7|83442.2|83392.2|83453|83403|83431.7|83381.7|42
1620701570000|2021-05-11 02:52:50|83439.2|83389.2|83438.6|83388.6|83440.3|83390.3|83434.1|83384.1|27
1620701580000|2021-05-11 02:53:00|83438.7|83388.7|83426.8|83376.8|83438.7|83388.7|83425.1|83375.1|42
1620701590000|2021-05-11 02:53:10|83427|83377|83432.1|83382.1|83433.1|83383.1|83423.6|83373.6|41
1620701600000|2021-05-11 02:53:20|83432.9|83382.9|83435.7|83385.7|83435.7|83385.7|83432.4|83382.4|26
1620701610000|2021-05-11 02:53:30|83435.5|83385.5|83434.5|83384.5|83435.5|83385.5|83432.8|83382.8|22
1620701620000|2021-05-11 02:53:40|83434.6|83384.6|83436.3|83386.3|83438.1|83388.1|83433|83383|35
1620701630000|2021-05-11 02:53:50|83436.6|83386.6|83437.8|83387.8|83439.4|83389.4|83436.6|83386.6|24
1620701640000|2021-05-11 02:54:00|83433.9|83383.9|83436.5|83386.5|83438.5|83388.5|83431.1|83381.1|35
1620701650000|2021-05-11 02:54:10|83436|83386|83435.9|83385.9|83438.3|83388.3|83433.9|83383.9|27
1620701660000|2021-05-11 02:54:20|83435.8|83385.8|83437.6|83387.6|83438.1|83388.1|83434|83384|29
1620701670000|2021-05-11 02:54:30|83435.7|83385.7|83437.8|83387.8|83437.9|83387.9|83434.3|83384.3|20
1620701680000|2021-05-11 02:54:40|83436.6|83386.6|83437.9|83387.9|83439|83389|83436.6|83386.6|15
1620701690000|2021-05-11 02:54:50|83438.6|83388.6|83436.1|83386.1|83439.6|83389.6|83433.7|83383.7|28
1620701700000|2021-05-11 02:55:00|83434.6|83384.6|83439.2|83389.2|83439.4|83389.4|83434.5|83384.5|28
1620701710000|2021-05-11 02:55:10|83439.4|83389.4|83436.5|83386.5|83439.4|83389.4|83436.4|83386.4|29
1620701720000|2021-05-11 02:55:20|83436.8|83386.8|83437.8|83387.8|83438.1|83388.1|83435.3|83385.3|20
1620701730000|2021-05-11 02:55:30|83440.8|83390.8|83439.4|83389.4|83443.2|83393.2|83437.3|83387.3|22
1620701740000|2021-05-11 02:55:40|83439|83389|83438.6|83388.6|83440|83390|83437.3|83387.3|20
1620701750000|2021-05-11 02:55:50|83438.7|83388.7|83442.1|83392.1|83442.6|83392.6|83436.9|83386.9|24
1620701760000|2021-05-11 02:56:00|83443|83393|83443.5|83393.5|83445.5|83395.5|83442.4|83392.4|15
1620701770000|2021-05-11 02:56:10|83443.3|83393.3|83440.9|83390.9|83443.3|83393.3|83438.7|83388.7|23
1620701780000|2021-05-11 02:56:20|83440.8|83390.8|83439|83389|83442.1|83392.1|83437.5|83387.5|21
1620701790000|2021-05-11 02:56:30|83439.1|83389.1|83436.3|83386.3|83440.3|83390.3|83433.9|83383.9|25
1620701800000|2021-05-11 02:56:40|83435.6|83385.6|83438.9|83388.9|83439.4|83389.4|83434.6|83384.6|17
1620701810000|2021-05-11 02:56:50|83437|83387|83436.9|83386.9|83440.1|83390.1|83434.9|83384.9|22
1620701820000|2021-05-11 02:57:00|83435.9|83385.9|83436.4|83386.4|83437.4|83387.4|83435.1|83385.1|28
1620701830000|2021-05-11 02:57:10|83436.6|83386.6|83433.4|83383.4|83437.9|83387.9|83430.6|83380.6|30
1620701840000|2021-05-11 02:57:20|83434.2|83384.2|83433.5|83383.5|83435.6|83385.6|83431.6|83381.6|20
1620701850000|2021-05-11 02:57:30|83433.7|83383.7|83432.1|83382.1|83435.4|83385.4|83431.8|83381.8|24
1620701860000|2021-05-11 02:57:40|83432.4|83382.4|83433.9|83383.9|83433.9|83383.9|83431.8|83381.8|23
1620701870000|2021-05-11 02:57:50|83433.8|83383.8|83430.5|83380.5|83433.8|83383.8|83427.9|83377.9|19
1620701880000|2021-05-11 02:58:00|83430.4|83380.4|83429.6|83379.6|83431.8|83381.8|83429.6|83379.6|24
1620701890000|2021-05-11 02:58:10|83428.9|83378.9|83429.4|83379.4|83432.5|83382.5|83428.9|83378.9|26
1620701900000|2021-05-11 02:58:20|83429.5|83379.5|83432|83382|83432.3|83382.3|83428.3|83378.3|22
1620701910000|2021-05-11 02:58:30|83429.9|83379.9|83430.6|83380.6|83432|83382|83429.9|83379.9|19
1620701920000|2021-05-11 02:58:40|83431.4|83381.4|83431.4|83381.4|83432.1|83382.1|83430.7|83380.7|23
1620701930000|2021-05-11 02:58:50|83431.3|83381.3|83432.5|83382.5|83432.6|83382.6|83430.3|83380.3|22
1620701940000|2021-05-11 02:59:00|83431.4|83381.4|83430.6|83380.6|83434|83384|83430.6|83380.6|11
1620701950000|2021-05-11 02:59:10|83431.2|83381.2|83432.5|83382.5|83432.7|83382.7|83429.3|83379.3|17
1620701960000|2021-05-11 02:59:20|83431.9|83381.9|83428.2|83378.2|83433.1|83383.1|83427.9|83377.9|21
1620701970000|2021-05-11 02:59:30|83428.7|83378.7|83428.2|83378.2|83429.7|83379.7|83426.5|83376.5|19
1620701980000|2021-05-11 02:59:40|83428.6|83378.6|83428.1|83378.1|83428.7|83378.7|83427.3|83377.3|22
1620701990000|2021-05-11 02:59:50|83428.9|83378.9|83428.2|83378.2|83429.2|83379.2|83428|83378|9
1620702000000|2021-05-11 03:00:00|83428.1|83378.1|83428.2|83378.2|83429|83379|83427.6|83377.6|20
1620702010000|2021-05-11 03:00:10|83427.7|83377.7|83427.7|83377.7|83429.8|83379.8|83425.5|83375.5|24
1620702020000|2021-05-11 03:00:20|83428.3|83378.3|83424.2|83374.2|83429|83379|83423.5|83373.5|35
1620702030000|2021-05-11 03:00:30|83424|83374|83427.9|83377.9|83428.9|83378.9|83424|83374|27
1620702040000|2021-05-11 03:00:40|83427.4|83377.4|83428|83378|83428.5|83378.5|83426|83376|12
1620702050000|2021-05-11 03:00:50|83426.3|83376.3|83426.1|83376.1|83429.3|83379.3|83426|83376|27
1620702060000|2021-05-11 03:01:00|83426.3|83376.3|83425.4|83375.4|83429.9|83379.9|83425.4|83375.4|22
1620702070000|2021-05-11 03:01:10|83425.9|83375.9|83426.9|83376.9|83429|83379|83425.3|83375.3|31
1620702080000|2021-05-11 03:01:20|83427.2|83377.2|83428.2|83378.2|83428.5|83378.5|83427.1|83377.1|20
1620702090000|2021-05-11 03:01:30|83428.1|83378.1|83423.4|83373.4|83428.1|83378.1|83423.3|83373.3|25
1620702100000|2021-05-11 03:01:40|83423.5|83373.5|83427.4|83377.4|83427.7|83377.7|83423.5|83373.5|24
1620702110000|2021-05-11 03:01:50|83427.3|83377.3|83428.3|83378.3|83428.3|83378.3|83426.8|83376.8|18
1620702120000|2021-05-11 03:02:00|83428|83378|83423.1|83373.1|83428.4|83378.4|83421.4|83371.4|34
1620702130000|2021-05-11 03:02:10|83422.7|83372.7|83419.4|83369.4|83422.7|83372.7|83418.2|83368.2|26
1620702140000|2021-05-11 03:02:20|83419.5|83369.5|83419.5|83369.5|83421.3|83371.3|83418.2|83368.2|16
1620702150000|2021-05-11 03:02:30|83419.4|83369.4|83419.6|83369.6|83422|83372|83418.9|83368.9|31
1620702160000|2021-05-11 03:02:40|83419.7|83369.7|83420.1|83370.1|83421.1|83371.1|83418.6|83368.6|22
1620702170000|2021-05-11 03:02:50|83420.5|83370.5|83418.2|83368.2|83420.5|83370.5|83417.7|83367.7|21
1620702180000|2021-05-11 03:03:00|83417.7|83367.7|83418.2|83368.2|83419.5|83369.5|83416.6|83366.6|28
1620702190000|2021-05-11 03:03:10|83417.8|83367.8|83417.1|83367.1|83419|83369|83416.8|83366.8|32
1620702200000|2021-05-11 03:03:20|83417|83367|83416.7|83366.7|83417.7|83367.7|83415.7|83365.7|26
1620702210000|2021-05-11 03:03:30|83416.5|83366.5|83416.5|83366.5|83417.9|83367.9|83415|83365|27
1620702220000|2021-05-11 03:03:40|83416.4|83366.4|83418.5|83368.5|83418.5|83368.5|83416.1|83366.1|26
1620702230000|2021-05-11 03:03:50|83418.2|83368.2|83418.5|83368.5|83422|83372|83417|83367|31
1620702240000|2021-05-11 03:04:00|83418.3|83368.3|83418.8|83368.8|83419.1|83369.1|83417.8|83367.8|20
1620702250000|2021-05-11 03:04:10|83417.9|83367.9|83419|83369|83419|83369|83417.6|83367.6|22
1620702260000|2021-05-11 03:04:20|83419.3|83369.3|83418.8|83368.8|83419.5|83369.5|83418|83368|26
1620702270000|2021-05-11 03:04:30|83417.9|83367.9|83419.1|83369.1|83419.5|83369.5|83417.1|83367.1|33
1620702280000|2021-05-11 03:04:40|83419.3|83369.3|83418.6|83368.6|83420.1|83370.1|83415.7|83365.7|25
1620702290000|2021-05-11 03:04:50|83417.9|83367.9|83417|83367|83418.6|83368.6|83415.5|83365.5|30
1620702300000|2021-05-11 03:05:00|83416.9|83366.9|83415.6|83365.6|83417|83367|83414|83364|20
1620702310000|2021-05-11 03:05:10|83416|83366|83417.6|83367.6|83418.1|83368.1|83414.6|83364.6|25
1620702320000|2021-05-11 03:05:20|83417.5|83367.5|83417|83367|83418.2|83368.2|83416|83366|30
1620702330000|2021-05-11 03:05:30|83417.3|83367.3|83419.6|83369.6|83419.7|83369.7|83416.6|83366.6|22
1620702340000|2021-05-11 03:05:40|83419.4|83369.4|83417.2|83367.2|83419.4|83369.4|83416.6|83366.6|23
1620702350000|2021-05-11 03:05:50|83417.8|83367.8|83418.9|83368.9|83420|83370|83417.2|83367.2|28
1620702360000|2021-05-11 03:06:00|83419.7|83369.7|83401.6|83351.6|83419.7|83369.7|83400.2|83350.2|35
1620702370000|2021-05-11 03:06:10|83402.2|83352.2|83400.4|83350.4|83402.6|83352.6|83400.1|83350.1|27
1620702380000|2021-05-11 03:06:20|83400.5|83350.5|83402.1|83352.1|83402.6|83352.6|83400.2|83350.2|21
1620702390000|2021-05-11 03:06:30|83402|83352|83397|83347|83402|83352|83392.8|83342.8|34
1620702400000|2021-05-11 03:06:40|83396.5|83346.5|83394.1|83344.1|83396.5|83346.5|83392.1|83342.1|33
1620702410000|2021-05-11 03:06:50|83394.2|83344.2|83394.9|83344.9|83395.5|83345.5|83393.4|83343.4|31
1620702420000|2021-05-11 03:07:00|83394.8|83344.8|83391.6|83341.6|83395.2|83345.2|83387.5|83337.5|36
1620702430000|2021-05-11 03:07:10|83391.7|83341.7|83392.5|83342.5|83395.4|83345.4|83391|83341|34
1620702440000|2021-05-11 03:07:20|83392.3|83342.3|83395.1|83345.1|83396.8|83346.8|83392.3|83342.3|31
1620702450000|2021-05-11 03:07:30|83395.3|83345.3|83396.3|83346.3|83397.3|83347.3|83394.4|83344.4|34
1620702460000|2021-05-11 03:07:40|83395.9|83345.9|83393.7|83343.7|83396.2|83346.2|83393|83343|32
1620702470000|2021-05-11 03:07:50|83393.5|83343.5|83393.3|83343.3|83395|83345|83392.5|83342.5|35
1620702480000|2021-05-11 03:08:00|83393.1|83343.1|83392.6|83342.6|83394.3|83344.3|83391.2|83341.2|29
1620702490000|2021-05-11 03:08:10|83392.7|83342.7|83392.9|83342.9|83393|83343|83390.2|83340.2|36
1620702500000|2021-05-11 03:08:20|83392.6|83342.6|83392.7|83342.7|83393.9|83343.9|83392.1|83342.1|37
1620702510000|2021-05-11 03:08:30|83393.6|83343.6|83393.6|83343.6|83394.1|83344.1|83390.8|83340.8|33
1620702520000|2021-05-11 03:08:40|83393.4|83343.4|83389.1|83339.1|83395|83345|83387.9|83337.9|33
1620702530000|2021-05-11 03:08:50|83388.9|83338.9|83389.8|83339.8|83390.8|83340.8|83387.3|83337.3|39
1620702540000|2021-05-11 03:09:00|83390.1|83340.1|83391.6|83341.6|83393.1|83343.1|83387.9|83337.9|38
1620702550000|2021-05-11 03:09:10|83392.1|83342.1|83388|83338|83392.1|83342.1|83385.5|83335.5|34
1620702560000|2021-05-11 03:09:20|83388.4|83338.4|83388.3|83338.3|83390.4|83340.4|83387.3|83337.3|29
1620702570000|2021-05-11 03:09:30|83388.2|83338.2|83390|83340|83390.1|83340.1|83386.6|83336.6|30
1620702580000|2021-05-11 03:09:40|83390.2|83340.2|83389.7|83339.7|83390.8|83340.8|83388.6|83338.6|41
1620702590000|2021-05-11 03:09:50|83389.9|83339.9|83389.6|83339.6|83390.2|83340.2|83388.4|83338.4|22
1620702600000|2021-05-11 03:10:00|83389.9|83339.9|83388.6|83338.6|83389.9|83339.9|83388|83338|22
1620702610000|2021-05-11 03:10:10|83388.3|83338.3|83388.5|83338.5|83389.3|83339.3|83387.6|83337.6|23
1620702620000|2021-05-11 03:10:20|83388.4|83338.4|83389.6|83339.6|83389.6|83339.6|83388.3|83338.3|18
1620702630000|2021-05-11 03:10:30|83389.3|83339.3|83390.8|83340.8|83391.5|83341.5|83388.2|83338.2|40
1620702640000|2021-05-11 03:10:40|83390.5|83340.5|83391.5|83341.5|83392.6|83342.6|83390.3|83340.3|35
1620702650000|2021-05-11 03:10:50|83392.1|83342.1|83392.2|83342.2|83392.9|83342.9|83390.7|83340.7|34
1620702660000|2021-05-11 03:11:00|83391.4|83341.4|83393.3|83343.3|83394.6|83344.6|83391.4|83341.4|31
1620702670000|2021-05-11 03:11:10|83393.4|83343.4|83394.3|83344.3|83395|83345|83392.7|83342.7|32
1620702680000|2021-05-11 03:11:20|83394.1|83344.1|83384.1|83334.1|83394.5|83344.5|83382|83332|41
1620702690000|2021-05-11 03:11:30|83383.4|83333.4|83383|83333|83386.4|83336.4|83380.7|83330.7|38
1620702700000|2021-05-11 03:11:40|83383.5|83333.5|83384.9|83334.9|83388|83338|83381|83331|42
1620702710000|2021-05-11 03:11:50|83385.1|83335.1|83384.1|83334.1|83386.8|83336.8|83382.8|83332.8|25
1620702720000|2021-05-11 03:12:00|83383.7|83333.7|83386|83336|83387.4|83337.4|83383.3|83333.3|43
1620702730000|2021-05-11 03:12:10|83385.4|83335.4|83387.2|83337.2|83387.8|83337.8|83384.4|83334.4|40
1620702740000|2021-05-11 03:12:20|83388.7|83338.7|83388|83338|83388.9|83338.9|83385.9|83335.9|40
1620702750000|2021-05-11 03:12:30|83388.6|83338.6|83388.3|83338.3|83389.4|83339.4|83384.6|83334.6|41
1620702760000|2021-05-11 03:12:40|83389.1|83339.1|83392.6|83342.6|83393.1|83343.1|83388.3|83338.3|41
1620702770000|2021-05-11 03:12:50|83392.5|83342.5|83388.8|83338.8|83392.5|83342.5|83387.5|83337.5|33
1620702780000|2021-05-11 03:13:00|83389.1|83339.1|83395.2|83345.2|83395.8|83345.8|83389.1|83339.1|35
1620702790000|2021-05-11 03:13:10|83394.5|83344.5|83405.8|83355.8|83405.8|83355.8|83394.2|83344.2|40
1620702800000|2021-05-11 03:13:20|83405|83355|83405.5|83355.5|83406.4|83356.4|83403.6|83353.6|37
1620702810000|2021-05-11 03:13:30|83405.3|83355.3|83406.6|83356.6|83407.5|83357.5|83405.3|83355.3|27
1620702820000|2021-05-11 03:13:40|83407|83357|83407.1|83357.1|83407.7|83357.7|83406.1|83356.1|20
1620702830000|2021-05-11 03:13:50|83407.2|83357.2|83403.9|83353.9|83407.7|83357.7|83403.9|83353.9|21
1620702840000|2021-05-11 03:14:00|83401.8|83351.8|83403.2|83353.2|83405.9|83355.9|83401.8|83351.8|25
1620702850000|2021-05-11 03:14:10|83402.5|83352.5|83402.9|83352.9|83403.5|83353.5|83399.9|83349.9|39
1620702860000|2021-05-11 03:14:20|83402.3|83352.3|83400.9|83350.9|83403.6|83353.6|83400.6|83350.6|25
1620702870000|2021-05-11 03:14:30|83404|83354|83406.5|83356.5|83407|83357|83403.3|83353.3|34
1620702880000|2021-05-11 03:14:40|83406.6|83356.6|83405.3|83355.3|83406.7|83356.7|83404.3|83354.3|14
1620702890000|2021-05-11 03:14:50|83405.4|83355.4|83405.2|83355.2|83406.6|83356.6|83405.2|83355.2|26
1620702900000|2021-05-11 03:15:00|83405.8|83355.8|83403.2|83353.2|83406.4|83356.4|83402.9|83352.9|25
1620702910000|2021-05-11 03:15:10|83403.7|83353.7|83402.9|83352.9|83406.2|83356.2|83402.9|83352.9|18
1620702920000|2021-05-11 03:15:20|83402.8|83352.8|83403.1|83353.1|83405.5|83355.5|83402.8|83352.8|20
1620702930000|2021-05-11 03:15:30|83403.6|83353.6|83404.1|83354.1|83404.2|83354.2|83403.3|83353.3|16
1620702940000|2021-05-11 03:15:40|83403.8|83353.8|83403.5|83353.5|83403.8|83353.8|83402.8|83352.8|15
1620702950000|2021-05-11 03:15:50|83403.6|83353.6|83403.7|83353.7|83403.9|83353.9|83402.1|83352.1|20
1620702960000|2021-05-11 03:16:00|83403.2|83353.2|83403.4|83353.4|83403.9|83353.9|83402.7|83352.7|26
1620702970000|2021-05-11 03:16:10|83403.6|83353.6|83402.7|83352.7|83403.7|83353.7|83400|83350|22
1620702980000|2021-05-11 03:16:20|83402.4|83352.4|83403.3|83353.3|83403.3|83353.3|83401.1|83351.1|14
1620702990000|2021-05-11 03:16:30|83402.7|83352.7|83402.7|83352.7|83403.2|83353.2|83401.9|83351.9|14
1620703000000|2021-05-11 03:16:40|83402.5|83352.5|83402.1|83352.1|83402.6|83352.6|83399.6|83349.6|27
1620703010000|2021-05-11 03:16:50|83401.8|83351.8|83401.1|83351.1|83402.4|83352.4|83400.1|83350.1|26
1620703020000|2021-05-11 03:17:00|83401|83351|83401.2|83351.2|83401.9|83351.9|83399.9|83349.9|24
1620703030000|2021-05-11 03:17:10|83401|83351|83400.9|83350.9|83402.4|83352.4|83400.4|83350.4|23
1620703040000|2021-05-11 03:17:20|83401.7|83351.7|83400.9|83350.9|83402.1|83352.1|83400.2|83350.2|22
1620703050000|2021-05-11 03:17:30|83401.4|83351.4|83399.8|83349.8|83401.6|83351.6|83399.5|83349.5|33
1620703060000|2021-05-11 03:17:40|83400.3|83350.3|83402.2|83352.2|83402.6|83352.6|83399.7|83349.7|24
1620703070000|2021-05-11 03:17:50|83402|83352|83400.3|83350.3|83403.2|83353.2|83399.2|83349.2|28
1620703080000|2021-05-11 03:18:00|83399.9|83349.9|83401|83351|83401.5|83351.5|83399.5|83349.5|33
1620703090000|2021-05-11 03:18:10|83401.2|83351.2|83401.2|83351.2|83401.3|83351.3|83399.6|83349.6|11
1620703100000|2021-05-11 03:18:20|83400.4|83350.4|83399.1|83349.1|83400.8|83350.8|83398.2|83348.2|29
1620703110000|2021-05-11 03:18:30|83399.3|83349.3|83400.1|83350.1|83400.1|83350.1|83398|83348|22
1620703120000|2021-05-11 03:18:40|83399.7|83349.7|83400.3|83350.3|83402|83352|83399.7|83349.7|20
1620703130000|2021-05-11 03:18:50|83401|83351|83400.3|83350.3|83401|83351|83398.9|83348.9|25
1620703140000|2021-05-11 03:19:00|83399.5|83349.5|83399.8|83349.8|83401.2|83351.2|83399.4|83349.4|25
1620703150000|2021-05-11 03:19:10|83400.7|83350.7|83400.6|83350.6|83401.1|83351.1|83399.6|83349.6|32
1620703160000|2021-05-11 03:19:20|83400.8|83350.8|83400.5|83350.5|83401.4|83351.4|83399.4|83349.4|30
1620703170000|2021-05-11 03:19:30|83401.2|83351.2|83399.9|83349.9|83401.2|83351.2|83399.2|83349.2|35
1620703180000|2021-05-11 03:19:40|83400.3|83350.3|83400.5|83350.5|83402.2|83352.2|83399.7|83349.7|34
1620703190000|2021-05-11 03:19:50|83400|83350|83402.3|83352.3|83402.3|83352.3|83399.6|83349.6|23
1620703200000|2021-05-11 03:20:00|83403.8|83353.8|83403.4|83353.4|83404.1|83354.1|83402.9|83352.9|15
1620703210000|2021-05-11 03:20:10|83403.2|83353.2|83405.3|83355.3|83405.7|83355.7|83403|83353|14
1620703220000|2021-05-11 03:20:20|83405.2|83355.2|83406.4|83356.4|83406.4|83356.4|83405.2|83355.2|11
1620703230000|2021-05-11 03:20:30|83406|83356|83409.1|83359.1|83409.5|83359.5|83404.9|83354.9|17
1620703240000|2021-05-11 03:20:40|83409.5|83359.5|83408.6|83358.6|83410|83360|83408.6|83358.6|19
1620703250000|2021-05-11 03:20:50|83409.2|83359.2|83408.9|83358.9|83410.3|83360.3|83406.9|83356.9|26
1620703260000|2021-05-11 03:21:00|83409.7|83359.7|83409.3|83359.3|83410.4|83360.4|83408.2|83358.2|27
1620703270000|2021-05-11 03:21:10|83409.6|83359.6|83409.2|83359.2|83410.3|83360.3|83408.9|83358.9|27
1620703280000|2021-05-11 03:21:20|83409.7|83359.7|83408.8|83358.8|83409.9|83359.9|83408.8|83358.8|20
1620703290000|2021-05-11 03:21:30|83408.9|83358.9|83411.2|83361.2|83415.8|83365.8|83408.9|83358.9|28
1620703300000|2021-05-11 03:21:40|83411.3|83361.3|83408.4|83358.4|83412.5|83362.5|83407.6|83357.6|39
1620703310000|2021-05-11 03:21:50|83407.2|83357.2|83411.4|83361.4|83411.6|83361.6|83407.2|83357.2|34
1620703320000|2021-05-11 03:22:00|83411.6|83361.6|83410.1|83360.1|83412.1|83362.1|83409.1|83359.1|34
1620703330000|2021-05-11 03:22:10|83410.6|83360.6|83406.5|83356.5|83411.1|83361.1|83402.9|83352.9|42
1620703340000|2021-05-11 03:22:20|83405.7|83355.7|83407.8|83357.8|83409.4|83359.4|83405.7|83355.7|39
1620703350000|2021-05-11 03:22:30|83408.7|83358.7|83405.9|83355.9|83409.5|83359.5|83405.8|83355.8|36
1620703360000|2021-05-11 03:22:40|83406.4|83356.4|83409.3|83359.3|83409.4|83359.4|83406.1|83356.1|37
1620703370000|2021-05-11 03:22:50|83410.1|83360.1|83408.8|83358.8|83413.1|83363.1|83407.3|83357.3|42
1620703380000|2021-05-11 03:23:00|83408|83358|83409.4|83359.4|83409.7|83359.7|83407.3|83357.3|37
1620703390000|2021-05-11 03:23:10|83409.5|83359.5|83411.3|83361.3|83412.7|83362.7|83409.4|83359.4|30
1620703400000|2021-05-11 03:23:20|83411.4|83361.4|83411.4|83361.4|83411.7|83361.7|83410.8|83360.8|16
1620703410000|2021-05-11 03:23:30|83411.8|83361.8|83411.6|83361.6|83412|83362|83410.8|83360.8|19
1620703420000|2021-05-11 03:23:40|83411.7|83361.7|83409|83359|83412.2|83362.2|83408.8|83358.8|32
1620703430000|2021-05-11 03:23:50|83409.2|83359.2|83410.3|83360.3|83410.6|83360.6|83407.8|83357.8|18
1620703440000|2021-05-11 03:24:00|83410.4|83360.4|83404.5|83354.5|83410.4|83360.4|83401.4|83351.4|28
1620703450000|2021-05-11 03:24:10|83404.6|83354.6|83400.8|83350.8|83404.7|83354.7|83399.9|83349.9|32
1620703460000|2021-05-11 03:24:20|83400.9|83350.9|83402.1|83352.1|83402.7|83352.7|83400.7|83350.7|23
1620703470000|2021-05-11 03:24:30|83402.5|83352.5|83402.4|83352.4|83403|83353|83402|83352|18
1620703480000|2021-05-11 03:24:40|83402.3|83352.3|83402.2|83352.2|83404|83354|83402|83352|18
1620703490000|2021-05-11 03:24:50|83402.5|83352.5|83397.6|83347.6|83402.5|83352.5|83397.1|83347.1|24
1620703500000|2021-05-11 03:25:00|83397.4|83347.4|83397.8|83347.8|83398.7|83348.7|83397.2|83347.2|19
1620703510000|2021-05-11 03:25:10|83398.2|83348.2|83397.8|83347.8|83398.3|83348.3|83397.5|83347.5|9
1620703520000|2021-05-11 03:25:20|83397.5|83347.5|83402.9|83352.9|83403.1|83353.1|83397.5|83347.5|22
1620703530000|2021-05-11 03:25:30|83403.3|83353.3|83404.7|83354.7|83405.9|83355.9|83403.3|83353.3|28
1620703540000|2021-05-11 03:25:40|83404.8|83354.8|83406.3|83356.3|83406.7|83356.7|83403.1|83353.1|32
1620703550000|2021-05-11 03:25:50|83406.2|83356.2|83407.6|83357.6|83407.7|83357.7|83404.2|83354.2|38
1620703560000|2021-05-11 03:26:00|83407.5|83357.5|83409.2|83359.2|83411.1|83361.1|83406.8|83356.8|40
1620703570000|2021-05-11 03:26:10|83408.7|83358.7|83408.7|83358.7|83410.4|83360.4|83407.3|83357.3|36
1620703580000|2021-05-11 03:26:20|83408.9|83358.9|83406.6|83356.6|83409.6|83359.6|83406.6|83356.6|32
1620703590000|2021-05-11 03:26:30|83408.8|83358.8|83406.5|83356.5|83409.1|83359.1|83402.2|83352.2|32
1620703600000|2021-05-11 03:26:40|83406.8|83356.8|83404.2|83354.2|83406.8|83356.8|83403|83353|21
1620703610000|2021-05-11 03:26:50|83404|83354|83407.1|83357.1|83408.8|83358.8|83403.9|83353.9|31
1620703620000|2021-05-11 03:27:00|83407.2|83357.2|83403.8|83353.8|83407.9|83357.9|83401.4|83351.4|34
1620703630000|2021-05-11 03:27:10|83403.3|83353.3|83404.3|83354.3|83406.3|83356.3|83402.8|83352.8|26
1620703640000|2021-05-11 03:27:20|83404|83354|83405.8|83355.8|83407.3|83357.3|83403.4|83353.4|40
1620703650000|2021-05-11 03:27:30|83405.2|83355.2|83402.2|83352.2|83405.8|83355.8|83401.6|83351.6|37
1620703660000|2021-05-11 03:27:40|83403.1|83353.1|83401.9|83351.9|83405.7|83355.7|83401.7|83351.7|43
1620703670000|2021-05-11 03:27:50|83402.3|83352.3|83403.8|83353.8|83406.4|83356.4|83400.9|83350.9|40
1620703680000|2021-05-11 03:28:00|83404.6|83354.6|83402.5|83352.5|83406.6|83356.6|83402.5|83352.5|36
1620703690000|2021-05-11 03:28:10|83403|83353|83407.7|83357.7|83408.3|83358.3|83403|83353|39
1620703700000|2021-05-11 03:28:20|83407|83357|83408|83358|83409.5|83359.5|83405.2|83355.2|39
1620703710000|2021-05-11 03:28:30|83407.6|83357.6|83409.7|83359.7|83409.7|83359.7|83407.6|83357.6|31
1620703720000|2021-05-11 03:28:40|83409.8|83359.8|83408.7|83358.7|83410|83360|83408|83358|17
1620703730000|2021-05-11 03:28:50|83408|83358|83408.7|83358.7|83409|83359|83407.6|83357.6|16
1620703740000|2021-05-11 03:29:00|83408.6|83358.6|83409.3|83359.3|83409.7|83359.7|83407.4|83357.4|29
1620703750000|2021-05-11 03:29:10|83408.9|83358.9|83409.5|83359.5|83409.7|83359.7|83408.6|83358.6|25
1620703760000|2021-05-11 03:29:20|83409.9|83359.9|83409.3|83359.3|83410|83360|83409.2|83359.2|27
1620703770000|2021-05-11 03:29:30|83409.6|83359.6|83409.4|83359.4|83409.8|83359.8|83408.5|83358.5|18
1620703780000|2021-05-11 03:29:40|83409.8|83359.8|83408.8|83358.8|83411.3|83361.3|83408.8|83358.8|13
1620703790000|2021-05-11 03:29:50|83409.3|83359.3|83409.2|83359.2|83410.4|83360.4|83408.7|83358.7|15
1620703800000|2021-05-11 03:30:00|83408.4|83358.4|83406.3|83356.3|83409.5|83359.5|83404.3|83354.3|43
1620703810000|2021-05-11 03:30:10|83405.9|83355.9|83407.1|83357.1|83408.4|83358.4|83405.2|83355.2|36
1620703820000|2021-05-11 03:30:20|83407.7|83357.7|83408|83358|83408.4|83358.4|83407|83357|28
1620703830000|2021-05-11 03:30:30|83407.7|83357.7|83407.4|83357.4|83407.7|83357.7|83406.8|83356.8|16
1620703840000|2021-05-11 03:30:40|83407.3|83357.3|83408.5|83358.5|83409.4|83359.4|83407.1|83357.1|28
1620703850000|2021-05-11 03:30:50|83408.7|83358.7|83411.1|83361.1|83411.5|83361.5|83405.3|83355.3|32
1620703860000|2021-05-11 03:31:00|83411.3|83361.3|83409.4|83359.4|83412.5|83362.5|83409.1|83359.1|35
1620703870000|2021-05-11 03:31:10|83409.9|83359.9|83409.7|83359.7|83412.5|83362.5|83408.5|83358.5|33
1620703880000|2021-05-11 03:31:20|83410.5|83360.5|83411.3|83361.3|83412.4|83362.4|83408.9|83358.9|42
1620703890000|2021-05-11 03:31:30|83411.4|83361.4|83410.5|83360.5|83411.4|83361.4|83409|83359|34
1620703900000|2021-05-11 03:31:40|83409.4|83359.4|83407.5|83357.5|83409.7|83359.7|83407.1|83357.1|23
1620703910000|2021-05-11 03:31:50|83407.6|83357.6|83404.9|83354.9|83409.2|83359.2|83403.8|83353.8|22
1620703920000|2021-05-11 03:32:00|83405|83355|83408|83358|83408.9|83358.9|83404.3|83354.3|43
1620703930000|2021-05-11 03:32:10|83407.4|83357.4|83407.3|83357.3|83408.6|83358.6|83404.1|83354.1|39
1620703940000|2021-05-11 03:32:20|83407.7|83357.7|83404.9|83354.9|83408.3|83358.3|83404|83354|42
1620703950000|2021-05-11 03:32:30|83405.1|83355.1|83405.9|83355.9|83407.9|83357.9|83403.7|83353.7|42
1620703960000|2021-05-11 03:32:40|83406.2|83356.2|83405.2|83355.2|83406.4|83356.4|83402.5|83352.5|39
1620703970000|2021-05-11 03:32:50|83404.9|83354.9|83404.4|83354.4|83405.4|83355.4|83403.6|83353.6|19
1620703980000|2021-05-11 03:33:00|83404.3|83354.3|83405.5|83355.5|83405.7|83355.7|83404|83354|17
1620703990000|2021-05-11 03:33:10|83405.3|83355.3|83405|83355|83406.7|83356.7|83404.2|83354.2|16
1620704000000|2021-05-11 03:33:20|83404.7|83354.7|83405.4|83355.4|83408.5|83358.5|83404.7|83354.7|33
1620704010000|2021-05-11 03:33:30|83405.5|83355.5|83404.4|83354.4|83406.6|83356.6|83404|83354|40
1620704020000|2021-05-11 03:33:40|83404.9|83354.9|83405.2|83355.2|83406.6|83356.6|83403.6|83353.6|39
1620704030000|2021-05-11 03:33:50|83405.5|83355.5|83404.3|83354.3|83405.6|83355.6|83404|83354|26
1620704040000|2021-05-11 03:34:00|83403.7|83353.7|83401|83351|83405.3|83355.3|83399.3|83349.3|42
1620704050000|2021-05-11 03:34:10|83400.7|83350.7|83400.3|83350.3|83402.9|83352.9|83400|83350|40
1620704060000|2021-05-11 03:34:20|83401.1|83351.1|83401.8|83351.8|83402.5|83352.5|83400.3|83350.3|39
1620704070000|2021-05-11 03:34:30|83402.2|83352.2|83400.1|83350.1|83402.9|83352.9|83398.5|83348.5|37
1620704080000|2021-05-11 03:34:40|83399.3|83349.3|83399|83349|83400.7|83350.7|83398.6|83348.6|38
1620704090000|2021-05-11 03:34:50|83399.3|83349.3|83400.3|83350.3|83401.7|83351.7|83399|83349|38
1620704100000|2021-05-11 03:35:00|83400|83350|83401|83351|83401.4|83351.4|83398.8|83348.8|26
1620704110000|2021-05-11 03:35:10|83400.7|83350.7|83399.8|83349.8|83402.6|83352.6|83398.4|83348.4|30
1620704120000|2021-05-11 03:35:20|83399.5|83349.5|83396.1|83346.1|83400.9|83350.9|83396|83346|42
1620704130000|2021-05-11 03:35:30|83396.3|83346.3|83395.5|83345.5|83397|83347|83393.2|83343.2|38
1620704140000|2021-05-11 03:35:40|83397|83347|83392.1|83342.1|83398.6|83348.6|83392|83342|37
1620704150000|2021-05-11 03:35:50|83391.3|83341.3|83390.8|83340.8|83393.6|83343.6|83390|83340|39
1620704160000|2021-05-11 03:36:00|83392|83342|83390.1|83340.1|83394.1|83344.1|83388.6|83338.6|38
1620704170000|2021-05-11 03:36:10|83389.5|83339.5|83390|83340|83390.6|83340.6|83387.7|83337.7|37
1620704180000|2021-05-11 03:36:20|83390.5|83340.5|83388.7|83338.7|83391.7|83341.7|83388|83338|39
1620704190000|2021-05-11 03:36:30|83388.6|83338.6|83388.6|83338.6|83389.2|83339.2|83386.7|83336.7|32
1620704200000|2021-05-11 03:36:40|83388.7|83338.7|83385.5|83335.5|83389.2|83339.2|83383.4|83333.4|36
1620704210000|2021-05-11 03:36:50|83385.1|83335.1|83388.8|83338.8|83390|83340|83385.1|83335.1|27
1620704220000|2021-05-11 03:37:00|83389.3|83339.3|83389.9|83339.9|83391.2|83341.2|83389.3|83339.3|37
1620704230000|2021-05-11 03:37:10|83390|83340|83390.1|83340.1|83390.9|83340.9|83389.8|83339.8|30
1620704240000|2021-05-11 03:37:20|83390.7|83340.7|83389.8|83339.8|83391.3|83341.3|83389.7|83339.7|35
1620704250000|2021-05-11 03:37:30|83390.2|83340.2|83392.8|83342.8|83393.2|83343.2|83389.5|83339.5|35
1620704260000|2021-05-11 03:37:40|83392.3|83342.3|83397.1|83347.1|83398.9|83348.9|83391.9|83341.9|37
1620704270000|2021-05-11 03:37:50|83397.9|83347.9|83395.8|83345.8|83398.3|83348.3|83395.4|83345.4|22
1620704280000|2021-05-11 03:38:00|83396.4|83346.4|83397.4|83347.4|83398.9|83348.9|83396.4|83346.4|34
1620704290000|2021-05-11 03:38:10|83397.7|83347.7|83397.3|83347.3|83398.2|83348.2|83396.4|83346.4|30
1620704300000|2021-05-11 03:38:20|83397.1|83347.1|83397.3|83347.3|83398.4|83348.4|83397.1|83347.1|23
1620704310000|2021-05-11 03:38:30|83397.9|83347.9|83402.6|83352.6|83402.6|83352.6|83397.9|83347.9|35
1620704320000|2021-05-11 03:38:40|83402|83352|83401.3|83351.3|83403.4|83353.4|83401.1|83351.1|28
1620704330000|2021-05-11 03:38:50|83401.5|83351.5|83407|83357|83407.3|83357.3|83401.1|83351.1|32
1620704340000|2021-05-11 03:39:00|83406.6|83356.6|83406|83356|83411.2|83361.2|83404.5|83354.5|41
1620704350000|2021-05-11 03:39:10|83405|83355|83404.1|83354.1|83406.6|83356.6|83403.5|83353.5|36
1620704360000|2021-05-11 03:39:20|83404.4|83354.4|83403.1|83353.1|83404.4|83354.4|83401.4|83351.4|32
1620704370000|2021-05-11 03:39:30|83402.8|83352.8|83404.5|83354.5|83407.8|83357.8|83402.8|83352.8|39
1620704380000|2021-05-11 03:39:40|83405.3|83355.3|83405.2|83355.2|83407|83357|83404|83354|34
1620704390000|2021-05-11 03:39:50|83405.4|83355.4|83411|83361|83411.3|83361.3|83404.9|83354.9|31
1620704400000|2021-05-11 03:40:00|83410.9|83360.9|83405.4|83355.4|83411.4|83361.4|83405.4|83355.4|35
1620704410000|2021-05-11 03:40:10|83405.7|83355.7|83404.7|83354.7|83408.1|83358.1|83404.7|83354.7|32
1620704420000|2021-05-11 03:40:20|83405.5|83355.5|83405.8|83355.8|83407.1|83357.1|83403.2|83353.2|40
1620704430000|2021-05-11 03:40:30|83405.6|83355.6|83405.6|83355.6|83407|83357|83404|83354|37
1620704440000|2021-05-11 03:40:40|83405.7|83355.7|83408|83358|83408.7|83358.7|83404.6|83354.6|36
1620704450000|2021-05-11 03:40:50|83407.8|83357.8|83408|83358|83408.4|83358.4|83406|83356|28
1620704460000|2021-05-11 03:41:00|83407.9|83357.9|83404.2|83354.2|83408.2|83358.2|83403.2|83353.2|35
1620704470000|2021-05-11 03:41:10|83403.1|83353.1|83401.1|83351.1|83403.1|83353.1|83398.9|83348.9|35
1620704480000|2021-05-11 03:41:20|83399.9|83349.9|83402.9|83352.9|83402.9|83352.9|83399.1|83349.1|36
1620704490000|2021-05-11 03:41:30|83402.6|83352.6|83404.4|83354.4|83404.4|83354.4|83401.5|83351.5|36
1620704500000|2021-05-11 03:41:40|83404.1|83354.1|83405|83355|83405|83355|83403|83353|35
1620704510000|2021-05-11 03:41:50|83404|83354|83403.7|83353.7|83405.2|83355.2|83403.4|83353.4|37
1620704520000|2021-05-11 03:42:00|83404.1|83354.1|83407.5|83357.5|83407.6|83357.6|83403.8|83353.8|24
1620704530000|2021-05-11 03:42:10|83407.3|83357.3|83407.3|83357.3|83407.7|83357.7|83405.8|83355.8|21
1620704540000|2021-05-11 03:42:20|83407.6|83357.6|83406.1|83356.1|83408|83358|83406.1|83356.1|38
1620704550000|2021-05-11 03:42:30|83405.5|83355.5|83406.2|83356.2|83408.6|83358.6|83403.6|83353.6|37
1620704560000|2021-05-11 03:42:40|83407.8|83357.8|83408.1|83358.1|83408.4|83358.4|83406.3|83356.3|35
1620704570000|2021-05-11 03:42:50|83408.2|83358.2|83409.3|83359.3|83409.6|83359.6|83406.1|83356.1|27
1620704580000|2021-05-11 03:43:00|83409.1|83359.1|83407.7|83357.7|83410|83360|83406.5|83356.5|27
1620704590000|2021-05-11 03:43:10|83407.3|83357.3|83411.5|83361.5|83411.5|83361.5|83406.4|83356.4|29
1620704600000|2021-05-11 03:43:20|83411.6|83361.6|83405|83355|83411.6|83361.6|83404.7|83354.7|42
1620704610000|2021-05-11 03:43:30|83404.9|83354.9|83404.6|83354.6|83406.2|83356.2|83401.4|83351.4|31
1620704620000|2021-05-11 03:43:40|83405.8|83355.8|83405.7|83355.7|83408|83358|83404.6|83354.6|38
1620704630000|2021-05-11 03:43:50|83405|83355|83404|83354|83405.8|83355.8|83403.5|83353.5|30
1620704640000|2021-05-11 03:44:00|83404.3|83354.3|83405.8|83355.8|83407.7|83357.7|83404.2|83354.2|33
1620704650000|2021-05-11 03:44:10|83406.3|83356.3|83404.4|83354.4|83407.8|83357.8|83403.1|83353.1|38
1620704660000|2021-05-11 03:44:20|83402.3|83352.3|83404.9|83354.9|83406.1|83356.1|83402.1|83352.1|42
1620704670000|2021-05-11 03:44:30|83402.9|83352.9|83408.4|83358.4|83409.2|83359.2|83402.9|83352.9|34
1620704680000|2021-05-11 03:44:40|83409.5|83359.5|83408.3|83358.3|83409.5|83359.5|83406.5|83356.5|43
1620704690000|2021-05-11 03:44:50|83407.5|83357.5|83408.2|83358.2|83409.2|83359.2|83407.2|83357.2|32
1620704700000|2021-05-11 03:45:00|83407.9|83357.9|83408.8|83358.8|83409.9|83359.9|83407.8|83357.8|41
1620704710000|2021-05-11 03:45:10|83408.9|83358.9|83408.7|83358.7|83415.9|83365.9|83406.6|83356.6|37
1620704720000|2021-05-11 03:45:20|83408.9|83358.9|83406.1|83356.1|83408.9|83358.9|83403.7|83353.7|37
1620704730000|2021-05-11 03:45:30|83406.6|83356.6|83405|83355|83406.6|83356.6|83403.7|83353.7|31
1620704740000|2021-05-11 03:45:40|83404.7|83354.7|83407.9|83357.9|83408.1|83358.1|83404.7|83354.7|27
1620704750000|2021-05-11 03:45:50|83407.5|83357.5|83404.7|83354.7|83409.7|83359.7|83404.7|83354.7|41
1620704760000|2021-05-11 03:46:00|83404.4|83354.4|83407.3|83357.3|83407.8|83357.8|83403.3|83353.3|42
1620704770000|2021-05-11 03:46:10|83407.9|83357.9|83406.4|83356.4|83408.3|83358.3|83403.6|83353.6|42
1620704780000|2021-05-11 03:46:20|83406.1|83356.1|83405.3|83355.3|83406.9|83356.9|83403.8|83353.8|28
1620704790000|2021-05-11 03:46:30|83405.6|83355.6|83404.9|83354.9|83407.3|83357.3|83403.5|83353.5|36
1620704800000|2021-05-11 03:46:40|83406|83356|83401.9|83351.9|83407.5|83357.5|83401.9|83351.9|38
1620704810000|2021-05-11 03:46:50|83403.2|83353.2|83406.3|83356.3|83411.2|83361.2|83402.6|83352.6|37
1620704820000|2021-05-11 03:47:00|83407|83357|83408.5|83358.5|83408.5|83358.5|83406|83356|25
1620704830000|2021-05-11 03:47:10|83408.3|83358.3|83410.3|83360.3|83410.8|83360.8|83407.6|83357.6|32
1620704840000|2021-05-11 03:47:20|83410.1|83360.1|83411|83361|83416|83366|83407.8|83357.8|42
1620704850000|2021-05-11 03:47:30|83413.9|83363.9|83413.7|83363.7|83415.3|83365.3|83411.2|83361.2|41
1620704860000|2021-05-11 03:47:40|83413.5|83363.5|83414.1|83364.1|83415.7|83365.7|83412.3|83362.3|44
1620704870000|2021-05-11 03:47:50|83414.3|83364.3|83415.8|83365.8|83417.1|83367.1|83413.1|83363.1|42
1620704880000|2021-05-11 03:48:00|83416.1|83366.1|83411.9|83361.9|83416.1|83366.1|83411.9|83361.9|40
1620704890000|2021-05-11 03:48:10|83412.3|83362.3|83414|83364|83414.8|83364.8|83411.7|83361.7|34
1620704900000|2021-05-11 03:48:20|83414.2|83364.2|83415.6|83365.6|83417|83367|83412.6|83362.6|44
1620704910000|2021-05-11 03:48:30|83415|83365|83416|83366|83416.4|83366.4|83413.6|83363.6|32
1620704920000|2021-05-11 03:48:40|83415.3|83365.3|83419.5|83369.5|83419.5|83369.5|83413.4|83363.4|24
1620704930000|2021-05-11 03:48:50|83419.2|83369.2|83418.5|83368.5|83425.9|83375.9|83418.5|83368.5|41
1620704940000|2021-05-11 03:49:00|83417.5|83367.5|83418.7|83368.7|83419.3|83369.3|83416.5|83366.5|26
1620704950000|2021-05-11 03:49:10|83418.5|83368.5|83421.1|83371.1|83421.5|83371.5|83417.2|83367.2|38
1620704960000|2021-05-11 03:49:20|83420.1|83370.1|83423.1|83373.1|83423.4|83373.4|83419|83369|43
1620704970000|2021-05-11 03:49:30|83422.7|83372.7|83428.6|83378.6|83430.2|83380.2|83420.5|83370.5|42
1620704980000|2021-05-11 03:49:40|83428.5|83378.5|83429.5|83379.5|83430.5|83380.5|83427.7|83377.7|40
1620704990000|2021-05-11 03:49:50|83429.7|83379.7|83427|83377|83429.7|83379.7|83423.4|83373.4|41
1620705000000|2021-05-11 03:50:00|83426.6|83376.6|83429.8|83379.8|83430.4|83380.4|83426.6|83376.6|22
1620705010000|2021-05-11 03:50:10|83428.8|83378.8|83429|83379|83430.9|83380.9|83427.6|83377.6|35
1620705020000|2021-05-11 03:50:20|83429.3|83379.3|83427.5|83377.5|83431.9|83381.9|83427.4|83377.4|40
1620705030000|2021-05-11 03:50:30|83427.2|83377.2|83432.2|83382.2|83433|83383|83426.8|83376.8|44
1620705040000|2021-05-11 03:50:40|83432.1|83382.1|83428.3|83378.3|83434.7|83384.7|83428.3|83378.3|40
1620705050000|2021-05-11 03:50:50|83429|83379|83424.4|83374.4|83430.2|83380.2|83424.4|83374.4|42
1620705060000|2021-05-11 03:51:00|83425.9|83375.9|83426.4|83376.4|83426.8|83376.8|83420|83370|43
1620705070000|2021-05-11 03:51:10|83426.1|83376.1|83425.5|83375.5|83427.2|83377.2|83424.3|83374.3|40
1620705080000|2021-05-11 03:51:20|83425.8|83375.8|83424.3|83374.3|83427.4|83377.4|83422.9|83372.9|40
1620705090000|2021-05-11 03:51:30|83424.1|83374.1|83421.5|83371.5|83425.3|83375.3|83421|83371|42
1620705100000|2021-05-11 03:51:40|83421.1|83371.1|83423.9|83373.9|83424.6|83374.6|83419.2|83369.2|41
1620705110000|2021-05-11 03:51:50|83424|83374|83426.4|83376.4|83427.5|83377.5|83422.4|83372.4|37
1620705120000|2021-05-11 03:52:00|83426.2|83376.2|83424.7|83374.7|83427.3|83377.3|83423.5|83373.5|42
1620705130000|2021-05-11 03:52:10|83424.2|83374.2|83417.9|83367.9|83424.9|83374.9|83415|83365|42
1620705140000|2021-05-11 03:52:20|83419.3|83369.3|83424|83374|83424.7|83374.7|83418.9|83368.9|38
1620705150000|2021-05-11 03:52:30|83423.6|83373.6|83427.5|83377.5|83429.1|83379.1|83421.3|83371.3|43
1620705160000|2021-05-11 03:52:40|83425.1|83375.1|83424.3|83374.3|83429.8|83379.8|83423.8|83373.8|38
1620705170000|2021-05-11 03:52:50|83424.4|83374.4|83429|83379|83431.2|83381.2|83423.6|83373.6|42
1620705180000|2021-05-11 03:53:00|83428.5|83378.5|83426|83376|83429.1|83379.1|83423.5|83373.5|41
1620705190000|2021-05-11 03:53:10|83424.8|83374.8|83428.9|83378.9|83429.3|83379.3|83424|83374|40
1620705200000|2021-05-11 03:53:20|83428.8|83378.8|83428.9|83378.9|83430.1|83380.1|83425.2|83375.2|41
1620705210000|2021-05-11 03:53:30|83428.2|83378.2|83431.6|83381.6|83433.2|83383.2|83424.8|83374.8|41
1620705220000|2021-05-11 03:53:40|83431.4|83381.4|83430.4|83380.4|83434.7|83384.7|83429.2|83379.2|41
1620705230000|2021-05-11 03:53:50|83430.8|83380.8|83422.8|83372.8|83431.4|83381.4|83422.8|83372.8|24
1620705240000|2021-05-11 03:54:00|83423.6|83373.6|83423.9|83373.9|83424.5|83374.5|83423.3|83373.3|17
1620705250000|2021-05-11 03:54:10|83424.1|83374.1|83424.3|83374.3|83426.2|83376.2|83423.4|83373.4|21
1620705260000|2021-05-11 03:54:20|83424.8|83374.8|83423.5|83373.5|83424.8|83374.8|83421.5|83371.5|19
1620705270000|2021-05-11 03:54:30|83423.6|83373.6|83423.1|83373.1|83424.7|83374.7|83422.8|83372.8|24
1620705280000|2021-05-11 03:54:40|83423|83373|83423.2|83373.2|83424|83374|83422.9|83372.9|15
1620705290000|2021-05-11 03:54:50|83422|83372|83419.3|83369.3|83424.1|83374.1|83417.5|83367.5|32
1620705300000|2021-05-11 03:55:00|83419|83369|83423.3|83373.3|83423.7|83373.7|83419|83369|26
1620705310000|2021-05-11 03:55:10|83423.7|83373.7|83421.3|83371.3|83423.7|83373.7|83420.8|83370.8|30
1620705320000|2021-05-11 03:55:20|83420.6|83370.6|83425|83375|83425.6|83375.6|83419.4|83369.4|41
1620705330000|2021-05-11 03:55:30|83425.4|83375.4|83420.1|83370.1|83426.3|83376.3|83420.1|83370.1|41
1620705340000|2021-05-11 03:55:40|83421.4|83371.4|83423.5|83373.5|83424.5|83374.5|83419.5|83369.5|42
1620705350000|2021-05-11 03:55:50|83426|83376|83433.9|83383.9|83435.7|83385.7|83425.7|83375.7|30
1620705360000|2021-05-11 03:56:00|83434.2|83384.2|83433.5|83383.5|83438.3|83388.3|83433.5|83383.5|41
1620705370000|2021-05-11 03:56:10|83434.5|83384.5|83429.4|83379.4|83435|83385|83429.2|83379.2|39
1620705380000|2021-05-11 03:56:20|83429.5|83379.5|83433.8|83383.8|83434.2|83384.2|83429.5|83379.5|41
1620705390000|2021-05-11 03:56:30|83432.6|83382.6|83429.8|83379.8|83433.9|83383.9|83429.5|83379.5|41
1620705400000|2021-05-11 03:56:40|83429.6|83379.6|83425.9|83375.9|83430.9|83380.9|83425.9|83375.9|34
1620705410000|2021-05-11 03:56:50|83426.4|83376.4|83431.7|83381.7|83432.5|83382.5|83426.4|83376.4|29
1620705420000|2021-05-11 03:57:00|83431.8|83381.8|83429.9|83379.9|83432.3|83382.3|83429.5|83379.5|36
1620705430000|2021-05-11 03:57:10|83432.9|83382.9|83432.6|83382.6|83433.2|83383.2|83430.8|83380.8|27
1620705440000|2021-05-11 03:57:20|83431.6|83381.6|83432.7|83382.7|83432.7|83382.7|83431.2|83381.2|15
1620705450000|2021-05-11 03:57:30|83432.9|83382.9|83433|83383|83433.1|83383.1|83431.9|83381.9|14
1620705460000|2021-05-11 03:57:40|83432.8|83382.8|83431.9|83381.9|83434.8|83384.8|83431.2|83381.2|22
1620705470000|2021-05-11 03:57:50|83429.3|83379.3|83430.6|83380.6|83432.4|83382.4|83429.3|83379.3|21
1620705480000|2021-05-11 03:58:00|83430.5|83380.5|83430.2|83380.2|83432|83382|83430.2|83380.2|33
1620705490000|2021-05-11 03:58:10|83430.8|83380.8|83431.5|83381.5|83432.4|83382.4|83429.6|83379.6|39
1620705500000|2021-05-11 03:58:20|83431.8|83381.8|83432.6|83382.6|83433|83383|83431.2|83381.2|26
1620705510000|2021-05-11 03:58:30|83432.2|83382.2|83432.7|83382.7|83433.9|83383.9|83431.6|83381.6|19
1620705520000|2021-05-11 03:58:40|83431.9|83381.9|83431.6|83381.6|83432.5|83382.5|83430.8|83380.8|32
1620705530000|2021-05-11 03:58:50|83431.2|83381.2|83430.8|83380.8|83432.1|83382.1|83430.4|83380.4|30
1620705540000|2021-05-11 03:59:00|83431|83381|83425.9|83375.9|83431.4|83381.4|83424.8|83374.8|26
1620705550000|2021-05-11 03:59:10|83425.4|83375.4|83422.6|83372.6|83427.9|83377.9|83421.7|83371.7|30
1620705560000|2021-05-11 03:59:20|83422.2|83372.2|83424.8|83374.8|83425|83375|83421.2|83371.2|20
1620705570000|2021-05-11 03:59:30|83424.7|83374.7|83424.9|83374.9|83426.2|83376.2|83423.1|83373.1|31
1620705580000|2021-05-11 03:59:40|83425.5|83375.5|83425|83375|83426.9|83376.9|83425|83375|22
1620705590000|2021-05-11 03:59:50|83425.6|83375.6|83424.9|83374.9|83426.8|83376.8|83424.4|83374.4|33
1620705600000|2021-05-11 04:00:00|83425.1|83375.1|83426.3|83376.3|83429.4|83379.4|83425.1|83375.1|29
1620705610000|2021-05-11 04:00:10|83426.8|83376.8|83426.1|83376.1|83427.3|83377.3|83422.7|83372.7|25
1620705620000|2021-05-11 04:00:20|83426.6|83376.6|83424.4|83374.4|83426.7|83376.7|83424|83374|25
1620705630000|2021-05-11 04:00:30|83423.9|83373.9|83425.2|83375.2|83426|83376|83422.5|83372.5|42
1620705640000|2021-05-11 04:00:40|83425.3|83375.3|83422.9|83372.9|83426.2|83376.2|83421.7|83371.7|39
1620705650000|2021-05-11 04:00:50|83423.4|83373.4|83421.1|83371.1|83423.6|83373.6|83419.5|83369.5|35
1620705660000|2021-05-11 04:01:00|83421.7|83371.7|83420.9|83370.9|83421.8|83371.8|83418.7|83368.7|34
1620705670000|2021-05-11 04:01:10|83420.4|83370.4|83420.7|83370.7|83421.3|83371.3|83419.3|83369.3|20
1620705680000|2021-05-11 04:01:20|83421|83371|83420.5|83370.5|83421.8|83371.8|83420.5|83370.5|13
1620705690000|2021-05-11 04:01:30|83421.5|83371.5|83422.1|83372.1|83422.8|83372.8|83418.4|83368.4|23
1620705700000|2021-05-11 04:01:40|83422|83372|83422.6|83372.6|83423.5|83373.5|83422|83372|16
1620705710000|2021-05-11 04:01:50|83422.5|83372.5|83421.8|83371.8|83423.2|83373.2|83419.1|83369.1|30
1620705720000|2021-05-11 04:02:00|83422.1|83372.1|83422.3|83372.3|83424.8|83374.8|83422.1|83372.1|32
1620705730000|2021-05-11 04:02:10|83422.4|83372.4|83422.8|83372.8|83423.1|83373.1|83422.1|83372.1|17
1620705740000|2021-05-11 04:02:20|83422.5|83372.5|83425.2|83375.2|83425.2|83375.2|83422.5|83372.5|23
1620705750000|2021-05-11 04:02:30|83425|83375|83426.1|83376.1|83426.5|83376.5|83423.9|83373.9|28
1620705760000|2021-05-11 04:02:40|83427.2|83377.2|83427.1|83377.1|83429.2|83379.2|83426.7|83376.7|23
1620705770000|2021-05-11 04:02:50|83428|83378|83429.2|83379.2|83429.2|83379.2|83426.7|83376.7|9
1620705780000|2021-05-11 04:03:00|83429.4|83379.4|83428.1|83378.1|83430.5|83380.5|83426.5|83376.5|24
1620705790000|2021-05-11 04:03:10|83428.4|83378.4|83425|83375|83428.5|83378.5|83425|83375|25
1620705800000|2021-05-11 04:03:20|83425.3|83375.3|83424.1|83374.1|83427|83377|83423.4|83373.4|32
1620705810000|2021-05-11 04:03:30|83424|83374|83425.3|83375.3|83426.7|83376.7|83424|83374|27
1620705820000|2021-05-11 04:03:40|83425.7|83375.7|83426.5|83376.5|83427.9|83377.9|83425.4|83375.4|21
1620705830000|2021-05-11 04:03:50|83426.3|83376.3|83426.5|83376.5|83426.7|83376.7|83423.6|83373.6|23
1620705840000|2021-05-11 04:04:00|83425.6|83375.6|83424.5|83374.5|83425.7|83375.7|83423.5|83373.5|21
1620705850000|2021-05-11 04:04:10|83424.2|83374.2|83423.6|83373.6|83426.6|83376.6|83423.3|83373.3|29
1620705860000|2021-05-11 04:04:20|83423.7|83373.7|83420.6|83370.6|83424.5|83374.5|83420.6|83370.6|39
1620705870000|2021-05-11 04:04:30|83420.8|83370.8|83421.7|83371.7|83422|83372|83420.8|83370.8|15
1620705880000|2021-05-11 04:04:40|83420.6|83370.6|83421.6|83371.6|83421.6|83371.6|83419.8|83369.8|19
1620705890000|2021-05-11 04:04:50|83420.9|83370.9|83420.7|83370.7|83422|83372|83420.1|83370.1|17
1620705900000|2021-05-11 04:05:00|83421|83371|83421.3|83371.3|83421.3|83371.3|83420.2|83370.2|9
1620705910000|2021-05-11 04:05:10|83421.5|83371.5|83420.8|83370.8|83422|83372|83420.2|83370.2|20
1620705920000|2021-05-11 04:05:20|83420.6|83370.6|83420.4|83370.4|83422.4|83372.4|83419.6|83369.6|35
1620705930000|2021-05-11 04:05:30|83420.9|83370.9|83420.5|83370.5|83421.7|83371.7|83419.8|83369.8|14
1620705940000|2021-05-11 04:05:40|83421.1|83371.1|83420.4|83370.4|83421.1|83371.1|83420.4|83370.4|9
1620705950000|2021-05-11 04:05:50|83420.3|83370.3|83421|83371|83421.2|83371.2|83419.7|83369.7|22
1620705960000|2021-05-11 04:06:00|83420.7|83370.7|83421.9|83371.9|83422.1|83372.1|83420.4|83370.4|19
1620705970000|2021-05-11 04:06:10|83422.2|83372.2|83420.1|83370.1|83422.2|83372.2|83419.8|83369.8|15
1620705980000|2021-05-11 04:06:20|83420.8|83370.8|83418.5|83368.5|83422.1|83372.1|83418.3|83368.3|34
1620705990000|2021-05-11 04:06:30|83419|83369|83418.4|83368.4|83420.3|83370.3|83418.4|83368.4|21
1620706000000|2021-05-11 04:06:40|83418.2|83368.2|83417.5|83367.5|83419.4|83369.4|83414.7|83364.7|20
1620706010000|2021-05-11 04:06:50|83415.7|83365.7|83415.5|83365.5|83416.7|83366.7|83414.9|83364.9|27
1620706020000|2021-05-11 04:07:00|83415.6|83365.6|83417.9|83367.9|83418|83368|83415.3|83365.3|19
1620706030000|2021-05-11 04:07:10|83417.8|83367.8|83416.2|83366.2|83420.8|83370.8|83416.2|83366.2|17
1620706040000|2021-05-11 04:07:20|83416.6|83366.6|83421|83371|83421.9|83371.9|83415.9|83365.9|30
1620706050000|2021-05-11 04:07:30|83421.2|83371.2|83421.9|83371.9|83423.4|83373.4|83421.1|83371.1|31
1620706060000|2021-05-11 04:07:40|83422.7|83372.7|83419.4|83369.4|83424.2|83374.2|83418.8|83368.8|30
1620706070000|2021-05-11 04:07:50|83419.5|83369.5|83419.5|83369.5|83420.4|83370.4|83418.7|83368.7|25
1620706080000|2021-05-11 04:08:00|83419.4|83369.4|83423.4|83373.4|83424.3|83374.3|83419.4|83369.4|31
1620706090000|2021-05-11 04:08:10|83422.8|83372.8|83423.1|83373.1|83424.4|83374.4|83422.8|83372.8|13
1620706100000|2021-05-11 04:08:20|83422.9|83372.9|83423.2|83373.2|83424|83374|83422.6|83372.6|15
1620706110000|2021-05-11 04:08:30|83423.7|83373.7|83420.3|83370.3|83424.2|83374.2|83419.6|83369.6|29
1620706120000|2021-05-11 04:08:40|83420.8|83370.8|83419.8|83369.8|83421.5|83371.5|83419.6|83369.6|17
1620706130000|2021-05-11 04:08:50|83419.9|83369.9|83420|83370|83420.6|83370.6|83419.6|83369.6|13
1620706140000|2021-05-11 04:09:00|83419.8|83369.8|83419.9|83369.9|83420.9|83370.9|83419.1|83369.1|17
1620706150000|2021-05-11 04:09:10|83420.4|83370.4|83421.7|83371.7|83422.4|83372.4|83420.3|83370.3|16
1620706160000|2021-05-11 04:09:20|83422.1|83372.1|83422.1|83372.1|83422.4|83372.4|83421.8|83371.8|11
1620706170000|2021-05-11 04:09:30|83422.3|83372.3|83422.3|83372.3|83422.4|83372.4|83421.4|83371.4|9
1620706180000|2021-05-11 04:09:40|83421.5|83371.5|83420.1|83370.1|83422.2|83372.2|83420.1|83370.1|16
1620706190000|2021-05-11 04:09:50|83420.2|83370.2|83421.3|83371.3|83421.3|83371.3|83419.4|83369.4|23
1620706200000|2021-05-11 04:10:00|83422.3|83372.3|83421.9|83371.9|83422.9|83372.9|83421.9|83371.9|9
1620706210000|2021-05-11 04:10:10|83422.4|83372.4|83420.7|83370.7|83422.6|83372.6|83420.7|83370.7|10
1620706220000|2021-05-11 04:10:20|83420.3|83370.3|83420.2|83370.2|83421.2|83371.2|83419.2|83369.2|23
1620706230000|2021-05-11 04:10:30|83420.1|83370.1|83420.7|83370.7|83420.7|83370.7|83419.7|83369.7|14
1620706240000|2021-05-11 04:10:40|83420.9|83370.9|83421.2|83371.2|83421.2|83371.2|83420.5|83370.5|12
1620706250000|2021-05-11 04:10:50|83421|83371|83419.9|83369.9|83421|83371|83419.9|83369.9|14
1620706260000|2021-05-11 04:11:00|83420.1|83370.1|83421.2|83371.2|83421.2|83371.2|83419.3|83369.3|20
1620706270000|2021-05-11 04:11:10|83421.1|83371.1|83413.3|83363.3|83421.1|83371.1|83412|83362|24
1620706280000|2021-05-11 04:11:20|83412.7|83362.7|83415.5|83365.5|83417|83367|83412.4|83362.4|23
1620706290000|2021-05-11 04:11:30|83415.6|83365.6|83416.8|83366.8|83417.4|83367.4|83415.6|83365.6|24
1620706300000|2021-05-11 04:11:40|83416.7|83366.7|83416.9|83366.9|83417.1|83367.1|83416|83366|15
1620706310000|2021-05-11 04:11:50|83417|83367|83413.8|83363.8|83417|83367|83413.8|83363.8|21
1620706320000|2021-05-11 04:12:00|83413.9|83363.9|83412.8|83362.8|83414.1|83364.1|83412.8|83362.8|16
1620706330000|2021-05-11 04:12:10|83413.3|83363.3|83413.3|83363.3|83413.8|83363.8|83413.3|83363.3|8
1620706340000|2021-05-11 04:12:20|83413.2|83363.2|83413.8|83363.8|83414.5|83364.5|83413.2|83363.2|16
1620706350000|2021-05-11 04:12:30|83413.3|83363.3|83415.8|83365.8|83416.1|83366.1|83413.3|83363.3|24
1620706360000|2021-05-11 04:12:40|83415.9|83365.9|83412.7|83362.7|83416.8|83366.8|83412.7|83362.7|28
1620706370000|2021-05-11 04:12:50|83413.5|83363.5|83413.2|83363.2|83413.5|83363.5|83412.6|83362.6|17
1620706380000|2021-05-11 04:13:00|83413.4|83363.4|83412.8|83362.8|83416.1|83366.1|83412.4|83362.4|26
1620706390000|2021-05-11 04:13:10|83413.4|83363.4|83412.6|83362.6|83414.1|83364.1|83411.5|83361.5|26
1620706400000|2021-05-11 04:13:20|83412.5|83362.5|83412.9|83362.9|83413.2|83363.2|83411.6|83361.6|16
1620706410000|2021-05-11 04:13:30|83413|83363|83411.9|83361.9|83415.3|83365.3|83410.7|83360.7|24
1620706420000|2021-05-11 04:13:40|83411.3|83361.3|83408.8|83358.8|83412.5|83362.5|83407.6|83357.6|22
1620706430000|2021-05-11 04:13:50|83408.6|83358.6|83405.7|83355.7|83408.8|83358.8|83405.7|83355.7|20
1620706440000|2021-05-11 04:14:00|83405.5|83355.5|83405.6|83355.6|83405.9|83355.9|83405.2|83355.2|20
1620706450000|2021-05-11 04:14:10|83405.2|83355.2|83410.9|83360.9|83411.5|83361.5|83405.2|83355.2|20
1620706460000|2021-05-11 04:14:20|83411.2|83361.2|83410.7|83360.7|83411.6|83361.6|83410.5|83360.5|19
1620706470000|2021-05-11 04:14:30|83409.9|83359.9|83411.4|83361.4|83411.5|83361.5|83409.9|83359.9|15
1620706480000|2021-05-11 04:14:40|83411.3|83361.3|83411.9|83361.9|83412.1|83362.1|83411|83361|20
1620706490000|2021-05-11 04:14:50|83412|83362|83412.7|83362.7|83413.1|83363.1|83411.5|83361.5|12
1620706500000|2021-05-11 04:15:00|83413.1|83363.1|83408.5|83358.5|83413.1|83363.1|83408.5|83358.5|19
1620706510000|2021-05-11 04:15:10|83407.7|83357.7|83407.3|83357.3|83408.6|83358.6|83407.1|83357.1|17
1620706520000|2021-05-11 04:15:20|83407.7|83357.7|83409.5|83359.5|83409.5|83359.5|83407.4|83357.4|18
1620706530000|2021-05-11 04:15:30|83408.9|83358.9|83408.2|83358.2|83409|83359|83408.2|83358.2|17
1620706540000|2021-05-11 04:15:40|83408.3|83358.3|83409.2|83359.2|83409.8|83359.8|83408.1|83358.1|11
1620706550000|2021-05-11 04:15:50|83409.4|83359.4|83409.5|83359.5|83409.8|83359.8|83407.4|83357.4|12
1620706560000|2021-05-11 04:16:00|83409.4|83359.4|83407|83357|83411.2|83361.2|83406.9|83356.9|25
1620706570000|2021-05-11 04:16:10|83407.5|83357.5|83407.4|83357.4|83408|83358|83406.8|83356.8|15
1620706580000|2021-05-11 04:16:20|83407.2|83357.2|83408.1|83358.1|83408.5|83358.5|83406.8|83356.8|11
1620706590000|2021-05-11 04:16:30|83408.2|83358.2|83406.5|83356.5|83408.2|83358.2|83406.5|83356.5|14
1620706600000|2021-05-11 04:16:40|83407.3|83357.3|83408|83358|83408.4|83358.4|83406.9|83356.9|16
1620706610000|2021-05-11 04:16:50|83408.3|83358.3|83408.2|83358.2|83408.5|83358.5|83407.4|83357.4|16
1620706620000|2021-05-11 04:17:00|83407.8|83357.8|83407.8|83357.8|83408.6|83358.6|83407.8|83357.8|19
1620706630000|2021-05-11 04:17:10|83408|83358|83408|83358|83408.3|83358.3|83407.7|83357.7|10
1620706640000|2021-05-11 04:17:20|83408.2|83358.2|83409|83359|83409|83359|83408.2|83358.2|7
1620706650000|2021-05-11 04:17:30|83408.8|83358.8|83409.1|83359.1|83409.5|83359.5|83408.2|83358.2|12
1620706660000|2021-05-11 04:17:40|83409.9|83359.9|83409.1|83359.1|83410.3|83360.3|83408.5|83358.5|21
1620706670000|2021-05-11 04:17:50|83408.6|83358.6|83409.4|83359.4|83410|83360|83408.6|83358.6|19
1620706680000|2021-05-11 04:18:00|83409.7|83359.7|83408.9|83358.9|83409.7|83359.7|83408.6|83358.6|16
1620706690000|2021-05-11 04:18:10|83409.7|83359.7|83408.8|83358.8|83410.1|83360.1|83408.2|83358.2|12
1620706700000|2021-05-11 04:18:20|83408.6|83358.6|83409.7|83359.7|83410.4|83360.4|83408.6|83358.6|15
1620706710000|2021-05-11 04:18:30|83409.4|83359.4|83410.3|83360.3|83410.4|83360.4|83409.3|83359.3|9
1620706720000|2021-05-11 04:18:40|83409.1|83359.1|83409.8|83359.8|83410.1|83360.1|83409|83359|6
1620706730000|2021-05-11 04:18:50|83410|83360|83409.8|83359.8|83410.6|83360.6|83409|83359|8
1620706740000|2021-05-11 04:19:00|83409.7|83359.7|83409.3|83359.3|83410.1|83360.1|83409.1|83359.1|8
1620706750000|2021-05-11 04:19:10|83409.2|83359.2|83409.7|83359.7|83410.7|83360.7|83409.2|83359.2|15
1620706760000|2021-05-11 04:19:20|83409.6|83359.6|83410.4|83360.4|83411.1|83361.1|83409.6|83359.6|25
1620706770000|2021-05-11 04:19:30|83410.3|83360.3|83410.8|83360.8|83410.8|83360.8|83410|83360|13
1620706780000|2021-05-11 04:19:40|83410.3|83360.3|83410.4|83360.4|83411.2|83361.2|83410.2|83360.2|14
1620706790000|2021-05-11 04:19:50|83410.6|83360.6|83411.2|83361.2|83412.1|83362.1|83410.5|83360.5|20
1620706800000|2021-05-11 04:20:00|83411.1|83361.1|83412.5|83362.5|83413.1|83363.1|83410.4|83360.4|22
1620706810000|2021-05-11 04:20:10|83412.8|83362.8|83414.4|83364.4|83415.9|83365.9|83412|83362|22
1620706820000|2021-05-11 04:20:20|83414.2|83364.2|83414.8|83364.8|83415.3|83365.3|83413.4|83363.4|18
1620706830000|2021-05-11 04:20:30|83414.4|83364.4|83415.5|83365.5|83416.8|83366.8|83414.4|83364.4|29
1620706840000|2021-05-11 04:20:40|83414.4|83364.4|83414.1|83364.1|83415.8|83365.8|83413.9|83363.9|20
1620706850000|2021-05-11 04:20:50|83414.3|83364.3|83414.4|83364.4|83414.8|83364.8|83414|83364|12
1620706860000|2021-05-11 04:21:00|83414|83364|83414.3|83364.3|83414.6|83364.6|83413.6|83363.6|18
1620706870000|2021-05-11 04:21:10|83414.5|83364.5|83409.7|83359.7|83414.5|83364.5|83409.5|83359.5|16
1620706880000|2021-05-11 04:21:20|83409.6|83359.6|83410.5|83360.5|83410.8|83360.8|83409.5|83359.5|11
1620706890000|2021-05-11 04:21:30|83410.1|83360.1|83409.7|83359.7|83410.5|83360.5|83409.3|83359.3|18
1620706900000|2021-05-11 04:21:40|83410.1|83360.1|83409.6|83359.6|83410.6|83360.6|83408.6|83358.6|17
1620706910000|2021-05-11 04:21:50|83409.4|83359.4|83409.4|83359.4|83409.7|83359.7|83408.5|83358.5|11
1620706920000|2021-05-11 04:22:00|83409.8|83359.8|83408|83358|83410.2|83360.2|83408|83358|17
1620706930000|2021-05-11 04:22:10|83408.5|83358.5|83410.8|83360.8|83412.3|83362.3|83406.9|83356.9|17
1620706940000|2021-05-11 04:22:20|83409.8|83359.8|83409.5|83359.5|83410.1|83360.1|83408.9|83358.9|13
1620706950000|2021-05-11 04:22:30|83409.7|83359.7|83409|83359|83409.7|83359.7|83408.7|83358.7|14
1620706960000|2021-05-11 04:22:40|83408.7|83358.7|83406.4|83356.4|83409.3|83359.3|83405.9|83355.9|16
1620706970000|2021-05-11 04:22:50|83407.3|83357.3|83406.8|83356.8|83407.3|83357.3|83405.4|83355.4|19
1620706980000|2021-05-11 04:23:00|83406.3|83356.3|83410.3|83360.3|83410.9|83360.9|83406.3|83356.3|20
1620706990000|2021-05-11 04:23:10|83409.1|83359.1|83412|83362|83412.1|83362.1|83408.9|83358.9|25
1620707000000|2021-05-11 04:23:20|83411.8|83361.8|83410.5|83360.5|83411.9|83361.9|83410.5|83360.5|6
1620707010000|2021-05-11 04:23:30|83410.4|83360.4|83413.2|83363.2|83413.3|83363.3|83409.2|83359.2|10
1620707020000|2021-05-11 04:23:40|83411.9|83361.9|83410.9|83360.9|83411.9|83361.9|83410|83360|9
1620707030000|2021-05-11 04:23:50|83410.7|83360.7|83410.2|83360.2|83410.7|83360.7|83409.4|83359.4|13
1620707040000|2021-05-11 04:24:00|83409.9|83359.9|83412.6|83362.6|83412.6|83362.6|83409.7|83359.7|7
1620707050000|2021-05-11 04:24:10|83412.3|83362.3|83412.8|83362.8|83413.7|83363.7|83409.7|83359.7|17
1620707060000|2021-05-11 04:24:20|83413.3|83363.3|83412.1|83362.1|83413.8|83363.8|83412.1|83362.1|12
1620707070000|2021-05-11 04:24:30|83412.3|83362.3|83412.1|83362.1|83413.1|83363.1|83412.1|83362.1|9
1620707080000|2021-05-11 04:24:40|83415.1|83365.1|83415.1|83365.1|83415.1|83365.1|83412.7|83362.7|10
1620707090000|2021-05-11 04:24:50|83415.4|83365.4|83414|83364|83415.5|83365.5|83413.3|83363.3|14
1620707100000|2021-05-11 04:25:00|83414.6|83364.6|83415.6|83365.6|83415.6|83365.6|83413.4|83363.4|14
1620707110000|2021-05-11 04:25:10|83415.1|83365.1|83413.8|83363.8|83415.2|83365.2|83413.8|83363.8|7
1620707120000|2021-05-11 04:25:20|83413.5|83363.5|83415|83365|83415.8|83365.8|83412.6|83362.6|15
1620707130000|2021-05-11 04:25:30|83415.6|83365.6|83413|83363|83415.6|83365.6|83411.4|83361.4|9
1620707140000|2021-05-11 04:25:40|83413.1|83363.1|83414.9|83364.9|83416.2|83366.2|83412.8|83362.8|14
1620707150000|2021-05-11 04:25:50|83416.1|83366.1|83412.6|83362.6|83416.1|83366.1|83412.5|83362.5|12
1620707160000|2021-05-11 04:26:00|83412.3|83362.3|83414.7|83364.7|83415.9|83365.9|83412.3|83362.3|16
1620707170000|2021-05-11 04:26:10|83414.6|83364.6|83414.6|83364.6|83415.4|83365.4|83414.3|83364.3|15
1620707180000|2021-05-11 04:26:20|83414.7|83364.7|83415.2|83365.2|83417.7|83367.7|83414.7|83364.7|27
1620707190000|2021-05-11 04:26:30|83415.1|83365.1|83413|83363|83416|83366|83412.6|83362.6|26
1620707200000|2021-05-11 04:26:40|83412.8|83362.8|83413.2|83363.2|83413.7|83363.7|83412.6|83362.6|22
1620707210000|2021-05-11 04:26:50|83413.1|83363.1|83411.6|83361.6|83413.1|83363.1|83409.9|83359.9|27
1620707220000|2021-05-11 04:27:00|83412.2|83362.2|83410.9|83360.9|83412.5|83362.5|83410.8|83360.8|28
1620707230000|2021-05-11 04:27:10|83411|83361|83411.7|83361.7|83411.8|83361.8|83410.9|83360.9|8
1620707240000|2021-05-11 04:27:20|83412.1|83362.1|83412.7|83362.7|83412.8|83362.8|83411.6|83361.6|16
1620707250000|2021-05-11 04:27:30|83412|83362|83412.4|83362.4|83412.8|83362.8|83410.3|83360.3|20
1620707260000|2021-05-11 04:27:40|83411.9|83361.9|83411.7|83361.7|83412|83362|83410.6|83360.6|23
1620707270000|2021-05-11 04:27:50|83411.8|83361.8|83413.4|83363.4|83413.8|83363.8|83410.6|83360.6|18
1620707280000|2021-05-11 04:28:00|83413.5|83363.5|83412.6|83362.6|83413.5|83363.5|83411.8|83361.8|19
1620707290000|2021-05-11 04:28:10|83412.8|83362.8|83413.9|83363.9|83413.9|83363.9|83412.7|83362.7|8
1620707300000|2021-05-11 04:28:20|83413.7|83363.7|83408.4|83358.4|83413.7|83363.7|83408.2|83358.2|29
1620707310000|2021-05-11 04:28:30|83408.3|83358.3|83407.6|83357.6|83409.3|83359.3|83407.5|83357.5|24
1620707320000|2021-05-11 04:28:40|83407.8|83357.8|83414.2|83364.2|83414.8|83364.8|83407.6|83357.6|26
1620707330000|2021-05-11 04:28:50|83414.5|83364.5|83414.2|83364.2|83415.1|83365.1|83413.7|83363.7|15
1620707340000|2021-05-11 04:29:00|83414.6|83364.6|83416.4|83366.4|83416.4|83366.4|83413.5|83363.5|26
1620707350000|2021-05-11 04:29:10|83414.5|83364.5|83414.8|83364.8|83414.8|83364.8|83413.6|83363.6|17
1620707360000|2021-05-11 04:29:20|83414.7|83364.7|83415.4|83365.4|83417.3|83367.3|83414.6|83364.6|24
1620707370000|2021-05-11 04:29:30|83415.3|83365.3|83414.8|83364.8|83416.4|83366.4|83414.8|83364.8|14
1620707380000|2021-05-11 04:29:40|83415.1|83365.1|83413.7|83363.7|83415.5|83365.5|83413.7|83363.7|24
1620707390000|2021-05-11 04:29:50|83413.3|83363.3|83414.5|83364.5|83414.7|83364.7|83413.3|83363.3|10
1620707400000|2021-05-11 04:30:00|83414.7|83364.7|83416.9|83366.9|83417.1|83367.1|83414|83364|22
1620707410000|2021-05-11 04:30:10|83416.6|83366.6|83413.4|83363.4|83416.6|83366.6|83412.4|83362.4|15
1620707420000|2021-05-11 04:30:20|83412.8|83362.8|83413.9|83363.9|83416.2|83366.2|83412.8|83362.8|18
1620707430000|2021-05-11 04:30:30|83411.8|83361.8|83410.7|83360.7|83413.6|83363.6|83410.7|83360.7|18
1620707440000|2021-05-11 04:30:40|83411.1|83361.1|83410.8|83360.8|83411.3|83361.3|83410|83360|18
1620707450000|2021-05-11 04:30:50|83411|83361|83410.9|83360.9|83412.5|83362.5|83410.4|83360.4|8
1620707460000|2021-05-11 04:31:00|83411|83361|83410.3|83360.3|83411.1|83361.1|83409.3|83359.3|23
1620707470000|2021-05-11 04:31:10|83410.2|83360.2|83411.8|83361.8|83412.6|83362.6|83409.9|83359.9|18
1620707480000|2021-05-11 04:31:20|83412.2|83362.2|83411.2|83361.2|83412.2|83362.2|83410.9|83360.9|13
1620707490000|2021-05-11 04:31:30|83411|83361|83412.5|83362.5|83413|83363|83410.5|83360.5|17
1620707500000|2021-05-11 04:31:40|83412.6|83362.6|83412.6|83362.6|83413.2|83363.2|83412.3|83362.3|10
1620707510000|2021-05-11 04:31:50|83412.9|83362.9|83410.8|83360.8|83412.9|83362.9|83410.8|83360.8|12
1620707520000|2021-05-11 04:32:00|83411.1|83361.1|83411.1|83361.1|83411.2|83361.2|83410.9|83360.9|12
1620707530000|2021-05-11 04:32:10|83411|83361|83407.6|83357.6|83411.1|83361.1|83406.4|83356.4|23
1620707540000|2021-05-11 04:32:20|83407.7|83357.7|83408.6|83358.6|83408.6|83358.6|83406.4|83356.4|25
1620707550000|2021-05-11 04:32:30|83408.4|83358.4|83407.8|83357.8|83408.4|83358.4|83407.7|83357.7|7
1620707560000|2021-05-11 04:32:40|83408.1|83358.1|83409|83359|83409.8|83359.8|83407.9|83357.9|10
1620707570000|2021-05-11 04:32:50|83408.6|83358.6|83410.7|83360.7|83411.1|83361.1|83408|83358|15
1620707580000|2021-05-11 04:33:00|83410.8|83360.8|83407.8|83357.8|83410.8|83360.8|83407.2|83357.2|17
1620707590000|2021-05-11 04:33:10|83408.1|83358.1|83410.7|83360.7|83410.9|83360.9|83408.1|83358.1|17
1620707600000|2021-05-11 04:33:20|83410.1|83360.1|83409.4|83359.4|83410.6|83360.6|83409.3|83359.3|22
1620707610000|2021-05-11 04:33:30|83408.2|83358.2|83407.6|83357.6|83408.6|83358.6|83407.3|83357.3|9
1620707620000|2021-05-11 04:33:40|83408.1|83358.1|83407.9|83357.9|83412.8|83362.8|83406.9|83356.9|13
1620707630000|2021-05-11 04:33:50|83407.7|83357.7|83408.9|83358.9|83411.4|83361.4|83407.5|83357.5|17
1620707640000|2021-05-11 04:34:00|83408.6|83358.6|83408.6|83358.6|83410.4|83360.4|83407.5|83357.5|20
1620707650000|2021-05-11 04:34:10|83409.1|83359.1|83408.1|83358.1|83409.2|83359.2|83407.9|83357.9|11
1620707660000|2021-05-11 04:34:20|83408.2|83358.2|83409.2|83359.2|83410.8|83360.8|83407.8|83357.8|21
1620707670000|2021-05-11 04:34:30|83409.3|83359.3|83407.1|83357.1|83409.3|83359.3|83406.9|83356.9|12
1620707680000|2021-05-11 04:34:40|83406.8|83356.8|83409.3|83359.3|83411.4|83361.4|83406.8|83356.8|17
1620707690000|2021-05-11 04:34:50|83409.5|83359.5|83407.4|83357.4|83409.5|83359.5|83407.2|83357.2|14
1620707700000|2021-05-11 04:35:00|83407.8|83357.8|83408.1|83358.1|83408.1|83358.1|83407.7|83357.7|8
1620707710000|2021-05-11 04:35:10|83408|83358|83409.9|83359.9|83410.1|83360.1|83407.2|83357.2|15
1620707720000|2021-05-11 04:35:20|83409|83359|83407.5|83357.5|83409.3|83359.3|83407.2|83357.2|19
1620707730000|2021-05-11 04:35:30|83407.7|83357.7|83411.8|83361.8|83413.5|83363.5|83407.6|83357.6|17
1620707740000|2021-05-11 04:35:40|83411.7|83361.7|83408.4|83358.4|83411.9|83361.9|83408.3|83358.3|29
1620707750000|2021-05-11 04:35:50|83408.6|83358.6|83410.5|83360.5|83411.5|83361.5|83407.6|83357.6|25
1620707760000|2021-05-11 04:36:00|83410.6|83360.6|83410.1|83360.1|83411.5|83361.5|83409.7|83359.7|21
1620707770000|2021-05-11 04:36:10|83410.2|83360.2|83407.1|83357.1|83410.2|83360.2|83407.1|83357.1|24
1620707780000|2021-05-11 04:36:20|83407.3|83357.3|83406.3|83356.3|83407.6|83357.6|83403|83353|30
1620707790000|2021-05-11 04:36:30|83409.3|83359.3|83410.1|83360.1|83410.1|83360.1|83404.6|83354.6|33
1620707800000|2021-05-11 04:36:40|83410.7|83360.7|83408|83358|83410.7|83360.7|83407.7|83357.7|33
1620707810000|2021-05-11 04:36:50|83408.3|83358.3|83409.8|83359.8|83410.9|83360.9|83407.5|83357.5|36
1620707820000|2021-05-11 04:37:00|83410.1|83360.1|83413.1|83363.1|83413.1|83363.1|83408.6|83358.6|33
1620707830000|2021-05-11 04:37:10|83413.6|83363.6|83413.1|83363.1|83413.6|83363.6|83412.7|83362.7|27
1620707840000|2021-05-11 04:37:20|83412.7|83362.7|83409.3|83359.3|83412.9|83362.9|83408.2|83358.2|29
1620707850000|2021-05-11 04:37:30|83409.7|83359.7|83407.6|83357.6|83409.9|83359.9|83407.1|83357.1|19
1620707860000|2021-05-11 04:37:40|83411.7|83361.7|83408.6|83358.6|83411.7|83361.7|83408.6|83358.6|14
1620707870000|2021-05-11 04:37:50|83408.7|83358.7|83408.1|83358.1|83409.3|83359.3|83407.8|83357.8|15
1620707880000|2021-05-11 04:38:00|83408.4|83358.4|83409|83359|83410.7|83360.7|83408.4|83358.4|10
1620707890000|2021-05-11 04:38:10|83409.4|83359.4|83409.3|83359.3|83410.8|83360.8|83409.1|83359.1|11
1620707900000|2021-05-11 04:38:20|83409.4|83359.4|83409.7|83359.7|83413.6|83363.6|83409.2|83359.2|21
1620707910000|2021-05-11 04:38:30|83409.9|83359.9|83410.2|83360.2|83411.3|83361.3|83409.9|83359.9|18
1620707920000|2021-05-11 04:38:40|83410.1|83360.1|83409.8|83359.8|83412.8|83362.8|83409.8|83359.8|15
1620707930000|2021-05-11 04:38:50|83410|83360|83410.3|83360.3|83410.9|83360.9|83408.7|83358.7|9
1620707940000|2021-05-11 04:39:00|83410.1|83360.1|83409.2|83359.2|83410.1|83360.1|83409.1|83359.1|14
1620707950000|2021-05-11 04:39:10|83409.4|83359.4|83409.2|83359.2|83412|83362|83408.8|83358.8|18
1620707960000|2021-05-11 04:39:20|83409.4|83359.4|83409.4|83359.4|83411.1|83361.1|83409.4|83359.4|17
1620707970000|2021-05-11 04:39:30|83409.1|83359.1|83411.7|83361.7|83412.9|83362.9|83409.1|83359.1|17
1620707980000|2021-05-11 04:39:40|83411.3|83361.3|83410.2|83360.2|83411.8|83361.8|83409.7|83359.7|19
1620707990000|2021-05-11 04:39:50|83410|83360|83414|83364|83414.7|83364.7|83410|83360|29
1620708000000|2021-05-11 04:40:00|83413.9|83363.9|83413.1|83363.1|83414.1|83364.1|83412.5|83362.5|17
1620708010000|2021-05-11 04:40:10|83413|83363|83413.8|83363.8|83414.5|83364.5|83412.9|83362.9|26
1620708020000|2021-05-11 04:40:20|83413.1|83363.1|83413.9|83363.9|83414.4|83364.4|83411.8|83361.8|19
1620708030000|2021-05-11 04:40:30|83414|83364|83414.6|83364.6|83416.6|83366.6|83412.3|83362.3|21
1620708040000|2021-05-11 04:40:40|83415.2|83365.2|83413.7|83363.7|83415.5|83365.5|83413.6|83363.6|25
1620708050000|2021-05-11 04:40:50|83413.8|83363.8|83413.6|83363.6|83414.4|83364.4|83412.6|83362.6|19
1620708060000|2021-05-11 04:41:00|83413.2|83363.2|83415.2|83365.2|83417.7|83367.7|83413.2|83363.2|27
1620708070000|2021-05-11 04:41:10|83415.9|83365.9|83412.6|83362.6|83416.2|83366.2|83412|83362|26
1620708080000|2021-05-11 04:41:20|83412.3|83362.3|83413.3|83363.3|83413.3|83363.3|83411.9|83361.9|12
1620708090000|2021-05-11 04:41:30|83413.5|83363.5|83415|83365|83416.9|83366.9|83413.5|83363.5|21
1620708100000|2021-05-11 04:41:40|83414.6|83364.6|83415|83365|83423.4|83373.4|83413.6|83363.6|23
1620708110000|2021-05-11 04:41:50|83415.1|83365.1|83416.8|83366.8|83417.7|83367.7|83413.8|83363.8|24
1620708120000|2021-05-11 04:42:00|83416.6|83366.6|83418.6|83368.6|83419.7|83369.7|83416.2|83366.2|25
1620708130000|2021-05-11 04:42:10|83419.2|83369.2|83418.2|83368.2|83420|83370|83417.7|83367.7|19
1620708140000|2021-05-11 04:42:20|83418|83368|83415.1|83365.1|83418|83368|83415.1|83365.1|18
1620708150000|2021-05-11 04:42:30|83415.4|83365.4|83415.1|83365.1|83416.4|83366.4|83413|83363|26
1620708160000|2021-05-11 04:42:40|83414.6|83364.6|83414.6|83364.6|83415.2|83365.2|83413.1|83363.1|21
1620708170000|2021-05-11 04:42:50|83414|83364|83413.5|83363.5|83414.6|83364.6|83413.4|83363.4|18
1620708180000|2021-05-11 04:43:00|83413.4|83363.4|83413.2|83363.2|83414.2|83364.2|83412.2|83362.2|18
1620708190000|2021-05-11 04:43:10|83409.6|83359.6|83410.8|83360.8|83412.7|83362.7|83407|83357|22
1620708200000|2021-05-11 04:43:20|83409.6|83359.6|83409.7|83359.7|83411.2|83361.2|83409.6|83359.6|20
1620708210000|2021-05-11 04:43:30|83409.5|83359.5|83408.7|83358.7|83409.9|83359.9|83408.7|83358.7|7
1620708220000|2021-05-11 04:43:40|83408.8|83358.8|83408.5|83358.5|83410.6|83360.6|83407.6|83357.6|18
1620708230000|2021-05-11 04:43:50|83408.1|83358.1|83409.7|83359.7|83409.7|83359.7|83407|83357|27
1620708240000|2021-05-11 04:44:00|83408.9|83358.9|83409.2|83359.2|83410|83360|83407.8|83357.8|25
1620708250000|2021-05-11 04:44:10|83408.9|83358.9|83409.7|83359.7|83409.7|83359.7|83408.8|83358.8|11
1620708260000|2021-05-11 04:44:20|83409.6|83359.6|83409.6|83359.6|83409.8|83359.8|83407.8|83357.8|13
1620708270000|2021-05-11 04:44:30|83409.9|83359.9|83410.2|83360.2|83410.9|83360.9|83409.5|83359.5|15
1620708280000|2021-05-11 04:44:40|83408.7|83358.7|83409.3|83359.3|83409.7|83359.7|83407.9|83357.9|22
1620708290000|2021-05-11 04:44:50|83409.6|83359.6|83411.4|83361.4|83412.4|83362.4|83408.8|83358.8|25
1620708300000|2021-05-11 04:45:00|83411.8|83361.8|83411.9|83361.9|83412.2|83362.2|83410.9|83360.9|20
1620708310000|2021-05-11 04:45:10|83410.5|83360.5|83411.7|83361.7|83413.9|83363.9|83410.5|83360.5|22
1620708320000|2021-05-11 04:45:20|83411.1|83361.1|83414.1|83364.1|83415.2|83365.2|83410.2|83360.2|25
1620708330000|2021-05-11 04:45:30|83413.3|83363.3|83413|83363|83413.3|83363.3|83411.6|83361.6|15
1620708340000|2021-05-11 04:45:40|83412.7|83362.7|83415.8|83365.8|83416.4|83366.4|83412.5|83362.5|15
1620708350000|2021-05-11 04:45:50|83415.4|83365.4|83413.7|83363.7|83415.8|83365.8|83413.7|83363.7|20
1620708360000|2021-05-11 04:46:00|83414|83364|83414.5|83364.5|83417.6|83367.6|83413.9|83363.9|28
1620708370000|2021-05-11 04:46:10|83415.5|83365.5|83414.4|83364.4|83415.5|83365.5|83412.9|83362.9|16
1620708380000|2021-05-11 04:46:20|83413.6|83363.6|83415.2|83365.2|83416.4|83366.4|83412.9|83362.9|18
1620708390000|2021-05-11 04:46:30|83415.6|83365.6|83414.9|83364.9|83415.8|83365.8|83414.6|83364.6|17
1620708400000|2021-05-11 04:46:40|83415.5|83365.5|83413.3|83363.3|83415.5|83365.5|83412.6|83362.6|17
1620708410000|2021-05-11 04:46:50|83414.8|83364.8|83415.7|83365.7|83418.3|83368.3|83413.6|83363.6|19
1620708420000|2021-05-11 04:47:00|83415.4|83365.4|83415.2|83365.2|83417|83367|83415.2|83365.2|19
1620708430000|2021-05-11 04:47:10|83415.1|83365.1|83417.2|83367.2|83417.2|83367.2|83413.3|83363.3|13
1620708440000|2021-05-11 04:47:20|83417|83367|83415.7|83365.7|83417.1|83367.1|83415.3|83365.3|16
1620708450000|2021-05-11 04:47:30|83415.6|83365.6|83413.5|83363.5|83416.3|83366.3|83413.5|83363.5|19
1620708460000|2021-05-11 04:47:40|83413.4|83363.4|83417.8|83367.8|83417.8|83367.8|83413.4|83363.4|18
1620708470000|2021-05-11 04:47:50|83418.1|83368.1|83420.9|83370.9|83424.2|83374.2|83416.3|83366.3|33
1620708480000|2021-05-11 04:48:00|83423|83373|83420.1|83370.1|83423.1|83373.1|83420.1|83370.1|21
1620708490000|2021-05-11 04:48:10|83421.2|83371.2|83423.1|83373.1|83423.6|83373.6|83420.6|83370.6|12
1620708500000|2021-05-11 04:48:20|83423.3|83373.3|83421.7|83371.7|83423.4|83373.4|83421.3|83371.3|12
1620708510000|2021-05-11 04:48:30|83421.6|83371.6|83422.9|83372.9|83423.5|83373.5|83420.7|83370.7|26
1620708520000|2021-05-11 04:48:40|83422.7|83372.7|83424.5|83374.5|83427.5|83377.5|83422.7|83372.7|24
1620708530000|2021-05-11 04:48:50|83426.1|83376.1|83427.3|83377.3|83429.5|83379.5|83425.8|83375.8|19
1620708540000|2021-05-11 04:49:00|83427.4|83377.4|83426.8|83376.8|83428.1|83378.1|83426.8|83376.8|18
1620708550000|2021-05-11 04:49:10|83427.2|83377.2|83423.2|83373.2|83427.4|83377.4|83423.2|83373.2|28
1620708560000|2021-05-11 04:49:20|83423.7|83373.7|83424.4|83374.4|83425.3|83375.3|83422.4|83372.4|23
1620708570000|2021-05-11 04:49:30|83424.6|83374.6|83425.3|83375.3|83427|83377|83423.6|83373.6|17
1620708580000|2021-05-11 04:49:40|83425.4|83375.4|83424.8|83374.8|83425.6|83375.6|83424.3|83374.3|19
1620708590000|2021-05-11 04:49:50|83424.9|83374.9|83425.3|83375.3|83426.8|83376.8|83424.9|83374.9|26
1620708600000|2021-05-11 04:50:00|83424.7|83374.7|83424.1|83374.1|83424.8|83374.8|83423.3|83373.3|17
1620708610000|2021-05-11 04:50:10|83424|83374|83425.1|83375.1|83426|83376|83423.7|83373.7|16
1620708620000|2021-05-11 04:50:20|83425|83375|83423.2|83373.2|83425.1|83375.1|83422.9|83372.9|20
1620708630000|2021-05-11 04:50:30|83423.3|83373.3|83419.4|83369.4|83424.5|83374.5|83419.4|83369.4|16
1620708640000|2021-05-11 04:50:40|83418.9|83368.9|83420.5|83370.5|83422.3|83372.3|83418.8|83368.8|17
1620708650000|2021-05-11 04:50:50|83420.1|83370.1|83419.3|83369.3|83420.1|83370.1|83417.7|83367.7|18
1620708660000|2021-05-11 04:51:00|83419|83369|83418.9|83368.9|83420.6|83370.6|83418.9|83368.9|17
1620708670000|2021-05-11 04:51:10|83418.5|83368.5|83420|83370|83421.1|83371.1|83418.3|83368.3|12
1620708680000|2021-05-11 04:51:20|83419.7|83369.7|83420.7|83370.7|83422.3|83372.3|83419.7|83369.7|20
1620708690000|2021-05-11 04:51:30|83419.4|83369.4|83420.3|83370.3|83420.7|83370.7|83418.4|83368.4|13
1620708700000|2021-05-11 04:51:40|83421|83371|83419.1|83369.1|83421.3|83371.3|83419.1|83369.1|23
1620708710000|2021-05-11 04:51:50|83422.5|83372.5|83421.2|83371.2|83422.6|83372.6|83420.8|83370.8|18
1620708720000|2021-05-11 04:52:00|83421.5|83371.5|83420.8|83370.8|83421.7|83371.7|83420.3|83370.3|11
1620708730000|2021-05-11 04:52:10|83421.5|83371.5|83420.5|83370.5|83425.2|83375.2|83419.9|83369.9|16
1620708740000|2021-05-11 04:52:20|83419.1|83369.1|83418|83368|83419.9|83369.9|83418|83368|13
1620708750000|2021-05-11 04:52:30|83418.1|83368.1|83418|83368|83422.6|83372.6|83417.7|83367.7|22
1620708760000|2021-05-11 04:52:40|83417.7|83367.7|83419.1|83369.1|83419.1|83369.1|83415.9|83365.9|22
1620708770000|2021-05-11 04:52:50|83417.4|83367.4|83418.4|83368.4|83418.4|83368.4|83416.7|83366.7|15
1620708780000|2021-05-11 04:53:00|83418.7|83368.7|83415.8|83365.8|83418.7|83368.7|83414.7|83364.7|23
1620708790000|2021-05-11 04:53:10|83416.3|83366.3|83418.9|83368.9|83418.9|83368.9|83415.9|83365.9|22
1620708800000|2021-05-11 04:53:20|83418.8|83368.8|83419.8|83369.8|83419.8|83369.8|83417.5|83367.5|10
1620708810000|2021-05-11 04:53:30|83418.9|83368.9|83415|83365|83418.9|83368.9|83415|83365|18
1620708820000|2021-05-11 04:53:40|83415.5|83365.5|83415.1|83365.1|83416.7|83366.7|83414.8|83364.8|25
1620708830000|2021-05-11 04:53:50|83415|83365|83418.6|83368.6|83418.6|83368.6|83414.9|83364.9|14
1620708840000|2021-05-11 04:54:00|83418.7|83368.7|83416.1|83366.1|83418.7|83368.7|83415.9|83365.9|21
1620708850000|2021-05-11 04:54:10|83416.3|83366.3|83417.2|83367.2|83417.2|83367.2|83415.1|83365.1|5
1620708860000|2021-05-11 04:54:20|83416.8|83366.8|83415.6|83365.6|83416.8|83366.8|83415.6|83365.6|6
1620708870000|2021-05-11 04:54:30|83415.8|83365.8|83416.7|83366.7|83416.7|83366.7|83415.6|83365.6|11
1620708880000|2021-05-11 04:54:40|83418.2|83368.2|83414.8|83364.8|83418.2|83368.2|83414.1|83364.1|19
1620708890000|2021-05-11 04:54:50|83413.8|83363.8|83413.5|83363.5|83414|83364|83413.1|83363.1|13
1620708900000|2021-05-11 04:55:00|83413.7|83363.7|83414.1|83364.1|83414.5|83364.5|83412.8|83362.8|18
1620708910000|2021-05-11 04:55:10|83413.8|83363.8|83414.2|83364.2|83415.8|83365.8|83413|83363|23
1620708920000|2021-05-11 04:55:20|83414.3|83364.3|83413.8|83363.8|83414.4|83364.4|83413.5|83363.5|17
1620708930000|2021-05-11 04:55:30|83414|83364|83422|83372|83422|83372|83413.4|83363.4|21
1620708940000|2021-05-11 04:55:40|83422.6|83372.6|83420.3|83370.3|83422.6|83372.6|83419|83369|27
1620708950000|2021-05-11 04:55:50|83420|83370|83419|83369|83422.4|83372.4|83419|83369|24
1620708960000|2021-05-11 04:56:00|83418.9|83368.9|83419.4|83369.4|83419.9|83369.9|83418.9|83368.9|18
1620708970000|2021-05-11 04:56:10|83418.4|83368.4|83415.8|83365.8|83422|83372|83415.3|83365.3|17
1620708980000|2021-05-11 04:56:20|83416.3|83366.3|83416.1|83366.1|83416.7|83366.7|83414.5|83364.5|13
1620708990000|2021-05-11 04:56:30|83416.2|83366.2|83414.9|83364.9|83416.3|83366.3|83414.9|83364.9|9
1620709000000|2021-05-11 04:56:40|83415.2|83365.2|83416.4|83366.4|83417.2|83367.2|83415.1|83365.1|25
1620709010000|2021-05-11 04:56:50|83416.3|83366.3|83416.4|83366.4|83418.4|83368.4|83416.3|83366.3|23
1620709020000|2021-05-11 04:57:00|83416.2|83366.2|83415.5|83365.5|83416.4|83366.4|83415.4|83365.4|16
1620709030000|2021-05-11 04:57:10|83417.7|83367.7|83419.8|83369.8|83421|83371|83416.5|83366.5|24
1620709040000|2021-05-11 04:57:20|83420.5|83370.5|83422.9|83372.9|83424.2|83374.2|83419.7|83369.7|28
1620709050000|2021-05-11 04:57:30|83422.8|83372.8|83423|83373|83423.5|83373.5|83422.4|83372.4|20
1620709060000|2021-05-11 04:57:40|83422.6|83372.6|83425|83375|83426.3|83376.3|83422.6|83372.6|21
1620709070000|2021-05-11 04:57:50|83424.5|83374.5|83427|83377|83428.1|83378.1|83423.2|83373.2|15
1620709080000|2021-05-11 04:58:00|83427.4|83377.4|83426.2|83376.2|83428.3|83378.3|83426.1|83376.1|19
1620709090000|2021-05-11 04:58:10|83426.3|83376.3|83427.7|83377.7|83429.8|83379.8|83426.3|83376.3|21
1620709100000|2021-05-11 04:58:20|83427.6|83377.6|83430.9|83380.9|83430.9|83380.9|83425.8|83375.8|15
1620709110000|2021-05-11 04:58:30|83429.8|83379.8|83427.4|83377.4|83429.8|83379.8|83427.3|83377.3|16
1620709120000|2021-05-11 04:58:40|83428.2|83378.2|83427.5|83377.5|83429.4|83379.4|83427.5|83377.5|16
1620709130000|2021-05-11 04:58:50|83427.7|83377.7|83430.6|83380.6|83430.6|83380.6|83427|83377|15
1620709140000|2021-05-11 04:59:00|83431|83381|83430.2|83380.2|83433|83383|83428.9|83378.9|22
1620709150000|2021-05-11 04:59:10|83430.3|83380.3|83429.4|83379.4|83431|83381|83427.9|83377.9|19
1620709160000|2021-05-11 04:59:20|83427.5|83377.5|83427|83377|83428.2|83378.2|83425.4|83375.4|11
1620709170000|2021-05-11 04:59:30|83427.3|83377.3|83429|83379|83429.4|83379.4|83427.1|83377.1|19
1620709180000|2021-05-11 04:59:40|83428.4|83378.4|83427.8|83377.8|83430|83380|83426.8|83376.8|21
1620709190000|2021-05-11 04:59:50|83426.7|83376.7|83428.9|83378.9|83429.2|83379.2|83426.4|83376.4|23
1620709200000|2021-05-11 05:00:00|83428.4|83378.4|83424.1|83374.1|83428.4|83378.4|83424.1|83374.1|28
1620709210000|2021-05-11 05:00:10|83423.7|83373.7|83423.9|83373.9|83424.7|83374.7|83423.2|83373.2|24
1620709220000|2021-05-11 05:00:20|83423.8|83373.8|83425.2|83375.2|83426.8|83376.8|83422.9|83372.9|15
1620709230000|2021-05-11 05:00:30|83425.6|83375.6|83425.2|83375.2|83425.7|83375.7|83423.9|83373.9|25
1620709240000|2021-05-11 05:00:40|83425.1|83375.1|83424|83374|83425.5|83375.5|83423.5|83373.5|17
1620709250000|2021-05-11 05:00:50|83423.3|83373.3|83423.8|83373.8|83424.2|83374.2|83423.3|83373.3|19
1620709260000|2021-05-11 05:01:00|83423.3|83373.3|83423.6|83373.6|83426.4|83376.4|83423.3|83373.3|30
1620709270000|2021-05-11 05:01:10|83425.4|83375.4|83424.3|83374.3|83425.6|83375.6|83423.8|83373.8|25
1620709280000|2021-05-11 05:01:20|83424.5|83374.5|83425.7|83375.7|83425.8|83375.8|83424.2|83374.2|21
1620709290000|2021-05-11 05:01:30|83425.8|83375.8|83424.5|83374.5|83426.2|83376.2|83424.3|83374.3|17
1620709300000|2021-05-11 05:01:40|83427.9|83377.9|83425.9|83375.9|83427.9|83377.9|83424.8|83374.8|28
1620709310000|2021-05-11 05:01:50|83426.9|83376.9|83425.9|83375.9|83427.4|83377.4|83425.6|83375.6|29
1620709320000|2021-05-11 05:02:00|83426.1|83376.1|83426.3|83376.3|83428.1|83378.1|83425.1|83375.1|27
1620709330000|2021-05-11 05:02:10|83426.4|83376.4|83425|83375|83426.4|83376.4|83424.5|83374.5|21
1620709340000|2021-05-11 05:02:20|83424.1|83374.1|83425.2|83375.2|83425.2|83375.2|83423.4|83373.4|16
1620709350000|2021-05-11 05:02:30|83424.7|83374.7|83426.2|83376.2|83426.2|83376.2|83424.1|83374.1|19
1620709360000|2021-05-11 05:02:40|83425.9|83375.9|83425.6|83375.6|83426.4|83376.4|83425.5|83375.5|7
1620709370000|2021-05-11 05:02:50|83425.2|83375.2|83426.7|83376.7|83428.2|83378.2|83425.2|83375.2|16
1620709380000|2021-05-11 05:03:00|83426.1|83376.1|83425.5|83375.5|83427.1|83377.1|83425.3|83375.3|16
1620709390000|2021-05-11 05:03:10|83425|83375|83426.9|83376.9|83427|83377|83424.9|83374.9|18
1620709400000|2021-05-11 05:03:20|83428.7|83378.7|83428.6|83378.6|83432.6|83382.6|83426.4|83376.4|28
1620709410000|2021-05-11 05:03:30|83428.7|83378.7|83431|83381|83431.1|83381.1|83428.6|83378.6|24
1620709420000|2021-05-11 05:03:40|83430.7|83380.7|83429.3|83379.3|83431.9|83381.9|83429.1|83379.1|28
1620709430000|2021-05-11 05:03:50|83429.2|83379.2|83428.2|83378.2|83429.3|83379.3|83424.8|83374.8|27
1620709440000|2021-05-11 05:04:00|83427.1|83377.1|83429.1|83379.1|83430.5|83380.5|83426.4|83376.4|29
1620709450000|2021-05-11 05:04:10|83428.8|83378.8|83428.6|83378.6|83429.6|83379.6|83428.1|83378.1|24
1620709460000|2021-05-11 05:04:20|83428.7|83378.7|83428.2|83378.2|83429.4|83379.4|83426.5|83376.5|29
1620709470000|2021-05-11 05:04:30|83430.2|83380.2|83429|83379|83430.7|83380.7|83427.7|83377.7|35
1620709480000|2021-05-11 05:04:40|83429.4|83379.4|83429.1|83379.1|83431.2|83381.2|83427.5|83377.5|34
1620709490000|2021-05-11 05:04:50|83428|83378|83428.8|83378.8|83430.8|83380.8|83426|83376|35
1620709500000|2021-05-11 05:05:00|83428.4|83378.4|83429.7|83379.7|83431.9|83381.9|83428.2|83378.2|28
1620709510000|2021-05-11 05:05:10|83428.6|83378.6|83429.7|83379.7|83430.7|83380.7|83428.1|83378.1|22
1620709520000|2021-05-11 05:05:20|83429.8|83379.8|83428|83378|83430.3|83380.3|83426.8|83376.8|26
1620709530000|2021-05-11 05:05:30|83428.5|83378.5|83429.3|83379.3|83429.8|83379.8|83427.9|83377.9|18
1620709540000|2021-05-11 05:05:40|83428.8|83378.8|83428.8|83378.8|83428.8|83378.8|83427|83377|28
1620709550000|2021-05-11 05:05:50|83428.3|83378.3|83428.1|83378.1|83430.1|83380.1|83426.1|83376.1|36
1620709560000|2021-05-11 05:06:00|83428.2|83378.2|83431.1|83381.1|83431.1|83381.1|83425.6|83375.6|29
1620709570000|2021-05-11 05:06:10|83431|83381|83431.3|83381.3|83431.8|83381.8|83428.6|83378.6|35
1620709580000|2021-05-11 05:06:20|83430.2|83380.2|83429.3|83379.3|83430.8|83380.8|83428.5|83378.5|29
1620709590000|2021-05-11 05:06:30|83429.2|83379.2|83429.3|83379.3|83430.2|83380.2|83428.8|83378.8|21
1620709600000|2021-05-11 05:06:40|83429.7|83379.7|83429.6|83379.6|83430.4|83380.4|83428.9|83378.9|12
1620709610000|2021-05-11 05:06:50|83429.3|83379.3|83430.4|83380.4|83430.4|83380.4|83428.8|83378.8|14
1620709620000|2021-05-11 05:07:00|83430.5|83380.5|83431.7|83381.7|83432.6|83382.6|83429.9|83379.9|33
1620709630000|2021-05-11 05:07:10|83431|83381|83429.1|83379.1|83431.5|83381.5|83429.1|83379.1|26
1620709640000|2021-05-11 05:07:20|83428.8|83378.8|83429.9|83379.9|83431.5|83381.5|83428.8|83378.8|39
1620709650000|2021-05-11 05:07:30|83428.2|83378.2|83431.1|83381.1|83431.1|83381.1|83428|83378|21
1620709660000|2021-05-11 05:07:40|83431.5|83381.5|83428.3|83378.3|83431.5|83381.5|83428.3|83378.3|22
1620709670000|2021-05-11 05:07:50|83428.4|83378.4|83428.5|83378.5|83429.3|83379.3|83426.6|83376.6|22
1620709680000|2021-05-11 05:08:00|83428.7|83378.7|83430.9|83380.9|83431.5|83381.5|83427.5|83377.5|19
1620709690000|2021-05-11 05:08:10|83430.3|83380.3|83430.2|83380.2|83431.1|83381.1|83429.2|83379.2|20
1620709700000|2021-05-11 05:08:20|83430|83380|83430.8|83380.8|83431.2|83381.2|83429|83379|16
1620709710000|2021-05-11 05:08:30|83431.2|83381.2|83430.6|83380.6|83431.2|83381.2|83429.5|83379.5|15
1620709720000|2021-05-11 05:08:40|83430.5|83380.5|83430.8|83380.8|83431.3|83381.3|83430.2|83380.2|9
1620709730000|2021-05-11 05:08:50|83431.8|83381.8|83430.7|83380.7|83431.8|83381.8|83430.3|83380.3|11
1620709740000|2021-05-11 05:09:00|83430.3|83380.3|83430.4|83380.4|83431.1|83381.1|83429.6|83379.6|14
1620709750000|2021-05-11 05:09:10|83430.5|83380.5|83430.4|83380.4|83432.7|83382.7|83429.4|83379.4|23
1620709760000|2021-05-11 05:09:20|83430.6|83380.6|83430.4|83380.4|83433.7|83383.7|83429.5|83379.5|28
1620709770000|2021-05-11 05:09:30|83429.8|83379.8|83429.6|83379.6|83430.8|83380.8|83429|83379|25
1620709780000|2021-05-11 05:09:40|83430.6|83380.6|83432.5|83382.5|83432.5|83382.5|83429.7|83379.7|19
1620709790000|2021-05-11 05:09:50|83432.4|83382.4|83430.9|83380.9|83432.4|83382.4|83430|83380|20
1620709800000|2021-05-11 05:10:00|83430.7|83380.7|83430.8|83380.8|83431.2|83381.2|83430|83380|28
1620709810000|2021-05-11 05:10:10|83431|83381|83429|83379|83431.1|83381.1|83428|83378|22
1620709820000|2021-05-11 05:10:20|83429.6|83379.6|83430.3|83380.3|83430.3|83380.3|83428|83378|20
1620709830000|2021-05-11 05:10:30|83430.4|83380.4|83430.2|83380.2|83431.2|83381.2|83428.7|83378.7|17
1620709840000|2021-05-11 05:10:40|83429.2|83379.2|83429.3|83379.3|83432.4|83382.4|83429.2|83379.2|20
1620709850000|2021-05-11 05:10:50|83430.2|83380.2|83429.8|83379.8|83432.1|83382.1|83428.6|83378.6|26
1620709860000|2021-05-11 05:11:00|83429.5|83379.5|83431.8|83381.8|83431.8|83381.8|83428.5|83378.5|22
1620709870000|2021-05-11 05:11:10|83431.9|83381.9|83429.2|83379.2|83432|83382|83429.2|83379.2|21
1620709880000|2021-05-11 05:11:20|83429.9|83379.9|83430.5|83380.5|83431.6|83381.6|83428.6|83378.6|30
1620709890000|2021-05-11 05:11:30|83431.1|83381.1|83431.4|83381.4|83432.7|83382.7|83430.8|83380.8|27
1620709900000|2021-05-11 05:11:40|83430.9|83380.9|83430.1|83380.1|83432.5|83382.5|83429.6|83379.6|17
1620709910000|2021-05-11 05:11:50|83431|83381|83428.8|83378.8|83431.7|83381.7|83427.8|83377.8|16
1620709920000|2021-05-11 05:12:00|83429.2|83379.2|83430.5|83380.5|83432.3|83382.3|83428.2|83378.2|25
1620709930000|2021-05-11 05:12:10|83430.1|83380.1|83428.5|83378.5|83430.3|83380.3|83428.5|83378.5|23
1620709940000|2021-05-11 05:12:20|83428.6|83378.6|83431.5|83381.5|83432.5|83382.5|83426.8|83376.8|23
1620709950000|2021-05-11 05:12:30|83430.7|83380.7|83431.8|83381.8|83432.5|83382.5|83430.2|83380.2|19
1620709960000|2021-05-11 05:12:40|83429.9|83379.9|83433.9|83383.9|83433.9|83383.9|83429.9|83379.9|12
1620709970000|2021-05-11 05:12:50|83434.9|83384.9|83430.2|83380.2|83434.9|83384.9|83429.9|83379.9|31
1620709980000|2021-05-11 05:13:00|83431.3|83381.3|83427.1|83377.1|83432.8|83382.8|83426.3|83376.3|31
1620709990000|2021-05-11 05:13:10|83427.5|83377.5|83426.8|83376.8|83427.8|83377.8|83425|83375|22
1620710000000|2021-05-11 05:13:20|83426.5|83376.5|83426.7|83376.7|83427.4|83377.4|83425.8|83375.8|21
1620710010000|2021-05-11 05:13:30|83427|83377|83422.8|83372.8|83427|83377|83421.9|83371.9|21
1620710020000|2021-05-11 05:13:40|83422.7|83372.7|83423|83373|83423.3|83373.3|83420.8|83370.8|23
1620710030000|2021-05-11 05:13:50|83422.7|83372.7|83423.4|83373.4|83423.4|83373.4|83422.6|83372.6|11
1620710040000|2021-05-11 05:14:00|83423.5|83373.5|83438.2|83388.2|83448.7|83398.7|83422.7|83372.7|24
1620710050000|2021-05-11 05:14:10|83438.4|83388.4|83441.4|83391.4|83444|83394|83437.8|83387.8|40
1620710060000|2021-05-11 05:14:20|83441.6|83391.6|83440|83390|83443.7|83393.7|83439.1|83389.1|18
1620710070000|2021-05-11 05:14:30|83440.4|83390.4|83440.6|83390.6|83441|83391|83440.3|83390.3|17
1620710080000|2021-05-11 05:14:40|83440.7|83390.7|83442.5|83392.5|83442.5|83392.5|83439.7|83389.7|20
1620710090000|2021-05-11 05:14:50|83442.2|83392.2|83438.4|83388.4|83442.2|83392.2|83436.3|83386.3|20
1620710100000|2021-05-11 05:15:00|83438.7|83388.7|83437.2|83387.2|83438.7|83388.7|83435.9|83385.9|20
1620710110000|2021-05-11 05:15:10|83437.3|83387.3|83438.5|83388.5|83438.5|83388.5|83436.3|83386.3|15
1620710120000|2021-05-11 05:15:20|83439.9|83389.9|83440.6|83390.6|83441|83391|83438.1|83388.1|15
1620710130000|2021-05-11 05:15:30|83440.9|83390.9|83438.2|83388.2|83440.9|83390.9|83438|83388|15
1620710140000|2021-05-11 05:15:40|83438.9|83388.9|83435.7|83385.7|83438.9|83388.9|83435.4|83385.4|12
1620710150000|2021-05-11 05:15:50|83440.2|83390.2|83437.9|83387.9|83440.3|83390.3|83437.5|83387.5|17
1620710160000|2021-05-11 05:16:00|83438.2|83388.2|83437.3|83387.3|83438.3|83388.3|83436.5|83386.5|13
1620710170000|2021-05-11 05:16:10|83437.5|83387.5|83437.5|83387.5|83441.3|83391.3|83437.1|83387.1|8
1620710180000|2021-05-11 05:16:20|83437.6|83387.6|83437.6|83387.6|83437.6|83387.6|83437.2|83387.2|7
1620710190000|2021-05-11 05:16:30|83437.8|83387.8|83436.8|83386.8|83437.8|83387.8|83436.5|83386.5|10
1620710200000|2021-05-11 05:16:40|83436.5|83386.5|83439|83389|83440|83390|83436.5|83386.5|15
1620710210000|2021-05-11 05:16:50|83439.3|83389.3|83433|83383|83440.1|83390.1|83433|83383|21
1620710220000|2021-05-11 05:17:00|83432.9|83382.9|83431.2|83381.2|83433.8|83383.8|83431.2|83381.2|21
1620710230000|2021-05-11 05:17:10|83431.5|83381.5|83431.1|83381.1|83431.7|83381.7|83430.8|83380.8|23
1620710240000|2021-05-11 05:17:20|83431.4|83381.4|83430.1|83380.1|83431.5|83381.5|83429.9|83379.9|17
1620710250000|2021-05-11 05:17:30|83430|83380|83431.4|83381.4|83431.6|83381.6|83429.8|83379.8|16
1620710260000|2021-05-11 05:17:40|83431.7|83381.7|83432.2|83382.2|83433.6|83383.6|83431.2|83381.2|21
1620710270000|2021-05-11 05:17:50|83432.1|83382.1|83429.2|83379.2|83432.9|83382.9|83428|83378|18
1620710280000|2021-05-11 05:18:00|83429.5|83379.5|83429.2|83379.2|83429.5|83379.5|83428.6|83378.6|13
1620710290000|2021-05-11 05:18:10|83429.1|83379.1|83427.6|83377.6|83429.1|83379.1|83426.5|83376.5|12
1620710300000|2021-05-11 05:18:20|83427.7|83377.7|83432.2|83382.2|83433.3|83383.3|83427.7|83377.7|28
1620710310000|2021-05-11 05:18:30|83431.9|83381.9|83432.1|83382.1|83432.2|83382.2|83431.6|83381.6|19
1620710320000|2021-05-11 05:18:40|83431.8|83381.8|83434.4|83384.4|83434.8|83384.8|83430.6|83380.6|18
1620710330000|2021-05-11 05:18:50|83434.5|83384.5|83436.4|83386.4|83436.4|83386.4|83434.4|83384.4|20
1620710340000|2021-05-11 05:19:00|83436.5|83386.5|83436.5|83386.5|83437.7|83387.7|83436.1|83386.1|23
1620710350000|2021-05-11 05:19:10|83435.5|83385.5|83438.4|83388.4|83439|83389|83435.4|83385.4|17
1620710360000|2021-05-11 05:19:20|83438.9|83388.9|83433.7|83383.7|83439.5|83389.5|83429.5|83379.5|27
1620710370000|2021-05-11 05:19:30|83433.8|83383.8|83429.4|83379.4|83434.3|83384.3|83428|83378|30
1620710380000|2021-05-11 05:19:40|83429.1|83379.1|83428.7|83378.7|83429.6|83379.6|83428.4|83378.4|14
1620710390000|2021-05-11 05:19:50|83428.4|83378.4|83429.1|83379.1|83429.1|83379.1|83427.9|83377.9|11
1620710400000|2021-05-11 05:20:00|83428.8|83378.8|83426.3|83376.3|83429.3|83379.3|83426.3|83376.3|19
1620710410000|2021-05-11 05:20:10|83426.1|83376.1|83427.4|83377.4|83427.8|83377.8|83425.2|83375.2|20
1620710420000|2021-05-11 05:20:20|83426.2|83376.2|83426.6|83376.6|83426.8|83376.8|83425.8|83375.8|14
1620710430000|2021-05-11 05:20:30|83426.2|83376.2|83425.2|83375.2|83426.2|83376.2|83425.2|83375.2|12
1620710440000|2021-05-11 05:20:40|83424.9|83374.9|83425.1|83375.1|83425.3|83375.3|83424.8|83374.8|10
1620710450000|2021-05-11 05:20:50|83425.2|83375.2|83425.1|83375.1|83425.2|83375.2|83424.9|83374.9|8
1620710460000|2021-05-11 05:21:00|83425.3|83375.3|83424.5|83374.5|83425.7|83375.7|83423.9|83373.9|16
1620710470000|2021-05-11 05:21:10|83424.8|83374.8|83425|83375|83425.3|83375.3|83424.2|83374.2|16
1620710480000|2021-05-11 05:21:20|83424.6|83374.6|83426.2|83376.2|83426.4|83376.4|83424.5|83374.5|21
1620710490000|2021-05-11 05:21:30|83425|83375|83423.7|83373.7|83425.3|83375.3|83422.9|83372.9|18
1620710500000|2021-05-11 05:21:40|83424|83374|83424.3|83374.3|83425|83375|83423.5|83373.5|19
1620710510000|2021-05-11 05:21:50|83424.5|83374.5|83425.2|83375.2|83427|83377|83423.6|83373.6|29
1620710520000|2021-05-11 05:22:00|83425|83375|83423.1|83373.1|83425|83375|83423.1|83373.1|18
1620710530000|2021-05-11 05:22:10|83426|83376|83424.2|83374.2|83426.2|83376.2|83424|83374|14
1620710540000|2021-05-11 05:22:20|83424.3|83374.3|83427.6|83377.6|83428.2|83378.2|83424.3|83374.3|11
1620710550000|2021-05-11 05:22:30|83426.1|83376.1|83424.6|83374.6|83427.7|83377.7|83424.5|83374.5|13
1620710560000|2021-05-11 05:22:40|83425.2|83375.2|83426.2|83376.2|83427.2|83377.2|83425.2|83375.2|22
1620710570000|2021-05-11 05:22:50|83426.5|83376.5|83426.4|83376.4|83427.4|83377.4|83426|83376|13
1620710580000|2021-05-11 05:23:00|83426.2|83376.2|83437.3|83387.3|83440.2|83390.2|83426.1|83376.1|39
1620710590000|2021-05-11 05:23:10|83437.4|83387.4|83436.4|83386.4|83438.8|83388.8|83435.3|83385.3|23
1620710600000|2021-05-11 05:23:20|83435.8|83385.8|83434.4|83384.4|83436.1|83386.1|83434.4|83384.4|15
1620710610000|2021-05-11 05:23:30|83434.3|83384.3|83439|83389|83439.8|83389.8|83434.3|83384.3|23
1620710620000|2021-05-11 05:23:40|83439.2|83389.2|83438.2|83388.2|83442|83392|83435.7|83385.7|34
1620710630000|2021-05-11 05:23:50|83437.9|83387.9|83439|83389|83439.4|83389.4|83437.3|83387.3|19
1620710640000|2021-05-11 05:24:00|83439.2|83389.2|83436.2|83386.2|83442.1|83392.1|83435.7|83385.7|29
1620710650000|2021-05-11 05:24:10|83436.3|83386.3|83434.9|83384.9|83436.4|83386.4|83434.4|83384.4|17
1620710660000|2021-05-11 05:24:20|83434.4|83384.4|83431.5|83381.5|83436.1|83386.1|83428.6|83378.6|25
1620710670000|2021-05-11 05:24:30|83431.6|83381.6|83432|83382|83433.2|83383.2|83431.5|83381.5|21
1620710680000|2021-05-11 05:24:40|83432.3|83382.3|83433.2|83383.2|83433.2|83383.2|83432.2|83382.2|16
1620710690000|2021-05-11 05:24:50|83432.8|83382.8|83433.9|83383.9|83435.3|83385.3|83432.7|83382.7|17
1620710700000|2021-05-11 05:25:00|83433.8|83383.8|83433.1|83383.1|83434.5|83384.5|83431.6|83381.6|31
1620710710000|2021-05-11 05:25:10|83433|83383|83432.7|83382.7|83433.6|83383.6|83432|83382|21
1620710720000|2021-05-11 05:25:20|83432.6|83382.6|83433.2|83383.2|83433.2|83383.2|83429.9|83379.9|24
1620710730000|2021-05-11 05:25:30|83433.9|83383.9|83433.4|83383.4|83433.9|83383.9|83432.8|83382.8|14
1620710740000|2021-05-11 05:25:40|83433.2|83383.2|83438.1|83388.1|83438.5|83388.5|83433|83383|16
1620710750000|2021-05-11 05:25:50|83439|83389|83439.5|83389.5|83439.5|83389.5|83437.6|83387.6|13
1620710760000|2021-05-11 05:26:00|83439.3|83389.3|83441.7|83391.7|83441.7|83391.7|83438.7|83388.7|16
1620710770000|2021-05-11 05:26:10|83442|83392|83447.9|83397.9|83447.9|83397.9|83442|83392|18
1620710780000|2021-05-11 05:26:20|83448.1|83398.1|83448|83398|83448.9|83398.9|83447.8|83397.8|18
1620710790000|2021-05-11 05:26:30|83447.6|83397.6|83447.5|83397.5|83447.8|83397.8|83446.8|83396.8|10
1620710800000|2021-05-11 05:26:40|83447.3|83397.3|83448.3|83398.3|83448.4|83398.4|83447.3|83397.3|8
1620710810000|2021-05-11 05:26:50|83447.7|83397.7|83448|83398|83451.8|83401.8|83446.6|83396.6|29
1620710820000|2021-05-11 05:27:00|83448.1|83398.1|83447.5|83397.5|83448.3|83398.3|83447.1|83397.1|26
1620710830000|2021-05-11 05:27:10|83447.3|83397.3|83446.9|83396.9|83448.2|83398.2|83446.5|83396.5|13
1620710840000|2021-05-11 05:27:20|83446.5|83396.5|83447.8|83397.8|83447.9|83397.9|83446.5|83396.5|15
1620710850000|2021-05-11 05:27:30|83447.9|83397.9|83447.5|83397.5|83447.9|83397.9|83447.2|83397.2|14
1620710860000|2021-05-11 05:27:40|83447.2|83397.2|83446.6|83396.6|83449.2|83399.2|83446.2|83396.2|20
1620710870000|2021-05-11 05:27:50|83446.1|83396.1|83445.7|83395.7|83446.1|83396.1|83445.4|83395.4|6
1620710880000|2021-05-11 05:28:00|83445.8|83395.8|83449.8|83399.8|83450.3|83400.3|83445.8|83395.8|22
1620710890000|2021-05-11 05:28:10|83450.4|83400.4|83449.4|83399.4|83450.8|83400.8|83448.9|83398.9|18
1620710900000|2021-05-11 05:28:20|83449.1|83399.1|83453.9|83403.9|83454.6|83404.6|83448.8|83398.8|22
1620710910000|2021-05-11 05:28:30|83451.8|83401.8|83453.5|83403.5|83453.8|83403.8|83451.8|83401.8|4
1620710920000|2021-05-11 05:28:40|83454.1|83404.1|83452.1|83402.1|83454.1|83404.1|83452.1|83402.1|9
1620710930000|2021-05-11 05:28:50|83451.1|83401.1|83453|83403|83453.4|83403.4|83450.9|83400.9|17
1620710940000|2021-05-11 05:29:00|83452.7|83402.7|83436.6|83386.6|83452.9|83402.9|83436.2|83386.2|23
1620710950000|2021-05-11 05:29:10|83436.8|83386.8|83438.1|83388.1|83438.3|83388.3|83436.2|83386.2|24
1620710960000|2021-05-11 05:29:20|83439.3|83389.3|83438.8|83388.8|83439.9|83389.9|83438.6|83388.6|22
1620710970000|2021-05-11 05:29:30|83440.2|83390.2|83438.7|83388.7|83440.2|83390.2|83438.2|83388.2|21
1620710980000|2021-05-11 05:29:40|83439|83389|83441.7|83391.7|83442.2|83392.2|83437.6|83387.6|12
1620710990000|2021-05-11 05:29:50|83442.1|83392.1|83444|83394|83445.2|83395.2|83442.1|83392.1|29
1620711000000|2021-05-11 05:30:00|83444.2|83394.2|83449|83399|83449.3|83399.3|83442.1|83392.1|31
1620711010000|2021-05-11 05:30:10|83448.5|83398.5|83448.2|83398.2|83451.1|83401.1|83448.2|83398.2|21
1620711020000|2021-05-11 05:30:20|83447.1|83397.1|83445.6|83395.6|83447.1|83397.1|83445.1|83395.1|22
1620711030000|2021-05-11 05:30:30|83445.4|83395.4|83445.4|83395.4|83446.5|83396.5|83445.4|83395.4|23
1620711040000|2021-05-11 05:30:40|83445.6|83395.6|83446.2|83396.2|83447|83397|83445.6|83395.6|21
1620711050000|2021-05-11 05:30:50|83446.6|83396.6|83444.4|83394.4|83446.6|83396.6|83444.4|83394.4|18
1620711060000|2021-05-11 05:31:00|83444.3|83394.3|83445.6|83395.6|83445.7|83395.7|83444.3|83394.3|18
1620711070000|2021-05-11 05:31:10|83445.4|83395.4|83441.7|83391.7|83445.7|83395.7|83441.4|83391.4|21
1620711080000|2021-05-11 05:31:20|83441.6|83391.6|83441.6|83391.6|83442|83392|83440|83390|30
1620711090000|2021-05-11 05:31:30|83441.7|83391.7|83442|83392|83442.2|83392.2|83441.2|83391.2|20
1620711100000|2021-05-11 05:31:40|83441.9|83391.9|83442.8|83392.8|83442.8|83392.8|83441.7|83391.7|15
1620711110000|2021-05-11 05:31:50|83442.4|83392.4|83442.9|83392.9|83443.2|83393.2|83442.4|83392.4|19
1620711120000|2021-05-11 05:32:00|83442.8|83392.8|83441.5|83391.5|83442.8|83392.8|83441.1|83391.1|15
1620711130000|2021-05-11 05:32:10|83441.9|83391.9|83441.4|83391.4|83442.5|83392.5|83440.5|83390.5|16
1620711140000|2021-05-11 05:32:20|83441.6|83391.6|83442.1|83392.1|83442.3|83392.3|83441.3|83391.3|12
1620711150000|2021-05-11 05:32:30|83442.6|83392.6|83442.3|83392.3|83442.6|83392.6|83442.1|83392.1|6
1620711160000|2021-05-11 05:32:40|83442|83392|83438.6|83388.6|83442.1|83392.1|83438.6|83388.6|15
1620711170000|2021-05-11 05:32:50|83438.5|83388.5|83436.1|83386.1|83439.1|83389.1|83436.1|83386.1|17
1620711180000|2021-05-11 05:33:00|83435.9|83385.9|83434.7|83384.7|83436.6|83386.6|83434.7|83384.7|17
1620711190000|2021-05-11 05:33:10|83434.6|83384.6|83435.8|83385.8|83435.9|83385.9|83434.2|83384.2|10
1620711200000|2021-05-11 05:33:20|83434.7|83384.7|83435.2|83385.2|83435.2|83385.2|83434.4|83384.4|7
1620711210000|2021-05-11 05:33:30|83435.4|83385.4|83436.7|83386.7|83436.7|83386.7|83435.4|83385.4|10
1620711220000|2021-05-11 05:33:40|83435.6|83385.6|83435.4|83385.4|83435.6|83385.6|83433.9|83383.9|14
1620711230000|2021-05-11 05:33:50|83436|83386|83436.3|83386.3|83437.3|83387.3|83435.7|83385.7|15
1620711240000|2021-05-11 05:34:00|83436.7|83386.7|83436.4|83386.4|83437|83387|83436.1|83386.1|14
1620711250000|2021-05-11 05:34:10|83436.7|83386.7|83436.6|83386.6|83437|83387|83435.8|83385.8|20
1620711260000|2021-05-11 05:34:20|83436.5|83386.5|83436.3|83386.3|83436.9|83386.9|83435.4|83385.4|13
1620711270000|2021-05-11 05:34:30|83436.6|83386.6|83437.5|83387.5|83437.5|83387.5|83435.9|83385.9|19
1620711280000|2021-05-11 05:34:40|83437.6|83387.6|83437.3|83387.3|83438.3|83388.3|83436.4|83386.4|17
1620711290000|2021-05-11 05:34:50|83437|83387|83438.6|83388.6|83438.6|83388.6|83436.6|83386.6|20
1620711300000|2021-05-11 05:35:00|83437.6|83387.6|83436|83386|83437.6|83387.6|83435.7|83385.7|19
1620711310000|2021-05-11 05:35:10|83436.1|83386.1|83436.3|83386.3|83436.6|83386.6|83436.1|83386.1|6
1620711320000|2021-05-11 05:35:20|83436.7|83386.7|83436.7|83386.7|83437|83387|83436.6|83386.6|5
1620711330000|2021-05-11 05:35:30|83436.6|83386.6|83436.6|83386.6|83437.2|83387.2|83435.4|83385.4|20
1620711340000|2021-05-11 05:35:40|83435.9|83385.9|83437.1|83387.1|83437.1|83387.1|83435.8|83385.8|19
1620711350000|2021-05-11 05:35:50|83437.2|83387.2|83437.1|83387.1|83437.6|83387.6|83436.1|83386.1|16
1620711360000|2021-05-11 05:36:00|83437.2|83387.2|83436.6|83386.6|83437.2|83387.2|83435.8|83385.8|15
1620711370000|2021-05-11 05:36:10|83436.3|83386.3|83437.6|83387.6|83438.8|83388.8|83435.7|83385.7|13
1620711380000|2021-05-11 05:36:20|83437|83387|83437.9|83387.9|83440|83390|83436.6|83386.6|17
1620711390000|2021-05-11 05:36:30|83437.8|83387.8|83438|83388|83438|83388|83436.7|83386.7|12
1620711400000|2021-05-11 05:36:40|83438.3|83388.3|83440.2|83390.2|83441|83391|83437.2|83387.2|21
1620711410000|2021-05-11 05:36:50|83440.6|83390.6|83442.4|83392.4|83443.2|83393.2|83440.6|83390.6|13
1620711420000|2021-05-11 05:37:00|83440.5|83390.5|83442.6|83392.6|83442.9|83392.9|83440.5|83390.5|16
1620711430000|2021-05-11 05:37:10|83441.7|83391.7|83443.5|83393.5|83444|83394|83441.7|83391.7|13
1620711440000|2021-05-11 05:37:20|83443.7|83393.7|83442.3|83392.3|83443.7|83393.7|83442.2|83392.2|16
1620711450000|2021-05-11 05:37:30|83442|83392|83444.2|83394.2|83444.2|83394.2|83442|83392|12
1620711460000|2021-05-11 05:37:40|83444.6|83394.6|83443.2|83393.2|83444.6|83394.6|83442.3|83392.3|16
1620711470000|2021-05-11 05:37:50|83443.8|83393.8|83444.8|83394.8|83444.8|83394.8|83443.8|83393.8|11
1620711480000|2021-05-11 05:38:00|83445.9|83395.9|83444.1|83394.1|83445.9|83395.9|83443.1|83393.1|18
1620711490000|2021-05-11 05:38:10|83444.5|83394.5|83444.3|83394.3|83444.9|83394.9|83443.1|83393.1|18
1620711500000|2021-05-11 05:38:20|83444.1|83394.1|83440.3|83390.3|83444.1|83394.1|83440.3|83390.3|14
1620711510000|2021-05-11 05:38:30|83441.3|83391.3|83440.9|83390.9|83443.6|83393.6|83440.9|83390.9|16
1620711520000|2021-05-11 05:38:40|83440.7|83390.7|83441.1|83391.1|83441.3|83391.3|83439.8|83389.8|13
1620711530000|2021-05-11 05:38:50|83441|83391|83441.7|83391.7|83442.1|83392.1|83440.5|83390.5|6
1620711540000|2021-05-11 05:39:00|83441.6|83391.6|83440.6|83390.6|83441.8|83391.8|83439.5|83389.5|14
1620711550000|2021-05-11 05:39:10|83440.5|83390.5|83440.1|83390.1|83440.7|83390.7|83438.6|83388.6|19
1620711560000|2021-05-11 05:39:20|83440.2|83390.2|83439.4|83389.4|83440.9|83390.9|83438.5|83388.5|18
1620711570000|2021-05-11 05:39:30|83439.5|83389.5|83440.3|83390.3|83440.7|83390.7|83439.5|83389.5|9
1620711580000|2021-05-11 05:39:40|83439.7|83389.7|83439.5|83389.5|83440.6|83390.6|83438.9|83388.9|16
1620711590000|2021-05-11 05:39:50|83439.6|83389.6|83439.8|83389.8|83440.1|83390.1|83439.2|83389.2|17
1620711600000|2021-05-11 05:40:00|83439.7|83389.7|83437.8|83387.8|83439.8|83389.8|83434.1|83384.1|32
1620711610000|2021-05-11 05:40:10|83438.6|83388.6|83438.8|83388.8|83438.9|83388.9|83437.9|83387.9|8
1620711620000|2021-05-11 05:40:20|83438.9|83388.9|83438.4|83388.4|83439.6|83389.6|83438|83388|19
1620711630000|2021-05-11 05:40:30|83437.2|83387.2|83435.8|83385.8|83437.2|83387.2|83432.8|83382.8|22
1620711640000|2021-05-11 05:40:40|83435.7|83385.7|83437.6|83387.6|83439.6|83389.6|83435.7|83385.7|22
1620711650000|2021-05-11 05:40:50|83437.3|83387.3|83424.1|83374.1|83439.5|83389.5|83423.5|83373.5|23
1620711660000|2021-05-11 05:41:00|83423.7|83373.7|83418.4|83368.4|83424|83374|83417|83367|28
1620711670000|2021-05-11 05:41:10|83417.5|83367.5|83419.3|83369.3|83419.4|83369.4|83416.3|83366.3|22
1620711680000|2021-05-11 05:41:20|83419.4|83369.4|83419.3|83369.3|83420.1|83370.1|83418.9|83368.9|20
1620711690000|2021-05-11 05:41:30|83419.1|83369.1|83418.7|83368.7|83419.8|83369.8|83414.4|83364.4|32
1620711700000|2021-05-11 05:41:40|83417.6|83367.6|83418.1|83368.1|83419.3|83369.3|83416.3|83366.3|32
1620711710000|2021-05-11 05:41:50|83417.7|83367.7|83418.6|83368.6|83419|83369|83416.9|83366.9|23
1620711720000|2021-05-11 05:42:00|83418.4|83368.4|83416.9|83366.9|83418.8|83368.8|83416.6|83366.6|20
1620711730000|2021-05-11 05:42:10|83418.6|83368.6|83410.3|83360.3|83418.7|83368.7|83409.2|83359.2|20
1620711740000|2021-05-11 05:42:20|83409|83359|83410.1|83360.1|83412.6|83362.6|83408.2|83358.2|18
1620711750000|2021-05-11 05:42:30|83410.2|83360.2|83410.9|83360.9|83415.6|83365.6|83409.7|83359.7|25
1620711760000|2021-05-11 05:42:40|83412.9|83362.9|83412.4|83362.4|83415.2|83365.2|83412.1|83362.1|26
1620711770000|2021-05-11 05:42:50|83412.6|83362.6|83414.9|83364.9|83416.6|83366.6|83412.6|83362.6|22
1620711780000|2021-05-11 05:43:00|83416|83366|83416.7|83366.7|83416.8|83366.8|83413.7|83363.7|13
1620711790000|2021-05-11 05:43:10|83416.3|83366.3|83414.8|83364.8|83417.2|83367.2|83414.8|83364.8|17
1620711800000|2021-05-11 05:43:20|83414.5|83364.5|83415.6|83365.6|83418.3|83368.3|83414.5|83364.5|23
1620711810000|2021-05-11 05:43:30|83414.3|83364.3|83411.6|83361.6|83415.8|83365.8|83411.1|83361.1|21
1620711820000|2021-05-11 05:43:40|83411.2|83361.2|83411.5|83361.5|83411.5|83361.5|83410.1|83360.1|22
1620711830000|2021-05-11 05:43:50|83412.5|83362.5|83411.8|83361.8|83413.5|83363.5|83411.8|83361.8|21
1620711840000|2021-05-11 05:44:00|83412|83362|83414|83364|83414.1|83364.1|83412|83362|18
1620711850000|2021-05-11 05:44:10|83414.3|83364.3|83413.7|83363.7|83414.3|83364.3|83411.8|83361.8|18
1620711860000|2021-05-11 05:44:20|83413.2|83363.2|83416|83366|83416|83366|83410.1|83360.1|16
1620711870000|2021-05-11 05:44:30|83415.3|83365.3|83417.2|83367.2|83417.4|83367.4|83414.8|83364.8|21
1620711880000|2021-05-11 05:44:40|83417.3|83367.3|83418.5|83368.5|83420.1|83370.1|83417.3|83367.3|25
1620711890000|2021-05-11 05:44:50|83419.3|83369.3|83417.5|83367.5|83419.3|83369.3|83417.5|83367.5|20
1620711900000|2021-05-11 05:45:00|83417.9|83367.9|83423.8|83373.8|83425.2|83375.2|83417.9|83367.9|29
1620711910000|2021-05-11 05:45:10|83424.4|83374.4|83426.1|83376.1|83426.8|83376.8|83421.7|83371.7|30
1620711920000|2021-05-11 05:45:20|83425.8|83375.8|83425.4|83375.4|83425.8|83375.8|83424.7|83374.7|14
1620711930000|2021-05-11 05:45:30|83424.5|83374.5|83425.7|83375.7|83429.3|83379.3|83424.5|83374.5|20
1620711940000|2021-05-11 05:45:40|83425.2|83375.2|83425.5|83375.5|83426.2|83376.2|83425.2|83375.2|22
1620711950000|2021-05-11 05:45:50|83426.1|83376.1|83425.9|83375.9|83426.3|83376.3|83425.1|83375.1|16
1620711960000|2021-05-11 05:46:00|83425.8|83375.8|83425.5|83375.5|83426.6|83376.6|83424.1|83374.1|20
1620711970000|2021-05-11 05:46:10|83425.3|83375.3|83422.9|83372.9|83426.2|83376.2|83422.9|83372.9|29
1620711980000|2021-05-11 05:46:20|83422.7|83372.7|83425.2|83375.2|83425.7|83375.7|83422.6|83372.6|21
1620711990000|2021-05-11 05:46:30|83425.1|83375.1|83421.2|83371.2|83425.1|83375.1|83421.2|83371.2|16
1620712000000|2021-05-11 05:46:40|83421.1|83371.1|83423.7|83373.7|83423.8|83373.8|83421.1|83371.1|13
1620712010000|2021-05-11 05:46:50|83423.6|83373.6|83423|83373|83424.1|83374.1|83423|83373|10
1620712020000|2021-05-11 05:47:00|83423.6|83373.6|83422.6|83372.6|83423.8|83373.8|83421.4|83371.4|20
1620712030000|2021-05-11 05:47:10|83422.7|83372.7|83423.2|83373.2|83423.2|83373.2|83422.6|83372.6|12
1620712040000|2021-05-11 05:47:20|83422.9|83372.9|83422.7|83372.7|83423.2|83373.2|83422.2|83372.2|12
1620712050000|2021-05-11 05:47:30|83422.6|83372.6|83423.8|83373.8|83424.7|83374.7|83422.6|83372.6|13
1620712060000|2021-05-11 05:47:40|83423.5|83373.5|83426.5|83376.5|83426.6|83376.6|83423.5|83373.5|20
1620712070000|2021-05-11 05:47:50|83426.6|83376.6|83429.8|83379.8|83430.6|83380.6|83426.5|83376.5|29
1620712080000|2021-05-11 05:48:00|83429.5|83379.5|83432.2|83382.2|83433|83383|83428.7|83378.7|32
1620712090000|2021-05-11 05:48:10|83432.5|83382.5|83436.5|83386.5|83436.5|83386.5|83432.5|83382.5|27
1620712100000|2021-05-11 05:48:20|83436|83386|83438|83388|83438.5|83388.5|83436|83386|20
1620712110000|2021-05-11 05:48:30|83438.4|83388.4|83436.7|83386.7|83438.6|83388.6|83436.6|83386.6|16
1620712120000|2021-05-11 05:48:40|83436.6|83386.6|83436.5|83386.5|83436.8|83386.8|83435.9|83385.9|16
1620712130000|2021-05-11 05:48:50|83437|83387|83437.7|83387.7|83438.2|83388.2|83436|83386|17
1620712140000|2021-05-11 05:49:00|83437.5|83387.5|83438|83388|83440.2|83390.2|83437.3|83387.3|14
1620712150000|2021-05-11 05:49:10|83437.7|83387.7|83432.7|83382.7|83438|83388|83432.7|83382.7|26
1620712160000|2021-05-11 05:49:20|83432.9|83382.9|83433|83383|83435.2|83385.2|83431.6|83381.6|21
1620712170000|2021-05-11 05:49:30|83433.2|83383.2|83429.1|83379.1|83433.2|83383.2|83428.8|83378.8|22
1620712180000|2021-05-11 05:49:40|83429.2|83379.2|83430.3|83380.3|83430.5|83380.5|83428.4|83378.4|20
1620712190000|2021-05-11 05:49:50|83430.4|83380.4|83430|83380|83430.4|83380.4|83429.5|83379.5|17
1620712200000|2021-05-11 05:50:00|83430.1|83380.1|83434|83384|83434.4|83384.4|83428.9|83378.9|24
1620712210000|2021-05-11 05:50:10|83433.9|83383.9|83433.2|83383.2|83435.4|83385.4|83432.8|83382.8|17
1620712220000|2021-05-11 05:50:20|83432.9|83382.9|83438|83388|83438.9|83388.9|83432.9|83382.9|27
1620712230000|2021-05-11 05:50:30|83438.1|83388.1|83440.4|83390.4|83440.4|83390.4|83438.1|83388.1|16
1620712240000|2021-05-11 05:50:40|83440.1|83390.1|83440|83390|83440.8|83390.8|83439.9|83389.9|13
1620712250000|2021-05-11 05:50:50|83439.5|83389.5|83440|83390|83441.4|83391.4|83439.2|83389.2|16
1620712260000|2021-05-11 05:51:00|83440.4|83390.4|83439.3|83389.3|83441.9|83391.9|83439.3|83389.3|20
1620712270000|2021-05-11 05:51:10|83438.9|83388.9|83439.9|83389.9|83440.1|83390.1|83438.2|83388.2|18
1620712280000|2021-05-11 05:51:20|83442.9|83392.9|83442.3|83392.3|83442.9|83392.9|83442.1|83392.1|16
1620712290000|2021-05-11 05:51:30|83442.4|83392.4|83436.7|83386.7|83442.4|83392.4|83436.6|83386.6|14
1620712300000|2021-05-11 05:51:40|83437.6|83387.6|83434.7|83384.7|83437.6|83387.6|83433.4|83383.4|24
1620712310000|2021-05-11 05:51:50|83434.9|83384.9|83435.2|83385.2|83436|83386|83434.6|83384.6|20
1620712320000|2021-05-11 05:52:00|83435.3|83385.3|83434.2|83384.2|83435.4|83385.4|83434.2|83384.2|13
1620712330000|2021-05-11 05:52:10|83435|83385|83439|83389|83439.8|83389.8|83434|83384|25
1620712340000|2021-05-11 05:52:20|83437.6|83387.6|83438.6|83388.6|83440|83390|83437.6|83387.6|24
1620712350000|2021-05-11 05:52:30|83438.5|83388.5|83437.9|83387.9|83439.7|83389.7|83437.5|83387.5|16
1620712360000|2021-05-11 05:52:40|83438|83388|83440.4|83390.4|83440.5|83390.5|83437.6|83387.6|13
1620712370000|2021-05-11 05:52:50|83440|83390|83438.6|83388.6|83440|83390|83438.6|83388.6|14
1620712380000|2021-05-11 05:53:00|83438.7|83388.7|83440|83390|83441|83391|83438.3|83388.3|7
1620712390000|2021-05-11 05:53:10|83439.8|83389.8|83439.2|83389.2|83439.9|83389.9|83439.1|83389.1|12
1620712400000|2021-05-11 05:53:20|83439.3|83389.3|83440.7|83390.7|83441.4|83391.4|83439.2|83389.2|13
1620712410000|2021-05-11 05:53:30|83440.8|83390.8|83445|83395|83445.7|83395.7|83440.2|83390.2|19
1620712420000|2021-05-11 05:53:40|83444.9|83394.9|83444.9|83394.9|83445.5|83395.5|83444.2|83394.2|5
1620712430000|2021-05-11 05:53:50|83444.2|83394.2|83443.8|83393.8|83445.1|83395.1|83443.3|83393.3|19
1620712440000|2021-05-11 05:54:00|83443.3|83393.3|83443.7|83393.7|83444.1|83394.1|83443.3|83393.3|16
1620712450000|2021-05-11 05:54:10|83443.4|83393.4|83445.1|83395.1|83445.7|83395.7|83442.6|83392.6|10
1620712460000|2021-05-11 05:54:20|83445.5|83395.5|83446.5|83396.5|83447|83397|83443.7|83393.7|14
1620712470000|2021-05-11 05:54:30|83447.1|83397.1|83449.1|83399.1|83449.2|83399.2|83445.8|83395.8|14
1620712480000|2021-05-11 05:54:40|83449.8|83399.8|83451.7|83401.7|83452.4|83402.4|83448.1|83398.1|16
1620712490000|2021-05-11 05:54:50|83451.3|83401.3|83456.2|83406.2|83456.2|83406.2|83450.5|83400.5|21
1620712500000|2021-05-11 05:55:00|83455.5|83405.5|83452.8|83402.8|83455.5|83405.5|83452.1|83402.1|17
1620712510000|2021-05-11 05:55:10|83452.5|83402.5|83454.3|83404.3|83454.3|83404.3|83452.3|83402.3|14
1620712520000|2021-05-11 05:55:20|83454.9|83404.9|83449.9|83399.9|83455|83405|83448.4|83398.4|21
1620712530000|2021-05-11 05:55:30|83449.5|83399.5|83447.9|83397.9|83450.1|83400.1|83447|83397|19
1620712540000|2021-05-11 05:55:40|83447.8|83397.8|83451.8|83401.8|83452|83402|83447.5|83397.5|25
1620712550000|2021-05-11 05:55:50|83450.7|83400.7|83450.2|83400.2|83451.2|83401.2|83449.7|83399.7|15
1620712560000|2021-05-11 05:56:00|83450.8|83400.8|83450.6|83400.6|83451|83401|83448.4|83398.4|25
1620712570000|2021-05-11 05:56:10|83449.7|83399.7|83447.2|83397.2|83451.1|83401.1|83446.3|83396.3|22
1620712580000|2021-05-11 05:56:20|83447.3|83397.3|83447.2|83397.2|83447.8|83397.8|83445.9|83395.9|19
1620712590000|2021-05-11 05:56:30|83446.9|83396.9|83447.7|83397.7|83448.7|83398.7|83446.9|83396.9|17
1620712600000|2021-05-11 05:56:40|83447.9|83397.9|83446.1|83396.1|83448.8|83398.8|83445.5|83395.5|19
1620712610000|2021-05-11 05:56:50|83446.8|83396.8|83441.8|83391.8|83446.8|83396.8|83440.4|83390.4|24
1620712620000|2021-05-11 05:57:00|83441.4|83391.4|83442|83392|83442.3|83392.3|83440.7|83390.7|27
1620712630000|2021-05-11 05:57:10|83441.9|83391.9|83440|83390|83444.4|83394.4|83440|83390|24
1620712640000|2021-05-11 05:57:20|83439.8|83389.8|83438.9|83388.9|83439.9|83389.9|83438.5|83388.5|11
1620712650000|2021-05-11 05:57:30|83440.8|83390.8|83440.1|83390.1|83440.8|83390.8|83438.4|83388.4|14
1620712660000|2021-05-11 05:57:40|83438.6|83388.6|83440|83390|83440|83390|83436.5|83386.5|22
1620712670000|2021-05-11 05:57:50|83439.6|83389.6|83435.8|83385.8|83440.1|83390.1|83433.6|83383.6|16
1620712680000|2021-05-11 05:58:00|83435.9|83385.9|83438.1|83388.1|83439.1|83389.1|83435.9|83385.9|21
1620712690000|2021-05-11 05:58:10|83437.9|83387.9|83439.2|83389.2|83439.9|83389.9|83437.8|83387.8|19
1620712700000|2021-05-11 05:58:20|83439.5|83389.5|83438.7|83388.7|83439.6|83389.6|83437.9|83387.9|22
1620712710000|2021-05-11 05:58:30|83438|83388|83439.9|83389.9|83439.9|83389.9|83438|83388|15
1620712720000|2021-05-11 05:58:40|83437.1|83387.1|83438.2|83388.2|83438.6|83388.6|83436.9|83386.9|16
1620712730000|2021-05-11 05:58:50|83438|83388|83423.1|83373.1|83438.9|83388.9|83419.7|83369.7|23
1620712740000|2021-05-11 05:59:00|83423.6|83373.6|83424.7|83374.7|83424.7|83374.7|83420.7|83370.7|36
1620712750000|2021-05-11 05:59:10|83425|83375|83424.5|83374.5|83425|83375|83423.7|83373.7|17
1620712760000|2021-05-11 05:59:20|83424.6|83374.6|83424.2|83374.2|83427.7|83377.7|83424.1|83374.1|16
1620712770000|2021-05-11 05:59:30|83422.4|83372.4|83437.5|83387.5|83438.4|83388.4|83421.2|83371.2|38
1620712780000|2021-05-11 05:59:40|83438.6|83388.6|83445.8|83395.8|83446.4|83396.4|83438.6|83388.6|33
1620712790000|2021-05-11 05:59:50|83445.5|83395.5|83443.3|83393.3|83445.9|83395.9|83443.3|83393.3|25
1620712800000|2021-05-11 06:00:00|83441.5|83391.5|83468.1|83418.1|83469.6|83419.6|83441.5|83391.5|39
1620712810000|2021-05-11 06:00:10|83468.9|83418.9|83464|83414|83470.1|83420.1|83462.4|83412.4|34
1620712820000|2021-05-11 06:00:20|83463.6|83413.6|83459.5|83409.5|83463.6|83413.6|83457.8|83407.8|25
1620712830000|2021-05-11 06:00:30|83462.2|83412.2|83449.9|83399.9|83462.2|83412.2|83448.9|83398.9|32
1620712840000|2021-05-11 06:00:40|83449|83399|83451.7|83401.7|83451.9|83401.9|83448.3|83398.3|31
1620712850000|2021-05-11 06:00:50|83451.3|83401.3|83456.7|83406.7|83457.9|83407.9|83450.2|83400.2|29
1620712860000|2021-05-11 06:01:00|83456.6|83406.6|83452.9|83402.9|83456.6|83406.6|83448.6|83398.6|33
1620712870000|2021-05-11 06:01:10|83453.2|83403.2|83458.3|83408.3|83459.2|83409.2|83453|83403|26
1620712880000|2021-05-11 06:01:20|83458.8|83408.8|83463.1|83413.1|83463.1|83413.1|83456.8|83406.8|34
1620712890000|2021-05-11 06:01:30|83463|83413|83461.5|83411.5|83466.3|83416.3|83460.7|83410.7|30
1620712900000|2021-05-11 06:01:40|83462.8|83412.8|83462.7|83412.7|83463.4|83413.4|83462.2|83412.2|20
1620712910000|2021-05-11 06:01:50|83462.2|83412.2|83468.1|83418.1|83469.3|83419.3|83460|83410|36
1620712920000|2021-05-11 06:02:00|83467.7|83417.7|83450.2|83400.2|83468.1|83418.1|83450.2|83400.2|37
1620712930000|2021-05-11 06:02:10|83449.9|83399.9|83458.4|83408.4|83459|83409|83449.9|83399.9|31
1620712940000|2021-05-11 06:02:20|83458.2|83408.2|83454.5|83404.5|83458.3|83408.3|83454.5|83404.5|25
1620712950000|2021-05-11 06:02:30|83454.4|83404.4|83459|83409|83459.8|83409.8|83454|83404|27
1620712960000|2021-05-11 06:02:40|83459.1|83409.1|83465.8|83415.8|83465.8|83415.8|83458.7|83408.7|32
1620712970000|2021-05-11 06:02:50|83465.9|83415.9|83466.3|83416.3|83466.7|83416.7|83463.8|83413.8|23
1620712980000|2021-05-11 06:03:00|83466.2|83416.2|83473.9|83423.9|83473.9|83423.9|83465.7|83415.7|32
1620712990000|2021-05-11 06:03:10|83474.5|83424.5|83472.3|83422.3|83474.5|83424.5|83469.2|83419.2|34
1620713000000|2021-05-11 06:03:20|83472.8|83422.8|83477.9|83427.9|83484.6|83434.6|83472.4|83422.4|28
1620713010000|2021-05-11 06:03:30|83478.1|83428.1|83471.8|83421.8|83479.4|83429.4|83471.3|83421.3|29
1620713020000|2021-05-11 06:03:40|83471.9|83421.9|83472.4|83422.4|83472.4|83422.4|83470|83420|17
1620713030000|2021-05-11 06:03:50|83472.5|83422.5|83468.6|83418.6|83475.8|83425.8|83463.8|83413.8|26
1620713040000|2021-05-11 06:04:00|83468.7|83418.7|83465|83415|83468.7|83418.7|83462.3|83412.3|32
1620713050000|2021-05-11 06:04:10|83464.7|83414.7|83468.9|83418.9|83471.6|83421.6|83464.7|83414.7|30
1620713060000|2021-05-11 06:04:20|83469|83419|83467.7|83417.7|83469.2|83419.2|83466.5|83416.5|19
1620713070000|2021-05-11 06:04:30|83468.8|83418.8|83473.3|83423.3|83474.4|83424.4|83468.8|83418.8|27
1620713080000|2021-05-11 06:04:40|83473.8|83423.8|83479.3|83429.3|83479.4|83429.4|83473|83423|24
1620713090000|2021-05-11 06:04:50|83478.2|83428.2|83483.8|83433.8|83484.3|83434.3|83475|83425|21
1620713100000|2021-05-11 06:05:00|83484.2|83434.2|83473.3|83423.3|83484.4|83434.4|83472.6|83422.6|30
1620713110000|2021-05-11 06:05:10|83472.8|83422.8|83473.5|83423.5|83473.8|83423.8|83472.8|83422.8|22
1620713120000|2021-05-11 06:05:20|83473.7|83423.7|83474.2|83424.2|83478.3|83428.3|83473.7|83423.7|20
1620713130000|2021-05-11 06:05:30|83474.5|83424.5|83486.3|83436.3|83486.9|83436.9|83473.8|83423.8|25
1620713140000|2021-05-11 06:05:40|83486.1|83436.1|83485.4|83435.4|83486.6|83436.6|83485.1|83435.1|19
1620713150000|2021-05-11 06:05:50|83485.3|83435.3|83490.2|83440.2|83490.2|83440.2|83485.2|83435.2|31
1620713160000|2021-05-11 06:06:00|83490|83440|83497.8|83447.8|83497.8|83447.8|83490|83440|26
1620713170000|2021-05-11 06:06:10|83497.9|83447.9|83489.4|83439.4|83497.9|83447.9|83489.1|83439.1|38
1620713180000|2021-05-11 06:06:20|83489.5|83439.5|83489|83439|83489.8|83439.8|83488.5|83438.5|22
1620713190000|2021-05-11 06:06:30|83489.2|83439.2|83491.9|83441.9|83492.2|83442.2|83488.5|83438.5|24
1620713200000|2021-05-11 06:06:40|83491.8|83441.8|83494.2|83444.2|83498.2|83448.2|83491.8|83441.8|29
1620713210000|2021-05-11 06:06:50|83493.9|83443.9|83500.8|83450.8|83500.8|83450.8|83491.6|83441.6|32
1620713220000|2021-05-11 06:07:00|83500.6|83450.6|83494|83444|83501|83451|83494|83444|30
1620713230000|2021-05-11 06:07:10|83494.4|83444.4|83490|83440|83495|83445|83488.6|83438.6|31
1620713240000|2021-05-11 06:07:20|83490.7|83440.7|83497.4|83447.4|83499.6|83449.6|83490.7|83440.7|30
1620713250000|2021-05-11 06:07:30|83497.7|83447.7|83495.4|83445.4|83498.8|83448.8|83493.8|83443.8|30
1620713260000|2021-05-11 06:07:40|83495.8|83445.8|83502.7|83452.7|83502.7|83452.7|83495|83445|32
1620713270000|2021-05-11 06:07:50|83501.3|83451.3|83501|83451|83506.4|83456.4|83500.8|83450.8|27
1620713280000|2021-05-11 06:08:00|83501.5|83451.5|83494.1|83444.1|83502.3|83452.3|83493|83443|30
1620713290000|2021-05-11 06:08:10|83494.6|83444.6|83495.5|83445.5|83495.5|83445.5|83493.5|83443.5|28
1620713300000|2021-05-11 06:08:20|83495.6|83445.6|83496.2|83446.2|83496.2|83446.2|83491.9|83441.9|27
1620713310000|2021-05-11 06:08:30|83496.3|83446.3|83497.7|83447.7|83501.4|83451.4|83496|83446|27
1620713320000|2021-05-11 06:08:40|83497.9|83447.9|83493.2|83443.2|83498.9|83448.9|83493|83443|26
1620713330000|2021-05-11 06:08:50|83493.9|83443.9|83490.6|83440.6|83494.8|83444.8|83489.3|83439.3|32
1620713340000|2021-05-11 06:09:00|83489.9|83439.9|83491.2|83441.2|83492.4|83442.4|83489.9|83439.9|32
1620713350000|2021-05-11 06:09:10|83490.9|83440.9|83486.4|83436.4|83491|83441|83485.4|83435.4|22
1620713360000|2021-05-11 06:09:20|83485.6|83435.6|83485.5|83435.5|83486.3|83436.3|83482.2|83432.2|23
1620713370000|2021-05-11 06:09:30|83486|83436|83482.8|83432.8|83487.5|83437.5|83482.1|83432.1|24
1620713380000|2021-05-11 06:09:40|83482.3|83432.3|83481.4|83431.4|83483.4|83433.4|83477.9|83427.9|30
1620713390000|2021-05-11 06:09:50|83485.2|83435.2|83490.2|83440.2|83490.2|83440.2|83485.2|83435.2|34
1620713400000|2021-05-11 06:10:00|83489.8|83439.8|83489.4|83439.4|83490.6|83440.6|83488.1|83438.1|25
1620713410000|2021-05-11 06:10:10|83489.8|83439.8|83490.3|83440.3|83493.1|83443.1|83489.4|83439.4|31
1620713420000|2021-05-11 06:10:20|83490.8|83440.8|83489.4|83439.4|83492.7|83442.7|83485.9|83435.9|31
1620713430000|2021-05-11 06:10:30|83489|83439|83491.7|83441.7|83491.7|83441.7|83486|83436|33
1620713440000|2021-05-11 06:10:40|83491.5|83441.5|83490.6|83440.6|83491.5|83441.5|83490.1|83440.1|21
1620713450000|2021-05-11 06:10:50|83490.7|83440.7|83491.5|83441.5|83491.6|83441.6|83490.5|83440.5|20
1620713460000|2021-05-11 06:11:00|83491.4|83441.4|83497.9|83447.9|83498.4|83448.4|83490.1|83440.1|20
1620713470000|2021-05-11 06:11:10|83498.1|83448.1|83493|83443|83498.1|83448.1|83493|83443|26
1620713480000|2021-05-11 06:11:20|83493.7|83443.7|83490.1|83440.1|83495.9|83445.9|83490.1|83440.1|27
1620713490000|2021-05-11 06:11:30|83490|83440|83477.9|83427.9|83493|83443|83477.2|83427.2|26
1620713500000|2021-05-11 06:11:40|83478.6|83428.6|83482|83432|83482.6|83432.6|83477.5|83427.5|30
1620713510000|2021-05-11 06:11:50|83483.8|83433.8|83480.4|83430.4|83483.8|83433.8|83479.7|83429.7|20
1620713520000|2021-05-11 06:12:00|83480.6|83430.6|83490.4|83440.4|83490.5|83440.5|83479.9|83429.9|26
1620713530000|2021-05-11 06:12:10|83491.3|83441.3|83491.8|83441.8|83492.6|83442.6|83489.1|83439.1|25
1620713540000|2021-05-11 06:12:20|83491.9|83441.9|83497.1|83447.1|83497.1|83447.1|83490.1|83440.1|26
1620713550000|2021-05-11 06:12:30|83496.1|83446.1|83484.1|83434.1|83496.8|83446.8|83484.1|83434.1|34
1620713560000|2021-05-11 06:12:40|83482.4|83432.4|83485.9|83435.9|83485.9|83435.9|83481.1|83431.1|29
1620713570000|2021-05-11 06:12:50|83486.1|83436.1|83481.8|83431.8|83486.5|83436.5|83481.6|83431.6|32
1620713580000|2021-05-11 06:13:00|83482.1|83432.1|83498.4|83448.4|83498.4|83448.4|83481|83431|33
1620713590000|2021-05-11 06:13:10|83498.6|83448.6|83506.2|83456.2|83506.6|83456.6|83498.6|83448.6|35
1620713600000|2021-05-11 06:13:20|83506.1|83456.1|83508.3|83458.3|83508.3|83458.3|83502.6|83452.6|28
1620713610000|2021-05-11 06:13:30|83508.4|83458.4|83517.9|83467.9|83517.9|83467.9|83508.3|83458.3|27
1620713620000|2021-05-11 06:13:40|83518.5|83468.5|83512.9|83462.9|83518.9|83468.9|83512.9|83462.9|31
1620713630000|2021-05-11 06:13:50|83511.4|83461.4|83509.6|83459.6|83511.4|83461.4|83509.3|83459.3|31
1620713640000|2021-05-11 06:14:00|83510|83460|83509|83459|83510|83460|83506.1|83456.1|28
1620713650000|2021-05-11 06:14:10|83508.7|83458.7|83502.2|83452.2|83509.8|83459.8|83482.5|83447.3|31
1620713660000|2021-05-11 06:14:20|83502.1|83452.1|83508|83458|83508|83458|83502.1|83452.1|33
1620713670000|2021-05-11 06:14:30|83510.5|83460.5|83512.3|83462.3|83513.6|83463.6|83509.8|83459.8|26
1620713680000|2021-05-11 06:14:40|83512.2|83462.2|83513.6|83463.6|83521.1|83471.1|83512.2|83462.2|34
1620713690000|2021-05-11 06:14:50|83513.1|83463.1|83511.6|83461.6|83513.1|83463.1|83510.4|83460.4|23
1620713700000|2021-05-11 06:15:00|83511.9|83461.9|83519.4|83469.4|83519.9|83469.9|83511.9|83461.9|32
1620713710000|2021-05-11 06:15:10|83519.6|83469.6|83524.6|83474.6|83525.6|83475.6|83519.2|83469.2|25
1620713720000|2021-05-11 06:15:20|83524.9|83474.9|83524.6|83474.6|83525.4|83475.4|83522.5|83472.5|24
1620713730000|2021-05-11 06:15:30|83524.1|83474.1|83522.2|83472.2|83528.9|83478.9|83522.2|83472.2|26
1620713740000|2021-05-11 06:15:40|83522.4|83472.4|83520.7|83470.7|83524.3|83474.3|83517.4|83467.4|32
1620713750000|2021-05-11 06:15:50|83518.4|83468.4|83511.1|83461.1|83518.4|83468.4|83509.3|83459.3|24
1620713760000|2021-05-11 06:16:00|83509.7|83459.7|83507.8|83457.8|83510.7|83460.7|83505.3|83455.3|24
1620713770000|2021-05-11 06:16:10|83507.5|83457.5|83503.6|83453.6|83509|83459|83503.5|83453.5|25
1620713780000|2021-05-11 06:16:20|83503.8|83453.8|83499.6|83449.6|83503.8|83453.8|83499.5|83449.5|27
1620713790000|2021-05-11 06:16:30|83498.5|83448.5|83495.1|83445.1|83498.5|83448.5|83492.4|83442.4|28
1620713800000|2021-05-11 06:16:40|83494.6|83444.6|83499.7|83449.7|83504.1|83466.6|83491.6|83444.6|24
1620713810000|2021-05-11 06:16:50|83500.1|83450.1|83494.3|83444.3|83500.1|83450.1|83493.2|83443.2|23
1620713820000|2021-05-11 06:17:00|83495.3|83445.3|83485.2|83435.2|83495.3|83445.3|83484.3|83434.3|32
1620713830000|2021-05-11 06:17:10|83485.1|83435.1|83481.9|83431.9|83485.1|83435.1|83481.7|83431.7|12
1620713840000|2021-05-11 06:17:20|83485.8|83435.8|83477.3|83427.3|83486.1|83436.1|83477.3|83427.3|24
1620713850000|2021-05-11 06:17:30|83479|83429|83461.9|83411.9|83479|83429|83460.7|83410.7|41
1620713860000|2021-05-11 06:17:40|83461.2|83411.2|83469.9|83419.9|83473.7|83423.7|83461.2|83411.2|38
1620713870000|2021-05-11 06:17:50|83470.2|83420.2|83467|83417|83472.7|83422.7|83462.5|83412.5|32
1620713880000|2021-05-11 06:18:00|83467.7|83417.7|83470.2|83420.2|83470.2|83420.2|83463.6|83413.6|36
1620713890000|2021-05-11 06:18:10|83469.2|83419.2|83471.9|83421.9|83472.1|83422.1|83467.3|83417.3|30
1620713900000|2021-05-11 06:18:20|83471.8|83421.8|83470|83420|83472|83422|83469.6|83419.6|17
1620713910000|2021-05-11 06:18:30|83469.8|83419.8|83469.3|83419.3|83470|83420|83468.4|83418.4|19
1620713920000|2021-05-11 06:18:40|83469.9|83419.9|83470.4|83420.4|83474.1|83424.1|83469.3|83419.3|26
1620713930000|2021-05-11 06:18:50|83470.5|83420.5|83470.3|83420.3|83470.5|83420.5|83470|83420|15
1620713940000|2021-05-11 06:19:00|83470.4|83420.4|83479.2|83429.2|83480.3|83430.3|83470.3|83420.3|25
1620713950000|2021-05-11 06:19:10|83480.1|83430.1|83460.9|83410.9|83480.1|83430.1|83460.9|83410.9|38
1620713960000|2021-05-11 06:19:20|83462.8|83412.8|83457.2|83407.2|83462.8|83412.8|83456.6|83406.6|31
1620713970000|2021-05-11 06:19:30|83457.1|83407.1|83461.6|83411.6|83466.2|83416.2|83456.9|83406.9|31
1620713980000|2021-05-11 06:19:40|83462.6|83412.6|83461.1|83411.1|83464.7|83414.7|83460.6|83410.6|26
1620713990000|2021-05-11 06:19:50|83460.1|83410.1|83462|83412|83469.2|83419.2|83458.7|83408.7|33
1620714000000|2021-05-11 06:20:00|83461.3|83411.3|83460.5|83410.5|83462.3|83412.3|83457.6|83407.6|27
1620714010000|2021-05-11 06:20:10|83464|83414|83461.3|83411.3|83469.1|83419.1|83457.5|83407.5|35
1620714020000|2021-05-11 06:20:20|83461.6|83411.6|83463.5|83413.5|83463.9|83413.9|83460.4|83410.4|27
1620714030000|2021-05-11 06:20:30|83463.4|83413.4|83461.6|83411.6|83463.9|83413.9|83461.6|83411.6|17
1620714040000|2021-05-11 06:20:40|83464.5|83414.5|83471.8|83421.8|83471.8|83421.8|83464.5|83414.5|22
1620714050000|2021-05-11 06:20:50|83472.3|83422.3|83472.8|83422.8|83472.8|83422.8|83471.5|83421.5|18
1620714060000|2021-05-11 06:21:00|83472.6|83422.6|83472|83422|83472.9|83422.9|83471.4|83421.4|21
1620714070000|2021-05-11 06:21:10|83471.7|83421.7|83484.6|83434.6|83485.5|83435.5|83471.7|83421.7|27
1620714080000|2021-05-11 06:21:20|83484.9|83434.9|83489.1|83439.1|83489.1|83439.1|83484.1|83434.1|28
1620714090000|2021-05-11 06:21:30|83489.7|83439.7|83496.8|83446.8|83497.3|83447.3|83489.1|83439.1|32
1620714100000|2021-05-11 06:21:40|83497.3|83447.3|83491.8|83441.8|83497.3|83447.3|83488.2|83438.2|29
1620714110000|2021-05-11 06:21:50|83491.2|83441.2|83483.3|83433.3|83491.2|83441.2|83483.1|83433.1|29
1620714120000|2021-05-11 06:22:00|83482.9|83432.9|83486|83436|83488.3|83438.3|83480.3|83430.3|38
1620714130000|2021-05-11 06:22:10|83488.8|83438.8|83493.5|83443.5|83494.9|83444.9|83486.7|83436.7|30
1620714140000|2021-05-11 06:22:20|83493.7|83443.7|83503.3|83453.3|83504.4|83454.4|83493.7|83443.7|36
1620714150000|2021-05-11 06:22:30|83503.2|83453.2|83506.4|83456.4|83507.9|83457.9|83501.8|83451.8|29
1620714160000|2021-05-11 06:22:40|83506.8|83456.8|83497|83447|83508.1|83458.1|83497|83447|33
1620714170000|2021-05-11 06:22:50|83495.6|83445.6|83494.5|83444.5|83498.7|83448.7|83492.6|83442.6|32
1620714180000|2021-05-11 06:23:00|83497|83447|83499.4|83449.4|83501|83451|83493.2|83443.2|38
1620714190000|2021-05-11 06:23:10|83499.3|83449.3|83496.1|83446.1|83499.3|83449.3|83495.1|83445.1|31
1620714200000|2021-05-11 06:23:20|83495.6|83445.6|83487.8|83437.8|83497.2|83447.2|83487.8|83437.8|27
1620714210000|2021-05-11 06:23:30|83487.5|83437.5|83489.4|83439.4|83489.6|83439.6|83487|83437|14
1620714220000|2021-05-11 06:23:40|83489.5|83439.5|83493.4|83443.4|83494|83444|83488.4|83438.4|19
1620714230000|2021-05-11 06:23:50|83493.6|83443.6|83492.2|83442.2|83496.6|83446.6|83491.7|83441.7|26
1620714240000|2021-05-11 06:24:00|83492.3|83442.3|83482.8|83432.8|83492.3|83442.3|83482.8|83432.8|26
1620714250000|2021-05-11 06:24:10|83482.4|83432.4|83481.4|83431.4|83483.3|83433.3|83481.4|83431.4|15
1620714260000|2021-05-11 06:24:20|83481.8|83431.8|83481.7|83431.7|83482.1|83432.1|83481.5|83431.5|10
1620714270000|2021-05-11 06:24:30|83481.9|83431.9|83486.2|83436.2|83486.6|83436.6|83481.4|83431.4|24
1620714280000|2021-05-11 06:24:40|83486.7|83436.7|83486.2|83436.2|83487.6|83437.6|83483.7|83433.7|27
1620714290000|2021-05-11 06:24:50|83488.3|83438.3|83484|83434|83490.5|83440.5|83484|83434|17
1620714300000|2021-05-11 06:25:00|83485.6|83435.6|83483.1|83433.1|83486.2|83436.2|83482.9|83432.9|21
1620714310000|2021-05-11 06:25:10|83483.2|83433.2|83483.5|83433.5|83484.4|83434.4|83483.1|83433.1|20
1620714320000|2021-05-11 06:25:20|83483.3|83433.3|83489.8|83439.8|83493.9|83443.9|83483.3|83433.3|33
1620714330000|2021-05-11 06:25:30|83489.1|83439.1|83487.7|83437.7|83492.5|83442.5|83486.6|83436.6|32
1620714340000|2021-05-11 06:25:40|83487.9|83437.9|83490.5|83440.5|83490.5|83440.5|83482.3|83432.3|28
1620714350000|2021-05-11 06:25:50|83490.7|83440.7|83496.6|83446.6|83499.7|83449.7|83489.9|83439.9|28
1620714360000|2021-05-11 06:26:00|83499|83449|83504.1|83454.1|83504.1|83454.1|83498.1|83448.1|36
1620714370000|2021-05-11 06:26:10|83503.4|83453.4|83504.3|83454.3|83505.4|83455.4|83503.4|83453.4|28
1620714380000|2021-05-11 06:26:20|83504.4|83454.4|83512.5|83462.5|83512.7|83472|83493.5|83454.4|33
1620714390000|2021-05-11 06:26:30|83511.1|83461.1|83512.3|83462.3|83512.3|83462.3|83507.2|83457.2|32
1620714400000|2021-05-11 06:26:40|83509.9|83459.9|83513.4|83463.4|83513.4|83463.4|83509.5|83459.5|30
1620714410000|2021-05-11 06:26:50|83513.6|83463.6|83503.6|83453.6|83514.3|83464.3|83501.9|83451.9|34
1620714420000|2021-05-11 06:27:00|83503.9|83453.9|83503|83453|83506.9|83456.9|83503|83453|29
1620714430000|2021-05-11 06:27:10|83502.6|83452.6|83505.2|83455.2|83505.2|83455.2|83500.7|83450.7|33
1620714440000|2021-05-11 06:27:20|83503.5|83453.5|83516.5|83466.5|83516.5|83466.5|83503.5|83453.5|29
1620714450000|2021-05-11 06:27:30|83515.1|83465.1|83513.8|83463.8|83516.3|83466.3|83513.1|83463.1|26
1620714460000|2021-05-11 06:27:40|83514|83464|83510.4|83460.4|83516.2|83466.2|83509.3|83459.3|30
1620714470000|2021-05-11 06:27:50|83508.8|83458.8|83512.9|83462.9|83514.5|83464.5|83508.5|83458.5|27
1620714480000|2021-05-11 06:28:00|83512.6|83462.6|83509.5|83459.5|83512.7|83462.7|83509.3|83459.3|27
1620714490000|2021-05-11 06:28:10|83509.8|83459.8|83510.4|83460.4|83512.4|83462.4|83509.8|83459.8|24
1620714500000|2021-05-11 06:28:20|83510.6|83460.6|83517.4|83467.4|83519.2|83480.9|83503.9|83458.4|30
1620714510000|2021-05-11 06:28:30|83518.6|83468.6|83512.9|83462.9|83518.6|83468.6|83509.2|83459.2|28
1620714520000|2021-05-11 06:28:40|83513|83463|83513.2|83463.2|83513.2|83463.2|83510.2|83460.2|31
1620714530000|2021-05-11 06:28:50|83513|83463|83523.2|83473.2|83523.2|83481|83505.6|83462.4|30
1620714540000|2021-05-11 06:29:00|83523.3|83473.3|83525.2|83475.2|83526.3|83476.3|83523.3|83473.3|26
1620714550000|2021-05-11 06:29:10|83526.5|83476.5|83532|83482|83535.2|83485.2|83525|83475|34
1620714560000|2021-05-11 06:29:20|83532.8|83482.8|83528.2|83478.2|83533.3|83483.3|83525.1|83475.1|35
1620714570000|2021-05-11 06:29:30|83526.1|83476.1|83529|83479|83529.3|83479.3|83524.1|83474.1|35
1620714580000|2021-05-11 06:29:40|83528.6|83478.6|83529.8|83479.8|83529.8|83479.8|83527.5|83477.5|23
1620714590000|2021-05-11 06:29:50|83527.1|83477.1|83533|83483|83534.3|83484.3|83527.1|83477.1|29
1620714600000|2021-05-11 06:30:00|83532.3|83482.3|83540.1|83490.1|83545.8|83495.8|83531|83481|35
1620714610000|2021-05-11 06:30:10|83537.4|83487.4|83543.5|83493.5|83544.3|83494.3|83535.8|83485.8|28
1620714620000|2021-05-11 06:30:20|83543.3|83493.3|83547.3|83497.3|83547.7|83497.7|83543.3|83493.3|24
1620714630000|2021-05-11 06:30:30|83546.8|83496.8|83555.3|83505.3|83556.4|83506.4|83546.8|83496.8|32
1620714640000|2021-05-11 06:30:40|83555.6|83505.6|83553.1|83503.1|83555.6|83515|83538.6|83500.6|38
1620714650000|2021-05-11 06:30:50|83552|83502|83552.8|83502.8|83562.8|83512.8|83552|83502|35
1620714660000|2021-05-11 06:31:00|83553.4|83503.4|83547.1|83497.1|83553.4|83512.4|83536.5|83496.8|31
1620714670000|2021-05-11 06:31:10|83547|83497|83544.9|83494.9|83547.8|83497.8|83544.8|83494.8|33
1620714680000|2021-05-11 06:31:20|83545|83495|83535.3|83510.3|83549.4|83511.9|83535.3|83492|32
1620714690000|2021-05-11 06:31:30|83535.2|83510.2|83554.2|83504.2|83554.2|83510.2|83535.2|83499.7|17
1620714700000|2021-05-11 06:31:40|83554.7|83504.7|83543.1|83493.1|83554.7|83517.1|83541.6|83492.7|35
1620714710000|2021-05-11 06:31:50|83543|83493|83548.2|83498.2|83548.6|83498.6|83542.3|83492.3|32
1620714720000|2021-05-11 06:32:00|83548.4|83498.4|83546.4|83496.4|83548.4|83498.4|83546|83496|30
1620714730000|2021-05-11 06:32:10|83546.8|83496.8|83556.2|83506.2|83556.2|83506.2|83546.8|83496.8|38
1620714740000|2021-05-11 06:32:20|83554.9|83504.9|83559.9|83509.9|83564.2|83514.2|83551.6|83501.6|37
1620714750000|2021-05-11 06:32:30|83561.2|83511.2|83565.1|83515.1|83569.2|83519.2|83560.6|83510.6|39
1620714760000|2021-05-11 06:32:40|83563.1|83513.1|83561.3|83511.3|83564.3|83514.3|83560.7|83510.7|39
1620714770000|2021-05-11 06:32:50|83560.3|83510.3|83557.2|83507.2|83563.3|83513.3|83555.6|83505.6|34
1620714780000|2021-05-11 06:33:00|83557.1|83507.1|83549.7|83499.7|83557.6|83507.6|83547.1|83497.1|35
1620714790000|2021-05-11 06:33:10|83549.3|83499.3|83545.3|83495.3|83550.8|83500.8|83544.9|83494.9|28
1620714800000|2021-05-11 06:33:20|83544.8|83494.8|83543.2|83493.2|83545.7|83506.7|83531.7|83492.6|28
1620714810000|2021-05-11 06:33:30|83543.6|83493.6|83548|83498|83548|83498|83542.3|83492.3|28
1620714820000|2021-05-11 06:33:40|83547.7|83497.7|83551.9|83501.9|83554.7|83504.7|83547.6|83497.6|33
1620714830000|2021-05-11 06:33:50|83552|83502|83546.5|83496.5|83552.4|83511.1|83536.1|83495.3|33
1620714840000|2021-05-11 06:34:00|83545.7|83495.7|83542.9|83492.9|83546.1|83496.1|83542.9|83492.9|23
1620714850000|2021-05-11 06:34:10|83542.7|83492.7|83546.8|83496.8|83546.8|83505|83530|83490.5|21
1620714860000|2021-05-11 06:34:20|83547.5|83497.5|83546.8|83496.8|83547.5|83497.5|83546.3|83496.3|21
1620714870000|2021-05-11 06:34:30|83546.6|83496.6|83530.5|83505.5|83549.2|83505.5|83530.5|83492.1|19
1620714880000|2021-05-11 06:34:40|83530.1|83505.1|83527.7|83502.7|83543.1|83506.6|83526.9|83489.8|27
1620714890000|2021-05-11 06:34:50|83528|83503|83541.2|83491.2|83542.2|83503|83528|83490.8|19
1620714900000|2021-05-11 06:35:00|83541.3|83491.3|83545.8|83495.8|83549|83499|83541.3|83491.3|23
1620714910000|2021-05-11 06:35:10|83545.5|83495.5|83544.8|83494.8|83547.1|83497.1|83542.4|83492.4|29
1620714920000|2021-05-11 06:35:20|83546.4|83496.4|83535.8|83485.8|83547.1|83502.5|83527.5|83482.1|38
1620714930000|2021-05-11 06:35:30|83535.5|83485.5|83535.6|83485.6|83536.6|83486.6|83535|83485|24
1620714940000|2021-05-11 06:35:40|83535.7|83485.7|83533.5|83483.5|83535.7|83485.7|83531.7|83481.7|28
1620714950000|2021-05-11 06:35:50|83533|83483|83522.1|83497.1|83533.5|83497.7|83520.6|83482|23
1620714960000|2021-05-11 06:36:00|83522.8|83497.8|83523|83498|83535.8|83498.6|83522.8|83484.7|23
1620714970000|2021-05-11 06:36:10|83523.1|83498.1|83530.5|83480.5|83530.5|83498.9|83520.1|83480.5|17
1620714980000|2021-05-11 06:36:20|83531.2|83481.2|83523.2|83498.2|83534.9|83498.2|83519.5|83481.2|25
1620714990000|2021-05-11 06:36:30|83521.9|83496.9|83533.9|83483.9|83534.5|83498.1|83521.9|83483.1|21
1620715000000|2021-05-11 06:36:40|83534.5|83484.5|83517.8|83492.8|83534.5|83495.4|83517.6|83480.4|24
1620715010000|2021-05-11 06:36:50|83518.4|83493.4|83524.6|83474.6|83530.7|83494|83517.4|83472.8|22
1620715020000|2021-05-11 06:37:00|83524.4|83474.4|83520.2|83470.2|83524.4|83474.4|83519|83469|34
1620715030000|2021-05-11 06:37:10|83519.7|83469.7|83529.4|83479.4|83531.8|83489.3|83513.2|83469.7|22
1620715040000|2021-05-11 06:37:20|83517.9|83492.9|83526.3|83476.3|83530.5|83493.4|83517.9|83475.3|25
1620715050000|2021-05-11 06:37:30|83526.4|83476.4|83524.9|83474.9|83526.9|83476.9|83523.6|83473.6|29
1620715060000|2021-05-11 06:37:40|83524.6|83474.6|83524.1|83474.1|83525.2|83475.2|83520.4|83470.4|24
1620715070000|2021-05-11 06:37:50|83523.6|83473.6|83525.7|83475.7|83526.8|83492.4|83517.4|83472|30
1620715080000|2021-05-11 06:38:00|83526.3|83476.3|83516.8|83466.8|83527.9|83484.2|83506.9|83466.8|37
1620715090000|2021-05-11 06:38:10|83515.4|83465.4|83518.1|83468.1|83518.1|83468.1|83513.9|83463.9|33
1620715100000|2021-05-11 06:38:20|83517.3|83467.3|83515.4|83465.4|83517.3|83467.3|83515.1|83465.1|23
1620715110000|2021-05-11 06:38:30|83514.9|83464.9|83513.7|83463.7|83515.3|83465.3|83513.3|83463.3|27
1620715120000|2021-05-11 06:38:40|83513.8|83463.8|83517.4|83467.4|83518|83468|83513|83463|18
1620715130000|2021-05-11 06:38:50|83517.6|83467.6|83517.6|83467.6|83519|83469|83516.5|83466.5|19
1620715140000|2021-05-11 06:39:00|83517.5|83467.5|83524.4|83474.4|83526.6|83476.6|83517.3|83467.3|27
1620715150000|2021-05-11 06:39:10|83524.5|83474.5|83522.7|83472.7|83525|83475|83517.7|83467.7|25
1620715160000|2021-05-11 06:39:20|83522.5|83472.5|83521.5|83471.5|83523.8|83473.8|83520.9|83470.9|16
1620715170000|2021-05-11 06:39:30|83521.7|83471.7|83521.2|83471.2|83521.9|83471.9|83521.1|83471.1|18
1620715180000|2021-05-11 06:39:40|83521.3|83471.3|83522|83472|83522|83472|83520.3|83470.3|15
1620715190000|2021-05-11 06:39:50|83522.6|83472.6|83525.1|83475.1|83527.6|83477.6|83521.4|83471.4|29
1620715200000|2021-05-11 06:40:00|83524.4|83474.4|83524.2|83474.2|83525.6|83475.6|83523.8|83473.8|20
1620715210000|2021-05-11 06:40:10|83524.8|83474.8|83525.7|83475.7|83526.1|83476.1|83523|83473|17
1620715220000|2021-05-11 06:40:20|83526|83476|83528.6|83478.6|83531.4|83481.4|83524.9|83474.9|23
1620715230000|2021-05-11 06:40:30|83530.2|83480.2|83528.2|83478.2|83530.8|83480.8|83527.4|83477.4|19
1620715240000|2021-05-11 06:40:40|83529.2|83479.2|83533.4|83483.4|83536.4|83486.4|83529.1|83479.1|29
1620715250000|2021-05-11 06:40:50|83532.6|83482.6|83528.1|83478.1|83532.6|83482.6|83526.7|83476.7|24
1620715260000|2021-05-11 06:41:00|83526.2|83476.2|83533.1|83483.1|83533.6|83483.6|83526.2|83476.2|30
1620715270000|2021-05-11 06:41:10|83532.4|83482.4|83535.2|83485.2|83538|83488|83532.4|83482.4|38
1620715280000|2021-05-11 06:41:20|83536.2|83486.2|83538.9|83488.9|83539.7|83489.7|83534.6|83484.6|30
1620715290000|2021-05-11 06:41:30|83539.7|83489.7|83534.7|83484.7|83539.7|83489.7|83534|83484|19
1620715300000|2021-05-11 06:41:40|83534.6|83484.6|83531.6|83481.6|83536.4|83486.4|83530.7|83480.7|26
1620715310000|2021-05-11 06:41:50|83531.7|83481.7|83531.9|83481.9|83532.7|83482.7|83530|83480|25
1620715320000|2021-05-11 06:42:00|83530.7|83480.7|83539.9|83489.9|83539.9|83489.9|83530.7|83480.7|25
1620715330000|2021-05-11 06:42:10|83539.3|83489.3|83521.9|83496.9|83542.1|83496.9|83520.7|83482.8|16
1620715340000|2021-05-11 06:42:20|83535.4|83485.4|83531.3|83481.3|83536.1|83486.1|83529.1|83479.1|32
1620715350000|2021-05-11 06:42:30|83533.5|83483.5|83530|83480|83534.7|83484.7|83530|83480|22
1620715360000|2021-05-11 06:42:40|83530.2|83480.2|83544.1|83494.1|83544.1|83494.1|83529|83479|37
1620715370000|2021-05-11 06:42:50|83542.6|83492.6|83541.8|83491.8|83544.4|83494.4|83538.4|83488.4|34
1620715380000|2021-05-11 06:43:00|83541.3|83491.3|83543.5|83493.5|83543.9|83493.9|83540.3|83490.3|19
1620715390000|2021-05-11 06:43:10|83543.3|83493.3|83544.9|83494.9|83545.5|83495.5|83541.8|83491.8|28
1620715400000|2021-05-11 06:43:20|83545.9|83495.9|83548.4|83498.4|83548.4|83498.4|83544.2|83494.2|27
1620715410000|2021-05-11 06:43:30|83548.1|83498.1|83543.2|83493.2|83549.3|83499.3|83542.6|83492.6|28
1620715420000|2021-05-11 06:43:40|83542.9|83492.9|83549.6|83499.6|83551.6|83501.6|83542.5|83492.5|21
1620715430000|2021-05-11 06:43:50|83549.9|83499.9|83539.4|83489.4|83549.9|83499.9|83539.4|83489.4|28
1620715440000|2021-05-11 06:44:00|83539.6|83489.6|83540.9|83490.9|83542.9|83504.4|83526.9|83489.3|26
1620715450000|2021-05-11 06:44:10|83538.4|83488.4|83539.8|83489.8|83541.9|83491.9|83538.4|83488.4|16
1620715460000|2021-05-11 06:44:20|83539.9|83489.9|83536.4|83486.4|83540|83490|83534.7|83484.7|28
1620715470000|2021-05-11 06:44:30|83536.3|83486.3|83528.4|83478.4|83536.3|83486.3|83528.4|83478.4|32
1620715480000|2021-05-11 06:44:40|83529.1|83479.1|83528.6|83478.6|83531|83491.4|83516.4|83474.2|32
1620715490000|2021-05-11 06:44:50|83529.9|83479.9|83523.3|83473.3|83529.9|83479.9|83516.2|83466.2|22
1620715500000|2021-05-11 06:45:00|83523.2|83473.2|83521.9|83471.9|83524.2|83474.2|83515.3|83465.3|38
1620715510000|2021-05-11 06:45:10|83524|83474|83522.5|83472.5|83524.2|83474.2|83521|83471|33
1620715520000|2021-05-11 06:45:20|83522.6|83472.6|83523.7|83473.7|83533.3|83492.3|83517.3|83472|35
1620715530000|2021-05-11 06:45:30|83525|83475|83518.6|83468.6|83525|83475|83515.2|83465.2|27
1620715540000|2021-05-11 06:45:40|83516.6|83466.6|83515.3|83465.3|83520.2|83470.2|83514.5|83464.5|34
1620715550000|2021-05-11 06:45:50|83516.9|83466.9|83515.4|83465.4|83517.1|83467.1|83515.2|83465.2|26
1620715560000|2021-05-11 06:46:00|83515.5|83465.5|83512.5|83462.5|83516.1|83466.1|83507.8|83457.8|29
1620715570000|2021-05-11 06:46:10|83515|83465|83515|83465|83515.8|83465.8|83512.7|83462.7|22
1620715580000|2021-05-11 06:46:20|83515.8|83465.8|83533.8|83483.8|83535.3|83485.3|83515.6|83465.6|34
1620715590000|2021-05-11 06:46:30|83534.9|83484.9|83511.6|83461.6|83534.9|83484.9|83511.3|83461.3|34
1620715600000|2021-05-11 06:46:40|83511.7|83461.7|83516.2|83466.2|83517.5|83467.5|83511|83461|24
1620715610000|2021-05-11 06:46:50|83516.6|83466.6|83521.1|83471.1|83521.5|83471.5|83516.4|83466.4|29
1620715620000|2021-05-11 06:47:00|83519.1|83469.1|83524.4|83474.4|83531.2|83481.2|83519.1|83469.1|30
1620715630000|2021-05-11 06:47:10|83523.1|83473.1|83522.9|83472.9|83524.7|83474.7|83521.8|83471.8|29
1620715640000|2021-05-11 06:47:20|83522.6|83472.6|83515.2|83465.2|83522.8|83472.8|83515.1|83465.1|28
1620715650000|2021-05-11 06:47:30|83514.9|83464.9|83531.3|83481.3|83531.3|83481.3|83502.2|83464.9|31
1620715660000|2021-05-11 06:47:40|83530.9|83480.9|83534.2|83484.2|83535|83485|83530.4|83480.4|36
1620715670000|2021-05-11 06:47:50|83534.4|83484.4|83538.6|83488.6|83539.7|83489.7|83534.1|83484.1|35
1620715680000|2021-05-11 06:48:00|83538.4|83488.4|83524.6|83474.6|83538.4|83488.4|83523.7|83473.7|23
1620715690000|2021-05-11 06:48:10|83523.6|83473.6|83509.3|83484.3|83525.9|83484.3|83509.3|83468|26
1620715700000|2021-05-11 06:48:20|83519.2|83469.2|83519.1|83469.1|83522.2|83472.2|83518.5|83468.5|32
1620715710000|2021-05-11 06:48:30|83519.4|83469.4|83522.9|83472.9|83524.9|83474.9|83518.7|83468.7|31
1620715720000|2021-05-11 06:48:40|83523|83473|83520.9|83470.9|83527.4|83477.4|83520.9|83470.9|29
1620715730000|2021-05-11 06:48:50|83520.7|83470.7|83520.6|83470.6|83523.4|83487|83511.1|83470.6|35
1620715740000|2021-05-11 06:49:00|83520.7|83470.7|83512.4|83462.4|83520.8|83476.1|83501.1|83462.4|32
1620715750000|2021-05-11 06:49:10|83513.9|83463.9|83515.4|83465.4|83515.4|83465.4|83510.6|83460.6|29
1620715760000|2021-05-11 06:49:20|83515.7|83465.7|83510.1|83460.1|83515.9|83465.9|83509.4|83459.4|31
1620715770000|2021-05-11 06:49:30|83509|83459|83512.4|83462.4|83513.1|83463.1|83509|83459|28
1620715780000|2021-05-11 06:49:40|83512.3|83462.3|83503.1|83453.1|83512.3|83465.4|83489.5|83452.1|35
1620715790000|2021-05-11 06:49:50|83501.7|83451.7|83510.6|83460.6|83511.1|83467.8|83492.8|83451.7|24
1620715800000|2021-05-11 06:50:00|83510.8|83460.8|83522.4|83472.4|83523.4|83473.4|83510.8|83460.8|36
1620715810000|2021-05-11 06:50:10|83522.9|83472.9|83522.6|83472.6|83522.9|83472.9|83521.5|83471.5|19
1620715820000|2021-05-11 06:50:20|83522.4|83472.4|83507.5|83457.5|83522.9|83472.9|83494.5|83453.9|30
1620715830000|2021-05-11 06:50:30|83509|83459|83513.8|83463.8|83514.8|83464.8|83508.8|83458.8|30
1620715840000|2021-05-11 06:50:40|83513.4|83463.4|83513.4|83463.4|83514.3|83464.3|83513|83463|27
1620715850000|2021-05-11 06:50:50|83510.8|83460.8|83514.4|83464.4|83514.4|83471.9|83496.9|83458.9|32
1620715860000|2021-05-11 06:51:00|83514.5|83464.5|83500.3|83450.3|83522|83472|83487.9|83450.3|38
1620715870000|2021-05-11 06:51:10|83499.8|83449.8|83508.1|83458.1|83508.2|83467.5|83489.4|83449.8|33
1620715880000|2021-05-11 06:51:20|83507.9|83457.9|83509.1|83459.1|83513.4|83463.4|83507.9|83457.9|31
1620715890000|2021-05-11 06:51:30|83509.2|83459.2|83501.5|83451.5|83509.8|83467.5|83487.8|83449.9|29
1620715900000|2021-05-11 06:51:40|83487.4|83462.4|83501|83451|83502.4|83463.5|83487.4|83450.4|22
1620715910000|2021-05-11 06:51:50|83501.3|83451.3|83500.4|83450.4|83504|83466.7|83491.7|83449.3|32
1620715920000|2021-05-11 06:52:00|83500|83450|83497.7|83447.7|83501.1|83451.1|83497.4|83447.4|27
1620715930000|2021-05-11 06:52:10|83497.4|83447.4|83498.8|83448.8|83499.2|83449.2|83496.9|83446.9|24
1620715940000|2021-05-11 06:52:20|83498.7|83448.7|83499.2|83449.2|83500.3|83461.1|83484.1|83446.9|24
1620715950000|2021-05-11 06:52:30|83487.1|83462.1|83500.5|83450.5|83501.4|83464|83486.2|83448.4|32
1620715960000|2021-05-11 06:52:40|83500.4|83450.4|83496.1|83446.1|83500.9|83450.9|83496.1|83446.1|26
1620715970000|2021-05-11 06:52:50|83496.2|83446.2|83473.6|83448.6|83497|83452|83472.6|83436.6|31
1620715980000|2021-05-11 06:53:00|83474.8|83449.8|83470.5|83445.5|83486.2|83449.8|83468|83431|34
1620715990000|2021-05-11 06:53:10|83469.1|83444.1|83484.9|83434.9|83486|83447.3|83469.1|83433.3|23
1620716000000|2021-05-11 06:53:20|83481.5|83431.5|83475|83425|83481.5|83442.2|83466.8|83425|31
1620716010000|2021-05-11 06:53:30|83474.1|83424.1|83467.1|83442.1|83479.3|83442.1|83467|83423.4|31
1620716020000|2021-05-11 06:53:40|83466.9|83441.9|83492.5|83442.5|83492.5|83449.2|83463.8|83428.3|33
1620716030000|2021-05-11 06:53:50|83492.3|83442.3|83490.5|83440.5|83495.3|83452.3|83477.3|83440.4|25
1620716040000|2021-05-11 06:54:00|83490.3|83440.3|83481.3|83431.3|83491.8|83441.8|83481|83431|27
1620716050000|2021-05-11 06:54:10|83482.1|83432.1|83491.2|83441.2|83491.8|83441.8|83480.5|83430.5|33
1620716060000|2021-05-11 06:54:20|83491.7|83441.7|83494.5|83444.5|83497.1|83459.4|83484.4|83441.1|28
1620716070000|2021-05-11 06:54:30|83494.8|83444.8|83498.4|83448.4|83498.8|83448.8|83490|83440|29
1620716080000|2021-05-11 06:54:40|83499.1|83449.1|83498.3|83448.3|83499.7|83449.7|83493.4|83443.4|23
1620716090000|2021-05-11 06:54:50|83496.1|83446.1|83500.2|83450.2|83500.2|83450.2|83496.1|83446.1|19
1620716100000|2021-05-11 06:55:00|83498.4|83448.4|83504.2|83454.2|83504.2|83454.2|83497.4|83447.4|34
1620716110000|2021-05-11 06:55:10|83503.8|83453.8|83505.8|83455.8|83509.6|83468.5|83492.6|83453.6|24
1620716120000|2021-05-11 06:55:20|83507.2|83457.2|83501.7|83451.7|83508.3|83458.3|83497.9|83447.9|29
1620716130000|2021-05-11 06:55:30|83501.5|83451.5|83501.3|83451.3|83507.3|83457.3|83499.4|83449.4|31
1620716140000|2021-05-11 06:55:40|83502.8|83452.8|83503.2|83453.2|83504.9|83467.6|83492.5|83451.1|27
1620716150000|2021-05-11 06:55:50|83503.6|83453.6|83491.1|83466.1|83504.1|83466.1|83491.1|83451.3|24
1620716160000|2021-05-11 06:56:00|83491.2|83466.2|83508.6|83458.6|83508.6|83466.2|83491.2|83450.9|35
1620716170000|2021-05-11 06:56:10|83506.7|83456.7|83512.4|83462.4|83515|83475.4|83498.8|83456.7|25
1620716180000|2021-05-11 06:56:20|83510.7|83460.7|83514.6|83464.6|83515.5|83465.5|83505.4|83455.4|32
1620716190000|2021-05-11 06:56:30|83513|83463|83515.1|83465.1|83515.1|83465.1|83508.1|83458.1|34
1620716200000|2021-05-11 06:56:40|83515.5|83465.5|83507.9|83457.9|83515.5|83465.5|83507.9|83457.9|33
1620716210000|2021-05-11 06:56:50|83508|83458|83511.5|83461.5|83512.9|83462.9|83507.8|83457.8|17
1620716220000|2021-05-11 06:57:00|83511.3|83461.3|83515.1|83465.1|83518.9|83468.9|83510.1|83460.1|32
1620716230000|2021-05-11 06:57:10|83515.2|83465.2|83513.7|83463.7|83516.2|83475.8|83498.9|83463.3|28
1620716240000|2021-05-11 06:57:20|83511.8|83461.8|83493.5|83443.5|83512.8|83466.1|83482.8|83443.5|36
1620716250000|2021-05-11 06:57:30|83480.6|83455.6|83504.3|83454.3|83506.7|83467.4|83480.5|83442.5|38
1620716260000|2021-05-11 06:57:40|83504.5|83454.5|83515.6|83465.6|83515.6|83465.6|83504.5|83454.5|27
1620716270000|2021-05-11 06:57:50|83515.8|83465.8|83516.1|83466.1|83517.3|83467.3|83514.5|83464.5|24
1620716280000|2021-05-11 06:58:00|83515.1|83465.1|83498.3|83473.3|83516.2|83473.3|83498.3|83461.1|34
1620716290000|2021-05-11 06:58:10|83513|83463|83518.8|83468.8|83518.8|83477.6|83502.6|83461.3|28
1620716300000|2021-05-11 06:58:20|83517.8|83467.8|83509.6|83484.6|83521.9|83484.6|83509.6|83466|25
1620716310000|2021-05-11 06:58:30|83510.4|83485.4|83523.9|83473.9|83525.9|83485.4|83510.4|83470.5|27
1620716320000|2021-05-11 06:58:40|83524|83474|83526.3|83476.3|83526.6|83476.6|83523.1|83473.1|26
1620716330000|2021-05-11 06:58:50|83526.4|83476.4|83528.6|83478.6|83528.6|83478.6|83526|83476|29
1620716340000|2021-05-11 06:59:00|83528.5|83478.5|83515.6|83465.6|83528.5|83478.5|83515.6|83465.6|53
1620716350000|2021-05-11 06:59:10|83514.7|83464.7|83526.3|83476.3|83527|83485.8|83508.4|83460.8|55
1620716360000|2021-05-11 06:59:20|83526.6|83476.6|83529.4|83479.4|83532.3|83493.6|83518.5|83475.8|61
1620716370000|2021-05-11 06:59:30|83528.7|83478.7|83531.4|83481.4|83531.4|83481.4|83526.1|83476.1|55
1620716380000|2021-05-11 06:59:40|83531.2|83481.2|83523.1|83473.1|83532.6|83493.4|83511.8|83472.4|48
1620716390000|2021-05-11 06:59:50|83523.4|83473.4|83541.6|83491.6|83545.5|83495.5|83522.6|83472.6|67
1620716400000|2021-05-11 07:00:00|83542|83492|83545.7|83495.7|83546.4|83496.4|83536|83486|72
1620716410000|2021-05-11 07:00:10|83545.6|83495.6|83550.8|83500.8|83552.3|83502.3|83545.3|83495.3|59
1620716420000|2021-05-11 07:00:20|83550.4|83500.4|83534.1|83484.1|83551.2|83501.2|83534.1|83484.1|45
1620716430000|2021-05-11 07:00:30|83531|83481|83526.9|83476.9|83531.1|83481.1|83524.2|83474.2|51
1620716440000|2021-05-11 07:00:40|83526|83476|83530.2|83480.2|83530.6|83491.6|83515.8|83476|47
1620716450000|2021-05-11 07:00:50|83529.8|83479.8|83525.8|83475.8|83530.4|83480.4|83521.2|83471.2|53
1620716460000|2021-05-11 07:01:00|83525.6|83475.6|83525|83475|83527.2|83477.2|83519.3|83469.3|45
1620716470000|2021-05-11 07:01:10|83526.1|83476.1|83522.5|83472.5|83526.3|83476.3|83521.9|83471.9|47
1620716480000|2021-05-11 07:01:20|83522.3|83472.3|83517.1|83467.1|83522.5|83472.5|83517|83467|45
1620716490000|2021-05-11 07:01:30|83517|83467|83517.4|83467.4|83517.9|83467.9|83515.4|83465.4|43
1620716500000|2021-05-11 07:01:40|83518.5|83468.5|83521.5|83471.5|83521.5|83471.5|83517.5|83467.5|47
1620716510000|2021-05-11 07:01:50|83522.7|83472.7|83524.2|83474.2|83524.3|83485|83510|83470|53
1620716520000|2021-05-11 07:02:00|83524.1|83474.1|83522.5|83472.5|83530|83480|83520.4|83470.4|62
1620716530000|2021-05-11 07:02:10|83522|83472|83532.3|83482.3|83534.9|83484.9|83521.9|83471.9|52
1620716540000|2021-05-11 07:02:20|83532.2|83482.2|83517.8|83467.8|83532.2|83482.2|83514.3|83464.3|62
1620716550000|2021-05-11 07:02:30|83518.2|83468.2|83522.3|83472.3|83525.8|83475.8|83517.5|83467.5|56
1620716560000|2021-05-11 07:02:40|83521.7|83471.7|83523.1|83473.1|83526.4|83476.4|83518.1|83468.1|49
1620716570000|2021-05-11 07:02:50|83523.4|83473.4|83529.8|83479.8|83529.8|83479.8|83523.4|83473.4|38
1620716580000|2021-05-11 07:03:00|83529.2|83479.2|83521.5|83471.5|83529.8|83479.8|83521.5|83471.5|41
1620716590000|2021-05-11 07:03:10|83521.7|83471.7|83518.1|83468.1|83523.6|83473.6|83515.8|83465.8|42
1620716600000|2021-05-11 07:03:20|83518.4|83468.4|83510.7|83460.7|83521|83482.9|83507.9|83460.7|49
1620716610000|2021-05-11 07:03:30|83510|83460|83509.3|83459.3|83515.5|83473.5|83495.7|83457|58
1620716620000|2021-05-11 07:03:40|83508.7|83458.7|83503.8|83453.8|83508.7|83458.7|83499.2|83449.2|58
1620716630000|2021-05-11 07:03:50|83503.5|83453.5|83502.4|83452.4|83503.5|83453.5|83500.6|83450.6|33
1620716640000|2021-05-11 07:04:00|83503|83453|83503.7|83453.7|83504.6|83454.6|83500.9|83450.9|44
1620716650000|2021-05-11 07:04:10|83503.3|83453.3|83510.6|83460.6|83512.3|83462.3|83503.3|83453.3|27
1620716660000|2021-05-11 07:04:20|83510.1|83460.1|83506.9|83456.9|83510.1|83460.1|83503.9|83453.9|54
1620716670000|2021-05-11 07:04:30|83507.5|83457.5|83517.5|83467.5|83519.2|83481.1|83505.8|83457.5|66
1620716680000|2021-05-11 07:04:40|83517.9|83467.9|83510.9|83460.9|83518.1|83477.8|83501.3|83460|51
1620716690000|2021-05-11 07:04:50|83511.2|83461.2|83507.5|83457.5|83511.2|83461.2|83506.5|83456.5|44
1620716700000|2021-05-11 07:05:00|83508|83458|83495.3|83445.3|83508|83458|83494.8|83444.8|60
1620716710000|2021-05-11 07:05:10|83493.8|83443.8|83486.5|83436.5|83494.6|83444.6|83486.5|83436.5|47
1620716720000|2021-05-11 07:05:20|83488.1|83438.1|83480.9|83430.9|83488.2|83438.2|83479.5|83429.5|51
1620716730000|2021-05-11 07:05:30|83479.5|83429.5|83488.8|83438.8|83489.3|83439.3|83479.5|83429.5|50
1620716740000|2021-05-11 07:05:40|83488.7|83438.7|83499|83449|83499|83449|83488.1|83438.1|51
1620716750000|2021-05-11 07:05:50|83498.8|83448.8|83498.8|83448.8|83499.2|83449.2|83496.5|83446.5|42
1620716760000|2021-05-11 07:06:00|83498.6|83448.6|83503.9|83453.9|83508.2|83458.2|83498.5|83448.5|53
1620716770000|2021-05-11 07:06:10|83504|83454|83508.3|83458.3|83508.7|83458.7|83503.3|83453.3|44
1620716780000|2021-05-11 07:06:20|83508|83458|83503.1|83453.1|83508.6|83458.6|83498.4|83448.4|60
1620716790000|2021-05-11 07:06:30|83503.4|83453.4|83503.8|83453.8|83504.1|83454.1|83502.7|83452.7|43
1620716800000|2021-05-11 07:06:40|83504|83454|83503.2|83453.2|83504.6|83454.6|83503|83453|20
1620716810000|2021-05-11 07:06:50|83503.6|83453.6|83500.9|83450.9|83503.6|83453.6|83499.4|83449.4|39
1620716820000|2021-05-11 07:07:00|83500.6|83450.6|83503.8|83453.8|83505.4|83455.4|83498.2|83448.2|52
1620716830000|2021-05-11 07:07:10|83504|83454|83508.8|83458.8|83509.2|83470.1|83493.8|83453.7|41
1620716840000|2021-05-11 07:07:20|83508.9|83458.9|83507|83457|83508.9|83458.9|83497.3|83447.3|51
1620716850000|2021-05-11 07:07:30|83506.2|83456.2|83485.5|83460.5|83510|83462.7|83484.1|83448.4|61
1620716860000|2021-05-11 07:07:40|83484.7|83459.7|83494.9|83444.9|83495.3|83462.2|83484.5|83442.5|34
1620716870000|2021-05-11 07:07:50|83494.7|83444.7|83495.8|83445.8|83496.2|83446.2|83494.3|83444.3|30
1620716880000|2021-05-11 07:08:00|83495.9|83445.9|83476.9|83451.9|83496.1|83453.5|83474.9|83438|42
1620716890000|2021-05-11 07:08:10|83476.3|83451.3|83489.4|83439.4|83490.5|83451.3|83475.4|83432.4|46
1620716900000|2021-05-11 07:08:20|83489.3|83439.3|83489.4|83439.4|83494.9|83444.9|83486.8|83436.8|50
1620716910000|2021-05-11 07:08:30|83488.1|83438.1|83486|83436|83489.1|83439.1|83484.5|83434.5|49
1620716920000|2021-05-11 07:08:40|83485.5|83435.5|83486.8|83436.8|83487|83437|83485.4|83435.4|25
1620716930000|2021-05-11 07:08:50|83486.6|83436.6|83482.3|83432.3|83487.2|83445.7|83469.1|83430.1|36
1620716940000|2021-05-11 07:09:00|83483.1|83433.1|83477.9|83452.9|83491.4|83454|83477.5|83433.1|52
1620716950000|2021-05-11 07:09:10|83478.8|83453.8|83495.9|83445.9|83499.6|83454.9|83478|83443.5|59
1620716960000|2021-05-11 07:09:20|83495.7|83445.7|83496.6|83446.6|83496.6|83446.6|83494.1|83444.1|34
1620716970000|2021-05-11 07:09:30|83496.2|83446.2|83500.5|83450.5|83500.8|83450.8|83495.9|83445.9|34
1620716980000|2021-05-11 07:09:40|83500.3|83450.3|83505.6|83455.6|83512.1|83462.1|83500.2|83450.2|51
1620716990000|2021-05-11 07:09:50|83505.5|83455.5|83507.7|83457.7|83510.1|83460.1|83505.4|83455.4|50
1620717000000|2021-05-11 07:10:00|83507.8|83457.8|83508.9|83458.9|83511.2|83461.2|83506.6|83456.6|46
1620717010000|2021-05-11 07:10:10|83509.2|83459.2|83513.8|83463.8|83519.2|83469.2|83508.9|83458.9|56
1620717020000|2021-05-11 07:10:20|83514.5|83464.5|83516.2|83466.2|83516.3|83466.3|83512.4|83462.4|40
1620717030000|2021-05-11 07:10:30|83515.5|83465.5|83522.9|83472.9|83523|83482.3|83507.3|83465.4|55
1620717040000|2021-05-11 07:10:40|83522.1|83472.1|83511.5|83486.5|83525.1|83486.7|83511.3|83461.8|65
1620717050000|2021-05-11 07:10:50|83511.6|83486.6|83526.7|83476.7|83532.1|83486.6|83510.6|83472.8|55
1620717060000|2021-05-11 07:11:00|83528.8|83478.8|83524.9|83474.9|83528.9|83478.9|83523|83473|48
1620717070000|2021-05-11 07:11:10|83530.8|83480.8|83539.4|83489.4|83541.8|83501.1|83522.2|83480.8|60
1620717080000|2021-05-11 07:11:20|83539.5|83489.5|83550.4|83500.4|83553.2|83503.2|83538.4|83488.4|48
1620717090000|2021-05-11 07:11:30|83548.7|83498.7|83551.3|83501.3|83553.7|83516.1|83540.7|83496.5|60
1620717100000|2021-05-11 07:11:40|83550.8|83500.8|83550.5|83500.5|83551.8|83507.7|83532.7|83493.4|63
1620717110000|2021-05-11 07:11:50|83550.6|83500.6|83547.4|83497.4|83551.8|83501.8|83544.7|83494.7|50
1620717120000|2021-05-11 07:12:00|83547.7|83497.7|83548.7|83498.7|83549.4|83511.6|83536|83497.7|44
1620717130000|2021-05-11 07:12:10|83548.6|83498.6|83548.5|83498.5|83550.1|83500.1|83545.1|83495.1|43
1620717140000|2021-05-11 07:12:20|83548.3|83498.3|83544.5|83494.5|83548.9|83498.9|83544.5|83494.5|37
1620717150000|2021-05-11 07:12:30|83544.3|83494.3|83548.6|83498.6|83549.1|83507.1|83531.6|83493.5|51
1620717160000|2021-05-11 07:12:40|83549.3|83499.3|83543.9|83493.9|83549.5|83499.5|83543.2|83493.2|43
1620717170000|2021-05-11 07:12:50|83542.6|83492.6|83540.5|83490.5|83542.6|83501.3|83526.3|83488.3|47
1620717180000|2021-05-11 07:13:00|83540.9|83490.9|83547.6|83497.6|83547.6|83505.7|83526.7|83483.7|51
1620717190000|2021-05-11 07:13:10|83547.8|83497.8|83550.1|83500.1|83551.2|83512.1|83536.9|83497.8|51
1620717200000|2021-05-11 07:13:20|83550.2|83500.2|83547.2|83497.2|83550.2|83500.2|83546.9|83496.9|33
1620717210000|2021-05-11 07:13:30|83547.3|83497.3|83548.3|83498.3|83551.1|83501.1|83544.7|83494.7|49
1620717220000|2021-05-11 07:13:40|83548.4|83498.4|83531.8|83506.8|83548.8|83506.8|83531.8|83495.8|34
1620717230000|2021-05-11 07:13:50|83532|83507|83544.4|83494.4|83549.4|83507.2|83531.4|83493.9|47
1620717240000|2021-05-11 07:14:00|83543.8|83493.8|83538.6|83488.6|83544.4|83494.4|83536|83486|61
1620717250000|2021-05-11 07:14:10|83538.7|83488.7|83540.4|83490.4|83540.6|83490.6|83538.5|83488.5|33
1620717260000|2021-05-11 07:14:20|83541.8|83491.8|83547.4|83497.4|83548.1|83507.3|83530.5|83491.8|41
1620717270000|2021-05-11 07:14:30|83547.1|83497.1|83534.2|83509.2|83547.9|83509.8|83532.2|83493|40
1620717280000|2021-05-11 07:14:40|83534.1|83509.1|83547.1|83497.1|83550.3|83510.8|83533.8|83496.3|36
1620717290000|2021-05-11 07:14:50|83547|83497|83538.3|83488.3|83547|83503.6|83528.6|83488.3|48
1620717300000|2021-05-11 07:15:00|83538.2|83488.2|83540.1|83490.1|83541.3|83502.3|83521.1|83484.7|55
1620717310000|2021-05-11 07:15:10|83540.3|83490.3|83534.3|83509.3|83547.5|83509.3|83524.6|83487.4|54
1620717320000|2021-05-11 07:15:20|83547.4|83497.4|83560.8|83510.8|83563.5|83523|83535.8|83495.5|68
1620717330000|2021-05-11 07:15:30|83561.4|83511.4|83560.3|83510.3|83563.3|83521.8|83545.7|83506.6|57
1620717340000|2021-05-11 07:15:40|83560.1|83510.1|83553.3|83503.3|83560.1|83517.6|83542.2|83501.6|46
1620717350000|2021-05-11 07:15:50|83553.5|83503.5|83551.6|83501.6|83555.1|83505.1|83550|83500|50
1620717360000|2021-05-11 07:16:00|83551.1|83501.1|83550|83500|83551.8|83512.4|83534.3|83497.9|50
1620717370000|2021-05-11 07:16:10|83550.5|83500.5|83534.9|83509.9|83550.7|83511.8|83534.6|83498.3|42
1620717380000|2021-05-11 07:16:20|83536.2|83511.2|83552.1|83502.1|83553.2|83512.8|83536|83497.9|55
1620717390000|2021-05-11 07:16:30|83552.2|83502.2|83537.8|83512.8|83553.2|83513.6|83537.2|83499.9|44
1620717400000|2021-05-11 07:16:40|83538.4|83513.4|83550.8|83500.8|83551.8|83516.8|83537.8|83499.4|50
1620717410000|2021-05-11 07:16:50|83539.4|83514.4|83542|83517|83556.6|83519.4|83538.5|83502.9|42
1620717420000|2021-05-11 07:17:00|83555.2|83505.2|83550|83500|83555.2|83515.3|83537.9|83498.3|52
1620717430000|2021-05-11 07:17:10|83550.4|83500.4|83549.1|83499.1|83550.7|83500.7|83547.1|83497.1|44
1620717440000|2021-05-11 07:17:20|83549.4|83499.4|83549.6|83499.6|83551.4|83501.4|83547.8|83497.8|38
1620717450000|2021-05-11 07:17:30|83549.8|83499.8|83555.8|83505.8|83556.1|83517.3|83537.3|83498.1|65
1620717460000|2021-05-11 07:17:40|83556.2|83506.2|83549.1|83524.1|83561.3|83525.8|83544.3|83506.2|57
1620717470000|2021-05-11 07:17:50|83549|83524|83563.9|83513.9|83568.1|83527.4|83548.2|83511.8|56
1620717480000|2021-05-11 07:18:00|83565.6|83515.6|83577.4|83527.4|83581.3|83536.6|83559.7|83513.6|59
1620717490000|2021-05-11 07:18:10|83577.5|83527.5|83576.1|83526.1|83579|83529|83575.4|83525.4|55
1620717500000|2021-05-11 07:18:20|83576|83526|83573.2|83523.2|83576.5|83526.5|83572.2|83522.2|54
1620717510000|2021-05-11 07:18:30|83574.3|83524.3|83577.1|83527.1|83577.1|83527.1|83573.4|83523.4|41
1620717520000|2021-05-11 07:18:40|83575.2|83525.2|83588.4|83538.4|83590.5|83540.5|83564.8|83524.1|60
1620717530000|2021-05-11 07:18:50|83588.3|83538.3|83585|83535|83588.3|83538.3|83580.3|83530.3|49
1620717540000|2021-05-11 07:19:00|83584.6|83534.6|83605.7|83555.7|83607.7|83567.1|83583.5|83533.5|60
1620717550000|2021-05-11 07:19:10|83607|83557|83609.5|83559.5|83611.5|83561.5|83605.7|83555.7|53
1620717560000|2021-05-11 07:19:20|83609.4|83559.4|83608.7|83558.7|83609.4|83559.4|83604.9|83554.9|34
1620717570000|2021-05-11 07:19:30|83608.8|83558.8|83601.7|83551.7|83609.1|83559.1|83600.6|83550.6|33
1620717580000|2021-05-11 07:19:40|83600.9|83550.9|83599.5|83549.5|83603|83553|83599.5|83549.5|48
1620717590000|2021-05-11 07:19:50|83599.7|83549.7|83599.3|83549.3|83600.5|83550.5|83593.8|83543.8|46
1620717600000|2021-05-11 07:20:00|83598.3|83548.3|83597.6|83547.6|83599.2|83549.2|83597.2|83547.2|38
1620717610000|2021-05-11 07:20:10|83597.4|83547.4|83595.2|83545.2|83597.4|83547.4|83591|83541|48
1620717620000|2021-05-11 07:20:20|83595.8|83545.8|83596.7|83546.7|83597.4|83558.4|83582.8|83545.8|38
1620717630000|2021-05-11 07:20:30|83596.6|83546.6|83599.9|83549.9|83601.2|83551.2|83596.6|83546.6|39
1620717640000|2021-05-11 07:20:40|83599.7|83549.7|83598|83548|83600.7|83550.7|83594.3|83544.3|42
1620717650000|2021-05-11 07:20:50|83601.1|83551.1|83603|83553|83606.2|83564.1|83588.3|83551.1|48
1620717660000|2021-05-11 07:21:00|83602.6|83552.6|83588.8|83538.8|83605.4|83560.3|83580.8|83538.8|58
1620717670000|2021-05-11 07:21:10|83589.5|83539.5|83577.3|83527.3|83589.5|83544.5|83567|83525.6|63
1620717680000|2021-05-11 07:21:20|83577.1|83527.1|83572.3|83522.3|83577.1|83535|83557.8|83521.4|48
1620717690000|2021-05-11 07:21:30|83570.2|83520.2|83576.6|83526.6|83576.8|83533.1|83555.7|83519|53
1620717700000|2021-05-11 07:21:40|83576.3|83526.3|83575.4|83525.4|83577.2|83527.2|83571.6|83521.6|48
1620717710000|2021-05-11 07:21:50|83577.8|83527.8|83571.5|83521.5|83577.8|83527.8|83570.5|83520.5|39
1620717720000|2021-05-11 07:22:00|83571.6|83521.6|83565.6|83515.6|83571.6|83531.7|83555.2|83514.4|49
1620717730000|2021-05-11 07:22:10|83564.5|83514.5|83542.6|83492.6|83564.5|83514.5|83529.2|83490.9|56
1620717740000|2021-05-11 07:22:20|83545.3|83495.3|83538.1|83488.1|83550.4|83500.4|83537.2|83487.2|50
1620717750000|2021-05-11 07:22:30|83538.3|83488.3|83540.2|83490.2|83541.2|83491.2|83537.2|83487.2|31
1620717760000|2021-05-11 07:22:40|83540.1|83490.1|83555.9|83505.9|83559.1|83513.7|83526.6|83490.1|64
1620717770000|2021-05-11 07:22:50|83555.8|83505.8|83550.5|83500.5|83556.3|83506.3|83550.1|83500.1|43
1620717780000|2021-05-11 07:23:00|83551.2|83501.2|83549.4|83499.4|83556|83514.1|83534.3|83496.6|52
1620717790000|2021-05-11 07:23:10|83549.8|83499.8|83552.3|83502.3|83554.6|83504.6|83549.4|83499.4|55
1620717800000|2021-05-11 07:23:20|83552.7|83502.7|83550.2|83500.2|83554.1|83514.7|83538.9|83499.5|51
1620717810000|2021-05-11 07:23:30|83551.1|83501.1|83553.2|83503.2|83554.7|83512.7|83533.9|83495.9|56
1620717820000|2021-05-11 07:23:40|83553|83503|83546.1|83496.1|83553|83508.1|83532.5|83495.2|58
1620717830000|2021-05-11 07:23:50|83546|83496|83552|83502|83554.7|83504.7|83544.4|83494.4|54
1620717840000|2021-05-11 07:24:00|83551.3|83501.3|83550.9|83500.9|83556.2|83506.2|83550.9|83500.9|46
1620717850000|2021-05-11 07:24:10|83550.8|83500.8|83547.1|83497.1|83554.3|83504.3|83546.8|83496.8|47
1620717860000|2021-05-11 07:24:20|83546.9|83496.9|83540.6|83490.6|83547.2|83497.2|83540.1|83490.1|55
1620717870000|2021-05-11 07:24:30|83540.9|83490.9|83540.9|83490.9|83542|83492|83536.6|83486.6|54
1620717880000|2021-05-11 07:24:40|83541|83491|83538.9|83488.9|83541.3|83491.3|83537.2|83487.2|48
1620717890000|2021-05-11 07:24:50|83538.4|83488.4|83532|83482|83542.6|83492.6|83530.8|83480.8|62
1620717900000|2021-05-11 07:25:00|83531.3|83481.3|83527.4|83477.4|83531.5|83481.5|83526.9|83476.9|62
1620717910000|2021-05-11 07:25:10|83527.3|83477.3|83518.9|83468.9|83530|83480|83518.8|83468.8|50
1620717920000|2021-05-11 07:25:20|83518.1|83468.1|83515.1|83465.1|83519|83469|83514.8|83464.8|48
1620717930000|2021-05-11 07:25:30|83515.6|83465.6|83515.8|83465.8|83516.3|83466.3|83514|83464|36
1620717940000|2021-05-11 07:25:40|83515.9|83465.9|83516.7|83466.7|83522.3|83472.3|83515.1|83465.1|53
1620717950000|2021-05-11 07:25:50|83517.1|83467.1|83522|83472|83522.4|83483.6|83506.7|83466.4|41
1620717960000|2021-05-11 07:26:00|83522.1|83472.1|83527.6|83477.6|83531.7|83493.3|83512.1|83472.1|47
1620717970000|2021-05-11 07:26:10|83528.2|83478.2|83514.5|83489.5|83529.1|83490.3|83514.2|83477.3|36
1620717980000|2021-05-11 07:26:20|83514.6|83489.6|83529.6|83479.6|83530.3|83489.6|83514.6|83477.2|47
1620717990000|2021-05-11 07:26:30|83529|83479|83531.8|83481.8|83533.1|83483.1|83527.5|83477.5|41
1620718000000|2021-05-11 07:26:40|83531.9|83481.9|83526.1|83476.1|83532|83490.7|83514.9|83475|56
1620718010000|2021-05-11 07:26:50|83526|83476|83530|83480|83531.5|83481.5|83526|83476|52
1620718020000|2021-05-11 07:27:00|83529.2|83479.2|83522.3|83472.3|83529.8|83485.1|83510.1|83471.2|49
1620718030000|2021-05-11 07:27:10|83522.2|83472.2|83529.1|83479.1|83529.1|83485.8|83505.5|83467.8|60
1620718040000|2021-05-11 07:27:20|83514.2|83489.2|83520.6|83495.6|83531.3|83496|83511|83475.9|47
1620718050000|2021-05-11 07:27:30|83520.4|83495.4|83534.5|83484.5|83534.5|83496.8|83516.3|83479.4|47
1620718060000|2021-05-11 07:27:40|83534.2|83484.2|83535.7|83485.7|83538.1|83495.5|83520.5|83483.3|46
1620718070000|2021-05-11 07:27:50|83535.5|83485.5|83533.8|83483.8|83535.5|83495|83517.8|83479.8|48
1620718080000|2021-05-11 07:28:00|83533.9|83483.9|83538.9|83488.9|83539.7|83499|83522.4|83483.9|45
1620718090000|2021-05-11 07:28:10|83541.1|83491.1|83527.5|83502.5|83543|83504.2|83525|83488.1|39
1620718100000|2021-05-11 07:28:20|83527.1|83502.1|83537.8|83487.8|83541.3|83503|83526.2|83486.9|29
1620718110000|2021-05-11 07:28:30|83537.6|83487.6|83535.3|83485.3|83538.4|83488.4|83534.7|83484.7|32
1620718120000|2021-05-11 07:28:40|83534|83484|83541.5|83491.5|83542.1|83502.5|83527.1|83483.3|48
1620718130000|2021-05-11 07:28:50|83527|83502|83538.2|83488.2|83542.9|83503.9|83527|83488.1|48
1620718140000|2021-05-11 07:29:00|83538.8|83488.8|83545.4|83495.4|83546.3|83505.6|83529|83488.2|38
1620718150000|2021-05-11 07:29:10|83545.3|83495.3|83535.7|83485.7|83545.3|83505.5|83530.5|83484.7|56
1620718160000|2021-05-11 07:29:20|83536.7|83486.7|83538.3|83488.3|83541.3|83500.7|83522.7|83486.1|55
1620718170000|2021-05-11 07:29:30|83538.5|83488.5|83531.3|83506.3|83543.8|83506.5|83527.8|83488.4|49
1620718180000|2021-05-11 07:29:40|83532.3|83507.3|83527.6|83502.6|83542.1|83507.7|83525.5|83488.8|34
1620718190000|2021-05-11 07:29:50|83527.4|83502.4|83543.7|83493.7|83544.5|83506.4|83527.4|83490.1|48
1620718200000|2021-05-11 07:30:00|83543.5|83493.5|83542.3|83492.3|83547.1|83508|83530.6|83488.9|43
1620718210000|2021-05-11 07:30:10|83542.6|83492.6|83529.6|83479.6|83550.1|83510.8|83528.1|83478.1|64
1620718220000|2021-05-11 07:30:20|83529.7|83479.7|83536.9|83486.9|83536.9|83495.6|83520.6|83479.7|44
1620718230000|2021-05-11 07:30:30|83537.6|83487.6|83542.3|83492.3|83542.9|83501.1|83524|83487.3|37
1620718240000|2021-05-11 07:30:40|83542.2|83492.2|83546.1|83496.1|83547.2|83509.9|83533.7|83490.6|40
1620718250000|2021-05-11 07:30:50|83546.2|83496.2|83531.1|83506.1|83547.4|83506.1|83530.8|83493|40
1620718260000|2021-05-11 07:31:00|83531.3|83506.3|83535.8|83485.8|83540.9|83506.6|83523.3|83485.5|53
1620718270000|2021-05-11 07:31:10|83535.7|83485.7|83529.8|83479.8|83537.1|83493.7|83516.2|83479.6|37
1620718280000|2021-05-11 07:31:20|83529.7|83479.7|83522.3|83472.3|83529.9|83479.9|83521.8|83471.8|44
1620718290000|2021-05-11 07:31:30|83522|83472|83517.4|83467.4|83522|83475.8|83496.1|83459.2|56
1620718300000|2021-05-11 07:31:40|83519.2|83469.2|83529.9|83479.9|83531.6|83488|83504.5|83465.9|64
1620718310000|2021-05-11 07:31:50|83529.3|83479.3|83526.5|83476.5|83529.8|83479.8|83523.6|83473.6|50
1620718320000|2021-05-11 07:32:00|83526.7|83476.7|83529.4|83479.4|83530.9|83480.9|83526.1|83476.1|47
1620718330000|2021-05-11 07:32:10|83528.5|83478.5|83528.5|83478.5|83530.6|83489.7|83514.1|83475.7|47
1620718340000|2021-05-11 07:32:20|83529|83479|83527.8|83477.8|83529.6|83479.6|83527|83477|34
1620718350000|2021-05-11 07:32:30|83528.3|83478.3|83507.6|83457.6|83528.8|83487.2|83505.6|83455.6|60
1620718360000|2021-05-11 07:32:40|83509.6|83459.6|83516.1|83466.1|83516.5|83466.5|83508.7|83458.7|60
1620718370000|2021-05-11 07:32:50|83516.4|83466.4|83517|83467|83521|83480.3|83504.6|83465.2|48
1620718380000|2021-05-11 07:33:00|83517.2|83467.2|83527.1|83477.1|83529.4|83479.4|83516.1|83466.1|61
1620718390000|2021-05-11 07:33:10|83526.9|83476.9|83513.7|83488.7|83528.7|83488.7|83513.2|83471.5|59
1620718400000|2021-05-11 07:33:20|83514.1|83489.1|83524.7|83474.7|83528.1|83489.1|83514.1|83474|58
1620718410000|2021-05-11 07:33:30|83524.5|83474.5|83526.2|83476.2|83528.2|83489.3|83510.7|83473.5|43
1620718420000|2021-05-11 07:33:40|83526.7|83476.7|83512.8|83462.8|83527.3|83486.1|83510|83462.8|45
1620718430000|2021-05-11 07:33:50|83514|83464|83499|83474|83514.1|83474|83497.2|83456.3|41
1620718440000|2021-05-11 07:34:00|83498.8|83473.8|83511.1|83461.1|83511.4|83474.3|83496.4|83458.6|46
1620718450000|2021-05-11 07:34:10|83511.2|83461.2|83510.6|83460.6|83512.7|83472.5|83495.8|83458.8|63
1620718460000|2021-05-11 07:34:20|83510.9|83460.9|83497.7|83472.7|83510.9|83472.9|83494.1|83458.4|48
1620718470000|2021-05-11 07:34:30|83497.8|83472.8|83498|83473|83498.5|83473.5|83496.5|83471.5|33
1620718480000|2021-05-11 07:34:40|83498.2|83473.2|83485.4|83460.4|83498.4|83473.4|83484.6|83459.6|43
1620718490000|2021-05-11 07:34:50|83489.7|83464.7|83507.3|83457.3|83509.3|83472.2|83488.5|83452.2|44
1620718500000|2021-05-11 07:35:00|83501.6|83451.6|83483.6|83458.6|83508.4|83469|83482.7|83446.2|60
1620718510000|2021-05-11 07:35:10|83483.2|83458.2|83484.6|83459.6|83485.3|83460.3|83480.7|83455.7|46
1620718520000|2021-05-11 07:35:20|83485.3|83460.3|83491.3|83466.3|83504.1|83466.5|83484.5|83451.9|42
1620718530000|2021-05-11 07:35:30|83505.3|83455.3|83490.4|83465.4|83505.3|83465.5|83488|83452.9|29
1620718540000|2021-05-11 07:35:40|83490|83465|83490.5|83465.5|83491.4|83466.4|83489.7|83464.7|25
1620718550000|2021-05-11 07:35:50|83490.2|83465.2|83493.4|83443.4|83496.2|83468.8|83481.7|83441.1|46
1620718560000|2021-05-11 07:36:00|83492.9|83442.9|83492.7|83442.7|83493.2|83443.2|83489.1|83439.1|53
1620718570000|2021-05-11 07:36:10|83492.4|83442.4|83494.6|83444.6|83495|83454.8|83475.4|83439.1|52
1620718580000|2021-05-11 07:36:20|83494.1|83444.1|83478|83453|83496.2|83459.1|83475|83433.8|60
1620718590000|2021-05-11 07:36:30|83478.4|83453.4|83493.9|83443.9|83494.5|83455.6|83475.9|83439.5|49
1620718600000|2021-05-11 07:36:40|83494|83444|83488.4|83463.4|83497.9|83463.4|83481.3|83443.9|50
1620718610000|2021-05-11 07:36:50|83488.3|83463.3|83504.3|83454.3|83508.4|83469.9|83487|83454.3|57
1620718620000|2021-05-11 07:37:00|83504.8|83454.8|83489.8|83439.8|83504.8|83457.5|83477.5|83437.7|51
1620718630000|2021-05-11 07:37:10|83489.2|83439.2|83481.1|83431.1|83491.6|83441.6|83480.5|83430.5|51
1620718640000|2021-05-11 07:37:20|83468|83443|83480.2|83430.2|83481.6|83444.1|83468|83430|47
1620718650000|2021-05-11 07:37:30|83480.3|83430.3|83473.4|83423.4|83480.4|83437.7|83459.2|83422.5|52
1620718660000|2021-05-11 07:37:40|83472.8|83422.8|83435.5|83410.5|83475.2|83432.3|83433|83396.2|61
1620718670000|2021-05-11 07:37:50|83435.4|83410.4|83451.8|83401.8|83457.9|83417|83435.4|83401.8|54
1620718680000|2021-05-11 07:38:00|83452.3|83402.3|83452.2|83402.2|83456.3|83417.4|83439.9|83401.8|52
1620718690000|2021-05-11 07:38:10|83452|83402|83449.6|83399.6|83453.3|83416.4|83437|83397.7|50
1620718700000|2021-05-11 07:38:20|83449|83399|83447.6|83397.6|83450.5|83400.5|83447.3|83397.3|47
1620718710000|2021-05-11 07:38:30|83447.5|83397.5|83429.5|83379.5|83448.7|83398.7|83428.9|83378.9|55
1620718720000|2021-05-11 07:38:40|83428.9|83378.9|83420.1|83395.1|83429.3|83396.6|83415|83376.7|50
1620718730000|2021-05-11 07:38:50|83420|83395|83424.3|83374.3|83433.9|83395.5|83415.1|83374.3|47
1620718740000|2021-05-11 07:39:00|83424.1|83374.1|83407.7|83357.7|83424.1|83384.8|83407.6|83357.7|53
1620718750000|2021-05-11 07:39:10|83407.6|83357.6|83402.8|83352.8|83407.9|83357.9|83401.5|83351.5|41
1620718760000|2021-05-11 07:39:20|83403.6|83353.6|83413.5|83363.5|83415.8|83365.8|83401.8|83351.8|48
1620718770000|2021-05-11 07:39:30|83413.3|83363.3|83413.5|83363.5|83414.7|83364.7|83405.3|83355.3|56
1620718780000|2021-05-11 07:39:40|83414|83364|83406.4|83356.4|83414.2|83364.2|83404.4|83354.4|50
1620718790000|2021-05-11 07:39:50|83407.2|83357.2|83400.8|83350.8|83407.6|83357.6|83396.2|83346.2|67
1620718800000|2021-05-11 07:40:00|83400|83350|83416.3|83366.3|83418.5|83368.5|83399|83349|57
1620718810000|2021-05-11 07:40:10|83415.6|83365.6|83418.9|83368.9|83419.6|83369.6|83415.5|83365.5|43
1620718820000|2021-05-11 07:40:20|83417.8|83367.8|83419.3|83369.3|83423.6|83373.6|83417.3|83367.3|57
1620718830000|2021-05-11 07:40:30|83419|83369|83416.4|83366.4|83424.1|83374.1|83415.3|83365.3|46
1620718840000|2021-05-11 07:40:40|83415.6|83365.6|83416.2|83366.2|83420.1|83370.1|83414|83364|57
1620718850000|2021-05-11 07:40:50|83416.1|83366.1|83417.3|83367.3|83418.3|83368.3|83415.5|83365.5|44
1620718860000|2021-05-11 07:41:00|83416.7|83366.7|83415.5|83365.5|83418.6|83368.6|83414.5|83364.5|33
1620718870000|2021-05-11 07:41:10|83415.3|83365.3|83410.8|83360.8|83415.3|83365.3|83408.1|83358.1|48
1620718880000|2021-05-11 07:41:20|83410.6|83360.6|83410.5|83360.5|83413.9|83363.9|83410.2|83360.2|32
1620718890000|2021-05-11 07:41:30|83410.2|83360.2|83420.2|83370.2|83421.6|83371.6|83410.2|83360.2|43
1620718900000|2021-05-11 07:41:40|83418.9|83368.9|83421|83371|83421.4|83371.4|83417|83367|56
1620718910000|2021-05-11 07:41:50|83420.7|83370.7|83421.1|83371.1|83423.7|83373.7|83419.6|83369.6|33
1620718920000|2021-05-11 07:42:00|83420.6|83370.6|83417.4|83367.4|83422.9|83372.9|83415.7|83365.7|36
1620718930000|2021-05-11 07:42:10|83417.6|83367.6|83417.4|83367.4|83418.8|83368.8|83416.7|83366.7|27
1620718940000|2021-05-11 07:42:20|83418|83368|83416.3|83366.3|83418.4|83368.4|83416.2|83366.2|39
1620718950000|2021-05-11 07:42:30|83415.6|83365.6|83414.8|83364.8|83417.6|83367.6|83414.6|83364.6|30
1620718960000|2021-05-11 07:42:40|83414.6|83364.6|83411|83361|83415.8|83365.8|83410.7|83360.7|35
1620718970000|2021-05-11 07:42:50|83410.9|83360.9|83413.8|83363.8|83415.9|83365.9|83410.3|83360.3|54
1620718980000|2021-05-11 07:43:00|83415|83365|83412.2|83362.2|83416.4|83366.4|83411.2|83361.2|45
1620718990000|2021-05-11 07:43:10|83411.9|83361.9|83410.4|83360.4|83417|83367|83407.3|83357.3|54
1620719000000|2021-05-11 07:43:20|83410|83360|83421.4|83371.4|83422.2|83372.2|83410|83360|49
1620719010000|2021-05-11 07:43:30|83421.2|83371.2|83423.4|83373.4|83424.3|83374.3|83421.2|83371.2|43
1620719020000|2021-05-11 07:43:40|83423.6|83373.6|83431.3|83381.3|83431.7|83381.7|83421.3|83371.3|39
1620719030000|2021-05-11 07:43:50|83431.4|83381.4|83436.9|83386.9|83441.4|83391.4|83430.8|83380.8|43
1620719040000|2021-05-11 07:44:00|83437|83387|83429.2|83379.2|83437.7|83387.7|83428.7|83378.7|41
1620719050000|2021-05-11 07:44:10|83428.7|83378.7|83433.9|83383.9|83435.9|83385.9|83428.7|83378.7|32
1620719060000|2021-05-11 07:44:20|83433.7|83383.7|83432.5|83382.5|83437.8|83387.8|83431.8|83381.8|42
1620719070000|2021-05-11 07:44:30|83432.3|83382.3|83429.4|83379.4|83432.3|83382.3|83426.3|83376.3|49
1620719080000|2021-05-11 07:44:40|83429.1|83379.1|83431.3|83381.3|83433.8|83383.8|83424.6|83374.6|50
1620719090000|2021-05-11 07:44:50|83431.8|83381.8|83437.8|83387.8|83440.1|83390.1|83430.3|83380.3|42
1620719100000|2021-05-11 07:45:00|83437.2|83387.2|83436.3|83386.3|83438.1|83388.1|83432.6|83382.6|39
1620719110000|2021-05-11 07:45:10|83435.1|83385.1|83436.1|83386.1|83436.7|83386.7|83434.3|83384.3|39
1620719120000|2021-05-11 07:45:20|83436.2|83386.2|83432.2|83382.2|83436.8|83386.8|83432|83382|35
1620719130000|2021-05-11 07:45:30|83432.1|83382.1|83433.1|83383.1|83433.1|83383.1|83431.4|83381.4|23
1620719140000|2021-05-11 07:45:40|83432.7|83382.7|83433|83383|83433.8|83383.8|83429.8|83379.8|45
1620719150000|2021-05-11 07:45:50|83433.3|83383.3|83439|83389|83439|83389|83433.3|83383.3|38
1620719160000|2021-05-11 07:46:00|83439.8|83389.8|83440.7|83390.7|83442.5|83392.5|83439.1|83389.1|26
1620719170000|2021-05-11 07:46:10|83441.2|83391.2|83438.7|83388.7|83441.8|83391.8|83435.7|83385.7|45
1620719180000|2021-05-11 07:46:20|83439.8|83389.8|83440.4|83390.4|83441|83391|83438.4|83388.4|34
1620719190000|2021-05-11 07:46:30|83441.2|83391.2|83444.9|83394.9|83445.9|83395.9|83441|83391|45
1620719200000|2021-05-11 07:46:40|83444.5|83394.5|83443.7|83393.7|83444.6|83394.6|83442.6|83392.6|44
1620719210000|2021-05-11 07:46:50|83443.2|83393.2|83447|83397|83449.7|83399.7|83443.2|83393.2|51
1620719220000|2021-05-11 07:47:00|83447.5|83397.5|83434.5|83384.5|83448.3|83398.3|83434.5|83384.5|60
1620719230000|2021-05-11 07:47:10|83434.3|83384.3|83429.4|83379.4|83436.1|83386.1|83429.4|83379.4|49
1620719240000|2021-05-11 07:47:20|83429.6|83379.6|83432.2|83382.2|83436.6|83386.6|83427.8|83377.8|48
1620719250000|2021-05-11 07:47:30|83432.4|83382.4|83431.1|83381.1|83434.4|83384.4|83429.6|83379.6|41
1620719260000|2021-05-11 07:47:40|83431.8|83381.8|83422.3|83372.3|83432.1|83382.1|83420.6|83370.6|42
1620719270000|2021-05-11 07:47:50|83422.1|83372.1|83420.8|83370.8|83422.1|83372.1|83418.7|83368.7|47
1620719280000|2021-05-11 07:48:00|83419.9|83369.9|83416.7|83366.7|83421.4|83371.4|83415.6|83365.6|38
1620719290000|2021-05-11 07:48:10|83416.5|83366.5|83414.7|83364.7|83416.8|83366.8|83414.5|83364.5|27
1620719300000|2021-05-11 07:48:20|83414.8|83364.8|83421|83371|83421.7|83371.7|83413.6|83363.6|45
1620719310000|2021-05-11 07:48:30|83420.6|83370.6|83419.7|83369.7|83421.5|83371.5|83418.2|83368.2|41
1620719320000|2021-05-11 07:48:40|83419.8|83369.8|83414.1|83364.1|83421|83371|83414.1|83364.1|39
1620719330000|2021-05-11 07:48:50|83414.4|83364.4|83417.6|83367.6|83418.2|83368.2|83414|83364|57
1620719340000|2021-05-11 07:49:00|83418.1|83368.1|83412.5|83362.5|83418.1|83368.1|83412.4|83362.4|47
1620719350000|2021-05-11 07:49:10|83412.3|83362.3|83410.7|83360.7|83413.1|83363.1|83409.6|83359.6|47
1620719360000|2021-05-11 07:49:20|83410.4|83360.4|83419.6|83369.6|83419.6|83369.6|83410|83360|39
1620719370000|2021-05-11 07:49:30|83418.6|83368.6|83425|83375|83426.1|83376.1|83418.6|83368.6|42
1620719380000|2021-05-11 07:49:40|83425.2|83375.2|83427.8|83377.8|83430.5|83380.5|83423.9|83373.9|47
1620719390000|2021-05-11 07:49:50|83428.7|83378.7|83428|83378|83430.7|83380.7|83427.6|83377.6|32
1620719400000|2021-05-11 07:50:00|83428.2|83378.2|83431.3|83381.3|83431.3|83381.3|83428.2|83378.2|31
1620719410000|2021-05-11 07:50:10|83431.4|83381.4|83440.8|83390.8|83440.8|83390.8|83431.3|83381.3|45
1620719420000|2021-05-11 07:50:20|83441.3|83391.3|83438.3|83388.3|83445|83395|83437|83387|48
1620719430000|2021-05-11 07:50:30|83439.1|83389.1|83438.2|83388.2|83439.9|83389.9|83435.8|83385.8|45
1620719440000|2021-05-11 07:50:40|83438.9|83388.9|83439.7|83389.7|83443.7|83393.7|83438.9|83388.9|39
1620719450000|2021-05-11 07:50:50|83438.8|83388.8|83441.7|83391.7|83441.9|83391.9|83437.7|83387.7|42
1620719460000|2021-05-11 07:51:00|83441.3|83391.3|83443.1|83393.1|83444.2|83394.2|83441.3|83391.3|37
1620719470000|2021-05-11 07:51:10|83443.8|83393.8|83441.1|83391.1|83443.9|83393.9|83441.1|83391.1|29
1620719480000|2021-05-11 07:51:20|83441.2|83391.2|83437.2|83387.2|83441.4|83391.4|83432.7|83382.7|48
1620719490000|2021-05-11 07:51:30|83436.5|83386.5|83442.6|83392.6|83442.7|83403.6|83426.1|83386.5|49
1620719500000|2021-05-11 07:51:40|83442.5|83392.5|83443.9|83393.9|83444.6|83394.6|83442.5|83392.5|37
1620719510000|2021-05-11 07:51:50|83444.1|83394.1|83439.5|83389.5|83444.2|83394.2|83437.1|83387.1|53
1620719520000|2021-05-11 07:52:00|83426.8|83401.8|83443.9|83393.9|83445.2|83405.3|83424|83386.7|47
1620719530000|2021-05-11 07:52:10|83443.6|83393.6|83443.5|83393.5|83444.3|83394.3|83442.8|83392.8|35
1620719540000|2021-05-11 07:52:20|83443.6|83393.6|83442.3|83392.3|83443.8|83393.8|83442.3|83392.3|29
1620719550000|2021-05-11 07:52:30|83442|83392|83439.6|83389.6|83443.5|83393.5|83438.2|83388.2|33
1620719560000|2021-05-11 07:52:40|83438.8|83388.8|83446.5|83396.5|83446.5|83396.5|83436.5|83386.5|52
1620719570000|2021-05-11 07:52:50|83445.9|83395.9|83445.9|83395.9|83447.1|83397.1|83439.7|83389.7|60
1620719580000|2021-05-11 07:53:00|83445.4|83395.4|83445.9|83395.9|83447.3|83397.3|83442.6|83392.6|55
1620719590000|2021-05-11 07:53:10|83445.5|83395.5|83443.2|83393.2|83449.5|83399.5|83442.3|83392.3|56
1620719600000|2021-05-11 07:53:20|83443|83393|83446.8|83396.8|83447|83397|83442.4|83392.4|41
1620719610000|2021-05-11 07:53:30|83445.9|83395.9|83438.9|83388.9|83445.9|83395.9|83438.9|83388.9|35
1620719620000|2021-05-11 07:53:40|83437.6|83387.6|83433.8|83383.8|83440.1|83397.6|83421.7|83383.1|55
1620719630000|2021-05-11 07:53:50|83432.9|83382.9|83436.1|83386.1|83436.2|83386.2|83432.8|83382.8|31
1620719640000|2021-05-11 07:54:00|83435.8|83385.8|83432.3|83382.3|83436|83386|83432.3|83382.3|29
1620719650000|2021-05-11 07:54:10|83432.8|83382.8|83424.3|83399.3|83436.2|83399.3|83420.1|83382.8|44
1620719660000|2021-05-11 07:54:20|83423.4|83398.4|83437.3|83387.3|83437.5|83399|83422.8|83384.2|39
1620719670000|2021-05-11 07:54:30|83437.4|83387.4|83440.8|83390.8|83441.8|83403.9|83424.1|83386.7|42
1620719680000|2021-05-11 07:54:40|83440.9|83390.9|83444.4|83394.4|83444.8|83405.7|83427.4|83390.9|34
1620719690000|2021-05-11 07:54:50|83444.6|83394.6|83438.3|83388.3|83444.8|83394.8|83437.8|83387.8|49
1620719700000|2021-05-11 07:55:00|83439.4|83389.4|83444.8|83394.8|83444.8|83394.8|83438.6|83388.6|41
1620719710000|2021-05-11 07:55:10|83446.5|83396.5|83446.5|83396.5|83450|83410.1|83435.1|83394.9|50
1620719720000|2021-05-11 07:55:20|83446.3|83396.3|83442.4|83392.4|83447.4|83397.4|83442.1|83392.1|32
1620719730000|2021-05-11 07:55:30|83442.6|83392.6|83442.1|83392.1|83444.5|83394.5|83440.3|83390.3|40
1620719740000|2021-05-11 07:55:40|83442.4|83392.4|83437.9|83387.9|83442.4|83392.4|83437.7|83387.7|47
1620719750000|2021-05-11 07:55:50|83438.2|83388.2|83437.2|83387.2|83441.5|83402.7|83427.3|83386.6|45
1620719760000|2021-05-11 07:56:00|83436.8|83386.8|83423.1|83373.1|83437.2|83397.5|83407.7|83370.6|54
1620719770000|2021-05-11 07:56:10|83422.9|83372.9|83425.5|83375.5|83425.5|83375.5|83422.6|83372.6|33
1620719780000|2021-05-11 07:56:20|83425.6|83375.6|83418.5|83368.5|83425.6|83375.6|83417.6|83367.6|36
1620719790000|2021-05-11 07:56:30|83418.4|83368.4|83420.7|83370.7|83421.8|83371.8|83418|83368|37
1620719800000|2021-05-11 07:56:40|83420.8|83370.8|83420.8|83370.8|83422.5|83372.5|83419.7|83369.7|31
1620719810000|2021-05-11 07:56:50|83420.5|83370.5|83420|83370|83421.3|83371.3|83420|83370|26
1620719820000|2021-05-11 07:57:00|83420.1|83370.1|83416.1|83366.1|83425.6|83378.9|83403.9|83366.1|49
1620719830000|2021-05-11 07:57:10|83415|83365|83414|83364|83419.2|83381.8|83405.4|83363.7|47
1620719840000|2021-05-11 07:57:20|83414.1|83364.1|83415.2|83365.2|83417.4|83367.4|83413.3|83363.3|45
1620719850000|2021-05-11 07:57:30|83415.3|83365.3|83417.3|83367.3|83417.5|83367.5|83413.7|83363.7|33
1620719860000|2021-05-11 07:57:40|83417.6|83367.6|83416.4|83366.4|83418.4|83368.4|83415.9|83365.9|44
1620719870000|2021-05-11 07:57:50|83416.1|83366.1|83400.6|83375.6|83416.1|83375.6|83398|83361.7|35
1620719880000|2021-05-11 07:58:00|83400.8|83375.8|83416.4|83366.4|83417.5|83375.8|83400.8|83364.7|39
1620719890000|2021-05-11 07:58:10|83416.7|83366.7|83408.2|83358.2|83416.8|83370.2|83395.2|83357.4|57
1620719900000|2021-05-11 07:58:20|83408.6|83358.6|83409.3|83359.3|83410.5|83360.5|83408.6|83358.6|20
1620719910000|2021-05-11 07:58:30|83410.3|83360.3|83408.6|83358.6|83410.4|83360.4|83408.6|83358.6|28
1620719920000|2021-05-11 07:58:40|83408.5|83358.5|83400.5|83375.5|83416.5|83376.3|83394.5|83355.8|32
1620719930000|2021-05-11 07:58:50|83400.6|83375.6|83414.5|83364.5|83415.8|83377.6|83400.6|83364.1|31
1620719940000|2021-05-11 07:59:00|83414.3|83364.3|83412.9|83362.9|83416|83376.2|83400.3|83360.4|47
1620719950000|2021-05-11 07:59:10|83412.7|83362.7|83409.1|83359.1|83413.6|83363.6|83408.4|83358.4|38
1620719960000|2021-05-11 07:59:20|83409|83359|83394|83344|83409.3|83362.9|83387.9|83343.2|39
1620719970000|2021-05-11 07:59:30|83393.9|83343.9|83402|83352|83402.2|83352.2|83393.8|83343.8|63
1620719980000|2021-05-11 07:59:40|83402.2|83352.2|83401|83351|83405.9|83355.9|83399.7|83349.7|52
1620719990000|2021-05-11 07:59:50|83400.9|83350.9|83396.3|83346.3|83401.1|83351.1|83393.5|83343.5|45
1620720000000|2021-05-11 08:00:00|83395.8|83345.8|83389.3|83339.3|83396|83346|83388.1|83338.1|53
1620720010000|2021-05-11 08:00:10|83389.6|83339.6|83389.2|83339.2|83390.5|83340.5|83387.9|83337.9|50
1620720020000|2021-05-11 08:00:20|83390.4|83340.4|83392.9|83342.9|83393|83343|83389.8|83339.8|42
1620720030000|2021-05-11 08:00:30|83391.2|83341.2|83378.4|83353.4|83397.3|83359.6|83378.2|83340.9|56
1620720040000|2021-05-11 08:00:40|83379.1|83354.1|83386.4|83336.4|83393.7|83354.6|83373.3|83335.2|50
1620720050000|2021-05-11 08:00:50|83385.8|83335.8|83371|83346|83385.8|83347.2|83369.6|83332.4|48
1620720060000|2021-05-11 08:01:00|83383.9|83333.9|83369.9|83344.9|83389.7|83350.3|83369.4|83333.8|57
1620720070000|2021-05-11 08:01:10|83369.7|83344.7|83388.1|83338.1|83389.9|83346|83369.1|83333.9|55
1620720080000|2021-05-11 08:01:20|83388|83338|83371.9|83346.9|83389.9|83355.4|83371.3|83335.2|59
1620720090000|2021-05-11 08:01:30|83371.7|83346.7|83365.9|83340.9|83383.2|83347.1|83364.2|83333.1|39
1620720100000|2021-05-11 08:01:40|83364.2|83339.2|83363.1|83338.1|83365.9|83340.9|83363.1|83338.1|35
1620720110000|2021-05-11 08:01:50|83363.4|83338.4|83365|83340|83365.5|83340.5|83362.4|83337.4|44
1620720120000|2021-05-11 08:02:00|83365.2|83340.2|83354.9|83329.9|83365.7|83340.7|83353.2|83328.2|51
1620720130000|2021-05-11 08:02:10|83355|83330|83360.3|83335.3|83362|83337|83354.5|83329.5|57
1620720140000|2021-05-11 08:02:20|83361.2|83336.2|83355.6|83330.6|83362|83337|83355.6|83330.6|52
1620720150000|2021-05-11 08:02:30|83355.8|83330.8|83357.3|83332.3|83358.1|83333.1|83353.5|83328.5|32
1620720160000|2021-05-11 08:02:40|83357.2|83332.2|83356.7|83331.7|83358|83333|83356.7|83331.7|26
1620720170000|2021-05-11 08:02:50|83356.2|83331.2|83371.8|83321.8|83371.8|83332.3|83355.7|83320.3|33
1620720180000|2021-05-11 08:03:00|83370.9|83320.9|83362.9|83312.9|83371.1|83330.1|83344.1|83310|63
1620720190000|2021-05-11 08:03:10|83362.8|83312.8|83372.7|83322.7|83374.4|83324.4|83362.8|83312.8|72
1620720200000|2021-05-11 08:03:20|83372.8|83322.8|83377.5|83327.5|83379.2|83329.2|83372.5|83322.5|52
1620720210000|2021-05-11 08:03:30|83377.8|83327.8|83381.5|83331.5|83387.4|83348.9|83360.9|83323.7|73
1620720220000|2021-05-11 08:03:40|83382|83332|83382.5|83332.5|83382.7|83332.7|83379.7|83329.7|37
1620720230000|2021-05-11 08:03:50|83382.7|83332.7|83382|83332|83383.3|83333.3|83381.2|83331.2|31
1620720240000|2021-05-11 08:04:00|83382.2|83332.2|83363.1|83338.1|83383.5|83339.1|83362|83325.9|32
1620720250000|2021-05-11 08:04:10|83363.2|83338.2|83353.6|83328.6|83373|83338.2|83353.6|83316.7|33
1620720260000|2021-05-11 08:04:20|83354.1|83329.1|83364.8|83314.8|83367.4|83329.1|83354.1|83313.2|31
1620720270000|2021-05-11 08:04:30|83364.9|83314.9|83369.4|83319.4|83370.7|83320.7|83364.8|83314.8|45
1620720280000|2021-05-11 08:04:40|83369.1|83319.1|83365.2|83315.2|83369.7|83327.5|83352.3|83314.1|35
1620720290000|2021-05-11 08:04:50|83365.3|83315.3|83374.7|83324.7|83374.8|83335.8|83359.8|83313.2|53
1620720300000|2021-05-11 08:05:00|83374|83324|83377.2|83327.2|83379.3|83329.3|83374|83324|44
1620720310000|2021-05-11 08:05:10|83377.3|83327.3|83371.3|83321.3|83377.7|83336.6|83361.3|83321.3|50
1620720320000|2021-05-11 08:05:20|83371.5|83321.5|83374.9|83324.9|83375.9|83337.9|83359.3|83320.4|51
1620720330000|2021-05-11 08:05:30|83374.4|83324.4|83370|83320|83376.1|83326.1|83370|83320|49
1620720340000|2021-05-11 08:05:40|83369.8|83319.8|83371.4|83321.4|83373.4|83334.7|83354.4|83315.5|41
1620720350000|2021-05-11 08:05:50|83370|83320|83365.4|83315.4|83371.4|83321.4|83364|83314|50
1620720360000|2021-05-11 08:06:00|83365.3|83315.3|83350.8|83325.8|83370.8|83326.3|83350.7|83313.5|59
1620720370000|2021-05-11 08:06:10|83351.2|83326.2|83354.7|83329.7|83364|83329.7|83348.2|83314|41
1620720380000|2021-05-11 08:06:20|83354.6|83329.6|83355.9|83330.9|83368.5|83330.9|83353.7|83315.4|57
1620720390000|2021-05-11 08:06:30|83355.6|83330.6|83354.2|83329.2|83367.1|83330.8|83350.8|83313.1|51
1620720400000|2021-05-11 08:06:40|83366.6|83316.6|83348.8|83323.8|83366.6|83327.2|83347.5|83314.9|44
1620720410000|2021-05-11 08:06:50|83348.5|83323.5|83344.6|83319.6|83351.4|83326.4|83343.7|83318.7|59
1620720420000|2021-05-11 08:07:00|83344|83319|83335.7|83310.7|83344.8|83319.8|83335.7|83310.7|48
1620720430000|2021-05-11 08:07:10|83334.6|83309.6|83346.3|83321.3|83347.5|83322.5|83334.6|83297.2|64
1620720440000|2021-05-11 08:07:20|83346.6|83321.6|83344.7|83319.7|83347.4|83322.4|83344.7|83319.7|39
1620720450000|2021-05-11 08:07:30|83345|83320|83339.9|83314.9|83356.1|83320.1|83338.3|83300.4|30
1620720460000|2021-05-11 08:07:40|83340.3|83315.3|83338.1|83313.1|83352.8|83315.8|83336.3|83300.9|35
1620720470000|2021-05-11 08:07:50|83337.5|83312.5|83344.7|83294.7|83345.3|83312.6|83331.1|83293.3|49
1620720480000|2021-05-11 08:08:00|83344.9|83294.9|83335|83310|83351.2|83312.3|83333.1|83294.9|47
1620720490000|2021-05-11 08:08:10|83335.8|83310.8|83341.5|83316.5|83343.8|83318.8|83334.9|83309.9|40
1620720500000|2021-05-11 08:08:20|83341.8|83316.8|83339|83314|83342.2|83317.2|83339|83314|32
1620720510000|2021-05-11 08:08:30|83338.7|83313.7|83338.2|83313.2|83338.8|83313.8|83335.9|83310.9|43
1620720520000|2021-05-11 08:08:40|83338.3|83313.3|83340.8|83315.8|83343|83318|83337.6|83312.6|49
1620720530000|2021-05-11 08:08:50|83341.5|83316.5|83343.8|83318.8|83356|83319.9|83340.3|83306|45
1620720540000|2021-05-11 08:09:00|83343.3|83318.3|83344.2|83319.2|83344.7|83319.7|83343.1|83318.1|37
1620720550000|2021-05-11 08:09:10|83343.8|83318.8|83344.1|83319.1|83344.5|83319.5|83343.6|83318.6|24
1620720560000|2021-05-11 08:09:20|83344|83319|83347.5|83297.5|83347.8|83320.7|83334.7|83295.4|43
1620720570000|2021-05-11 08:09:30|83347.4|83297.4|83346.5|83296.5|83347.5|83297.5|83346|83296|15
1620720580000|2021-05-11 08:09:40|83346.4|83296.4|83343.6|83293.6|83346.4|83307.7|83329.1|83290.9|47
1620720590000|2021-05-11 08:09:50|83343.3|83293.3|83343.4|83293.4|83344.8|83294.8|83342.8|83292.8|34
1620720600000|2021-05-11 08:10:00|83342.2|83292.2|83340.9|83290.9|83342.2|83300|83321.8|83284.3|54
1620720610000|2021-05-11 08:10:10|83340.7|83290.7|83338.4|83288.4|83342.2|83304.4|83327.5|83286.7|61
1620720620000|2021-05-11 08:10:20|83338.5|83288.5|83342.6|83292.6|83343.4|83293.4|83336.7|83286.7|55
1620720630000|2021-05-11 08:10:30|83342.7|83292.7|83342.7|83292.7|83346.5|83307.3|83330.5|83290.5|43
1620720640000|2021-05-11 08:10:40|83341.6|83291.6|83345.7|83295.7|83345.8|83295.8|83341.6|83291.6|48
1620720650000|2021-05-11 08:10:50|83344.7|83294.7|83337.4|83312.4|83351.1|83312.4|83335.4|83292.8|49
1620720660000|2021-05-11 08:11:00|83337.7|83312.7|83343|83293|83350.4|83313.8|83327.8|83290|51
1620720670000|2021-05-11 08:11:10|83342.8|83292.8|83342.5|83292.5|83343.7|83293.7|83342|83292|17
1620720680000|2021-05-11 08:11:20|83342.6|83292.6|83341.9|83291.9|83342.6|83292.6|83341|83291|23
1620720690000|2021-05-11 08:11:30|83341.5|83291.5|83328.4|83303.4|83341.5|83305.4|83327.3|83290.9|25
1620720700000|2021-05-11 08:11:40|83328.3|83303.3|83328|83303|83328.8|83303.8|83327|83302|26
1620720710000|2021-05-11 08:11:50|83328.6|83303.6|83328.3|83303.3|83328.6|83303.6|83327.2|83302.2|23
1620720720000|2021-05-11 08:12:00|83328.6|83303.6|83347.7|83297.7|83347.7|83310.5|83328.6|83291.9|50
1620720730000|2021-05-11 08:12:10|83335.4|83310.4|83337.8|83312.8|83337.8|83312.8|83334.1|83309.1|31
1620720740000|2021-05-11 08:12:20|83338.2|83313.2|83350.4|83300.4|83350.7|83314.6|83335.9|83299.5|33
1620720750000|2021-05-11 08:12:30|83350.1|83300.1|83346.9|83296.9|83350.3|83308.8|83332.4|83294.4|35
1620720760000|2021-05-11 08:12:40|83334.5|83309.5|83333.5|83308.5|83334.5|83309.5|83333|83308|25
1620720770000|2021-05-11 08:12:50|83333.7|83308.7|83332.2|83307.2|83334.2|83309.2|83332.1|83307.1|17
1620720780000|2021-05-11 08:13:00|83332|83307|83330.9|83305.9|83332.6|83307.6|83328.1|83303.1|37
1620720790000|2021-05-11 08:13:10|83330.4|83305.4|83335.6|83310.6|83336.4|83311.4|83329.7|83304.7|37
1620720800000|2021-05-11 08:13:20|83335.5|83310.5|83350.4|83300.4|83352.5|83313.6|83335.4|83297.9|40
1620720810000|2021-05-11 08:13:30|83349.9|83299.9|83346.2|83321.2|83360.2|83324.6|83337.9|83299.9|53
1620720820000|2021-05-11 08:13:40|83346.3|83321.3|83351.3|83326.3|83360.8|83326.3|83346.3|83310.1|34
1620720830000|2021-05-11 08:13:50|83351.4|83326.4|83353.4|83328.4|83359.4|83334.4|83350|83325|42
1620720840000|2021-05-11 08:14:00|83353.7|83328.7|83345.1|83320.1|83362.3|83329.6|83343.5|83312.3|49
1620720850000|2021-05-11 08:14:10|83344.7|83319.7|83347|83322|83359.8|83322.2|83344.7|83306.8|27
1620720860000|2021-05-11 08:14:20|83346.1|83321.1|83344.8|83319.8|83347|83322|83341.4|83316.4|39
1620720870000|2021-05-11 08:14:30|83345.5|83320.5|83345.3|83320.3|83346.7|83321.7|83344.8|83319.8|25
1620720880000|2021-05-11 08:14:40|83345.9|83320.9|83353.5|83303.5|83353.9|83325.4|83338|83302.3|46
1620720890000|2021-05-11 08:14:50|83353.6|83303.6|83338.3|83313.3|83353.7|83315.6|83337.6|83302.5|39
1620720900000|2021-05-11 08:15:00|83338.1|83313.1|83336|83311|83348.6|83315.6|83334.8|83297|47
1620720910000|2021-05-11 08:15:10|83337.8|83312.8|83353.8|83303.8|83355.3|83317.9|83337.8|83298.7|48
1620720920000|2021-05-11 08:15:20|83353.5|83303.5|83344.5|83319.5|83356.2|83320.7|83341.6|83302.5|33
1620720930000|2021-05-11 08:15:30|83344.3|83319.3|83340.9|83315.9|83355.3|83319.3|83340.9|83303.6|36
1620720940000|2021-05-11 08:15:40|83340.7|83315.7|83339.8|83314.8|83340.7|83315.7|83339.3|83314.3|20
1620720950000|2021-05-11 08:15:50|83339.7|83314.7|83343.3|83318.3|83343.3|83318.3|83339.7|83314.7|31
1620720960000|2021-05-11 08:16:00|83343.4|83318.4|83347.6|83322.6|83359.5|83323.8|83343.3|83306.7|36
1620720970000|2021-05-11 08:16:10|83347.1|83322.1|83347.3|83322.3|83359.1|83323.2|83345.2|83308.4|38
1620720980000|2021-05-11 08:16:20|83347.2|83322.2|83345.5|83320.5|83359.1|83322.2|83345.1|83307.4|32
1620720990000|2021-05-11 08:16:30|83345.1|83320.1|83340|83315|83355.5|83320.4|83339.8|83305.2|26
1620721000000|2021-05-11 08:16:40|83339.8|83314.8|83351.8|83301.8|83353.2|83314.8|83336.8|83300.5|38
1620721010000|2021-05-11 08:16:50|83351.9|83301.9|83345.6|83295.6|83353.4|83310.9|83334.5|83295|34
1620721020000|2021-05-11 08:17:00|83345.1|83295.1|83345|83295|83345.8|83308.7|83333|83294.6|31
1620721030000|2021-05-11 08:17:10|83344.6|83294.6|83341.4|83291.4|83344.6|83305.2|83330.2|83291.3|31
1620721040000|2021-05-11 08:17:20|83341.3|83291.3|83327.6|83302.6|83342.6|83302.6|83327.2|83288.6|38
1620721050000|2021-05-11 08:17:30|83327.4|83302.4|83338.7|83288.7|83341.4|83305.7|83326.7|83288.7|36
1620721060000|2021-05-11 08:17:40|83339.2|83289.2|83338.1|83288.1|83341.9|83303.8|83326.1|83286.6|45
1620721070000|2021-05-11 08:17:50|83338.2|83288.2|83337.4|83287.4|83338.3|83301|83325.1|83287|27
1620721080000|2021-05-11 08:18:00|83338.3|83288.3|83329.5|83304.5|83345.1|83305.2|83325.7|83288.3|42
1620721090000|2021-05-11 08:18:10|83328.8|83303.8|83329.8|83304.8|83330.5|83305.5|83328.8|83303.8|28
1620721100000|2021-05-11 08:18:20|83329.2|83304.2|83340.8|83290.8|83340.8|83305.5|83326.8|83290.4|47
1620721110000|2021-05-11 08:18:30|83340.9|83290.9|83346.3|83296.3|83346.8|83305.9|83328.8|83290.9|47
1620721120000|2021-05-11 08:18:40|83346.7|83296.7|83350.1|83300.1|83350.8|83309.6|83333.1|83296.2|44
1620721130000|2021-05-11 08:18:50|83349.4|83299.4|83356.2|83306.2|83357.6|83313.3|83336.7|83299.1|41
1620721140000|2021-05-11 08:19:00|83357|83307|83356.9|83306.9|83357.6|83307.6|83356.2|83306.2|35
1620721150000|2021-05-11 08:19:10|83357|83307|83340.6|83315.6|83357.3|83316.6|83340|83301.8|32
1620721160000|2021-05-11 08:19:20|83340.4|83315.4|83350.5|83325.5|83362.8|83326|83340.4|83304.4|54
1620721170000|2021-05-11 08:19:30|83351.1|83326.1|83348.7|83323.7|83351.1|83326.1|83348.2|83323.2|31
1620721180000|2021-05-11 08:19:40|83348.6|83323.6|83345.7|83320.7|83360.8|83324.5|83345.4|83310.8|32
1620721190000|2021-05-11 08:19:50|83346.5|83321.5|83344.6|83319.6|83346.5|83321.5|83343.2|83318.2|26
1620721200000|2021-05-11 08:20:00|83344.7|83319.7|83342.6|83317.6|83355.4|83320.9|83341.8|83303.9|39
1620721210000|2021-05-11 08:20:10|83342.5|83317.5|83344.2|83319.2|83356.1|83319.4|83342.1|83303.2|41
1620721220000|2021-05-11 08:20:20|83344|83319|83343.5|83318.5|83345.8|83320.8|83343.5|83318.5|27
1620721230000|2021-05-11 08:20:30|83344.3|83319.3|83350.7|83325.7|83360.2|83325.9|83344.3|83309|34
1620721240000|2021-05-11 08:20:40|83350|83325|83349.5|83324.5|83356.7|83331.7|83348.5|83323.5|51
1620721250000|2021-05-11 08:20:50|83349.2|83324.2|83348.3|83323.3|83350.4|83325.4|83345.9|83320.9|49
1620721260000|2021-05-11 08:21:00|83348|83323|83346.9|83321.9|83349|83324|83346.3|83321.3|48
1620721270000|2021-05-11 08:21:10|83347.5|83322.5|83347.2|83322.2|83348|83323|83346.4|83321.4|33
1620721280000|2021-05-11 08:21:20|83346.9|83321.9|83348.8|83323.8|83349.1|83324.1|83346.8|83321.8|20
1620721290000|2021-05-11 08:21:30|83349.2|83324.2|83348|83323|83360.4|83324.4|83346.1|83310.4|28
1620721300000|2021-05-11 08:21:40|83348.3|83323.3|83344.3|83319.3|83348.5|83323.5|83343|83318|33
1620721310000|2021-05-11 08:21:50|83343.7|83318.7|83365.9|83315.9|83367.2|83326.5|83343.7|83311.1|38
1620721320000|2021-05-11 08:22:00|83366.2|83316.2|83355.2|83330.2|83366.3|83331.7|83352.9|83313.2|40
1620721330000|2021-05-11 08:22:10|83355.1|83330.1|83354.1|83329.1|83356.2|83331.2|83352.8|83327.8|36
1620721340000|2021-05-11 08:22:20|83354.3|83329.3|83353.6|83328.6|83354.6|83329.6|83349.1|83324.1|31
1620721350000|2021-05-11 08:22:30|83353.2|83328.2|83350.7|83325.7|83353.2|83328.2|83349.7|83324.7|32
1620721360000|2021-05-11 08:22:40|83350.8|83325.8|83348.2|83323.2|83351.6|83326.6|83346.8|83321.8|34
1620721370000|2021-05-11 08:22:50|83348.4|83323.4|83345.2|83320.2|83348.6|83323.6|83343.8|83318.8|30
1620721380000|2021-05-11 08:23:00|83345|83320|83344|83319|83345.5|83320.5|83343.4|83318.4|32
1620721390000|2021-05-11 08:23:10|83343.7|83318.7|83338.9|83313.9|83352.7|83319.8|83338|83301.5|38
1620721400000|2021-05-11 08:23:20|83339.2|83314.2|83336.4|83311.4|83341.3|83316.3|83336.4|83311.4|42
1620721410000|2021-05-11 08:23:30|83338.4|83313.4|83350.5|83325.5|83359.6|83325.5|83337.6|83308.4|39
1620721420000|2021-05-11 08:23:40|83349.4|83324.4|83352.2|83327.2|83365.9|83330.3|83348.8|83314.5|44
1620721430000|2021-05-11 08:23:50|83352|83327|83353.4|83328.4|83361.7|83328.7|83347.6|83310.1|41
1620721440000|2021-05-11 08:24:00|83352.5|83327.5|83347.1|83322.1|83353.3|83328.3|83347.1|83322.1|49
1620721450000|2021-05-11 08:24:10|83349|83324|83350.9|83325.9|83361.8|83325.9|83346.6|83310.7|38
1620721460000|2021-05-11 08:24:20|83351.7|83326.7|83358.5|83333.5|83370.4|83333.5|83350.4|83320.3|44
1620721470000|2021-05-11 08:24:30|83358.6|83333.6|83358.1|83333.1|83367.7|83333.6|83352.8|83316.2|36
1620721480000|2021-05-11 08:24:40|83358|83333|83362|83337|83362.5|83337.5|83357.5|83332.5|41
1620721490000|2021-05-11 08:24:50|83361.7|83336.7|83361.1|83336.1|83363.1|83338.1|83359.6|83334.6|33
1620721500000|2021-05-11 08:25:00|83360.9|83335.9|83390.7|83340.7|83390.7|83349.8|83360.9|83332.8|49
1620721510000|2021-05-11 08:25:10|83390.3|83340.3|83421|83371|83421|83371|83390|83340|72
1620721520000|2021-05-11 08:25:20|83419.6|83369.6|83422.6|83372.6|83422.6|83372.6|83418.7|83368.7|41
1620721530000|2021-05-11 08:25:30|83422.7|83372.7|83417.9|83367.9|83422.7|83379.8|83404.4|83365.7|44
1620721540000|2021-05-11 08:25:40|83417.7|83367.7|83417.4|83367.4|83418.5|83368.5|83417.1|83367.1|36
1620721550000|2021-05-11 08:25:50|83417.7|83367.7|83419|83369|83423.2|83373.2|83417.1|83367.1|42
1620721560000|2021-05-11 08:26:00|83418.3|83368.3|83416.7|83366.7|83422|83374.2|83394.3|83358.2|58
1620721570000|2021-05-11 08:26:10|83416.8|83366.8|83415.2|83365.2|83417.2|83367.2|83415.2|83365.2|49
1620721580000|2021-05-11 08:26:20|83415.4|83365.4|83415.5|83365.5|83416.6|83366.6|83415.3|83365.3|40
1620721590000|2021-05-11 08:26:30|83415.6|83365.6|83407.4|83357.4|83416.5|83366.5|83407.3|83357.3|54
1620721600000|2021-05-11 08:26:40|83407|83357|83406.2|83356.2|83407.2|83357.2|83404.9|83354.9|52
1620721610000|2021-05-11 08:26:50|83406.3|83356.3|83403.6|83353.6|83407.5|83357.5|83403.6|83353.6|31
1620721620000|2021-05-11 08:27:00|83404.8|83354.8|83412.6|83362.6|83412.6|83362.6|83404.7|83354.7|43
1620721630000|2021-05-11 08:27:10|83412.4|83362.4|83407.4|83357.4|83412.4|83362.4|83406.9|83356.9|49
1620721640000|2021-05-11 08:27:20|83406.7|83356.7|83403.2|83353.2|83409.7|83359.7|83400.6|83350.6|51
1620721650000|2021-05-11 08:27:30|83401.8|83351.8|83396.5|83346.5|83402.7|83352.7|83396.5|83346.5|34
1620721660000|2021-05-11 08:27:40|83396.1|83346.1|83395.8|83345.8|83396.1|83346.1|83391.9|83341.9|39
1620721670000|2021-05-11 08:27:50|83395.4|83345.4|83396.1|83346.1|83396.4|83346.4|83393.3|83343.3|31
1620721680000|2021-05-11 08:28:00|83396.2|83346.2|83399.4|83349.4|83404.5|83365.7|83389.7|83345.3|49
1620721690000|2021-05-11 08:28:10|83386.5|83361.5|83400|83350|83402|83363.5|83386.5|83349|50
1620721700000|2021-05-11 08:28:20|83399.8|83349.8|83400.1|83350.1|83401.1|83351.1|83398.4|83348.4|35
1620721710000|2021-05-11 08:28:30|83400|83350|83403.6|83353.6|83405.7|83365.7|83389.9|83349.5|30
1620721720000|2021-05-11 08:28:40|83403.5|83353.5|83402.9|83352.9|83403.7|83353.7|83402.5|83352.5|36
1620721730000|2021-05-11 08:28:50|83403|83353|83404|83354|83410.5|83360.5|83403|83353|53
1620721740000|2021-05-11 08:29:00|83403.8|83353.8|83402.7|83352.7|83404.8|83354.8|83402.1|83352.1|41
1620721750000|2021-05-11 08:29:10|83402.8|83352.8|83403.4|83353.4|83404.5|83354.5|83401.4|83351.4|39
1620721760000|2021-05-11 08:29:20|83403.3|83353.3|83404.8|83354.8|83404.8|83354.8|83400.9|83350.9|37
1620721770000|2021-05-11 08:29:30|83404.9|83354.9|83409.4|83359.4|83410.8|83360.8|83402.5|83352.5|41
1620721780000|2021-05-11 08:29:40|83409.7|83359.7|83412.3|83362.3|83412.3|83362.3|83407.1|83357.1|51
1620721790000|2021-05-11 08:29:50|83411.1|83361.1|83410.4|83360.4|83414.3|83364.3|83409|83359|54
1620721800000|2021-05-11 08:30:00|83414.4|83364.4|83417.1|83367.1|83417.2|83367.2|83414.3|83364.3|39
1620721810000|2021-05-11 08:30:10|83418.2|83368.2|83418.9|83368.9|83419.3|83369.3|83416.5|83366.5|35
1620721820000|2021-05-11 08:30:20|83419.4|83369.4|83430.6|83380.6|83431.3|83381.3|83418.3|83368.3|56
1620721830000|2021-05-11 08:30:30|83430.7|83380.7|83432.7|83382.7|83433.5|83389.5|83413.8|83373.6|56
1620721840000|2021-05-11 08:30:40|83433.4|83383.4|83431.3|83381.3|83436.1|83386.1|83429.9|83379.9|61
1620721850000|2021-05-11 08:30:50|83431.4|83381.4|83431.4|83381.4|83432.2|83382.2|83430.3|83380.3|42
1620721860000|2021-05-11 08:31:00|83431.3|83381.3|83407|83357|83431.4|83381.4|83404.4|83357|56
1620721870000|2021-05-11 08:31:10|83392.2|83367.2|83405.9|83355.9|83407.9|83370.3|83392.1|83355.2|49
1620721880000|2021-05-11 08:31:20|83405.6|83355.6|83397.1|83372.1|83410.2|83372.1|83393.6|83355.6|50
1620721890000|2021-05-11 08:31:30|83397|83372|83397.6|83372.6|83411.7|83374.1|83395|83356.9|44
1620721900000|2021-05-11 08:31:40|83395.9|83370.9|83396.8|83371.8|83397.5|83372.5|83395.9|83370.9|35
1620721910000|2021-05-11 08:31:50|83396.9|83371.9|83386.1|83361.1|83400.3|83372|83386.1|83349.2|26
1620721920000|2021-05-11 08:32:00|83387.5|83362.5|83392.7|83367.7|83407.1|83369.4|83387.5|83351.9|44
1620721930000|2021-05-11 08:32:10|83393.2|83368.2|83381|83331|83399.3|83368.2|83379.4|83329.4|62
1620721940000|2021-05-11 08:32:20|83381.2|83331.2|83385.9|83335.9|83386.2|83336.2|83380.8|83330.8|54
1620721950000|2021-05-11 08:32:30|83386.5|83336.5|83386|83336|83387.9|83337.9|83384|83334|53
1620721960000|2021-05-11 08:32:40|83385.6|83335.6|83383.4|83333.4|83386.7|83346.9|83371.9|83332.7|52
1620721970000|2021-05-11 08:32:50|83383.5|83333.5|83383|83333|83384|83334|83382.3|83332.3|31
1620721980000|2021-05-11 08:33:00|83382.9|83332.9|83381.1|83331.1|83385.9|83335.9|83381.1|83331.1|40
1620721990000|2021-05-11 08:33:10|83377.9|83327.9|83381|83331|83382|83332|83376.1|83326.1|59
1620722000000|2021-05-11 08:33:20|83381.2|83331.2|83386.8|83336.8|83387.8|83337.8|83379.9|83329.9|59
1620722010000|2021-05-11 08:33:30|83384.9|83334.9|83386|83361|83398.5|83361|83382.2|83332.2|49
1620722020000|2021-05-11 08:33:40|83386.1|83361.1|83395|83345|83398.8|83361.1|83386.1|83343.2|48
1620722030000|2021-05-11 08:33:50|83394|83344|83392.4|83342.4|83394.3|83344.3|83391.1|83341.1|30
1620722040000|2021-05-11 08:34:00|83392.7|83342.7|83389.6|83339.6|83392.7|83342.7|83387|83337|35
1620722050000|2021-05-11 08:34:10|83392|83342|83386.2|83336.2|83393.1|83343.1|83386.2|83336.2|45
1620722060000|2021-05-11 08:34:20|83386.9|83336.9|83391.4|83341.4|83393.1|83351.1|83374.6|83336.8|59
1620722070000|2021-05-11 08:34:30|83391.5|83341.5|83384|83334|83392.6|83352.3|83376.6|83334|47
1620722080000|2021-05-11 08:34:40|83384.4|83334.4|83384.3|83334.3|83388.8|83338.8|83382.6|83332.6|43
1620722090000|2021-05-11 08:34:50|83384.1|83334.1|83386|83336|83387.5|83337.5|83382.6|83332.6|32
1620722100000|2021-05-11 08:35:00|83385.3|83335.3|83364.1|83314.1|83385.9|83346.4|83361.3|83312.9|59
1620722110000|2021-05-11 08:35:10|83363.7|83313.7|83365.7|83315.7|83367.5|83330.5|83350.9|83312.8|61
1620722120000|2021-05-11 08:35:20|83365.6|83315.6|83377|83327|83382.4|83332.4|83350.6|83313.5|63
1620722130000|2021-05-11 08:35:30|83377.8|83327.8|83369.6|83319.6|83379.4|83339.5|83363.3|83319.6|45
1620722140000|2021-05-11 08:35:40|83371.4|83321.4|83365.7|83315.7|83372.3|83322.3|83365.7|83315.7|41
1620722150000|2021-05-11 08:35:50|83364.2|83314.2|83364|83314|83366.8|83327.3|83352.2|83313.5|42
1620722160000|2021-05-11 08:36:00|83364.3|83314.3|83366.2|83316.2|83370.8|83320.8|83363.7|83313.7|59
1620722170000|2021-05-11 08:36:10|83366.9|83316.9|83360.7|83310.7|83367.9|83317.9|83358.8|83308.8|49
1620722180000|2021-05-11 08:36:20|83359.2|83309.2|83357.2|83307.2|83362|83312|83355.1|83305.1|34
1620722190000|2021-05-11 08:36:30|83358.1|83308.1|83361.6|83311.6|83362.1|83312.1|83357.1|83307.1|41
1620722200000|2021-05-11 08:36:40|83362|83312|83359.1|83309.1|83364|83314|83358.1|83308.1|52
1620722210000|2021-05-11 08:36:50|83359.5|83309.5|83350.6|83300.6|83360.5|83310.5|83347.1|83297.1|69
1620722220000|2021-05-11 08:37:00|83350.4|83300.4|83355|83305|83356.8|83306.8|83349.8|83299.8|70
1620722230000|2021-05-11 08:37:10|83350.6|83300.6|83346.4|83296.4|83353.2|83303.2|83338.1|83288.1|59
1620722240000|2021-05-11 08:37:20|83346.3|83296.3|83340.5|83290.5|83348.1|83310.5|83334.6|83284.6|65
1620722250000|2021-05-11 08:37:30|83340.7|83290.7|83336.1|83286.1|83340.7|83290.7|83335.4|83285.4|65
1620722260000|2021-05-11 08:37:40|83335.7|83285.7|83322.2|83272.2|83335.7|83296.3|83319.5|83269.5|67
1620722270000|2021-05-11 08:37:50|83321.6|83271.6|83300|83275|83322.8|83280.7|83295.5|83253.8|61
1620722280000|2021-05-11 08:38:00|83300.4|83275.4|83309.8|83259.8|83315.7|83278.6|83298.1|83251.8|61
1620722290000|2021-05-11 08:38:10|83312.1|83262.1|83304.7|83254.7|83312.1|83269.6|83293.9|83250.6|60
1620722300000|2021-05-11 08:38:20|83304.5|83254.5|83305.5|83255.5|83308.7|83271.1|83291|83247.9|54
1620722310000|2021-05-11 08:38:30|83305.9|83255.9|83293.5|83268.5|83307.5|83271.7|83292.8|83255|52
1620722320000|2021-05-11 08:38:40|83293.2|83268.2|83292.8|83267.8|83305|83268.4|83291.9|83252.1|48
1620722330000|2021-05-11 08:38:50|83293|83268|83309.6|83259.6|83309.6|83272.5|83292.3|83259.4|45
1620722340000|2021-05-11 08:39:00|83309.1|83259.1|83311.9|83261.9|83312.6|83273.6|83295.2|83256.9|49
1620722350000|2021-05-11 08:39:10|83312|83262|83299|83274|83312.7|83274.8|83299|83259.4|34
1620722360000|2021-05-11 08:39:20|83299.2|83274.2|83313.9|83263.9|83317.4|83278.4|83299.2|83262.6|41
1620722370000|2021-05-11 08:39:30|83315.5|83265.5|83298.5|83273.5|83315.5|83275.1|83297.7|83264.3|39
1620722380000|2021-05-11 08:39:40|83298.2|83273.2|83305|83255|83306.9|83273.7|83292.2|83255|48
1620722390000|2021-05-11 08:39:50|83304.7|83254.7|83297.8|83272.8|83311.7|83273.4|83294.4|83253.8|53
1620722400000|2021-05-11 08:40:00|83297.7|83272.7|83316.4|83266.4|83318.8|83274.9|83297.2|83260.6|60
1620722410000|2021-05-11 08:40:10|83316.6|83266.6|83312.2|83262.2|83320.3|83270.3|83311.7|83261.7|54
1620722420000|2021-05-11 08:40:20|83312.5|83262.5|83314|83264|83314.5|83264.5|83311.7|83261.7|51
1620722430000|2021-05-11 08:40:30|83315.1|83265.1|83302.9|83252.9|83315.1|83272.5|83297.5|83252.2|55
1620722440000|2021-05-11 08:40:40|83303.7|83253.7|83302.7|83252.7|83304.9|83254.9|83302|83252|50
1620722450000|2021-05-11 08:40:50|83303.5|83253.5|83301.4|83251.4|83304.4|83254.4|83301.3|83251.3|34
1620722460000|2021-05-11 08:41:00|83301.3|83251.3|83303|83253|83306.5|83256.5|83300.9|83250.9|60
1620722470000|2021-05-11 08:41:10|83303.2|83253.2|83288|83238|83303.5|83253.5|83287.3|83237.3|59
1620722480000|2021-05-11 08:41:20|83288.7|83238.7|83283.6|83233.6|83290.7|83252.7|83273.8|83233.6|51
1620722490000|2021-05-11 08:41:30|83285.1|83235.1|83289.3|83239.3|83291.7|83241.7|83283|83233|73
1620722500000|2021-05-11 08:41:40|83288.5|83238.5|83272.3|83222.3|83290.4|83240.4|83272.3|83222.3|64
1620722510000|2021-05-11 08:41:50|83273.2|83223.2|83273.2|83223.2|83279.8|83229.8|83268.6|83218.6|71
1620722520000|2021-05-11 08:42:00|83277|83227|83279.5|83229.5|83284.2|83234.2|83273.4|83223.4|54
1620722530000|2021-05-11 08:42:10|83281.2|83231.2|83285.7|83235.7|83288.3|83238.3|83278.6|83228.6|56
1620722540000|2021-05-11 08:42:20|83285.3|83235.3|83283.9|83233.9|83285.6|83235.6|83283.1|83233.1|46
1620722550000|2021-05-11 08:42:30|83283.4|83233.4|83289.2|83239.2|83290.3|83240.3|83280.8|83230.8|53
1620722560000|2021-05-11 08:42:40|83289|83239|83291.5|83241.5|83292|83242|83284.9|83234.9|43
1620722570000|2021-05-11 08:42:50|83291.2|83241.2|83281.2|83256.2|83294.1|83256.6|83279.4|83240|45
1620722580000|2021-05-11 08:43:00|83281.1|83256.1|83296.1|83246.1|83299|83256.1|83280.5|83243|56
1620722590000|2021-05-11 08:43:10|83297.1|83247.1|83295.5|83245.5|83298.1|83248.1|83295.5|83245.5|41
1620722600000|2021-05-11 08:43:20|83295.6|83245.6|83291.4|83241.4|83295.9|83245.9|83290.7|83240.7|52
1620722610000|2021-05-11 08:43:30|83291.3|83241.3|83292.4|83242.4|83293.3|83243.3|83289.9|83239.9|40
1620722620000|2021-05-11 08:43:40|83292.7|83242.7|83292.5|83242.5|83295.2|83245.2|83291.5|83241.5|44
1620722630000|2021-05-11 08:43:50|83294.1|83244.1|83294.2|83244.2|83295.3|83252.6|83277.1|83239.8|43
1620722640000|2021-05-11 08:44:00|83294.3|83244.3|83291.2|83241.2|83294.8|83244.8|83288.7|83238.7|50
1620722650000|2021-05-11 08:44:10|83291.1|83241.1|83291.6|83241.6|83294.6|83253.7|83278.7|83240.7|44
1620722660000|2021-05-11 08:44:20|83290.9|83240.9|83287.4|83237.4|83291.2|83251.3|83274.3|83237.4|35
1620722670000|2021-05-11 08:44:30|83287.6|83237.6|83288.5|83238.5|83290.3|83240.3|83280.1|83230.1|39
1620722680000|2021-05-11 08:44:40|83289|83239|83287.3|83237.3|83289|83239|83285.2|83235.2|35
1620722690000|2021-05-11 08:44:50|83287.4|83237.4|83288.9|83238.9|83289.2|83239.2|83286.1|83236.1|30
1620722700000|2021-05-11 08:45:00|83288.8|83238.8|83297.3|83247.3|83298.1|83248.1|83288.8|83238.8|36
1620722710000|2021-05-11 08:45:10|83297.1|83247.1|83287.8|83237.8|83297.1|83247.1|83287.8|83237.8|49
1620722720000|2021-05-11 08:45:20|83287.3|83237.3|83292.1|83242.1|83293.7|83243.7|83287|83237|34
1620722730000|2021-05-11 08:45:30|83290.3|83240.3|83285.4|83235.4|83294.3|83255.8|83279.4|83234.5|53
1620722740000|2021-05-11 08:45:40|83284.7|83234.7|83280|83230|83285.8|83235.8|83279.1|83229.1|44
1620722750000|2021-05-11 08:45:50|83280.1|83230.1|83273.3|83223.3|83280.8|83230.8|83273.3|83223.3|43
1620722760000|2021-05-11 08:46:00|83273.1|83223.1|83268.5|83243.5|83285.4|83246.7|83267.8|83223.1|53
1620722770000|2021-05-11 08:46:10|83268.7|83243.7|83273.1|83223.1|83278.6|83243.7|83262|83222.6|41
1620722780000|2021-05-11 08:46:20|83260.6|83235.6|83260.7|83235.7|83261.5|83236.5|83259.8|83234.8|36
1620722790000|2021-05-11 08:46:30|83260.6|83235.6|83261.6|83236.6|83262.2|83237.2|83260.6|83235.6|26
1620722800000|2021-05-11 08:46:40|83261.5|83236.5|83261.5|83236.5|83262.5|83237.5|83260.6|83235.6|40
1620722810000|2021-05-11 08:46:50|83261.4|83236.4|83264.4|83239.4|83266.2|83241.2|83260.6|83235.6|37
1620722820000|2021-05-11 08:47:00|83264.5|83239.5|83264.6|83239.6|83265.1|83240.1|83264.2|83239.2|20
1620722830000|2021-05-11 08:47:10|83264.8|83239.8|83265|83240|83265.1|83240.1|83264|83239|25
1620722840000|2021-05-11 08:47:20|83265.1|83240.1|83265.2|83240.2|83266.7|83241.7|83265|83240|35
1620722850000|2021-05-11 08:47:30|83265.5|83240.5|83273.2|83223.2|83276.8|83240.5|83260.9|83223.2|42
1620722860000|2021-05-11 08:47:40|83272.4|83222.4|83273.3|83223.3|83275.5|83237.1|83261.1|83220.4|42
1620722870000|2021-05-11 08:47:50|83273.4|83223.4|83276|83226|83276.5|83226.5|83273.4|83223.4|32
1620722880000|2021-05-11 08:48:00|83276.1|83226.1|83263.3|83238.3|83279.9|83238.3|83262.6|83220.4|38
1620722890000|2021-05-11 08:48:10|83263|83238|83274.4|83224.4|83274.9|83238|83261.7|83221.3|46
1620722900000|2021-05-11 08:48:20|83274.3|83224.3|83272.1|83222.1|83275.4|83238.3|83259.1|83220.9|37
1620722910000|2021-05-11 08:48:30|83271.7|83221.7|83257.3|83232.3|83272.8|83234.7|83255.8|83218.1|43
1620722920000|2021-05-11 08:48:40|83256.7|83231.7|83258.4|83233.4|83272.7|83234.5|83256.5|83220.7|42
1620722930000|2021-05-11 08:48:50|83258.3|83233.3|83263.4|83238.4|83275.4|83239|83254.5|83216.8|46
1620722940000|2021-05-11 08:49:00|83263.8|83238.8|83262.5|83237.5|83278.6|83241.6|83261.2|83225.3|51
1620722950000|2021-05-11 08:49:10|83262.1|83237.1|83272.9|83222.9|83272.9|83237.1|83256.3|83219.8|54
1620722960000|2021-05-11 08:49:20|83272.6|83222.6|83260.2|83235.2|83273|83235.2|83258.3|83219.8|31
1620722970000|2021-05-11 08:49:30|83259.9|83234.9|83236|83186|83273.1|83235.7|83234.7|83184.7|59
1620722980000|2021-05-11 08:49:40|83238|83188|83236.4|83186.4|83241|83191|83231.5|83181.5|62
1620722990000|2021-05-11 08:49:50|83235.4|83185.4|83216.3|83191.3|83236.7|83191.5|83215.5|83174.9|56
1620723000000|2021-05-11 08:50:00|83216.2|83191.2|83237.9|83187.9|83238.9|83191.3|83216.2|83174|55
1620723010000|2021-05-11 08:50:10|83238.2|83188.2|83233.5|83183.5|83238.6|83188.6|83226.1|83176.1|49
1620723020000|2021-05-11 08:50:20|83230.8|83180.8|83213.7|83163.7|83233.8|83183.8|83208.5|83158.5|63
1620723030000|2021-05-11 08:50:30|83213.5|83163.5|83216.7|83166.7|83218|83168|83211.6|83161.6|54
1620723040000|2021-05-11 08:50:40|83214.6|83164.6|83210.8|83160.8|83219.4|83169.4|83206.5|83156.5|51
1620723050000|2021-05-11 08:50:50|83210.9|83160.9|83213|83163|83214.5|83164.5|83207.6|83157.6|61
1620723060000|2021-05-11 08:51:00|83212.4|83162.4|83214.7|83164.7|83219.1|83169.1|83212.4|83162.4|57
1620723070000|2021-05-11 08:51:10|83214.9|83164.9|83220.6|83170.6|83221.7|83171.7|83210.5|83160.5|63
1620723080000|2021-05-11 08:51:20|83223.7|83173.7|83218.2|83168.2|83223.7|83173.7|83216.3|83166.3|59
1620723090000|2021-05-11 08:51:30|83218.5|83168.5|83210.7|83160.7|83218.5|83168.5|83205.7|83155.7|54
1620723100000|2021-05-11 08:51:40|83210.4|83160.4|83211.9|83161.9|83218.8|83168.8|83205.5|83155.5|60
1620723110000|2021-05-11 08:51:50|83212.5|83162.5|83215.9|83165.9|83222.3|83172.3|83210.7|83160.7|59
1620723120000|2021-05-11 08:52:00|83216|83166|83225.2|83175.2|83228.5|83178.5|83215.8|83165.8|53
1620723130000|2021-05-11 08:52:10|83226.5|83176.5|83229.6|83179.6|83232.9|83182.9|83226.5|83176.5|54
1620723140000|2021-05-11 08:52:20|83229.5|83179.5|83223.8|83173.8|83232.8|83182.8|83223.3|83173.3|45
1620723150000|2021-05-11 08:52:30|83224.5|83174.5|83224.7|83174.7|83226.8|83176.8|83221.4|83171.4|53
1620723160000|2021-05-11 08:52:40|83224.3|83174.3|83222.4|83172.4|83224.9|83174.9|83221.3|83171.3|42
1620723170000|2021-05-11 08:52:50|83222.2|83172.2|83227.4|83177.4|83228.9|83178.9|83221|83171|35
1620723180000|2021-05-11 08:53:00|83228|83178|83228.2|83178.2|83230.6|83180.6|83224.9|83174.9|51
1620723190000|2021-05-11 08:53:10|83227.5|83177.5|83225.1|83175.1|83228.9|83178.9|83222|83172|34
1620723200000|2021-05-11 08:53:20|83225|83175|83223.2|83173.2|83225.7|83175.7|83221.4|83171.4|46
1620723210000|2021-05-11 08:53:30|83223.6|83173.6|83210.6|83160.6|83225.4|83175.4|83210.6|83160.6|43
1620723220000|2021-05-11 08:53:40|83211.5|83161.5|83212.3|83162.3|83214.9|83164.9|83209.2|83159.2|43
1620723230000|2021-05-11 08:53:50|83212.6|83162.6|83214.8|83164.8|83217.4|83167.4|83211.8|83161.8|47
1620723240000|2021-05-11 08:54:00|83215|83165|83240.8|83190.8|83240.8|83190.8|83214.5|83164.5|53
1620723250000|2021-05-11 08:54:10|83238.9|83188.9|83228.3|83178.3|83242.3|83192.3|83226.5|83176.5|57
1620723260000|2021-05-11 08:54:20|83227|83177|83223.8|83173.8|83228.1|83178.1|83222.5|83172.5|50
1620723270000|2021-05-11 08:54:30|83223.6|83173.6|83215.8|83165.8|83225.2|83175.2|83213.3|83163.3|53
1620723280000|2021-05-11 08:54:40|83214.7|83164.7|83215.5|83165.5|83216.3|83166.3|83211.6|83161.6|33
1620723290000|2021-05-11 08:54:50|83215.2|83165.2|83212.7|83162.7|83220.7|83170.7|83212.3|83162.3|46
1620723300000|2021-05-11 08:55:00|83212.9|83162.9|83212.1|83162.1|83213.9|83163.9|83211.8|83161.8|41
1620723310000|2021-05-11 08:55:10|83212.5|83162.5|83212.9|83162.9|83213.1|83163.1|83209.7|83159.7|35
1620723320000|2021-05-11 08:55:20|83212.7|83162.7|83212.9|83162.9|83213|83163|83212.3|83162.3|16
1620723330000|2021-05-11 08:55:30|83212.8|83162.8|83205.6|83155.6|83216.8|83175.2|83200.2|83155.6|53
1620723340000|2021-05-11 08:55:40|83203.5|83153.5|83202.6|83152.6|83204.6|83154.6|83201.5|83151.5|38
1620723350000|2021-05-11 08:55:50|83203.4|83153.4|83205.8|83155.8|83208.1|83158.1|83202.6|83152.6|50
1620723360000|2021-05-11 08:56:00|83205.3|83155.3|83194.7|83144.7|83208.3|83158.3|83193.4|83143.4|48
1620723370000|2021-05-11 08:56:10|83194.3|83144.3|83195.2|83145.2|83196.7|83146.7|83193.5|83143.5|37
1620723380000|2021-05-11 08:56:20|83195.3|83145.3|83195.1|83145.1|83196|83146|83192.6|83142.6|42
1620723390000|2021-05-11 08:56:30|83195.6|83145.6|83195.3|83145.3|83195.6|83145.6|83192.8|83142.8|34
1620723400000|2021-05-11 08:56:40|83195.4|83145.4|83201.5|83151.5|83201.6|83151.6|83194.5|83144.5|37
1620723410000|2021-05-11 08:56:50|83202|83152|83208.4|83158.4|83208.9|83158.9|83199.8|83149.8|34
1620723420000|2021-05-11 08:57:00|83208.1|83158.1|83204.9|83154.9|83208.1|83158.1|83204.3|83154.3|38
1620723430000|2021-05-11 08:57:10|83205.8|83155.8|83207.6|83157.6|83207.6|83157.6|83204.4|83154.4|18
1620723440000|2021-05-11 08:57:20|83207.5|83157.5|83204.9|83154.9|83207.5|83157.5|83204.1|83154.1|31
1620723450000|2021-05-11 08:57:30|83205|83155|83204.4|83154.4|83205.7|83155.7|83204.3|83154.3|23
1620723460000|2021-05-11 08:57:40|83204.6|83154.6|83204.2|83154.2|83205|83155|83203.3|83153.3|18
1620723470000|2021-05-11 08:57:50|83204.3|83154.3|83191|83141|83204.3|83154.3|83187.9|83137.9|56
1620723480000|2021-05-11 08:58:00|83190.7|83140.7|83197.3|83147.3|83197.3|83147.3|83187.2|83137.2|54
1620723490000|2021-05-11 08:58:10|83197.2|83147.2|83198|83148|83201.1|83164.1|83185.6|83145.9|47
1620723500000|2021-05-11 08:58:20|83198.4|83148.4|83195.3|83145.3|83200.7|83150.7|83193.4|83143.4|41
1620723510000|2021-05-11 08:58:30|83194.9|83144.9|83182.1|83132.1|83196.9|83146.9|83180.8|83130.8|50
1620723520000|2021-05-11 08:58:40|83181.9|83131.9|83174.8|83124.8|83182.2|83132.2|83174.5|83124.5|46
1620723530000|2021-05-11 08:58:50|83174.6|83124.6|83175|83125|83176|83126|83174.6|83124.6|35
1620723540000|2021-05-11 08:59:00|83175.9|83125.9|83168.6|83118.6|83175.9|83125.9|83168.3|83118.3|54
1620723550000|2021-05-11 08:59:10|83168.7|83118.7|83167|83117|83169.1|83119.1|83166|83116|43
1620723560000|2021-05-11 08:59:20|83167.1|83117.1|83166.5|83116.5|83170|83120|83166.5|83116.5|34
1620723570000|2021-05-11 08:59:30|83167.2|83117.2|83167.2|83117.2|83169.8|83119.8|83162|83112|37
1620723580000|2021-05-11 08:59:40|83167.5|83117.5|83160.5|83110.5|83171|83121|83157.1|83107.1|54
1620723590000|2021-05-11 08:59:50|83159.4|83109.4|83162.9|83112.9|83165.9|83115.9|83156.8|83106.8|54
1620723600000|2021-05-11 09:00:00|83165.4|83115.4|83145.9|83095.9|83168.3|83118.3|83142.7|83092.7|71
1620723610000|2021-05-11 09:00:10|83145|83095|83146.8|83096.8|83155.7|83105.7|83143|83093|69
1620723620000|2021-05-11 09:00:20|83151.6|83101.6|83161|83111|83161|83111|83151.6|83101.6|67
1620723630000|2021-05-11 09:00:30|83160.6|83110.6|83163.1|83113.1|83164.7|83114.7|83157.5|83107.5|52
1620723640000|2021-05-11 09:00:40|83163.2|83113.2|83158.2|83108.2|83163.2|83113.2|83153.1|83103.1|56
1620723650000|2021-05-11 09:00:50|83157.9|83107.9|83149.4|83099.4|83163|83113|83146.2|83096.2|70
1620723660000|2021-05-11 09:01:00|83147.5|83097.5|83128.5|83078.5|83151.6|83101.6|83126.2|83076.2|63
1620723670000|2021-05-11 09:01:10|83130|83080|83124.6|83074.6|83131.1|83081.1|83123.7|83073.7|60
1620723680000|2021-05-11 09:01:20|83124.4|83074.4|83123.5|83073.5|83135.2|83085.2|83115.3|83065.3|69
1620723690000|2021-05-11 09:01:30|83121.7|83071.7|83119.3|83069.3|83125.7|83075.7|83119.3|83069.3|56
1620723700000|2021-05-11 09:01:40|83118.5|83068.5|83115|83065|83119.1|83069.1|83111.2|83061.2|54
1620723710000|2021-05-11 09:01:50|83114.8|83064.8|83113.6|83063.6|83119.2|83069.2|83113.1|83063.1|45
1620723720000|2021-05-11 09:02:00|83113.5|83063.5|83123.2|83073.2|83123.6|83073.6|83112.4|83062.4|61
1620723730000|2021-05-11 09:02:10|83123.8|83073.8|83120.7|83070.7|83126.9|83076.9|83120.7|83070.7|49
1620723740000|2021-05-11 09:02:20|83120.5|83070.5|83122|83072|83122|83072|83119.7|83069.7|34
1620723750000|2021-05-11 09:02:30|83122.6|83072.6|83131.2|83081.2|83132.1|83082.1|83122.6|83072.6|54
1620723760000|2021-05-11 09:02:40|83131.6|83081.6|83137.6|83087.6|83138.6|83088.6|83131|83081|61
1620723770000|2021-05-11 09:02:50|83135.3|83085.3|83137|83087|83139.4|83089.4|83135.3|83085.3|43
1620723780000|2021-05-11 09:03:00|83137.1|83087.1|83143.2|83093.2|83144.3|83094.3|83136.1|83086.1|50
1620723790000|2021-05-11 09:03:10|83143.5|83093.5|83143.8|83093.8|83145.3|83107.2|83131.5|83089.7|42
1620723800000|2021-05-11 09:03:20|83143.9|83093.9|83137.8|83087.8|83143.9|83093.9|83134.4|83084.4|42
1620723810000|2021-05-11 09:03:30|83134.4|83084.4|83135.5|83085.5|83136.5|83086.5|83131.8|83081.8|42
1620723820000|2021-05-11 09:03:40|83140.6|83090.6|83147|83097|83147|83097|83139.3|83089.3|37
1620723830000|2021-05-11 09:03:50|83147.9|83097.9|83163|83113|83163.7|83113.7|83146.3|83096.3|57
1620723840000|2021-05-11 09:04:00|83163.4|83113.4|83162.3|83112.3|83166.7|83116.7|83158.3|83108.3|52
1620723850000|2021-05-11 09:04:10|83163.2|83113.2|83163.4|83113.4|83165.9|83115.9|83161.9|83111.9|27
1620723860000|2021-05-11 09:04:20|83163.2|83113.2|83160.1|83110.1|83163.8|83113.8|83157.6|83107.6|26
1620723870000|2021-05-11 09:04:30|83160.3|83110.3|83169.6|83119.6|83173.1|83123.1|83154.3|83104.3|45
1620723880000|2021-05-11 09:04:40|83170.1|83120.1|83174.9|83124.9|83178.2|83134.2|83157.2|83117.8|56
1620723890000|2021-05-11 09:04:50|83175.3|83125.3|83186|83136|83186|83138.7|83163.7|83125|48
1620723900000|2021-05-11 09:05:00|83184.8|83134.8|83185.8|83135.8|83188.4|83138.4|83183.8|83133.8|44
1620723910000|2021-05-11 09:05:10|83186.1|83136.1|83191.8|83141.8|83191.8|83141.8|83186.1|83136.1|61
1620723920000|2021-05-11 09:05:20|83192.2|83142.2|83194.3|83144.3|83196.3|83146.3|83188.5|83138.5|53
1620723930000|2021-05-11 09:05:30|83192.5|83142.5|83172.4|83122.4|83195.1|83145.1|83170.6|83120.6|57
1620723940000|2021-05-11 09:05:40|83172.3|83122.3|83166.4|83116.4|83172.3|83122.3|83163.4|83113.4|57
1620723950000|2021-05-11 09:05:50|83166.5|83116.5|83167.6|83117.6|83168.7|83118.7|83164.8|83114.8|53
1620723960000|2021-05-11 09:06:00|83167.2|83117.2|83169.2|83119.2|83169.9|83119.9|83165|83115|53
1620723970000|2021-05-11 09:06:10|83168.8|83118.8|83167.8|83117.8|83170|83120|83165.4|83115.4|45
1620723980000|2021-05-11 09:06:20|83168|83118|83167.7|83117.7|83172.2|83122.2|83164.5|83114.5|55
1620723990000|2021-05-11 09:06:30|83168.6|83118.6|83164|83114|83168.6|83118.6|83162.2|83112.2|56
1620724000000|2021-05-11 09:06:40|83164.1|83114.1|83183.8|83133.8|83184.2|83134.2|83164.1|83114.1|62
1620724010000|2021-05-11 09:06:50|83182.6|83132.6|83182|83132|83186.8|83136.8|83181.7|83131.7|49
1620724020000|2021-05-11 09:07:00|83181.8|83131.8|83182.9|83132.9|83183.2|83133.2|83180.7|83130.7|30
1620724030000|2021-05-11 09:07:10|83181.5|83131.5|83181.3|83131.3|83186.4|83136.4|83179.7|83129.7|34
1620724040000|2021-05-11 09:07:20|83181.1|83131.1|83185.1|83135.1|83186.2|83136.2|83174.8|83124.8|55
1620724050000|2021-05-11 09:07:30|83184.7|83134.7|83172.6|83122.6|83184.7|83134.7|83171.4|83121.4|56
1620724060000|2021-05-11 09:07:40|83171.7|83121.7|83170.7|83120.7|83171.8|83121.8|83170.2|83120.2|41
1620724070000|2021-05-11 09:07:50|83170.8|83120.8|83171.3|83121.3|83172|83122|83169.7|83119.7|46
1620724080000|2021-05-11 09:08:00|83170.7|83120.7|83167.6|83117.6|83172.5|83122.5|83162.7|83112.7|55
1620724090000|2021-05-11 09:08:10|83167.5|83117.5|83172.2|83122.2|83173.4|83133.4|83151.1|83114.8|44
1620724100000|2021-05-11 09:08:20|83172.8|83122.8|83174|83124|83174.2|83124.2|83171.5|83121.5|23
1620724110000|2021-05-11 09:08:30|83173.9|83123.9|83170.2|83120.2|83174.1|83124.1|83168.3|83118.3|53
1620724120000|2021-05-11 09:08:40|83169.8|83119.8|83167.2|83117.2|83172.1|83122.1|83166.5|83116.5|44
1620724130000|2021-05-11 09:08:50|83167.3|83117.3|83174.5|83124.5|83174.9|83124.9|83164.9|83114.9|60
1620724140000|2021-05-11 09:09:00|83175.4|83125.4|83167.5|83117.5|83177.1|83135.2|83158.9|83116.7|58
1620724150000|2021-05-11 09:09:10|83168.9|83118.9|83174.8|83124.8|83176.5|83132.3|83155.4|83116.5|46
1620724160000|2021-05-11 09:09:20|83174.6|83124.6|83169.5|83119.5|83174.6|83124.6|83169.3|83119.3|47
1620724170000|2021-05-11 09:09:30|83169.8|83119.8|83162.4|83137.4|83176.1|83137.4|83162.4|83119|35
1620724180000|2021-05-11 09:09:40|83162.8|83137.8|83175.3|83125.3|83177.2|83137.8|83162.4|83122.5|46
1620724190000|2021-05-11 09:09:50|83175.9|83125.9|83175.1|83125.1|83176.5|83126.5|83172.3|83122.3|45
1620724200000|2021-05-11 09:10:00|83176.1|83126.1|83180.3|83130.3|83180.3|83137.7|83161.8|83124.8|37
1620724210000|2021-05-11 09:10:10|83179.6|83129.6|83180.8|83130.8|83180.8|83130.8|83175.5|83125.5|37
1620724220000|2021-05-11 09:10:20|83180.4|83130.4|83181|83131|83183.5|83133.5|83180.4|83130.4|36
1620724230000|2021-05-11 09:10:30|83180.4|83130.4|83182.8|83132.8|83183.1|83133.1|83180.4|83130.4|37
1620724240000|2021-05-11 09:10:40|83182.9|83132.9|83171.4|83146.4|83185.4|83146.4|83171.4|83131.7|22
1620724250000|2021-05-11 09:10:50|83184.9|83134.9|83181.4|83131.4|83186.4|83144.5|83169.5|83130.4|32
1620724260000|2021-05-11 09:11:00|83182.2|83132.2|83175.7|83125.7|83182.2|83132.2|83174.2|83124.2|46
1620724270000|2021-05-11 09:11:10|83175.9|83125.9|83177.3|83127.3|83179.4|83129.4|83175.1|83125.1|37
1620724280000|2021-05-11 09:11:20|83177|83127|83179.5|83129.5|83179.6|83129.6|83175.7|83125.7|33
1620724290000|2021-05-11 09:11:30|83178.4|83128.4|83172.6|83122.6|83178.4|83128.4|83172.6|83122.6|38
1620724300000|2021-05-11 09:11:40|83171.9|83121.9|83174.1|83124.1|83175.5|83125.5|83171.2|83121.2|28
1620724310000|2021-05-11 09:11:50|83174.4|83124.4|83176.4|83126.4|83177.4|83127.4|83172.7|83122.7|41
1620724320000|2021-05-11 09:12:00|83176|83126|83181.1|83131.1|83182.2|83143.2|83168.1|83124.1|43
1620724330000|2021-05-11 09:12:10|83181.3|83131.3|83190.4|83140.4|83194|83144|83181.3|83131.3|45
1620724340000|2021-05-11 09:12:20|83190.3|83140.3|83185.2|83135.2|83190.4|83140.4|83184.8|83134.8|51
1620724350000|2021-05-11 09:12:30|83184.8|83134.8|83191.7|83141.7|83193.2|83143.2|83184.7|83134.7|50
1620724360000|2021-05-11 09:12:40|83191|83141|83190.7|83140.7|83191.7|83141.7|83190.1|83140.1|31
1620724370000|2021-05-11 09:12:50|83190.5|83140.5|83186.2|83136.2|83190.9|83140.9|83186.2|83136.2|34
1620724380000|2021-05-11 09:13:00|83186.9|83136.9|83196.6|83146.6|83197.7|83154.2|83177.4|83136.9|54
1620724390000|2021-05-11 09:13:10|83196.5|83146.5|83197.2|83147.2|83197.3|83147.3|83196|83146|28
1620724400000|2021-05-11 09:13:20|83197.1|83147.1|83196.7|83146.7|83199.3|83149.3|83195.8|83145.8|29
1620724410000|2021-05-11 09:13:30|83196.4|83146.4|83196.8|83146.8|83197.7|83147.7|83196.4|83146.4|18
1620724420000|2021-05-11 09:13:40|83196.7|83146.7|83196.6|83146.6|83197.4|83147.4|83194.9|83144.9|29
1620724430000|2021-05-11 09:13:50|83196.5|83146.5|83196.8|83146.8|83196.8|83146.8|83193.9|83143.9|17
1620724440000|2021-05-11 09:14:00|83197.3|83147.3|83202.1|83152.1|83202.5|83152.5|83194.1|83144.1|48
1620724450000|2021-05-11 09:14:10|83201.7|83151.7|83196.6|83146.6|83205|83155|83196.6|83146.6|36
1620724460000|2021-05-11 09:14:20|83197.5|83147.5|83206.2|83156.2|83206.5|83156.5|83197.5|83147.5|41
1620724470000|2021-05-11 09:14:30|83205.7|83155.7|83212.6|83162.6|83213|83163|83205.7|83155.7|51
1620724480000|2021-05-11 09:14:40|83213|83163|83212.6|83162.6|83213.4|83163.4|83210.9|83160.9|28
1620724490000|2021-05-11 09:14:50|83212.5|83162.5|83206.3|83156.3|83213.8|83163.8|83206.2|83156.2|40
1620724500000|2021-05-11 09:15:00|83205.9|83155.9|83203.7|83153.7|83205.9|83165.3|83186.6|83149.5|53
1620724510000|2021-05-11 09:15:10|83203.2|83153.2|83201.7|83151.7|83203.5|83153.5|83199.5|83149.5|36
1620724520000|2021-05-11 09:15:20|83201.6|83151.6|83195.1|83145.1|83203|83153|83194.4|83144.4|51
1620724530000|2021-05-11 09:15:30|83194.8|83144.8|83195.9|83145.9|83198.6|83148.6|83194.8|83144.8|29
1620724540000|2021-05-11 09:15:40|83197.9|83147.9|83185.3|83135.3|83197.9|83150.7|83175.7|83134.5|42
1620724550000|2021-05-11 09:15:50|83184.2|83134.2|83183.7|83133.7|83184.9|83134.9|83181.9|83131.9|35
1620724560000|2021-05-11 09:16:00|83183.4|83133.4|83189.9|83139.9|83190|83140|83180.9|83130.9|51
1620724570000|2021-05-11 09:16:10|83188.9|83138.9|83184.9|83134.9|83189|83139|83184.1|83134.1|54
1620724580000|2021-05-11 09:16:20|83183.3|83133.3|83181.5|83131.5|83184.8|83134.8|83178.5|83128.5|46
1620724590000|2021-05-11 09:16:30|83180.7|83130.7|83183.5|83133.5|83184|83134|83180|83130|41
1620724600000|2021-05-11 09:16:40|83182.2|83132.2|83164.7|83139.7|83182.9|83140.6|83164.7|83126|35
1620724610000|2021-05-11 09:16:50|83164.9|83139.9|83180.9|83130.9|83182|83142.6|83164.9|83127.1|53
1620724620000|2021-05-11 09:17:00|83181.1|83131.1|83181.2|83131.2|83181.9|83131.9|83180.8|83130.8|36
1620724630000|2021-05-11 09:17:10|83181|83131|83180.1|83130.1|83187.3|83137.3|83179.7|83129.7|43
1620724640000|2021-05-11 09:17:20|83179.9|83129.9|83182.5|83132.5|83183.3|83133.3|83179.2|83129.2|37
1620724650000|2021-05-11 09:17:30|83182.3|83132.3|83175.9|83125.9|83182.4|83132.4|83175.7|83125.7|52
1620724660000|2021-05-11 09:17:40|83175.8|83125.8|83178|83128|83179.9|83141.3|83158.4|83121|52
1620724670000|2021-05-11 09:17:50|83177.6|83127.6|83161.6|83136.6|83179.3|83139.7|83160.5|83123.5|41
1620724680000|2021-05-11 09:18:00|83162.3|83137.3|83160.8|83110.8|83171.8|83137.3|83147.5|83108|55
1620724690000|2021-05-11 09:18:10|83161.8|83111.8|83165|83115|83165.3|83128.3|83152|83109.4|39
1620724700000|2021-05-11 09:18:20|83164.7|83114.7|83167.6|83117.6|83169.7|83132.6|83155.3|83114.7|44
1620724710000|2021-05-11 09:18:30|83170.2|83120.2|83190.9|83140.9|83194.2|83144.2|83170.2|83120.2|49
1620724720000|2021-05-11 09:18:40|83190.8|83140.8|83185.5|83135.5|83193.4|83143.4|83185.5|83135.5|42
1620724730000|2021-05-11 09:18:50|83185.8|83135.8|83186.7|83136.7|83187.4|83137.4|83183.7|83133.7|38
1620724740000|2021-05-11 09:19:00|83188.7|83138.7|83184.5|83134.5|83190.3|83140.3|83183|83133|47
1620724750000|2021-05-11 09:19:10|83184.4|83134.4|83186.1|83136.1|83187.6|83137.6|83180.1|83130.1|54
1620724760000|2021-05-11 09:19:20|83185.2|83135.2|83188.5|83138.5|83189.9|83139.9|83182.9|83132.9|57
1620724770000|2021-05-11 09:19:30|83189.5|83139.5|83186.5|83136.5|83189.5|83139.5|83184.6|83134.6|47
1620724780000|2021-05-11 09:19:40|83187|83137|83183.2|83133.2|83192.5|83142.5|83177.5|83127.5|61
1620724790000|2021-05-11 09:19:50|83183.1|83133.1|83181.4|83131.4|83183.2|83133.2|83173.3|83123.3|48
1620724800000|2021-05-11 09:20:00|83181.3|83131.3|83192.4|83142.4|83193.3|83143.3|83181.3|83131.3|50
1620724810000|2021-05-11 09:20:10|83191.9|83141.9|83190.3|83140.3|83193.4|83143.4|83190.3|83140.3|37
1620724820000|2021-05-11 09:20:20|83190.1|83140.1|83192.1|83142.1|83193.5|83143.5|83190.1|83140.1|45
1620724830000|2021-05-11 09:20:30|83192.2|83142.2|83197|83147|83197.3|83147.3|83191.7|83141.7|39
1620724840000|2021-05-11 09:20:40|83196.8|83146.8|83185.8|83135.8|83197.6|83147.6|83185.8|83135.8|36
1620724850000|2021-05-11 09:20:50|83185.4|83135.4|83183.2|83133.2|83185.4|83135.4|83181.5|83131.5|52
1620724860000|2021-05-11 09:21:00|83183.6|83133.6|83192.7|83142.7|83192.9|83142.9|83183.6|83133.6|51
1620724870000|2021-05-11 09:21:10|83191.2|83141.2|83192.5|83142.5|83193.2|83143.2|83188.4|83138.4|51
1620724880000|2021-05-11 09:21:20|83182.1|83157.1|83193.1|83143.1|83197.3|83157.1|83182.1|83141.9|56
1620724890000|2021-05-11 09:21:30|83192.1|83142.1|83192.4|83142.4|83194.7|83144.7|83192.1|83142.1|24
1620724900000|2021-05-11 09:21:40|83192.2|83142.2|83188.4|83138.4|83192.5|83142.5|83185.7|83135.7|44
1620724910000|2021-05-11 09:21:50|83188.3|83138.3|83194.5|83144.5|83196.1|83146.1|83186.4|83136.4|37
1620724920000|2021-05-11 09:22:00|83194.3|83144.3|83194.7|83144.7|83197.7|83147.7|83191.8|83141.8|45
1620724930000|2021-05-11 09:22:10|83193.4|83143.4|83190.6|83140.6|83194.1|83144.1|83188.5|83138.5|53
1620724940000|2021-05-11 09:22:20|83187.5|83137.5|83194.6|83144.6|83195.1|83145.1|83187.5|83137.5|45
1620724950000|2021-05-11 09:22:30|83192.4|83142.4|83196.4|83146.4|83199.6|83149.6|83192.4|83142.4|47
1620724960000|2021-05-11 09:22:40|83196.8|83146.8|83197.3|83147.3|83198|83148|83195.1|83145.1|41
1620724970000|2021-05-11 09:22:50|83197.5|83147.5|83190.4|83140.4|83197.5|83147.5|83190.4|83140.4|37
1620724980000|2021-05-11 09:23:00|83179|83154|83197.4|83147.4|83197.8|83154|83179|83139.4|58
1620724990000|2021-05-11 09:23:10|83197.5|83147.5|83195.7|83145.7|83198.1|83148.1|83195.7|83145.7|41
1620725000000|2021-05-11 09:23:20|83196.3|83146.3|83197.2|83147.2|83197.3|83147.3|83195.4|83145.4|24
1620725010000|2021-05-11 09:23:30|83196.9|83146.9|83193|83143|83197.4|83147.4|83192.7|83142.7|24
1620725020000|2021-05-11 09:23:40|83193.1|83143.1|83191.4|83141.4|83194|83144|83191|83141|33
1620725030000|2021-05-11 09:23:50|83191.5|83141.5|83190.2|83140.2|83192.4|83142.4|83189.1|83139.1|30
1620725040000|2021-05-11 09:24:00|83190.1|83140.1|83192.7|83142.7|83192.9|83142.9|83190.1|83140.1|22
1620725050000|2021-05-11 09:24:10|83192.6|83142.6|83193.1|83143.1|83193.4|83143.4|83191.1|83141.1|17
1620725060000|2021-05-11 09:24:20|83193.5|83143.5|83184.2|83134.2|83193.5|83146.7|83171.7|83133.1|41
1620725070000|2021-05-11 09:24:30|83184|83134|83188|83138|83188|83149.2|83173|83133.3|49
1620725080000|2021-05-11 09:24:40|83188.2|83138.2|83168.3|83143.3|83189.4|83143.3|83168.3|83127.9|57
1620725090000|2021-05-11 09:24:50|83167.9|83142.9|83171.1|83121.1|83181.5|83143|83163.5|83121.1|45
1620725100000|2021-05-11 09:25:00|83171.6|83121.6|83175.1|83125.1|83175.1|83125.1|83171.6|83121.6|27
1620725110000|2021-05-11 09:25:10|83174.5|83124.5|83175.8|83125.8|83180.2|83130.2|83174.1|83124.1|43
1620725120000|2021-05-11 09:25:20|83176|83126|83177.3|83127.3|83179.1|83129.1|83174.7|83124.7|46
1620725130000|2021-05-11 09:25:30|83177.4|83127.4|83179.1|83129.1|83179.2|83129.2|83177|83127|26
1620725140000|2021-05-11 09:25:40|83179|83129|83179.5|83129.5|83179.9|83129.9|83176.1|83126.1|29
1620725150000|2021-05-11 09:25:50|83179.7|83129.7|83175.5|83125.5|83180|83143|83166.7|83122.7|33
1620725160000|2021-05-11 09:26:00|83175.6|83125.6|83176.7|83126.7|83177.7|83139.8|83164.7|83124.6|32
1620725170000|2021-05-11 09:26:10|83176.6|83126.6|83172.6|83122.6|83177.1|83127.1|83170.5|83120.5|51
1620725180000|2021-05-11 09:26:20|83173|83123|83174.1|83124.1|83175.4|83125.4|83172|83122|28
1620725190000|2021-05-11 09:26:30|83174|83124|83154.5|83129.5|83174.8|83129.5|83154.5|83116.3|49
1620725200000|2021-05-11 09:26:40|83155.1|83130.1|83167.5|83117.5|83168.7|83130.1|83155.1|83116.4|33
1620725210000|2021-05-11 09:26:50|83167.4|83117.4|83166.2|83116.2|83167.4|83117.4|83165.6|83115.6|30
1620725220000|2021-05-11 09:27:00|83166.7|83116.7|83168.4|83118.4|83171.2|83121.2|83165.6|83115.6|39
1620725230000|2021-05-11 09:27:10|83168.3|83118.3|83170.4|83120.4|83171.4|83128.5|83151.7|83117.8|37
1620725240000|2021-05-11 09:27:20|83170.5|83120.5|83167.6|83117.6|83170.5|83120.5|83167.4|83117.4|33
1620725250000|2021-05-11 09:27:30|83167.5|83117.5|83169.9|83119.9|83171.3|83121.3|83167.5|83117.5|32
1620725260000|2021-05-11 09:27:40|83169.7|83119.7|83171.2|83121.2|83172.5|83122.5|83169.7|83119.7|38
1620725270000|2021-05-11 09:27:50|83171.7|83121.7|83172.7|83122.7|83178.4|83134.2|83158.2|83121.6|48
1620725280000|2021-05-11 09:28:00|83172.9|83122.9|83172.7|83122.7|83173|83123|83169.1|83119.1|39
1620725290000|2021-05-11 09:28:10|83173|83123|83169.8|83119.8|83174.6|83124.6|83167.9|83117.9|58
1620725300000|2021-05-11 09:28:20|83169.1|83119.1|83166|83116|83171.1|83121.1|83166|83116|22
1620725310000|2021-05-11 09:28:30|83165.6|83115.6|83167.3|83117.3|83168.5|83118.5|83165.4|83115.4|38
1620725320000|2021-05-11 09:28:40|83166.6|83116.6|83168.9|83118.9|83171.5|83121.5|83166.6|83116.6|24
1620725330000|2021-05-11 09:28:50|83169.7|83119.7|83173.2|83123.2|83176|83126|83169.2|83119.2|45
1620725340000|2021-05-11 09:29:00|83173.3|83123.3|83162.8|83137.8|83177.3|83138.6|83162.8|83123.3|30
1620725350000|2021-05-11 09:29:10|83162.7|83137.7|83175.1|83125.1|83176.3|83138.3|83162.7|83124.8|24
1620725360000|2021-05-11 09:29:20|83175|83125|83175.7|83125.7|83176.6|83126.6|83175|83125|18
1620725370000|2021-05-11 09:29:30|83175.6|83125.6|83169.7|83119.7|83175.6|83125.6|83168|83118|43
1620725380000|2021-05-11 09:29:40|83170.2|83120.2|83169.3|83119.3|83172.1|83122.1|83167.7|83117.7|41
1620725390000|2021-05-11 09:29:50|83170.8|83120.8|83173.3|83123.3|83174.2|83124.2|83170.8|83120.8|44
1620725400000|2021-05-11 09:30:00|83173|83123|83172.6|83122.6|83175.3|83138.1|83158.9|83121.4|50
1620725410000|2021-05-11 09:30:10|83172.7|83122.7|83176.1|83126.1|83177.9|83127.9|83171.9|83121.9|33
1620725420000|2021-05-11 09:30:20|83176|83126|83178.2|83128.2|83180.8|83130.8|83176|83126|40
1620725430000|2021-05-11 09:30:30|83179|83129|83176.7|83126.7|83179.1|83129.1|83176|83126|43
1620725440000|2021-05-11 09:30:40|83165.9|83140.9|83175.2|83125.2|83180.7|83143.8|83165.9|83123.1|41
1620725450000|2021-05-11 09:30:50|83175.1|83125.1|83176.6|83126.6|83177|83127|83174.7|83124.7|23
1620725460000|2021-05-11 09:31:00|83176.7|83126.7|83172.9|83122.9|83176.7|83126.7|83171.9|83121.9|21
1620725470000|2021-05-11 09:31:10|83173.3|83123.3|83177.4|83127.4|83178.6|83128.6|83172.8|83122.8|25
1620725480000|2021-05-11 09:31:20|83178.3|83128.3|83178.3|83128.3|83180.2|83130.2|83176.4|83126.4|32
1620725490000|2021-05-11 09:31:30|83178.5|83128.5|83179.1|83129.1|83181.3|83131.3|83178.5|83128.5|24
1620725500000|2021-05-11 09:31:40|83180.1|83130.1|83179.1|83129.1|83180.1|83130.1|83178.6|83128.6|12
1620725510000|2021-05-11 09:31:50|83179.2|83129.2|83164.3|83139.3|83179.8|83139.6|83163.1|83125.4|32
1620725520000|2021-05-11 09:32:00|83164.2|83139.2|83164.2|83139.2|83165.3|83140.3|83163.6|83138.6|23
1620725530000|2021-05-11 09:32:10|83164|83139|83175.5|83125.5|83177|83140.3|83164|83125.5|17
1620725540000|2021-05-11 09:32:20|83163.8|83138.8|83176|83126|83177.9|83138.8|83163.8|83125.4|27
1620725550000|2021-05-11 09:32:30|83175.8|83125.8|83175.5|83125.5|83175.8|83125.8|83175.2|83125.2|9
1620725560000|2021-05-11 09:32:40|83176.4|83126.4|83175.9|83125.9|83176.4|83126.4|83175.4|83125.4|8
1620725570000|2021-05-11 09:32:50|83175.8|83125.8|83178.7|83128.7|83179.7|83142.8|83166.1|83125.7|24
1620725580000|2021-05-11 09:33:00|83179.7|83129.7|83168.3|83143.3|83181.4|83143.3|83167|83128|31
1620725590000|2021-05-11 09:33:10|83168|83143|83187.3|83137.3|83187.8|83143.1|83167.9|83130.3|39
1620725600000|2021-05-11 09:33:20|83187.7|83137.7|83185.2|83135.2|83188.2|83138.2|83184.4|83134.4|27
1620725610000|2021-05-11 09:33:30|83186.3|83136.3|83189.1|83139.1|83189.1|83139.1|83184.6|83134.6|50
1620725620000|2021-05-11 09:33:40|83189.5|83139.5|83191.1|83141.1|83191.2|83151.5|83176.5|83138.3|35
1620725630000|2021-05-11 09:33:50|83191.3|83141.3|83189.5|83139.5|83193.8|83156.6|83180.7|83139.5|50
1620725640000|2021-05-11 09:34:00|83189.7|83139.7|83185.5|83135.5|83189.7|83148.2|83171.3|83134.8|47
1620725650000|2021-05-11 09:34:10|83186|83136|83172.8|83147.8|83186|83147.8|83168.8|83130.7|47
1620725660000|2021-05-11 09:34:20|83183.9|83133.9|83185.3|83135.3|83186.1|83136.1|83182.2|83132.2|21
1620725670000|2021-05-11 09:34:30|83186.1|83136.1|83179.4|83129.4|83186.1|83145.5|83170.5|83128.6|44
1620725680000|2021-05-11 09:34:40|83179.5|83129.5|83181.9|83131.9|83182.5|83143|83167.3|83126.9|27
1620725690000|2021-05-11 09:34:50|83181.8|83131.8|83179.1|83129.1|83182|83132|83179.1|83129.1|24
1620725700000|2021-05-11 09:35:00|83179.2|83129.2|83179.6|83129.6|83179.7|83142|83165.5|83126.8|29
1620725710000|2021-05-11 09:35:10|83179.5|83129.5|83175.4|83125.4|83179.5|83129.5|83175.3|83125.3|28
1620725720000|2021-05-11 09:35:20|83175.9|83125.9|83177.8|83127.8|83178.8|83128.8|83175.1|83125.1|24
1620725730000|2021-05-11 09:35:30|83178.9|83128.9|83181.4|83131.4|83181.8|83144|83167.3|83128.9|34
1620725740000|2021-05-11 09:35:40|83181.5|83131.5|83176.2|83126.2|83181.7|83139|83162|83125.6|32
1620725750000|2021-05-11 09:35:50|83176.8|83126.8|83171|83146|83184.2|83146|83165.6|83126.2|49
1620725760000|2021-05-11 09:36:00|83171.3|83146.3|83179.4|83129.4|83180.6|83146.3|83166.1|83129|33
1620725770000|2021-05-11 09:36:10|83179|83129|83174.2|83124.2|83179.5|83140.9|83160.1|83122.1|40
1620725780000|2021-05-11 09:36:20|83175.7|83125.7|83181.6|83131.6|83181.6|83140.9|83165|83125.7|35
1620725790000|2021-05-11 09:36:30|83181.7|83131.7|83170.1|83145.1|83183.3|83145.1|83170|83131.3|27
1620725800000|2021-05-11 09:36:40|83170.6|83145.6|83189.2|83139.2|83189.3|83145.8|83170.4|83133.9|39
1620725810000|2021-05-11 09:36:50|83188.6|83138.6|83190|83140|83190.5|83140.5|83186|83136|49
1620725820000|2021-05-11 09:37:00|83189|83139|83184.4|83134.4|83191.1|83141.1|83183.8|83133.8|50
1620725830000|2021-05-11 09:37:10|83184.5|83134.5|83188.8|83138.8|83192.1|83142.1|83184.5|83134.5|46
1620725840000|2021-05-11 09:37:20|83188.4|83138.4|83190|83140|83190.5|83140.5|83187.7|83137.7|24
1620725850000|2021-05-11 09:37:30|83192.8|83142.8|83192.3|83142.3|83192.8|83142.8|83188.1|83138.1|44
1620725860000|2021-05-11 09:37:40|83191.7|83141.7|83190|83140|83192|83142|83185.9|83135.9|40
1620725870000|2021-05-11 09:37:50|83189.9|83139.9|83191.9|83141.9|83192.3|83142.3|83189.9|83139.9|24
1620725880000|2021-05-11 09:38:00|83192.4|83142.4|83187.8|83137.8|83192.4|83142.4|83187.1|83137.1|41
1620725890000|2021-05-11 09:38:10|83187.6|83137.6|83188|83138|83189.1|83139.1|83187.5|83137.5|23
1620725900000|2021-05-11 09:38:20|83187.8|83137.8|83190.8|83140.8|83191.3|83141.3|83184.3|83134.3|29
1620725910000|2021-05-11 09:38:30|83190.3|83140.3|83190.6|83140.6|83191.7|83141.7|83189.5|83139.5|25
1620725920000|2021-05-11 09:38:40|83190.5|83140.5|83192.8|83142.8|83193.5|83143.5|83190.5|83140.5|17
1620725930000|2021-05-11 09:38:50|83192.9|83142.9|83205.1|83155.1|83205.6|83155.6|83192.9|83142.9|37
1620725940000|2021-05-11 09:39:00|83204.8|83154.8|83204.2|83154.2|83205.5|83155.5|83203.7|83153.7|28
1620725950000|2021-05-11 09:39:10|83204.1|83154.1|83203|83153|83204.2|83154.2|83202.3|83152.3|38
1620725960000|2021-05-11 09:39:20|83202.9|83152.9|83203|83153|83203.3|83153.3|83202.7|83152.7|16
1620725970000|2021-05-11 09:39:30|83202|83152|83207.4|83157.4|83207.4|83157.4|83201.7|83151.7|25
1620725980000|2021-05-11 09:39:40|83208.8|83158.8|83202.6|83152.6|83208.8|83158.8|83202.5|83152.5|28
1620725990000|2021-05-11 09:39:50|83202.7|83152.7|83200.6|83150.6|83205.1|83163|83186.8|83147.2|48
1620726000000|2021-05-11 09:40:00|83199.1|83149.1|83201.9|83151.9|83202.2|83152.2|83198.9|83148.9|35
1620726010000|2021-05-11 09:40:10|83201.8|83151.8|83206.2|83156.2|83207.3|83157.3|83200.5|83150.5|41
1620726020000|2021-05-11 09:40:20|83206.1|83156.1|83202.6|83152.6|83207.2|83157.2|83202.1|83152.1|48
1620726030000|2021-05-11 09:40:30|83202.4|83152.4|83202.8|83152.8|83203.1|83153.1|83202.3|83152.3|19
1620726040000|2021-05-11 09:40:40|83202.7|83152.7|83199.9|83149.9|83202.8|83152.8|83199.6|83149.6|21
1620726050000|2021-05-11 09:40:50|83199.6|83149.6|83200.4|83150.4|83200.5|83150.5|83199.6|83149.6|19
1620726060000|2021-05-11 09:41:00|83200.6|83150.6|83201|83151|83201.1|83151.1|83199.9|83149.9|17
1620726070000|2021-05-11 09:41:10|83200.9|83150.9|83197|83147|83201.1|83151.1|83196.5|83146.5|21
1620726080000|2021-05-11 09:41:20|83197.1|83147.1|83197|83147|83199|83149|83196.5|83146.5|26
1620726090000|2021-05-11 09:41:30|83196.7|83146.7|83198|83148|83198.2|83148.2|83196.7|83146.7|25
1620726100000|2021-05-11 09:41:40|83197.9|83147.9|83192.9|83142.9|83197.9|83147.9|83191.1|83141.1|34
1620726110000|2021-05-11 09:41:50|83192.7|83142.7|83190.2|83140.2|83195.5|83145.5|83190.2|83140.2|26
1620726120000|2021-05-11 09:42:00|83190.5|83140.5|83196.9|83146.9|83197.6|83147.6|83190|83140|41
1620726130000|2021-05-11 09:42:10|83198.5|83148.5|83199.9|83149.9|83200.5|83161.7|83186.4|83148.4|30
1620726140000|2021-05-11 09:42:20|83199|83149|83200|83150|83200.6|83150.6|83197.9|83147.9|30
1620726150000|2021-05-11 09:42:30|83199.7|83149.7|83204.8|83154.8|83204.8|83154.8|83197.8|83147.8|52
1620726160000|2021-05-11 09:42:40|83203.5|83153.5|83212.4|83162.4|83213.2|83163.2|83203.5|83153.5|41
1620726170000|2021-05-11 09:42:50|83213.1|83163.1|83193.5|83168.5|83214.4|83171.4|83193.5|83155|34
1620726180000|2021-05-11 09:43:00|83206.3|83156.3|83207.6|83157.6|83209|83159|83205.6|83155.6|43
1620726190000|2021-05-11 09:43:10|83207.7|83157.7|83209.1|83159.1|83209.7|83159.7|83207.7|83157.7|19
1620726200000|2021-05-11 09:43:20|83209|83159|83205.9|83155.9|83209|83159|83203.9|83153.9|38
1620726210000|2021-05-11 09:43:30|83205.7|83155.7|83206.7|83156.7|83211.9|83161.9|83205.2|83155.2|58
1620726220000|2021-05-11 09:43:40|83207|83157|83208.6|83158.6|83210|83160|83206.5|83156.5|37
1620726230000|2021-05-11 09:43:50|83208.3|83158.3|83212.9|83162.9|83213.4|83163.4|83208.3|83158.3|15
1620726240000|2021-05-11 09:44:00|83213.6|83163.6|83212.2|83162.2|83214.6|83164.6|83211.7|83161.7|43
1620726250000|2021-05-11 09:44:10|83209.5|83159.5|83211.1|83161.1|83212.7|83162.7|83207.2|83157.2|39
1620726260000|2021-05-11 09:44:20|83211|83161|83208.8|83158.8|83212.3|83162.3|83207.5|83157.5|37
1620726270000|2021-05-11 09:44:30|83209|83159|83209|83159|83209.6|83159.6|83207.8|83157.8|24
1620726280000|2021-05-11 09:44:40|83209.7|83159.7|83206|83156|83209.7|83159.7|83204.9|83154.9|29
1620726290000|2021-05-11 09:44:50|83206.2|83156.2|83210.6|83160.6|83214.5|83164.5|83205|83155|34
1620726300000|2021-05-11 09:45:00|83210.9|83160.9|83201.6|83151.6|83213|83163|83201.6|83151.6|57
1620726310000|2021-05-11 09:45:10|83202.5|83152.5|83201.7|83151.7|83204.6|83154.6|83200.5|83150.5|32
1620726320000|2021-05-11 09:45:20|83202|83152|83210.5|83160.5|83210.7|83160.7|83201.3|83151.3|54
1620726330000|2021-05-11 09:45:30|83210.7|83160.7|83210.8|83160.8|83210.8|83160.8|83208.6|83158.6|28
1620726340000|2021-05-11 09:45:40|83210.6|83160.6|83210.7|83160.7|83211.6|83161.6|83208.2|83158.2|44
1620726350000|2021-05-11 09:45:50|83210.6|83160.6|83209|83159|83210.6|83160.6|83208.4|83158.4|34
1620726360000|2021-05-11 09:46:00|83209.8|83159.8|83204.3|83154.3|83210.5|83160.5|83201.9|83151.9|50
1620726370000|2021-05-11 09:46:10|83204.2|83154.2|83206.7|83156.7|83207.4|83169.1|83192.8|83152.9|35
1620726380000|2021-05-11 09:46:20|83206.5|83156.5|83197.6|83147.6|83207|83165.9|83189.1|83147.6|43
1620726390000|2021-05-11 09:46:30|83198.2|83148.2|83196.3|83146.3|83199.1|83149.1|83193.4|83143.4|35
1620726400000|2021-05-11 09:46:40|83196.4|83146.4|83198|83148|83198.9|83148.9|83195.9|83145.9|35
1620726410000|2021-05-11 09:46:50|83198.6|83148.6|83198.3|83148.3|83198.6|83148.6|83196.6|83146.6|25
1620726420000|2021-05-11 09:47:00|83198.5|83148.5|83198.3|83148.3|83199|83149|83196.7|83146.7|24
1620726430000|2021-05-11 09:47:10|83198.4|83148.4|83197.8|83147.8|83199.4|83149.4|83195.3|83145.3|40
1620726440000|2021-05-11 09:47:20|83197.9|83147.9|83196.2|83146.2|83198.6|83148.6|83194.6|83144.6|46
1620726450000|2021-05-11 09:47:30|83196|83146|83194.2|83144.2|83196.3|83146.3|83193.7|83143.7|29
1620726460000|2021-05-11 09:47:40|83194|83144|83197.3|83147.3|83197.3|83147.3|83193.6|83143.6|33
1620726470000|2021-05-11 09:47:50|83197.4|83147.4|83196.4|83146.4|83198|83148|83196.3|83146.3|18
1620726480000|2021-05-11 09:48:00|83196.5|83146.5|83195.4|83145.4|83196.8|83158.6|83182.2|83142.2|26
1620726490000|2021-05-11 09:48:10|83195.3|83145.3|83191.6|83141.6|83196.2|83157.3|83182.3|83140.3|32
1620726500000|2021-05-11 09:48:20|83193.5|83143.5|83177.6|83152.6|83194.2|83155.7|83177.3|83140|31
1620726510000|2021-05-11 09:48:30|83177.2|83152.2|83172.1|83147.1|83188.7|83152.4|83169.7|83129.8|47
1620726520000|2021-05-11 09:48:40|83171.7|83146.7|83183.7|83133.7|83184.7|83146.9|83170.9|83131.8|24
1620726530000|2021-05-11 09:48:50|83183.6|83133.6|83183.9|83133.9|83184.1|83134.1|83183.4|83133.4|23
1620726540000|2021-05-11 09:49:00|83184|83134|83189.5|83139.5|83189.5|83139.5|83183.4|83133.4|26
1620726550000|2021-05-11 09:49:10|83189.4|83139.4|83191|83141|83191.2|83141.2|83189.4|83139.4|32
1620726560000|2021-05-11 09:49:20|83190.9|83140.9|83179.5|83154.5|83191.4|83155|83179.2|83139.4|28
1620726570000|2021-05-11 09:49:30|83191.8|83141.8|83188.5|83138.5|83192.6|83142.6|83187.1|83137.1|49
1620726580000|2021-05-11 09:49:40|83188.6|83138.6|83189.7|83139.7|83190.6|83150.9|83175.8|83135.6|30
1620726590000|2021-05-11 09:49:50|83189.9|83139.9|83189.8|83139.8|83190.8|83140.8|83188.2|83138.2|29
1620726600000|2021-05-11 09:50:00|83190|83140|83196.4|83146.4|83196.4|83146.4|83190|83140|31
1620726610000|2021-05-11 09:50:10|83195.4|83145.4|83193.9|83143.9|83197.5|83159.4|83183.9|83143.3|29
1620726620000|2021-05-11 09:50:20|83193.4|83143.4|83193.2|83143.2|83195.4|83145.4|83193.1|83143.1|28
1620726630000|2021-05-11 09:50:30|83193|83143|83188.3|83138.3|83193.4|83143.4|83187.3|83137.3|52
1620726640000|2021-05-11 09:50:40|83188.2|83138.2|83187.9|83137.9|83189|83139|83187|83137|24
1620726650000|2021-05-11 09:50:50|83187.4|83137.4|83190.2|83140.2|83192|83142|83186.8|83136.8|46
1620726660000|2021-05-11 09:51:00|83190.6|83140.6|83183.1|83133.1|83190.6|83147.5|83171.5|83131.8|47
1620726670000|2021-05-11 09:51:10|83183.4|83133.4|83187.2|83137.2|83189.9|83151.8|83175.5|83132.9|39
1620726680000|2021-05-11 09:51:20|83186.9|83136.9|83184.2|83134.2|83188|83138|83184.2|83134.2|37
1620726690000|2021-05-11 09:51:30|83184.4|83134.4|83184.5|83134.5|83184.7|83134.7|83183.8|83133.8|20
1620726700000|2021-05-11 09:51:40|83184.4|83134.4|83185.4|83135.4|83186|83136|83183.4|83133.4|25
1620726710000|2021-05-11 09:51:50|83185.3|83135.3|83184.1|83134.1|83185.3|83135.3|83183|83133|24
1620726720000|2021-05-11 09:52:00|83184|83134|83185.5|83135.5|83185.5|83135.5|83183.1|83133.1|35
1620726730000|2021-05-11 09:52:10|83185.7|83135.7|83190.3|83140.3|83191|83153|83177.3|83135.7|30
1620726740000|2021-05-11 09:52:20|83189.9|83139.9|83195.9|83145.9|83195.9|83155.2|83180.2|83139.2|36
1620726750000|2021-05-11 09:52:30|83195.6|83145.6|83195.3|83145.3|83197.1|83147.1|83194|83144|22
1620726760000|2021-05-11 09:52:40|83194.9|83144.9|83191.5|83141.5|83194.9|83144.9|83190.9|83140.9|23
1620726770000|2021-05-11 09:52:50|83191.3|83141.3|83192.2|83142.2|83195.8|83145.8|83191.3|83141.3|41
1620726780000|2021-05-11 09:53:00|83192.4|83142.4|83191.1|83141.1|83192.5|83150.4|83175.4|83139.1|48
1620726790000|2021-05-11 09:53:10|83190.9|83140.9|83185.2|83135.2|83193|83143|83183.5|83133.5|38
1620726800000|2021-05-11 09:53:20|83185.3|83135.3|83185|83135|83186.7|83136.7|83183.5|83133.5|39
1620726810000|2021-05-11 09:53:30|83185.3|83135.3|83189.2|83139.2|83189.2|83139.2|83184.5|83134.5|26
1620726820000|2021-05-11 09:53:40|83189.9|83139.9|83183.9|83133.9|83189.9|83152.3|83176.7|83133.9|28
1620726830000|2021-05-11 09:53:50|83184.9|83134.9|83185|83135|83185.8|83135.8|83183.9|83133.9|30
1620726840000|2021-05-11 09:54:00|83185.1|83135.1|83184.4|83134.4|83185.4|83135.4|83184.2|83134.2|19
1620726850000|2021-05-11 09:54:10|83184.1|83134.1|83184.2|83134.2|83184.6|83134.6|83183.1|83133.1|20
1620726860000|2021-05-11 09:54:20|83172.8|83147.8|83183.5|83133.5|83183.5|83148.3|83170.8|83133.3|24
1620726870000|2021-05-11 09:54:30|83183.8|83133.8|83184|83134|83184|83134|83180.6|83130.6|31
1620726880000|2021-05-11 09:54:40|83184.1|83134.1|83183.6|83133.6|83185.5|83148.6|83172.9|83132.3|32
1620726890000|2021-05-11 09:54:50|83183.9|83133.9|83184.5|83134.5|83184.5|83134.5|83182|83132|21
1620726900000|2021-05-11 09:55:00|83184.7|83134.7|83186.9|83136.9|83188.2|83150.5|83175.1|83134.7|30
1620726910000|2021-05-11 09:55:10|83186.7|83136.7|83180.3|83130.3|83188.2|83138.2|83180.3|83130.3|46
1620726920000|2021-05-11 09:55:20|83180.6|83130.6|83188.2|83138.2|83189|83139|83180.6|83130.6|42
1620726930000|2021-05-11 09:55:30|83187.4|83137.4|83193.4|83143.4|83193.4|83143.4|83187.3|83137.3|35
1620726940000|2021-05-11 09:55:40|83193.5|83143.5|83192.3|83142.3|83194.2|83144.2|83191.1|83141.1|41
1620726950000|2021-05-11 09:55:50|83192.2|83142.2|83192.8|83142.8|83193.5|83143.5|83191.4|83141.4|35
1620726960000|2021-05-11 09:56:00|83192.7|83142.7|83193.4|83143.4|83193.6|83143.6|83191.6|83141.6|23
1620726970000|2021-05-11 09:56:10|83192.8|83142.8|83193.7|83143.7|83194.1|83144.1|83192.8|83142.8|9
1620726980000|2021-05-11 09:56:20|83193.6|83143.6|83192.8|83142.8|83194.7|83144.7|83189.7|83139.7|30
1620726990000|2021-05-11 09:56:30|83192.7|83142.7|83198.6|83148.6|83198.6|83148.6|83192.7|83142.7|34
1620727000000|2021-05-11 09:56:40|83198.4|83148.4|83196.5|83146.5|83199.9|83149.9|83196.4|83146.4|31
1620727010000|2021-05-11 09:56:50|83196.9|83146.9|83202.3|83152.3|83202.5|83152.5|83195.4|83145.4|24
1620727020000|2021-05-11 09:57:00|83202.5|83152.5|83190.6|83140.6|83202.5|83152.5|83189.5|83139.5|42
1620727030000|2021-05-11 09:57:10|83190.4|83140.4|83185.5|83135.5|83190.7|83140.7|83182.7|83132.7|36
1620727040000|2021-05-11 09:57:20|83185.7|83135.7|83185.6|83135.6|83186.2|83136.2|83185|83135|32
1620727050000|2021-05-11 09:57:30|83185.5|83135.5|83188.8|83138.8|83190|83140|83185.2|83135.2|34
1620727060000|2021-05-11 09:57:40|83188.3|83138.3|83189.7|83139.7|83190.1|83140.1|83188|83138|24
1620727070000|2021-05-11 09:57:50|83189.9|83139.9|83192.2|83142.2|83192.6|83142.6|83189.9|83139.9|32
1620727080000|2021-05-11 09:58:00|83192.3|83142.3|83191.8|83141.8|83192.9|83154.7|83179.5|83140.7|38
1620727090000|2021-05-11 09:58:10|83191.7|83141.7|83192.5|83142.5|83192.8|83142.8|83191.5|83141.5|28
1620727100000|2021-05-11 09:58:20|83192.7|83142.7|83183.4|83133.4|83192.7|83142.7|83182.8|83132.8|42
1620727110000|2021-05-11 09:58:30|83183.5|83133.5|83179.4|83129.4|83185.3|83135.3|83179.4|83129.4|30
1620727120000|2021-05-11 09:58:40|83173.5|83123.5|83166|83116|83177.6|83127.6|83165.4|83115.4|58
1620727130000|2021-05-11 09:58:50|83166.5|83116.5|83173.2|83123.2|83175.6|83137.8|83157|83116.4|45
1620727140000|2021-05-11 09:59:00|83173.3|83123.3|83168.8|83118.8|83173.7|83129.9|83154.7|83114.6|38
1620727150000|2021-05-11 09:59:10|83169.4|83119.4|83166.5|83116.5|83170.5|83120.5|83163.2|83113.2|55
1620727160000|2021-05-11 09:59:20|83165.7|83115.7|83151.8|83126.8|83166.8|83127.1|83150.4|83112.6|39
1620727170000|2021-05-11 09:59:30|83151.7|83126.7|83164.3|83114.3|83164.4|83127.1|83149.4|83111.7|32
1620727180000|2021-05-11 09:59:40|83164.1|83114.1|83167.9|83117.9|83168.5|83118.5|83164.1|83114.1|43
1620727190000|2021-05-11 09:59:50|83167.4|83117.4|83171|83121|83172.2|83122.2|83167.4|83117.4|49
1620727200000|2021-05-11 10:00:00|83171.1|83121.1|83166|83116|83174.5|83124.5|83164.9|83114.9|61
1620727210000|2021-05-11 10:00:10|83166.2|83116.2|83165.2|83115.2|83168.1|83118.1|83164.1|83114.1|46
1620727220000|2021-05-11 10:00:20|83165.5|83115.5|83163.3|83113.3|83166.5|83116.5|83160.9|83110.9|48
1620727230000|2021-05-11 10:00:30|83163.6|83113.6|83164.6|83114.6|83165.7|83128.6|83152.8|83112.9|25
1620727240000|2021-05-11 10:00:40|83164|83114|83166.8|83116.8|83169|83119|83164|83114|49
1620727250000|2021-05-11 10:00:50|83167.1|83117.1|83168.3|83118.3|83170|83120|83167|83117|33
1620727260000|2021-05-11 10:01:00|83168.5|83118.5|83172.7|83122.7|83172.7|83122.7|83166.9|83116.9|42
1620727270000|2021-05-11 10:01:10|83172.8|83122.8|83181.1|83131.1|83181.1|83131.1|83170.7|83120.7|54
1620727280000|2021-05-11 10:01:20|83180.2|83130.2|83184.8|83134.8|83184.8|83134.8|83179.3|83129.3|48
1620727290000|2021-05-11 10:01:30|83184.3|83134.3|83186.1|83136.1|83186.6|83136.6|83183.5|83133.5|39
1620727300000|2021-05-11 10:01:40|83186|83136|83186.3|83136.3|83191.1|83141.1|83185.3|83135.3|49
1620727310000|2021-05-11 10:01:50|83185.2|83135.2|83195.2|83145.2|83195.2|83145.2|83182|83132|58
1620727320000|2021-05-11 10:02:00|83193.9|83143.9|83192.2|83142.2|83194.8|83144.8|83190.3|83140.3|49
1620727330000|2021-05-11 10:02:10|83192.4|83142.4|83189.9|83139.9|83196.2|83146.2|83188.4|83138.4|47
1620727340000|2021-05-11 10:02:20|83189.8|83139.8|83185.5|83135.5|83189.8|83139.8|83183.3|83133.3|37
1620727350000|2021-05-11 10:02:30|83185.9|83135.9|83185.5|83135.5|83185.9|83135.9|83184.5|83134.5|30
1620727360000|2021-05-11 10:02:40|83185.6|83135.6|83185.9|83135.9|83187.2|83137.2|83184.5|83134.5|57
1620727370000|2021-05-11 10:02:50|83186.3|83136.3|83184.3|83134.3|83186.3|83136.3|83180.9|83130.9|50
1620727380000|2021-05-11 10:03:00|83184.7|83134.7|83174|83124|83185.9|83142.9|83167.5|83123.6|54
1620727390000|2021-05-11 10:03:10|83173.8|83123.8|83164.6|83114.6|83173.8|83123.8|83164|83114|57
1620727400000|2021-05-11 10:03:20|83165|83115|83164.3|83114.3|83168.3|83118.3|83163.6|83113.6|47
1620727410000|2021-05-11 10:03:30|83164.5|83114.5|83166.8|83116.8|83167.3|83117.3|83163.7|83113.7|28
1620727420000|2021-05-11 10:03:40|83166.9|83116.9|83170.1|83120.1|83170.3|83120.3|83164.9|83114.9|43
1620727430000|2021-05-11 10:03:50|83169.4|83119.4|83156.4|83131.4|83170.2|83133.9|83156.3|83119.3|25
1620727440000|2021-05-11 10:04:00|83156.5|83131.5|83160.7|83135.7|83171.8|83136.7|83156.5|83118.6|40
1620727450000|2021-05-11 10:04:10|83160.3|83135.3|83162.6|83137.6|83176.7|83142.8|83160.3|83124.7|46
1620727460000|2021-05-11 10:04:20|83173|83123|83163.8|83138.8|83177.3|83138.8|83161.9|83119.7|36
1620727470000|2021-05-11 10:04:30|83162.9|83137.9|83174.7|83124.7|83175.6|83138.5|83161.7|83124.5|30
1620727480000|2021-05-11 10:04:40|83174.5|83124.5|83172.2|83122.2|83176.3|83126.3|83172|83122|26
1620727490000|2021-05-11 10:04:50|83172.4|83122.4|83182.1|83132.1|83189.5|83149.1|83159.4|83121.6|46
1620727500000|2021-05-11 10:05:00|83183.6|83133.6|83183.5|83133.5|83183.9|83133.9|83182|83132|17
1620727510000|2021-05-11 10:05:10|83184.1|83134.1|83186.5|83136.5|83188.3|83150.4|83174.8|83134.1|28
1620727520000|2021-05-11 10:05:20|83186.1|83136.1|83181.2|83131.2|83186.5|83136.5|83180.9|83130.9|27
1620727530000|2021-05-11 10:05:30|83181.3|83131.3|83177|83127|83181.3|83131.3|83175.9|83125.9|39
1620727540000|2021-05-11 10:05:40|83176.9|83126.9|83174.9|83124.9|83179.1|83135.6|83160.6|83122.2|36
1620727550000|2021-05-11 10:05:50|83175.3|83125.3|83180.9|83130.9|83181.1|83131.1|83174.5|83124.5|43
1620727560000|2021-05-11 10:06:00|83180.8|83130.8|83174|83124|83180.8|83140.4|83161.7|83123.9|40
1620727570000|2021-05-11 10:06:10|83176.1|83126.1|83170.7|83120.7|83177|83127|83170.7|83120.7|32
1620727580000|2021-05-11 10:06:20|83170.9|83120.9|83171|83121|83173.7|83131.1|83156.1|83117.8|53
1620727590000|2021-05-11 10:06:30|83171.2|83121.2|83172.1|83122.1|83172.9|83122.9|83171|83121|44
1620727600000|2021-05-11 10:06:40|83171.7|83121.7|83172|83122|83172.6|83122.6|83170.8|83120.8|29
1620727610000|2021-05-11 10:06:50|83172.2|83122.2|83175.9|83125.9|83176.9|83126.9|83171.8|83121.8|25
1620727620000|2021-05-11 10:07:00|83175.8|83125.8|83175.6|83125.6|83176.4|83126.4|83175.5|83125.5|17
1620727630000|2021-05-11 10:07:10|83175.5|83125.5|83173.7|83123.7|83176.1|83126.1|83173.3|83123.3|22
1620727640000|2021-05-11 10:07:20|83173.9|83123.9|83175.8|83125.8|83175.8|83125.8|83173.4|83123.4|25
1620727650000|2021-05-11 10:07:30|83175.9|83125.9|83178.5|83128.5|83178.7|83141.9|83165.7|83125.7|15
1620727660000|2021-05-11 10:07:40|83178.7|83128.7|83171.5|83121.5|83180.3|83137.2|83162.2|83121.2|33
1620727670000|2021-05-11 10:07:50|83171.1|83121.1|83171.6|83121.6|83172.5|83132.4|83157|83119.5|29
1620727680000|2021-05-11 10:08:00|83171.8|83121.8|83166.9|83116.9|83171.8|83121.8|83166.9|83116.9|25
1620727690000|2021-05-11 10:08:10|83166.3|83116.3|83169|83119|83169|83119|83166.3|83116.3|20
1620727700000|2021-05-11 10:08:20|83170.9|83120.9|83168|83118|83171.6|83134.2|83156.9|83117.7|22
1620727710000|2021-05-11 10:08:30|83167.9|83117.9|83167.2|83117.2|83168.9|83118.9|83167.2|83117.2|27
1620727720000|2021-05-11 10:08:40|83167.3|83117.3|83167.5|83117.5|83168.6|83118.6|83166.9|83116.9|24
1620727730000|2021-05-11 10:08:50|83167.7|83117.7|83167.6|83117.6|83168.9|83118.9|83167.3|83117.3|19
1620727740000|2021-05-11 10:09:00|83167.5|83117.5|83170|83120|83171.1|83121.1|83165.4|83115.4|39
1620727750000|2021-05-11 10:09:10|83170.1|83120.1|83170.5|83120.5|83170.7|83120.7|83169|83119|21
1620727760000|2021-05-11 10:09:20|83170|83120|83163.2|83113.2|83170.2|83129.5|83153.6|83113.2|43
1620727770000|2021-05-11 10:09:30|83163.5|83113.5|83164.2|83114.2|83166.3|83116.3|83162.2|83112.2|33
1620727780000|2021-05-11 10:09:40|83163.8|83113.8|83165.6|83115.6|83167.6|83117.6|83163.8|83113.8|42
1620727790000|2021-05-11 10:09:50|83165.5|83115.5|83167|83117|83168.1|83118.1|83164.9|83114.9|30
1620727800000|2021-05-11 10:10:00|83167.5|83117.5|83164.5|83114.5|83167.5|83117.5|83163.8|83113.8|52
1620727810000|2021-05-11 10:10:10|83163.9|83113.9|83151|83126|83163.9|83126.6|83150.8|83113.3|21
1620727820000|2021-05-11 10:10:20|83150.8|83125.8|83161.7|83111.7|83165|83127|83149.4|83111.7|41
1620727830000|2021-05-11 10:10:30|83161.6|83111.6|83161.7|83111.7|83162.2|83112.2|83161|83111|17
1620727840000|2021-05-11 10:10:40|83161.3|83111.3|83161.1|83111.1|83163.1|83113.1|83161.1|83111.1|26
1620727850000|2021-05-11 10:10:50|83161.2|83111.2|83160.3|83110.3|83161.5|83124.6|83148.6|83108.6|41
1620727860000|2021-05-11 10:11:00|83160.4|83110.4|83162.2|83112.2|83166|83127.9|83149.7|83109.5|42
1620727870000|2021-05-11 10:11:10|83162|83112|83148.3|83123.3|83164|83126.6|83148.1|83111.9|24
1620727880000|2021-05-11 10:11:20|83148.4|83123.4|83150|83125|83162.4|83125.5|83148.4|83111.3|23
1620727890000|2021-05-11 10:11:30|83150.4|83125.4|83153.6|83103.6|83154.2|83125.9|83138.8|83102.3|43
1620727900000|2021-05-11 10:11:40|83153.7|83103.7|83159.3|83109.3|83160.2|83119.4|83134.2|83098.7|40
1620727910000|2021-05-11 10:11:50|83161.5|83111.5|83158.5|83108.5|83161.5|83122.3|83146.4|83108.4|27
1620727920000|2021-05-11 10:12:00|83158.7|83108.7|83161.9|83111.9|83162.7|83126.1|83151.1|83108.7|30
1620727930000|2021-05-11 10:12:10|83162|83112|83162|83112|83162.9|83112.9|83160.1|83110.1|38
1620727940000|2021-05-11 10:12:20|83162.2|83112.2|83159.9|83109.9|83164.5|83114.5|83159.6|83109.6|34
1620727950000|2021-05-11 10:12:30|83159.4|83109.4|83162.4|83112.4|83162.4|83112.4|83158.4|83108.4|35
1620727960000|2021-05-11 10:12:40|83161.4|83111.4|83147|83122|83161.4|83122|83147|83108.4|34
1620727970000|2021-05-11 10:12:50|83147.1|83122.1|83147.9|83122.9|83148.6|83123.6|83145.4|83120.4|23
1620727980000|2021-05-11 10:13:00|83147.7|83122.7|83157.5|83107.5|83160.6|83122.9|83146|83107.1|29
1620727990000|2021-05-11 10:13:10|83157.6|83107.6|83144.4|83119.4|83158.3|83119.7|83144.1|83106.7|43
1620728000000|2021-05-11 10:13:20|83144.9|83119.9|83158|83108|83158.4|83119.9|83142.7|83105.6|48
1620728010000|2021-05-11 10:13:30|83157.8|83107.8|83141.3|83116.3|83157.8|83119.9|83141.3|83104.4|38
1620728020000|2021-05-11 10:13:40|83141.2|83116.2|83155.5|83105.5|83155.9|83118.2|83141|83103.8|37
1620728030000|2021-05-11 10:13:50|83154.7|83104.7|83136.9|83086.9|83155.3|83117.7|83136.2|83086.2|31
1620728040000|2021-05-11 10:14:00|83135.7|83085.7|83137.8|83087.8|83137.9|83087.9|83135.7|83085.7|29
1620728050000|2021-05-11 10:14:10|83137.9|83087.9|83140.1|83090.1|83141.4|83091.4|83137.4|83087.4|40
1620728060000|2021-05-11 10:14:20|83139.8|83089.8|83139.7|83089.7|83140.9|83090.9|83138.8|83088.8|29
1620728070000|2021-05-11 10:14:30|83140.2|83090.2|83140.5|83090.5|83140.6|83090.6|83139.5|83089.5|31
1620728080000|2021-05-11 10:14:40|83140.4|83090.4|83135.3|83085.3|83140.5|83100.9|83125.9|83083.3|36
1620728090000|2021-05-11 10:14:50|83135|83085|83128.8|83078.8|83135|83093|83116.6|83077.6|44
1620728100000|2021-05-11 10:15:00|83128.6|83078.6|83135.3|83085.3|83136|83086|83128.6|83078.6|34
1620728110000|2021-05-11 10:15:10|83134.8|83084.8|83128.9|83078.9|83134.8|83094.3|83117.9|83078.6|46
1620728120000|2021-05-11 10:15:20|83128.7|83078.7|83139.5|83089.5|83141|83101.2|83126.2|83078.7|43
1620728130000|2021-05-11 10:15:30|83139.4|83089.4|83137|83087|83140.6|83100.8|83124.6|83087|36
1620728140000|2021-05-11 10:15:40|83136.9|83086.9|83138.6|83088.6|83139.7|83089.7|83134.9|83084.9|34
1620728150000|2021-05-11 10:15:50|83138.7|83088.7|83131.2|83081.2|83140.2|83090.2|83129|83079|41
1620728160000|2021-05-11 10:16:00|83135.3|83085.3|83136.5|83086.5|83141.5|83091.5|83134.9|83084.9|55
1620728170000|2021-05-11 10:16:10|83135.8|83085.8|83124.5|83099.5|83137.1|83100.7|83124.3|83084.5|46
1620728180000|2021-05-11 10:16:20|83124.4|83099.4|83122.7|83097.7|83138.8|83099.9|83122|83084.2|36
1620728190000|2021-05-11 10:16:30|83136.5|83086.5|83135.1|83085.1|83137.1|83087.1|83135.1|83085.1|30
1620728200000|2021-05-11 10:16:40|83135.4|83085.4|83148.3|83098.3|83149.4|83111|83130.1|83081.8|46
1620728210000|2021-05-11 10:16:50|83148.2|83098.2|83155.5|83105.5|83158.4|83108.4|83147.5|83097.5|51
1620728220000|2021-05-11 10:17:00|83155.7|83105.7|83156.5|83106.5|83162.3|83112.3|83155.7|83105.7|42
1620728230000|2021-05-11 10:17:10|83157.3|83107.3|83153.4|83103.4|83158.5|83108.5|83153.4|83103.4|38
1620728240000|2021-05-11 10:17:20|83141.6|83116.6|83156.9|83106.9|83157.4|83116.6|83141.6|83106.2|26
1620728250000|2021-05-11 10:17:30|83157.1|83107.1|83154.1|83104.1|83157.2|83107.2|83151.1|83101.1|24
1620728260000|2021-05-11 10:17:40|83153.6|83103.6|83152.4|83102.4|83156.9|83106.9|83151.4|83101.4|49
1620728270000|2021-05-11 10:17:50|83152.3|83102.3|83153.2|83103.2|83153.2|83103.2|83151.5|83101.5|35
1620728280000|2021-05-11 10:18:00|83153.4|83103.4|83149.8|83099.8|83154|83104|83149.8|83099.8|37
1620728290000|2021-05-11 10:18:10|83149.3|83099.3|83152.2|83102.2|83153.7|83103.7|83149.3|83099.3|31
1620728300000|2021-05-11 10:18:20|83152.9|83102.9|83152.2|83102.2|83153|83103|83151.7|83101.7|29
1620728310000|2021-05-11 10:18:30|83152.5|83102.5|83157.6|83107.6|83158.4|83108.4|83152.5|83102.5|31
1620728320000|2021-05-11 10:18:40|83157.7|83107.7|83153.2|83103.2|83157.7|83107.7|83151.4|83101.4|31
1620728330000|2021-05-11 10:18:50|83141.2|83116.2|83133.2|83108.2|83149.3|83116.2|83131.9|83094.9|60
1620728340000|2021-05-11 10:19:00|83133.1|83108.1|83126.7|83101.7|83140.6|83108.3|83125.7|83088.5|45
1620728350000|2021-05-11 10:19:10|83126.5|83101.5|83123.4|83098.4|83140.5|83102.2|83123.4|83084.6|45
1620728360000|2021-05-11 10:19:20|83123.3|83098.3|83131.1|83081.1|83132.7|83098.5|83118.6|83080.1|50
1620728370000|2021-05-11 10:19:30|83131.7|83081.7|83133|83083|83133.2|83095.8|83119|83081.2|33
1620728380000|2021-05-11 10:19:40|83133.1|83083.1|83130.9|83080.9|83133.5|83094.4|83117.3|83078.9|41
1620728390000|2021-05-11 10:19:50|83132.2|83082.2|83136|83086|83138.9|83088.9|83127.9|83077.9|41
1620728400000|2021-05-11 10:20:00|83136.8|83086.8|83133|83083|83136.8|83096.1|83118.8|83081.2|44
1620728410000|2021-05-11 10:20:10|83133.3|83083.3|83137.5|83087.5|83137.5|83087.5|83131.4|83081.4|29
1620728420000|2021-05-11 10:20:20|83137.6|83087.6|83136.4|83086.4|83138.6|83088.6|83133.8|83083.8|23
1620728430000|2021-05-11 10:20:30|83136.2|83086.2|83133.4|83083.4|83136.5|83086.5|83133.4|83083.4|24
1620728440000|2021-05-11 10:20:40|83133.8|83083.8|83139.3|83089.3|83141|83091|83133.8|83083.8|32
1620728450000|2021-05-11 10:20:50|83139.5|83089.5|83142.1|83092.1|83143.8|83093.8|83138.8|83088.8|27
1620728460000|2021-05-11 10:21:00|83140.5|83090.5|83145.1|83095.1|83146.6|83108.4|83132.9|83090.5|39
1620728470000|2021-05-11 10:21:10|83146|83096|83145.5|83095.5|83146.3|83096.3|83144.9|83094.9|20
1620728480000|2021-05-11 10:21:20|83145.4|83095.4|83136.8|83111.8|83146.3|83112.7|83135.6|83095.4|33
1620728490000|2021-05-11 10:21:30|83137|83112|83150.6|83100.6|83150.6|83112|83135.7|83098.2|27
1620728500000|2021-05-11 10:21:40|83150.4|83100.4|83151.2|83101.2|83151.7|83101.7|83148.5|83098.5|32
1620728510000|2021-05-11 10:21:50|83151.1|83101.1|83141.4|83091.4|83151.1|83101.1|83140.1|83090.1|37
1620728520000|2021-05-11 10:22:00|83141.2|83091.2|83141|83091|83143.1|83093.1|83139.4|83089.4|33
1620728530000|2021-05-11 10:22:10|83140.9|83090.9|83128.2|83103.2|83141.7|83103.2|83127.9|83090.2|23
1620728540000|2021-05-11 10:22:20|83128.5|83103.5|83136.6|83086.6|83138.7|83103.5|83127|83086.6|17
1620728550000|2021-05-11 10:22:30|83134.9|83084.9|83123.7|83098.7|83137.2|83099.1|83122|83084.9|30
1620728560000|2021-05-11 10:22:40|83124.4|83099.4|83128.6|83103.6|83141.4|83103.8|83123.2|83086.3|55
1620728570000|2021-05-11 10:22:50|83127.9|83102.9|83121.6|83096.6|83137.6|83104.4|83121.6|83083.2|42
1620728580000|2021-05-11 10:23:00|83121.8|83096.8|83132.7|83082.7|83133.8|83096.8|83118.4|83079.7|46
1620728590000|2021-05-11 10:23:10|83132.5|83082.5|83127.3|83077.3|83135.4|83099.3|83115|83076.3|47
1620728600000|2021-05-11 10:23:20|83127|83077|83119|83069|83128.1|83088.6|83112.5|83069|41
1620728610000|2021-05-11 10:23:30|83116.8|83066.8|83106.3|83081.3|83119.9|83081.8|83102.7|83062.5|63
1620728620000|2021-05-11 10:23:40|83106.4|83081.4|83124.5|83074.5|83124.5|83083|83101.7|83060.8|51
1620728630000|2021-05-11 10:23:50|83124.3|83074.3|83118.5|83068.5|83128|83078|83118.2|83068.2|59
1620728640000|2021-05-11 10:24:00|83119|83069|83120.4|83070.4|83121.6|83071.6|83117.6|83067.6|52
1620728650000|2021-05-11 10:24:10|83120.5|83070.5|83121.1|83071.1|83121.7|83071.7|83118.8|83068.8|56
1620728660000|2021-05-11 10:24:20|83120.5|83070.5|83130.3|83080.3|83131|83081|83120.5|83070.5|54
1620728670000|2021-05-11 10:24:30|83130|83080|83121|83071|83130.2|83080.2|83119.9|83069.9|48
1620728680000|2021-05-11 10:24:40|83119.9|83069.9|83129.6|83079.6|83129.6|83088.9|83113.9|83069.7|51
1620728690000|2021-05-11 10:24:50|83130|83080|83130.3|83080.3|83130.7|83080.7|83128.2|83078.2|40
1620728700000|2021-05-11 10:25:00|83129.2|83079.2|83130.2|83080.2|83131.7|83081.7|83129.2|83079.2|35
1620728710000|2021-05-11 10:25:10|83130.1|83080.1|83132.9|83082.9|83135.2|83097.5|83122.5|83080.1|30
1620728720000|2021-05-11 10:25:20|83133.1|83083.1|83138.7|83088.7|83138.8|83088.8|83132.7|83082.7|36
1620728730000|2021-05-11 10:25:30|83140.4|83090.4|83135.5|83085.5|83140.9|83099.2|83124|83084.6|46
1620728740000|2021-05-11 10:25:40|83135|83085|83137.7|83087.7|83138.5|83088.5|83134.5|83084.5|37
1620728750000|2021-05-11 10:25:50|83137.3|83087.3|83135.2|83085.2|83137.4|83087.4|83133.1|83083.1|57
1620728760000|2021-05-11 10:26:00|83122.4|83097.4|83132.1|83082.1|83135|83097.7|83121.2|83082|49
1620728770000|2021-05-11 10:26:10|83133.1|83083.1|83135.6|83085.6|83135.9|83096.6|83120.8|83080.8|36
1620728780000|2021-05-11 10:26:20|83134.8|83084.8|83130.9|83080.9|83134.8|83094.7|83118.7|83079.2|51
1620728790000|2021-05-11 10:26:30|83131.3|83081.3|83134.6|83084.6|83135.9|83098.1|83119.9|83081.3|35
1620728800000|2021-05-11 10:26:40|83133.9|83083.9|83134.9|83084.9|83135.8|83085.8|83133.8|83083.8|15
1620728810000|2021-05-11 10:26:50|83134.5|83084.5|83132.6|83082.6|83135|83085|83132.6|83082.6|37
1620728820000|2021-05-11 10:27:00|83132.7|83082.7|83136.6|83086.6|83136.6|83095|83118.4|83080.9|44
1620728830000|2021-05-11 10:27:10|83135.5|83085.5|83137.5|83087.5|83137.7|83098.5|83122.9|83083.9|41
1620728840000|2021-05-11 10:27:20|83137.4|83087.4|83141.5|83091.5|83142.8|83104|83129|83087.4|48
1620728850000|2021-05-11 10:27:30|83141.7|83091.7|83144.2|83094.2|83144.2|83094.2|83141|83091|29
1620728860000|2021-05-11 10:27:40|83144|83094|83142.1|83092.1|83144.6|83094.6|83141.8|83091.8|38
1620728870000|2021-05-11 10:27:50|83142|83092|83144.1|83094.1|83144.1|83094.1|83141.9|83091.9|26
1620728880000|2021-05-11 10:28:00|83144.9|83094.9|83146.9|83096.9|83149.3|83099.3|83144.9|83094.9|37
1620728890000|2021-05-11 10:28:10|83147.1|83097.1|83147.5|83097.5|83148.1|83098.1|83146.5|83096.5|37
1620728900000|2021-05-11 10:28:20|83147.7|83097.7|83146.7|83096.7|83147.7|83109.6|83133.2|83095.2|36
1620728910000|2021-05-11 10:28:30|83148|83098|83151|83101|83151.9|83101.9|83146.1|83096.1|39
1620728920000|2021-05-11 10:28:40|83151.3|83101.3|83152.2|83102.2|83152.4|83102.4|83151.3|83101.3|21
1620728930000|2021-05-11 10:28:50|83152.1|83102.1|83153.6|83103.6|83153.6|83103.6|83150.3|83100.3|22
1620728940000|2021-05-11 10:29:00|83153.5|83103.5|83151.2|83101.2|83156.4|83106.4|83149.4|83099.4|40
1620728950000|2021-05-11 10:29:10|83150.1|83100.1|83148.1|83098.1|83150.1|83100.1|83145.9|83095.9|37
1620728960000|2021-05-11 10:29:20|83147.5|83097.5|83150.9|83100.9|83151.4|83101.4|83147.5|83097.5|33
1620728970000|2021-05-11 10:29:30|83150.7|83100.7|83150.8|83100.8|83151.6|83101.6|83150.6|83100.6|22
1620728980000|2021-05-11 10:29:40|83150.7|83100.7|83157.7|83107.7|83158.8|83108.8|83150.5|83100.5|37
1620728990000|2021-05-11 10:29:50|83157.8|83107.8|83161.8|83111.8|83162.3|83112.3|83157.1|83107.1|39
1620729000000|2021-05-11 10:30:00|83160.9|83110.9|83154.4|83129.4|83167.2|83129.4|83154.4|83110.9|44
1620729010000|2021-05-11 10:30:10|83165.2|83115.2|83167.9|83117.9|83169.1|83119.1|83165.2|83115.2|48
1620729020000|2021-05-11 10:30:20|83168.7|83118.7|83167.7|83117.7|83168.9|83118.9|83166.6|83116.6|38
1620729030000|2021-05-11 10:30:30|83168.2|83118.2|83170.6|83120.6|83170.7|83120.7|83165.6|83115.6|39
1620729040000|2021-05-11 10:30:40|83170.8|83120.8|83179.6|83129.6|83179.8|83141.4|83166.4|83120.8|43
1620729050000|2021-05-11 10:30:50|83179.8|83129.8|83180.4|83130.4|83181.4|83131.4|83178|83128|44
1620729060000|2021-05-11 10:31:00|83180|83130|83179.3|83129.3|83181.5|83131.5|83178.7|83128.7|35
1620729070000|2021-05-11 10:31:10|83178.9|83128.9|83179|83129|83181.7|83131.7|83178.1|83128.1|41
1620729080000|2021-05-11 10:31:20|83178.7|83128.7|83180.3|83130.3|83180.5|83130.5|83177.8|83127.8|35
1620729090000|2021-05-11 10:31:30|83180.5|83130.5|83185.2|83135.2|83185.8|83135.8|83180.3|83130.3|30
1620729100000|2021-05-11 10:31:40|83185.4|83135.4|83185.2|83135.2|83188.2|83138.2|83184.5|83134.5|26
1620729110000|2021-05-11 10:31:50|83184.9|83134.9|83188.6|83138.6|83190.3|83140.3|83184.7|83134.7|40
1620729120000|2021-05-11 10:32:00|83188.7|83138.7|83192.3|83142.3|83192.5|83142.5|83188.7|83138.7|35
1620729130000|2021-05-11 10:32:10|83192.4|83142.4|83191.6|83141.6|83192.4|83142.4|83191.1|83141.1|21
1620729140000|2021-05-11 10:32:20|83191.7|83141.7|83197.6|83147.6|83198.8|83148.8|83191.6|83141.6|38
1620729150000|2021-05-11 10:32:30|83197.4|83147.4|83200.8|83150.8|83200.8|83150.8|83196.7|83146.7|43
1620729160000|2021-05-11 10:32:40|83200.7|83150.7|83197.1|83147.1|83201.3|83151.3|83196.3|83146.3|40
1620729170000|2021-05-11 10:32:50|83196.8|83146.8|83198.2|83148.2|83198.6|83148.6|83195.6|83145.6|29
1620729180000|2021-05-11 10:33:00|83198.5|83148.5|83196.4|83146.4|83198.5|83148.5|83195.3|83145.3|30
1620729190000|2021-05-11 10:33:10|83196|83146|83199.3|83149.3|83199.4|83149.4|83194.7|83144.7|39
1620729200000|2021-05-11 10:33:20|83198.8|83148.8|83201.2|83151.2|83202.6|83163.6|83186.4|83148|35
1620729210000|2021-05-11 10:33:30|83201.3|83151.3|83206.7|83156.7|83207.5|83157.5|83201.3|83151.3|32
1620729220000|2021-05-11 10:33:40|83206.4|83156.4|83202.9|83152.9|83206.4|83156.4|83202.3|83152.3|37
1620729230000|2021-05-11 10:33:50|83202.7|83152.7|83202.5|83152.5|83204.5|83154.5|83202.3|83152.3|25
1620729240000|2021-05-11 10:34:00|83203.4|83153.4|83196.6|83146.6|83204|83154|83196.6|83146.6|43
1620729250000|2021-05-11 10:34:10|83196.8|83146.8|83196.6|83146.6|83197.5|83147.5|83196.2|83146.2|29
1620729260000|2021-05-11 10:34:20|83196.7|83146.7|83211.3|83161.3|83216.3|83171.3|83192.7|83146.5|44
1620729270000|2021-05-11 10:34:30|83210.9|83160.9|83210.7|83160.7|83211.3|83161.3|83209.6|83159.6|35
1620729280000|2021-05-11 10:34:40|83210.6|83160.6|83211.5|83161.5|83212.9|83162.9|83210.5|83160.5|23
1620729290000|2021-05-11 10:34:50|83211.2|83161.2|83212.7|83162.7|83213.2|83163.2|83210.1|83160.1|39
1620729300000|2021-05-11 10:35:00|83212.5|83162.5|83211.3|83161.3|83212.5|83162.5|83211.3|83161.3|10
1620729310000|2021-05-11 10:35:10|83211.2|83161.2|83212.6|83162.6|83212.8|83162.8|83211.1|83161.1|17
1620729320000|2021-05-11 10:35:20|83212.5|83162.5|83209.1|83159.1|83212.5|83162.5|83209.1|83159.1|26
1620729330000|2021-05-11 10:35:30|83209|83159|83198.1|83173.1|83211.5|83174.1|83195.8|83157.7|47
1620729340000|2021-05-11 10:35:40|83198.2|83173.2|83216.9|83166.9|83217.7|83180.4|83197.5|83164|40
1620729350000|2021-05-11 10:35:50|83218.4|83168.4|83221.7|83171.7|83221.7|83171.7|83216.6|83166.6|41
1620729360000|2021-05-11 10:36:00|83211.3|83186.3|83220.3|83170.3|83221.5|83186.3|83208.6|83168.1|47
1620729370000|2021-05-11 10:36:10|83221.1|83171.1|83208.8|83183.8|83222.1|83185.1|83208.2|83169.8|37
1620729380000|2021-05-11 10:36:20|83210.2|83185.2|83219.8|83169.8|83222|83185.5|83208.5|83168.9|42
1620729390000|2021-05-11 10:36:30|83219.4|83169.4|83220.5|83170.5|83221|83171|83219.4|83169.4|23
1620729400000|2021-05-11 10:36:40|83220.4|83170.4|83219.2|83169.2|83220.6|83170.6|83218.9|83168.9|21
1620729410000|2021-05-11 10:36:50|83219|83169|83218.2|83168.2|83219.7|83169.7|83217.8|83167.8|23
1620729420000|2021-05-11 10:37:00|83219|83169|83215|83165|83222.5|83184.7|83202|83163.9|45
1620729430000|2021-05-11 10:37:10|83214.7|83164.7|83214|83164|83215.1|83165.1|83213.4|83163.4|36
1620729440000|2021-05-11 10:37:20|83214.1|83164.1|83201|83151|83214.1|83171.7|83188.6|83147.7|59
1620729450000|2021-05-11 10:37:30|83201.2|83151.2|83191|83166|83204.6|83166.7|83189|83151.2|43
1620729460000|2021-05-11 10:37:40|83191.4|83166.4|83189.4|83164.4|83201.7|83166.7|83189.4|83150.8|35
1620729470000|2021-05-11 10:37:50|83189.5|83164.5|83203|83153|83203.9|83166.5|83189.5|83151.5|35
1620729480000|2021-05-11 10:38:00|83204.1|83154.1|83204.5|83154.5|83206.3|83156.3|83200.3|83150.3|57
1620729490000|2021-05-11 10:38:10|83204.3|83154.3|83200.1|83150.1|83204.3|83166|83187.5|83149|42
1620729500000|2021-05-11 10:38:20|83200|83150|83205.1|83155.1|83208.1|83158.1|83200|83150|63
1620729510000|2021-05-11 10:38:30|83203.9|83153.9|83216.6|83166.6|83216.6|83175.5|83196.2|83153.2|54
1620729520000|2021-05-11 10:38:40|83216.8|83166.8|83219.9|83169.9|83219.9|83182.5|83206.5|83166.5|39
1620729530000|2021-05-11 10:38:50|83219.5|83169.5|83216.3|83166.3|83220.5|83170.5|83216.3|83166.3|37
1620729540000|2021-05-11 10:39:00|83217|83167|83222.8|83172.8|83222.8|83172.8|83216.4|83166.4|31
1620729550000|2021-05-11 10:39:10|83223.3|83173.3|83223.1|83173.1|83225.3|83175.3|83222.6|83172.6|40
1620729560000|2021-05-11 10:39:20|83223.2|83173.2|83221.9|83171.9|83224.1|83174.1|83221.9|83171.9|28
1620729570000|2021-05-11 10:39:30|83222.5|83172.5|83222.2|83172.2|83223.1|83173.1|83221|83171|25
1620729580000|2021-05-11 10:39:40|83222.3|83172.3|83221.9|83171.9|83222.5|83172.5|83221.2|83171.2|15
1620729590000|2021-05-11 10:39:50|83222.1|83172.1|83222.4|83172.4|83223.1|83173.1|83220.6|83170.6|22
1620729600000|2021-05-11 10:40:00|83222.1|83172.1|83222.6|83172.6|83223.3|83173.3|83221.6|83171.6|27
1620729610000|2021-05-11 10:40:10|83222.9|83172.9|83221.9|83171.9|83222.9|83172.9|83221.4|83171.4|30
1620729620000|2021-05-11 10:40:20|83220.1|83170.1|83210.1|83185.1|83224.1|83185.4|83208.9|83170.1|45
1620729630000|2021-05-11 10:40:30|83211.7|83186.7|83213.7|83188.7|83226.3|83188.8|83211.7|83173.4|35
1620729640000|2021-05-11 10:40:40|83213.2|83188.2|83226.4|83176.4|83226.5|83189.3|83213.2|83175.7|23
1620729650000|2021-05-11 10:40:50|83226.2|83176.2|83230.8|83180.8|83230.9|83193.3|83217.4|83175.4|28
1620729660000|2021-05-11 10:41:00|83231.4|83181.4|83237.5|83187.5|83238.2|83197.5|83219|83180.5|46
1620729670000|2021-05-11 10:41:10|83238|83188|83238.1|83188.1|83238.8|83201|83225.3|83185.9|46
1620729680000|2021-05-11 10:41:20|83239.8|83189.8|83238.2|83188.2|83239.8|83189.8|83235.2|83185.2|50
1620729690000|2021-05-11 10:41:30|83238.4|83188.4|83236.5|83186.5|83239.8|83202.7|83222.6|83183.8|54
1620729700000|2021-05-11 10:41:40|83237.1|83187.1|83238.5|83188.5|83240.9|83190.9|83235.7|83185.7|49
1620729710000|2021-05-11 10:41:50|83238.6|83188.6|83236.2|83186.2|83239.7|83189.7|83235.8|83185.8|41
1620729720000|2021-05-11 10:42:00|83236.1|83186.1|83239.3|83189.3|83241.1|83191.1|83235.2|83185.2|33
1620729730000|2021-05-11 10:42:10|83238.9|83188.9|83235.9|83185.9|83239.6|83189.6|83235.2|83185.2|34
1620729740000|2021-05-11 10:42:20|83236|83186|83235.3|83185.3|83236.5|83186.5|83235.2|83185.2|21
1620729750000|2021-05-11 10:42:30|83235.1|83185.1|83238.6|83188.6|83239.6|83189.6|83235.1|83185.1|29
1620729760000|2021-05-11 10:42:40|83238.5|83188.5|83239.7|83189.7|83239.7|83189.7|83238.2|83188.2|9
1620729770000|2021-05-11 10:42:50|83240.3|83190.3|83236.3|83186.3|83240.8|83190.8|83236|83186|34
1620729780000|2021-05-11 10:43:00|83236.5|83186.5|83236.2|83186.2|83236.6|83186.6|83235|83185|25
1620729790000|2021-05-11 10:43:10|83236.4|83186.4|83239.3|83189.3|83239.9|83189.9|83236.4|83186.4|35
1620729800000|2021-05-11 10:43:20|83238.9|83188.9|83233.5|83183.5|83239.2|83189.2|83232.7|83182.7|42
1620729810000|2021-05-11 10:43:30|83233.1|83183.1|83235.1|83185.1|83235.1|83185.1|83233.1|83183.1|29
1620729820000|2021-05-11 10:43:40|83235.2|83185.2|83235.1|83185.1|83235.2|83185.2|83234.6|83184.6|21
1620729830000|2021-05-11 10:43:50|83234.9|83184.9|83222.3|83197.3|83235.9|83197.4|83221.6|83184.7|23
1620729840000|2021-05-11 10:44:00|83222.1|83197.1|83235.3|83185.3|83236.2|83198|83221.8|83184.4|36
1620729850000|2021-05-11 10:44:10|83235|83185|83222.9|83197.9|83235.4|83198.8|83222.1|83183.8|32
1620729860000|2021-05-11 10:44:20|83222.8|83197.8|83242|83192|83243|83200|83222.8|83187.6|44
1620729870000|2021-05-11 10:44:30|83241.6|83191.6|83243.1|83193.1|83243.8|83193.8|83239.9|83189.9|43
1620729880000|2021-05-11 10:44:40|83242.8|83192.8|83244.5|83194.5|83245.1|83195.1|83242.3|83192.3|34
1620729890000|2021-05-11 10:44:50|83244.8|83194.8|83245.3|83195.3|83246.4|83196.4|83244.8|83194.8|24
1620729900000|2021-05-11 10:45:00|83246|83196|83235.2|83185.2|83246.7|83196.7|83235.2|83185.2|39
1620729910000|2021-05-11 10:45:10|83235.4|83185.4|83235.9|83185.9|83238|83188|83233.9|83183.9|53
1620729920000|2021-05-11 10:45:20|83235.8|83185.8|83235.9|83185.9|83237.5|83187.5|83235.2|83185.2|33
1620729930000|2021-05-11 10:45:30|83236|83186|83235.1|83185.1|83236.2|83186.2|83234.8|83184.8|18
1620729940000|2021-05-11 10:45:40|83234.8|83184.8|83231.7|83181.7|83241.7|83204.4|83229.2|83181.7|47
1620729950000|2021-05-11 10:45:50|83232.3|83182.3|83220.8|83170.8|83232.3|83182.3|83205.2|83168.3|42
1620729960000|2021-05-11 10:46:00|83221.3|83171.3|83223.7|83173.7|83223.7|83173.7|83220.2|83170.2|46
1620729970000|2021-05-11 10:46:10|83223.6|83173.6|83230.8|83180.8|83231.2|83190.3|83212.9|83172.8|43
1620729980000|2021-05-11 10:46:20|83231|83181|83234.9|83184.9|83234.9|83184.9|83230.8|83180.8|50
1620729990000|2021-05-11 10:46:30|83235.6|83185.6|83237.2|83187.2|83238.4|83200|83225|83184.4|45
1620730000000|2021-05-11 10:46:40|83237.6|83187.6|83234.4|83184.4|83237.6|83187.6|83233.1|83183.1|44
1620730010000|2021-05-11 10:46:50|83234.3|83184.3|83235|83185|83235|83185|83233.9|83183.9|25
1620730020000|2021-05-11 10:47:00|83235.3|83185.3|83233.2|83183.2|83235.5|83185.5|83231.8|83181.8|39
1620730030000|2021-05-11 10:47:10|83233.9|83183.9|83233.8|83183.8|83235|83185|83232.4|83182.4|45
1620730040000|2021-05-11 10:47:20|83233.6|83183.6|83232.6|83182.6|83235.1|83185.1|83231.9|83181.9|46
1620730050000|2021-05-11 10:47:30|83233.1|83183.1|83235.2|83185.2|83235.2|83185.2|83232.6|83182.6|45
1620730060000|2021-05-11 10:47:40|83234.9|83184.9|83221.2|83196.2|83238|83196.6|83219.3|83180.9|51
1620730070000|2021-05-11 10:47:50|83222.4|83197.4|83233.5|83183.5|83238.1|83198.3|83222.4|83182.7|40
1620730080000|2021-05-11 10:48:00|83233.7|83183.7|83235.4|83185.4|83235.4|83185.4|83232.1|83182.1|39
1620730090000|2021-05-11 10:48:10|83235.3|83185.3|83227.8|83177.8|83235.6|83191.5|83215|83176|32
1620730100000|2021-05-11 10:48:20|83227.9|83177.9|83229.6|83179.6|83230|83180|83227.1|83177.1|36
1620730110000|2021-05-11 10:48:30|83229.9|83179.9|83227.7|83177.7|83231.1|83181.1|83227.7|83177.7|35
1620730120000|2021-05-11 10:48:40|83227.8|83177.8|83227.6|83177.6|83231.1|83181.1|83227|83177|34
1620730130000|2021-05-11 10:48:50|83227.4|83177.4|83229.4|83179.4|83230.8|83180.8|83227|83177|24
1620730140000|2021-05-11 10:49:00|83228.8|83178.8|83221.1|83171.1|83232.5|83182.5|83221.1|83171.1|43
1620730150000|2021-05-11 10:49:10|83220.4|83170.4|83215.9|83165.9|83220.4|83181.9|83202.9|83165.1|44
1620730160000|2021-05-11 10:49:20|83215.7|83165.7|83215.2|83165.2|83216.3|83166.3|83213.8|83163.8|40
1620730170000|2021-05-11 10:49:30|83215.1|83165.1|83214.2|83164.2|83215.9|83165.9|83214.1|83164.1|26
1620730180000|2021-05-11 10:49:40|83213.7|83163.7|83210.8|83160.8|83214.4|83164.4|83209|83159|38
1620730190000|2021-05-11 10:49:50|83212.1|83162.1|83211.8|83161.8|83214.6|83164.6|83210.5|83160.5|35
1620730200000|2021-05-11 10:50:00|83212|83162|83209.4|83159.4|83212.9|83170.2|83195.2|83154.2|47
1620730210000|2021-05-11 10:50:10|83209.6|83159.6|83209.4|83159.4|83210.4|83160.4|83208.8|83158.8|35
1620730220000|2021-05-11 10:50:20|83209.2|83159.2|83207.7|83157.7|83209.5|83159.5|83203.5|83153.5|55
1620730230000|2021-05-11 10:50:30|83208|83158|83201.6|83151.6|83208.1|83158.1|83201.2|83151.2|49
1620730240000|2021-05-11 10:50:40|83202.1|83152.1|83200.3|83150.3|83202.6|83152.6|83199.5|83149.5|34
1620730250000|2021-05-11 10:50:50|83200.2|83150.2|83199.5|83149.5|83202.8|83152.8|83198.3|83148.3|45
1620730260000|2021-05-11 10:51:00|83199.9|83149.9|83199.4|83149.4|83200.4|83162.6|83187|83149|31
1620730270000|2021-05-11 10:51:10|83199.3|83149.3|83196.2|83146.2|83199.8|83159.6|83183.7|83145|38
1620730280000|2021-05-11 10:51:20|83195.9|83145.9|83197.7|83147.7|83198.2|83148.2|83195.9|83145.9|23
1620730290000|2021-05-11 10:51:30|83200.4|83150.4|83202.4|83152.4|83202.5|83152.5|83200.4|83150.4|27
1620730300000|2021-05-11 10:51:40|83203.1|83153.1|83203.1|83153.1|83203.2|83153.2|83201.7|83151.7|18
1620730310000|2021-05-11 10:51:50|83202.5|83152.5|83201.3|83151.3|83202.5|83152.5|83200|83150|24
1620730320000|2021-05-11 10:52:00|83201.2|83151.2|83213.8|83163.8|83215.1|83172.7|83195.1|83151.2|45
1620730330000|2021-05-11 10:52:10|83215.7|83165.7|83218.4|83168.4|83220|83170|83213.4|83163.4|49
1620730340000|2021-05-11 10:52:20|83218.2|83168.2|83214.9|83164.9|83218.4|83181.3|83205.3|83164.4|34
1620730350000|2021-05-11 10:52:30|83215|83165|83215.6|83165.6|83216.4|83166.4|83211.6|83161.6|42
1620730360000|2021-05-11 10:52:40|83215.7|83165.7|83218.8|83168.8|83219.3|83169.3|83215|83165|26
1620730370000|2021-05-11 10:52:50|83218.6|83168.6|83217.7|83167.7|83218.9|83168.9|83217.4|83167.4|18
1620730380000|2021-05-11 10:53:00|83217.6|83167.6|83213.5|83163.5|83218.1|83168.1|83212.5|83162.5|36
1620730390000|2021-05-11 10:53:10|83200.8|83175.8|83210|83160|83213.4|83176.3|83200.8|83159.2|31
1620730400000|2021-05-11 10:53:20|83210.4|83160.4|83205.6|83155.6|83211.4|83161.4|83205|83155|42
1620730410000|2021-05-11 10:53:30|83192.4|83167.4|83204.7|83154.7|83205.4|83167.7|83191.3|83154.7|27
1620730420000|2021-05-11 10:53:40|83204.5|83154.5|83207.6|83157.6|83209.4|83169|83190.2|83152.9|38
1620730430000|2021-05-11 10:53:50|83207.2|83157.2|83201.7|83151.7|83208.8|83158.8|83199.6|83149.6|46
1620730440000|2021-05-11 10:54:00|83202.1|83152.1|83210.1|83160.1|83211.1|83161.1|83202.1|83152.1|29
1620730450000|2021-05-11 10:54:10|83211.1|83161.1|83209.8|83159.8|83212.3|83172.6|83196.6|83159.3|35
1620730460000|2021-05-11 10:54:20|83209.5|83159.5|83206.4|83156.4|83211.5|83161.5|83205.5|83155.5|34
1620730470000|2021-05-11 10:54:30|83207.9|83157.9|83207.4|83157.4|83208.3|83158.3|83207|83157|29
1620730480000|2021-05-11 10:54:40|83207.6|83157.6|83210.5|83160.5|83211|83161|83207.1|83157.1|25
1620730490000|2021-05-11 10:54:50|83209.6|83159.6|83205.5|83155.5|83212.3|83170.3|83193.1|83154.6|41
1620730500000|2021-05-11 10:55:00|83204.5|83154.5|83193|83168|83206.4|83168.3|83191.1|83153.8|37
1620730510000|2021-05-11 10:55:10|83192.6|83167.6|83191.1|83166.1|83206.1|83167.6|83190.8|83153.2|29
1620730520000|2021-05-11 10:55:20|83191.3|83166.3|83188.2|83138.2|83202.9|83166.3|83178.2|83137|51
1620730530000|2021-05-11 10:55:30|83187.9|83137.9|83186.3|83136.3|83191.3|83141.3|83185|83135|53
1620730540000|2021-05-11 10:55:40|83186.1|83136.1|83178.5|83128.5|83186.6|83136.6|83175.2|83125.2|49
1620730550000|2021-05-11 10:55:50|83177.5|83127.5|83178.8|83128.8|83180.8|83130.8|83177.2|83127.2|47
1620730560000|2021-05-11 10:56:00|83178.9|83128.9|83188.9|83138.9|83189.8|83139.8|83178.9|83128.9|43
1620730570000|2021-05-11 10:56:10|83189.1|83139.1|83185.4|83135.4|83189.5|83147.8|83171.7|83134.2|31
1620730580000|2021-05-11 10:56:20|83185.5|83135.5|83190.7|83140.7|83190.7|83140.7|83184.4|83134.4|32
1620730590000|2021-05-11 10:56:30|83190.5|83140.5|83181.1|83156.1|83194.8|83156.2|83178.5|83140.5|47
1620730600000|2021-05-11 10:56:40|83180|83155|83190|83140|83194.6|83155|83180|83138.3|25
1620730610000|2021-05-11 10:56:50|83189.9|83139.9|83193|83143|83193.2|83143.2|83187.7|83137.7|31
1620730620000|2021-05-11 10:57:00|83191.4|83141.4|83187.7|83137.7|83191.4|83141.4|83186.2|83136.2|43
1620730630000|2021-05-11 10:57:10|83187.6|83137.6|83187.8|83137.8|83188.2|83138.2|83187.2|83137.2|19
1620730640000|2021-05-11 10:57:20|83187.9|83137.9|83191.4|83141.4|83192.1|83154.2|83178.2|83137.8|30
1620730650000|2021-05-11 10:57:30|83190.2|83140.2|83191.2|83141.2|83191.6|83141.6|83189.9|83139.9|23
1620730660000|2021-05-11 10:57:40|83190.9|83140.9|83175|83150|83191.8|83150|83174.8|83137.7|28
1620730670000|2021-05-11 10:57:50|83174.8|83149.8|83188.7|83138.7|83190.4|83150.6|83173.8|83134.3|48
1620730680000|2021-05-11 10:58:00|83188.4|83138.4|83188.1|83138.1|83189|83149.3|83173.5|83136.1|43
1620730690000|2021-05-11 10:58:10|83187.9|83137.9|83181.4|83131.4|83187.9|83137.9|83180|83130|32
1620730700000|2021-05-11 10:58:20|83181.5|83131.5|83177.8|83127.8|83181.8|83131.8|83176.7|83126.7|38
1620730710000|2021-05-11 10:58:30|83176.6|83126.6|83183|83133|83184.9|83147|83168.2|83125.1|44
1620730720000|2021-05-11 10:58:40|83183.4|83133.4|83180.8|83130.8|83185.8|83135.8|83180.1|83130.1|36
1620730730000|2021-05-11 10:58:50|83181|83131|83176.4|83126.4|83181|83131|83176.2|83126.2|39
1620730740000|2021-05-11 10:59:00|83176.5|83126.5|83172.8|83122.8|83179.4|83129.4|83172.1|83122.1|26
1620730750000|2021-05-11 10:59:10|83173|83123|83174.1|83124.1|83178.1|83136|83159.8|83123|46
1620730760000|2021-05-11 10:59:20|83173.6|83123.6|83177.4|83127.4|83178.8|83128.8|83173.6|83123.6|32
1620730770000|2021-05-11 10:59:30|83176|83126|83177|83127|83178.1|83128.1|83175.7|83125.7|26
1620730780000|2021-05-11 10:59:40|83177.1|83127.1|83176.2|83126.2|83177.8|83127.8|83176.2|83126.2|22
1620730790000|2021-05-11 10:59:50|83176|83126|83176.3|83126.3|83177.8|83127.8|83176|83126|19
1620730800000|2021-05-11 11:00:00|83176.2|83126.2|83168.3|83143.3|83181.2|83143.4|83165.7|83126.2|39
1620730810000|2021-05-11 11:00:10|83168.1|83143.1|83179.9|83129.9|83183.6|83143.4|83166.9|83128.6|39
1620730820000|2021-05-11 11:00:20|83179.8|83129.8|83192.7|83142.7|83193.6|83155.2|83166.4|83129.4|47
1620730830000|2021-05-11 11:00:30|83191.7|83141.7|83187.6|83137.6|83192.6|83142.6|83187.2|83137.2|49
1620730840000|2021-05-11 11:00:40|83187.1|83137.1|83176.8|83126.8|83187.1|83137.1|83176.3|83126.3|40
1620730850000|2021-05-11 11:00:50|83176.1|83126.1|83174.1|83124.1|83178.2|83128.2|83173.9|83123.9|31
1620730860000|2021-05-11 11:01:00|83176.2|83126.2|83188.4|83138.4|83190.2|83152.8|83175|83125|43
1620730870000|2021-05-11 11:01:10|83188.8|83138.8|83186.2|83136.2|83188.8|83149.6|83174.6|83133.6|44
1620730880000|2021-05-11 11:01:20|83185.8|83135.8|83182.9|83132.9|83186.4|83136.4|83182.9|83132.9|28
1620730890000|2021-05-11 11:01:30|83182.8|83132.8|83184|83134|83184.4|83134.4|83179.5|83129.5|41
1620730900000|2021-05-11 11:01:40|83183.3|83133.3|83184.1|83134.1|83185.5|83135.5|83177.8|83127.8|50
1620730910000|2021-05-11 11:01:50|83184.3|83134.3|83187.5|83137.5|83188.3|83138.3|83182.7|83132.7|33
1620730920000|2021-05-11 11:02:00|83187.7|83137.7|83176.2|83151.2|83190.2|83154.5|83175.8|83136|38
1620730930000|2021-05-11 11:02:10|83176.6|83151.6|83185|83135|83187.1|83151.6|83174.4|83134.1|37
1620730940000|2021-05-11 11:02:20|83184.6|83134.6|83187.3|83137.3|83188.4|83138.4|83184.2|83134.2|47
1620730950000|2021-05-11 11:02:30|83187.5|83137.5|83186.2|83136.2|83188.6|83138.6|83186.2|83136.2|31
1620730960000|2021-05-11 11:02:40|83186.3|83136.3|83172.3|83122.3|83187.1|83137.1|83171.4|83121.4|40
1620730970000|2021-05-11 11:02:50|83172.2|83122.2|83168.2|83118.2|83174.5|83124.5|83168.2|83118.2|45
1620730980000|2021-05-11 11:03:00|83167.5|83117.5|83171.7|83121.7|83174.9|83130.7|83155.1|83115.9|51
1620730990000|2021-05-11 11:03:10|83174.1|83124.1|83176.6|83126.6|83177|83127|83171.4|83121.4|40
1620731000000|2021-05-11 11:03:20|83176.7|83126.7|83175.9|83125.9|83178.1|83128.1|83175.2|83125.2|33
1620731010000|2021-05-11 11:03:30|83175.7|83125.7|83171.7|83121.7|83175.7|83125.7|83171.7|83121.7|32
1620731020000|2021-05-11 11:03:40|83170.6|83120.6|83170.7|83120.7|83171.2|83121.2|83167.8|83117.8|41
1620731030000|2021-05-11 11:03:50|83168.8|83118.8|83169.5|83119.5|83169.6|83119.6|83167.7|83117.7|26
1620731040000|2021-05-11 11:04:00|83169.6|83119.6|83163.9|83113.9|83169.6|83127.9|83152.9|83113.7|35
1620731050000|2021-05-11 11:04:10|83163.8|83113.8|83163.6|83113.6|83164.5|83114.5|83162.2|83112.2|32
1620731060000|2021-05-11 11:04:20|83163.9|83113.9|83159.2|83109.2|83166.7|83116.7|83158.9|83108.9|30
1620731070000|2021-05-11 11:04:30|83160|83110|83161|83111|83161.2|83111.2|83159.3|83109.3|31
1620731080000|2021-05-11 11:04:40|83160.9|83110.9|83159.9|83109.9|83162.2|83112.2|83159.7|83109.7|16
1620731090000|2021-05-11 11:04:50|83159.7|83109.7|83159.8|83109.8|83160.4|83110.4|83159|83109|21
1620731100000|2021-05-11 11:05:00|83160|83110|83160.2|83110.2|83162.3|83112.3|83159.8|83109.8|35
1620731110000|2021-05-11 11:05:10|83160.4|83110.4|83152.9|83102.9|83160.7|83110.7|83151.4|83101.4|51
1620731120000|2021-05-11 11:05:20|83152|83102|83134.4|83109.4|83152.4|83113.4|83130.2|83091|52
1620731130000|2021-05-11 11:05:30|83135.2|83110.2|83135.2|83110.2|83136.3|83111.3|83134.4|83109.4|31
1620731140000|2021-05-11 11:05:40|83135.7|83110.7|83138.5|83113.5|83138.5|83113.5|83135.7|83110.7|30
1620731150000|2021-05-11 11:05:50|83150.9|83100.9|83147.3|83097.3|83155|83117.5|83136.7|83097.3|41
1620731160000|2021-05-11 11:06:00|83146.4|83096.4|83151.3|83101.3|83154|83104|83145.9|83095.9|47
1620731170000|2021-05-11 11:06:10|83150.7|83100.7|83138.8|83113.8|83152.1|83113.8|83135.3|83097.9|48
1620731180000|2021-05-11 11:06:20|83137.7|83112.7|83149.5|83099.5|83150.1|83113.8|83136|83099.1|41
1620731190000|2021-05-11 11:06:30|83149.6|83099.6|83153.3|83103.3|83153.3|83103.3|83148.4|83098.4|24
1620731200000|2021-05-11 11:06:40|83152.4|83102.4|83143.5|83093.5|83153|83103|83142.8|83092.8|33
1620731210000|2021-05-11 11:06:50|83143.3|83093.3|83142.2|83092.2|83143.5|83104.8|83128.9|83091.5|34
1620731220000|2021-05-11 11:07:00|83142.4|83092.4|83145.9|83095.9|83146.2|83096.2|83141|83091|47
1620731230000|2021-05-11 11:07:10|83145.6|83095.6|83145.1|83095.1|83146.1|83096.1|83143|83093|41
1620731240000|2021-05-11 11:07:20|83145|83095|83135.4|83110.4|83149.6|83112.3|83134.5|83095|46
1620731250000|2021-05-11 11:07:30|83135.6|83110.6|83133.7|83108.7|83135.7|83110.7|83131.2|83106.2|47
1620731260000|2021-05-11 11:07:40|83133.6|83108.6|83134.8|83109.8|83135|83110|83133.1|83108.1|30
1620731270000|2021-05-11 11:07:50|83135.1|83110.1|83138.7|83113.7|83153.8|83115.1|83134.8|83103.8|34
1620731280000|2021-05-11 11:08:00|83139.1|83114.1|83134.6|83109.6|83140.5|83115.5|83134.1|83109.1|38
1620731290000|2021-05-11 11:08:10|83134.9|83109.9|83139.9|83114.9|83142.5|83117.5|83134|83109|32
1620731300000|2021-05-11 11:08:20|83140.3|83115.3|83142.2|83117.2|83142.6|83117.6|83138.7|83113.7|35
1620731310000|2021-05-11 11:08:30|83142.5|83117.5|83141.5|83116.5|83143.2|83118.2|83141|83116|28
1620731320000|2021-05-11 11:08:40|83141.4|83116.4|83142.9|83117.9|83144.6|83119.6|83141.4|83116.4|28
1620731330000|2021-05-11 11:08:50|83144.2|83119.2|83144.8|83119.8|83146.2|83121.2|83143.8|83118.8|29
1620731340000|2021-05-11 11:09:00|83144.9|83119.9|83155|83105|83155|83119.9|83137.9|83101.2|38
1620731350000|2021-05-11 11:09:10|83154.7|83104.7|83145.7|83120.7|83155.2|83122.6|83141.1|83104.7|37
1620731360000|2021-05-11 11:09:20|83146.5|83121.5|83143.5|83118.5|83146.5|83121.5|83141.8|83116.8|36
1620731370000|2021-05-11 11:09:30|83143.7|83118.7|83144.5|83119.5|83146|83121|83143.2|83118.2|29
1620731380000|2021-05-11 11:09:40|83144.6|83119.6|83144.1|83119.1|83149.5|83124.5|83143|83118|48
1620731390000|2021-05-11 11:09:50|83144.4|83119.4|83145.7|83120.7|83149.1|83124.1|83141.2|83116.2|41
1620731400000|2021-05-11 11:10:00|83144.2|83119.2|83147.7|83122.7|83158.6|83122.9|83144.2|83108.3|38
1620731410000|2021-05-11 11:10:10|83146.8|83121.8|83148.5|83123.5|83148.6|83123.6|83146.8|83121.8|29
1620731420000|2021-05-11 11:10:20|83147.1|83122.1|83146.6|83121.6|83149.3|83124.3|83146.4|83121.4|37
1620731430000|2021-05-11 11:10:30|83147|83122|83146.1|83121.1|83147|83122|83143.2|83118.2|49
1620731440000|2021-05-11 11:10:40|83145.6|83120.6|83143.2|83118.2|83146.7|83121.7|83141.6|83116.6|47
1620731450000|2021-05-11 11:10:50|83143.7|83118.7|83144.6|83119.6|83144.7|83119.7|83142.7|83117.7|32
1620731460000|2021-05-11 11:11:00|83144.7|83119.7|83151.6|83101.6|83155.1|83119.7|83143.3|83101.3|27
1620731470000|2021-05-11 11:11:10|83151.9|83101.9|83138.1|83113.1|83152.3|83114.9|83134.4|83097.1|39
1620731480000|2021-05-11 11:11:20|83139.1|83114.1|83158.2|83108.2|83159.1|83119.8|83136.6|83106|46
1620731490000|2021-05-11 11:11:30|83157.5|83107.5|83152.2|83102.2|83158.5|83108.5|83152|83102|40
1620731500000|2021-05-11 11:11:40|83151.7|83101.7|83139.8|83114.8|83154.7|83116|83139.8|83101.7|41
1620731510000|2021-05-11 11:11:50|83139.5|83114.5|83137.1|83112.1|83139.8|83114.8|83136|83111|35
1620731520000|2021-05-11 11:12:00|83136.6|83111.6|83143.2|83118.2|83143.2|83118.2|83136.6|83111.6|30
1620731530000|2021-05-11 11:12:10|83141.8|83116.8|83152.3|83102.3|83156.3|83116.8|83137.8|83101.1|43
1620731540000|2021-05-11 11:12:20|83152.1|83102.1|83137.3|83112.3|83153.1|83114.3|83137.3|83099.7|27
1620731550000|2021-05-11 11:12:30|83137.9|83112.9|83140.4|83115.4|83140.5|83115.5|83137.9|83112.9|31
1620731560000|2021-05-11 11:12:40|83140.5|83115.5|83140.2|83115.2|83140.9|83115.9|83139.5|83114.5|25
1620731570000|2021-05-11 11:12:50|83140.3|83115.3|83143.3|83118.3|83144.6|83119.6|83140.3|83115.3|31
1620731580000|2021-05-11 11:13:00|83143.1|83118.1|83143.1|83118.1|83144.5|83119.5|83142.8|83117.8|22
1620731590000|2021-05-11 11:13:10|83142.5|83117.5|83134.1|83109.1|83142.7|83117.7|83133.9|83108.9|37
1620731600000|2021-05-11 11:13:20|83133.6|83108.6|83134.8|83109.8|83135.2|83110.2|83133.6|83108.6|34
1620731610000|2021-05-11 11:13:30|83134.9|83109.9|83152.2|83102.2|83152.2|83114.1|83134.7|83100.6|30
1620731620000|2021-05-11 11:13:40|83140.1|83115.1|83136.4|83111.4|83151.2|83115.6|83135.5|83099.6|24
1620731630000|2021-05-11 11:13:50|83136.3|83111.3|83133.9|83108.9|83136.7|83111.7|83133.8|83108.8|30
1620731640000|2021-05-11 11:14:00|83133.7|83108.7|83134.8|83109.8|83134.9|83109.9|83133.2|83108.2|26
1620731650000|2021-05-11 11:14:10|83134.9|83109.9|83136|83111|83136.1|83111.1|83134.5|83109.5|27
1620731660000|2021-05-11 11:14:20|83136.2|83111.2|83128.3|83103.3|83136.3|83111.3|83126.8|83101.8|37
1620731670000|2021-05-11 11:14:30|83126.2|83101.2|83119.1|83094.1|83128.8|83103.8|83118.8|83093.8|53
1620731680000|2021-05-11 11:14:40|83132.5|83082.5|83141.3|83091.3|83142.6|83092.6|83131.7|83081.7|42
1620731690000|2021-05-11 11:14:50|83141.1|83091.1|83138.1|83088.1|83141.1|83099.8|83123.9|83086.1|28
1620731700000|2021-05-11 11:15:00|83138.3|83088.3|83124.7|83099.7|83140.2|83102.2|83124.7|83088.2|45
1620731710000|2021-05-11 11:15:10|83125|83100|83124.6|83099.6|83126.9|83101.9|83124.2|83099.2|44
1620731720000|2021-05-11 11:15:20|83124.8|83099.8|83124.3|83099.3|83137.7|83101.6|83123.2|83086.2|48
1620731730000|2021-05-11 11:15:30|83124.1|83099.1|83122.7|83097.7|83125|83100|83122.1|83097.1|38
1620731740000|2021-05-11 11:15:40|83122.5|83097.5|83126.5|83101.5|83138.9|83103.2|83122.3|83087.6|39
1620731750000|2021-05-11 11:15:50|83124.6|83099.6|83124.6|83099.6|83139.5|83102.2|83123.4|83087.8|47
1620731760000|2021-05-11 11:16:00|83125.6|83100.6|83133.5|83083.5|83134.9|83102.2|83124|83082.8|41
1620731770000|2021-05-11 11:16:10|83133.4|83083.4|83126.8|83101.8|83144.3|83105.2|83121.3|83083.3|47
1620731780000|2021-05-11 11:16:20|83126.2|83101.2|83129.3|83079.3|83129.9|83101.4|83122.7|83077.5|51
1620731790000|2021-05-11 11:16:30|83128.8|83078.8|83140.1|83090.1|83140.3|83099.8|83124.7|83078.8|56
1620731800000|2021-05-11 11:16:40|83140.3|83090.3|83136.8|83086.8|83144.2|83094.2|83136.8|83086.8|47
1620731810000|2021-05-11 11:16:50|83137.1|83087.1|83132|83082|83137.1|83098.6|83123.6|83081.5|47
1620731820000|2021-05-11 11:17:00|83132.6|83082.6|83134.9|83084.9|83138.9|83088.9|83132|83082|44
1620731830000|2021-05-11 11:17:10|83119.8|83094.8|83129|83079|83132.9|83094.8|83119.8|83078.5|43
1620731840000|2021-05-11 11:17:20|83129.1|83079.1|83116|83091|83132.2|83095|83115.4|83079|43
1620731850000|2021-05-11 11:17:30|83116.2|83091.2|83124.6|83074.6|83128.8|83091.2|83116.2|83074.4|27
1620731860000|2021-05-11 11:17:40|83124.4|83074.4|83130.5|83080.5|83132.6|83093.7|83118.3|83074.4|30
1620731870000|2021-05-11 11:17:50|83130.4|83080.4|83131.3|83081.3|83132|83082|83129.5|83079.5|26
1620731880000|2021-05-11 11:18:00|83131.2|83081.2|83120.6|83095.6|83134.8|83097.7|83119.5|83081|32
1620731890000|2021-05-11 11:18:10|83120.7|83095.7|83119.4|83094.4|83121.4|83096.4|83119.2|83094.2|23
1620731900000|2021-05-11 11:18:20|83119.1|83094.1|83108|83083|83121.6|83094.6|83107.3|83068.8|28
1620731910000|2021-05-11 11:18:30|83108.2|83083.2|83118.5|83068.5|83119.4|83083.7|83104.1|83067.3|38
1620731920000|2021-05-11 11:18:40|83119|83069|83126|83076|83127.8|83087.3|83107.6|83069|43
1620731930000|2021-05-11 11:18:50|83126.3|83076.3|83129.8|83079.8|83130.9|83080.9|83125.5|83075.5|36
1620731940000|2021-05-11 11:19:00|83130|83080|83132.1|83082.1|83132.2|83082.2|83128.6|83078.6|32
1620731950000|2021-05-11 11:19:10|83131.9|83081.9|83132|83082|83133.1|83083.1|83131.4|83081.4|30
1620731960000|2021-05-11 11:19:20|83131.6|83081.6|83128.7|83078.7|83132.3|83082.3|83127.8|83077.8|28
1620731970000|2021-05-11 11:19:30|83128.6|83078.6|83128.6|83078.6|83129.7|83079.7|83127.9|83077.9|16
1620731980000|2021-05-11 11:19:40|83128.8|83078.8|83128.8|83078.8|83129.4|83079.4|83128.1|83078.1|19
1620731990000|2021-05-11 11:19:50|83129.1|83079.1|83126.3|83076.3|83129.2|83087.6|83112.1|83075.1|22
1620732000000|2021-05-11 11:20:00|83128.2|83078.2|83134.5|83084.5|83135.2|83095.3|83120.3|83075.9|52
1620732010000|2021-05-11 11:20:10|83134.4|83084.4|83136.7|83086.7|83136.9|83098.7|83121.7|83084.3|42
1620732020000|2021-05-11 11:20:20|83136.6|83086.6|83135.7|83085.7|83137.1|83087.1|83135|83085|29
1620732030000|2021-05-11 11:20:30|83135.6|83085.6|83119.9|83094.9|83135.6|83095.4|83118.7|83081.8|21
1620732040000|2021-05-11 11:20:40|83133.9|83083.9|83122.3|83097.3|83134.9|83098|83121.3|83083.9|29
1620732050000|2021-05-11 11:20:50|83122.2|83097.2|83119.5|83094.5|83122.6|83097.6|83119.5|83094.5|25
1620732060000|2021-05-11 11:21:00|83119.7|83094.7|83129.1|83104.1|83141.4|83105.9|83119.7|83088.7|54
1620732070000|2021-05-11 11:21:10|83128.9|83103.9|83138.7|83088.7|83141|83106|83126.8|83088.5|47
1620732080000|2021-05-11 11:21:20|83138.5|83088.5|83128.3|83103.3|83140.6|83103.9|83126|83088.2|39
1620732090000|2021-05-11 11:21:30|83128.4|83103.4|83125|83100|83128.4|83103.4|83120.7|83095.7|36
1620732100000|2021-05-11 11:21:40|83125.1|83100.1|83123.8|83098.8|83125.1|83100.1|83121.8|83096.8|37
1620732110000|2021-05-11 11:21:50|83124.2|83099.2|83130.2|83080.2|83132.2|83099.8|83118.6|83077.5|49
1620732120000|2021-05-11 11:22:00|83130.5|83080.5|83130.9|83080.9|83131.8|83081.8|83129.7|83079.7|40
1620732130000|2021-05-11 11:22:10|83130.6|83080.6|83128.6|83078.6|83131.7|83081.7|83125.6|83075.6|44
1620732140000|2021-05-11 11:22:20|83127.1|83077.1|83134.3|83084.3|83135.3|83097.1|83115.4|83077.1|43
1620732150000|2021-05-11 11:22:30|83135.9|83085.9|83132.4|83082.4|83135.9|83095.5|83118.2|83077.7|53
1620732160000|2021-05-11 11:22:40|83133.6|83083.6|83126.7|83101.7|83142.1|83104.6|83122|83083.6|52
1620732170000|2021-05-11 11:22:50|83127.1|83102.1|83136.9|83086.9|83137.3|83103.9|83124.5|83083.1|50
1620732180000|2021-05-11 11:23:00|83136|83086|83121.3|83096.3|83137.1|83100.9|83121.3|83086|36
1620732190000|2021-05-11 11:23:10|83119.2|83094.2|83120.1|83095.1|83134.4|83097.2|83117.4|83083|37
1620732200000|2021-05-11 11:23:20|83119.6|83094.6|83118.2|83093.2|83120|83095|83117.5|83092.5|35
1620732210000|2021-05-11 11:23:30|83117.9|83092.9|83130.1|83080.1|83130.9|83093.1|83115.1|83077.8|52
1620732220000|2021-05-11 11:23:40|83131|83081|83133.5|83083.5|83134.6|83084.6|83128.8|83078.8|42
1620732230000|2021-05-11 11:23:50|83132.9|83082.9|83133.4|83083.4|83135|83085|83132.3|83082.3|28
1620732240000|2021-05-11 11:24:00|83133.1|83083.1|83135.8|83085.8|83136.6|83086.6|83133.1|83083.1|39
1620732250000|2021-05-11 11:24:10|83136|83086|83121.6|83096.6|83136|83097.9|83119.4|83080.4|30
1620732260000|2021-05-11 11:24:20|83120.7|83095.7|83129.1|83079.1|83131|83096.4|83117.1|83079.1|35
1620732270000|2021-05-11 11:24:30|83116.9|83091.9|83105.3|83080.3|83126.2|83091.9|83103.5|83065.1|59
1620732280000|2021-05-11 11:24:40|83105.7|83080.7|83106.1|83056.1|83116.5|83082.2|83104.2|83054.6|54
1620732290000|2021-05-11 11:24:50|83106.6|83056.6|83111.1|83061.1|83114|83064|83105.8|83055.8|63
1620732300000|2021-05-11 11:25:00|83111.2|83061.2|83115.3|83065.3|83116.8|83066.8|83110.7|83060.7|61
1620732310000|2021-05-11 11:25:10|83115.5|83065.5|83117.5|83067.5|83120.7|83070.7|83114.3|83064.3|44
1620732320000|2021-05-11 11:25:20|83117.3|83067.3|83119.3|83069.3|83124.1|83074.1|83117|83067|42
1620732330000|2021-05-11 11:25:30|83118.8|83068.8|83114.6|83064.6|83119.4|83069.4|83113.4|83063.4|40
1620732340000|2021-05-11 11:25:40|83114.9|83064.9|83101.5|83051.5|83114.9|83064.9|83098.1|83048.1|59
1620732350000|2021-05-11 11:25:50|83101.6|83051.6|83107|83057|83107.5|83057.5|83101.2|83051.2|55
1620732360000|2021-05-11 11:26:00|83106.5|83056.5|83108.2|83058.2|83109.9|83059.9|83104.5|83054.5|57
1620732370000|2021-05-11 11:26:10|83107.3|83057.3|83109.1|83059.1|83109.7|83059.7|83105.5|83055.5|53
1620732380000|2021-05-11 11:26:20|83108.4|83058.4|83107.5|83057.5|83108.5|83058.5|83102.2|83052.2|57
1620732390000|2021-05-11 11:26:30|83106.4|83056.4|83110.2|83060.2|83110.2|83060.2|83104.8|83054.8|49
1620732400000|2021-05-11 11:26:40|83109.3|83059.3|83109.7|83059.7|83110.6|83060.6|83109.2|83059.2|43
1620732410000|2021-05-11 11:26:50|83110.6|83060.6|83112.6|83062.6|83116|83066|83110.5|83060.5|53
1620732420000|2021-05-11 11:27:00|83112.8|83062.8|83104.4|83054.4|83112.9|83062.9|83104|83054|47
1620732430000|2021-05-11 11:27:10|83104.8|83054.8|83103.5|83053.5|83104.8|83054.8|83099.8|83049.8|42
1620732440000|2021-05-11 11:27:20|83103.8|83053.8|83100.5|83050.5|83103.8|83065|83089|83050.5|24
1620732450000|2021-05-11 11:27:30|83100.2|83050.2|83099.7|83049.7|83100.7|83050.7|83099.5|83049.5|28
1620732460000|2021-05-11 11:27:40|83099.5|83049.5|83099.8|83049.8|83103.5|83053.5|83099.5|83049.5|36
1620732470000|2021-05-11 11:27:50|83100.8|83050.8|83099.9|83049.9|83100.8|83050.8|83099.7|83049.7|17
1620732480000|2021-05-11 11:28:00|83100.5|83050.5|83097.6|83047.6|83100.7|83050.7|83096.1|83046.1|41
1620732490000|2021-05-11 11:28:10|83097.5|83047.5|83097.1|83047.1|83098|83048|83094.6|83044.6|45
1620732500000|2021-05-11 11:28:20|83096.9|83046.9|83097.7|83047.7|83099.7|83049.7|83096.8|83046.8|38
1620732510000|2021-05-11 11:28:30|83098|83048|83101.5|83051.5|83102.2|83052.2|83097.3|83047.3|25
1620732520000|2021-05-11 11:28:40|83101.9|83051.9|83098.4|83048.4|83101.9|83051.9|83097.3|83047.3|32
1620732530000|2021-05-11 11:28:50|83097.7|83047.7|83101|83051|83101|83051|83096|83046|26
1620732540000|2021-05-11 11:29:00|83100.7|83050.7|83102.2|83052.2|83102.2|83052.2|83100.6|83050.6|23
1620732550000|2021-05-11 11:29:10|83102.5|83052.5|83101.2|83051.2|83104.7|83054.7|83101.2|83051.2|38
1620732560000|2021-05-11 11:29:20|83101.3|83051.3|83106.4|83056.4|83106.4|83067.2|83089.7|83049.9|35
1620732570000|2021-05-11 11:29:30|83105.8|83055.8|83104|83054|83106.2|83056.2|83103.7|83053.7|16
1620732580000|2021-05-11 11:29:40|83103.5|83053.5|83091.6|83066.6|83107.4|83070.6|83091.6|83053.4|34
1620732590000|2021-05-11 11:29:50|83091.2|83066.2|83102.5|83052.5|83103.1|83066.2|83090|83051.5|26
1620732600000|2021-05-11 11:30:00|83103.7|83053.7|83106.4|83056.4|83107.7|83057.7|83103.4|83053.4|47
1620732610000|2021-05-11 11:30:10|83106.1|83056.1|83117.8|83067.8|83120.5|83070.5|83104.5|83054.5|52
1620732620000|2021-05-11 11:30:20|83118.3|83068.3|83115.2|83065.2|83118.8|83068.8|83112.3|83062.3|44
1620732630000|2021-05-11 11:30:30|83115.4|83065.4|83109.9|83059.9|83116.6|83066.6|83109.6|83059.6|50
1620732640000|2021-05-11 11:30:40|83110.4|83060.4|83104.3|83054.3|83110.4|83060.4|83104.3|83054.3|45
1620732650000|2021-05-11 11:30:50|83104.4|83054.4|83099.1|83049.1|83107.4|83057.4|83097.4|83047.4|39
1620732660000|2021-05-11 11:31:00|83099.3|83049.3|83103.5|83053.5|83107.1|83057.1|83099.3|83049.3|40
1620732670000|2021-05-11 11:31:10|83103.2|83053.2|83101.7|83051.7|83104.2|83054.2|83100.5|83050.5|45
1620732680000|2021-05-11 11:31:20|83102.5|83052.5|83102.4|83052.4|83105.8|83055.8|83102|83052|26
1620732690000|2021-05-11 11:31:30|83103.5|83053.5|83100.6|83050.6|83103.7|83053.7|83100.6|83050.6|31
1620732700000|2021-05-11 11:31:40|83100.4|83050.4|83100.1|83050.1|83100.6|83050.6|83097.3|83047.3|47
1620732710000|2021-05-11 11:31:50|83100|83050|83097.7|83047.7|83100.4|83050.4|83096.8|83046.8|36
1620732720000|2021-05-11 11:32:00|83098.3|83048.3|83099.1|83049.1|83100.9|83050.9|83097.2|83047.2|40
1620732730000|2021-05-11 11:32:10|83099.3|83049.3|83102.2|83052.2|83103.4|83053.4|83097.3|83047.3|39
1620732740000|2021-05-11 11:32:20|83102.5|83052.5|83103|83053|83103.8|83053.8|83101.1|83051.1|27
1620732750000|2021-05-11 11:32:30|83103.1|83053.1|83103.1|83053.1|83104.7|83054.7|83102.8|83052.8|21
1620732760000|2021-05-11 11:32:40|83103|83053|83110.5|83060.5|83110.8|83060.8|83102.9|83052.9|19
1620732770000|2021-05-11 11:32:50|83110.3|83060.3|83111.4|83061.4|83112.1|83062.1|83109.8|83059.8|39
1620732780000|2021-05-11 11:33:00|83111.1|83061.1|83111.2|83061.2|83111.3|83061.3|83109.1|83059.1|40
1620732790000|2021-05-11 11:33:10|83110.5|83060.5|83116.4|83066.4|83118.1|83068.1|83110.5|83060.5|32
1620732800000|2021-05-11 11:33:20|83117.6|83067.6|83117.6|83067.6|83118.4|83068.4|83115.8|83065.8|34
1620732810000|2021-05-11 11:33:30|83117.3|83067.3|83120.4|83070.4|83122.4|83072.4|83117.2|83067.2|22
1620732820000|2021-05-11 11:33:40|83119.3|83069.3|83117.2|83067.2|83120.4|83070.4|83112.6|83062.6|44
1620732830000|2021-05-11 11:33:50|83117.7|83067.7|83132.9|83082.9|83132.9|83082.9|83114.6|83064.6|31
1620732840000|2021-05-11 11:34:00|83137.2|83087.2|83130.7|83105.7|83142.1|83108.3|83128.4|83084.2|57
1620732850000|2021-05-11 11:34:10|83130.5|83105.5|83131.3|83106.3|83131.7|83106.7|83128.9|83103.9|42
1620732860000|2021-05-11 11:34:20|83131.4|83106.4|83131.5|83106.5|83132|83107|83131.1|83106.1|19
1620732870000|2021-05-11 11:34:30|83131.3|83106.3|83146|83096|83147|83107.1|83131.2|83095.4|48
1620732880000|2021-05-11 11:34:40|83146.1|83096.1|83151.9|83101.9|83153.3|83103.3|83145.6|83095.6|40
1620732890000|2021-05-11 11:34:50|83151.4|83101.4|83149.7|83099.7|83154.7|83104.7|83149.1|83099.1|25
1620732900000|2021-05-11 11:35:00|83149.6|83099.6|83150.5|83100.5|83151.9|83101.9|83149.1|83099.1|28
1620732910000|2021-05-11 11:35:10|83150.6|83100.6|83143.8|83093.8|83150.8|83100.8|83143.8|83093.8|33
1620732920000|2021-05-11 11:35:20|83143.2|83093.2|83150.2|83100.2|83150.5|83100.5|83139.4|83089.4|38
1620732930000|2021-05-11 11:35:30|83150.3|83100.3|83150.7|83100.7|83150.8|83100.8|83149.6|83099.6|25
1620732940000|2021-05-11 11:35:40|83150.8|83100.8|83147.5|83097.5|83151.2|83101.2|83147.5|83097.5|14
1620732950000|2021-05-11 11:35:50|83147.4|83097.4|83150.6|83100.6|83150.6|83100.6|83146|83096|21
1620732960000|2021-05-11 11:36:00|83150.1|83100.1|83147.6|83097.6|83152|83114.5|83137.5|83095.1|41
1620732970000|2021-05-11 11:36:10|83148|83098|83143.7|83093.7|83149|83099|83142.8|83092.8|27
1620732980000|2021-05-11 11:36:20|83143.6|83093.6|83144.1|83094.1|83148.1|83098.1|83143|83093|35
1620732990000|2021-05-11 11:36:30|83144.5|83094.5|83143.8|83093.8|83146.2|83096.2|83142.1|83092.1|27
1620733000000|2021-05-11 11:36:40|83144|83094|83148.2|83098.2|83148.7|83098.7|83143.5|83093.5|44
1620733010000|2021-05-11 11:36:50|83149.5|83099.5|83149.7|83099.7|83150.1|83100.1|83147.1|83097.1|23
1620733020000|2021-05-11 11:37:00|83149.2|83099.2|83150.4|83100.4|83151.1|83101.1|83149.2|83099.2|25
1620733030000|2021-05-11 11:37:10|83150.1|83100.1|83149.9|83099.9|83151.4|83101.4|83149.6|83099.6|22
1620733040000|2021-05-11 11:37:20|83150.9|83100.9|83145.2|83095.2|83150.9|83100.9|83143.3|83093.3|35
1620733050000|2021-05-11 11:37:30|83145.9|83095.9|83148|83098|83150.4|83100.4|83143.6|83093.6|42
1620733060000|2021-05-11 11:37:40|83148.7|83098.7|83148.7|83098.7|83149.9|83099.9|83146.7|83096.7|33
1620733070000|2021-05-11 11:37:50|83147.3|83097.3|83143.5|83093.5|83147.3|83097.3|83138.8|83088.8|54
1620733080000|2021-05-11 11:38:00|83142.9|83092.9|83146.3|83096.3|83146.6|83096.6|83142|83092|32
1620733090000|2021-05-11 11:38:10|83146.2|83096.2|83146.4|83096.4|83147.1|83097.1|83145.2|83095.2|29
1620733100000|2021-05-11 11:38:20|83146.2|83096.2|83147.2|83097.2|83147.2|83097.2|83145.5|83095.5|24
1620733110000|2021-05-11 11:38:30|83147.1|83097.1|83148.7|83098.7|83150|83100|83146.2|83096.2|37
1620733120000|2021-05-11 11:38:40|83149|83099|83155.8|83105.8|83155.8|83105.8|83148|83098|35
1620733130000|2021-05-11 11:38:50|83153.8|83103.8|83153.6|83103.6|83156.1|83106.1|83152.5|83102.5|36
1620733140000|2021-05-11 11:39:00|83152.8|83102.8|83159.3|83109.3|83159.3|83109.3|83152.8|83102.8|25
1620733150000|2021-05-11 11:39:10|83159.5|83109.5|83158.5|83108.5|83159.5|83109.5|83157.6|83107.6|13
1620733160000|2021-05-11 11:39:20|83158.4|83108.4|83157|83107|83158.4|83108.4|83157|83107|13
1620733170000|2021-05-11 11:39:30|83157.1|83107.1|83156|83106|83157.7|83107.7|83155.7|83105.7|23
1620733180000|2021-05-11 11:39:40|83155.7|83105.7|83160.2|83110.2|83160.9|83110.9|83154.4|83104.4|31
1620733190000|2021-05-11 11:39:50|83160|83110|83162.7|83112.7|83165.1|83115.1|83160|83110|29
1620733200000|2021-05-11 11:40:00|83162.6|83112.6|83161.7|83111.7|83163.5|83113.5|83155.4|83105.4|33
1620733210000|2021-05-11 11:40:10|83162.9|83112.9|83172.1|83122.1|83172.6|83122.6|83162.9|83112.9|53
1620733220000|2021-05-11 11:40:20|83172|83122|83171.1|83121.1|83172.8|83122.8|83171|83121|37
1620733230000|2021-05-11 11:40:30|83171.2|83121.2|83171|83121|83172.1|83122.1|83170.4|83120.4|28
1620733240000|2021-05-11 11:40:40|83171.8|83121.8|83168.7|83118.7|83172.3|83122.3|83168.2|83118.2|36
1620733250000|2021-05-11 11:40:50|83168.4|83118.4|83151.2|83126.2|83170|83126.6|83148.7|83116.2|35
1620733260000|2021-05-11 11:41:00|83165.6|83115.6|83165|83115|83166.4|83116.4|83163|83113|35
1620733270000|2021-05-11 11:41:10|83164.9|83114.9|83165.4|83115.4|83165.7|83115.7|83163.8|83113.8|19
1620733280000|2021-05-11 11:41:20|83164.7|83114.7|83172|83122|83176.1|83126.1|83164.2|83114.2|43
1620733290000|2021-05-11 11:41:30|83172.6|83122.6|83169|83119|83174.4|83135.5|83156.5|83118.9|38
1620733300000|2021-05-11 11:41:40|83168.9|83118.9|83171.8|83121.8|83172.2|83122.2|83168.8|83118.8|32
1620733310000|2021-05-11 11:41:50|83172|83122|83171.9|83121.9|83172|83122|83171.3|83121.3|23
1620733320000|2021-05-11 11:42:00|83172.1|83122.1|83162.3|83112.3|83172.1|83122.1|83161.3|83111.3|26
1620733330000|2021-05-11 11:42:10|83162.5|83112.5|83161|83111|83166.1|83116.1|83161|83111|44
1620733340000|2021-05-11 11:42:20|83161.1|83111.1|83154.6|83104.6|83161.8|83111.8|83150.7|83100.7|39
1620733350000|2021-05-11 11:42:30|83154.3|83104.3|83153.4|83103.4|83154.9|83104.9|83150|83100|36
1620733360000|2021-05-11 11:42:40|83153.3|83103.3|83153.1|83103.1|83155.1|83105.1|83150.7|83100.7|33
1620733370000|2021-05-11 11:42:50|83152.4|83102.4|83147.3|83097.3|83154|83104|83145.2|83095.2|40
1620733380000|2021-05-11 11:43:00|83146.3|83096.3|83146.5|83096.5|83148.5|83098.5|83145.1|83095.1|32
1620733390000|2021-05-11 11:43:10|83146.4|83096.4|83146.7|83096.7|83147.5|83097.5|83145.4|83095.4|29
1620733400000|2021-05-11 11:43:20|83146.9|83096.9|83148.3|83098.3|83148.5|83098.5|83145.3|83095.3|24
1620733410000|2021-05-11 11:43:30|83148.4|83098.4|83152.5|83102.5|83153.4|83103.4|83148.4|83098.4|28
1620733420000|2021-05-11 11:43:40|83152|83102|83158.2|83108.2|83158.7|83121.9|83143.6|83102|51
1620733430000|2021-05-11 11:43:50|83157.9|83107.9|83159.3|83109.3|83161.5|83111.5|83157.1|83107.1|50
1620733440000|2021-05-11 11:44:00|83159.1|83109.1|83163.5|83113.5|83166.8|83116.8|83159.1|83109.1|41
1620733450000|2021-05-11 11:44:10|83164.7|83114.7|83164.3|83114.3|83166.3|83116.3|83162.4|83112.4|19
1620733460000|2021-05-11 11:44:20|83162.3|83112.3|83162.6|83112.6|83163.1|83113.1|83160.8|83110.8|35
1620733470000|2021-05-11 11:44:30|83162.7|83112.7|83156.9|83106.9|83162.7|83112.7|83154.3|83104.3|47
1620733480000|2021-05-11 11:44:40|83157.1|83107.1|83160.1|83110.1|83161.7|83111.7|83157.1|83107.1|28
1620733490000|2021-05-11 11:44:50|83159|83109|83160.8|83110.8|83163|83113|83158|83108|45
1620733500000|2021-05-11 11:45:00|83160.9|83110.9|83162.6|83112.6|83162.6|83112.6|83159.5|83109.5|36
1620733510000|2021-05-11 11:45:10|83162.7|83112.7|83163.1|83113.1|83163.5|83113.5|83161.8|83111.8|26
1620733520000|2021-05-11 11:45:20|83163.3|83113.3|83166.6|83116.6|83167.5|83117.5|83163.3|83113.3|35
1620733530000|2021-05-11 11:45:30|83165.7|83115.7|83166|83116|83167.2|83117.2|83165.3|83115.3|32
1620733540000|2021-05-11 11:45:40|83166.1|83116.1|83168.6|83118.6|83168.6|83118.6|83164.8|83114.8|34
1620733550000|2021-05-11 11:45:50|83168.3|83118.3|83169.4|83119.4|83169.9|83119.9|83168.2|83118.2|18
1620733560000|2021-05-11 11:46:00|83169.5|83119.5|83169.7|83119.7|83170.9|83120.9|83169.1|83119.1|25
1620733570000|2021-05-11 11:46:10|83170.4|83120.4|83172.4|83122.4|83173.4|83123.4|83169.9|83119.9|36
1620733580000|2021-05-11 11:46:20|83172.6|83122.6|83179.2|83129.2|83179.9|83129.9|83172.2|83122.2|41
1620733590000|2021-05-11 11:46:30|83179.1|83129.1|83183.6|83133.6|83184.5|83134.5|83177.2|83127.2|54
1620733600000|2021-05-11 11:46:40|83183.5|83133.5|83179|83129|83184.6|83134.6|83178.9|83128.9|38
1620733610000|2021-05-11 11:46:50|83179.4|83129.4|83179|83129|83181.4|83131.4|83179|83129|37
1620733620000|2021-05-11 11:47:00|83179.3|83129.3|83174.9|83124.9|83179.3|83129.3|83174.4|83124.4|29
1620733630000|2021-05-11 11:47:10|83175.4|83125.4|83157.5|83132.5|83178.1|83132.5|83156|83118.3|32
1620733640000|2021-05-11 11:47:20|83156.9|83131.9|83165.2|83115.2|83168|83133.3|83155.9|83115|26
1620733650000|2021-05-11 11:47:30|83165.1|83115.1|83168.4|83118.4|83168.4|83118.4|83164.3|83114.3|32
1620733660000|2021-05-11 11:47:40|83167.5|83117.5|83172|83122|83174.3|83124.3|83167.5|83117.5|47
1620733670000|2021-05-11 11:47:50|83172.3|83122.3|83169.7|83119.7|83172.3|83122.3|83169.2|83119.2|44
1620733680000|2021-05-11 11:48:00|83169.5|83119.5|83168.8|83118.8|83170.6|83120.6|83161.8|83111.8|36
1620733690000|2021-05-11 11:48:10|83169.4|83119.4|83168.9|83118.9|83169.4|83119.4|83166.6|83116.6|27
1620733700000|2021-05-11 11:48:20|83167.6|83117.6|83176.9|83126.9|83178.4|83128.4|83167.6|83117.6|53
1620733710000|2021-05-11 11:48:30|83176.1|83126.1|83177.4|83127.4|83178.8|83128.8|83174.3|83124.3|56
1620733720000|2021-05-11 11:48:40|83177.7|83127.7|83176.1|83126.1|83180.2|83130.2|83174.7|83124.7|51
1620733730000|2021-05-11 11:48:50|83173.2|83123.2|83175.2|83125.2|83175.9|83125.9|83173.2|83123.2|37
1620733740000|2021-05-11 11:49:00|83177.6|83127.6|83180.7|83130.7|83185.1|83135.1|83177.1|83127.1|48
1620733750000|2021-05-11 11:49:10|83181.7|83131.7|83182.3|83132.3|83182.8|83132.8|83180.1|83130.1|38
1620733760000|2021-05-11 11:49:20|83182.4|83132.4|83189.9|83139.9|83190.8|83140.8|83179.9|83129.9|50
1620733770000|2021-05-11 11:49:30|83190.3|83140.3|83186.2|83136.2|83190.5|83140.5|83183.7|83133.7|46
1620733780000|2021-05-11 11:49:40|83186.4|83136.4|83180.5|83130.5|83186.7|83136.7|83178.3|83128.3|49
1620733790000|2021-05-11 11:49:50|83180.9|83130.9|83182.4|83132.4|83184.1|83134.1|83180.1|83130.1|32
1620733800000|2021-05-11 11:50:00|83182.1|83132.1|83177.7|83127.7|83182.8|83132.8|83177.7|83127.7|41
1620733810000|2021-05-11 11:50:10|83178.1|83128.1|83177.1|83127.1|83179.5|83129.5|83174.3|83124.3|33
1620733820000|2021-05-11 11:50:20|83178.9|83128.9|83175.5|83125.5|83180.5|83130.5|83175.2|83125.2|44
1620733830000|2021-05-11 11:50:30|83175.3|83125.3|83176.9|83126.9|83177.7|83127.7|83173.8|83123.8|38
1620733840000|2021-05-11 11:50:40|83177.1|83127.1|83178|83128|83180|83130|83176.7|83126.7|30
1620733850000|2021-05-11 11:50:50|83177.9|83127.9|83176.8|83126.8|83178.7|83128.7|83174.4|83124.4|39
1620733860000|2021-05-11 11:51:00|83174.9|83124.9|83175.3|83125.3|83175.3|83125.3|83173.9|83123.9|33
1620733870000|2021-05-11 11:51:10|83175.2|83125.2|83176.3|83126.3|83176.3|83126.3|83174.4|83124.4|24
1620733880000|2021-05-11 11:51:20|83176.1|83126.1|83180.4|83130.4|83181.9|83131.9|83175.7|83125.7|27
1620733890000|2021-05-11 11:51:30|83180.7|83130.7|83178.8|83128.8|83180.7|83130.7|83175.9|83125.9|18
1620733900000|2021-05-11 11:51:40|83178|83128|83174.9|83124.9|83178|83128|83173.8|83123.8|40
1620733910000|2021-05-11 11:51:50|83174.5|83124.5|83174.4|83124.4|83175.1|83125.1|83173.6|83123.6|23
1620733920000|2021-05-11 11:52:00|83174.6|83124.6|83174.8|83124.8|83175.1|83125.1|83173.9|83123.9|16
1620733930000|2021-05-11 11:52:10|83175.1|83125.1|83165.5|83140.5|83178.1|83140.5|83164.4|83122.6|40
1620733940000|2021-05-11 11:52:20|83165|83140|83164.5|83139.5|83165.3|83140.3|83164|83139|26
1620733950000|2021-05-11 11:52:30|83165.2|83140.2|83167.4|83117.4|83175.1|83140.4|83163.9|83116.8|37
1620733960000|2021-05-11 11:52:40|83167.3|83117.3|83162|83112|83167.3|83128.4|83151.9|83110.2|39
1620733970000|2021-05-11 11:52:50|83162.5|83112.5|83152.9|83102.9|83162.6|83112.6|83152.9|83102.9|43
1620733980000|2021-05-11 11:53:00|83152.6|83102.6|83159.9|83109.9|83160|83110|83152.6|83102.6|33
1620733990000|2021-05-11 11:53:10|83159.6|83109.6|83162.9|83112.9|83162.9|83112.9|83158|83108|35
1620734000000|2021-05-11 11:53:20|83163|83113|83158.5|83108.5|83163.9|83113.9|83158.5|83108.5|33
1620734010000|2021-05-11 11:53:30|83158.9|83108.9|83162.6|83112.6|83163.7|83113.7|83157.8|83107.8|36
1620734020000|2021-05-11 11:53:40|83162.7|83112.7|83164.1|83114.1|83164.1|83114.1|83161.6|83111.6|26
1620734030000|2021-05-11 11:53:50|83162.2|83112.2|83163|83113|83163.8|83113.8|83161.8|83111.8|23
1620734040000|2021-05-11 11:54:00|83163.1|83113.1|83164.5|83114.5|83164.8|83114.8|83162.4|83112.4|24
1620734050000|2021-05-11 11:54:10|83163.7|83113.7|83162.9|83112.9|83163.8|83113.8|83162.6|83112.6|22
1620734060000|2021-05-11 11:54:20|83163.1|83113.1|83158.1|83108.1|83163.6|83113.6|83158|83108|43
1620734070000|2021-05-11 11:54:30|83158.3|83108.3|83141.3|83116.3|83158.5|83117.6|83141|83102.9|33
1620734080000|2021-05-11 11:54:40|83141|83116|83147.4|83122.4|83158.4|83122.5|83141|83106.6|35
1620734090000|2021-05-11 11:54:50|83147.7|83122.7|83155.1|83105.1|83157.7|83122.7|83145.7|83104.1|34
1620734100000|2021-05-11 11:55:00|83154.3|83104.3|83151.3|83101.3|83155.8|83105.8|83149.2|83099.2|44
1620734110000|2021-05-11 11:55:10|83151.5|83101.5|83155.4|83105.4|83155.5|83105.5|83151.1|83101.1|38
1620734120000|2021-05-11 11:55:20|83155.3|83105.3|83144.1|83119.1|83156.9|83119.9|83144|83104.9|33
1620734130000|2021-05-11 11:55:30|83144.2|83119.2|83150.4|83100.4|83155.5|83120.1|83142.7|83100.4|31
1620734140000|2021-05-11 11:55:40|83150.8|83100.8|83130|83105|83150.8|83112.9|83129.7|83093.2|56
1620734150000|2021-05-11 11:55:50|83130.9|83105.9|83123.9|83098.9|83142.8|83105.9|83123.9|83086.2|56
1620734160000|2021-05-11 11:56:00|83124.2|83099.2|83140.7|83090.7|83142.1|83099.7|83124.2|83086|50
1620734170000|2021-05-11 11:56:10|83141.3|83091.3|83141.3|83091.3|83143|83093|83139.6|83089.6|43
1620734180000|2021-05-11 11:56:20|83141.6|83091.6|83139.9|83089.9|83142|83092|83139.5|83089.5|38
1620734190000|2021-05-11 11:56:30|83140.2|83090.2|83134.2|83109.2|83145.7|83109.2|83133.1|83090.2|53
1620734200000|2021-05-11 11:56:40|83134.7|83109.7|83149.7|83099.7|83150.1|83112.1|83133.1|83099.2|39
1620734210000|2021-05-11 11:56:50|83149.9|83099.9|83150.8|83100.8|83151.8|83101.8|83148|83098|45
1620734220000|2021-05-11 11:57:00|83151.4|83101.4|83158.4|83108.4|83160|83118.8|83142.4|83101.4|53
1620734230000|2021-05-11 11:57:10|83158.2|83108.2|83157.3|83107.3|83160.3|83123|83144.8|83106.7|49
1620734240000|2021-05-11 11:57:20|83157.4|83107.4|83162|83112|83162.4|83112.4|83155.8|83105.8|48
1620734250000|2021-05-11 11:57:30|83166.2|83116.2|83162.6|83112.6|83167.8|83117.8|83162.2|83112.2|49
1620734260000|2021-05-11 11:57:40|83162.8|83112.8|83157|83107|83162.8|83112.8|83156.2|83106.2|51
1620734270000|2021-05-11 11:57:50|83156.5|83106.5|83152.7|83102.7|83156.5|83106.5|83151.7|83101.7|46
1620734280000|2021-05-11 11:58:00|83152.4|83102.4|83127.8|83102.8|83154.3|83110.5|83127.8|83091.5|45
1620734290000|2021-05-11 11:58:10|83140.8|83090.8|83143.6|83093.6|83143.7|83105.4|83125.2|83084.6|48
1620734300000|2021-05-11 11:58:20|83143.1|83093.1|83149.2|83099.2|83149.3|83112.1|83129.8|83092.6|53
1620734310000|2021-05-11 11:58:30|83138|83113|83152.3|83102.3|83154.5|83114.4|83138|83098.8|53
1620734320000|2021-05-11 11:58:40|83153.2|83103.2|83154.6|83104.6|83156.9|83106.9|83151.1|83101.1|59
1620734330000|2021-05-11 11:58:50|83155.3|83105.3|83164|83114|83167.1|83129.5|83154.5|83105.3|45
1620734340000|2021-05-11 11:59:00|83165|83115|83164.4|83114.4|83165.7|83115.7|83161.8|83111.8|54
1620734350000|2021-05-11 11:59:10|83164.6|83114.6|83152.2|83102.2|83165.4|83115.4|83150.6|83100.6|61
1620734360000|2021-05-11 11:59:20|83152.9|83102.9|83146|83096|83154.5|83104.5|83145.8|83095.8|62
1620734370000|2021-05-11 11:59:30|83146.1|83096.1|83148.9|83098.9|83149.7|83099.7|83143.9|83093.9|62
1620734380000|2021-05-11 11:59:40|83148.3|83098.3|83152.8|83102.8|83153|83103|83148.3|83098.3|52
1620734390000|2021-05-11 11:59:50|83154.6|83104.6|83145.1|83095.1|83157.5|83107.5|83145.1|83095.1|45
1620734400000|2021-05-11 12:00:00|83145.5|83095.5|83159.9|83109.9|83160.2|83119.6|83144|83094.8|63
1620734410000|2021-05-11 12:00:10|83157|83107|83155.4|83105.4|83158.8|83108.8|83152.8|83102.8|57
1620734420000|2021-05-11 12:00:20|83155.2|83105.2|83150.7|83100.7|83155.8|83105.8|83150.7|83100.7|43
1620734430000|2021-05-11 12:00:30|83151.7|83101.7|83156.2|83106.2|83158.8|83118.3|83142.7|83100.1|56
1620734440000|2021-05-11 12:00:40|83156.1|83106.1|83156.1|83106.1|83156.9|83106.9|83154|83104|27
1620734450000|2021-05-11 12:00:50|83155.4|83105.4|83152.7|83102.7|83157.3|83107.3|83151|83101|54
1620734460000|2021-05-11 12:01:00|83151.2|83101.2|83150.8|83100.8|83158.2|83108.2|83150.8|83100.8|58
1620734470000|2021-05-11 12:01:10|83154|83104|83153.3|83103.3|83160.9|83122.3|83145.8|83100.9|55
1620734480000|2021-05-11 12:01:20|83153.6|83103.6|83151.1|83101.1|83157.1|83116.4|83141.4|83098.7|58
1620734490000|2021-05-11 12:01:30|83150.8|83100.8|83155.7|83105.7|83156.6|83106.6|83150.6|83100.6|51
1620734500000|2021-05-11 12:01:40|83155.4|83105.4|83157.1|83107.1|83159.8|83109.8|83153.5|83103.5|46
1620734510000|2021-05-11 12:01:50|83157.3|83107.3|83153.2|83103.2|83157.7|83107.7|83152.8|83102.8|44
1620734520000|2021-05-11 12:02:00|83152.7|83102.7|83158.9|83108.9|83159.4|83109.4|83152.4|83102.4|50
1620734530000|2021-05-11 12:02:10|83159.1|83109.1|83150.3|83100.3|83159.1|83109.1|83148.4|83098.4|44
1620734540000|2021-05-11 12:02:20|83150.8|83100.8|83146.5|83096.5|83152.6|83102.6|83144.8|83094.8|49
1620734550000|2021-05-11 12:02:30|83146.7|83096.7|83144.4|83094.4|83148.8|83098.8|83142.5|83092.5|50
1620734560000|2021-05-11 12:02:40|83143.1|83093.1|83141.7|83091.7|83143.2|83093.2|83136.8|83086.8|57
1620734570000|2021-05-11 12:02:50|83140.9|83090.9|83139.5|83089.5|83143.8|83093.8|83137.9|83087.9|43
1620734580000|2021-05-11 12:03:00|83139.7|83089.7|83144.6|83094.6|83145.8|83095.8|83139.7|83089.7|44
1620734590000|2021-05-11 12:03:10|83144.8|83094.8|83147.4|83097.4|83148.2|83098.2|83144.1|83094.1|41
1620734600000|2021-05-11 12:03:20|83148.6|83098.6|83147|83097|83148.6|83098.6|83143.7|83093.7|45
1620734610000|2021-05-11 12:03:30|83147.1|83097.1|83146.2|83096.2|83147.8|83097.8|83145.6|83095.6|36
1620734620000|2021-05-11 12:03:40|83146.1|83096.1|83147.5|83097.5|83147.8|83097.8|83146|83096|17
1620734630000|2021-05-11 12:03:50|83147.7|83097.7|83151.1|83101.1|83151.2|83101.2|83144.9|83094.9|47
1620734640000|2021-05-11 12:04:00|83150.9|83100.9|83152.8|83102.8|83153.8|83103.8|83149.9|83099.9|34
1620734650000|2021-05-11 12:04:10|83153.1|83103.1|83152.8|83102.8|83154.2|83104.2|83151.9|83101.9|34
1620734660000|2021-05-11 12:04:20|83152.2|83102.2|83146.8|83096.8|83152.2|83102.2|83146.7|83096.7|46
1620734670000|2021-05-11 12:04:30|83146.7|83096.7|83146.9|83096.9|83147.3|83097.3|83144.7|83094.7|34
1620734680000|2021-05-11 12:04:40|83147|83097|83146.7|83096.7|83147.2|83097.2|83145|83095|32
1620734690000|2021-05-11 12:04:50|83146.8|83096.8|83140.8|83090.8|83147.1|83097.1|83140.4|83090.4|48
1620734700000|2021-05-11 12:05:00|83141.5|83091.5|83134.9|83084.9|83141.7|83091.7|83134.2|83084.2|55
1620734710000|2021-05-11 12:05:10|83135.2|83085.2|83134.5|83084.5|83135.7|83085.7|83134|83084|39
1620734720000|2021-05-11 12:05:20|83134.3|83084.3|83135.9|83085.9|83136.9|83086.9|83129.9|83079.9|50
1620734730000|2021-05-11 12:05:30|83136.2|83086.2|83134|83084|83136.3|83095.8|83120.1|83083.4|24
1620734740000|2021-05-11 12:05:40|83134.1|83084.1|83133.1|83083.1|83136.6|83086.6|83131.8|83081.8|37
1620734750000|2021-05-11 12:05:50|83133.3|83083.3|83130.5|83080.5|83133.8|83083.8|83130.2|83080.2|32
1620734760000|2021-05-11 12:06:00|83130.9|83080.9|83126.6|83101.6|83138.5|83101.6|83126|83080|43
1620734770000|2021-05-11 12:06:10|83127|83102|83126.7|83101.7|83127.9|83102.9|83126.3|83101.3|33
1620734780000|2021-05-11 12:06:20|83127|83102|83127.8|83102.8|83127.9|83102.9|83126.8|83101.8|32
1620734790000|2021-05-11 12:06:30|83127.7|83102.7|83139.5|83089.5|83141.2|83104.9|83127.3|83086.7|46
1620734800000|2021-05-11 12:06:40|83138.8|83088.8|83138.1|83088.1|83140|83090|83135.7|83085.7|49
1620734810000|2021-05-11 12:06:50|83138|83088|83129.8|83079.8|83138|83088|83127.3|83077.3|44
1620734820000|2021-05-11 12:07:00|83130.1|83080.1|83122.2|83072.2|83130.1|83080.1|83119.1|83069.1|63
1620734830000|2021-05-11 12:07:10|83121.4|83071.4|83119.6|83069.6|83122.9|83072.9|83119.3|83069.3|48
1620734840000|2021-05-11 12:07:20|83119.2|83069.2|83121.2|83071.2|83123.2|83073.2|83118.5|83068.5|32
1620734850000|2021-05-11 12:07:30|83121.1|83071.1|83125.9|83075.9|83125.9|83075.9|83120.4|83070.4|31
1620734860000|2021-05-11 12:07:40|83126.1|83076.1|83125.2|83075.2|83126.7|83076.7|83124.5|83074.5|33
1620734870000|2021-05-11 12:07:50|83124.7|83074.7|83125.3|83075.3|83127.8|83077.8|83123.3|83073.3|38
1620734880000|2021-05-11 12:08:00|83126.5|83076.5|83120.7|83070.7|83126.5|83086|83110.4|83068.1|44
1620734890000|2021-05-11 12:08:10|83120.3|83070.3|83115.8|83065.8|83120.3|83080.1|83102.1|83064.1|38
1620734900000|2021-05-11 12:08:20|83116.4|83066.4|83116.4|83066.4|83116.5|83066.5|83113.8|83063.8|36
1620734910000|2021-05-11 12:08:30|83116.5|83066.5|83113.5|83063.5|83116.5|83066.5|83113.5|83063.5|25
1620734920000|2021-05-11 12:08:40|83113.9|83063.9|83114.6|83064.6|83116.1|83066.1|83113.7|83063.7|33
1620734930000|2021-05-11 12:08:50|83114.9|83064.9|83125.7|83075.7|83125.8|83075.8|83113.8|83063.8|49
1620734940000|2021-05-11 12:09:00|83124.7|83074.7|83123.5|83073.5|83125.3|83075.3|83120.6|83070.6|51
1620734950000|2021-05-11 12:09:10|83124.5|83074.5|83128.5|83078.5|83129.2|83079.2|83122.5|83072.5|50
1620734960000|2021-05-11 12:09:20|83128|83078|83129.8|83079.8|83129.8|83079.8|83126.1|83076.1|28
1620734970000|2021-05-11 12:09:30|83130|83080|83127.8|83077.8|83130.7|83080.7|83125.8|83075.8|41
1620734980000|2021-05-11 12:09:40|83126|83076|83129.2|83079.2|83130.6|83080.6|83124.8|83074.8|48
1620734990000|2021-05-11 12:09:50|83127.4|83077.4|83134.1|83084.1|83137.3|83087.3|83127|83077|53
1620735000000|2021-05-11 12:10:00|83134.3|83084.3|83136|83086|83137.8|83099.9|83120.8|83083.8|52
1620735010000|2021-05-11 12:10:10|83135.7|83085.7|83134.8|83084.8|83141.7|83091.7|83134.8|83084.8|48
1620735020000|2021-05-11 12:10:20|83133|83083|83133.4|83083.4|83138|83088|83130.7|83080.7|50
1620735030000|2021-05-11 12:10:30|83137.9|83087.9|83128.9|83078.9|83137.9|83087.9|83124.4|83074.4|57
1620735040000|2021-05-11 12:10:40|83127.5|83077.5|83130.1|83080.1|83133.4|83083.4|83127|83077|61
1620735050000|2021-05-11 12:10:50|83130.2|83080.2|83130.1|83080.1|83130.9|83080.9|83129|83079|36
1620735060000|2021-05-11 12:11:00|83130.5|83080.5|83130.2|83080.2|83134.9|83084.9|83127.7|83077.7|42
1620735070000|2021-05-11 12:11:10|83128.5|83078.5|83123.1|83073.1|83130.9|83080.9|83122.8|83072.8|48
1620735080000|2021-05-11 12:11:20|83122.6|83072.6|83118.7|83068.7|83123.4|83073.4|83118.7|83068.7|44
1620735090000|2021-05-11 12:11:30|83118.5|83068.5|83119.4|83069.4|83125|83075|83117.7|83067.7|41
1620735100000|2021-05-11 12:11:40|83120|83070|83115.1|83065.1|83120.7|83070.7|83114.3|83064.3|32
1620735110000|2021-05-11 12:11:50|83113.7|83063.7|83117.1|83067.1|83119.6|83069.6|83113.3|83063.3|45
1620735120000|2021-05-11 12:12:00|83117|83067|83117.5|83067.5|83120.6|83070.6|83115.3|83065.3|40
1620735130000|2021-05-11 12:12:10|83117.2|83067.2|83118.6|83068.6|83119.7|83069.7|83116.5|83066.5|35
1620735140000|2021-05-11 12:12:20|83118.2|83068.2|83115.9|83065.9|83118.5|83068.5|83115.1|83065.1|35
1620735150000|2021-05-11 12:12:30|83115|83065|83122.4|83072.4|83126.9|83076.9|83115|83065|43
1620735160000|2021-05-11 12:12:40|83120.2|83070.2|83118.8|83068.8|83123.2|83073.2|83118.1|83068.1|40
1620735170000|2021-05-11 12:12:50|83119|83069|83118.8|83068.8|83119.6|83069.6|83118.3|83068.3|23
1620735180000|2021-05-11 12:13:00|83119|83069|83121.3|83071.3|83121.7|83071.7|83118.9|83068.9|27
1620735190000|2021-05-11 12:13:10|83121.2|83071.2|83115.2|83065.2|83121.6|83071.6|83114.7|83064.7|25
1620735200000|2021-05-11 12:13:20|83116.3|83066.3|83115.5|83065.5|83116.6|83066.6|83114.9|83064.9|22
1620735210000|2021-05-11 12:13:30|83115|83065|83118.3|83068.3|83118.4|83068.4|83114.8|83064.8|19
1620735220000|2021-05-11 12:13:40|83118.5|83068.5|83118.4|83068.4|83119.3|83069.3|83115.9|83065.9|23
1620735230000|2021-05-11 12:13:50|83118.3|83068.3|83117.8|83067.8|83118.7|83068.7|83115.2|83065.2|31
1620735240000|2021-05-11 12:14:00|83116.6|83066.6|83114.5|83064.5|83117.9|83067.9|83113.1|83063.1|51
1620735250000|2021-05-11 12:14:10|83114|83064|83123.8|83073.8|83123.8|83073.8|83113.7|83063.7|46
1620735260000|2021-05-11 12:14:20|83123.4|83073.4|83122.4|83072.4|83125.6|83075.6|83121.1|83071.1|44
1620735270000|2021-05-11 12:14:30|83123.5|83073.5|83118.7|83068.7|83123.6|83073.6|83116.1|83066.1|34
1620735280000|2021-05-11 12:14:40|83118.8|83068.8|83119.2|83069.2|83119.2|83069.2|83117.3|83067.3|31
1620735290000|2021-05-11 12:14:50|83119|83069|83118.4|83068.4|83119.1|83069.1|83117.8|83067.8|28
1620735300000|2021-05-11 12:15:00|83118.2|83068.2|83117.6|83067.6|83118.5|83068.5|83116.9|83066.9|30
1620735310000|2021-05-11 12:15:10|83117.7|83067.7|83118.1|83068.1|83122.3|83072.3|83115.1|83065.1|28
1620735320000|2021-05-11 12:15:20|83121.4|83071.4|83122.4|83072.4|83123.5|83073.5|83119.8|83069.8|31
1620735330000|2021-05-11 12:15:30|83122.2|83072.2|83113.5|83063.5|83122.2|83072.2|83111.1|83061.1|38
1620735340000|2021-05-11 12:15:40|83112.1|83062.1|83119.6|83069.6|83122|83072|83111.7|83061.7|51
1620735350000|2021-05-11 12:15:50|83120|83070|83130.1|83080.1|83131.1|83081.1|83119.7|83069.7|52
1620735360000|2021-05-11 12:16:00|83129.6|83079.6|83131|83081|83131.3|83081.3|83128.6|83078.6|33
1620735370000|2021-05-11 12:16:10|83130.5|83080.5|83129.1|83079.1|83130.8|83080.8|83128.6|83078.6|24
1620735380000|2021-05-11 12:16:20|83129.4|83079.4|83128.5|83078.5|83129.4|83079.4|83123.8|83073.8|35
1620735390000|2021-05-11 12:16:30|83128.8|83078.8|83130.4|83080.4|83132.4|83082.4|83126.2|83076.2|53
1620735400000|2021-05-11 12:16:40|83130.5|83080.5|83134.1|83084.1|83137.2|83087.2|83130.5|83080.5|62
1620735410000|2021-05-11 12:16:50|83134.6|83084.6|83139.4|83089.4|83139.4|83089.4|83133.4|83083.4|54
1620735420000|2021-05-11 12:17:00|83139.5|83089.5|83133.6|83083.6|83141.1|83091.1|83133.1|83083.1|59
1620735430000|2021-05-11 12:17:10|83134.2|83084.2|83142.6|83092.6|83142.7|83092.7|83133.4|83083.4|48
1620735440000|2021-05-11 12:17:20|83143.4|83093.4|83142.5|83092.5|83144.5|83094.5|83140.7|83090.7|51
1620735450000|2021-05-11 12:17:30|83142.6|83092.6|83143.7|83093.7|83146.6|83096.6|83141.3|83091.3|60
1620735460000|2021-05-11 12:17:40|83144.2|83094.2|83137.2|83087.2|83144.2|83094.2|83134.6|83084.6|56
1620735470000|2021-05-11 12:17:50|83136.9|83086.9|83141.3|83091.3|83143.1|83100.1|83124.1|83084.2|57
1620735480000|2021-05-11 12:18:00|83141.6|83091.6|83128.5|83103.5|83143.9|83105.5|83128.5|83088.2|54
1620735490000|2021-05-11 12:18:10|83128.3|83103.3|83137.1|83087.1|83143.3|83104.8|83127.7|83086.3|47
1620735500000|2021-05-11 12:18:20|83137.6|83087.6|83138.5|83088.5|83141|83091|83137.1|83087.1|44
1620735510000|2021-05-11 12:18:30|83138.9|83088.9|83147.2|83097.2|83147.2|83097.2|83138.2|83088.2|48
1620735520000|2021-05-11 12:18:40|83146.2|83096.2|83149.3|83099.3|83154.3|83104.3|83143|83093|43
1620735530000|2021-05-11 12:18:50|83149.2|83099.2|83151.4|83101.4|83154.4|83112|83134.8|83094.6|60
1620735540000|2021-05-11 12:19:00|83151.8|83101.8|83145.9|83095.9|83153.1|83103.1|83145.3|83095.3|50
1620735550000|2021-05-11 12:19:10|83146.1|83096.1|83147.6|83097.6|83148.7|83098.7|83146|83096|33
1620735560000|2021-05-11 12:19:20|83147.5|83097.5|83151.3|83101.3|83152|83102|83147.5|83097.5|42
1620735570000|2021-05-11 12:19:30|83150.7|83100.7|83152.9|83102.9|83153.7|83114.3|83139.3|83098.9|24
1620735580000|2021-05-11 12:19:40|83152.6|83102.6|83152.7|83102.7|83155.3|83105.3|83149.9|83099.9|39
1620735590000|2021-05-11 12:19:50|83150.9|83100.9|83151.6|83101.6|83155.4|83105.4|83150.8|83100.8|39
1620735600000|2021-05-11 12:20:00|83152.3|83102.3|83154|83104|83154.8|83104.8|83151.1|83101.1|55
1620735610000|2021-05-11 12:20:10|83153.7|83103.7|83154.6|83104.6|83156|83106|83150.4|83100.4|45
1620735620000|2021-05-11 12:20:20|83154.8|83104.8|83158.3|83108.3|83160.4|83110.4|83154.3|83104.3|59
1620735630000|2021-05-11 12:20:30|83159.6|83109.6|83162.5|83112.5|83162.5|83112.5|83156.5|83106.5|50
1620735640000|2021-05-11 12:20:40|83162.3|83112.3|83155.3|83105.3|83162.8|83112.8|83154.3|83104.3|47
1620735650000|2021-05-11 12:20:50|83155.6|83105.6|83154.9|83104.9|83156.5|83106.5|83153.7|83103.7|50
1620735660000|2021-05-11 12:21:00|83155.7|83105.7|83155.5|83105.5|83156.8|83106.8|83153.1|83103.1|48
1620735670000|2021-05-11 12:21:10|83155.8|83105.8|83151.8|83101.8|83155.8|83105.8|83149.9|83099.9|55
1620735680000|2021-05-11 12:21:20|83151.7|83101.7|83154.9|83104.9|83155.4|83105.4|83150.7|83100.7|30
1620735690000|2021-05-11 12:21:30|83154.7|83104.7|83156|83106|83162.2|83112.2|83153.1|83103.1|59
1620735700000|2021-05-11 12:21:40|83154.7|83104.7|83157.4|83107.4|83159.6|83109.6|83154.7|83104.7|48
1620735710000|2021-05-11 12:21:50|83157.8|83107.8|83158.7|83108.7|83161.1|83111.1|83154.9|83104.9|37
1620735720000|2021-05-11 12:22:00|83159.2|83109.2|83152.1|83102.1|83159.2|83119.9|83141.5|83102.1|46
1620735730000|2021-05-11 12:22:10|83152.4|83102.4|83153.7|83103.7|83155|83116.8|83141|83099.1|46
1620735740000|2021-05-11 12:22:20|83153.9|83103.9|83157.4|83107.4|83157.4|83107.4|83152|83102|32
1620735750000|2021-05-11 12:22:30|83156.3|83106.3|83140.8|83115.8|83156.3|83116.5|83140.5|83101.2|46
1620735760000|2021-05-11 12:22:40|83141.2|83116.2|83146.8|83096.8|83150.5|83116.2|83139.5|83095.2|23
1620735770000|2021-05-11 12:22:50|83145.2|83095.2|83144.7|83119.7|83158.2|83120.4|83144.7|83095.2|41
1620735780000|2021-05-11 12:23:00|83145.1|83120.1|83156.7|83106.7|83158.4|83120.8|83144.8|83106.7|38
1620735790000|2021-05-11 12:23:10|83156.1|83106.1|83159.5|83109.5|83160.2|83110.2|83155.8|83105.8|39
1620735800000|2021-05-11 12:23:20|83159.3|83109.3|83162.7|83112.7|83164.7|83114.7|83159.3|83109.3|40
1620735810000|2021-05-11 12:23:30|83160.4|83110.4|83164.8|83114.8|83165.7|83115.7|83160.3|83110.3|35
1620735820000|2021-05-11 12:23:40|83163.4|83113.4|83151|83101|83164.9|83114.9|83151|83101|43
1620735830000|2021-05-11 12:23:50|83152.1|83102.1|83160.8|83110.8|83161.7|83124.1|83148|83102.1|44
1620735840000|2021-05-11 12:24:00|83160.1|83110.1|83156.6|83106.6|83160.5|83110.5|83155.2|83105.2|38
1620735850000|2021-05-11 12:24:10|83156.7|83106.7|83158.8|83108.8|83158.8|83108.8|83154.7|83104.7|28
1620735860000|2021-05-11 12:24:20|83158.1|83108.1|83156.8|83106.8|83159|83109|83152|83102|36
1620735870000|2021-05-11 12:24:30|83157.2|83107.2|83159.2|83109.2|83159.7|83109.7|83156.9|83106.9|23
1620735880000|2021-05-11 12:24:40|83157.7|83107.7|83160.1|83110.1|83161.7|83123.7|83148|83105.3|47
1620735890000|2021-05-11 12:24:50|83159.9|83109.9|83159.7|83109.7|83160.5|83110.5|83158.3|83108.3|31
1620735900000|2021-05-11 12:25:00|83160.3|83110.3|83159.8|83109.8|83160.8|83110.8|83159.2|83109.2|31
1620735910000|2021-05-11 12:25:10|83158.9|83108.9|83143.9|83093.9|83159.9|83110.5|83135.5|83092.1|51
1620735920000|2021-05-11 12:25:20|83145.6|83095.6|83138.4|83088.4|83149.6|83099.6|83137.2|83087.2|53
1620735930000|2021-05-11 12:25:30|83138.2|83088.2|83142.4|83092.4|83142.5|83092.5|83136|83086|39
1620735940000|2021-05-11 12:25:40|83142.8|83092.8|83143.2|83093.2|83143.6|83093.6|83141.1|83091.1|44
1620735950000|2021-05-11 12:25:50|83141.8|83091.8|83137.4|83087.4|83143.1|83093.1|83137.1|83087.1|37
1620735960000|2021-05-11 12:26:00|83138.3|83088.3|83141.5|83091.5|83142.2|83092.2|83135.1|83085.1|40
1620735970000|2021-05-11 12:26:10|83140.8|83090.8|83137.8|83087.8|83141.4|83091.4|83135.4|83085.4|34
1620735980000|2021-05-11 12:26:20|83137.9|83087.9|83141.1|83091.1|83142.3|83092.3|83134|83084|55
1620735990000|2021-05-11 12:26:30|83141.9|83091.9|83134.6|83084.6|83141.9|83091.9|83134|83084|55
1620736000000|2021-05-11 12:26:40|83135.3|83085.3|83134.6|83084.6|83135.4|83085.4|83132.6|83082.6|40
1620736010000|2021-05-11 12:26:50|83134.2|83084.2|83138.6|83088.6|83138.9|83088.9|83133.5|83083.5|43
1620736020000|2021-05-11 12:27:00|83138.4|83088.4|83140.2|83090.2|83142.6|83092.6|83135.9|83085.9|60
1620736030000|2021-05-11 12:27:10|83142.2|83092.2|83151.7|83101.7|83152.3|83102.3|83140.6|83090.6|49
1620736040000|2021-05-11 12:27:20|83152.2|83102.2|83152.2|83102.2|83155.8|83105.8|83148.8|83098.8|46
1620736050000|2021-05-11 12:27:30|83151.1|83101.1|83155.9|83105.9|83159.4|83109.4|83150.6|83100.6|44
1620736060000|2021-05-11 12:27:40|83156.5|83106.5|83151.9|83101.9|83157.1|83107.1|83150.3|83100.3|46
1620736070000|2021-05-11 12:27:50|83152.3|83102.3|83145.9|83095.9|83152.3|83102.3|83145.7|83095.7|60
1620736080000|2021-05-11 12:28:00|83144.4|83094.4|83151|83101|83151.5|83101.5|83144.3|83094.3|50
1620736090000|2021-05-11 12:28:10|83151.3|83101.3|83150.7|83100.7|83151.3|83101.3|83149.1|83099.1|32
1620736100000|2021-05-11 12:28:20|83150.8|83100.8|83149.8|83099.8|83150.9|83100.9|83148.9|83098.9|44
1620736110000|2021-05-11 12:28:30|83150.2|83100.2|83156.6|83106.6|83158.3|83108.3|83149.4|83099.4|50
1620736120000|2021-05-11 12:28:40|83156.8|83106.8|83156.5|83106.5|83159.7|83109.7|83155.8|83105.8|42
1620736130000|2021-05-11 12:28:50|83157.9|83107.9|83154.8|83104.8|83161.1|83111.1|83154.4|83104.4|45
1620736140000|2021-05-11 12:29:00|83154.9|83104.9|83154.2|83104.2|83155.6|83105.6|83152.9|83102.9|44
1620736150000|2021-05-11 12:29:10|83154.3|83104.3|83145.9|83095.9|83154.3|83104.3|83145.7|83095.7|42
1620736160000|2021-05-11 12:29:20|83147.6|83097.6|83159.2|83109.2|83160.2|83110.2|83147.6|83097.6|57
1620736170000|2021-05-11 12:29:30|83159.4|83109.4|83155.9|83105.9|83159.6|83109.6|83154|83104|39
1620736180000|2021-05-11 12:29:40|83155.6|83105.6|83158.8|83108.8|83158.9|83108.9|83152.9|83102.9|48
1620736190000|2021-05-11 12:29:50|83158.5|83108.5|83154.9|83104.9|83159.1|83109.1|83153.2|83103.2|39
1620736200000|2021-05-11 12:30:00|83155.4|83105.4|83172.6|83122.6|83172.9|83122.9|83154.6|83104.6|68
1620736210000|2021-05-11 12:30:10|83173.6|83123.6|83174.5|83124.5|83179.4|83129.4|83171.5|83121.5|67
1620736220000|2021-05-11 12:30:20|83173.8|83123.8|83175|83125|83177.2|83127.2|83170.1|83120.1|63
1620736230000|2021-05-11 12:30:30|83175.3|83125.3|83180.9|83130.9|83183.7|83133.7|83174.1|83124.1|68
1620736240000|2021-05-11 12:30:40|83181|83131|83180.8|83130.8|83183.2|83133.2|83175.6|83125.6|67
1620736250000|2021-05-11 12:30:50|83180.5|83130.5|83193.6|83143.6|83195.9|83145.9|83180.5|83130.5|63
1620736260000|2021-05-11 12:31:00|83192.6|83142.6|83184|83134|83192.6|83142.6|83182.2|83132.2|65
1620736270000|2021-05-11 12:31:10|83183.5|83133.5|83182.5|83132.5|83189|83139|83182.4|83132.4|57
1620736280000|2021-05-11 12:31:20|83183|83133|83191.1|83141.1|83191.1|83141.1|83183|83133|45
1620736290000|2021-05-11 12:31:30|83189|83139|83186.6|83136.6|83189.1|83139.1|83185|83135|54
1620736300000|2021-05-11 12:31:40|83187|83137|83182.7|83132.7|83189|83139|83182.7|83132.7|53
1620736310000|2021-05-11 12:31:50|83182.3|83132.3|83179.2|83129.2|83184.7|83134.7|83175.3|83125.3|54
1620736320000|2021-05-11 12:32:00|83179.5|83129.5|83177.4|83127.4|83179.5|83129.5|83172.8|83122.8|53
1620736330000|2021-05-11 12:32:10|83177.3|83127.3|83183.2|83133.2|83185.2|83135.2|83175.8|83125.8|59
1620736340000|2021-05-11 12:32:20|83182.3|83132.3|83183|83133|83183.2|83133.2|83181.1|83131.1|41
1620736350000|2021-05-11 12:32:30|83182.7|83132.7|83193.1|83143.1|83193.7|83143.7|83182.6|83132.6|52
1620736360000|2021-05-11 12:32:40|83194.3|83144.3|83196.7|83146.7|83198.1|83148.1|83193.6|83143.6|55
1620736370000|2021-05-11 12:32:50|83196.6|83146.6|83195.1|83145.1|83196.6|83146.6|83192.7|83142.7|50
1620736380000|2021-05-11 12:33:00|83194.7|83144.7|83199.6|83149.6|83199.8|83157.7|83180.8|83143.3|51
1620736390000|2021-05-11 12:33:10|83199.5|83149.5|83195|83145|83200.2|83150.2|83195|83145|48
1620736400000|2021-05-11 12:33:20|83195.1|83145.1|83200.8|83150.8|83200.8|83150.8|83195|83145|41
1620736410000|2021-05-11 12:33:30|83200.4|83150.4|83200.6|83150.6|83201.4|83151.4|83197.9|83147.9|38
1620736420000|2021-05-11 12:33:40|83200.1|83150.1|83212.8|83162.8|83212.8|83162.8|83200.1|83150.1|60
1620736430000|2021-05-11 12:33:50|83216.3|83166.3|83214.7|83164.7|83217.4|83167.4|83212.9|83162.9|60
1620736440000|2021-05-11 12:34:00|83214.5|83164.5|83219.6|83169.6|83221.2|83171.2|83212|83162|64
1620736450000|2021-05-11 12:34:10|83219.9|83169.9|83218.9|83168.9|83220.4|83170.4|83216.2|83166.2|52
1620736460000|2021-05-11 12:34:20|83218.7|83168.7|83218.8|83168.8|83221.7|83171.7|83215.8|83165.8|52
1620736470000|2021-05-11 12:34:30|83219.2|83169.2|83219.8|83169.8|83222.6|83172.6|83216.7|83166.7|50
1620736480000|2021-05-11 12:34:40|83220.4|83170.4|83222.7|83172.7|83226|83176|83217.4|83167.4|57
1620736490000|2021-05-11 12:34:50|83220.7|83170.7|83212.1|83162.1|83222.2|83172.2|83210.7|83160.7|61
1620736500000|2021-05-11 12:35:00|83209.5|83159.5|83196.2|83146.2|83210.1|83160.1|83196.2|83146.2|62
1620736510000|2021-05-11 12:35:10|83198.3|83148.3|83203.7|83153.7|83207.3|83157.3|83198.3|83148.3|51
1620736520000|2021-05-11 12:35:20|83203.5|83153.5|83206|83156|83208.2|83158.2|83203.5|83153.5|58
1620736530000|2021-05-11 12:35:30|83205.8|83155.8|83211.1|83161.1|83211.1|83161.1|83205.8|83155.8|42
1620736540000|2021-05-11 12:35:40|83210.6|83160.6|83209.2|83159.2|83212|83162|83208.8|83158.8|46
1620736550000|2021-05-11 12:35:50|83208.8|83158.8|83198.3|83148.3|83208.8|83158.8|83197.5|83147.5|68
1620736560000|2021-05-11 12:36:00|83197|83147|83193.7|83143.7|83198.9|83148.9|83193|83143|57
1620736570000|2021-05-11 12:36:10|83193|83143|83198.3|83148.3|83199.2|83149.2|83190.5|83140.5|50
1620736580000|2021-05-11 12:36:20|83198.2|83148.2|83201.1|83151.1|83201.4|83151.4|83197.3|83147.3|46
1620736590000|2021-05-11 12:36:30|83200.9|83150.9|83202.4|83152.4|83203.5|83153.5|83199.9|83149.9|47
1620736600000|2021-05-11 12:36:40|83202.8|83152.8|83195.7|83145.7|83202.9|83152.9|83194.6|83144.6|42
1620736610000|2021-05-11 12:36:50|83194.4|83144.4|83184.1|83159.1|83197.2|83159.1|83183.5|83144.3|31
1620736620000|2021-05-11 12:37:00|83184.4|83159.4|83193.7|83143.7|83194.4|83159.4|83176.7|83142.5|34
1620736630000|2021-05-11 12:37:10|83193.2|83143.2|83197|83147|83197|83147|83190.6|83140.6|47
1620736640000|2021-05-11 12:37:20|83196.9|83146.9|83195.4|83145.4|83197.3|83147.3|83193.3|83143.3|36
1620736650000|2021-05-11 12:37:30|83194.9|83144.9|83199|83149|83199|83149|83192|83142|53
1620736660000|2021-05-11 12:37:40|83198.3|83148.3|83195.6|83145.6|83198.8|83148.8|83195.1|83145.1|46
1620736670000|2021-05-11 12:37:50|83193.6|83143.6|83193.4|83143.4|83198.9|83148.9|83193.3|83143.3|52
1620736680000|2021-05-11 12:38:00|83193|83143|83190.5|83140.5|83193.9|83151.2|83175.6|83136.1|53
1620736690000|2021-05-11 12:38:10|83190.2|83140.2|83191.7|83141.7|83194.1|83144.1|83184.5|83134.5|50
1620736700000|2021-05-11 12:38:20|83191.9|83141.9|83194.2|83144.2|83196|83157|83179.3|83140.4|47
1620736710000|2021-05-11 12:38:30|83194.5|83144.5|83196|83146|83197.4|83147.4|83194.5|83144.5|39
1620736720000|2021-05-11 12:38:40|83196.1|83146.1|83198.4|83148.4|83198.5|83148.5|83195.4|83145.4|33
1620736730000|2021-05-11 12:38:50|83196.6|83146.6|83190.6|83140.6|83196.7|83146.7|83188.6|83138.6|39
1620736740000|2021-05-11 12:39:00|83191.6|83141.6|83194.5|83144.5|83198.1|83148.1|83190.5|83140.5|49
1620736750000|2021-05-11 12:39:10|83195.5|83145.5|83195.7|83145.7|83199|83149|83194|83144|47
1620736760000|2021-05-11 12:39:20|83195.5|83145.5|83198.8|83148.8|83199.4|83149.4|83192.8|83142.8|37
1620736770000|2021-05-11 12:39:30|83199.7|83149.7|83200.1|83150.1|83201.8|83151.8|83195.4|83145.4|39
1620736780000|2021-05-11 12:39:40|83200.2|83150.2|83200.2|83150.2|83201.8|83151.8|83199|83149|29
1620736790000|2021-05-11 12:39:50|83200|83150|83199.1|83149.1|83200.9|83150.9|83198.8|83148.8|23
1620736800000|2021-05-11 12:40:00|83198.6|83148.6|83197.9|83147.9|83200.4|83150.4|83196.3|83146.3|50
1620736810000|2021-05-11 12:40:10|83197.8|83147.8|83184.5|83159.5|83201.9|83162.7|83184|83145.5|46
1620736820000|2021-05-11 12:40:20|83184.2|83159.2|83177.7|83152.7|83185.5|83160.5|83174.8|83149.8|53
1620736830000|2021-05-11 12:40:30|83179.6|83154.6|83192.4|83142.4|83196.2|83154.9|83177.6|83141.8|53
1620736840000|2021-05-11 12:40:40|83191.2|83141.2|83190.4|83140.4|83193.1|83143.1|83189.7|83139.7|34
1620736850000|2021-05-11 12:40:50|83189.7|83139.7|83190|83140|83192.7|83142.7|83187.4|83137.4|49
1620736860000|2021-05-11 12:41:00|83190.5|83140.5|83186.5|83136.5|83194.7|83144.7|83185.2|83135.2|55
1620736870000|2021-05-11 12:41:10|83186.8|83136.8|83187.4|83137.4|83187.4|83137.4|83184.6|83134.6|35
1620736880000|2021-05-11 12:41:20|83188|83138|83171.8|83146.8|83188.6|83147.7|83171.5|83135.4|50
1620736890000|2021-05-11 12:41:30|83171.1|83146.1|83191.5|83141.5|83191.8|83151.8|83170.6|83140.5|47
1620736900000|2021-05-11 12:41:40|83192.7|83142.7|83187.7|83137.7|83195.1|83157.8|83172.3|83136|62
1620736910000|2021-05-11 12:41:50|83187.1|83137.1|83173.9|83148.9|83187.5|83148.9|83172|83135.7|41
1620736920000|2021-05-11 12:42:00|83173.8|83148.8|83189.9|83139.9|83190.2|83151.8|83173.5|83138.2|42
1620736930000|2021-05-11 12:42:10|83190.2|83140.2|83186.1|83136.1|83190.6|83153.5|83173|83134.5|44
1620736940000|2021-05-11 12:42:20|83187.1|83137.1|83194.3|83144.3|83196|83146|83187.1|83137.1|57
1620736950000|2021-05-11 12:42:30|83195.9|83145.9|83197.3|83147.3|83200.9|83160.2|83183.7|83145.8|60
1620736960000|2021-05-11 12:42:40|83197.8|83147.8|83183.3|83158.3|83200|83161.6|83182.2|83147.5|46
1620736970000|2021-05-11 12:42:50|83183.7|83158.7|83182.4|83157.4|83184.5|83159.5|83182.1|83157.1|30
1620736980000|2021-05-11 12:43:00|83182.5|83157.5|83180.6|83155.6|83183.1|83158.1|83180.6|83155.6|18
1620736990000|2021-05-11 12:43:10|83180.9|83155.9|83186.8|83136.8|83190.7|83157.8|83177.1|83136.8|40
1620737000000|2021-05-11 12:43:20|83187.9|83137.9|83188.8|83138.8|83191.3|83152.7|83175.3|83137.7|39
1620737010000|2021-05-11 12:43:30|83190.2|83140.2|83179.1|83154.1|83194.7|83156.1|83177.6|83140|46
1620737020000|2021-05-11 12:43:40|83178.8|83153.8|83189.9|83139.9|83198.8|83161.4|83174.1|83137.4|59
1620737030000|2021-05-11 12:43:50|83189.5|83139.5|83195.4|83145.4|83195.8|83145.8|83188.7|83138.7|37
1620737040000|2021-05-11 12:44:00|83195.8|83145.8|83195.1|83145.1|83196.5|83146.5|83192.5|83142.5|48
1620737050000|2021-05-11 12:44:10|83195|83145|83194.3|83144.3|83201.7|83151.7|83194.3|83144.3|46
1620737060000|2021-05-11 12:44:20|83194.9|83144.9|83194.7|83144.7|83195.7|83159.4|83179.5|83142.1|36
1620737070000|2021-05-11 12:44:30|83194.6|83144.6|83198.8|83148.8|83198.8|83158.5|83180.7|83142.6|38
1620737080000|2021-05-11 12:44:40|83199.1|83149.1|83181.6|83156.6|83200.1|83157.6|83179.6|83145.4|47
1620737090000|2021-05-11 12:44:50|83181.8|83156.8|83194.7|83144.7|83195.9|83158.3|83181.8|83142.7|34
1620737100000|2021-05-11 12:45:00|83194.3|83144.3|83179.9|83129.9|83194.4|83144.4|83179.9|83129.9|49
1620737110000|2021-05-11 12:45:10|83179.4|83129.4|83171.8|83146.8|83185.5|83147.2|83167.4|83128.7|59
1620737120000|2021-05-11 12:45:20|83171.2|83146.2|83182.2|83132.2|83182.2|83150.2|83167.5|83125.2|56
1620737130000|2021-05-11 12:45:30|83181.2|83131.2|83183|83158|83187.6|83158.6|83169.4|83131.2|45
1620737140000|2021-05-11 12:45:40|83182.8|83157.8|83181.5|83156.5|83182.8|83157.8|83180.8|83155.8|40
1620737150000|2021-05-11 12:45:50|83182|83157|83179|83154|83182.9|83157.9|83178.8|83153.8|47
1620737160000|2021-05-11 12:46:00|83179.9|83154.9|83178.7|83153.7|83180.9|83155.9|83178.1|83153.1|32
1620737170000|2021-05-11 12:46:10|83178.6|83153.6|83191.3|83141.3|83192.5|83153.6|83178.4|83140.9|34
1620737180000|2021-05-11 12:46:20|83191.2|83141.2|83195.3|83145.3|83196.7|83146.7|83190.5|83140.5|47
1620737190000|2021-05-11 12:46:30|83194.5|83144.5|83193.9|83143.9|83196.9|83146.9|83192.1|83142.1|36
1620737200000|2021-05-11 12:46:40|83193.8|83143.8|83196.7|83146.7|83199.3|83156.1|83180.8|83143|51
1620737210000|2021-05-11 12:46:50|83194.9|83144.9|83177.6|83152.6|83195.5|83154.4|83175.9|83140.1|46
1620737220000|2021-05-11 12:47:00|83177.2|83152.2|83183.6|83133.6|83188|83154.2|83176.9|83133.6|32
1620737230000|2021-05-11 12:47:10|83184.8|83134.8|83184.3|83134.3|83185|83135|83182.6|83132.6|36
1620737240000|2021-05-11 12:47:20|83184.1|83134.1|83185.5|83135.5|83189.4|83139.4|83183.9|83133.9|44
1620737250000|2021-05-11 12:47:30|83185.9|83135.9|83182.2|83132.2|83185.9|83135.9|83180.7|83130.7|40
1620737260000|2021-05-11 12:47:40|83181.2|83131.2|83181.8|83131.8|83184.9|83134.9|83181.2|83131.2|37
1620737270000|2021-05-11 12:47:50|83181.7|83131.7|83171.3|83121.3|83181.7|83131.7|83170.6|83120.6|45
1620737280000|2021-05-11 12:48:00|83170.6|83120.6|83170.7|83120.7|83172.2|83122.2|83164.7|83114.7|37
1620737290000|2021-05-11 12:48:10|83171.1|83121.1|83161.2|83111.2|83171.4|83123.5|83145.6|83109.9|54
1620737300000|2021-05-11 12:48:20|83160.8|83110.8|83167|83117|83168.5|83118.5|83160.3|83110.3|47
1620737310000|2021-05-11 12:48:30|83167.1|83117.1|83166.4|83116.4|83168.3|83131.1|83154.1|83114.5|43
1620737320000|2021-05-11 12:48:40|83166.2|83116.2|83158.2|83108.2|83167|83117|83156.7|83106.7|44
1620737330000|2021-05-11 12:48:50|83158.4|83108.4|83156.7|83106.7|83159|83109|83156.2|83106.2|23
1620737340000|2021-05-11 12:49:00|83156.6|83106.6|83157.5|83107.5|83158.1|83108.1|83155.8|83105.8|28
1620737350000|2021-05-11 12:49:10|83157.7|83107.7|83162.3|83112.3|83163.7|83113.7|83157.4|83107.4|29
1620737360000|2021-05-11 12:49:20|83163.1|83113.1|83163.2|83113.2|83164.1|83114.1|83162.5|83112.5|35
1620737370000|2021-05-11 12:49:30|83163|83113|83160|83110|83163.9|83113.9|83159.4|83109.4|43
1620737380000|2021-05-11 12:49:40|83159.9|83109.9|83163.8|83113.8|83164.2|83114.2|83159.9|83109.9|33
1620737390000|2021-05-11 12:49:50|83163.7|83113.7|83163.7|83113.7|83164.8|83114.8|83163.2|83113.2|23
1620737400000|2021-05-11 12:50:00|83163.1|83113.1|83160|83110|83163.2|83122|83146.1|83108.2|40
1620737410000|2021-05-11 12:50:10|83160.8|83110.8|83169.2|83119.2|83172.4|83122.4|83159.9|83109.9|51
1620737420000|2021-05-11 12:50:20|83169.4|83119.4|83152|83127|83169.9|83127.4|83152|83115|34
1620737430000|2021-05-11 12:50:30|83152.7|83127.7|83165.6|83115.6|83165.6|83127.7|83151.1|83111.7|44
1620737440000|2021-05-11 12:50:40|83165.4|83115.4|83164.3|83114.3|83165.6|83115.6|83162.8|83112.8|22
1620737450000|2021-05-11 12:50:50|83163.7|83113.7|83165.1|83115.1|83165.1|83115.1|83162.6|83112.6|25
1620737460000|2021-05-11 12:51:00|83164.6|83114.6|83161.7|83111.7|83165.7|83115.7|83160.3|83110.3|32
1620737470000|2021-05-11 12:51:10|83161.4|83111.4|83172.8|83122.8|83174.5|83124.5|83160.8|83110.8|38
1620737480000|2021-05-11 12:51:20|83172.6|83122.6|83167.6|83117.6|83172.6|83122.6|83165.9|83115.9|40
1620737490000|2021-05-11 12:51:30|83167.9|83117.9|83161.8|83111.8|83167.9|83124.5|83147|83111.2|50
1620737500000|2021-05-11 12:51:40|83161.7|83111.7|83145.2|83120.2|83161.9|83120.3|83144|83105.7|36
1620737510000|2021-05-11 12:51:50|83144.8|83119.8|83150.8|83125.8|83150.8|83125.8|83144.2|83119.2|36
1620737520000|2021-05-11 12:52:00|83153.6|83128.6|83151.8|83126.8|83168.9|83132.4|83150.5|83113.3|46
1620737530000|2021-05-11 12:52:10|83152|83127|83147.7|83122.7|83162.3|83127.2|83146.6|83107.5|43
1620737540000|2021-05-11 12:52:20|83149.1|83124.1|83156.8|83131.8|83169.1|83131.8|83147.3|83111.2|46
1620737550000|2021-05-11 12:52:30|83157.5|83132.5|83163.4|83138.4|83177.2|83140.9|83157.5|83125.6|60
1620737560000|2021-05-11 12:52:40|83163.3|83138.3|83173|83123|83173|83138.8|83160.2|83121.3|42
1620737570000|2021-05-11 12:52:50|83173.3|83123.3|83153.3|83128.3|83173.3|83130.4|83153|83116.3|41
1620737580000|2021-05-11 12:53:00|83153.4|83128.4|83146.2|83121.2|83155.7|83130.7|83145.5|83120.5|49
1620737590000|2021-05-11 12:53:10|83146.5|83121.5|83147.8|83122.8|83148.3|83123.3|83145.7|83120.7|37
1620737600000|2021-05-11 12:53:20|83148.7|83123.7|83160.6|83135.6|83173.7|83135.6|83147.5|83110.7|49
1620737610000|2021-05-11 12:53:30|83160.1|83135.1|83162.4|83137.4|83162.6|83137.6|83159.3|83134.3|47
1620737620000|2021-05-11 12:53:40|83162.5|83137.5|83169.2|83144.2|83183.3|83145.4|83161.1|83129.2|49
1620737630000|2021-05-11 12:53:50|83168.7|83143.7|83174.7|83124.7|83175.2|83145.2|83163.7|83124.3|42
1620737640000|2021-05-11 12:54:00|83174.3|83124.3|83171.2|83146.2|83182.1|83146.4|83162.7|83124.3|43
1620737650000|2021-05-11 12:54:10|83171.3|83146.3|83174.5|83149.5|83187|83150.6|83170.7|83134.9|44
1620737660000|2021-05-11 12:54:20|83174.3|83149.3|83174.4|83149.4|83175|83150|83170.8|83145.8|44
1620737670000|2021-05-11 12:54:30|83174.1|83149.1|83176|83151|83191.2|83152.5|83174.1|83138.6|34
1620737680000|2021-05-11 12:54:40|83175.8|83150.8|83191.9|83141.9|83193.5|83156|83175.2|83138.6|45
1620737690000|2021-05-11 12:54:50|83191.8|83141.8|83183.4|83158.4|83198.2|83158.4|83178.7|83141.8|52
1620737700000|2021-05-11 12:55:00|83183.3|83158.3|83177.6|83152.6|83183.4|83158.4|83176.6|83151.6|53
1620737710000|2021-05-11 12:55:10|83177.4|83152.4|83195|83145|83196|83157.9|83177.2|83142.3|52
1620737720000|2021-05-11 12:55:20|83194.5|83144.5|83191.1|83141.1|83195.7|83159.6|83181.6|83141|52
1620737730000|2021-05-11 12:55:30|83179|83154|83173.7|83148.7|83179.2|83154.2|83170.2|83145.2|68
1620737740000|2021-05-11 12:55:40|83172.9|83147.9|83166|83141|83184.6|83148.2|83165.6|83128.1|59
1620737750000|2021-05-11 12:55:50|83166.3|83141.3|83165.6|83140.6|83180.4|83141.8|83163.9|83127.9|43
1620737760000|2021-05-11 12:56:00|83165.7|83140.7|83166|83141|83180.5|83142.6|83164.5|83128.4|55
1620737770000|2021-05-11 12:56:10|83166.1|83141.1|83166.7|83141.7|83179.6|83142|83165.4|83129.6|40
1620737780000|2021-05-11 12:56:20|83167.1|83142.1|83170.6|83145.6|83184.8|83146.8|83167.1|83134.8|45
1620737790000|2021-05-11 12:56:30|83170.7|83145.7|83171.1|83146.1|83174.2|83149.2|83169.1|83144.1|58
1620737800000|2021-05-11 12:56:40|83170.9|83145.9|83170.3|83145.3|83172.1|83147.1|83167.2|83142.2|47
1620737810000|2021-05-11 12:56:50|83170.1|83145.1|83170.8|83145.8|83175.3|83150.3|83168.9|83143.9|44
1620737820000|2021-05-11 12:57:00|83170.3|83145.3|83170.2|83145.2|83172|83147|83168.2|83143.2|44
1620737830000|2021-05-11 12:57:10|83170.8|83145.8|83174|83149|83175.1|83150.1|83167.9|83142.9|47
1620737840000|2021-05-11 12:57:20|83173.7|83148.7|83183.2|83133.2|83183.3|83150|83162.6|83124.4|50
1620737850000|2021-05-11 12:57:30|83184.5|83134.5|83177.1|83127.1|83187.5|83148.7|83170.7|83126.1|52
1620737860000|2021-05-11 12:57:40|83175.4|83125.4|83182.3|83132.3|83183.2|83141.7|83165.4|83124.2|53
1620737870000|2021-05-11 12:57:50|83182.5|83132.5|83166.6|83141.6|83182.5|83143.4|83166.6|83130|45
1620737880000|2021-05-11 12:58:00|83166.5|83141.5|83179.8|83129.8|83186.1|83148.8|83166.2|83128.6|58
1620737890000|2021-05-11 12:58:10|83179.9|83129.9|83177.8|83127.8|83180.8|83130.8|83175.2|83125.2|41
1620737900000|2021-05-11 12:58:20|83178|83128|83179.2|83129.2|83179.9|83129.9|83177|83127|40
1620737910000|2021-05-11 12:58:30|83178.8|83128.8|83166.4|83141.4|83179.9|83143.9|83166.2|83128.8|41
1620737920000|2021-05-11 12:58:40|83166.5|83141.5|83182.7|83132.7|83183.8|83143.7|83166|83130.8|43
1620737930000|2021-05-11 12:58:50|83181.1|83131.1|83165.7|83140.7|83181.6|83143|83164.9|83128.2|34
1620737940000|2021-05-11 12:59:00|83166.7|83141.7|83179.8|83129.8|83179.8|83142.5|83164.3|83127.4|49
1620737950000|2021-05-11 12:59:10|83179.7|83129.7|83185.9|83135.9|83186.7|83136.7|83179|83129|52
1620737960000|2021-05-11 12:59:20|83185.7|83135.7|83186.6|83136.6|83187.3|83137.3|83185.1|83135.1|49
1620737970000|2021-05-11 12:59:30|83186.7|83136.7|83180.8|83130.8|83187.3|83142.5|83166|83129.3|58
1620737980000|2021-05-11 12:59:40|83181.3|83131.3|83187.6|83137.6|83188.2|83138.2|83180|83130|52
1620737990000|2021-05-11 12:59:50|83187|83137|83185.8|83135.8|83190.2|83153.6|83174.7|83134.8|52
1620738000000|2021-05-11 13:00:00|83186.7|83136.7|83200.5|83150.5|83201.3|83158.1|83182|83134.6|59
1620738010000|2021-05-11 13:00:10|83201|83151|83200.2|83150.2|83212|83162|83199.1|83149.1|64
1620738020000|2021-05-11 13:00:20|83198.4|83148.4|83193.3|83143.3|83200.7|83150.7|83190.6|83140.6|65
1620738030000|2021-05-11 13:00:30|83193.2|83143.2|83191|83141|83195|83153.3|83176.4|83136.5|56
1620738040000|2021-05-11 13:00:40|83191.1|83141.1|83184.2|83134.2|83193.9|83156.3|83174.6|83134.2|50
1620738050000|2021-05-11 13:00:50|83184.4|83134.4|83172.7|83147.7|83186|83147.7|83168.3|83131.9|48
1620738060000|2021-05-11 13:01:00|83186|83136|83184.5|83134.5|83186.6|83146.7|83170.7|83132.7|53
1620738070000|2021-05-11 13:01:10|83183.3|83133.3|83182.6|83132.6|83184.9|83134.9|83180.9|83130.9|46
1620738080000|2021-05-11 13:01:20|83180.1|83130.1|83187.6|83137.6|83188.4|83143.5|83167.9|83127.6|56
1620738090000|2021-05-11 13:01:30|83188.1|83138.1|83180.2|83155.2|83193.5|83156.1|83175.6|83137.1|56
1620738100000|2021-05-11 13:01:40|83181|83156|83175.8|83150.8|83194.9|83159.1|83174.6|83141.2|59
1620738110000|2021-05-11 13:01:50|83175.9|83150.9|83183.4|83133.4|83185.1|83152.5|83172|83130.8|56
1620738120000|2021-05-11 13:02:00|83182.4|83132.4|83177.5|83127.5|83184.1|83144.7|83166.1|83127.5|51
1620738130000|2021-05-11 13:02:10|83176.5|83126.5|83155.8|83130.8|83176.5|83139.6|83155.8|83124.5|55
1620738140000|2021-05-11 13:02:20|83155|83130|83168.9|83118.9|83174.2|83137.1|83155|83118.9|57
1620738150000|2021-05-11 13:02:30|83153.8|83128.8|83167.6|83117.6|83172.2|83128.8|83153.8|83114.9|60
1620738160000|2021-05-11 13:02:40|83167.4|83117.4|83155|83105|83167.5|83125.5|83144.2|83104.8|60
1620738170000|2021-05-11 13:02:50|83155.2|83105.2|83158.5|83108.5|83160.3|83119|83144|83105.2|51
1620738180000|2021-05-11 13:03:00|83159.6|83109.6|83159.2|83109.2|83160.9|83123.7|83146.5|83107.3|39
1620738190000|2021-05-11 13:03:10|83159.7|83109.7|83156.6|83106.6|83164|83123.3|83146.4|83105.7|45
1620738200000|2021-05-11 13:03:20|83157|83107|83150|83100|83157.6|83115.9|83140|83100|58
1620738210000|2021-05-11 13:03:30|83150.1|83100.1|83150.4|83100.4|83151|83113.3|83135.9|83098.6|34
1620738220000|2021-05-11 13:03:40|83151.5|83101.5|83111.5|83061.5|83151.9|83113.2|83091.3|83052.3|70
1620738230000|2021-05-11 13:03:50|83113.1|83063.1|83120.6|83070.6|83120.9|83070.9|83107.9|83057.9|73
1620738240000|2021-05-11 13:04:00|83120.4|83070.4|83133.6|83083.6|83134|83094.9|83114.6|83070.4|71
1620738250000|2021-05-11 13:04:10|83133.7|83083.7|83131.6|83081.6|83137.6|83097.2|83120.5|83079.9|63
1620738260000|2021-05-11 13:04:20|83131.3|83081.3|83117.1|83092.1|83132.2|83094.6|83114.6|83075.3|51
1620738270000|2021-05-11 13:04:30|83116.5|83091.5|83110.6|83085.6|83132.9|83094.7|83110.6|83072.6|41
1620738280000|2021-05-11 13:04:40|83110.3|83085.3|83112|83087|83126.7|83088.6|83106.8|83069.6|64
1620738290000|2021-05-11 13:04:50|83110.7|83085.7|83109.1|83084.1|83124.6|83087.3|83105.6|83073.3|45
1620738300000|2021-05-11 13:05:00|83108.8|83083.8|83116.9|83066.9|83124.7|83090.3|83102.3|83064.6|62
1620738310000|2021-05-11 13:05:10|83117.1|83067.1|83094.9|83069.9|83117.3|83078.2|83092.4|83054.7|58
1620738320000|2021-05-11 13:05:20|83096.4|83071.4|83096.3|83046.3|83109|83071.8|83088.4|83046.3|66
1620738330000|2021-05-11 13:05:30|83096.5|83046.5|83100.9|83050.9|83103.2|83064.9|83086.5|83045.8|59
1620738340000|2021-05-11 13:05:40|83100.3|83050.3|83091.5|83041.5|83102.3|83059.7|83080|83040.2|65
1620738350000|2021-05-11 13:05:50|83091.6|83041.6|83070.9|83020.9|83094.5|83053.6|83065.6|83020.1|67
1620738360000|2021-05-11 13:06:00|83071.3|83021.3|83075.8|83025.8|83079.9|83029.9|83069.2|83019.2|69
1620738370000|2021-05-11 13:06:10|83073.7|83023.7|83070.9|83045.9|83084.7|83047.4|83059.5|83016.7|68
1620738380000|2021-05-11 13:06:20|83071.2|83046.2|83068|83018|83086.6|83048.9|83058.3|83018|52
1620738390000|2021-05-11 13:06:30|83066.8|83016.8|83069.6|83019.6|83070.3|83031.9|83055|83016.1|60
1620738400000|2021-05-11 13:06:40|83069.4|83019.4|83082.1|83032.1|83082.7|83044.2|83059|83016.3|68
1620738410000|2021-05-11 13:06:50|83081.3|83031.3|83091.3|83041.3|83091.6|83048|83070.7|83031.3|63
1620738420000|2021-05-11 13:07:00|83090.6|83040.6|83082.4|83032.4|83092.3|83042.3|83078.2|83028.2|68
1620738430000|2021-05-11 13:07:10|83082.9|83032.9|83075.3|83050.3|83086.2|83050.6|83067.9|83027.5|61
1620738440000|2021-05-11 13:07:20|83074.1|83049.1|83077.8|83052.8|83089.7|83052.8|83072.7|83034.2|54
1620738450000|2021-05-11 13:07:30|83077.9|83052.9|83097.3|83047.3|83099.9|83061.1|83077.4|83040.3|49
1620738460000|2021-05-11 13:07:40|83097.8|83047.8|83079.6|83054.6|83100.7|83063.4|83078.8|83040.1|56
1620738470000|2021-05-11 13:07:50|83080.3|83055.3|83087.1|83062.1|83099.2|83062.4|83079.3|83042.3|58
1620738480000|2021-05-11 13:08:00|83086.6|83061.6|83073.7|83048.7|83101.2|83062|83073.1|83035.9|54
1620738490000|2021-05-11 13:08:10|83073.6|83048.6|83081.3|83056.3|83097.3|83060.4|83073.5|83043.8|49
1620738500000|2021-05-11 13:08:20|83081.2|83056.2|83078.9|83053.9|83092.1|83059.4|83078.2|83039.3|45
1620738510000|2021-05-11 13:08:30|83079|83054|83099|83049|83099.4|83057.9|83076.4|83047.4|46
1620738520000|2021-05-11 13:08:40|83099.2|83049.2|83098.6|83048.6|83102.1|83064.8|83085.6|83046.2|50
1620738530000|2021-05-11 13:08:50|83098.7|83048.7|83099.3|83049.3|83099.5|83056.5|83080.5|83042.8|46
1620738540000|2021-05-11 13:09:00|83098.9|83048.9|83109.7|83059.7|83110.6|83073.1|83096.9|83047.7|64
1620738550000|2021-05-11 13:09:10|83110|83060|83138.9|83088.9|83139.6|83089.6|83100.7|83060|66
1620738560000|2021-05-11 13:09:20|83124.5|83099.5|83137.7|83112.7|83148.4|83112.7|83124.5|83089|62
1620738570000|2021-05-11 13:09:30|83150.9|83100.9|83177.2|83127.2|83177.2|83127.2|83147.3|83097.3|74
1620738580000|2021-05-11 13:09:40|83176.7|83126.7|83162.6|83112.6|83176.7|83126.7|83155.2|83105.2|57
1620738590000|2021-05-11 13:09:50|83163.2|83113.2|83168.3|83118.3|83173.9|83123.9|83160.9|83110.9|62
1620738600000|2021-05-11 13:10:00|83167.9|83117.9|83168.9|83118.9|83170.4|83120.4|83154.7|83104.7|72
1620738610000|2021-05-11 13:10:10|83170|83120|83164.4|83114.4|83172.4|83122.4|83163.2|83113.2|64
1620738620000|2021-05-11 13:10:20|83164.8|83114.8|83160|83110|83165.9|83115.9|83159.4|83109.4|49
1620738630000|2021-05-11 13:10:30|83160.1|83110.1|83161.7|83111.7|83167.5|83125.3|83147.9|83107.9|65
1620738640000|2021-05-11 13:10:40|83161.5|83111.5|83163.8|83113.8|83164.6|83114.6|83159.3|83109.3|50
1620738650000|2021-05-11 13:10:50|83162.4|83112.4|83164.1|83114.1|83166.4|83127.4|83150.9|83112.3|62
1620738660000|2021-05-11 13:11:00|83164|83114|83161.6|83111.6|83165.1|83128.4|83151.7|83109.3|63
1620738670000|2021-05-11 13:11:10|83162.5|83112.5|83164.3|83114.3|83166.3|83116.3|83160.5|83110.5|63
1620738680000|2021-05-11 13:11:20|83164.8|83114.8|83166.1|83116.1|83175.5|83136.6|83159.9|83114.8|73
1620738690000|2021-05-11 13:11:30|83166.5|83116.5|83174.1|83124.1|83174.3|83124.3|83161.5|83111.5|64
1620738700000|2021-05-11 13:11:40|83174.5|83124.5|83183.3|83133.3|83183.7|83133.7|83173.7|83123.7|59
1620738710000|2021-05-11 13:11:50|83182.8|83132.8|83188.3|83138.3|83195.2|83147.3|83172.3|83132.8|66
1620738720000|2021-05-11 13:12:00|83188.5|83138.5|83189.1|83139.1|83193.3|83154.8|83177.3|83138.5|56
1620738730000|2021-05-11 13:12:10|83186|83136|83201.2|83151.2|83203.2|83153.2|83179.9|83129.9|72
1620738740000|2021-05-11 13:12:20|83202.1|83152.1|83203.8|83153.8|83219|83169|83202.1|83152.1|71
1620738750000|2021-05-11 13:12:30|83203.1|83153.1|83211|83161|83214.4|83165.3|83190.3|83147|65
1620738760000|2021-05-11 13:12:40|83210.6|83160.6|83205.3|83155.3|83212|83162|83201.2|83151.2|54
1620738770000|2021-05-11 13:12:50|83190.9|83165.9|83205.9|83155.9|83209.5|83168.1|83189.3|83150.5|48
1620738780000|2021-05-11 13:13:00|83205.3|83155.3|83201.6|83151.6|83206|83163.9|83188.2|83147.1|50
1620738790000|2021-05-11 13:13:10|83203.3|83153.3|83205.5|83155.5|83208.2|83166.6|83190.7|83149.4|54
1620738800000|2021-05-11 13:13:20|83205.4|83155.4|83202.4|83152.4|83206.2|83156.2|83199.9|83149.9|49
1620738810000|2021-05-11 13:13:30|83202.6|83152.6|83206.5|83156.5|83216.6|83171.4|83196.4|83151.9|56
1620738820000|2021-05-11 13:13:40|83207.2|83157.2|83186.5|83161.5|83207.2|83163|83186.3|83149|51
1620738830000|2021-05-11 13:13:50|83187|83162|83183.7|83158.7|83199.2|83162|83181.6|83142.9|64
1620738840000|2021-05-11 13:14:00|83184.1|83159.1|83186.1|83136.1|83191.7|83159.4|83182.4|83135.6|56
1620738850000|2021-05-11 13:14:10|83186.4|83136.4|83166.9|83141.9|83186.4|83142.6|83166.1|83130.5|43
1620738860000|2021-05-11 13:14:20|83167.5|83142.5|83180.8|83130.8|83187.4|83147.1|83167.5|83128.4|54
1620738870000|2021-05-11 13:14:30|83181.4|83131.4|83181.4|83131.4|83182.9|83132.9|83179.9|83129.9|49
1620738880000|2021-05-11 13:14:40|83180.6|83130.6|83165|83140|83180.6|83140.4|83163.9|83126.6|48
1620738890000|2021-05-11 13:14:50|83165.8|83140.8|83173.6|83123.6|83173.7|83140.8|83160.9|83123.1|37
1620738900000|2021-05-11 13:15:00|83174.5|83124.5|83167.5|83117.5|83174.5|83127.9|83151|83113|53
1620738910000|2021-05-11 13:15:10|83167.4|83117.4|83168.1|83118.1|83169.4|83119.4|83166.9|83116.9|38
1620738920000|2021-05-11 13:15:20|83167.7|83117.7|83171.2|83121.2|83172.8|83133|83153.3|83114.9|49
1620738930000|2021-05-11 13:15:30|83170.4|83120.4|83169.9|83119.9|83171.7|83121.7|83161|83111|59
1620738940000|2021-05-11 13:15:40|83169.1|83119.1|83169.2|83119.2|83175.6|83135.8|83156.3|83117.9|55
1620738950000|2021-05-11 13:15:50|83168.8|83118.8|83156.6|83131.6|83172.7|83134.2|83155.8|83117.2|53
1620738960000|2021-05-11 13:16:00|83156.5|83131.5|83156.8|83131.8|83169.8|83134.7|83153.4|83115.7|44
1620738970000|2021-05-11 13:16:10|83156.3|83131.3|83145.6|83120.6|83170.1|83133.1|83145.6|83110.9|52
1620738980000|2021-05-11 13:16:20|83148.7|83123.7|83154.4|83104.4|83160.9|83123.7|83138.2|83102.8|53
1620738990000|2021-05-11 13:16:30|83153.7|83103.7|83162.6|83112.6|83171.1|83124.2|83144.7|83103.7|58
1620739000000|2021-05-11 13:16:40|83161.6|83111.6|83169.3|83119.3|83169.5|83119.5|83160|83110|65
1620739010000|2021-05-11 13:16:50|83170.4|83120.4|83171.4|83121.4|83174.9|83124.9|83164.8|83114.8|60
1620739020000|2021-05-11 13:17:00|83171.1|83121.1|83184.5|83134.5|83184.7|83134.7|83170.3|83120.3|62
1620739030000|2021-05-11 13:17:10|83184.4|83134.4|83179|83129|83187.8|83137.8|83179|83129|59
1620739040000|2021-05-11 13:17:20|83178.4|83128.4|83193|83143|83193.9|83143.9|83176.8|83126.8|38
1620739050000|2021-05-11 13:17:30|83192.6|83142.6|83187.6|83137.6|83195.4|83145.4|83185|83135|61
1620739060000|2021-05-11 13:17:40|83188|83138|83191.9|83141.9|83193.7|83143.7|83188|83138|58
1620739070000|2021-05-11 13:17:50|83190.8|83140.8|83193.2|83143.2|83194.9|83144.9|83189.6|83139.6|52
1620739080000|2021-05-11 13:18:00|83193.3|83143.3|83205.4|83155.4|83207.8|83157.8|83187.6|83137.6|65
1620739090000|2021-05-11 13:18:10|83204.8|83154.8|83200.5|83150.5|83206.7|83156.7|83197.7|83147.7|45
1620739100000|2021-05-11 13:18:20|83200.4|83150.4|83204|83154|83207|83157|83198.3|83148.3|57
1620739110000|2021-05-11 13:18:30|83205.1|83155.1|83199.9|83149.9|83205.1|83155.1|83196.9|83146.9|52
1620739120000|2021-05-11 13:18:40|83199.8|83149.8|83198.5|83148.5|83201.9|83151.9|83194.6|83144.6|47
1620739130000|2021-05-11 13:18:50|83198.4|83148.4|83200.2|83150.2|83200.2|83150.2|83194.5|83144.5|48
1620739140000|2021-05-11 13:19:00|83200.3|83150.3|83188.7|83163.7|83203.6|83167|83187.3|83148.2|53
1620739150000|2021-05-11 13:19:10|83188.1|83163.1|83210.8|83160.8|83216.2|83172.7|83188.1|83154.1|65
1620739160000|2021-05-11 13:19:20|83211.5|83161.5|83207.5|83157.5|83212.3|83162.3|83205.2|83155.2|56
1620739170000|2021-05-11 13:19:30|83207.3|83157.3|83218.6|83168.6|83219.2|83175.3|83200.3|83156.1|48
1620739180000|2021-05-11 13:19:40|83217.9|83167.9|83217.8|83167.8|83222.9|83184.9|83208.1|83166.3|55
1620739190000|2021-05-11 13:19:50|83219.6|83169.6|83219.2|83169.2|83221|83171|83212.1|83162.1|55
1620739200000|2021-05-11 13:20:00|83218.7|83168.7|83225.7|83175.7|83233.3|83190.4|83212.2|83168.7|62
1620739210000|2021-05-11 13:20:10|83226.8|83176.8|83229.5|83179.5|83229.7|83179.7|83225.6|83175.6|62
1620739220000|2021-05-11 13:20:20|83229.8|83179.8|83218.7|83168.7|83229.8|83179.8|83217.5|83167.5|55
1620739230000|2021-05-11 13:20:30|83219.2|83169.2|83216.9|83166.9|83219.2|83169.2|83215.3|83165.3|46
1620739240000|2021-05-11 13:20:40|83216.3|83166.3|83218.9|83168.9|83222.9|83172.9|83216.3|83166.3|41
1620739250000|2021-05-11 13:20:50|83220.2|83170.2|83215.9|83165.9|83220.2|83170.2|83211.8|83161.8|48
1620739260000|2021-05-11 13:21:00|83220.9|83170.9|83230.1|83180.1|83230.6|83180.6|83218.4|83168.4|55
1620739270000|2021-05-11 13:21:10|83230.7|83180.7|83227.6|83177.6|83232|83182|83226.4|83176.4|57
1620739280000|2021-05-11 13:21:20|83227.7|83177.7|83229.1|83179.1|83231.2|83181.2|83226.7|83176.7|42
1620739290000|2021-05-11 13:21:30|83228.8|83178.8|83225.2|83175.2|83231.9|83181.9|83222.1|83172.1|55
1620739300000|2021-05-11 13:21:40|83225.5|83175.5|83227.9|83177.9|83232.4|83182.4|83224.3|83174.3|60
1620739310000|2021-05-11 13:21:50|83227.5|83177.5|83225.3|83175.3|83230.8|83180.8|83221.4|83171.4|60
1620739320000|2021-05-11 13:22:00|83225.4|83175.4|83238.4|83188.4|83239.1|83189.1|83219.6|83169.6|66
1620739330000|2021-05-11 13:22:10|83237.8|83187.8|83246.8|83196.8|83248.3|83200.8|83225.8|83184.4|69
1620739340000|2021-05-11 13:22:20|83244.1|83194.1|83235.3|83185.3|83245|83205.9|83230.9|83182.1|60
1620739350000|2021-05-11 13:22:30|83232|83182|83232.8|83182.8|83243.3|83195.6|83220.6|83178.8|58
1620739360000|2021-05-11 13:22:40|83233.6|83183.6|83229.6|83179.6|83239.6|83189.6|83227.7|83177.7|56
1620739370000|2021-05-11 13:22:50|83231.1|83181.1|83231.3|83181.3|83235.6|83185.6|83230|83180|54
1620739380000|2021-05-11 13:23:00|83231.6|83181.6|83251.1|83201.1|83251.7|83208.5|83231.6|83181.6|60
1620739390000|2021-05-11 13:23:10|83249.6|83199.6|83247.4|83197.4|83253.4|83203.4|83247.4|83197.4|55
1620739400000|2021-05-11 13:23:20|83247.5|83197.5|83253|83203|83255.4|83205.4|83247.3|83197.3|59
1620739410000|2021-05-11 13:23:30|83253.9|83203.9|83247.7|83222.7|83261.4|83223|83247.7|83202.4|50
1620739420000|2021-05-11 13:23:40|83260.3|83210.3|83261.9|83211.9|83261.9|83224.6|83241.4|83205.3|66
1620739430000|2021-05-11 13:23:50|83261.4|83211.4|83267.1|83217.1|83267.4|83217.4|83260.1|83210.1|58
1620739440000|2021-05-11 13:24:00|83266.4|83216.4|83250.2|83200.2|83266.4|83216.4|83233.1|83192.5|68
1620739450000|2021-05-11 13:24:10|83250.7|83200.7|83252.2|83202.2|83252.9|83215.7|83235.9|83200.1|51
1620739460000|2021-05-11 13:24:20|83251.2|83201.2|83246.5|83221.5|83260.1|83221.5|83234.7|83197.2|36
1620739470000|2021-05-11 13:24:30|83244.4|83219.4|83248.7|83223.7|83261.5|83223.7|83235.5|83198.6|39
1620739480000|2021-05-11 13:24:40|83261.2|83211.2|83252.2|83202.2|83261.2|83212.5|83231.4|83200.4|39
1620739490000|2021-05-11 13:24:50|83257.6|83207.6|83242|83192|83259.4|83221.1|83241.7|83192|41
1620739500000|2021-05-11 13:25:00|83243.2|83193.2|83235.3|83185.3|83243.2|83201.5|83226.5|83184.1|35
1620739510000|2021-05-11 13:25:10|83234.6|83184.6|83230.2|83180.2|83237.4|83187.4|83230.2|83180.2|39
1620739520000|2021-05-11 13:25:20|83230.6|83180.6|83230.4|83180.4|83231.4|83181.4|83228.9|83178.9|35
1620739530000|2021-05-11 13:25:30|83230.3|83180.3|83228.8|83178.8|83239.3|83189.3|83228.8|83178.8|39
1620739540000|2021-05-11 13:25:40|83228|83178|83238.5|83188.5|83239.1|83195.6|83217.6|83175.4|36
1620739550000|2021-05-11 13:25:50|83240|83190|83245.7|83195.7|83250.3|83200.3|83239.3|83189.3|35
1620739560000|2021-05-11 13:26:00|83252.1|83202.1|83245.4|83195.4|83252.1|83214.2|83232.9|83194.3|34
1620739570000|2021-05-11 13:26:10|83244.9|83194.9|83246.3|83196.3|83246.5|83196.5|83242.5|83192.5|27
1620739580000|2021-05-11 13:26:20|83248.3|83198.3|83257|83207|83257.1|83207.1|83248.3|83198.3|34
1620739590000|2021-05-11 13:26:30|83254.7|83204.7|83251.9|83201.9|83262.7|83224.9|83249.9|83200.7|34
1620739600000|2021-05-11 13:26:40|83250.6|83200.6|83251.4|83201.4|83252.9|83214.5|83238.3|83199.8|31
1620739610000|2021-05-11 13:26:50|83251.2|83201.2|83253.2|83203.2|83255.8|83216.9|83240.1|83199.9|30
1620739620000|2021-05-11 13:27:00|83243.4|83218.4|83249.6|83199.6|83257.3|83219.7|83239.9|83199.6|32
1620739630000|2021-05-11 13:27:10|83249.4|83199.4|83238.2|83213.2|83258.8|83218.7|83237.3|83199.4|38
1620739640000|2021-05-11 13:27:20|83239.1|83214.1|83234.2|83209.2|83248.3|83215.1|83231.4|83194|37
1620739650000|2021-05-11 13:27:30|83234.3|83209.3|83263.6|83213.6|83263.6|83213.6|83233.8|83204.5|31
1620739660000|2021-05-11 13:27:40|83262.5|83212.5|83262.6|83212.6|83268|83230.6|83248.7|83210.6|36
1620739670000|2021-05-11 13:27:50|83263|83213|83265|83215|83265.9|83215.9|83261.9|83211.9|30
1620739680000|2021-05-11 13:28:00|83264.8|83214.8|83256.3|83231.3|83268.3|83231.3|83252.9|83214.3|41
1620739690000|2021-05-11 13:28:10|83256.7|83231.7|83267.1|83217.1|83277.5|83231.7|83256.7|83213.8|40
1620739700000|2021-05-11 13:28:20|83266.8|83216.8|83271.8|83221.8|83273.7|83223.7|83264.7|83214.7|41
1620739710000|2021-05-11 13:28:30|83272.9|83222.9|83269.4|83219.4|83278.3|83228.3|83268.2|83218.2|39
1620739720000|2021-05-11 13:28:40|83270|83220|83274.6|83224.6|83278.1|83228.1|83269.3|83219.3|38
1620739730000|2021-05-11 13:28:50|83274.4|83224.4|83275.2|83225.2|83276.6|83226.6|83268.7|83218.7|39
1620739740000|2021-05-11 13:29:00|83274.7|83224.7|83268.1|83218.1|83279.1|83229.1|83267.3|83217.3|37
1620739750000|2021-05-11 13:29:10|83267.5|83217.5|83270|83220|83270.1|83233.3|83257|83214.9|32
1620739760000|2021-05-11 13:29:20|83270.3|83220.3|83250.2|83225.2|83271.7|83225.8|83250.1|83211.9|35
1620739770000|2021-05-11 13:29:30|83250.8|83225.8|83257.8|83207.8|83263.4|83225.9|83249.2|83207.5|27
1620739780000|2021-05-11 13:29:40|83258.4|83208.4|83248.2|83198.2|83258.4|83217.7|83236.4|83198.2|37
1620739790000|2021-05-11 13:29:50|83232.5|83207.5|83224.6|83199.6|83241.9|83208|83223|83184.6|37
1620739800000|2021-05-11 13:30:00|83225.6|83200.6|83253|83203|83258.7|83214.5|83225.6|83183.8|43
1620739810000|2021-05-11 13:30:10|83253.3|83203.3|83246.9|83196.9|83255.7|83213.8|83237.3|83196.9|41
1620739820000|2021-05-11 13:30:20|83247.5|83197.5|83247|83222|83261|83223.5|83241.3|83195.9|45
1620739830000|2021-05-11 13:30:30|83248.4|83223.4|83245.4|83195.4|83255.3|83223.4|83229.8|83191.5|41
1620739840000|2021-05-11 13:30:40|83246.7|83196.7|83230|83205|83248.4|83205.8|83227.2|83193|40
1620739850000|2021-05-11 13:30:50|83232.9|83207.9|83233.1|83208.1|83252.6|83216.1|83228.9|83202.6|42
1620739860000|2021-05-11 13:31:00|83231.8|83206.8|83220.5|83195.5|83234.8|83206.8|83216.5|83181.2|40
1620739870000|2021-05-11 13:31:10|83222.1|83197.1|83227.6|83177.6|83229.5|83197.2|83214.3|83174.4|39
1620739880000|2021-05-11 13:31:20|83228.5|83178.5|83212.1|83187.1|83239.5|83201.7|83211.5|83173.3|39
1620739890000|2021-05-11 13:31:30|83212.2|83187.2|83218.5|83168.5|83225.3|83188.3|83208.8|83168.3|39
1620739900000|2021-05-11 13:31:40|83218.4|83168.4|83215|83165|83218.5|83180.6|83202.2|83164.2|35
1620739910000|2021-05-11 13:31:50|83214|83164|83193|83168|83214|83171.6|83190.6|83150.2|41
1620739920000|2021-05-11 13:32:00|83192|83167|83198.8|83173.8|83214.2|83173.8|83191.2|83153.5|39
1620739930000|2021-05-11 13:32:10|83198.9|83173.9|83189.8|83164.8|83215.1|83173.9|83189.8|83151.5|43
1620739940000|2021-05-11 13:32:20|83188.6|83163.6|83183.3|83158.3|83190|83165|83181.5|83156.5|39
1620739950000|2021-05-11 13:32:30|83183.1|83158.1|83197.3|83147.3|83199.9|83163.5|83175.3|83138.7|42
1620739960000|2021-05-11 13:32:40|83184.7|83159.7|83191.8|83166.8|83202.4|83172.2|83184|83149.2|44
1620739970000|2021-05-11 13:32:50|83194|83169|83204.8|83179.8|83209.9|83182.1|83193.1|83156.2|43
1620739980000|2021-05-11 13:33:00|83204.5|83179.5|83198.9|83173.9|83213.8|83179.5|83194.7|83157|42
1620739990000|2021-05-11 13:33:10|83197.5|83172.5|83210.9|83160.9|83214.8|83177.1|83197.5|83160.9|35
1620740000000|2021-05-11 13:33:20|83209|83159|83221.6|83171.6|83222.7|83186|83200|83159|41
1620740010000|2021-05-11 13:33:30|83221.5|83171.5|83212.2|83187.2|83222.5|83188|83209.6|83171.5|28
1620740020000|2021-05-11 13:33:40|83212|83187|83208.6|83183.6|83213.3|83188.3|83207.9|83182.9|33
1620740030000|2021-05-11 13:33:50|83208.3|83183.3|83208.9|83183.9|83213.4|83188.4|83208.2|83183.2|30
1620740040000|2021-05-11 13:34:00|83209|83184|83209.1|83184.1|83209.6|83184.6|83204.9|83179.9|39
1620740050000|2021-05-11 13:34:10|83208.6|83183.6|83220.1|83170.1|83220.8|83184.8|83204.1|83170.1|35
1620740060000|2021-05-11 13:34:20|83220|83170|83219.5|83169.5|83220.5|83183.6|83202.5|83169.5|35
1620740070000|2021-05-11 13:34:30|83207.9|83182.9|83216.5|83191.5|83228.1|83191.8|83207.9|83167.9|41
1620740080000|2021-05-11 13:34:40|83217.2|83192.2|83217.1|83192.1|83229.1|83192.4|83215.6|83178.1|34
1620740090000|2021-05-11 13:34:50|83216.7|83191.7|83227.3|83177.3|83228.1|83192.3|83213.2|83174.5|38
1620740100000|2021-05-11 13:35:00|83226.3|83176.3|83209.6|83184.6|83227.9|83189.1|83209.4|83170.8|36
1620740110000|2021-05-11 13:35:10|83210.1|83185.1|83210.4|83185.4|83222.4|83187.7|83208.2|83171|38
1620740120000|2021-05-11 13:35:20|83211.6|83186.6|83204.5|83179.5|83212.8|83187.8|83203.5|83178.5|35
1620740130000|2021-05-11 13:35:30|83203.8|83178.8|83211.2|83186.2|83224.6|83186.6|83200|83166.4|38
1620740140000|2021-05-11 13:35:40|83211.1|83186.1|83213.5|83163.5|83222.4|83187.9|83199.3|83161.3|43
1620740150000|2021-05-11 13:35:50|83213.2|83163.2|83202|83177|83217.7|83181.3|83200.4|83163.2|37
1620740160000|2021-05-11 13:36:00|83215|83165|83211.1|83161.1|83215|83176.9|83196.1|83157.6|37
1620740170000|2021-05-11 13:36:10|83211|83161|83199.6|83174.6|83211.7|83175.5|83194.1|83161|37
1620740180000|2021-05-11 13:36:20|83199.8|83174.8|83197.4|83172.4|83201.7|83176.7|83197.4|83172.4|34
1620740190000|2021-05-11 13:36:30|83197.3|83172.3|83195.2|83145.2|83204.1|83174.7|83185.1|83145.2|39
1620740200000|2021-05-11 13:36:40|83194.7|83144.7|83198.8|83173.8|83206.2|83173.8|83180.3|83142.3|42
1620740210000|2021-05-11 13:36:50|83198.4|83173.4|83211.7|83186.7|83211.7|83186.7|83197.7|83172.7|38
1620740220000|2021-05-11 13:37:00|83212|83187|83209.7|83159.7|83220.8|83187.9|83196.3|83159.7|41
1620740230000|2021-05-11 13:37:10|83196.5|83171.5|83222|83172|83224.6|83189.1|83196.5|83162.1|40
1620740240000|2021-05-11 13:37:20|83221.3|83171.3|83226|83201|83237.9|83201|83216.5|83170.6|36
1620740250000|2021-05-11 13:37:30|83239|83189|83228.9|83178.9|83240|83201.8|83215.4|83173|37
1620740260000|2021-05-11 13:37:40|83229.3|83179.3|83235.6|83185.6|83238.2|83188.2|83225.7|83175.7|38
1620740270000|2021-05-11 13:37:50|83235.9|83185.9|83239.2|83189.2|83240.5|83201.6|83226.6|83183.9|35
1620740280000|2021-05-11 13:38:00|83238.6|83188.6|83235.5|83185.5|83239|83189|83231.7|83181.7|37
1620740290000|2021-05-11 13:38:10|83235.3|83185.3|83240.7|83190.7|83243.4|83204|83227.4|83185.3|40
1620740300000|2021-05-11 13:38:20|83241.4|83191.4|83245.7|83195.7|83246.3|83196.3|83235.5|83185.5|39
1620740310000|2021-05-11 13:38:30|83246.7|83196.7|83248.1|83198.1|83248.1|83198.1|83244.2|83194.2|36
1620740320000|2021-05-11 13:38:40|83248.4|83198.4|83236.2|83211.2|83248.5|83211.2|83234.4|83194.3|32
1620740330000|2021-05-11 13:38:50|83236.3|83211.3|83243.3|83193.3|83248|83211.3|83228.8|83191.5|34
1620740340000|2021-05-11 13:39:00|83244|83194|83246.4|83196.4|83247.4|83210.7|83230.2|83192.6|34
1620740350000|2021-05-11 13:39:10|83246.1|83196.1|83245.6|83195.6|83247|83197|83245.2|83195.2|34
1620740360000|2021-05-11 13:39:20|83245.5|83195.5|83244.4|83194.4|83245.5|83195.5|83242.2|83192.2|33
1620740370000|2021-05-11 13:39:30|83244.5|83194.5|83227.2|83202.2|83244.5|83207.1|83227.2|83193.5|31
1620740380000|2021-05-11 13:39:40|83227.6|83202.6|83222.6|83197.6|83228.4|83203.4|83222.6|83197.6|36
1620740390000|2021-05-11 13:39:50|83222.1|83197.1|83240.2|83190.2|83240.2|83204.3|83222.1|83189|37
1620740400000|2021-05-11 13:40:00|83240.3|83190.3|83222.8|83197.8|83240.3|83203.1|83222.8|83186.9|34
1620740410000|2021-05-11 13:40:10|83222|83197|83218.1|83193.1|83231.6|83199.3|83217.7|83179.7|39
1620740420000|2021-05-11 13:40:20|83218.3|83193.3|83223.3|83198.3|83226.6|83201.6|83213.7|83188.7|37
1620740430000|2021-05-11 13:40:30|83223.6|83198.6|83216.5|83191.5|83223.6|83198.6|83216.5|83191.5|35
1620740440000|2021-05-11 13:40:40|83217.1|83192.1|83234.6|83184.6|83235.3|83198.7|83217.1|83183.3|30
1620740450000|2021-05-11 13:40:50|83235|83185|83221.5|83196.5|83236.1|83198.1|83221|83184.3|31
1620740460000|2021-05-11 13:41:00|83221.7|83196.7|83230.2|83180.2|83235|83197.2|83217.8|83180|35
1620740470000|2021-05-11 13:41:10|83230.5|83180.5|83231.5|83181.5|83232.3|83195.4|83216.7|83179.1|34
1620740480000|2021-05-11 13:41:20|83232|83182|83228.7|83178.7|83233.7|83191.8|83216|83178|35
1620740490000|2021-05-11 13:41:30|83229.1|83179.1|83224.2|83174.2|83229.1|83179.1|83223.6|83173.6|30
1620740500000|2021-05-11 13:41:40|83223.8|83173.8|83211.1|83186.1|83225.8|83186.7|83210.3|83173.8|28
1620740510000|2021-05-11 13:41:50|83211.4|83186.4|83214|83189|83227.8|83190.6|83210.5|83177.3|33
1620740520000|2021-05-11 13:42:00|83214.2|83189.2|83237.4|83187.4|83238.9|83195.7|83214.2|83178|38
1620740530000|2021-05-11 13:42:10|83238.1|83188.1|83239.8|83189.8|83241.7|83201.8|83223.9|83185.2|40
1620740540000|2021-05-11 13:42:20|83240.8|83190.8|83241.5|83191.5|83243.6|83193.6|83240.8|83190.8|29
1620740550000|2021-05-11 13:42:30|83242|83192|83229.3|83204.3|83242|83204.6|83228.8|83190.8|23
1620740560000|2021-05-11 13:42:40|83241.9|83191.9|83241.1|83191.1|83243.7|83206.1|83230.4|83189.6|35
1620740570000|2021-05-11 13:42:50|83240.6|83190.6|83239|83189|83241|83191|83238.9|83188.9|23
1620740580000|2021-05-11 13:43:00|83240.1|83190.1|83221.6|83171.6|83240.2|83190.2|83221.6|83171.6|43
1620740590000|2021-05-11 13:43:10|83221.8|83171.8|83227.1|83177.1|83229.5|83179.5|83218.5|83168.5|41
1620740600000|2021-05-11 13:43:20|83227.8|83177.8|83224.3|83174.3|83229.2|83179.2|83223.1|83173.1|33
1620740610000|2021-05-11 13:43:30|83224.6|83174.6|83224.6|83174.6|83227.4|83177.4|83221.5|83171.5|39
1620740620000|2021-05-11 13:43:40|83224.5|83174.5|83221.4|83171.4|83224.6|83179.1|83204.1|83166|33
1620740630000|2021-05-11 13:43:50|83221|83171|83220.1|83170.1|83221.6|83171.6|83218.5|83168.5|33
1620740640000|2021-05-11 13:44:00|83220.2|83170.2|83216.7|83166.7|83223.1|83173.1|83216|83166|33
1620740650000|2021-05-11 13:44:10|83217.1|83167.1|83201.9|83151.9|83217.2|83167.2|83200|83150|40
1620740660000|2021-05-11 13:44:20|83201.2|83151.2|83191.9|83141.9|83201.8|83151.8|83191.9|83141.9|39
1620740670000|2021-05-11 13:44:30|83191.6|83141.6|83178.3|83153.3|83193.2|83153.3|83177.2|83128.4|41
1620740680000|2021-05-11 13:44:40|83178|83153|83177.8|83127.8|83188.8|83153|83171.2|83123.3|41
1620740690000|2021-05-11 13:44:50|83177.6|83127.6|83186.6|83136.6|83187.8|83137.8|83177.3|83127.3|36
1620740700000|2021-05-11 13:45:00|83186.5|83136.5|83185.9|83135.9|83192.7|83142.7|83184.8|83134.8|36
1620740710000|2021-05-11 13:45:10|83185|83135|83187.8|83137.8|83191|83141|83185|83135|39
1620740720000|2021-05-11 13:45:20|83187.9|83137.9|83184.9|83134.9|83195.7|83145.7|83184.8|83134.8|62
1620740730000|2021-05-11 13:45:30|83185.7|83135.7|83178.9|83128.9|83188.5|83138.5|83178.9|83128.9|66
1620740740000|2021-05-11 13:45:40|83178|83128|83172|83122|83179.8|83129.8|83171.1|83121.1|60
1620740750000|2021-05-11 13:45:50|83170.6|83120.6|83179.9|83129.9|83181.2|83131.2|83170.6|83120.6|62
1620740760000|2021-05-11 13:46:00|83179.7|83129.7|83181.7|83131.7|83185.6|83135.6|83178|83128|66
1620740770000|2021-05-11 13:46:10|83181.4|83131.4|83177.8|83127.8|83183.4|83141.4|83166.2|83125|60
1620740780000|2021-05-11 13:46:20|83179.3|83129.3|83186.2|83136.2|83187|83137|83174.4|83124.4|57
1620740790000|2021-05-11 13:46:30|83187.1|83137.1|83182.7|83132.7|83189.1|83139.1|83180.5|83130.5|66
1620740800000|2021-05-11 13:46:40|83183.9|83133.9|83182.9|83132.9|83184.8|83134.8|83180.7|83130.7|38
1620740810000|2021-05-11 13:46:50|83183.6|83133.6|83178|83128|83188.5|83138.5|83178|83128|61
1620740820000|2021-05-11 13:47:00|83178.5|83128.5|83177.4|83127.4|83184.5|83134.5|83177.4|83127.4|57
1620740830000|2021-05-11 13:47:10|83178.9|83128.9|83180.4|83130.4|83182.2|83143.1|83167.4|83124.3|50
1620740840000|2021-05-11 13:47:20|83180.3|83130.3|83182.9|83132.9|83187.2|83137.2|83177.3|83127.3|57
1620740850000|2021-05-11 13:47:30|83182.8|83132.8|83180.6|83130.6|83184.6|83134.6|83177.7|83127.7|41
1620740860000|2021-05-11 13:47:40|83180.4|83130.4|83197.5|83147.5|83197.5|83147.5|83179.5|83129.5|54
1620740870000|2021-05-11 13:47:50|83197.8|83147.8|83194.6|83144.6|83197.8|83147.8|83189.4|83139.4|57
1620740880000|2021-05-11 13:48:00|83195.4|83145.4|83194|83144|83199.6|83149.6|83191.8|83141.8|53
1620740890000|2021-05-11 13:48:10|83193.7|83143.7|83195.6|83145.6|83199.4|83149.4|83193.7|83143.7|43
1620740900000|2021-05-11 13:48:20|83195.8|83145.8|83195.2|83145.2|83197.2|83147.2|83188.5|83138.5|51
1620740910000|2021-05-11 13:48:30|83194.9|83144.9|83194|83144|83195.5|83145.5|83188.6|83138.6|51
1620740920000|2021-05-11 13:48:40|83193.8|83143.8|83189.1|83139.1|83194.5|83144.5|83183.6|83133.6|55
1620740930000|2021-05-11 13:48:50|83189|83139|83182.9|83132.9|83189.5|83139.5|83179|83129|57
1620740940000|2021-05-11 13:49:00|83183|83133|83187.2|83137.2|83187.2|83137.2|83177.9|83127.9|51
1620740950000|2021-05-11 13:49:10|83186.4|83136.4|83181.9|83131.9|83188.2|83138.2|83180|83130|43
1620740960000|2021-05-11 13:49:20|83184.5|83134.5|83182.7|83132.7|83189.8|83150.8|83170.1|83131.1|47
1620740970000|2021-05-11 13:49:30|83169.5|83119.5|83154.7|83104.7|83169.5|83119.5|83154.7|83104.7|46
1620740980000|2021-05-11 13:49:40|83153.8|83103.8|83164.8|83114.8|83168.4|83127.2|83151.7|83103.8|69
1620740990000|2021-05-11 13:49:50|83164.6|83114.6|83172|83122|83175.6|83125.6|83158.6|83108.6|75
1620741000000|2021-05-11 13:50:00|83172.1|83122.1|83166.8|83116.8|83172.1|83127.1|83150.2|83112.4|66
1620741010000|2021-05-11 13:50:10|83165.9|83115.9|83157.6|83107.6|83168.5|83124.3|83143.6|83106.7|50
1620741020000|2021-05-11 13:50:20|83158.8|83108.8|83157.2|83107.2|83161|83111|83145.3|83095.3|70
1620741030000|2021-05-11 13:50:30|83157.6|83107.6|83158.7|83108.7|83165.3|83115.3|83155.5|83105.5|49
1620741040000|2021-05-11 13:50:40|83158.5|83108.5|83170.1|83120.1|83173.3|83130.4|83149.9|83107.2|53
1620741050000|2021-05-11 13:50:50|83170.2|83120.2|83170.7|83120.7|83173.5|83123.5|83169.5|83119.5|38
1620741060000|2021-05-11 13:51:00|83170.6|83120.6|83135.9|83085.9|83174.6|83136.6|83135.9|83085.9|65
1620741070000|2021-05-11 13:51:10|83136.4|83086.4|83131.4|83081.4|83138.9|83088.9|83123|83073|66
1620741080000|2021-05-11 13:51:20|83132.7|83082.7|83132.9|83082.9|83140|83101.6|83124.2|83079|60
1620741090000|2021-05-11 13:51:30|83132.3|83082.3|83112.6|83062.6|83133.2|83083.2|83112.3|83062.3|63
1620741100000|2021-05-11 13:51:40|83113.1|83063.1|83096|83046|83114.2|83064.2|83094.3|83044.3|64
1620741110000|2021-05-11 13:51:50|83095.7|83045.7|83082.4|83032.4|83095.7|83045.7|83074.1|83024.1|66
1620741120000|2021-05-11 13:52:00|83082.2|83032.2|83099.2|83049.2|83101|83051|83081|83031|71
1620741130000|2021-05-11 13:52:10|83097.7|83047.7|83083.7|83033.7|83097.7|83047.7|83081.3|83031.3|68
1620741140000|2021-05-11 13:52:20|83083|83033|83076.2|83026.2|83083.9|83033.9|83074.6|83024.6|67
1620741150000|2021-05-11 13:52:30|83074.9|83024.9|83083.8|83033.8|83089.6|83039.6|83074.9|83024.9|71
1620741160000|2021-05-11 13:52:40|83083.9|83033.9|83088|83038|83089.5|83039.5|83081.4|83031.4|60
1620741170000|2021-05-11 13:52:50|83087.8|83037.8|83085.6|83035.6|83092.9|83042.9|83074.8|83024.8|67
1620741180000|2021-05-11 13:53:00|83086.1|83036.1|83103.1|83053.1|83104.2|83054.2|83081.3|83031.3|68
1620741190000|2021-05-11 13:53:10|83102.2|83052.2|83098.3|83048.3|83104|83054|83096.3|83046.3|52
1620741200000|2021-05-11 13:53:20|83098.9|83048.9|83091.4|83041.4|83101.7|83051.7|83091.4|83041.4|60
1620741210000|2021-05-11 13:53:30|83091.7|83041.7|83086.7|83036.7|83096.6|83046.6|83086.6|83036.6|59
1620741220000|2021-05-11 13:53:40|83086.3|83036.3|83086.9|83036.9|83088.2|83038.2|83083.2|83033.2|52
1620741230000|2021-05-11 13:53:50|83088|83038|83092.6|83042.6|83093|83043|83080.4|83030.4|51
1620741240000|2021-05-11 13:54:00|83092.9|83042.9|83087.7|83037.7|83095.4|83045.4|83085.2|83035.2|54
1620741250000|2021-05-11 13:54:10|83087.8|83037.8|83093.5|83043.5|83094.2|83044.2|83085.6|83035.6|58
1620741260000|2021-05-11 13:54:20|83092.3|83042.3|83092.3|83042.3|83098.7|83058.6|83083.6|83042.2|46
1620741270000|2021-05-11 13:54:30|83091.9|83041.9|83089.6|83039.6|83094|83044|83088.8|83038.8|47
1620741280000|2021-05-11 13:54:40|83090|83040|83085.2|83035.2|83092.8|83042.8|83085.2|83035.2|44
1620741290000|2021-05-11 13:54:50|83086.8|83036.8|83088.1|83038.1|83092.1|83042.1|83084.2|83034.2|45
1620741300000|2021-05-11 13:55:00|83087.6|83037.6|83089.8|83039.8|83090.1|83040.1|83082.5|83032.5|54
1620741310000|2021-05-11 13:55:10|83090.6|83040.6|83081.6|83031.6|83094.9|83044.9|83080|83030|54
1620741320000|2021-05-11 13:55:20|83081.7|83031.7|83096.1|83046.1|83096.4|83046.4|83080.6|83030.6|56
1620741330000|2021-05-11 13:55:30|83096.4|83046.4|83108.3|83058.3|83111.3|83071.6|83094.1|83046.4|60
1620741340000|2021-05-11 13:55:40|83107.9|83057.9|83101.7|83051.7|83108.2|83058.2|83099.8|83049.8|41
1620741350000|2021-05-11 13:55:50|83101.2|83051.2|83094.9|83044.9|83101.2|83051.2|83093.7|83043.7|51
1620741360000|2021-05-11 13:56:00|83094.6|83044.6|83087.4|83037.4|83094.6|83044.6|83084.7|83034.7|47
1620741370000|2021-05-11 13:56:10|83087.8|83037.8|83072.6|83022.6|83088.1|83040|83062.3|83022.1|51
1620741380000|2021-05-11 13:56:20|83072.5|83022.5|83055.5|83005.5|83072.7|83022.7|83054.2|83004.2|61
1620741390000|2021-05-11 13:56:30|83055.7|83005.7|83052.4|83002.4|83061.2|83020.1|83043.8|83001.6|58
1620741400000|2021-05-11 13:56:40|83039.2|83014.2|83046.3|82996.3|83055.7|83015.8|83032.2|82994.2|59
1620741410000|2021-05-11 13:56:50|83045.6|82995.6|83010.4|82985.4|83045.6|83003.6|83010.4|82973.7|63
1620741420000|2021-05-11 13:57:00|83010.7|82985.7|83017.2|82967.2|83025.1|82986.2|83006.1|82967.2|57
1620741430000|2021-05-11 13:57:10|83017.8|82967.8|83016.5|82966.5|83017.8|82977.9|82994.7|82953.7|67
1620741440000|2021-05-11 13:57:20|83015.8|82965.8|83006.4|82956.4|83017.3|82967.3|83006.4|82956.4|71
1620741450000|2021-05-11 13:57:30|83006.9|82956.9|83006.5|82956.5|83015.1|82965.1|82999.5|82949.5|68
1620741460000|2021-05-11 13:57:40|83007.6|82957.6|82991.7|82941.7|83009.2|82961.1|82986.1|82936.4|71
1620741470000|2021-05-11 13:57:50|82991.4|82941.4|82993.2|82943.2|82995.5|82945.5|82990.4|82940.4|55
1620741480000|2021-05-11 13:58:00|82992.1|82942.1|82985.8|82935.8|83003.3|82962.8|82978.1|82935.8|66
1620741490000|2021-05-11 13:58:10|82985.2|82935.2|82998.8|82948.8|82999.2|82949.2|82985.2|82935.2|63
1620741500000|2021-05-11 13:58:20|83000.4|82950.4|83002.7|82952.7|83007.6|82957.6|82996.8|82946.8|59
1620741510000|2021-05-11 13:58:30|83002.6|82952.6|83004.9|82954.9|83005.6|82955.6|83001.1|82951.1|53
1620741520000|2021-05-11 13:58:40|83004.3|82954.3|83007.6|82957.6|83008.8|82958.8|83000.5|82950.5|56
1620741530000|2021-05-11 13:58:50|83007.8|82957.8|83012.1|82962.1|83013.2|82963.2|83006|82956|52
1620741540000|2021-05-11 13:59:00|83011.7|82961.7|83015.6|82965.6|83017.1|82967.1|83011.7|82961.7|45
1620741550000|2021-05-11 13:59:10|83015.8|82965.8|83011.2|82961.2|83019.1|82969.1|83007.6|82957.6|59
1620741560000|2021-05-11 13:59:20|83011.6|82961.6|83009.4|82959.4|83013.1|82963.1|83003.8|82953.8|57
1620741570000|2021-05-11 13:59:30|83009.3|82959.3|83008.4|82958.4|83013.2|82963.2|83008.3|82958.3|55
1620741580000|2021-05-11 13:59:40|83008.2|82958.2|82990.3|82940.3|83009.5|82959.5|82988.1|82938.1|48
1620741590000|2021-05-11 13:59:50|82988.2|82938.2|82994.1|82944.1|82995.5|82945.5|82982.6|82932.6|72
1620741600000|2021-05-11 14:00:00|82994.7|82944.7|82988.2|82938.2|82998.2|82948.2|82987.3|82937.3|76
1620741610000|2021-05-11 14:00:10|82988.9|82938.9|82997.2|82947.2|82997.2|82947.2|82985.8|82935.8|73
1620741620000|2021-05-11 14:00:20|82997.5|82947.5|82996.7|82946.7|83001|82951|82995.4|82945.4|64
1620741630000|2021-05-11 14:00:30|82996.3|82946.3|83008.2|82958.2|83012.7|82962.7|82996.2|82946.2|66
1620741640000|2021-05-11 14:00:40|83008.8|82958.8|83018.2|82968.2|83020.5|82970.5|83008.2|82958.2|65
1620741650000|2021-05-11 14:00:50|83018.7|82968.7|83019.8|82969.8|83022|82972|83014.4|82964.4|56
1620741660000|2021-05-11 14:01:00|83020.6|82970.6|83021.5|82971.5|83022.3|82972.3|83015.4|82965.4|62
1620741670000|2021-05-11 14:01:10|83020.1|82970.1|83044.8|82994.8|83044.8|82994.8|83020.1|82970.1|61
1620741680000|2021-05-11 14:01:20|83044.9|82994.9|83037.4|82987.4|83045.7|82995.7|83032|82982|73
1620741690000|2021-05-11 14:01:30|83037.7|82987.7|83042|82992|83043.6|82993.6|83037.6|82987.6|68
1620741700000|2021-05-11 14:01:40|83042.3|82992.3|83043.6|82993.6|83046.4|82996.4|83037.1|82987.1|61
1620741710000|2021-05-11 14:01:50|83042.4|82992.4|83042.3|82992.3|83045.9|82995.9|83035.3|82985.3|60
1620741720000|2021-05-11 14:02:00|83041.9|82991.9|83020.9|82970.9|83043.3|82993.3|83019.9|82969.9|64
1620741730000|2021-05-11 14:02:10|83021.6|82971.6|83021.6|82971.6|83021.8|82971.8|83015.4|82965.4|67
1620741740000|2021-05-11 14:02:20|83023|82973|83039.4|82989.4|83039.4|82989.4|83018.1|82968.1|60
1620741750000|2021-05-11 14:02:30|83040.1|82990.1|83029.5|82979.5|83040.1|82990.1|83026.4|82976.4|64
1620741760000|2021-05-11 14:02:40|83029|82979|83029.8|82979.8|83032.2|82982.2|83021.9|82971.9|57
1620741770000|2021-05-11 14:02:50|83029.9|82979.9|83028.4|82978.4|83031.2|82981.2|83025.9|82975.9|57
1620741780000|2021-05-11 14:03:00|83026.7|82976.7|83018.6|82968.6|83026.7|82985.1|83010.1|82968.6|60
1620741790000|2021-05-11 14:03:10|83018.1|82968.1|83026.6|82976.6|83028.9|82978.9|83016.6|82966.6|67
1620741800000|2021-05-11 14:03:20|83026.7|82976.7|83017.5|82967.5|83027.1|82977.1|83016.1|82966.1|57
1620741810000|2021-05-11 14:03:30|83016.9|82966.9|83028.7|82978.7|83031.9|82981.9|83015.3|82965.3|62
1620741820000|2021-05-11 14:03:40|83028.9|82978.9|83025.5|83000.5|83038.4|83001.2|83024|82978.9|54
1620741830000|2021-05-11 14:03:50|83025.8|83000.8|83051.3|83001.3|83057.9|83016.2|83025.6|82989.8|62
1620741840000|2021-05-11 14:04:00|83052.8|83002.8|83034.5|83009.5|83055.2|83011.8|83034.5|82997.4|58
1620741850000|2021-05-11 14:04:10|83034.3|83009.3|83044.5|82994.5|83048.1|83011.6|83031.5|82993.3|57
1620741860000|2021-05-11 14:04:20|83044.2|82994.2|83044|82994|83047.4|83008.2|83030.5|82990.9|61
1620741870000|2021-05-11 14:04:30|83043.6|82993.6|83046.4|82996.4|83052.8|83010.3|83035.2|82992.1|52
1620741880000|2021-05-11 14:04:40|83045.3|82995.3|83029.9|82979.9|83046.3|82996.3|83026.1|82976.1|61
1620741890000|2021-05-11 14:04:50|83030|82980|83036.8|82986.8|83039.3|82989.3|83025.4|82975.4|57
1620741900000|2021-05-11 14:05:00|83038.5|82988.5|83031.1|82981.1|83038.5|82988.5|83026.5|82976.5|58
1620741910000|2021-05-11 14:05:10|83031|82981|83022.5|82972.5|83037.2|82991.7|83012.3|82972.3|65
1620741920000|2021-05-11 14:05:20|83022.3|82972.3|83019.8|82969.8|83024.2|82974.2|83017|82967|61
1620741930000|2021-05-11 14:05:30|83019.7|82969.7|83019.2|82969.2|83021.6|82971.6|83017.1|82967.1|43
1620741940000|2021-05-11 14:05:40|83019.8|82969.8|83032.6|82982.6|83032.6|82982.6|83019.7|82969.7|53
1620741950000|2021-05-11 14:05:50|83033.3|82983.3|83032.8|82982.8|83034.5|82984.5|83025.7|82975.7|48
1620741960000|2021-05-11 14:06:00|83032.5|82982.5|83033.4|82983.4|83035.2|82985.2|83025.4|82975.4|56
1620741970000|2021-05-11 14:06:10|83033.9|82983.9|83025.7|82975.7|83035|82990.8|83015.2|82975.1|56
1620741980000|2021-05-11 14:06:20|83025.9|82975.9|83032.9|82982.9|83032.9|82992.4|83016.6|82975.6|34
1620741990000|2021-05-11 14:06:30|83032.8|82982.8|83033.1|82983.1|83034.7|82984.7|83029.9|82979.9|41
1620742000000|2021-05-11 14:06:40|83032.9|82982.9|83038.2|82988.2|83041|82991|83032.9|82982.9|56
1620742010000|2021-05-11 14:06:50|83038.1|82988.1|83034.8|82984.8|83040.9|82990.9|83034.8|82984.8|47
1620742020000|2021-05-11 14:07:00|83034.7|82984.7|83032.9|82982.9|83036.5|82986.5|83032.9|82982.9|46
1620742030000|2021-05-11 14:07:10|83032.6|82982.6|83032.4|82982.4|83034.3|82984.3|83032.4|82982.4|25
1620742040000|2021-05-11 14:07:20|83032.5|82982.5|83024.7|82974.7|83032.5|82982.5|83023.4|82973.4|46
1620742050000|2021-05-11 14:07:30|83025.4|82975.4|83018.6|82968.6|83026.9|82976.9|83017.2|82967.2|53
1620742060000|2021-05-11 14:07:40|83019|82969|83014.7|82964.7|83019|82969|83013.8|82963.8|42
1620742070000|2021-05-11 14:07:50|83015.2|82965.2|83022.2|82972.2|83022.8|82972.8|83015.2|82965.2|50
1620742080000|2021-05-11 14:08:00|83022|82972|83025|82975|83030.9|82980.9|83022|82972|56
1620742090000|2021-05-11 14:08:10|83023.4|82973.4|83028.1|82978.1|83028.2|82978.2|83023.4|82973.4|45
1620742100000|2021-05-11 14:08:20|83027.9|82977.9|83022.6|82972.6|83028.7|82978.7|83022.1|82972.1|44
1620742110000|2021-05-11 14:08:30|83021.8|82971.8|83025.1|82975.1|83025.4|82975.4|83020.7|82970.7|41
1620742120000|2021-05-11 14:08:40|83024.9|82974.9|83018.4|82968.4|83025|82975|83018.2|82968.2|47
1620742130000|2021-05-11 14:08:50|83018.5|82968.5|83023.8|82973.8|83027.3|82977.3|83018.3|82968.3|50
1620742140000|2021-05-11 14:09:00|83024|82974|83026.3|82976.3|83027.5|82977.5|83020.2|82970.2|49
1620742150000|2021-05-11 14:09:10|83026.8|82976.8|83026.1|82976.1|83027.4|82977.4|83025.9|82975.9|36
1620742160000|2021-05-11 14:09:20|83026.5|82976.5|83025.9|82975.9|83028|82978|83025.4|82975.4|44
1620742170000|2021-05-11 14:09:30|83026.2|82976.2|83028.4|82978.4|83034.2|82984.2|83026.1|82976.1|53
1620742180000|2021-05-11 14:09:40|83028.9|82978.9|83038|82988|83038.1|82988.1|83024.9|82974.9|59
1620742190000|2021-05-11 14:09:50|83039.3|82989.3|83038.9|82988.9|83040.6|82990.6|83037.4|82987.4|42
1620742200000|2021-05-11 14:10:00|83039.1|82989.1|83041.7|82991.7|83041.8|82991.8|83038.3|82988.3|30
1620742210000|2021-05-11 14:10:10|83041.5|82991.5|83031.4|82981.4|83042.4|82992.4|83030.7|82980.7|50
1620742220000|2021-05-11 14:10:20|83031.8|82981.8|83031.7|82981.7|83033.5|82983.5|83028.6|82978.6|47
1620742230000|2021-05-11 14:10:30|83031.5|82981.5|83030.5|82980.5|83035.1|82985.1|83024.6|82974.6|56
1620742240000|2021-05-11 14:10:40|83031.9|82981.9|83036|82986|83036|82986|83029.4|82979.4|45
1620742250000|2021-05-11 14:10:50|83037|82987|83040.3|82990.3|83041.3|82991.3|83034.5|82984.5|43
1620742260000|2021-05-11 14:11:00|83040|82990|83034.3|82984.3|83040|82990|83025.8|82975.8|57
1620742270000|2021-05-11 14:11:10|83034.1|82984.1|83035.4|82985.4|83036.3|82986.3|83033.8|82983.8|51
1620742280000|2021-05-11 14:11:20|83036.9|82986.9|83037.3|82987.3|83039|82989|83034.4|82984.4|47
1620742290000|2021-05-11 14:11:30|83037.7|82987.7|83046.9|82996.9|83046.9|82996.9|83036|82986|55
1620742300000|2021-05-11 14:11:40|83049.1|82999.1|83049.8|82999.8|83053.9|83003.9|83047.9|82997.9|62
1620742310000|2021-05-11 14:11:50|83049.7|82999.7|83047.2|82997.2|83052.3|83002.3|83045.9|82995.9|52
1620742320000|2021-05-11 14:12:00|83046.6|82996.6|83035|82985|83046.6|82996.6|83034.1|82984.1|55
1620742330000|2021-05-11 14:12:10|83033.8|82983.8|83035.8|82985.8|83037|82987|83033.5|82983.5|44
1620742340000|2021-05-11 14:12:20|83035.7|82985.7|83038.4|82988.4|83041.2|82991.2|83035.7|82985.7|41
1620742350000|2021-05-11 14:12:30|83038.1|82988.1|83034.6|82984.6|83039.3|82989.3|83032.9|82982.9|52
1620742360000|2021-05-11 14:12:40|83034.1|82984.1|83038.6|82988.6|83038.6|82988.6|83033.6|82983.6|43
1620742370000|2021-05-11 14:12:50|83038.4|82988.4|83039.3|82989.3|83040.3|82990.3|83033.2|82983.2|47
1620742380000|2021-05-11 14:13:00|83039.5|82989.5|83035.5|82985.5|83039.5|82989.5|83032.6|82982.6|38
1620742390000|2021-05-11 14:13:10|83035.6|82985.6|83042.9|82992.9|83043.6|82993.6|83034.3|82984.3|41
1620742400000|2021-05-11 14:13:20|83042.7|82992.7|83044.7|82994.7|83045.2|82995.2|83041.8|82991.8|40
1620742410000|2021-05-11 14:13:30|83031.1|83006.1|83044.4|82994.4|83048.3|83007.3|83031.1|82988.1|55
1620742420000|2021-05-11 14:13:40|83043.5|82993.5|83045|82995|83046|82996|83041|82991|40
1620742430000|2021-05-11 14:13:50|83045.1|82995.1|83046.2|82996.2|83047.1|82997.1|83045|82995|31
1620742440000|2021-05-11 14:14:00|83046.9|82996.9|83049.2|82999.2|83050.9|83000.9|83043.2|82993.2|56
1620742450000|2021-05-11 14:14:10|83048.8|82998.8|83049.5|82999.5|83051|83001|83048.8|82998.8|38
1620742460000|2021-05-11 14:14:20|83049.6|82999.6|83043.3|82993.3|83050.2|83000.2|83043.3|82993.3|44
1620742470000|2021-05-11 14:14:30|83045|82995|83035.7|82985.7|83048.3|82998.3|83033.9|82983.9|54
1620742480000|2021-05-11 14:14:40|83033.8|82983.8|83035.9|82985.9|83038.5|82988.5|83033|82983|32
1620742490000|2021-05-11 14:14:50|83036.1|82986.1|83044.1|82994.1|83044.7|82994.7|83036.1|82986.1|29
1620742500000|2021-05-11 14:15:00|83043.1|82993.1|83040.4|82990.4|83045.9|83008.6|83029.6|82990.1|49
1620742510000|2021-05-11 14:15:10|83040.6|82990.6|83049.1|82999.1|83050.8|83013.5|83038.5|82990.6|40
1620742520000|2021-05-11 14:15:20|83050.3|83000.3|83043|82993|83052.4|83002.4|83041.8|82991.8|48
1620742530000|2021-05-11 14:15:30|83043.2|82993.2|83043.8|82993.8|83044.5|82994.5|83042.1|82992.1|30
1620742540000|2021-05-11 14:15:40|83043.9|82993.9|83049|82999|83049.7|82999.7|83042.1|82992.1|43
1620742550000|2021-05-11 14:15:50|83047.8|82997.8|83051.1|83001.1|83053.7|83010.7|83033.3|82996.4|54
1620742560000|2021-05-11 14:16:00|83054|83004|83047.9|82997.9|83054|83004|83047.2|82997.2|44
1620742570000|2021-05-11 14:16:10|83047.6|82997.6|83059|83009|83059.2|83009.2|83047.6|82997.6|45
1620742580000|2021-05-11 14:16:20|83060.4|83010.4|83064.4|83014.4|83069.4|83019.4|83059.6|83009.6|48
1620742590000|2021-05-11 14:16:30|83064.2|83014.2|83078.8|83028.8|83078.9|83028.9|83064.2|83014.2|43
1620742600000|2021-05-11 14:16:40|83080.4|83030.4|83083.3|83033.3|83085.6|83035.6|83076.9|83026.9|59
1620742610000|2021-05-11 14:16:50|83083.1|83033.1|83092.4|83042.4|83093|83043|83082.4|83032.4|46
1620742620000|2021-05-11 14:17:00|83093.1|83043.1|83094.6|83044.6|83096.1|83046.1|83091.8|83041.8|30
1620742630000|2021-05-11 14:17:10|83094.1|83044.1|83087.9|83037.9|83098.3|83048.3|83086.9|83036.9|46
1620742640000|2021-05-11 14:17:20|83088.6|83038.6|83094.9|83044.9|83095.7|83045.7|83088.2|83038.2|51
1620742650000|2021-05-11 14:17:30|83094.6|83044.6|83096.1|83046.1|83100.6|83050.6|83092.5|83042.5|49
1620742660000|2021-05-11 14:17:40|83095.5|83045.5|83091.3|83041.3|83095.6|83045.6|83090.6|83040.6|34
1620742670000|2021-05-11 14:17:50|83091.7|83041.7|83082|83032|83091.7|83041.7|83080.4|83030.4|43
1620742680000|2021-05-11 14:18:00|83082.9|83032.9|83068.6|83018.6|83082.9|83032.9|83068.2|83018.2|52
1620742690000|2021-05-11 14:18:10|83067.9|83017.9|83071.3|83021.3|83074.4|83024.4|83065.4|83015.4|56
1620742700000|2021-05-11 14:18:20|83072.5|83022.5|83066.7|83016.7|83075.7|83025.7|83065|83015|53
1620742710000|2021-05-11 14:18:30|83066.5|83016.5|83061.5|83011.5|83067|83017|83061.4|83011.4|37
1620742720000|2021-05-11 14:18:40|83061.4|83011.4|83066.3|83016.3|83068.5|83018.5|83061.4|83011.4|49
1620742730000|2021-05-11 14:18:50|83065.3|83015.3|83057.1|83007.1|83068.4|83018.4|83056.6|83006.6|62
1620742740000|2021-05-11 14:19:00|83056.9|83006.9|83067|83017|83067.9|83017.9|83056.8|83006.8|47
1620742750000|2021-05-11 14:19:10|83066.4|83016.4|83064.6|83014.6|83068.8|83018.8|83062.9|83012.9|38
1620742760000|2021-05-11 14:19:20|83064.8|83014.8|83048.6|82998.6|83064.9|83014.9|83048.4|82998.4|50
1620742770000|2021-05-11 14:19:30|83046.7|82996.7|83061.1|83011.1|83062.1|83012.1|83043.5|82993.5|62
1620742780000|2021-05-11 14:19:40|83060.3|83010.3|83053.7|83028.7|83065.8|83029.1|83053.2|83010.3|43
1620742790000|2021-05-11 14:19:50|83053.9|83028.9|83066.4|83016.4|83067.4|83031.8|83053.2|83014.8|51
1620742800000|2021-05-11 14:20:00|83066.6|83016.6|83066.2|83016.2|83066.6|83029.8|83051.4|83013.6|40
1620742810000|2021-05-11 14:20:10|83066.6|83016.6|83064.6|83014.6|83068.8|83029.1|83052.3|83014.4|43
1620742820000|2021-05-11 14:20:20|83052.1|83027.1|83038.9|83013.9|83062.3|83027.2|83038.9|83011.6|52
1620742830000|2021-05-11 14:20:30|83051.9|83001.9|83046.3|82996.3|83051.9|83001.9|83046|82996|49
1620742840000|2021-05-11 14:20:40|83046.2|82996.2|83046.8|82996.8|83048.8|83008.2|83033.2|82995|42
1620742850000|2021-05-11 14:20:50|83046|82996|83027.8|83002.8|83046|83007|83027.6|82993.6|49
1620742860000|2021-05-11 14:21:00|83028.2|83003.2|83029.9|83004.9|83046.3|83008.8|83023.7|82984.9|65
1620742870000|2021-05-11 14:21:10|83029.7|83004.7|83040.5|82990.5|83042.9|83004.7|83029|82990.5|40
1620742880000|2021-05-11 14:21:20|83040|82990|83038.3|82988.3|83043.4|83003.1|83023.3|82986.8|53
1620742890000|2021-05-11 14:21:30|83037.6|82987.6|83047|82997|83049|83001.9|83026.6|82987.1|55
1620742900000|2021-05-11 14:21:40|83046.7|82996.7|83055.7|83005.7|83055.7|83005.7|83046.7|82996.7|43
1620742910000|2021-05-11 14:21:50|83054.8|83004.8|83037.4|83012.4|83054.8|83016.7|83033|82994|52
1620742920000|2021-05-11 14:22:00|83037.1|83012.1|83038.6|82988.6|83049.3|83014.6|83030|82987.7|56
1620742930000|2021-05-11 14:22:10|83038.4|82988.4|83043.8|82993.8|83049|82999|83036.9|82986.9|52
1620742940000|2021-05-11 14:22:20|83043.2|82993.2|83039.6|82989.6|83046|82996|83038.1|82988.1|55
1620742950000|2021-05-11 14:22:30|83039.5|82989.5|83046.7|82996.7|83047.9|82997.9|83039.5|82989.5|46
1620742960000|2021-05-11 14:22:40|83046.6|82996.6|83045.1|82995.1|83050.2|83000.2|83045.1|82995.1|48
1620742970000|2021-05-11 14:22:50|83046.3|82996.3|83048.2|82998.2|83049.5|82999.5|83045.3|82995.3|52
1620742980000|2021-05-11 14:23:00|83047.4|82997.4|83047.4|82997.4|83053.5|83011.3|83035|82996.9|48
1620742990000|2021-05-11 14:23:10|83047.7|82997.7|83038.6|82988.6|83047.8|82997.8|83038.4|82988.4|47
1620743000000|2021-05-11 14:23:20|83038.8|82988.8|83046.1|82996.1|83047.7|83009.9|83032.6|82987.4|43
1620743010000|2021-05-11 14:23:30|83045.4|82995.4|83035|83010|83052.3|83014.2|83033|82995.4|49
1620743020000|2021-05-11 14:23:40|83035.4|83010.4|83034.4|83009.4|83036.7|83011.7|83033.7|83008.7|27
1620743030000|2021-05-11 14:23:50|83034.9|83009.9|83035.7|83010.7|83036.5|83011.5|83034.9|83009.9|20
1620743040000|2021-05-11 14:24:00|83035.6|83010.6|83046.6|82996.6|83052.1|83010.6|83035.6|82996.3|38
1620743050000|2021-05-11 14:24:10|83046.2|82996.2|83043.6|82993.6|83046.6|82996.6|83040.7|82990.7|58
1620743060000|2021-05-11 14:24:20|83042.7|82992.7|83040.2|82990.2|83043.2|82993.2|83035.5|82985.5|60
1620743070000|2021-05-11 14:24:30|83041.2|82991.2|83048.5|82998.5|83049|82999|83041.2|82991.2|53
1620743080000|2021-05-11 14:24:40|83047.4|82997.4|83048.8|82998.8|83049.1|82999.1|83047.4|82997.4|26
1620743090000|2021-05-11 14:24:50|83048.7|82998.7|83048.7|82998.7|83057.8|83007.8|83048.7|82998.7|54
1620743100000|2021-05-11 14:25:00|83048.2|82998.2|83056.7|83006.7|83059.5|83019.9|83040.8|82997.7|59
1620743110000|2021-05-11 14:25:10|83056.4|83006.4|83059.9|83009.9|83060.3|83010.3|83056.4|83006.4|44
1620743120000|2021-05-11 14:25:20|83059.6|83009.6|83058.9|83008.9|83060.9|83010.9|83058.4|83008.4|37
1620743130000|2021-05-11 14:25:30|83058.5|83008.5|83048.7|83023.7|83061.9|83023.7|83043.6|83005.6|41
1620743140000|2021-05-11 14:25:40|83048.3|83023.3|83072.6|83022.6|83073.1|83024.2|83047.7|83016.8|47
1620743150000|2021-05-11 14:25:50|83072.9|83022.9|83076.1|83026.1|83079.6|83038.8|83062.7|83022.5|46
1620743160000|2021-05-11 14:26:00|83077|83027|83087|83037|83087|83037|83077|83027|61
1620743170000|2021-05-11 14:26:10|83088.7|83038.7|83096.4|83046.4|83100.7|83064.6|83087.3|83038|62
1620743180000|2021-05-11 14:26:20|83095.4|83045.4|83087.2|83037.2|83095.4|83051.4|83073.4|83033.3|57
1620743190000|2021-05-11 14:26:30|83087.7|83037.7|83078.8|83028.8|83090.9|83052.5|83060.5|83022.8|61
1620743200000|2021-05-11 14:26:40|83079.3|83029.3|83066.3|83041.3|83082.8|83042.1|83065.7|83028|54
1620743210000|2021-05-11 14:26:50|83066.8|83041.8|83076.9|83026.9|83079.8|83042.1|83062.4|83026.9|56
1620743220000|2021-05-11 14:27:00|83077.2|83027.2|83070.6|83020.6|83081.6|83036.4|83061.3|83020.6|59
1620743230000|2021-05-11 14:27:10|83070.2|83020.2|83070.2|83020.2|83076.8|83026.8|83068.4|83018.4|54
1620743240000|2021-05-11 14:27:20|83070.6|83020.6|83059.9|83009.9|83071.4|83021.4|83057.5|83007.5|46
1620743250000|2021-05-11 14:27:30|83060.7|83010.7|83066.5|83016.5|83066.8|83016.8|83060.7|83010.7|42
1620743260000|2021-05-11 14:27:40|83066.7|83016.7|83066.9|83016.9|83068.8|83018.8|83065.4|83015.4|47
1620743270000|2021-05-11 14:27:50|83066.8|83016.8|83072.8|83022.8|83073.1|83023.1|83066.7|83016.7|37
1620743280000|2021-05-11 14:28:00|83073.3|83023.3|83063|83013|83073.3|83036.2|83058.1|83012.4|47
1620743290000|2021-05-11 14:28:10|83063.3|83013.3|83067.2|83017.2|83067.7|83017.7|83060.4|83010.4|46
1620743300000|2021-05-11 14:28:20|83067|83017|83062.4|83012.4|83067.1|83024.4|83049.4|83010.3|42
1620743310000|2021-05-11 14:28:30|83062.9|83012.9|83064.8|83014.8|83067.1|83017.1|83061.2|83011.2|47
1620743320000|2021-05-11 14:28:40|83064.5|83014.5|83062.6|83012.6|83065.1|83015.1|83061.9|83011.9|46
1620743330000|2021-05-11 14:28:50|83061.5|83011.5|83057.1|83007.1|83062.6|83012.6|83056.9|83006.9|54
1620743340000|2021-05-11 14:29:00|83057.2|83007.2|83061.9|83011.9|83061.9|83011.9|83055.1|83005.1|52
1620743350000|2021-05-11 14:29:10|83061.5|83011.5|83072|83022|83073.4|83032.6|83056.1|83010.8|54
1620743360000|2021-05-11 14:29:20|83073.4|83023.4|83077.8|83027.8|83077.8|83027.8|83073|83023|45
1620743370000|2021-05-11 14:29:30|83077.4|83027.4|83065.5|83015.5|83077.5|83027.5|83063.3|83013.3|55
1620743380000|2021-05-11 14:29:40|83065.6|83015.6|83065.4|83015.4|83067.2|83017.2|83062.9|83012.9|54
1620743390000|2021-05-11 14:29:50|83065.2|83015.2|83062.7|83012.7|83066.4|83016.4|83061.3|83011.3|54
1620743400000|2021-05-11 14:30:00|83061.7|83011.7|83072.4|83022.4|83073|83023|83059.8|83009.8|64
1620743410000|2021-05-11 14:30:10|83072.7|83022.7|83073.4|83023.4|83076.4|83036.7|83061.7|83022.3|59
1620743420000|2021-05-11 14:30:20|83073.2|83023.2|83074.3|83024.3|83076.2|83026.2|83072.1|83022.1|55
1620743430000|2021-05-11 14:30:30|83074.4|83024.4|83087.1|83037.1|83087.4|83037.4|83073|83023|60
1620743440000|2021-05-11 14:30:40|83084.7|83034.7|83087.2|83037.2|83088.2|83038.2|83080.9|83030.9|56
1620743450000|2021-05-11 14:30:50|83087.7|83037.7|83086|83036|83091.3|83041.3|83085.6|83035.6|57
1620743460000|2021-05-11 14:31:00|83085.7|83035.7|83090.6|83040.6|83091.8|83041.8|83084.1|83034.1|44
1620743470000|2021-05-11 14:31:10|83091.2|83041.2|83093|83043|83093|83043|83086.1|83036.1|56
1620743480000|2021-05-11 14:31:20|83092.9|83042.9|83091.2|83041.2|83093.4|83043.4|83089.5|83039.5|51
1620743490000|2021-05-11 14:31:30|83090.4|83040.4|83076.3|83026.3|83091.1|83053.7|83076.3|83026.3|60
1620743500000|2021-05-11 14:31:40|83076.7|83026.7|83078.7|83028.7|83079.5|83029.5|83074.6|83024.6|55
1620743510000|2021-05-11 14:31:50|83078.5|83028.5|83080|83030|83085.6|83035.6|83078.5|83028.5|58
1620743520000|2021-05-11 14:32:00|83079.1|83029.1|83088.2|83038.2|83091.1|83041.1|83077.6|83027.6|60
1620743530000|2021-05-11 14:32:10|83088.6|83038.6|83084.7|83034.7|83091.6|83041.6|83083.9|83033.9|52
1620743540000|2021-05-11 14:32:20|83084.4|83034.4|83093.5|83043.5|83096|83046|83084.4|83034.4|53
1620743550000|2021-05-11 14:32:30|83094.5|83044.5|83092.3|83042.3|83095.4|83045.4|83086.7|83036.7|61
1620743560000|2021-05-11 14:32:40|83093.5|83043.5|83091.2|83041.2|83094.5|83044.5|83089.2|83039.2|53
1620743570000|2021-05-11 14:32:50|83092.6|83042.6|83090.4|83040.4|83092.6|83042.6|83088.1|83038.1|47
1620743580000|2021-05-11 14:33:00|83089.1|83039.1|83078|83028|83089.8|83039.8|83075.7|83025.7|65
1620743590000|2021-05-11 14:33:10|83077.8|83027.8|83081.4|83031.4|83081.5|83031.5|83075|83025|49
1620743600000|2021-05-11 14:33:20|83081.1|83031.1|83080.9|83030.9|83081.8|83031.8|83079.3|83029.3|47
1620743610000|2021-05-11 14:33:30|83082.1|83032.1|83085.6|83035.6|83087|83049.6|83073.3|83031.4|48
1620743620000|2021-05-11 14:33:40|83085.3|83035.3|83080.1|83030.1|83085.3|83043.9|83067.8|83028.6|54
1620743630000|2021-05-11 14:33:50|83082.3|83032.3|83078.6|83028.6|83084|83042.2|83066.5|83028.1|57
1620743640000|2021-05-11 14:34:00|83078.7|83028.7|83081.7|83031.7|83084.9|83034.9|83074.6|83024.6|58
1620743650000|2021-05-11 14:34:10|83080.9|83030.9|83079.7|83029.7|83085|83040.8|83062.9|83025.9|66
1620743660000|2021-05-11 14:34:20|83080.2|83030.2|83087.6|83037.6|83090.4|83040.4|83078.1|83028.1|51
1620743670000|2021-05-11 14:34:30|83087|83037|83092.4|83042.4|83092.7|83059.4|83077.5|83037|46
1620743680000|2021-05-11 14:34:40|83092.3|83042.3|83086.5|83036.5|83092.3|83042.3|83083.9|83033.9|52
1620743690000|2021-05-11 14:34:50|83087|83037|83085.2|83035.2|83088.5|83038.5|83084.3|83034.3|45
1620743700000|2021-05-11 14:35:00|83085.3|83035.3|83088.1|83038.1|83090|83040|83085.3|83035.3|45
1620743710000|2021-05-11 14:35:10|83088|83038|83086.9|83036.9|83088.4|83051.5|83072.3|83034.1|52
1620743720000|2021-05-11 14:35:20|83086.7|83036.7|83089.3|83039.3|83091.9|83041.9|83086.1|83036.1|46
1620743730000|2021-05-11 14:35:30|83089.1|83039.1|83087.6|83037.6|83089.1|83039.1|83086.5|83036.5|37
1620743740000|2021-05-11 14:35:40|83087.4|83037.4|83076.3|83051.3|83090.9|83053.9|83076.1|83037.1|52
1620743750000|2021-05-11 14:35:50|83075.8|83050.8|83089.2|83039.2|83091.4|83051.5|83075|83038.2|47
1620743760000|2021-05-11 14:36:00|83089.5|83039.5|83090.5|83040.5|83091.7|83041.7|83088.2|83038.2|53
1620743770000|2021-05-11 14:36:10|83091|83041|83093.6|83043.6|83095.7|83054.4|83079.4|83041|47
1620743780000|2021-05-11 14:36:20|83093.3|83043.3|83097|83047|83099.8|83049.8|83090.5|83040.5|44
1620743790000|2021-05-11 14:36:30|83097.1|83047.1|83100.8|83050.8|83100.8|83050.8|83095.1|83045.1|56
1620743800000|2021-05-11 14:36:40|83102|83052|83117.9|83067.9|83117.9|83067.9|83088.8|83052|67
1620743810000|2021-05-11 14:36:50|83117.7|83067.7|83117.1|83067.1|83121.4|83071.4|83115.9|83065.9|55
1620743820000|2021-05-11 14:37:00|83117.8|83067.8|83116|83066|83121.2|83071.2|83113.6|83063.6|45
1620743830000|2021-05-11 14:37:10|83116.4|83066.4|83115.7|83065.7|83116.5|83066.5|83114.1|83064.1|49
1620743840000|2021-05-11 14:37:20|83115.6|83065.6|83119.2|83069.2|83123.9|83073.9|83114.9|83064.9|51
1620743850000|2021-05-11 14:37:30|83119.4|83069.4|83122|83072|83123.9|83073.9|83118.2|83068.2|44
1620743860000|2021-05-11 14:37:40|83123|83073|83123.2|83073.2|83123.5|83073.5|83122.5|83072.5|24
1620743870000|2021-05-11 14:37:50|83123.3|83073.3|83122.9|83072.9|83124|83074|83122.2|83072.2|28
1620743880000|2021-05-11 14:38:00|83123|83073|83125.6|83075.6|83125.6|83075.6|83121.6|83071.6|43
1620743890000|2021-05-11 14:38:10|83125.5|83075.5|83125.4|83075.4|83128.9|83078.9|83122.2|83072.2|52
1620743900000|2021-05-11 14:38:20|83126.1|83076.1|83115.5|83065.5|83128|83081.2|83106.2|83064.3|56
1620743910000|2021-05-11 14:38:30|83115.7|83065.7|83128|83078|83128|83078|83115.7|83065.7|39
1620743920000|2021-05-11 14:38:40|83127.8|83077.8|83111.7|83086.7|83128.7|83086.7|83111.7|83071.9|46
1620743930000|2021-05-11 14:38:50|83111.8|83086.8|83127.6|83077.6|83127.6|83086.8|83111.8|83068.1|44
1620743940000|2021-05-11 14:39:00|83127.5|83077.5|83108.5|83083.5|83127.6|83086.9|83108.5|83069.4|48
1620743950000|2021-05-11 14:39:10|83109.2|83084.2|83129.9|83079.9|83132.4|83084.2|83109.2|83071.1|59
1620743960000|2021-05-11 14:39:20|83129.7|83079.7|83126.9|83076.9|83130.3|83080.3|83121.6|83071.6|48
1620743970000|2021-05-11 14:39:30|83126.6|83076.6|83125.8|83075.8|83129.1|83079.1|83125.6|83075.6|50
1620743980000|2021-05-11 14:39:40|83126.4|83076.4|83128.1|83078.1|83131.3|83081.3|83124|83074|55
1620743990000|2021-05-11 14:39:50|83126.8|83076.8|83130.6|83080.6|83131.2|83081.2|83125.8|83075.8|55
1620744000000|2021-05-11 14:40:00|83130.8|83080.8|83147|83097|83149.6|83099.6|83130|83080|67
1620744010000|2021-05-11 14:40:10|83148.5|83098.5|83150.9|83100.9|83156.1|83114.5|83138.2|83098.5|67
1620744020000|2021-05-11 14:40:20|83151|83101|83145.8|83095.8|83153.4|83103.4|83143.6|83093.6|51
1620744030000|2021-05-11 14:40:30|83145.6|83095.6|83152.1|83102.1|83153|83103|83144.1|83094.1|50
1620744040000|2021-05-11 14:40:40|83153.6|83103.6|83148.3|83098.3|83154.1|83104.1|83147.9|83097.9|54
1620744050000|2021-05-11 14:40:50|83147.4|83097.4|83151.9|83101.9|83152.8|83102.8|83146.1|83096.1|36
1620744060000|2021-05-11 14:41:00|83152|83102|83141.6|83091.6|83152|83102|83141|83091|58
1620744070000|2021-05-11 14:41:10|83141.4|83091.4|83136.8|83086.8|83145.3|83095.3|83135.7|83085.7|57
1620744080000|2021-05-11 14:41:20|83138.5|83088.5|83139.8|83089.8|83145.9|83095.9|83138|83088|50
1620744090000|2021-05-11 14:41:30|83140.1|83090.1|83122.3|83072.3|83140.4|83090.4|83120.6|83070.6|67
1620744100000|2021-05-11 14:41:40|83122.4|83072.4|83125.2|83075.2|83126.2|83076.2|83116.7|83066.7|48
1620744110000|2021-05-11 14:41:50|83125.5|83075.5|83136.7|83086.7|83136.7|83093.9|83116.6|83074.7|46
1620744120000|2021-05-11 14:42:00|83136.5|83086.5|83145.2|83095.2|83146.2|83102.3|83123.1|83086.5|56
1620744130000|2021-05-11 14:42:10|83147.1|83097.1|83144.3|83094.3|83147.1|83097.1|83143.7|83093.7|35
1620744140000|2021-05-11 14:42:20|83144.2|83094.2|83147.4|83097.4|83147.5|83097.5|83143.3|83093.3|42
1620744150000|2021-05-11 14:42:30|83147.2|83097.2|83127|83102|83148.3|83103.4|83126.3|83090.8|48
1620744160000|2021-05-11 14:42:40|83127.2|83102.2|83144.9|83094.9|83145.7|83104.3|83127.2|83090.2|49
1620744170000|2021-05-11 14:42:50|83145.6|83095.6|83131.4|83106.4|83146.9|83106.4|83130.6|83092|51
1620744180000|2021-05-11 14:43:00|83131|83106|83125.5|83100.5|83134.9|83106|83120.6|83080.4|48
1620744190000|2021-05-11 14:43:10|83127|83102|83137.3|83087.3|83137.5|83102|83123.2|83083.3|48
1620744200000|2021-05-11 14:43:20|83137.8|83087.8|83126.1|83101.1|83137.8|83104.5|83124.9|83087.8|57
1620744210000|2021-05-11 14:43:30|83127.4|83102.4|83128.5|83103.5|83129|83104|83126|83101|35
1620744220000|2021-05-11 14:43:40|83128.1|83103.1|83133|83108|83144.9|83108.1|83128.1|83092.7|39
1620744230000|2021-05-11 14:43:50|83132.7|83107.7|83150|83100|83153.4|83107.7|83132.7|83096|44
1620744240000|2021-05-11 14:44:00|83150.1|83100.1|83142.6|83117.6|83154.1|83118.5|83141.5|83100.1|42
1620744250000|2021-05-11 14:44:10|83142.4|83117.4|83152|83102|83160.2|83123.5|83142.4|83100.7|56
1620744260000|2021-05-11 14:44:20|83151.4|83101.4|83161.8|83111.8|83162.1|83112.1|83151.4|83101.4|52
1620744270000|2021-05-11 14:44:30|83161.9|83111.9|83163.9|83113.9|83164.6|83114.6|83160|83110|47
1620744280000|2021-05-11 14:44:40|83163.5|83113.5|83155.7|83105.7|83163.5|83116.8|83140|83103.3|47
1620744290000|2021-05-11 14:44:50|83156|83106|83140.2|83115.2|83156|83118.5|83140|83101.4|48
1620744300000|2021-05-11 14:45:00|83153.5|83103.5|83154.1|83104.1|83156|83116.6|83136.6|83099.8|57
1620744310000|2021-05-11 14:45:10|83152.1|83102.1|83150|83100|83152.1|83114.3|83139.2|83095.8|58
1620744320000|2021-05-11 14:45:20|83149.3|83099.3|83148.4|83098.4|83149.3|83099.3|83146.2|83096.2|49
1620744330000|2021-05-11 14:45:30|83148.5|83098.5|83148.2|83098.2|83152.3|83102.3|83148.2|83098.2|46
1620744340000|2021-05-11 14:45:40|83149.1|83099.1|83140.8|83090.8|83149.4|83099.4|83140.8|83090.8|44
1620744350000|2021-05-11 14:45:50|83140.9|83090.9|83144.6|83094.6|83145.5|83095.5|83138.9|83088.9|50
1620744360000|2021-05-11 14:46:00|83145.1|83095.1|83138.7|83088.7|83145.1|83095.1|83131.7|83081.7|56
1620744370000|2021-05-11 14:46:10|83138.8|83088.8|83135.8|83085.8|83144.3|83094.3|83135|83085|51
1620744380000|2021-05-11 14:46:20|83135.9|83085.9|83151.1|83101.1|83151.5|83101.5|83134|83084|51
1620744390000|2021-05-11 14:46:30|83152.1|83102.1|83183.7|83133.7|83183.9|83133.9|83152.1|83102.1|65
1620744400000|2021-05-11 14:46:40|83183.9|83133.9|83175.2|83125.2|83183.9|83133.9|83174.2|83124.2|63
1620744410000|2021-05-11 14:46:50|83175|83125|83188.3|83138.3|83205|83155|83167.7|83117.7|72
1620744420000|2021-05-11 14:47:00|83188.1|83138.1|83191.6|83141.6|83192.7|83142.7|83187.5|83137.5|60
1620744430000|2021-05-11 14:47:10|83191.2|83141.2|83183.8|83133.8|83191.7|83141.7|83175.4|83125.4|72
1620744440000|2021-05-11 14:47:20|83184.7|83134.7|83183.9|83133.9|83192.3|83142.3|83183.5|83133.5|66
1620744450000|2021-05-11 14:47:30|83182.9|83132.9|83178|83128|83186.4|83136.4|83174.3|83124.3|68
1620744460000|2021-05-11 14:47:40|83177.3|83127.3|83169.3|83119.3|83178.6|83128.6|83167.9|83117.9|67
1620744470000|2021-05-11 14:47:50|83168.5|83118.5|83146.7|83096.7|83168.5|83118.5|83143.2|83093.2|76
1620744480000|2021-05-11 14:48:00|83148.2|83098.2|83144.9|83094.9|83149.4|83099.4|83136.7|83086.7|70
1620744490000|2021-05-11 14:48:10|83145.7|83095.7|83151.6|83101.6|83153.9|83103.9|83144.3|83094.3|58
1620744500000|2021-05-11 14:48:20|83152.5|83102.5|83162|83112|83162|83112|83150.4|83100.4|58
1620744510000|2021-05-11 14:48:30|83163.7|83113.7|83157.7|83107.7|83165.4|83115.4|83153.6|83103.6|69
1620744520000|2021-05-11 14:48:40|83157.4|83107.4|83151.9|83101.9|83158.6|83108.6|83151.9|83101.9|68
1620744530000|2021-05-11 14:48:50|83152.5|83102.5|83144.4|83094.4|83156.9|83106.9|83143.3|83093.3|56
1620744540000|2021-05-11 14:49:00|83144.8|83094.8|83160.3|83110.3|83161|83111|83144.8|83094.8|62
1620744550000|2021-05-11 14:49:10|83160.2|83110.2|83154|83104|83160.5|83110.5|83152.4|83102.4|49
1620744560000|2021-05-11 14:49:20|83153.9|83103.9|83148.9|83098.9|83154.8|83104.8|83148.6|83098.6|42
1620744570000|2021-05-11 14:49:30|83149.1|83099.1|83143.9|83093.9|83150|83100|83141.1|83091.1|49
1620744580000|2021-05-11 14:49:40|83143.7|83093.7|83131.6|83081.6|83144.7|83094.7|83129.3|83079.3|48
1620744590000|2021-05-11 14:49:50|83131.5|83081.5|83134.1|83084.1|83137.1|83087.1|83122.8|83072.8|60
1620744600000|2021-05-11 14:50:00|83131.8|83081.8|83140.5|83090.5|83141.3|83091.3|83125.4|83075.4|63
1620744610000|2021-05-11 14:50:10|83139.6|83089.6|83139.5|83089.5|83140.8|83090.8|83133.2|83083.2|53
1620744620000|2021-05-11 14:50:20|83140.6|83090.6|83140.2|83090.2|83140.6|83090.6|83135.7|83085.7|50
1620744630000|2021-05-11 14:50:30|83139.8|83089.8|83113.5|83088.5|83139.8|83089.8|83111.3|83072.6|57
1620744640000|2021-05-11 14:50:40|83113.9|83088.9|83130.1|83080.1|83130.7|83089.6|83111.1|83076.6|49
1620744650000|2021-05-11 14:50:50|83130.4|83080.4|83124.8|83074.8|83133.5|83083.5|83124.5|83074.5|54
1620744660000|2021-05-11 14:51:00|83124.9|83074.9|83126.1|83076.1|83126.3|83076.3|83115|83065|56
1620744670000|2021-05-11 14:51:10|83127.2|83077.2|83144|83094|83146.7|83096.7|83127|83077|67
1620744680000|2021-05-11 14:51:20|83144.7|83094.7|83150.2|83100.2|83154.3|83104.3|83138.8|83088.8|65
1620744690000|2021-05-11 14:51:30|83150.5|83100.5|83155.7|83105.7|83157.8|83107.8|83149.4|83099.4|56
1620744700000|2021-05-11 14:51:40|83154.4|83104.4|83145.8|83095.8|83156.1|83106.1|83145.8|83095.8|58
1620744710000|2021-05-11 14:51:50|83146.6|83096.6|83129|83079|83148.6|83098.6|83124.7|83074.7|70
1620744720000|2021-05-11 14:52:00|83130|83080|83133.6|83083.6|83137.9|83087.9|83126.6|83076.6|68
1620744730000|2021-05-11 14:52:10|83133.2|83083.2|83139.5|83089.5|83139.5|83089.5|83132.1|83082.1|54
1620744740000|2021-05-11 14:52:20|83139.7|83089.7|83134.4|83084.4|83142.7|83092.7|83134.4|83084.4|59
1620744750000|2021-05-11 14:52:30|83134.8|83084.8|83148.1|83098.1|83148.1|83098.1|83132.8|83082.8|59
1620744760000|2021-05-11 14:52:40|83147.1|83097.1|83131.1|83081.1|83147.7|83097.7|83128.2|83078.2|64
1620744770000|2021-05-11 14:52:50|83131.4|83081.4|83125.8|83075.8|83134.2|83084.2|83123.2|83073.2|62
1620744780000|2021-05-11 14:53:00|83125.2|83075.2|83128.8|83078.8|83131.6|83081.6|83124.4|83074.4|56
1620744790000|2021-05-11 14:53:10|83127.3|83077.3|83129.5|83079.5|83129.5|83079.5|83119.9|83069.9|58
1620744800000|2021-05-11 14:53:20|83130.4|83080.4|83135.4|83085.4|83138.7|83088.7|83130.4|83080.4|48
1620744810000|2021-05-11 14:53:30|83134.3|83084.3|83131.1|83081.1|83135.1|83085.1|83129|83079|59
1620744820000|2021-05-11 14:53:40|83130.6|83080.6|83124|83074|83134|83084|83124|83074|52
1620744830000|2021-05-11 14:53:50|83124.5|83074.5|83109.8|83059.8|83125.5|83075.5|83107.1|83057.1|65
1620744840000|2021-05-11 14:54:00|83108.9|83058.9|83117.6|83067.6|83117.6|83067.6|83108.9|83058.9|63
1620744850000|2021-05-11 14:54:10|83117.2|83067.2|83123.2|83073.2|83125.7|83075.7|83116|83066|59
1620744860000|2021-05-11 14:54:20|83125.1|83075.1|83138.5|83088.5|83140.3|83090.3|83123.2|83073.2|57
1620744870000|2021-05-11 14:54:30|83139.3|83089.3|83129|83079|83139.8|83089.8|83126.2|83076.2|46
1620744880000|2021-05-11 14:54:40|83127.7|83077.7|83124|83074|83127.9|83077.9|83118|83068|56
1620744890000|2021-05-11 14:54:50|83125.1|83075.1|83127.8|83077.8|83128.8|83078.8|83119.5|83069.5|63
1620744900000|2021-05-11 14:55:00|83128.8|83078.8|83125.5|83075.5|83129.7|83079.7|83120.7|83070.7|59
1620744910000|2021-05-11 14:55:10|83124.7|83074.7|83122.3|83072.3|83130.9|83080.9|83117.8|83067.8|57
1620744920000|2021-05-11 14:55:20|83122.5|83072.5|83126.3|83076.3|83129.3|83079.3|83121.7|83071.7|52
1620744930000|2021-05-11 14:55:30|83126.2|83076.2|83122|83072|83127.2|83077.2|83121.7|83071.7|48
1620744940000|2021-05-11 14:55:40|83122.7|83072.7|83120.2|83070.2|83124.3|83074.3|83120.2|83070.2|42
1620744950000|2021-05-11 14:55:50|83120.7|83070.7|83122.1|83072.1|83123.8|83073.8|83119.3|83069.3|53
1620744960000|2021-05-11 14:56:00|83122.3|83072.3|83112.4|83062.4|83122.4|83072.4|83111.8|83061.8|59
1620744970000|2021-05-11 14:56:10|83112|83062|83108.1|83058.1|83112.7|83062.7|83103.8|83053.8|65
1620744980000|2021-05-11 14:56:20|83107.6|83057.6|83106.5|83056.5|83110.7|83060.7|83104.2|83054.2|61
1620744990000|2021-05-11 14:56:30|83107|83057|83112.5|83062.5|83113.1|83063.1|83105.8|83055.8|50
1620745000000|2021-05-11 14:56:40|83113|83063|83121|83071|83121|83071|83112.8|83062.8|52
1620745010000|2021-05-11 14:56:50|83120.4|83070.4|83119.8|83069.8|83121.4|83071.4|83117.8|83067.8|50
1620745020000|2021-05-11 14:57:00|83119.5|83069.5|83116.9|83066.9|83121.6|83071.6|83115.9|83065.9|45
1620745030000|2021-05-11 14:57:10|83115.5|83065.5|83117.4|83067.4|83120.2|83070.2|83113.5|83063.5|48
1620745040000|2021-05-11 14:57:20|83118|83068|83114.2|83064.2|83118.9|83068.9|83111.9|83061.9|53
1620745050000|2021-05-11 14:57:30|83114.4|83064.4|83096.6|83046.6|83115.4|83065.4|83095.2|83045.2|61
1620745060000|2021-05-11 14:57:40|83096.5|83046.5|83105|83055|83105.1|83055.1|83096.5|83046.5|54
1620745070000|2021-05-11 14:57:50|83104.2|83054.2|83115|83065|83117.5|83067.5|83100.4|83050.4|53
1620745080000|2021-05-11 14:58:00|83117.2|83067.2|83134.2|83084.2|83134.9|83084.9|83116.9|83066.9|62
1620745090000|2021-05-11 14:58:10|83134.4|83084.4|83129.3|83079.3|83137.2|83087.2|83129.1|83079.1|56
1620745100000|2021-05-11 14:58:20|83129.1|83079.1|83131.9|83081.9|83132|83082|83127.4|83077.4|50
1620745110000|2021-05-11 14:58:30|83131.2|83081.2|83137.4|83087.4|83140.8|83090.8|83130.5|83080.5|59
1620745120000|2021-05-11 14:58:40|83137.5|83087.5|83129.9|83079.9|83138.1|83088.1|83129.8|83079.8|43
1620745130000|2021-05-11 14:58:50|83131.1|83081.1|83128.7|83078.7|83140|83090|83126.7|83076.7|52
1620745140000|2021-05-11 14:59:00|83127.6|83077.6|83133|83083|83133|83083|83127.6|83077.6|56
1620745150000|2021-05-11 14:59:10|83133.7|83083.7|83135.8|83085.8|83135.9|83085.9|83130.8|83080.8|47
1620745160000|2021-05-11 14:59:20|83136.3|83086.3|83135.7|83085.7|83136.4|83086.4|83134.1|83084.1|37
1620745170000|2021-05-11 14:59:30|83135.4|83085.4|83132.8|83082.8|83135.9|83093.6|83117|83078.7|58
1620745180000|2021-05-11 14:59:40|83133.9|83083.9|83134.5|83084.5|83137.9|83099.2|83122.5|83083.8|54
1620745190000|2021-05-11 14:59:50|83134.3|83084.3|83128.7|83078.7|83134.3|83093.5|83113.9|83076.2|70
1620745200000|2021-05-11 15:00:00|83128.4|83078.4|83127.4|83077.4|83131.1|83081.1|83124.5|83074.5|66
1620745210000|2021-05-11 15:00:10|83128.8|83078.8|83134.5|83084.5|83134.9|83090.9|83113.7|83075.8|64
1620745220000|2021-05-11 15:00:20|83134.3|83084.3|83133.8|83083.8|83135.3|83085.3|83131|83081|55
1620745230000|2021-05-11 15:00:30|83133.7|83083.7|83136.2|83086.2|83137.5|83087.5|83130.5|83080.5|62
1620745240000|2021-05-11 15:00:40|83135.9|83085.9|83123.3|83098.3|83145.5|83101.5|83122.6|83085.3|63
1620745250000|2021-05-11 15:00:50|83122.2|83097.2|83135.1|83085.1|83136.3|83099.9|83122.2|83083.6|58
1620745260000|2021-05-11 15:01:00|83136.6|83086.6|83135.1|83085.1|83138|83097.7|83119.2|83081.3|49
1620745270000|2021-05-11 15:01:10|83135.3|83085.3|83138.8|83088.8|83138.8|83088.8|83134.4|83084.4|47
1620745280000|2021-05-11 15:01:20|83138|83088|83137.4|83087.4|83138.5|83088.5|83133.9|83083.9|52
1620745290000|2021-05-11 15:01:30|83137|83087|83143.9|83093.9|83145.4|83095.4|83137|83087|64
1620745300000|2021-05-11 15:01:40|83144.3|83094.3|83144.7|83094.7|83149.8|83099.8|83142|83092|67
1620745310000|2021-05-11 15:01:50|83145.1|83095.1|83146|83096|83146|83096|83140.4|83090.4|57
1620745320000|2021-05-11 15:02:00|83144.1|83094.1|83148.5|83098.5|83151.1|83101.1|83144.1|83094.1|61
1620745330000|2021-05-11 15:02:10|83148.4|83098.4|83148.9|83098.9|83151.4|83101.4|83147.9|83097.9|47
1620745340000|2021-05-11 15:02:20|83148.8|83098.8|83143.3|83093.3|83151.1|83101.1|83142.7|83092.7|60
1620745350000|2021-05-11 15:02:30|83143|83093|83141|83091|83144|83094|83140|83090|54
1620745360000|2021-05-11 15:02:40|83143.9|83093.9|83140.7|83090.7|83145.1|83095.1|83140.5|83090.5|57
1620745370000|2021-05-11 15:02:50|83140.5|83090.5|83140.9|83090.9|83142.2|83092.2|83135.6|83085.6|51
1620745380000|2021-05-11 15:03:00|83141.3|83091.3|83157|83107|83158.1|83108.1|83139.7|83089.7|65
1620745390000|2021-05-11 15:03:10|83157.6|83107.6|83159.7|83109.7|83162|83112|83156.2|83106.2|46
1620745400000|2021-05-11 15:03:20|83160.3|83110.3|83159.1|83109.1|83161.2|83111.2|83154.4|83104.4|46
1620745410000|2021-05-11 15:03:30|83158.6|83108.6|83164.5|83114.5|83168.4|83118.4|83158.6|83108.6|61
1620745420000|2021-05-11 15:03:40|83164.8|83114.8|83166.4|83116.4|83166.4|83116.4|83161.5|83111.5|51
1620745430000|2021-05-11 15:03:50|83166.1|83116.1|83165.9|83115.9|83169.8|83119.8|83162.7|83112.7|56
1620745440000|2021-05-11 15:04:00|83166|83116|83175.7|83125.7|83175.7|83141|83164.2|83116|56
1620745450000|2021-05-11 15:04:10|83173.9|83123.9|83173.7|83123.7|83175.7|83125.7|83167.1|83117.1|57
1620745460000|2021-05-11 15:04:20|83174.3|83124.3|83177.2|83127.2|83177.6|83127.6|83173.7|83123.7|52
1620745470000|2021-05-11 15:04:30|83177.1|83127.1|83170.5|83120.5|83177.4|83127.4|83168.6|83118.6|59
1620745480000|2021-05-11 15:04:40|83170.4|83120.4|83170.8|83120.8|83174.3|83124.3|83169.4|83119.4|57
1620745490000|2021-05-11 15:04:50|83170.7|83120.7|83176|83126|83178.1|83128.1|83168.3|83118.3|56
1620745500000|2021-05-11 15:05:00|83176.2|83126.2|83172.7|83122.7|83177.7|83127.7|83172.7|83122.7|60
1620745510000|2021-05-11 15:05:10|83172.4|83122.4|83181.9|83131.9|83183.3|83133.3|83171.6|83121.6|57
1620745520000|2021-05-11 15:05:20|83181.8|83131.8|83176.5|83126.5|83182.4|83132.4|83176.1|83126.1|60
1620745530000|2021-05-11 15:05:30|83177.9|83127.9|83176.7|83126.7|83182|83132|83176.3|83126.3|51
1620745540000|2021-05-11 15:05:40|83176.9|83126.9|83176.7|83126.7|83178.3|83128.3|83175|83125|28
1620745550000|2021-05-11 15:05:50|83177.2|83127.2|83167.4|83117.4|83179.5|83129.5|83165.6|83115.6|54
1620745560000|2021-05-11 15:06:00|83167.9|83117.9|83161.5|83111.5|83167.9|83117.9|83161.4|83111.4|44
1620745570000|2021-05-11 15:06:10|83161.9|83111.9|83160.3|83110.3|83171.4|83121.4|83158.4|83108.4|60
1620745580000|2021-05-11 15:06:20|83160.9|83110.9|83162.7|83112.7|83166.1|83116.1|83160.7|83110.7|44
1620745590000|2021-05-11 15:06:30|83162.6|83112.6|83149.7|83099.7|83163.4|83113.4|83149.7|83099.7|43
1620745600000|2021-05-11 15:06:40|83149.6|83099.6|83156.3|83106.3|83158.5|83108.5|83149.6|83099.6|48
1620745610000|2021-05-11 15:06:50|83156|83106|83162.4|83112.4|83162.7|83112.7|83154.5|83104.5|52
1620745620000|2021-05-11 15:07:00|83161.9|83111.9|83160.3|83110.3|83163.4|83113.4|83160.2|83110.2|46
1620745630000|2021-05-11 15:07:10|83160.2|83110.2|83156.4|83106.4|83162|83112|83155.8|83105.8|41
1620745640000|2021-05-11 15:07:20|83156.6|83106.6|83163.5|83113.5|83166.7|83116.7|83155.5|83105.5|56
1620745650000|2021-05-11 15:07:30|83163.4|83113.4|83161.5|83111.5|83163.7|83113.7|83159.1|83109.1|49
1620745660000|2021-05-11 15:07:40|83161.2|83111.2|83159.6|83109.6|83166.2|83116.2|83159.4|83109.4|56
1620745670000|2021-05-11 15:07:50|83159.9|83109.9|83160.5|83110.5|83161.4|83111.4|83159.1|83109.1|38
1620745680000|2021-05-11 15:08:00|83160.3|83110.3|83159.3|83109.3|83161.3|83111.3|83156.1|83106.1|45
1620745690000|2021-05-11 15:08:10|83159.5|83109.5|83164|83114|83164.4|83114.4|83159.5|83109.5|46
1620745700000|2021-05-11 15:08:20|83164.4|83114.4|83170.4|83120.4|83171.8|83121.8|83164.4|83114.4|45
1620745710000|2021-05-11 15:08:30|83170.3|83120.3|83172.8|83122.8|83174.5|83124.5|83169.2|83119.2|51
1620745720000|2021-05-11 15:08:40|83172.6|83122.6|83168|83118|83172.6|83122.6|83166.5|83116.5|41
1620745730000|2021-05-11 15:08:50|83166.9|83116.9|83159.1|83109.1|83167.3|83117.3|83159.1|83109.1|40
1620745740000|2021-05-11 15:09:00|83158.8|83108.8|83162.7|83112.7|83164.7|83114.7|83156.8|83106.8|54
1620745750000|2021-05-11 15:09:10|83162.9|83112.9|83166.1|83116.1|83166.8|83116.8|83159.8|83109.8|41
1620745760000|2021-05-11 15:09:20|83168.3|83118.3|83166.5|83116.5|83168.8|83118.8|83165.7|83115.7|44
1620745770000|2021-05-11 15:09:30|83167.4|83117.4|83166|83116|83167.7|83117.7|83164.6|83114.6|43
1620745780000|2021-05-11 15:09:40|83166.6|83116.6|83165.4|83115.4|83166.9|83116.9|83164.3|83114.3|38
1620745790000|2021-05-11 15:09:50|83165.5|83115.5|83154.8|83104.8|83166.2|83116.2|83154.5|83104.5|49
1620745800000|2021-05-11 15:10:00|83155.9|83105.9|83162.3|83112.3|83162.4|83112.4|83155.9|83105.9|46
1620745810000|2021-05-11 15:10:10|83162.4|83112.4|83168|83118|83169.3|83119.3|83162.1|83112.1|51
1620745820000|2021-05-11 15:10:20|83168.1|83118.1|83170.9|83120.9|83170.9|83120.9|83161.4|83111.4|50
1620745830000|2021-05-11 15:10:30|83170.8|83120.8|83164.5|83114.5|83176.7|83126.7|83164.5|83114.5|58
1620745840000|2021-05-11 15:10:40|83163.4|83113.4|83167.9|83117.9|83168.5|83118.5|83162.4|83112.4|53
1620745850000|2021-05-11 15:10:50|83168.1|83118.1|83176.6|83126.6|83176.6|83126.6|83166|83116|48
1620745860000|2021-05-11 15:11:00|83176.5|83126.5|83172.9|83122.9|83176.9|83126.9|83170.9|83120.9|42
1620745870000|2021-05-11 15:11:10|83173|83123|83166.5|83116.5|83173.9|83123.9|83166.4|83116.4|40
1620745880000|2021-05-11 15:11:20|83166.7|83116.7|83175|83125|83175|83125|83166.7|83116.7|49
1620745890000|2021-05-11 15:11:30|83174.9|83124.9|83170.5|83120.5|83175.2|83125.2|83169.5|83119.5|49
1620745900000|2021-05-11 15:11:40|83171|83121|83167.4|83117.4|83172.5|83132.3|83157.3|83117.4|45
1620745910000|2021-05-11 15:11:50|83167.9|83117.9|83159.4|83109.4|83168.1|83118.1|83159.4|83109.4|51
1620745920000|2021-05-11 15:12:00|83159.5|83109.5|83160|83110|83160|83110|83158.4|83108.4|28
1620745930000|2021-05-11 15:12:10|83159.6|83109.6|83170|83120|83170|83120|83159.2|83109.2|43
1620745940000|2021-05-11 15:12:20|83171.9|83121.9|83163.1|83113.1|83172.7|83122.7|83163|83113|48
1620745950000|2021-05-11 15:12:30|83162.5|83112.5|83157.4|83107.4|83163.4|83113.4|83156.6|83106.6|48
1620745960000|2021-05-11 15:12:40|83157.8|83107.8|83160.8|83110.8|83163.8|83123.1|83146.8|83106.9|55
1620745970000|2021-05-11 15:12:50|83160.5|83110.5|83160.1|83110.1|83162.4|83112.4|83158.5|83108.5|51
1620745980000|2021-05-11 15:13:00|83160.3|83110.3|83160.7|83110.7|83162.8|83112.8|83158.6|83108.6|50
1620745990000|2021-05-11 15:13:10|83160.4|83110.4|83161.1|83111.1|83162|83112|83159.6|83109.6|50
1620746000000|2021-05-11 15:13:20|83161.4|83111.4|83178.5|83128.5|83178.5|83128.5|83159.8|83109.8|55
1620746010000|2021-05-11 15:13:30|83177.7|83127.7|83162.1|83112.1|83179.7|83129.7|83162.1|83112.1|55
1620746020000|2021-05-11 15:13:40|83163.4|83113.4|83173.8|83123.8|83176.3|83126.3|83163.4|83113.4|56
1620746030000|2021-05-11 15:13:50|83174.8|83124.8|83189.2|83139.2|83190.8|83140.8|83172.9|83122.9|62
1620746040000|2021-05-11 15:14:00|83188.7|83138.7|83182.4|83132.4|83188.8|83138.8|83182.4|83132.4|59
1620746050000|2021-05-11 15:14:10|83182.7|83132.7|83181.9|83131.9|83183.6|83133.6|83177.4|83127.4|44
1620746060000|2021-05-11 15:14:20|83181.3|83131.3|83181.5|83131.5|83183.1|83133.1|83176.3|83126.3|43
1620746070000|2021-05-11 15:14:30|83182.3|83132.3|83173.1|83123.1|83184.4|83134.4|83172.3|83122.3|50
1620746080000|2021-05-11 15:14:40|83174.3|83124.3|83155.2|83105.2|83174.7|83124.7|83150.1|83100.1|65
1620746090000|2021-05-11 15:14:50|83155.1|83105.1|83146.3|83096.3|83155.9|83105.9|83144.1|83094.1|49
1620746100000|2021-05-11 15:15:00|83145.5|83095.5|83144.8|83094.8|83146.7|83096.7|83140.3|83090.3|62
1620746110000|2021-05-11 15:15:10|83144.7|83094.7|83158.3|83108.3|83164.2|83114.2|83144.6|83094.6|61
1620746120000|2021-05-11 15:15:20|83158.6|83108.6|83158.3|83108.3|83160.9|83110.9|83157|83107|55
1620746130000|2021-05-11 15:15:30|83158.1|83108.1|83159|83109|83164.2|83114.2|83155.8|83105.8|48
1620746140000|2021-05-11 15:15:40|83159.5|83109.5|83184.7|83134.7|83186.7|83136.7|83159.5|83109.5|64
1620746150000|2021-05-11 15:15:50|83183.2|83133.2|83179.5|83129.5|83183.2|83133.2|83175.7|83125.7|54
1620746160000|2021-05-11 15:16:00|83179.4|83129.4|83179.4|83129.4|83183.3|83133.3|83178.4|83128.4|50
1620746170000|2021-05-11 15:16:10|83178.4|83128.4|83179.3|83129.3|83180.7|83130.7|83176.3|83126.3|59
1620746180000|2021-05-11 15:16:20|83179.7|83129.7|83173.9|83123.9|83179.7|83129.7|83172.2|83122.2|55
1620746190000|2021-05-11 15:16:30|83175.4|83125.4|83166.5|83116.5|83176.5|83126.5|83166.1|83116.1|45
1620746200000|2021-05-11 15:16:40|83167.3|83117.3|83157.2|83107.2|83168.6|83118.6|83155.5|83105.5|52
1620746210000|2021-05-11 15:16:50|83155.8|83105.8|83148.1|83098.1|83157.7|83107.7|83147.9|83097.9|57
1620746220000|2021-05-11 15:17:00|83148.2|83098.2|83148.9|83098.9|83152.6|83102.6|83146.4|83096.4|60
1620746230000|2021-05-11 15:17:10|83148.1|83098.1|83147.8|83097.8|83150.7|83100.7|83145.5|83095.5|62
1620746240000|2021-05-11 15:17:20|83147.7|83097.7|83132.1|83082.1|83149.2|83099.2|83132.1|83082.1|59
1620746250000|2021-05-11 15:17:30|83133.8|83083.8|83137|83087|83141|83091|83131.9|83081.9|60
1620746260000|2021-05-11 15:17:40|83137.7|83087.7|83134.3|83084.3|83141.2|83091.2|83133.7|83083.7|61
1620746270000|2021-05-11 15:17:50|83135.3|83085.3|83127.9|83077.9|83136.4|83086.4|83127.9|83077.9|45
1620746280000|2021-05-11 15:18:00|83129.3|83079.3|83129.6|83079.6|83132.3|83082.3|83126.7|83076.7|54
1620746290000|2021-05-11 15:18:10|83129.4|83079.4|83124.5|83074.5|83129.4|83079.4|83123.2|83073.2|51
1620746300000|2021-05-11 15:18:20|83123.4|83073.4|83123.4|83073.4|83125.6|83075.6|83122.2|83072.2|59
1620746310000|2021-05-11 15:18:30|83122.4|83072.4|83121|83071|83123.5|83073.5|83120.5|83070.5|45
1620746320000|2021-05-11 15:18:40|83122.8|83072.8|83120.9|83070.9|83124.3|83074.3|83120.7|83070.7|45
1620746330000|2021-05-11 15:18:50|83121.3|83071.3|83120.9|83070.9|83124.4|83074.4|83117.2|83067.2|65
1620746340000|2021-05-11 15:19:00|83120.1|83070.1|83115.2|83065.2|83121.9|83071.9|83114|83064|56
1620746350000|2021-05-11 15:19:10|83115.3|83065.3|83110.5|83060.5|83115.3|83065.3|83108.9|83058.9|56
1620746360000|2021-05-11 15:19:20|83110.4|83060.4|83107|83057|83112.3|83062.3|83107|83057|42
1620746370000|2021-05-11 15:19:30|83106.8|83056.8|83111.6|83061.6|83112|83062|83106.8|83056.8|54
1620746380000|2021-05-11 15:19:40|83111.3|83061.3|83112.5|83062.5|83114.4|83064.4|83108.8|83058.8|61
1620746390000|2021-05-11 15:19:50|83113|83063|83113.5|83063.5|83114.8|83064.8|83108.7|83058.7|52
1620746400000|2021-05-11 15:20:00|83110.2|83060.2|83104.4|83054.4|83110.2|83060.2|83102.9|83052.9|58
1620746410000|2021-05-11 15:20:10|83104.2|83054.2|83105.7|83055.7|83108.4|83058.4|83104.2|83054.2|47
1620746420000|2021-05-11 15:20:20|83105.6|83055.6|83106.6|83056.6|83107.6|83057.6|83105.4|83055.4|45
1620746430000|2021-05-11 15:20:30|83106.7|83056.7|83104.1|83054.1|83106.7|83069.4|83092.3|83053.4|54
1620746440000|2021-05-11 15:20:40|83104.9|83054.9|83092.6|83067.6|83105.5|83069.8|83088.8|83053.3|57
1620746450000|2021-05-11 15:20:50|83092.8|83067.8|83093.3|83068.3|83108.2|83070.2|83092|83056.2|53
1620746460000|2021-05-11 15:21:00|83093|83068|83105.5|83055.5|83106|83068|83090.8|83053.5|45
1620746470000|2021-05-11 15:21:10|83105.3|83055.3|83106.3|83056.3|83108.8|83058.8|83104.5|83054.5|43
1620746480000|2021-05-11 15:21:20|83108|83058|83107.4|83057.4|83109.2|83059.2|83105.2|83055.2|53
1620746490000|2021-05-11 15:21:30|83107.3|83057.3|83105.4|83055.4|83107.7|83069.4|83090.9|83054.9|43
1620746500000|2021-05-11 15:21:40|83105.6|83055.6|83091.8|83066.8|83107.4|83067.9|83091.7|83054.7|50
1620746510000|2021-05-11 15:21:50|83092.1|83067.1|83102.6|83052.6|83103|83067.7|83087.4|83051.2|50
1620746520000|2021-05-11 15:22:00|83102.8|83052.8|83100|83050|83104.4|83054.4|83098.5|83048.5|65
1620746530000|2021-05-11 15:22:10|83100.1|83050.1|83101.4|83051.4|83101.8|83051.8|83096|83046|47
1620746540000|2021-05-11 15:22:20|83101.3|83051.3|83098.9|83048.9|83102.8|83052.8|83098.6|83048.6|33
1620746550000|2021-05-11 15:22:30|83099.2|83049.2|83085.2|83035.2|83099.5|83049.5|83084|83034|66
1620746560000|2021-05-11 15:22:40|83085.1|83035.1|83088.9|83038.9|83089.1|83039.1|83083.7|83033.7|54
1620746570000|2021-05-11 15:22:50|83088.6|83038.6|83073.7|83023.7|83088.9|83038.9|83070.5|83020.5|59
1620746580000|2021-05-11 15:23:00|83073.5|83023.5|83079|83029|83079|83029|83073.5|83023.5|59
1620746590000|2021-05-11 15:23:10|83079.2|83029.2|83087.5|83037.5|83087.5|83037.5|83078.8|83028.8|55
1620746600000|2021-05-11 15:23:20|83089.8|83039.8|83100.1|83050.1|83101.7|83051.7|83089.8|83039.8|54
1620746610000|2021-05-11 15:23:30|83100.2|83050.2|83095.8|83045.8|83100.2|83050.2|83094.6|83044.6|47
1620746620000|2021-05-11 15:23:40|83095.9|83045.9|83097.9|83047.9|83099|83049|83095.7|83045.7|54
1620746630000|2021-05-11 15:23:50|83097.6|83047.6|83095|83045|83100.6|83050.6|83093.8|83043.8|51
1620746640000|2021-05-11 15:24:00|83094.4|83044.4|83089.2|83039.2|83094.4|83044.4|83085.1|83035.1|47
1620746650000|2021-05-11 15:24:10|83090.1|83040.1|83095.4|83045.4|83095.4|83045.4|83088.8|83038.8|40
1620746660000|2021-05-11 15:24:20|83094.3|83044.3|83095.9|83045.9|83097|83047|83091.9|83041.9|38
1620746670000|2021-05-11 15:24:30|83096|83046|83094|83044|83096|83046|83094|83044|28
1620746680000|2021-05-11 15:24:40|83093.2|83043.2|83091.2|83041.2|83094|83044|83086.1|83036.1|50
1620746690000|2021-05-11 15:24:50|83091.5|83041.5|83095|83045|83096.3|83046.3|83091.3|83041.3|46
1620746700000|2021-05-11 15:25:00|83095.1|83045.1|83093.2|83043.2|83095.3|83045.3|83093.1|83043.1|21
1620746710000|2021-05-11 15:25:10|83093|83043|83099.5|83049.5|83102.3|83052.3|83093|83043|48
1620746720000|2021-05-11 15:25:20|83099.2|83049.2|83089.1|83039.1|83111.3|83073|83087.1|83038.9|71
1620746730000|2021-05-11 15:25:30|83088.4|83038.4|83092|83042|83093.8|83043.8|83088.4|83038.4|53
1620746740000|2021-05-11 15:25:40|83094|83044|83098.7|83048.7|83099.2|83049.2|83093.7|83043.7|42
1620746750000|2021-05-11 15:25:50|83098.4|83048.4|83089.2|83039.2|83098.6|83048.6|83085|83035|48
1620746760000|2021-05-11 15:26:00|83089|83039|83084.1|83034.1|83090.2|83040.2|83083|83033|57
1620746770000|2021-05-11 15:26:10|83084.6|83034.6|83087|83037|83087.5|83037.5|83084.3|83034.3|35
1620746780000|2021-05-11 15:26:20|83087.1|83037.1|83087.9|83037.9|83087.9|83037.9|83086|83036|28
1620746790000|2021-05-11 15:26:30|83087.5|83037.5|83083.1|83033.1|83089.5|83039.5|83081|83031|57
1620746800000|2021-05-11 15:26:40|83084|83034|83083.6|83033.6|83087.1|83037.1|83082.8|83032.8|54
1620746810000|2021-05-11 15:26:50|83084.4|83034.4|83082.9|83032.9|83084.6|83034.6|83082.6|83032.6|29
1620746820000|2021-05-11 15:27:00|83082.6|83032.6|83085.6|83035.6|83087|83037|83077.8|83027.8|54
1620746830000|2021-05-11 15:27:10|83085.5|83035.5|83072.1|83022.1|83088|83038|83072.1|83022.1|52
1620746840000|2021-05-11 15:27:20|83072.5|83022.5|83074.5|83024.5|83076.7|83026.7|83072.5|83022.5|31
1620746850000|2021-05-11 15:27:30|83074.3|83024.3|83075.2|83025.2|83075.2|83025.2|83074.3|83024.3|25
1620746860000|2021-05-11 15:27:40|83075.5|83025.5|83075.4|83025.4|83075.7|83025.7|83074.6|83024.6|26
1620746870000|2021-05-11 15:27:50|83074.9|83024.9|83072.9|83022.9|83075.6|83025.6|83072|83022|32
1620746880000|2021-05-11 15:28:00|83072.8|83022.8|83073|83023|83074.3|83024.3|83071.3|83021.3|42
1620746890000|2021-05-11 15:28:10|83073.1|83023.1|83068.5|83018.5|83073.4|83023.4|83068.5|83018.5|44
1620746900000|2021-05-11 15:28:20|83068|83018|83068.5|83018.5|83070.5|83020.5|83067.9|83017.9|28
1620746910000|2021-05-11 15:28:30|83068.1|83018.1|83065.7|83015.7|83068.5|83018.5|83064.1|83014.1|39
1620746920000|2021-05-11 15:28:40|83066.6|83016.6|83073.4|83023.4|83073.5|83023.5|83066|83016|34
1620746930000|2021-05-11 15:28:50|83073.5|83023.5|83072.3|83022.3|83074.6|83024.6|83072.2|83022.2|25
1620746940000|2021-05-11 15:29:00|83072.5|83022.5|83072|83022|83073.2|83023.2|83071.9|83021.9|14
1620746950000|2021-05-11 15:29:10|83072.8|83022.8|83071.2|83021.2|83073.4|83023.4|83071.2|83021.2|13
1620746960000|2021-05-11 15:29:20|83071|83021|83068.3|83018.3|83071|83021|83067.1|83017.1|37
1620746970000|2021-05-11 15:29:30|83067.6|83017.6|83069.3|83019.3|83069.4|83019.4|83063.5|83013.5|58
1620746980000|2021-05-11 15:29:40|83070.7|83020.7|83063.5|83013.5|83071.3|83021.3|83063.5|83013.5|58
1620746990000|2021-05-11 15:29:50|83062.9|83012.9|83059.6|83009.6|83065.5|83015.5|83059.6|83009.6|46
1620747000000|2021-05-11 15:30:00|83060.6|83010.6|83070.9|83020.9|83071.2|83021.2|83060.6|83010.6|56
1620747010000|2021-05-11 15:30:10|83070.4|83020.4|83071.6|83021.6|83072.8|83022.8|83070.3|83020.3|29
1620747020000|2021-05-11 15:30:20|83071.7|83021.7|83076.6|83026.6|83077|83027|83071.5|83021.5|27
1620747030000|2021-05-11 15:30:30|83076.8|83026.8|83076.2|83026.2|83077|83027|83075.1|83025.1|25
1620747040000|2021-05-11 15:30:40|83076.5|83026.5|83074|83024|83076.5|83026.5|83073.4|83023.4|28
1620747050000|2021-05-11 15:30:50|83074.2|83024.2|83072.6|83022.6|83074.3|83024.3|83071.5|83021.5|31
1620747060000|2021-05-11 15:31:00|83072.7|83022.7|83072|83022|83072.7|83022.7|83071.5|83021.5|19
1620747070000|2021-05-11 15:31:10|83072.1|83022.1|83071.8|83021.8|83072.3|83022.3|83071.3|83021.3|24
1620747080000|2021-05-11 15:31:20|83072|83022|83072.6|83022.6|83073.1|83023.1|83072|83022|13
1620747090000|2021-05-11 15:31:30|83072.5|83022.5|83072.1|83022.1|83073.8|83023.8|83072|83022|27
1620747100000|2021-05-11 15:31:40|83072.3|83022.3|83072.5|83022.5|83074.1|83024.1|83072.3|83022.3|24
1620747110000|2021-05-11 15:31:50|83072.4|83022.4|83075.2|83025.2|83075.2|83025.2|83072.4|83022.4|30
1620747120000|2021-05-11 15:32:00|83075.3|83025.3|83085.8|83035.8|83085.8|83035.8|83074.3|83024.3|50
1620747130000|2021-05-11 15:32:10|83086|83036|83087.4|83037.4|83089|83039|83083.7|83033.7|59
1620747140000|2021-05-11 15:32:20|83087.9|83037.9|83089.1|83039.1|83090|83040|83085.7|83035.7|59
1620747150000|2021-05-11 15:32:30|83089.5|83039.5|83093.7|83043.7|83094|83044|83086.9|83036.9|53
1620747160000|2021-05-11 15:32:40|83093.8|83043.8|83092|83042|83093.8|83043.8|83091.7|83041.7|42
1620747170000|2021-05-11 15:32:50|83093.7|83043.7|83090.2|83040.2|83093.8|83043.8|83089.3|83039.3|47
1620747180000|2021-05-11 15:33:00|83090|83040|83085.3|83035.3|83090|83040|83085.3|83035.3|45
1620747190000|2021-05-11 15:33:10|83085.2|83035.2|83084.6|83034.6|83088.4|83038.4|83084.6|83034.6|54
1620747200000|2021-05-11 15:33:20|83084.4|83034.4|83083.4|83033.4|83085.3|83035.3|83082.9|83032.9|33
1620747210000|2021-05-11 15:33:30|83083.6|83033.6|83082.4|83032.4|83085|83035|83082.4|83032.4|35
1620747220000|2021-05-11 15:33:40|83082|83032|83082.4|83032.4|83082.4|83032.4|83079.2|83029.2|37
1620747230000|2021-05-11 15:33:50|83082.8|83032.8|83081.3|83031.3|83082.8|83032.8|83080.8|83030.8|21
1620747240000|2021-05-11 15:34:00|83081|83031|83086.8|83036.8|83086.9|83036.9|83079.3|83029.3|38
1620747250000|2021-05-11 15:34:10|83086.4|83036.4|83096|83046|83096.4|83046.4|83086.4|83036.4|41
1620747260000|2021-05-11 15:34:20|83096.3|83046.3|83093.4|83043.4|83096.5|83046.5|83092.4|83042.4|39
1620747270000|2021-05-11 15:34:30|83092.9|83042.9|83094.4|83044.4|83094.4|83044.4|83092.7|83042.7|31
1620747280000|2021-05-11 15:34:40|83094.1|83044.1|83099.4|83049.4|83099.9|83049.9|83094.1|83044.1|47
1620747290000|2021-05-11 15:34:50|83099.5|83049.5|83099.2|83049.2|83099.9|83049.9|83096.6|83046.6|37
1620747300000|2021-05-11 15:35:00|83099.1|83049.1|83099.4|83049.4|83099.5|83049.5|83094.1|83044.1|49
1620747310000|2021-05-11 15:35:10|83099.3|83049.3|83098.5|83048.5|83100.2|83050.2|83097.6|83047.6|47
1620747320000|2021-05-11 15:35:20|83099|83049|83097.9|83047.9|83100.1|83050.1|83096.1|83046.1|48
1620747330000|2021-05-11 15:35:30|83098.1|83048.1|83097|83047|83101.5|83051.5|83095.8|83045.8|35
1620747340000|2021-05-11 15:35:40|83097.2|83047.2|83096.5|83046.5|83098.9|83048.9|83095.4|83045.4|45
1620747350000|2021-05-11 15:35:50|83097|83047|83096.7|83046.7|83097.7|83047.7|83094.9|83044.9|41
1620747360000|2021-05-11 15:36:00|83096.9|83046.9|83103.9|83053.9|83103.9|83053.9|83096.9|83046.9|29
1620747370000|2021-05-11 15:36:10|83104.1|83054.1|83108|83058|83109|83059|83103.7|83053.7|39
1620747380000|2021-05-11 15:36:20|83107.6|83057.6|83101.1|83051.1|83107.6|83057.6|83100.1|83050.1|40
1620747390000|2021-05-11 15:36:30|83101|83051|83105.2|83055.2|83106.2|83056.2|83101|83051|40
1620747400000|2021-05-11 15:36:40|83105.3|83055.3|83102.3|83052.3|83105.3|83055.3|83098.7|83048.7|41
1620747410000|2021-05-11 15:36:50|83101.9|83051.9|83095|83045|83101.9|83051.9|83094.5|83044.5|38
1620747420000|2021-05-11 15:37:00|83094.8|83044.8|83090.5|83040.5|83097.5|83047.5|83090|83040|44
1620747430000|2021-05-11 15:37:10|83090.7|83040.7|83089|83039|83090.7|83040.7|83088.2|83038.2|33
1620747440000|2021-05-11 15:37:20|83089.2|83039.2|83088|83038|83089.7|83039.7|83086.6|83036.6|34
1620747450000|2021-05-11 15:37:30|83088.3|83038.3|83087.1|83037.1|83088.3|83038.3|83085.1|83035.1|36
1620747460000|2021-05-11 15:37:40|83086.8|83036.8|83093.5|83043.5|83094.8|83044.8|83086.6|83036.6|32
1620747470000|2021-05-11 15:37:50|83093.7|83043.7|83096.6|83046.6|83096.7|83046.7|83093.7|83043.7|36
1620747480000|2021-05-11 15:38:00|83097.2|83047.2|83094|83044|83097.9|83047.9|83093.4|83043.4|47
1620747490000|2021-05-11 15:38:10|83094.7|83044.7|83093.3|83043.3|83094.8|83044.8|83093|83043|36
1620747500000|2021-05-11 15:38:20|83093.2|83043.2|83091.1|83041.1|83093.5|83043.5|83089.6|83039.6|37
1620747510000|2021-05-11 15:38:30|83091.5|83041.5|83092.4|83042.4|83093|83043|83089.6|83039.6|45
1620747520000|2021-05-11 15:38:40|83092.5|83042.5|83089.7|83039.7|83092.5|83042.5|83087.3|83037.3|45
1620747530000|2021-05-11 15:38:50|83089|83039|83090.2|83040.2|83095|83045|83088.2|83038.2|49
1620747540000|2021-05-11 15:39:00|83090.4|83040.4|83090.6|83040.6|83093.5|83043.5|83090.4|83040.4|38
1620747550000|2021-05-11 15:39:10|83090.5|83040.5|83089|83039|83090.7|83040.7|83087.8|83037.8|45
1620747560000|2021-05-11 15:39:20|83089.1|83039.1|83087.6|83037.6|83089.3|83039.3|83086.8|83036.8|28
1620747570000|2021-05-11 15:39:30|83088|83038|83083.1|83033.1|83088.1|83038.1|83081|83031|26
1620747580000|2021-05-11 15:39:40|83084|83034|83084|83034|83086.6|83036.6|83081.5|83031.5|47
1620747590000|2021-05-11 15:39:50|83084.6|83034.6|83086.3|83036.3|83086.3|83036.3|83083.2|83033.2|41
1620747600000|2021-05-11 15:40:00|83086.4|83036.4|83086.6|83036.6|83087.4|83037.4|83084.2|83034.2|43
1620747610000|2021-05-11 15:40:10|83086.4|83036.4|83083|83033|83087.2|83037.2|83083|83033|30
1620747620000|2021-05-11 15:40:20|83083.4|83033.4|83083.4|83033.4|83086.5|83036.5|83082.9|83032.9|34
1620747630000|2021-05-11 15:40:30|83083.8|83033.8|83085.9|83035.9|83085.9|83035.9|83083|83033|25
1620747640000|2021-05-11 15:40:40|83086|83036|83090.6|83040.6|83090.6|83040.6|83081.8|83031.8|28
1620747650000|2021-05-11 15:40:50|83090|83040|83093.1|83043.1|83093.1|83043.1|83088.1|83038.1|35
1620747660000|2021-05-11 15:41:00|83092.9|83042.9|83093.4|83043.4|83095.2|83045.2|83092.2|83042.2|36
1620747670000|2021-05-11 15:41:10|83094.1|83044.1|83096.2|83046.2|83098.9|83048.9|83093.3|83043.3|37
1620747680000|2021-05-11 15:41:20|83094.2|83044.2|83097|83047|83097.1|83047.1|83094.2|83044.2|28
1620747690000|2021-05-11 15:41:30|83097.2|83047.2|83098.3|83048.3|83098.5|83048.5|83097.2|83047.2|23
1620747700000|2021-05-11 15:41:40|83098|83048|83100.3|83050.3|83100.6|83050.6|83096.9|83046.9|29
1620747710000|2021-05-11 15:41:50|83100.4|83050.4|83101|83051|83102.5|83052.5|83099.9|83049.9|28
1620747720000|2021-05-11 15:42:00|83100.8|83050.8|83095.9|83045.9|83101.6|83051.6|83095.9|83045.9|53
1620747730000|2021-05-11 15:42:10|83096.7|83046.7|83092.6|83042.6|83096.9|83046.9|83090.2|83040.2|41
1620747740000|2021-05-11 15:42:20|83093.7|83043.7|83093.2|83043.2|83096.3|83046.3|83092.4|83042.4|42
1620747750000|2021-05-11 15:42:30|83093.3|83043.3|83100.9|83050.9|83101.3|83051.3|83091.2|83041.2|38
1620747760000|2021-05-11 15:42:40|83101.7|83051.7|83101.5|83051.5|83101.7|83051.7|83096.9|83046.9|57
1620747770000|2021-05-11 15:42:50|83100.7|83050.7|83101|83051|83101.9|83051.9|83099.7|83049.7|42
1620747780000|2021-05-11 15:43:00|83100.9|83050.9|83104.3|83054.3|83109.3|83059.3|83100.7|83050.7|63
1620747790000|2021-05-11 15:43:10|83104.2|83054.2|83105|83055|83105.4|83055.4|83102.3|83052.3|44
1620747800000|2021-05-11 15:43:20|83105.7|83055.7|83106.1|83056.1|83108.7|83058.7|83102.5|83052.5|61
1620747810000|2021-05-11 15:43:30|83105.9|83055.9|83104.7|83054.7|83107.9|83057.9|83104.7|83054.7|45
1620747820000|2021-05-11 15:43:40|83104.9|83054.9|83108.6|83058.6|83109|83059|83104.5|83054.5|41
1620747830000|2021-05-11 15:43:50|83108.1|83058.1|83108.2|83058.2|83109.5|83059.5|83107.9|83057.9|38
1620747840000|2021-05-11 15:44:00|83108.1|83058.1|83106.9|83056.9|83109.1|83059.1|83102.5|83052.5|44
1620747850000|2021-05-11 15:44:10|83108.3|83058.3|83098.3|83048.3|83110|83060|83098.3|83048.3|67
1620747860000|2021-05-11 15:44:20|83097.8|83047.8|83094.2|83044.2|83098.2|83048.2|83093.9|83043.9|51
1620747870000|2021-05-11 15:44:30|83094.4|83044.4|83096.8|83046.8|83098.2|83048.2|83094.4|83044.4|50
1620747880000|2021-05-11 15:44:40|83096.5|83046.5|83098.1|83048.1|83100.2|83050.2|83096.5|83046.5|59
1620747890000|2021-05-11 15:44:50|83098.2|83048.2|83105.5|83055.5|83107.5|83057.5|83097.5|83047.5|61
1620747900000|2021-05-11 15:45:00|83105.3|83055.3|83103.9|83053.9|83105.8|83055.8|83103|83053|50
1620747910000|2021-05-11 15:45:10|83104|83054|83110|83060|83111.2|83061.2|83103.3|83053.3|52
1620747920000|2021-05-11 15:45:20|83109.5|83059.5|83109|83059|83111.4|83061.4|83107.2|83057.2|55
1620747930000|2021-05-11 15:45:30|83108.7|83058.7|83114.4|83064.4|83116.2|83066.2|83107.5|83057.5|52
1620747940000|2021-05-11 15:45:40|83115.8|83065.8|83119|83069|83119|83069|83114|83064|48
1620747950000|2021-05-11 15:45:50|83118.9|83068.9|83119.2|83069.2|83125.2|83075.2|83116.5|83066.5|56
1620747960000|2021-05-11 15:46:00|83119|83069|83117.7|83067.7|83120.1|83070.1|83117.4|83067.4|41
1620747970000|2021-05-11 15:46:10|83117.9|83067.9|83119.5|83069.5|83119.9|83069.9|83115.3|83065.3|62
1620747980000|2021-05-11 15:46:20|83120.1|83070.1|83121.4|83071.4|83123|83073|83118.2|83068.2|48
1620747990000|2021-05-11 15:46:30|83119.8|83069.8|83119.7|83069.7|83122.3|83072.3|83118.8|83068.8|55
1620748000000|2021-05-11 15:46:40|83119.2|83069.2|83129.3|83079.3|83135.2|83085.2|83119.2|83069.2|47
1620748010000|2021-05-11 15:46:50|83131.9|83081.9|83123.1|83073.1|83131.9|83081.9|83121.3|83071.3|63
1620748020000|2021-05-11 15:47:00|83122.5|83072.5|83121.5|83071.5|83124.1|83074.1|83120|83070|41
1620748030000|2021-05-11 15:47:10|83122.1|83072.1|83123.9|83073.9|83124.2|83074.2|83120.8|83070.8|36
1620748040000|2021-05-11 15:47:20|83124.2|83074.2|83120.2|83070.2|83125.7|83075.7|83120.2|83070.2|39
1620748050000|2021-05-11 15:47:30|83123.2|83073.2|83121.8|83071.8|83123.9|83073.9|83121.2|83071.2|37
1620748060000|2021-05-11 15:47:40|83121.1|83071.1|83113.6|83063.6|83121.1|83071.1|83111.1|83061.1|50
1620748070000|2021-05-11 15:47:50|83113.5|83063.5|83108.1|83058.1|83114.2|83064.2|83105.4|83055.4|38
1620748080000|2021-05-11 15:48:00|83108.2|83058.2|83106.7|83056.7|83108.2|83058.2|83103.8|83053.8|54
1620748090000|2021-05-11 15:48:10|83106.4|83056.4|83107.3|83057.3|83109|83059|83105.1|83055.1|50
1620748100000|2021-05-11 15:48:20|83107.6|83057.6|83106.3|83056.3|83108|83058|83105.4|83055.4|38
1620748110000|2021-05-11 15:48:30|83104.4|83054.4|83104.2|83054.2|83107.3|83057.3|83103.7|83053.7|48
1620748120000|2021-05-11 15:48:40|83104.5|83054.5|83105.2|83055.2|83105.8|83055.8|83101.1|83051.1|53
1620748130000|2021-05-11 15:48:50|83105.3|83055.3|83105.4|83055.4|83105.9|83055.9|83103.4|83053.4|31
1620748140000|2021-05-11 15:49:00|83107.7|83057.7|83102.6|83052.6|83108.3|83058.3|83102.6|83052.6|40
1620748150000|2021-05-11 15:49:10|83103.1|83053.1|83104.2|83054.2|83105.5|83055.5|83102.2|83052.2|43
1620748160000|2021-05-11 15:49:20|83104.3|83054.3|83103.8|83053.8|83105.6|83055.6|83102.7|83052.7|36
1620748170000|2021-05-11 15:49:30|83105.1|83055.1|83103.2|83053.2|83107.3|83057.3|83102|83052|59
1620748180000|2021-05-11 15:49:40|83102.3|83052.3|83101.7|83051.7|83102.9|83052.9|83100.6|83050.6|29
1620748190000|2021-05-11 15:49:50|83102.2|83052.2|83102.1|83052.1|83102.6|83052.6|83100.1|83050.1|49
1620748200000|2021-05-11 15:50:00|83102.2|83052.2|83102.9|83052.9|83104.7|83054.7|83102.2|83052.2|45
1620748210000|2021-05-11 15:50:10|83103.9|83053.9|83106.4|83056.4|83108|83058|83103.9|83053.9|40
1620748220000|2021-05-11 15:50:20|83106.3|83056.3|83107.1|83057.1|83108.5|83058.5|83103.6|83053.6|56
1620748230000|2021-05-11 15:50:30|83107.8|83057.8|83111|83061|83111|83061|83106.9|83056.9|51
1620748240000|2021-05-11 15:50:40|83110.2|83060.2|83113.4|83063.4|83114.6|83064.6|83109.4|83059.4|42
1620748250000|2021-05-11 15:50:50|83113.9|83063.9|83116.2|83066.2|83116.2|83066.2|83111.9|83061.9|41
1620748260000|2021-05-11 15:51:00|83116.1|83066.1|83118|83068|83120.5|83070.5|83114.1|83064.1|34
1620748270000|2021-05-11 15:51:10|83115.9|83065.9|83116.8|83066.8|83120.5|83070.5|83113.4|83063.4|39
1620748280000|2021-05-11 15:51:20|83117.1|83067.1|83116.5|83066.5|83118|83068|83115.2|83065.2|49
1620748290000|2021-05-11 15:51:30|83116.4|83066.4|83116.3|83066.3|83118.1|83068.1|83114.1|83064.1|52
1620748300000|2021-05-11 15:51:40|83116.4|83066.4|83119.3|83069.3|83120.2|83070.2|83113.1|83063.1|54
1620748310000|2021-05-11 15:51:50|83119|83069|83121.9|83071.9|83123|83073|83118|83068|50
1620748320000|2021-05-11 15:52:00|83122.1|83072.1|83124.8|83074.8|83125.2|83075.2|83120.5|83070.5|50
1620748330000|2021-05-11 15:52:10|83124.9|83074.9|83123.5|83073.5|83126|83076|83122.4|83072.4|54
1620748340000|2021-05-11 15:52:20|83123.6|83073.6|83123.1|83073.1|83124.5|83074.5|83122|83072|47
1620748350000|2021-05-11 15:52:30|83123.9|83073.9|83123.7|83073.7|83127.1|83077.1|83122|83072|57
1620748360000|2021-05-11 15:52:40|83124|83074|83126.9|83076.9|83127.4|83077.4|83122.8|83072.8|41
1620748370000|2021-05-11 15:52:50|83126.1|83076.1|83123.9|83073.9|83128.2|83078.2|83122.2|83072.2|47
1620748380000|2021-05-11 15:53:00|83124.7|83074.7|83124.3|83074.3|83125.6|83075.6|83123.1|83073.1|39
1620748390000|2021-05-11 15:53:10|83125.2|83075.2|83123|83073|83126|83076|83122.7|83072.7|34
1620748400000|2021-05-11 15:53:20|83124.7|83074.7|83112.5|83062.5|83124.7|83074.7|83112.2|83062.2|59
1620748410000|2021-05-11 15:53:30|83115|83065|83100.4|83050.4|83116.2|83066.2|83100.2|83050.2|59
1620748420000|2021-05-11 15:53:40|83101.6|83051.6|83101|83051|83102.3|83052.3|83098.2|83048.2|46
1620748430000|2021-05-11 15:53:50|83101.9|83051.9|83099|83049|83102.1|83052.1|83097.9|83047.9|34
1620748440000|2021-05-11 15:54:00|83099.1|83049.1|83099.5|83049.5|83100.3|83050.3|83098.8|83048.8|31
1620748450000|2021-05-11 15:54:10|83099.9|83049.9|83099.2|83049.2|83101.2|83051.2|83099.1|83049.1|38
1620748460000|2021-05-11 15:54:20|83098.9|83048.9|83096.9|83046.9|83099.6|83049.6|83095.9|83045.9|31
1620748470000|2021-05-11 15:54:30|83096.8|83046.8|83098.6|83048.6|83098.9|83048.9|83096.8|83046.8|25
1620748480000|2021-05-11 15:54:40|83098.7|83048.7|83093.5|83043.5|83098.7|83048.7|83091.9|83041.9|47
1620748490000|2021-05-11 15:54:50|83093.2|83043.2|83092.1|83042.1|83094.8|83044.8|83091.8|83041.8|42
1620748500000|2021-05-11 15:55:00|83092.8|83042.8|83094.7|83044.7|83095|83045|83092.5|83042.5|41
1620748510000|2021-05-11 15:55:10|83094.8|83044.8|83094.6|83044.6|83095.1|83045.1|83092.8|83042.8|49
1620748520000|2021-05-11 15:55:20|83095.7|83045.7|83096.2|83046.2|83097.7|83047.7|83093.4|83043.4|54
1620748530000|2021-05-11 15:55:30|83096.4|83046.4|83097.5|83047.5|83099.5|83049.5|83096.3|83046.3|38
1620748540000|2021-05-11 15:55:40|83097.4|83047.4|83098.3|83048.3|83099.6|83049.6|83096.5|83046.5|37
1620748550000|2021-05-11 15:55:50|83098.2|83048.2|83098.6|83048.6|83099.2|83049.2|83095.4|83045.4|42
1620748560000|2021-05-11 15:56:00|83098.3|83048.3|83098.5|83048.5|83099|83049|83097|83047|50
1620748570000|2021-05-11 15:56:10|83098.7|83048.7|83095.6|83045.6|83098.7|83048.7|83094.2|83044.2|46
1620748580000|2021-05-11 15:56:20|83095.7|83045.7|83095.1|83045.1|83095.7|83045.7|83094.2|83044.2|32
1620748590000|2021-05-11 15:56:30|83095|83045|83099|83049|83099.7|83049.7|83094.9|83044.9|44
1620748600000|2021-05-11 15:56:40|83097.6|83047.6|83097.7|83047.7|83100.6|83050.6|83097.2|83047.2|42
1620748610000|2021-05-11 15:56:50|83099.2|83049.2|83099.8|83049.8|83103.1|83053.1|83097.9|83047.9|46
1620748620000|2021-05-11 15:57:00|83099.9|83049.9|83101.1|83051.1|83102.9|83052.9|83099.9|83049.9|33
1620748630000|2021-05-11 15:57:10|83101.4|83051.4|83098.4|83048.4|83101.7|83051.7|83094.2|83044.2|37
1620748640000|2021-05-11 15:57:20|83099.8|83049.8|83100.8|83050.8|83104.7|83054.7|83096.2|83046.2|30
1620748650000|2021-05-11 15:57:30|83100.7|83050.7|83094.3|83044.3|83100.9|83050.9|83094.3|83044.3|38
1620748660000|2021-05-11 15:57:40|83094.1|83044.1|83096.9|83046.9|83098.1|83048.1|83093.2|83043.2|43
1620748670000|2021-05-11 15:57:50|83097.4|83047.4|83099.5|83049.5|83099.7|83049.7|83096.6|83046.6|31
1620748680000|2021-05-11 15:58:00|83099.4|83049.4|83099.4|83049.4|83100.5|83050.5|83097.8|83047.8|41
1620748690000|2021-05-11 15:58:10|83098.6|83048.6|83099.4|83049.4|83099.4|83049.4|83097.6|83047.6|27
1620748700000|2021-05-11 15:58:20|83099.3|83049.3|83096.2|83046.2|83101.1|83051.1|83096.1|83046.1|48
1620748710000|2021-05-11 15:58:30|83096.8|83046.8|83097.8|83047.8|83098.8|83048.8|83096.2|83046.2|30
1620748720000|2021-05-11 15:58:40|83097.6|83047.6|83096.2|83046.2|83097.6|83047.6|83093.8|83043.8|37
1620748730000|2021-05-11 15:58:50|83096.3|83046.3|83097.6|83047.6|83098.5|83048.5|83095.3|83045.3|37
1620748740000|2021-05-11 15:59:00|83098.2|83048.2|83095.7|83045.7|83099.2|83049.2|83095|83045|44
1620748750000|2021-05-11 15:59:10|83095.6|83045.6|83097.4|83047.4|83098.2|83048.2|83094.9|83044.9|29
1620748760000|2021-05-11 15:59:20|83097.5|83047.5|83097.3|83047.3|83098|83048|83096.8|83046.8|24
1620748770000|2021-05-11 15:59:30|83096.8|83046.8|83097.4|83047.4|83097.7|83047.7|83095.3|83045.3|35
1620748780000|2021-05-11 15:59:40|83097.6|83047.6|83095.3|83045.3|83098.3|83048.3|83093.8|83043.8|45
1620748790000|2021-05-11 15:59:50|83095.6|83045.6|83097.4|83047.4|83098.3|83048.3|83095.2|83045.2|33
1620748800000|2021-05-11 16:00:00|83096.7|83046.7|83105.9|83055.9|83105.9|83055.9|83096.6|83046.6|43
1620748810000|2021-05-11 16:00:10|83106.3|83056.3|83116.2|83066.2|83118.1|83068.1|83106.2|83056.2|64
1620748820000|2021-05-11 16:00:20|83117.3|83067.3|83123.4|83073.4|83123.7|83073.7|83113.9|83063.9|62
1620748830000|2021-05-11 16:00:30|83123.9|83073.9|83126.8|83076.8|83129.4|83079.4|83122.4|83072.4|56
1620748840000|2021-05-11 16:00:40|83126.2|83076.2|83131.5|83081.5|83131.5|83081.5|83124.9|83074.9|57
1620748850000|2021-05-11 16:00:50|83131|83081|83132.6|83082.6|83134.4|83084.4|83130.2|83080.2|51
1620748860000|2021-05-11 16:01:00|83132.7|83082.7|83129.2|83079.2|83133.3|83083.3|83128.3|83078.3|36
1620748870000|2021-05-11 16:01:10|83129.3|83079.3|83128.9|83078.9|83129.8|83079.8|83127.9|83077.9|41
1620748880000|2021-05-11 16:01:20|83129.1|83079.1|83118.5|83068.5|83129.1|83079.1|83113.7|83063.7|54
1620748890000|2021-05-11 16:01:30|83118.4|83068.4|83103.3|83053.3|83118.8|83068.8|83103.2|83053.2|55
1620748900000|2021-05-11 16:01:40|83103.5|83053.5|83102.9|83052.9|83106.3|83056.3|83098.6|83048.6|64
1620748910000|2021-05-11 16:01:50|83102.8|83052.8|83101.4|83051.4|83103|83053|83099.5|83049.5|44
1620748920000|2021-05-11 16:02:00|83102.2|83052.2|83107.7|83057.7|83109|83059|83099.4|83049.4|43
1620748930000|2021-05-11 16:02:10|83108.2|83058.2|83102.1|83052.1|83111.4|83061.4|83101.3|83051.3|58
1620748940000|2021-05-11 16:02:20|83101.4|83051.4|83105.4|83055.4|83107|83057|83100.5|83050.5|51
1620748950000|2021-05-11 16:02:30|83105.5|83055.5|83099.6|83049.6|83105.5|83055.5|83097|83047|47
1620748960000|2021-05-11 16:02:40|83100.4|83050.4|83094.9|83044.9|83100.4|83050.4|83094.9|83044.9|40
1620748970000|2021-05-11 16:02:50|83094.8|83044.8|83096.2|83046.2|83097.3|83047.3|83094.8|83044.8|40
1620748980000|2021-05-11 16:03:00|83096.1|83046.1|83098.5|83048.5|83099.5|83049.5|83096.1|83046.1|34
1620748990000|2021-05-11 16:03:10|83098.2|83048.2|83096.8|83046.8|83099.8|83049.8|83096.8|83046.8|39
1620749000000|2021-05-11 16:03:20|83097.2|83047.2|83094.1|83044.1|83097.4|83047.4|83091.9|83041.9|42
1620749010000|2021-05-11 16:03:30|83094.9|83044.9|83089.9|83039.9|83095.4|83045.4|83089.3|83039.3|53
1620749020000|2021-05-11 16:03:40|83089.7|83039.7|83090.3|83040.3|83091.4|83041.4|83088.4|83038.4|42
1620749030000|2021-05-11 16:03:50|83090.1|83040.1|83087.4|83037.4|83093.8|83043.8|83086.3|83036.3|56
1620749040000|2021-05-11 16:04:00|83087.3|83037.3|83086|83036|83088.2|83038.2|83085.8|83035.8|40
1620749050000|2021-05-11 16:04:10|83086.5|83036.5|83084.6|83034.6|83088.3|83038.3|83083.4|83033.4|39
1620749060000|2021-05-11 16:04:20|83084.7|83034.7|83084.9|83034.9|83086.1|83036.1|83082.1|83032.1|41
1620749070000|2021-05-11 16:04:30|83084.6|83034.6|83085.2|83035.2|83086.2|83036.2|83084|83034|32
1620749080000|2021-05-11 16:04:40|83084.9|83034.9|83100.6|83050.6|83100.6|83050.6|83084.9|83034.9|50
1620749090000|2021-05-11 16:04:50|83101|83051|83102.3|83052.3|83103.7|83053.7|83099.7|83049.7|47
1620749100000|2021-05-11 16:05:00|83101.6|83051.6|83102.5|83052.5|83103.4|83053.4|83101.3|83051.3|28
1620749110000|2021-05-11 16:05:10|83102.6|83052.6|83106.6|83056.6|83107|83057|83101.7|83051.7|42
1620749120000|2021-05-11 16:05:20|83106.8|83056.8|83105.2|83055.2|83107.4|83057.4|83104.9|83054.9|30
1620749130000|2021-05-11 16:05:30|83105.5|83055.5|83112.1|83062.1|83112.1|83062.1|83105.2|83055.2|44
1620749140000|2021-05-11 16:05:40|83111.2|83061.2|83105.2|83055.2|83112.2|83062.2|83105.1|83055.1|47
1620749150000|2021-05-11 16:05:50|83105.4|83055.4|83110.9|83060.9|83113|83063|83103.9|83053.9|48
1620749160000|2021-05-11 16:06:00|83111|83061|83107.5|83057.5|83113|83063|83107.5|83057.5|48
1620749170000|2021-05-11 16:06:10|83107.6|83057.6|83105.1|83055.1|83110.6|83060.6|83105.1|83055.1|38
1620749180000|2021-05-11 16:06:20|83105.4|83055.4|83107.1|83057.1|83107.7|83057.7|83104.5|83054.5|32
1620749190000|2021-05-11 16:06:30|83106.9|83056.9|83106.5|83056.5|83108|83058|83106.4|83056.4|30
1620749200000|2021-05-11 16:06:40|83106.6|83056.6|83107.1|83057.1|83107.4|83057.4|83106.5|83056.5|21
1620749210000|2021-05-11 16:06:50|83108|83058|83105.8|83055.8|83112.1|83062.1|83105.7|83055.7|48
1620749220000|2021-05-11 16:07:00|83105.3|83055.3|83109.2|83059.2|83110|83060|83105.1|83055.1|40
1620749230000|2021-05-11 16:07:10|83109.6|83059.6|83109.5|83059.5|83110|83060|83108.9|83058.9|33
1620749240000|2021-05-11 16:07:20|83109.4|83059.4|83108.8|83058.8|83109.7|83059.7|83108.3|83058.3|39
1620749250000|2021-05-11 16:07:30|83108.4|83058.4|83115.8|83065.8|83116.4|83066.4|83108.4|83058.4|43
1620749260000|2021-05-11 16:07:40|83113.8|83063.8|83119.8|83069.8|83119.8|83069.8|83113.8|83063.8|39
1620749270000|2021-05-11 16:07:50|83119.6|83069.6|83124.2|83074.2|83129.7|83079.7|83119.4|83069.4|50
1620749280000|2021-05-11 16:08:00|83124.3|83074.3|83125.8|83075.8|83126.9|83076.9|83124.3|83074.3|35
1620749290000|2021-05-11 16:08:10|83126.5|83076.5|83125.4|83075.4|83127.3|83077.3|83124.1|83074.1|33
1620749300000|2021-05-11 16:08:20|83125.5|83075.5|83124.5|83074.5|83126.8|83076.8|83124.5|83074.5|23
1620749310000|2021-05-11 16:08:30|83124.8|83074.8|83127.4|83077.4|83127.4|83077.4|83123.3|83073.3|44
1620749320000|2021-05-11 16:08:40|83127.2|83077.2|83124.3|83074.3|83127.5|83077.5|83121.9|83071.9|52
1620749330000|2021-05-11 16:08:50|83123.6|83073.6|83120.9|83070.9|83124.4|83074.4|83120.7|83070.7|38
1620749340000|2021-05-11 16:09:00|83120.7|83070.7|83123.6|83073.6|83124.3|83074.3|83119.8|83069.8|52
1620749350000|2021-05-11 16:09:10|83123.5|83073.5|83119.7|83069.7|83123.6|83073.6|83118.2|83068.2|49
1620749360000|2021-05-11 16:09:20|83119.5|83069.5|83120.7|83070.7|83121.2|83071.2|83119.3|83069.3|28
1620749370000|2021-05-11 16:09:30|83120.6|83070.6|83119.3|83069.3|83121.1|83071.1|83117.3|83067.3|28
1620749380000|2021-05-11 16:09:40|83119.6|83069.6|83125|83075|83125.6|83075.6|83119.1|83069.1|39
1620749390000|2021-05-11 16:09:50|83124.9|83074.9|83126.9|83076.9|83128|83078|83124.5|83074.5|37
1620749400000|2021-05-11 16:10:00|83127.3|83077.3|83128.4|83078.4|83130.4|83080.4|83126.5|83076.5|43
1620749410000|2021-05-11 16:10:10|83129.1|83079.1|83126.6|83076.6|83129.3|83079.3|83125.2|83075.2|40
1620749420000|2021-05-11 16:10:20|83126.8|83076.8|83125|83075|83127.8|83077.8|83123.1|83073.1|40
1620749430000|2021-05-11 16:10:30|83125.3|83075.3|83124.5|83074.5|83126.9|83076.9|83122.2|83072.2|43
1620749440000|2021-05-11 16:10:40|83124.4|83074.4|83123.9|83073.9|83124.8|83074.8|83123.2|83073.2|41
1620749450000|2021-05-11 16:10:50|83124.4|83074.4|83126.4|83076.4|83126.8|83076.8|83123.6|83073.6|44
1620749460000|2021-05-11 16:11:00|83126.7|83076.7|83133.6|83083.6|83134.9|83084.9|83125.6|83075.6|48
1620749470000|2021-05-11 16:11:10|83133.9|83083.9|83139|83089|83140.5|83090.5|83133.8|83083.8|50
1620749480000|2021-05-11 16:11:20|83138.9|83088.9|83135.8|83085.8|83139.1|83089.1|83135.2|83085.2|35
1620749490000|2021-05-11 16:11:30|83135.9|83085.9|83136.3|83086.3|83138.9|83088.9|83135.3|83085.3|34
1620749500000|2021-05-11 16:11:40|83137|83087|83137.6|83087.6|83139.2|83089.2|83137|83087|29
1620749510000|2021-05-11 16:11:50|83137.1|83087.1|83136.9|83086.9|83137.2|83087.2|83135.4|83085.4|30
1620749520000|2021-05-11 16:12:00|83136.8|83086.8|83135.7|83085.7|83136.8|83086.8|83134.7|83084.7|39
1620749530000|2021-05-11 16:12:10|83135.2|83085.2|83134.9|83084.9|83136.4|83086.4|83131.8|83081.8|50
1620749540000|2021-05-11 16:12:20|83135.3|83085.3|83137.5|83087.5|83139.5|83089.5|83134.8|83084.8|47
1620749550000|2021-05-11 16:12:30|83137.7|83087.7|83136.4|83086.4|83139.4|83089.4|83135.2|83085.2|46
1620749560000|2021-05-11 16:12:40|83136.3|83086.3|83136.3|83086.3|83137.3|83087.3|83134.8|83084.8|32
1620749570000|2021-05-11 16:12:50|83136.5|83086.5|83134.7|83084.7|83136.7|83086.7|83134.7|83084.7|40
1620749580000|2021-05-11 16:13:00|83134.8|83084.8|83132.6|83082.6|83136.4|83086.4|83132.6|83082.6|40
1620749590000|2021-05-11 16:13:10|83136.6|83086.6|83138.8|83088.8|83138.8|83088.8|83133|83083|40
1620749600000|2021-05-11 16:13:20|83138.5|83088.5|83134.1|83084.1|83138.9|83088.9|83130.9|83080.9|27
1620749610000|2021-05-11 16:13:30|83133.9|83083.9|83133.2|83083.2|83133.9|83083.9|83131.7|83081.7|45
1620749620000|2021-05-11 16:13:40|83133.1|83083.1|83132.5|83082.5|83134.1|83084.1|83129.3|83079.3|37
1620749630000|2021-05-11 16:13:50|83132.7|83082.7|83132.5|83082.5|83133|83083|83130.4|83080.4|34
1620749640000|2021-05-11 16:14:00|83133.1|83083.1|83131.3|83081.3|83133.2|83083.2|83130.8|83080.8|35
1620749650000|2021-05-11 16:14:10|83131.6|83081.6|83130.6|83080.6|83132.1|83082.1|83129.5|83079.5|38
1620749660000|2021-05-11 16:14:20|83131.1|83081.1|83131.2|83081.2|83131.6|83081.6|83129.3|83079.3|52
1620749670000|2021-05-11 16:14:30|83130.7|83080.7|83130.9|83080.9|83131.8|83081.8|83129.7|83079.7|33
1620749680000|2021-05-11 16:14:40|83130.8|83080.8|83123.1|83073.1|83130.8|83080.8|83123|83073|39
1620749690000|2021-05-11 16:14:50|83121.3|83071.3|83118.3|83068.3|83121.3|83071.3|83117.4|83067.4|36
1620749700000|2021-05-11 16:15:00|83118.6|83068.6|83093.4|83043.4|83118.6|83068.6|83092.8|83042.8|71
1620749710000|2021-05-11 16:15:10|83093.6|83043.6|83090.8|83040.8|83093.6|83043.6|83090.4|83040.4|42
1620749720000|2021-05-11 16:15:20|83091.3|83041.3|83092|83042|83092.5|83042.5|83091.1|83041.1|24
1620749730000|2021-05-11 16:15:30|83092.2|83042.2|83083.2|83033.2|83092.4|83042.4|83082.8|83032.8|46
1620749740000|2021-05-11 16:15:40|83084.2|83034.2|83085|83035|83086.3|83036.3|83082.2|83032.2|44
1620749750000|2021-05-11 16:15:50|83084.8|83034.8|83081.4|83031.4|83086.2|83036.2|83079.8|83029.8|54
1620749760000|2021-05-11 16:16:00|83082.2|83032.2|83081.4|83031.4|83083.9|83033.9|83080.8|83030.8|43
1620749770000|2021-05-11 16:16:10|83081.2|83031.2|83081.7|83031.7|83082.4|83032.4|83079.1|83029.1|35
1620749780000|2021-05-11 16:16:20|83081.4|83031.4|83087.3|83037.3|83089.6|83039.6|83079.4|83029.4|53
1620749790000|2021-05-11 16:16:30|83087.9|83037.9|83086.9|83036.9|83091.3|83041.3|83086.9|83036.9|45
1620749800000|2021-05-11 16:16:40|83087|83037|83090.7|83040.7|83095.8|83045.8|83085.6|83035.6|59
1620749810000|2021-05-11 16:16:50|83090.6|83040.6|83091.3|83041.3|83092.2|83042.2|83089|83039|51
1620749820000|2021-05-11 16:17:00|83091.4|83041.4|83090.9|83040.9|83096.2|83046.2|83089.4|83039.4|47
1620749830000|2021-05-11 16:17:10|83090.7|83040.7|83094.7|83044.7|83094.8|83044.8|83090.7|83040.7|39
1620749840000|2021-05-11 16:17:20|83095|83045|83098.2|83048.2|83098.2|83048.2|83094.8|83044.8|44
1620749850000|2021-05-11 16:17:30|83097.9|83047.9|83092.1|83042.1|83098.2|83048.2|83092.1|83042.1|44
1620749860000|2021-05-11 16:17:40|83092.4|83042.4|83095.5|83045.5|83096.1|83046.1|83091.3|83041.3|46
1620749870000|2021-05-11 16:17:50|83095.6|83045.6|83094.8|83044.8|83095.6|83045.6|83094.4|83044.4|32
1620749880000|2021-05-11 16:18:00|83095.7|83045.7|83095.7|83045.7|83097.9|83047.9|83095.6|83045.6|29
1620749890000|2021-05-11 16:18:10|83096|83046|83094.4|83044.4|83097.3|83047.3|83094.1|83044.1|38
1620749900000|2021-05-11 16:18:20|83094.5|83044.5|83096.3|83046.3|83097.1|83047.1|83093.4|83043.4|32
1620749910000|2021-05-11 16:18:30|83096.1|83046.1|83091.9|83041.9|83098.7|83048.7|83091.8|83041.8|39
1620749920000|2021-05-11 16:18:40|83092|83042|83095.6|83045.6|83096.7|83046.7|83091.9|83041.9|39
1620749930000|2021-05-11 16:18:50|83095.5|83045.5|83096.7|83046.7|83096.8|83046.8|83095|83045|39
1620749940000|2021-05-11 16:19:00|83097.6|83047.6|83100.1|83050.1|83100.3|83050.3|83097.6|83047.6|33
1620749950000|2021-05-11 16:19:10|83099.8|83049.8|83099.9|83049.9|83100.6|83050.6|83099.2|83049.2|27
1620749960000|2021-05-11 16:19:20|83099.6|83049.6|83093.1|83043.1|83099.6|83049.6|83092|83042|43
1620749970000|2021-05-11 16:19:30|83093.4|83043.4|83087|83037|83094.1|83044.1|83084.6|83034.6|45
1620749980000|2021-05-11 16:19:40|83086.4|83036.4|83090.9|83040.9|83090.9|83040.9|83085|83035|46
1620749990000|2021-05-11 16:19:50|83091.3|83041.3|83092.4|83042.4|83093.7|83043.7|83091|83041|35
1620750000000|2021-05-11 16:20:00|83092|83042|83091.1|83041.1|83092.9|83042.9|83089.3|83039.3|38
1620750010000|2021-05-11 16:20:10|83090.7|83040.7|83093.4|83043.4|83094.7|83044.7|83089.6|83039.6|50
1620750020000|2021-05-11 16:20:20|83092.7|83042.7|83093.3|83043.3|83094.5|83044.5|83091.7|83041.7|23
1620750030000|2021-05-11 16:20:30|83093.8|83043.8|83095.4|83045.4|83097.3|83047.3|83093.6|83043.6|46
1620750040000|2021-05-11 16:20:40|83095.8|83045.8|83097.5|83047.5|83097.8|83047.8|83095.3|83045.3|37
1620750050000|2021-05-11 16:20:50|83097.6|83047.6|83101.5|83051.5|83101.9|83051.9|83097.6|83047.6|41
1620750060000|2021-05-11 16:21:00|83101.8|83051.8|83102.3|83052.3|83103.8|83053.8|83100.9|83050.9|43
1620750070000|2021-05-11 16:21:10|83102.9|83052.9|83103.2|83053.2|83104|83054|83102.4|83052.4|31
1620750080000|2021-05-11 16:21:20|83103.5|83053.5|83105.3|83055.3|83105.3|83055.3|83102.4|83052.4|25
1620750090000|2021-05-11 16:21:30|83105.2|83055.2|83106.4|83056.4|83107.1|83057.1|83104.6|83054.6|46
1620750100000|2021-05-11 16:21:40|83106.5|83056.5|83106.2|83056.2|83107.3|83057.3|83105.4|83055.4|35
1620750110000|2021-05-11 16:21:50|83106|83056|83104.9|83054.9|83106.3|83056.3|83104.5|83054.5|40
1620750120000|2021-05-11 16:22:00|83104.7|83054.7|83105.4|83055.4|83106|83056|83102.5|83052.5|51
1620750130000|2021-05-11 16:22:10|83105.6|83055.6|83107.7|83057.7|83109.4|83059.4|83104.3|83054.3|39
1620750140000|2021-05-11 16:22:20|83107.8|83057.8|83109.9|83059.9|83110.5|83060.5|83107.5|83057.5|33
1620750150000|2021-05-11 16:22:30|83109.7|83059.7|83111.9|83061.9|83115.2|83065.2|83109.2|83059.2|33
1620750160000|2021-05-11 16:22:40|83112.1|83062.1|83107.3|83057.3|83112.9|83062.9|83102.4|83052.4|43
1620750170000|2021-05-11 16:22:50|83107.9|83057.9|83105|83055|83108.3|83058.3|83105|83055|48
1620750180000|2021-05-11 16:23:00|83105.1|83055.1|83101.3|83051.3|83105.9|83055.9|83100.7|83050.7|47
1620750190000|2021-05-11 16:23:10|83101.4|83051.4|83100.3|83050.3|83102.9|83052.9|83100.3|83050.3|39
1620750200000|2021-05-11 16:23:20|83100.1|83050.1|83101.8|83051.8|83102.4|83052.4|83099.7|83049.7|42
1620750210000|2021-05-11 16:23:30|83102.2|83052.2|83101.8|83051.8|83102.7|83052.7|83101.3|83051.3|25
1620750220000|2021-05-11 16:23:40|83101.9|83051.9|83101.9|83051.9|83102.8|83052.8|83101.5|83051.5|30
1620750230000|2021-05-11 16:23:50|83101.8|83051.8|83105.1|83055.1|83105.3|83055.3|83101.4|83051.4|36
1620750240000|2021-05-11 16:24:00|83105.2|83055.2|83105.7|83055.7|83105.8|83055.8|83103.9|83053.9|29
1620750250000|2021-05-11 16:24:10|83105.8|83055.8|83111.8|83061.8|83112.7|83062.7|83105.6|83055.6|38
1620750260000|2021-05-11 16:24:20|83113.6|83063.6|83107.7|83057.7|83119.8|83069.8|83106.4|83056.4|53
1620750270000|2021-05-11 16:24:30|83106.8|83056.8|83115.9|83065.9|83116.6|83066.6|83104.3|83054.3|58
1620750280000|2021-05-11 16:24:40|83116|83066|83111.8|83061.8|83116|83066|83111.2|83061.2|45
1620750290000|2021-05-11 16:24:50|83110.4|83060.4|83113.8|83063.8|83115.1|83065.1|83107.4|83057.4|47
1620750300000|2021-05-11 16:25:00|83113.6|83063.6|83120.7|83070.7|83121.6|83071.6|83113.2|83063.2|43
1620750310000|2021-05-11 16:25:10|83120.2|83070.2|83115.3|83065.3|83122.1|83072.1|83114.6|83064.6|55
1620750320000|2021-05-11 16:25:20|83115.2|83065.2|83115.3|83065.3|83118.2|83068.2|83113.6|83063.6|32
1620750330000|2021-05-11 16:25:30|83115.2|83065.2|83119.1|83069.1|83122.7|83072.7|83113.1|83063.1|54
1620750340000|2021-05-11 16:25:40|83120.6|83070.6|83118.6|83068.6|83124.5|83074.5|83118.6|83068.6|34
1620750350000|2021-05-11 16:25:50|83119.4|83069.4|83121.9|83071.9|83122.7|83072.7|83117.9|83067.9|39
1620750360000|2021-05-11 16:26:00|83121.8|83071.8|83121.5|83071.5|83128.9|83078.9|83115.7|83065.7|52
1620750370000|2021-05-11 16:26:10|83121.9|83071.9|83130.5|83080.5|83130.8|83080.8|83119.7|83069.7|57
1620750380000|2021-05-11 16:26:20|83129.9|83079.9|83130.7|83080.7|83137.5|83087.5|83127.7|83077.7|49
1620750390000|2021-05-11 16:26:30|83131.3|83081.3|83131.7|83081.7|83131.7|83081.7|83128.5|83078.5|44
1620750400000|2021-05-11 16:26:40|83131.5|83081.5|83132.8|83082.8|83132.9|83082.9|83130.3|83080.3|22
1620750410000|2021-05-11 16:26:50|83132.7|83082.7|83133.4|83083.4|83136.7|83086.7|83130.8|83080.8|41
1620750420000|2021-05-11 16:27:00|83134.1|83084.1|83131.2|83081.2|83136.4|83086.4|83129.5|83079.5|49
1620750430000|2021-05-11 16:27:10|83132.7|83082.7|83137.2|83087.2|83137.2|83087.2|83130.5|83080.5|45
1620750440000|2021-05-11 16:27:20|83137|83087|83139.6|83089.6|83139.8|83089.8|83135.6|83085.6|52
1620750450000|2021-05-11 16:27:30|83139.4|83089.4|83140.6|83090.6|83141|83091|83135.9|83085.9|45
1620750460000|2021-05-11 16:27:40|83140.1|83090.1|83142.1|83092.1|83142.1|83092.1|83138.9|83088.9|38
1620750470000|2021-05-11 16:27:50|83142.2|83092.2|83147.6|83097.6|83148.8|83098.8|83138.8|83088.8|57
1620750480000|2021-05-11 16:28:00|83145.3|83095.3|83134.1|83084.1|83146|83096|83133.4|83083.4|59
1620750490000|2021-05-11 16:28:10|83134.4|83084.4|83131.1|83081.1|83137.7|83087.7|83131|83081|64
1620750500000|2021-05-11 16:28:20|83132.2|83082.2|83128.6|83078.6|83132.4|83082.4|83127.7|83077.7|44
1620750510000|2021-05-11 16:28:30|83129.1|83079.1|83132.7|83082.7|83132.7|83082.7|83128.5|83078.5|34
1620750520000|2021-05-11 16:28:40|83132.4|83082.4|83138.6|83088.6|83138.6|83088.6|83128.3|83078.3|56
1620750530000|2021-05-11 16:28:50|83138.4|83088.4|83139.8|83089.8|83140.4|83090.4|83136.9|83086.9|48
1620750540000|2021-05-11 16:29:00|83139.7|83089.7|83127.8|83077.8|83139.8|83089.8|83127.4|83077.4|50
1620750550000|2021-05-11 16:29:10|83127.4|83077.4|83127.5|83077.5|83127.7|83077.7|83125.4|83075.4|43
1620750560000|2021-05-11 16:29:20|83127.6|83077.6|83123.9|83073.9|83127.7|83077.7|83123.9|83073.9|27
1620750570000|2021-05-11 16:29:30|83124.7|83074.7|83127.9|83077.9|83129.7|83079.7|83124.7|83074.7|27
1620750580000|2021-05-11 16:29:40|83127.8|83077.8|83126.5|83076.5|83129.6|83079.6|83126.1|83076.1|34
1620750590000|2021-05-11 16:29:50|83127.5|83077.5|83123.2|83073.2|83127.5|83077.5|83122.5|83072.5|27
1620750600000|2021-05-11 16:30:00|83122.6|83072.6|83122.9|83072.9|83123.9|83073.9|83121.1|83071.1|41
1620750610000|2021-05-11 16:30:10|83123|83073|83122.4|83072.4|83125.8|83075.8|83121.9|83071.9|30
1620750620000|2021-05-11 16:30:20|83122.3|83072.3|83121.1|83071.1|83123.6|83073.6|83119.2|83069.2|41
1620750630000|2021-05-11 16:30:30|83120.6|83070.6|83120.2|83070.2|83123.2|83073.2|83120.2|83070.2|51
1620750640000|2021-05-11 16:30:40|83119.2|83069.2|83121.5|83071.5|83121.8|83071.8|83115.7|83065.7|55
1620750650000|2021-05-11 16:30:50|83122|83072|83123.6|83073.6|83124.8|83074.8|83120.5|83070.5|37
1620750660000|2021-05-11 16:31:00|83124.1|83074.1|83126.8|83076.8|83126.9|83076.9|83123.4|83073.4|46
1620750670000|2021-05-11 16:31:10|83126.4|83076.4|83120.8|83070.8|83126.7|83076.7|83116.7|83066.7|43
1620750680000|2021-05-11 16:31:20|83120.5|83070.5|83118.2|83068.2|83120.5|83070.5|83115.3|83065.3|26
1620750690000|2021-05-11 16:31:30|83118.3|83068.3|83118.4|83068.4|83119|83069|83117.3|83067.3|26
1620750700000|2021-05-11 16:31:40|83119|83069|83117.2|83067.2|83119|83069|83117|83067|37
1620750710000|2021-05-11 16:31:50|83117|83067|83116.2|83066.2|83118.2|83068.2|83116.2|83066.2|34
1620750720000|2021-05-11 16:32:00|83116|83066|83115.8|83065.8|83116.7|83066.7|83114.2|83064.2|36
1620750730000|2021-05-11 16:32:10|83115.9|83065.9|83113.5|83063.5|83117.3|83067.3|83113.5|83063.5|32
1620750740000|2021-05-11 16:32:20|83112|83062|83112.9|83062.9|83113.8|83063.8|83111.8|83061.8|32
1620750750000|2021-05-11 16:32:30|83113.2|83063.2|83112.2|83062.2|83114|83064|83111.7|83061.7|25
1620750760000|2021-05-11 16:32:40|83112|83062|83111.1|83061.1|83112.2|83062.2|83109.4|83059.4|32
1620750770000|2021-05-11 16:32:50|83110.6|83060.6|83112.2|83062.2|83112.4|83062.4|83110.6|83060.6|31
1620750780000|2021-05-11 16:33:00|83112.3|83062.3|83111.5|83061.5|83113.5|83063.5|83111.5|83061.5|27
1620750790000|2021-05-11 16:33:10|83111.6|83061.6|83108.4|83058.4|83112.3|83062.3|83108.3|83058.3|49
1620750800000|2021-05-11 16:33:20|83108.6|83058.6|83109.6|83059.6|83109.6|83059.6|83103.1|83053.1|52
1620750810000|2021-05-11 16:33:30|83108.2|83058.2|83111.4|83061.4|83114.3|83064.3|83107.9|83057.9|39
1620750820000|2021-05-11 16:33:40|83111.1|83061.1|83110|83060|83111.4|83061.4|83109.7|83059.7|28
1620750830000|2021-05-11 16:33:50|83109.9|83059.9|83107.7|83057.7|83111.1|83061.1|83107.6|83057.6|33
1620750840000|2021-05-11 16:34:00|83108|83058|83106.9|83056.9|83108.6|83058.6|83106.9|83056.9|22
1620750850000|2021-05-11 16:34:10|83107.5|83057.5|83107.7|83057.7|83109.3|83059.3|83107.5|83057.5|28
1620750860000|2021-05-11 16:34:20|83107.4|83057.4|83110.7|83060.7|83111.8|83061.8|83107.3|83057.3|32
1620750870000|2021-05-11 16:34:30|83110.8|83060.8|83111.9|83061.9|83111.9|83061.9|83110.7|83060.7|27
1620750880000|2021-05-11 16:34:40|83112|83062|83112.2|83062.2|83113.4|83063.4|83110.7|83060.7|26
1620750890000|2021-05-11 16:34:50|83112.7|83062.7|83111|83061|83112.8|83062.8|83110.3|83060.3|43
1620750900000|2021-05-11 16:35:00|83110.9|83060.9|83109.6|83059.6|83111|83061|83109.1|83059.1|43
1620750910000|2021-05-11 16:35:10|83109.5|83059.5|83108.4|83058.4|83110.3|83060.3|83108.2|83058.2|29
1620750920000|2021-05-11 16:35:20|83108.6|83058.6|83110.3|83060.3|83112|83062|83107.9|83057.9|37
1620750930000|2021-05-11 16:35:30|83110.4|83060.4|83109.7|83059.7|83111.8|83061.8|83109.5|83059.5|33
1620750940000|2021-05-11 16:35:40|83110.1|83060.1|83114.2|83064.2|83114.8|83064.8|83109.3|83059.3|51
1620750950000|2021-05-11 16:35:50|83113.9|83063.9|83114.4|83064.4|83115.3|83065.3|83112.8|83062.8|46
1620750960000|2021-05-11 16:36:00|83114.8|83064.8|83111.8|83061.8|83115.5|83065.5|83110.2|83060.2|58
1620750970000|2021-05-11 16:36:10|83111.4|83061.4|83113.4|83063.4|83113.7|83063.7|83111.4|83061.4|38
1620750980000|2021-05-11 16:36:20|83113.7|83063.7|83113.7|83063.7|83114.4|83064.4|83111.8|83061.8|21
1620750990000|2021-05-11 16:36:30|83114.1|83064.1|83115.9|83065.9|83116.4|83066.4|83113.8|83063.8|40
1620751000000|2021-05-11 16:36:40|83115.5|83065.5|83115.2|83065.2|83116.9|83066.9|83110.6|83060.6|31
1620751010000|2021-05-11 16:36:50|83114.5|83064.5|83114|83064|83115.4|83065.4|83112.2|83062.2|34
1620751020000|2021-05-11 16:37:00|83113.6|83063.6|83112.1|83062.1|83114.3|83064.3|83111|83061|31
1620751030000|2021-05-11 16:37:10|83112.5|83062.5|83109.8|83059.8|83114.5|83064.5|83107.8|83057.8|31
1620751040000|2021-05-11 16:37:20|83109.6|83059.6|83108.9|83058.9|83110.3|83060.3|83108.2|83058.2|30
1620751050000|2021-05-11 16:37:30|83108.3|83058.3|83108.3|83058.3|83109.4|83059.4|83104.9|83054.9|52
1620751060000|2021-05-11 16:37:40|83109.2|83059.2|83106.8|83056.8|83109.3|83059.3|83106.8|83056.8|32
1620751070000|2021-05-11 16:37:50|83107.5|83057.5|83104.3|83054.3|83108.8|83058.8|83103.8|83053.8|45
1620751080000|2021-05-11 16:38:00|83105.4|83055.4|83104|83054|83106.2|83056.2|83103.6|83053.6|42
1620751090000|2021-05-11 16:38:10|83104.1|83054.1|83103.8|83053.8|83105.3|83055.3|83103.8|83053.8|27
1620751100000|2021-05-11 16:38:20|83103.7|83053.7|83101.4|83051.4|83103.7|83053.7|83099.5|83049.5|41
1620751110000|2021-05-11 16:38:30|83101|83051|83099.2|83049.2|83101|83051|83097.1|83047.1|42
1620751120000|2021-05-11 16:38:40|83099.5|83049.5|83097.7|83047.7|83099.5|83049.5|83096.8|83046.8|35
1620751130000|2021-05-11 16:38:50|83097.5|83047.5|83097.3|83047.3|83097.5|83047.5|83095.7|83045.7|33
1620751140000|2021-05-11 16:39:00|83098.2|83048.2|83098.8|83048.8|83101.9|83051.9|83096.6|83046.6|46
1620751150000|2021-05-11 16:39:10|83098.9|83048.9|83097.3|83047.3|83099|83049|83095.8|83045.8|38
1620751160000|2021-05-11 16:39:20|83097.4|83047.4|83101.2|83051.2|83101.7|83051.7|83097.4|83047.4|36
1620751170000|2021-05-11 16:39:30|83100.9|83050.9|83102.5|83052.5|83103.5|83053.5|83098.9|83048.9|54
1620751180000|2021-05-11 16:39:40|83102.1|83052.1|83103.3|83053.3|83105.3|83055.3|83101.6|83051.6|55
1620751190000|2021-05-11 16:39:50|83105|83055|83104.6|83054.6|83107.2|83057.2|83104.5|83054.5|33
1620751200000|2021-05-11 16:40:00|83104.7|83054.7|83108.3|83058.3|83110.3|83060.3|83104.3|83054.3|55
1620751210000|2021-05-11 16:40:10|83107.5|83057.5|83113.5|83063.5|83113.6|83063.6|83105|83055|56
1620751220000|2021-05-11 16:40:20|83111.1|83061.1|83116.1|83066.1|83117.4|83067.4|83110.7|83060.7|47
1620751230000|2021-05-11 16:40:30|83116.3|83066.3|83119.5|83069.5|83120.4|83070.4|83113|83063|48
1620751240000|2021-05-11 16:40:40|83119.7|83069.7|83117.4|83067.4|83120.8|83070.8|83117|83067|33
1620751250000|2021-05-11 16:40:50|83117.3|83067.3|83118.8|83068.8|83119.2|83069.2|83117|83067|46
1620751260000|2021-05-11 16:41:00|83118.6|83068.6|83117.9|83067.9|83118.9|83068.9|83115.6|83065.6|36
1620751270000|2021-05-11 16:41:10|83117.7|83067.7|83122|83072|83125.2|83075.2|83117.3|83067.3|48
1620751280000|2021-05-11 16:41:20|83123.8|83073.8|83124|83074|83126.4|83076.4|83121.7|83071.7|41
1620751290000|2021-05-11 16:41:30|83124.1|83074.1|83124.6|83074.6|83126.5|83076.5|83124.1|83074.1|30
1620751300000|2021-05-11 16:41:40|83124.5|83074.5|83125.9|83075.9|83126.7|83076.7|83123.8|83073.8|28
1620751310000|2021-05-11 16:41:50|83125.8|83075.8|83124.4|83074.4|83126.6|83076.6|83124.1|83074.1|32
1620751320000|2021-05-11 16:42:00|83123.7|83073.7|83122.3|83072.3|83125.2|83075.2|83122.3|83072.3|33
1620751330000|2021-05-11 16:42:10|83122.2|83072.2|83125.9|83075.9|83125.9|83075.9|83121.7|83071.7|35
1620751340000|2021-05-11 16:42:20|83124.9|83074.9|83123.6|83073.6|83124.9|83074.9|83121.9|83071.9|35
1620751350000|2021-05-11 16:42:30|83123.7|83073.7|83124|83074|83124.2|83074.2|83123.3|83073.3|29
1620751360000|2021-05-11 16:42:40|83123.7|83073.7|83132|83082|83133.1|83083.1|83123.2|83073.2|41
1620751370000|2021-05-11 16:42:50|83131.9|83081.9|83132.4|83082.4|83133.9|83083.9|83131.9|83081.9|27
1620751380000|2021-05-11 16:43:00|83132.5|83082.5|83128.2|83078.2|83133|83083|83127.7|83077.7|40
1620751390000|2021-05-11 16:43:10|83128.7|83078.7|83130.8|83080.8|83130.8|83080.8|83127.7|83077.7|32
1620751400000|2021-05-11 16:43:20|83130.9|83080.9|83128.6|83078.6|83132.1|83082.1|83128|83078|49
1620751410000|2021-05-11 16:43:30|83128.1|83078.1|83128.4|83078.4|83129.9|83079.9|83127.8|83077.8|35
1620751420000|2021-05-11 16:43:40|83127.8|83077.8|83128.6|83078.6|83129.2|83079.2|83127.5|83077.5|25
1620751430000|2021-05-11 16:43:50|83129|83079|83134.6|83084.6|83134.7|83084.7|83128.4|83078.4|24
1620751440000|2021-05-11 16:44:00|83136.5|83086.5|83134.8|83084.8|83136.5|83086.5|83134.2|83084.2|35
1620751450000|2021-05-11 16:44:10|83134.5|83084.5|83136.1|83086.1|83136.1|83086.1|83134.5|83084.5|35
1620751460000|2021-05-11 16:44:20|83135.8|83085.8|83142.8|83092.8|83143.2|83093.2|83135.4|83085.4|45
1620751470000|2021-05-11 16:44:30|83142.4|83092.4|83138.7|83088.7|83142.8|83092.8|83138.2|83088.2|39
1620751480000|2021-05-11 16:44:40|83138.8|83088.8|83135.7|83085.7|83139.1|83089.1|83135.7|83085.7|39
1620751490000|2021-05-11 16:44:50|83135.8|83085.8|83138.5|83088.5|83139.1|83089.1|83135.2|83085.2|49
1620751500000|2021-05-11 16:45:00|83138.8|83088.8|83135.1|83085.1|83139.2|83089.2|83134.2|83084.2|52
1620751510000|2021-05-11 16:45:10|83135.2|83085.2|83135.1|83085.1|83136|83086|83134.3|83084.3|43
1620751520000|2021-05-11 16:45:20|83135|83085|83135.1|83085.1|83135.8|83085.8|83134.4|83084.4|29
1620751530000|2021-05-11 16:45:30|83135|83085|83135.7|83085.7|83136.6|83086.6|83134.7|83084.7|42
1620751540000|2021-05-11 16:45:40|83135.9|83085.9|83136.2|83086.2|83137.7|83087.7|83135.2|83085.2|52
1620751550000|2021-05-11 16:45:50|83136.1|83086.1|83133.5|83083.5|83136.9|83086.9|83133.2|83083.2|42
1620751560000|2021-05-11 16:46:00|83133.4|83083.4|83134.2|83084.2|83136.1|83086.1|83133.4|83083.4|41
1620751570000|2021-05-11 16:46:10|83134.3|83084.3|83131.2|83081.2|83135.1|83085.1|83131.2|83081.2|37
1620751580000|2021-05-11 16:46:20|83131|83081|83128.7|83078.7|83131|83081|83127|83077|45
1620751590000|2021-05-11 16:46:30|83128.8|83078.8|83128.4|83078.4|83130.2|83080.2|83128.4|83078.4|30
1620751600000|2021-05-11 16:46:40|83128.5|83078.5|83126.5|83076.5|83129.2|83079.2|83126.2|83076.2|40
1620751610000|2021-05-11 16:46:50|83126.6|83076.6|83128.9|83078.9|83128.9|83078.9|83126.2|83076.2|36
1620751620000|2021-05-11 16:47:00|83129.2|83079.2|83129.6|83079.6|83130|83080|83128.1|83078.1|35
1620751630000|2021-05-11 16:47:10|83129.5|83079.5|83122.1|83072.1|83129.5|83079.5|83122.1|83072.1|51
1620751640000|2021-05-11 16:47:20|83122.3|83072.3|83124.1|83074.1|83125|83075|83122.1|83072.1|31
1620751650000|2021-05-11 16:47:30|83124.3|83074.3|83125.6|83075.6|83126.9|83076.9|83123.8|83073.8|41
1620751660000|2021-05-11 16:47:40|83126|83076|83126.2|83076.2|83126.9|83076.9|83125.3|83075.3|28
1620751670000|2021-05-11 16:47:50|83126.3|83076.3|83123.5|83073.5|83128|83078|83123.3|83073.3|41
1620751680000|2021-05-11 16:48:00|83123|83073|83123.5|83073.5|83124.9|83074.9|83123|83073|29
1620751690000|2021-05-11 16:48:10|83123.7|83073.7|83124.1|83074.1|83125.8|83075.8|83123.1|83073.1|30
1620751700000|2021-05-11 16:48:20|83124.3|83074.3|83124.8|83074.8|83124.8|83074.8|83122.5|83072.5|21
1620751710000|2021-05-11 16:48:30|83124.5|83074.5|83123.4|83073.4|83124.5|83074.5|83122.7|83072.7|32
1620751720000|2021-05-11 16:48:40|83123.2|83073.2|83123.3|83073.3|83123.4|83073.4|83122.3|83072.3|25
1620751730000|2021-05-11 16:48:50|83123.2|83073.2|83122.7|83072.7|83123.4|83073.4|83122.4|83072.4|15
1620751740000|2021-05-11 16:49:00|83123|83073|83124.7|83074.7|83130.4|83080.4|83122.7|83072.7|44
1620751750000|2021-05-11 16:49:10|83124.5|83074.5|83122.9|83072.9|83125.3|83075.3|83122.8|83072.8|36
1620751760000|2021-05-11 16:49:20|83123|83073|83120.4|83070.4|83123.6|83073.6|83119.7|83069.7|36
1620751770000|2021-05-11 16:49:30|83120.5|83070.5|83121|83071|83121.1|83071.1|83120.1|83070.1|28
1620751780000|2021-05-11 16:49:40|83120.9|83070.9|83117|83067|83121.3|83071.3|83117|83067|25
1620751790000|2021-05-11 16:49:50|83117.3|83067.3|83117.5|83067.5|83118|83068|83116.4|83066.4|29
1620751800000|2021-05-11 16:50:00|83117.4|83067.4|83118.1|83068.1|83118.2|83068.2|83117.3|83067.3|27
1620751810000|2021-05-11 16:50:10|83117.9|83067.9|83118.2|83068.2|83118.8|83068.8|83117.6|83067.6|31
1620751820000|2021-05-11 16:50:20|83118.1|83068.1|83120.1|83070.1|83120.1|83070.1|83117.8|83067.8|33
1620751830000|2021-05-11 16:50:30|83120|83070|83118.9|83068.9|83121.2|83071.2|83118.7|83068.7|22
1620751840000|2021-05-11 16:50:40|83118.8|83068.8|83118.5|83068.5|83119.5|83069.5|83118.1|83068.1|23
1620751850000|2021-05-11 16:50:50|83118.6|83068.6|83119.1|83069.1|83119.2|83069.2|83118|83068|10
1620751860000|2021-05-11 16:51:00|83119.4|83069.4|83118|83068|83121.8|83071.8|83117.7|83067.7|31
1620751870000|2021-05-11 16:51:10|83117.7|83067.7|83123.2|83073.2|83123.3|83073.3|83117.7|83067.7|29
1620751880000|2021-05-11 16:51:20|83123.3|83073.3|83125.3|83075.3|83125.9|83075.9|83123.3|83073.3|36
1620751890000|2021-05-11 16:51:30|83125.5|83075.5|83128.5|83078.5|83129.9|83079.9|83125|83075|33
1620751900000|2021-05-11 16:51:40|83128.4|83078.4|83129.1|83079.1|83129.3|83079.3|83127.1|83077.1|38
1620751910000|2021-05-11 16:51:50|83128.9|83078.9|83125.4|83075.4|83128.9|83078.9|83125.2|83075.2|40
1620751920000|2021-05-11 16:52:00|83125.3|83075.3|83123.9|83073.9|83125.3|83075.3|83122|83072|38
1620751930000|2021-05-11 16:52:10|83124|83074|83131.8|83081.8|83132.6|83082.6|83122.8|83072.8|24
1620751940000|2021-05-11 16:52:20|83131.5|83081.5|83130.8|83080.8|83132.3|83082.3|83130.8|83080.8|30
1620751950000|2021-05-11 16:52:30|83130.6|83080.6|83131.9|83081.9|83131.9|83081.9|83130.2|83080.2|17
1620751960000|2021-05-11 16:52:40|83132|83082|83129.4|83079.4|83132.2|83082.2|83129.4|83079.4|23
1620751970000|2021-05-11 16:52:50|83129.2|83079.2|83130.1|83080.1|83130.5|83080.5|83128.4|83078.4|24
1620751980000|2021-05-11 16:53:00|83130|83080|83129.9|83079.9|83130.5|83080.5|83129.5|83079.5|16
1620751990000|2021-05-11 16:53:10|83129.5|83079.5|83125.3|83075.3|83129.9|83079.9|83122.9|83072.9|26
1620752000000|2021-05-11 16:53:20|83124.9|83074.9|83124|83074|83125.1|83075.1|83123.5|83073.5|33
1620752010000|2021-05-11 16:53:30|83124.5|83074.5|83123.9|83073.9|83124.9|83074.9|83123.6|83073.6|30
1620752020000|2021-05-11 16:53:40|83123.8|83073.8|83124.8|83074.8|83125.6|83075.6|83123.7|83073.7|22
1620752030000|2021-05-11 16:53:50|83124.7|83074.7|83125.2|83075.2|83126|83076|83124.5|83074.5|17
1620752040000|2021-05-11 16:54:00|83123.8|83073.8|83129.6|83079.6|83130.3|83080.3|83123.7|83073.7|35
1620752050000|2021-05-11 16:54:10|83129.5|83079.5|83128.7|83078.7|83129.8|83079.8|83128.4|83078.4|32
1620752060000|2021-05-11 16:54:20|83128.5|83078.5|83129.2|83079.2|83130.2|83080.2|83128.1|83078.1|9
1620752070000|2021-05-11 16:54:30|83129.1|83079.1|83128.6|83078.6|83129.4|83079.4|83128.3|83078.3|17
1620752080000|2021-05-11 16:54:40|83128.3|83078.3|83126.2|83076.2|83128.7|83078.7|83125.8|83075.8|33
1620752090000|2021-05-11 16:54:50|83127.1|83077.1|83125.8|83075.8|83128.2|83078.2|83125.1|83075.1|23
1620752100000|2021-05-11 16:55:00|83124.6|83074.6|83124.5|83074.5|83125.8|83075.8|83122.9|83072.9|38
1620752110000|2021-05-11 16:55:10|83125.1|83075.1|83124.5|83074.5|83125.3|83075.3|83123.9|83073.9|26
1620752120000|2021-05-11 16:55:20|83125|83075|83124.6|83074.6|83125.1|83075.1|83122.7|83072.7|22
1620752130000|2021-05-11 16:55:30|83124.7|83074.7|83124.6|83074.6|83125.2|83075.2|83123.1|83073.1|19
1620752140000|2021-05-11 16:55:40|83124.8|83074.8|83124.7|83074.7|83124.8|83074.8|83124.3|83074.3|6
1620752150000|2021-05-11 16:55:50|83124.5|83074.5|83120|83070|83124.5|83074.5|83118.4|83068.4|39
1620752160000|2021-05-11 16:56:00|83119.1|83069.1|83121.2|83071.2|83121.6|83071.6|83118.7|83068.7|28
1620752170000|2021-05-11 16:56:10|83121.3|83071.3|83121.8|83071.8|83121.8|83071.8|83120.8|83070.8|9
1620752180000|2021-05-11 16:56:20|83121.7|83071.7|83117.7|83067.7|83123.1|83073.1|83116|83066|24
1620752190000|2021-05-11 16:56:30|83117.3|83067.3|83114.4|83064.4|83117.3|83067.3|83114.4|83064.4|28
1620752200000|2021-05-11 16:56:40|83114.5|83064.5|83113.8|83063.8|83115.2|83065.2|83113.4|83063.4|19
1620752210000|2021-05-11 16:56:50|83113.3|83063.3|83115.8|83065.8|83116.1|83066.1|83113.2|83063.2|18
1620752220000|2021-05-11 16:57:00|83115|83065|83117.1|83067.1|83119.7|83069.7|83115|83065|24
1620752230000|2021-05-11 16:57:10|83117.4|83067.4|83116.7|83066.7|83118.5|83068.5|83116.4|83066.4|21
1620752240000|2021-05-11 16:57:20|83116.8|83066.8|83118.1|83068.1|83118.8|83068.8|83116.7|83066.7|13
1620752250000|2021-05-11 16:57:30|83118.2|83068.2|83123.5|83073.5|83128.5|83078.5|83118|83068|39
1620752260000|2021-05-11 16:57:40|83124|83074|83124.7|83074.7|83126.3|83076.3|83123.5|83073.5|22
1620752270000|2021-05-11 16:57:50|83124.8|83074.8|83119.8|83069.8|83125.5|83075.5|83118.7|83068.7|36
1620752280000|2021-05-11 16:58:00|83119.6|83069.6|83120.8|83070.8|83122.1|83072.1|83119.5|83069.5|27
1620752290000|2021-05-11 16:58:10|83120.3|83070.3|83119.3|83069.3|83120.7|83070.7|83119.3|83069.3|22
1620752300000|2021-05-11 16:58:20|83119.4|83069.4|83123.2|83073.2|83127.8|83077.8|83119.4|83069.4|39
1620752310000|2021-05-11 16:58:30|83123.1|83073.1|83123.3|83073.3|83124.8|83074.8|83123.1|83073.1|29
1620752320000|2021-05-11 16:58:40|83123.4|83073.4|83124.6|83074.6|83125.2|83075.2|83123.4|83073.4|30
1620752330000|2021-05-11 16:58:50|83124.8|83074.8|83123.9|83073.9|83125.5|83075.5|83123.9|83073.9|16
1620752340000|2021-05-11 16:59:00|83124|83074|83124.1|83074.1|83125.6|83075.6|83120.7|83070.7|33
1620752350000|2021-05-11 16:59:10|83124.8|83074.8|83124.4|83074.4|83124.9|83074.9|83123.7|83073.7|22
1620752360000|2021-05-11 16:59:20|83124|83074|83127.2|83077.2|83127.2|83077.2|83123.9|83073.9|28
1620752370000|2021-05-11 16:59:30|83126.7|83076.7|83126.8|83076.8|83133|83083|83126.7|83076.7|49
1620752380000|2021-05-11 16:59:40|83127|83077|83124.6|83074.6|83127.5|83077.5|83123.7|83073.7|36
1620752390000|2021-05-11 16:59:50|83124.3|83074.3|83122|83072|83124.3|83074.3|83121.2|83071.2|36
1620752400000|2021-05-11 17:00:00|83122.3|83072.3|83119.6|83069.6|83124.7|83074.7|83119.6|83069.6|55
1620752410000|2021-05-11 17:00:10|83119.5|83069.5|83120.1|83070.1|83122.4|83072.4|83118.6|83068.6|49
1620752420000|2021-05-11 17:00:20|83120.2|83070.2|83114.4|83064.4|83121.9|83071.9|83113.9|83063.9|39
1620752430000|2021-05-11 17:00:30|83114.8|83064.8|83119.2|83069.2|83119.3|83069.3|83114.7|83064.7|47
1620752440000|2021-05-11 17:00:40|83118.9|83068.9|83118.2|83068.2|83119.5|83069.5|83118.2|83068.2|21
1620752450000|2021-05-11 17:00:50|83118.1|83068.1|83117.1|83067.1|83119.6|83080|83103.7|83066.1|28
1620752460000|2021-05-11 17:01:00|83117.2|83067.2|83122.8|83072.8|83123.1|83073.1|83117|83067|40
1620752470000|2021-05-11 17:01:10|83122.7|83072.7|83118.2|83068.2|83122.7|83072.7|83116.7|83066.7|36
1620752480000|2021-05-11 17:01:20|83118|83068|83118.8|83068.8|83119|83069|83117.9|83067.9|24
1620752490000|2021-05-11 17:01:30|83118.9|83068.9|83120.1|83070.1|83120.7|83070.7|83118.6|83068.6|27
1620752500000|2021-05-11 17:01:40|83120.3|83070.3|83123.1|83073.1|83123.1|83073.1|83119.8|83069.8|29
1620752510000|2021-05-11 17:01:50|83123|83073|83123.8|83073.8|83124.5|83074.5|83122.9|83072.9|28
1620752520000|2021-05-11 17:02:00|83124|83074|83127.5|83077.5|83127.5|83077.5|83124|83074|36
1620752530000|2021-05-11 17:02:10|83127.4|83077.4|83125.8|83075.8|83127.8|83077.8|83124.2|83074.2|42
1620752540000|2021-05-11 17:02:20|83125.7|83075.7|83127.6|83077.6|83127.6|83077.6|83125.7|83075.7|37
1620752550000|2021-05-11 17:02:30|83128.1|83078.1|83138.7|83088.7|83139.9|83089.9|83128.1|83078.1|46
1620752560000|2021-05-11 17:02:40|83138.5|83088.5|83139.2|83089.2|83139.6|83089.6|83137.9|83087.9|27
1620752570000|2021-05-11 17:02:50|83139.1|83089.1|83138.8|83088.8|83139.2|83089.2|83138.5|83088.5|17
1620752580000|2021-05-11 17:03:00|83138.7|83088.7|83131|83081|83138.7|83088.7|83128.8|83078.8|54
1620752590000|2021-05-11 17:03:10|83129.9|83079.9|83128.4|83078.4|83131.2|83081.2|83128.4|83078.4|28
1620752600000|2021-05-11 17:03:20|83128.5|83078.5|83127.9|83077.9|83128.9|83078.9|83127.2|83077.2|24
1620752610000|2021-05-11 17:03:30|83127.4|83077.4|83126.9|83076.9|83127.4|83077.4|83126.4|83076.4|24
1620752620000|2021-05-11 17:03:40|83126.7|83076.7|83128.5|83078.5|83128.5|83078.5|83126.2|83076.2|21
1620752630000|2021-05-11 17:03:50|83128.6|83078.6|83126.3|83076.3|83128.6|83078.6|83125.8|83075.8|29
1620752640000|2021-05-11 17:04:00|83126.4|83076.4|83126.8|83076.8|83127.3|83077.3|83126.4|83076.4|26
1620752650000|2021-05-11 17:04:10|83126.9|83076.9|83126.5|83076.5|83127.4|83077.4|83126.5|83076.5|15
1620752660000|2021-05-11 17:04:20|83126.6|83076.6|83124.9|83074.9|83126.9|83076.9|83124|83074|25
1620752670000|2021-05-11 17:04:30|83125|83075|83121.7|83071.7|83125.2|83075.2|83120.4|83070.4|32
1620752680000|2021-05-11 17:04:40|83122|83072|83117.9|83067.9|83122|83072|83117.9|83067.9|34
1620752690000|2021-05-11 17:04:50|83116.4|83066.4|83114.9|83064.9|83118.8|83068.8|83114.7|83064.7|36
1620752700000|2021-05-11 17:05:00|83115|83065|83115.8|83065.8|83115.8|83065.8|83114.5|83064.5|32
1620752710000|2021-05-11 17:05:10|83115.7|83065.7|83114.7|83064.7|83115.7|83065.7|83113.8|83063.8|29
1620752720000|2021-05-11 17:05:20|83114.9|83064.9|83115.4|83065.4|83115.7|83065.7|83114.9|83064.9|27
1620752730000|2021-05-11 17:05:30|83115.7|83065.7|83114.8|83064.8|83115.8|83065.8|83114.8|83064.8|24
1620752740000|2021-05-11 17:05:40|83115|83065|83115|83065|83115.4|83065.4|83114.8|83064.8|17
1620752750000|2021-05-11 17:05:50|83115.1|83065.1|83115.8|83065.8|83116.3|83066.3|83115.1|83065.1|21
1620752760000|2021-05-11 17:06:00|83115.6|83065.6|83115.4|83065.4|83115.8|83065.8|83115.3|83065.3|21
1620752770000|2021-05-11 17:06:10|83118|83068|83124.6|83074.6|83124.8|83074.8|83118|83068|45
1620752780000|2021-05-11 17:06:20|83124.2|83074.2|83126.3|83076.3|83126.5|83076.5|83123.6|83073.6|29
1620752790000|2021-05-11 17:06:30|83126.4|83076.4|83128.1|83078.1|83128.3|83078.3|83126.1|83076.1|31
1620752800000|2021-05-11 17:06:40|83128|83078|83128.6|83078.6|83129|83079|83126.6|83076.6|23
1620752810000|2021-05-11 17:06:50|83128.5|83078.5|83125.6|83075.6|83129|83079|83125.3|83075.3|26
1620752820000|2021-05-11 17:07:00|83125.7|83075.7|83124.6|83074.6|83126.6|83076.6|83124.4|83074.4|34
1620752830000|2021-05-11 17:07:10|83124.7|83074.7|83125.1|83075.1|83126.6|83076.6|83124.7|83074.7|27
1620752840000|2021-05-11 17:07:20|83125|83075|83124.3|83074.3|83127.7|83077.7|83124.3|83074.3|23
1620752850000|2021-05-11 17:07:30|83124.1|83074.1|83125.2|83075.2|83125.4|83075.4|83124.1|83074.1|17
1620752860000|2021-05-11 17:07:40|83125.3|83075.3|83123.4|83073.4|83125.3|83075.3|83123|83073|22
1620752870000|2021-05-11 17:07:50|83123.5|83073.5|83123.2|83073.2|83123.5|83073.5|83123.2|83073.2|12
1620752880000|2021-05-11 17:08:00|83123.4|83073.4|83122.6|83072.6|83128.1|83078.1|83121.9|83071.9|38
1620752890000|2021-05-11 17:08:10|83122.7|83072.7|83125|83075|83125.4|83075.4|83121.3|83071.3|37
1620752900000|2021-05-11 17:08:20|83124.9|83074.9|83124.2|83074.2|83125.1|83075.1|83124.1|83074.1|29
1620752910000|2021-05-11 17:08:30|83124.4|83074.4|83126.1|83076.1|83127.6|83077.6|83124.3|83074.3|23
1620752920000|2021-05-11 17:08:40|83126|83076|83124.9|83074.9|83128.5|83078.5|83124.8|83074.8|42
1620752930000|2021-05-11 17:08:50|83125|83075|83129.4|83079.4|83130.2|83080.2|83125|83075|41
1620752940000|2021-05-11 17:09:00|83130|83080|83130.8|83080.8|83131.2|83081.2|83129.2|83079.2|37
1620752950000|2021-05-11 17:09:10|83130.7|83080.7|83131.7|83081.7|83132.1|83082.1|83129.4|83079.4|31
1620752960000|2021-05-11 17:09:20|83131.5|83081.5|83131.2|83081.2|83131.5|83081.5|83130.2|83080.2|27
1620752970000|2021-05-11 17:09:30|83130.1|83080.1|83128.8|83078.8|83132.3|83082.3|83128.5|83078.5|28
1620752980000|2021-05-11 17:09:40|83129.3|83079.3|83129.2|83079.2|83129.9|83079.9|83128.2|83078.2|26
1620752990000|2021-05-11 17:09:50|83129.6|83079.6|83128.9|83078.9|83129.6|83079.6|83127.9|83077.9|29
1620753000000|2021-05-11 17:10:00|83129|83079|83123|83073|83129|83079|83121.9|83071.9|50
1620753010000|2021-05-11 17:10:10|83123.1|83073.1|83124.7|83074.7|83125.7|83075.7|83122.2|83072.2|30
1620753020000|2021-05-11 17:10:20|83124.6|83074.6|83123.1|83073.1|83125.9|83075.9|83123.1|83073.1|29
1620753030000|2021-05-11 17:10:30|83123.2|83073.2|83125.5|83075.5|83128.5|83078.5|83121.5|83071.5|40
1620753040000|2021-05-11 17:10:40|83125.8|83075.8|83127.9|83077.9|83128.2|83078.2|83125.8|83075.8|41
1620753050000|2021-05-11 17:10:50|83127.8|83077.8|83127.8|83077.8|83128.3|83078.3|83127.1|83077.1|31
1620753060000|2021-05-11 17:11:00|83128.3|83078.3|83127.7|83077.7|83136.1|83086.1|83127.7|83077.7|44
1620753070000|2021-05-11 17:11:10|83127.4|83077.4|83127.4|83077.4|83127.7|83077.7|83127|83077|19
1620753080000|2021-05-11 17:11:20|83127.2|83077.2|83122.5|83072.5|83127.2|83077.2|83122.5|83072.5|45
1620753090000|2021-05-11 17:11:30|83122.3|83072.3|83119.2|83069.2|83123.9|83073.9|83116.9|83066.9|46
1620753100000|2021-05-11 17:11:40|83118.9|83068.9|83120.5|83070.5|83121.5|83071.5|83118.2|83068.2|29
1620753110000|2021-05-11 17:11:50|83120.4|83070.4|83121.7|83071.7|83122.1|83072.1|83119.3|83069.3|33
1620753120000|2021-05-11 17:12:00|83122.7|83072.7|83121.8|83071.8|83123.6|83073.6|83121.8|83071.8|25
1620753130000|2021-05-11 17:12:10|83121.9|83071.9|83124.3|83074.3|83124.4|83074.4|83121.5|83071.5|27
1620753140000|2021-05-11 17:12:20|83124.1|83074.1|83128.2|83078.2|83128.5|83078.5|83123.9|83073.9|33
1620753150000|2021-05-11 17:12:30|83128.1|83078.1|83130.4|83080.4|83130.8|83080.8|83127.8|83077.8|40
1620753160000|2021-05-11 17:12:40|83130.1|83080.1|83130.7|83080.7|83130.7|83080.7|83129.1|83079.1|31
1620753170000|2021-05-11 17:12:50|83130.9|83080.9|83130.6|83080.6|83131.3|83081.3|83130.5|83080.5|28
1620753180000|2021-05-11 17:13:00|83130.5|83080.5|83133.3|83083.3|83133.6|83083.6|83130.5|83080.5|31
1620753190000|2021-05-11 17:13:10|83133.1|83083.1|83137.4|83087.4|83138.5|83088.5|83133|83083|30
1620753200000|2021-05-11 17:13:20|83137.3|83087.3|83137.2|83087.2|83138|83088|83136.8|83086.8|15
1620753210000|2021-05-11 17:13:30|83137.1|83087.1|83137.3|83087.3|83138.5|83088.5|83133.4|83083.4|39
1620753220000|2021-05-11 17:13:40|83137.9|83087.9|83140|83090|83140.1|83090.1|83137.2|83087.2|29
1620753230000|2021-05-11 17:13:50|83139.9|83089.9|83141.2|83091.2|83141.5|83091.5|83139.4|83089.4|24
1620753240000|2021-05-11 17:14:00|83140.9|83090.9|83141.3|83091.3|83142.3|83092.3|83140.2|83090.2|24
1620753250000|2021-05-11 17:14:10|83143|83093|83143.9|83093.9|83145.3|83095.3|83143|83093|37
1620753260000|2021-05-11 17:14:20|83143.5|83093.5|83136.5|83086.5|83143.5|83093.5|83136.5|83086.5|53
1620753270000|2021-05-11 17:14:30|83136.4|83086.4|83140.5|83090.5|83141.1|83091.1|83135.6|83085.6|50
1620753280000|2021-05-11 17:14:40|83140|83090|83141.4|83091.4|83141.7|83091.7|83139.9|83089.9|47
1620753290000|2021-05-11 17:14:50|83141.2|83091.2|83137.1|83087.1|83141.5|83091.5|83136.8|83086.8|42
1620753300000|2021-05-11 17:15:00|83137|83087|83144.4|83094.4|83144.7|83094.7|83136.1|83086.1|53
1620753310000|2021-05-11 17:15:10|83143.5|83093.5|83145.1|83095.1|83145.1|83095.1|83141.2|83091.2|44
1620753320000|2021-05-11 17:15:20|83145.3|83095.3|83145.5|83095.5|83146.3|83096.3|83143.6|83093.6|34
1620753330000|2021-05-11 17:15:30|83145.7|83095.7|83145.3|83095.3|83146.9|83096.9|83144.8|83094.8|24
1620753340000|2021-05-11 17:15:40|83145.1|83095.1|83148.9|83098.9|83149.9|83099.9|83145.1|83095.1|33
1620753350000|2021-05-11 17:15:50|83148.8|83098.8|83146|83096|83153.4|83103.4|83145.3|83095.3|58
1620753360000|2021-05-11 17:16:00|83145.9|83095.9|83146.3|83096.3|83146.6|83096.6|83144.1|83094.1|39
1620753370000|2021-05-11 17:16:10|83146.5|83096.5|83149.4|83099.4|83149.9|83099.9|83145.8|83095.8|45
1620753380000|2021-05-11 17:16:20|83149.6|83099.6|83155.1|83105.1|83156.2|83106.2|83148|83098|37
1620753390000|2021-05-11 17:16:30|83155.6|83105.6|83158.5|83108.5|83159.1|83109.1|83155|83105|43
1620753400000|2021-05-11 17:16:40|83158.9|83108.9|83156.6|83106.6|83158.9|83108.9|83155.8|83105.8|29
1620753410000|2021-05-11 17:16:50|83156.8|83106.8|83156.4|83106.4|83156.8|83106.8|83155.1|83105.1|37
1620753420000|2021-05-11 17:17:00|83156.9|83106.9|83146.3|83096.3|83157|83107|83146.1|83096.1|53
1620753430000|2021-05-11 17:17:10|83146.5|83096.5|83140.7|83090.7|83146.8|83096.8|83140.7|83090.7|61
1620753440000|2021-05-11 17:17:20|83141|83091|83140.6|83090.6|83141.2|83091.2|83139.2|83089.2|42
1620753450000|2021-05-11 17:17:30|83140.7|83090.7|83142.6|83092.6|83143.1|83093.1|83140.5|83090.5|34
1620753460000|2021-05-11 17:17:40|83142.4|83092.4|83142.1|83092.1|83142.9|83092.9|83141.9|83091.9|23
1620753470000|2021-05-11 17:17:50|83142.2|83092.2|83143.2|83093.2|83146.2|83096.2|83142.1|83092.1|43
1620753480000|2021-05-11 17:18:00|83142.7|83092.7|83152.5|83102.5|83154.6|83104.6|83142.6|83092.6|53
1620753490000|2021-05-11 17:18:10|83152.1|83102.1|83152.9|83102.9|83155|83105|83152.1|83102.1|35
1620753500000|2021-05-11 17:18:20|83153.2|83103.2|83152.1|83102.1|83153.7|83103.7|83151.3|83101.3|24
1620753510000|2021-05-11 17:18:30|83152.2|83102.2|83148.2|83098.2|83152.4|83102.4|83148.1|83098.1|28
1620753520000|2021-05-11 17:18:40|83148.5|83098.5|83150.3|83100.3|83150.3|83100.3|83146.4|83096.4|55
1620753530000|2021-05-11 17:18:50|83150|83100|83154.1|83104.1|83154.2|83104.2|83149.4|83099.4|56
1620753540000|2021-05-11 17:19:00|83155.4|83105.4|83163.4|83113.4|83163.5|83113.5|83155.4|83105.4|47
1620753550000|2021-05-11 17:19:10|83163.1|83113.1|83162.3|83112.3|83163.2|83113.2|83161.2|83111.2|41
1620753560000|2021-05-11 17:19:20|83162.4|83112.4|83162.2|83112.2|83162.9|83112.9|83161.9|83111.9|20
1620753570000|2021-05-11 17:19:30|83162.3|83112.3|83160.5|83110.5|83162.5|83112.5|83159.4|83109.4|31
1620753580000|2021-05-11 17:19:40|83160.1|83110.1|83158.5|83108.5|83160.1|83110.1|83157.1|83107.1|34
1620753590000|2021-05-11 17:19:50|83158.2|83108.2|83157.4|83107.4|83159.4|83109.4|83157.2|83107.2|28
1620753600000|2021-05-11 17:20:00|83157.6|83107.6|83158.6|83108.6|83159.1|83109.1|83155.5|83105.5|32
1620753610000|2021-05-11 17:20:10|83159.5|83109.5|83159.4|83109.4|83160|83110|83158.5|83108.5|29
1620753620000|2021-05-11 17:20:20|83159.6|83109.6|83163.1|83113.1|83165.4|83115.4|83157.4|83107.4|47
1620753630000|2021-05-11 17:20:30|83162.9|83112.9|83159.9|83109.9|83163.8|83113.8|83159.6|83109.6|41
1620753640000|2021-05-11 17:20:40|83159.8|83109.8|83159.8|83109.8|83161.2|83111.2|83159|83109|32
1620753650000|2021-05-11 17:20:50|83159.9|83109.9|83159.4|83109.4|83160.5|83110.5|83158.6|83108.6|36
1620753660000|2021-05-11 17:21:00|83159.2|83109.2|83157.4|83107.4|83160.3|83110.3|83154.9|83104.9|42
1620753670000|2021-05-11 17:21:10|83157.1|83107.1|83156.8|83106.8|83157.8|83107.8|83154.4|83104.4|42
1620753680000|2021-05-11 17:21:20|83156.6|83106.6|83155.7|83105.7|83156.6|83106.6|83154.3|83104.3|31
1620753690000|2021-05-11 17:21:30|83156|83106|83151.6|83101.6|83156|83106|83151.2|83101.2|48
1620753700000|2021-05-11 17:21:40|83151.8|83101.8|83152.4|83102.4|83152.8|83102.8|83149.9|83099.9|43
1620753710000|2021-05-11 17:21:50|83152.7|83102.7|83156.5|83106.5|83157.1|83107.1|83152.3|83102.3|30
1620753720000|2021-05-11 17:22:00|83156.3|83106.3|83156|83106|83158.1|83108.1|83154.4|83104.4|51
1620753730000|2021-05-11 17:22:10|83156.1|83106.1|83161|83111|83164.8|83114.8|83154.9|83104.9|34
1620753740000|2021-05-11 17:22:20|83160.2|83110.2|83164.6|83114.6|83165.8|83115.8|83159.7|83109.7|44
1620753750000|2021-05-11 17:22:30|83163.3|83113.3|83164.6|83114.6|83165.6|83115.6|83163.2|83113.2|24
1620753760000|2021-05-11 17:22:40|83165.1|83115.1|83164|83114|83165.1|83115.1|83163.4|83113.4|16
1620753770000|2021-05-11 17:22:50|83164.6|83114.6|83164.9|83114.9|83164.9|83114.9|83163.3|83113.3|18
1620753780000|2021-05-11 17:23:00|83165.1|83115.1|83163.1|83113.1|83165.5|83115.5|83159.2|83109.2|46
1620753790000|2021-05-11 17:23:10|83164.5|83114.5|83163.1|83113.1|83165.5|83115.5|83162.4|83112.4|34
1620753800000|2021-05-11 17:23:20|83162.6|83112.6|83163.8|83113.8|83164|83114|83162.6|83112.6|24
1620753810000|2021-05-11 17:23:30|83163.3|83113.3|83160.6|83110.6|83164.6|83114.6|83160.6|83110.6|24
1620753820000|2021-05-11 17:23:40|83161.1|83111.1|83161.8|83111.8|83163.9|83113.9|83160.5|83110.5|32
1620753830000|2021-05-11 17:23:50|83161|83111|83161.1|83111.1|83162.3|83112.3|83159.8|83109.8|27
1620753840000|2021-05-11 17:24:00|83160.6|83110.6|83160.1|83110.1|83161.9|83111.9|83158.9|83108.9|35
1620753850000|2021-05-11 17:24:10|83159.6|83109.6|83161.4|83111.4|83161.4|83111.4|83159.4|83109.4|25
1620753860000|2021-05-11 17:24:20|83161.3|83111.3|83161.9|83111.9|83162.1|83112.1|83160.9|83110.9|12
1620753870000|2021-05-11 17:24:30|83162|83112|83169.1|83119.1|83170.8|83120.8|83161.6|83111.6|36
1620753880000|2021-05-11 17:24:40|83173.3|83123.3|83170.2|83120.2|83173.3|83123.3|83168.2|83118.2|45
1620753890000|2021-05-11 17:24:50|83170.9|83120.9|83172.2|83122.2|83172.6|83122.6|83170.4|83120.4|37
1620753900000|2021-05-11 17:25:00|83172.4|83122.4|83174.7|83124.7|83177.3|83127.3|83168.3|83118.3|46
1620753910000|2021-05-11 17:25:10|83175.3|83125.3|83169.2|83119.2|83175.6|83125.6|83167|83117|43
1620753920000|2021-05-11 17:25:20|83168.9|83118.9|83169.2|83119.2|83169.7|83119.7|83168.2|83118.2|27
1620753930000|2021-05-11 17:25:30|83168|83118|83165.7|83115.7|83169.2|83119.2|83165.6|83115.6|28
1620753940000|2021-05-11 17:25:40|83165.8|83115.8|83164.4|83114.4|83168.9|83118.9|83162.3|83112.3|43
1620753950000|2021-05-11 17:25:50|83164.7|83114.7|83161.8|83111.8|83165.7|83115.7|83159.8|83109.8|36
1620753960000|2021-05-11 17:26:00|83161.3|83111.3|83161|83111|83163.5|83113.5|83160.3|83110.3|26
1620753970000|2021-05-11 17:26:10|83160.1|83110.1|83160.8|83110.8|83160.9|83110.9|83160|83110|11
1620753980000|2021-05-11 17:26:20|83160.4|83110.4|83160.7|83110.7|83162|83112|83160.2|83110.2|25
1620753990000|2021-05-11 17:26:30|83160.6|83110.6|83158.2|83108.2|83164.4|83114.4|83157.7|83107.7|27
1620754000000|2021-05-11 17:26:40|83157.4|83107.4|83160.4|83110.4|83161.4|83111.4|83155.3|83105.3|43
1620754010000|2021-05-11 17:26:50|83159.6|83109.6|83162.8|83112.8|83162.8|83112.8|83159.2|83109.2|24
1620754020000|2021-05-11 17:27:00|83162.4|83112.4|83160.5|83110.5|83163.7|83113.7|83159.2|83109.2|18
1620754030000|2021-05-11 17:27:10|83161.1|83111.1|83157.9|83107.9|83161.7|83111.7|83156.4|83106.4|20
1620754040000|2021-05-11 17:27:20|83155.4|83105.4|83152.6|83102.6|83156.2|83106.2|83151.2|83101.2|40
1620754050000|2021-05-11 17:27:30|83154.1|83104.1|83152.4|83102.4|83154.1|83104.1|83150.2|83100.2|31
1620754060000|2021-05-11 17:27:40|83152.2|83102.2|83152.5|83102.5|83153.6|83103.6|83151.3|83101.3|27
1620754070000|2021-05-11 17:27:50|83152.3|83102.3|83153.5|83103.5|83153.7|83103.7|83152|83102|25
1620754080000|2021-05-11 17:28:00|83153.2|83103.2|83153.6|83103.6|83156.3|83106.3|83152.9|83102.9|42
1620754090000|2021-05-11 17:28:10|83154.1|83104.1|83154.3|83104.3|83156.3|83106.3|83153.3|83103.3|28
1620754100000|2021-05-11 17:28:20|83154.4|83104.4|83154.7|83104.7|83156.2|83106.2|83153.7|83103.7|26
1620754110000|2021-05-11 17:28:30|83153.6|83103.6|83153.7|83103.7|83154.5|83104.5|83153.5|83103.5|14
1620754120000|2021-05-11 17:28:40|83154.8|83104.8|83150.5|83100.5|83155.2|83105.2|83147.3|83097.3|29
1620754130000|2021-05-11 17:28:50|83148.7|83098.7|83145.5|83095.5|83150.5|83100.5|83144.6|83094.6|24
1620754140000|2021-05-11 17:29:00|83145.1|83095.1|83145.1|83095.1|83148|83098|83143.5|83093.5|42
1620754150000|2021-05-11 17:29:10|83144.9|83094.9|83142.1|83092.1|83144.9|83094.9|83137.9|83087.9|31
1620754160000|2021-05-11 17:29:20|83140.3|83090.3|83141.8|83091.8|83143.2|83093.2|83140.3|83090.3|23
1620754170000|2021-05-11 17:29:30|83142|83092|83141.2|83091.2|83142.9|83092.9|83140.1|83090.1|30
1620754180000|2021-05-11 17:29:40|83141.6|83091.6|83140.1|83090.1|83142.6|83092.6|83139.1|83089.1|38
1620754190000|2021-05-11 17:29:50|83140.9|83090.9|83137.5|83087.5|83140.9|83090.9|83134.7|83084.7|49
1620754200000|2021-05-11 17:30:00|83137.1|83087.1|83138.3|83088.3|83139|83089|83136|83086|33
1620754210000|2021-05-11 17:30:10|83138|83088|83139|83089|83139.7|83089.7|83136.9|83086.9|41
1620754220000|2021-05-11 17:30:20|83138.8|83088.8|83138.6|83088.6|83139.8|83089.8|83137.9|83087.9|41
1620754230000|2021-05-11 17:30:30|83138.2|83088.2|83141.5|83091.5|83141.7|83091.7|83137.8|83087.8|26
1620754240000|2021-05-11 17:30:40|83141.6|83091.6|83141|83091|83143.7|83093.7|83141|83091|28
1620754250000|2021-05-11 17:30:50|83141.2|83091.2|83139.7|83089.7|83143.3|83093.3|83139.7|83089.7|38
1620754260000|2021-05-11 17:31:00|83139.6|83089.6|83141|83091|83141.8|83091.8|83139.4|83089.4|34
1620754270000|2021-05-11 17:31:10|83140.7|83090.7|83143.2|83093.2|83143.2|83093.2|83139.3|83089.3|46
1620754280000|2021-05-11 17:31:20|83143.5|83093.5|83138.3|83088.3|83143.5|83093.5|83137.6|83087.6|38
1620754290000|2021-05-11 17:31:30|83138.6|83088.6|83139.5|83089.5|83140.1|83090.1|83138.5|83088.5|23
1620754300000|2021-05-11 17:31:40|83139.8|83089.8|83139.6|83089.6|83144.2|83094.2|83136.3|83086.3|40
1620754310000|2021-05-11 17:31:50|83142.1|83092.1|83136|83086|83142.1|83092.1|83134.9|83084.9|52
1620754320000|2021-05-11 17:32:00|83136.6|83086.6|83139.3|83089.3|83139.9|83089.9|83136.3|83086.3|25
1620754330000|2021-05-11 17:32:10|83140.1|83090.1|83136.1|83086.1|83140.1|83090.1|83135.9|83085.9|18
1620754340000|2021-05-11 17:32:20|83135.7|83085.7|83138.4|83088.4|83139.1|83089.1|83135.6|83085.6|33
1620754350000|2021-05-11 17:32:30|83138.6|83088.6|83137.3|83087.3|83138.7|83088.7|83136.6|83086.6|26
1620754360000|2021-05-11 17:32:40|83137|83087|83139|83089|83139|83089|83136.7|83086.7|19
1620754370000|2021-05-11 17:32:50|83139.1|83089.1|83136|83086|83140|83090|83134.9|83084.9|35
1620754380000|2021-05-11 17:33:00|83135.8|83085.8|83135.8|83085.8|83136.5|83086.5|83134.7|83084.7|32
1620754390000|2021-05-11 17:33:10|83136.4|83086.4|83134.7|83084.7|83136.9|83086.9|83134.7|83084.7|17
1620754400000|2021-05-11 17:33:20|83134.8|83084.8|83133.1|83083.1|83139.9|83089.9|83133.1|83083.1|34
1620754410000|2021-05-11 17:33:30|83133.7|83083.7|83131.9|83081.9|83136.8|83086.8|83130.1|83080.1|22
1620754420000|2021-05-11 17:33:40|83132.3|83082.3|83129.7|83079.7|83133.2|83083.2|83129|83079|37
1620754430000|2021-05-11 17:33:50|83130.1|83080.1|83129|83079|83130.7|83080.7|83128.9|83078.9|29
1620754440000|2021-05-11 17:34:00|83128.9|83078.9|83129.9|83079.9|83129.9|83079.9|83127.8|83077.8|26
1620754450000|2021-05-11 17:34:10|83129.7|83079.7|83129.8|83079.8|83130.4|83080.4|83129.7|83079.7|23
1620754460000|2021-05-11 17:34:20|83129.7|83079.7|83129.8|83079.8|83129.8|83079.8|83128.9|83078.9|16
1620754470000|2021-05-11 17:34:30|83129.7|83079.7|83129.4|83079.4|83130.1|83080.1|83129|83079|20
1620754480000|2021-05-11 17:34:40|83129.5|83079.5|83130.4|83080.4|83130.6|83080.6|83129.5|83079.5|20
1620754490000|2021-05-11 17:34:50|83130.2|83080.2|83134.1|83084.1|83134.1|83084.1|83129.2|83079.2|22
1620754500000|2021-05-11 17:35:00|83133.3|83083.3|83129.8|83079.8|83133.7|83083.7|83128.9|83078.9|31
1620754510000|2021-05-11 17:35:10|83129.7|83079.7|83128.9|83078.9|83131.9|83081.9|83128.1|83078.1|33
1620754520000|2021-05-11 17:35:20|83129.4|83079.4|83127.3|83077.3|83131.4|83081.4|83127|83077|30
1620754530000|2021-05-11 17:35:30|83127.2|83077.2|83127.2|83077.2|83129.9|83079.9|83127.2|83077.2|27
1620754540000|2021-05-11 17:35:40|83127.7|83077.7|83133.1|83083.1|83133.9|83083.9|83127.7|83077.7|25
1620754550000|2021-05-11 17:35:50|83132.9|83082.9|83133|83083|83134.1|83084.1|83132|83082|19
1620754560000|2021-05-11 17:36:00|83133.6|83083.6|83132.1|83082.1|83133.6|83083.6|83131.9|83081.9|22
1620754570000|2021-05-11 17:36:10|83131.5|83081.5|83132.2|83082.2|83133.1|83083.1|83131.5|83081.5|26
1620754580000|2021-05-11 17:36:20|83132.6|83082.6|83133.2|83083.2|83133.2|83083.2|83131.4|83081.4|29
1620754590000|2021-05-11 17:36:30|83133.4|83083.4|83135.1|83085.1|83135.1|83085.1|83133.1|83083.1|32
1620754600000|2021-05-11 17:36:40|83135|83085|83134.5|83084.5|83135.4|83085.4|83132.6|83082.6|31
1620754610000|2021-05-11 17:36:50|83134.6|83084.6|83135.5|83085.5|83136.2|83086.2|83134.1|83084.1|29
1620754620000|2021-05-11 17:37:00|83135.7|83085.7|83135.8|83085.8|83136.4|83086.4|83134.8|83084.8|18
1620754630000|2021-05-11 17:37:10|83134.5|83084.5|83141.5|83091.5|83141.5|83091.5|83134.4|83084.4|21
1620754640000|2021-05-11 17:37:20|83142.3|83092.3|83143|83093|83145.3|83095.3|83141.3|83091.3|39
1620754650000|2021-05-11 17:37:30|83142.5|83092.5|83155.4|83105.4|83155.7|83105.7|83141.5|83091.5|54
1620754660000|2021-05-11 17:37:40|83156.1|83106.1|83154.9|83104.9|83157.4|83107.4|83154.8|83104.8|19
1620754670000|2021-05-11 17:37:50|83155.3|83105.3|83152|83102|83155.8|83105.8|83151.6|83101.6|31
1620754680000|2021-05-11 17:38:00|83152.4|83102.4|83150.3|83100.3|83152.4|83102.4|83146.4|83096.4|42
1620754690000|2021-05-11 17:38:10|83152.3|83102.3|83156.1|83106.1|83157.7|83107.7|83150.3|83100.3|51
1620754700000|2021-05-11 17:38:20|83156.4|83106.4|83155.8|83105.8|83157.2|83107.2|83154.4|83104.4|25
1620754710000|2021-05-11 17:38:30|83156.3|83106.3|83161.7|83111.7|83163.3|83113.3|83155.9|83105.9|20
1620754720000|2021-05-11 17:38:40|83162.1|83112.1|83162.7|83112.7|83163.1|83113.1|83160|83110|28
1620754730000|2021-05-11 17:38:50|83162.1|83112.1|83157.3|83107.3|83162.1|83112.1|83156|83106|36
1620754740000|2021-05-11 17:39:00|83157|83107|83152.6|83102.6|83157.3|83107.3|83148.3|83098.3|41
1620754750000|2021-05-11 17:39:10|83153.5|83103.5|83153.3|83103.3|83153.5|83103.5|83150.8|83100.8|27
1620754760000|2021-05-11 17:39:20|83153.1|83103.1|83151.3|83101.3|83153.1|83103.1|83149.8|83099.8|30
1620754770000|2021-05-11 17:39:30|83151.2|83101.2|83150.8|83100.8|83152|83102|83149.1|83099.1|18
1620754780000|2021-05-11 17:39:40|83150.6|83100.6|83150.1|83100.1|83150.7|83100.7|83148.8|83098.8|19
1620754790000|2021-05-11 17:39:50|83150.2|83100.2|83148.6|83098.6|83152.2|83102.2|83147|83097|33
1620754800000|2021-05-11 17:40:00|83147.6|83097.6|83146.4|83096.4|83148.9|83098.9|83145.4|83095.4|26
1620754810000|2021-05-11 17:40:10|83146.7|83096.7|83146.6|83096.6|83148.2|83098.2|83145|83095|34
1620754820000|2021-05-11 17:40:20|83146.2|83096.2|83143.5|83093.5|83146.7|83096.7|83143.4|83093.4|27
1620754830000|2021-05-11 17:40:30|83143.7|83093.7|83144|83094|83145.2|83095.2|83142|83092|23
1620754840000|2021-05-11 17:40:40|83145.2|83095.2|83140.4|83090.4|83145.4|83095.4|83139.9|83089.9|49
1620754850000|2021-05-11 17:40:50|83140.6|83090.6|83138.4|83088.4|83142.8|83092.8|83136.8|83086.8|33
1620754860000|2021-05-11 17:41:00|83138.1|83088.1|83138.5|83088.5|83139.5|83089.5|83136.2|83086.2|36
1620754870000|2021-05-11 17:41:10|83138.4|83088.4|83136.7|83086.7|83139.3|83089.3|83136.3|83086.3|33
1620754880000|2021-05-11 17:41:20|83136.8|83086.8|83138.3|83088.3|83138.7|83088.7|83136.7|83086.7|26
1620754890000|2021-05-11 17:41:30|83138.5|83088.5|83141.7|83091.7|83141.9|83091.9|83137.7|83087.7|29
1620754900000|2021-05-11 17:41:40|83141.4|83091.4|83138.5|83088.5|83142.8|83092.8|83137.4|83087.4|35
1620754910000|2021-05-11 17:41:50|83138.6|83088.6|83138.6|83088.6|83139.4|83089.4|83137.3|83087.3|18
1620754920000|2021-05-11 17:42:00|83138.7|83088.7|83138.7|83088.7|83139|83089|83138|83088|22
1620754930000|2021-05-11 17:42:10|83138.6|83088.6|83138|83088|83139.5|83089.5|83137.5|83087.5|35
1620754940000|2021-05-11 17:42:20|83138.6|83088.6|83143.4|83093.4|83143.5|83093.5|83135.7|83085.7|40
1620754950000|2021-05-11 17:42:30|83143.1|83093.1|83142.6|83092.6|83145.2|83095.2|83141.9|83091.9|37
1620754960000|2021-05-11 17:42:40|83142.7|83092.7|83142.6|83092.6|83143.9|83093.9|83141.7|83091.7|28
1620754970000|2021-05-11 17:42:50|83143.1|83093.1|83146.3|83096.3|83147.1|83097.1|83142.6|83092.6|32
1620754980000|2021-05-11 17:43:00|83145.5|83095.5|83142.9|83092.9|83145.5|83095.5|83141.7|83091.7|52
1620754990000|2021-05-11 17:43:10|83143.4|83093.4|83143|83093|83144.1|83094.1|83142.3|83092.3|31
1620755000000|2021-05-11 17:43:20|83142.8|83092.8|83140.6|83090.6|83142.8|83092.8|83140.4|83090.4|27
1620755010000|2021-05-11 17:43:30|83140.7|83090.7|83139.7|83089.7|83140.8|83090.8|83139.2|83089.2|35
1620755020000|2021-05-11 17:43:40|83140.1|83090.1|83138.4|83088.4|83140.9|83090.9|83138.3|83088.3|30
1620755030000|2021-05-11 17:43:50|83139.4|83089.4|83139.1|83089.1|83140.3|83090.3|83137.5|83087.5|32
1620755040000|2021-05-11 17:44:00|83140.4|83090.4|83146|83096|83147.2|83097.2|83140.4|83090.4|56
1620755050000|2021-05-11 17:44:10|83146.6|83096.6|83146.1|83096.1|83147|83097|83145|83095|35
1620755060000|2021-05-11 17:44:20|83146.2|83096.2|83149.9|83099.9|83149.9|83099.9|83145.7|83095.7|31
1620755070000|2021-05-11 17:44:30|83149.4|83099.4|83151.1|83101.1|83151.3|83101.3|83148.6|83098.6|40
1620755080000|2021-05-11 17:44:40|83151|83101|83149.1|83099.1|83153.3|83103.3|83147.7|83097.7|46
1620755090000|2021-05-11 17:44:50|83148.3|83098.3|83148|83098|83150.4|83100.4|83147.3|83097.3|40
1620755100000|2021-05-11 17:45:00|83147.9|83097.9|83143.8|83093.8|83148.7|83098.7|83143.2|83093.2|55
1620755110000|2021-05-11 17:45:10|83143.5|83093.5|83140.5|83090.5|83143.6|83093.6|83140.5|83090.5|41
1620755120000|2021-05-11 17:45:20|83140.8|83090.8|83141.1|83091.1|83141.5|83091.5|83138|83088|43
1620755130000|2021-05-11 17:45:30|83141.4|83091.4|83131.7|83081.7|83142.2|83092.2|83131.7|83081.7|45
1620755140000|2021-05-11 17:45:40|83132|83082|83138.5|83088.5|83139.2|83089.2|83131.6|83081.6|56
1620755150000|2021-05-11 17:45:50|83138.6|83088.6|83140.8|83090.8|83142.2|83092.2|83137.6|83087.6|30
1620755160000|2021-05-11 17:46:00|83139.7|83089.7|83137.6|83087.6|83140.7|83090.7|83137.2|83087.2|37
1620755170000|2021-05-11 17:46:10|83137.3|83087.3|83136.1|83086.1|83138.1|83088.1|83135.1|83085.1|26
1620755180000|2021-05-11 17:46:20|83136.3|83086.3|83136.3|83086.3|83136.4|83086.4|83135.7|83085.7|11
1620755190000|2021-05-11 17:46:30|83136.2|83086.2|83135.8|83085.8|83136.5|83086.5|83135|83085|16
1620755200000|2021-05-11 17:46:40|83136.1|83086.1|83130.3|83080.3|83136.5|83086.5|83129.8|83079.8|16
1620755210000|2021-05-11 17:46:50|83131.6|83081.6|83131.9|83081.9|83132.4|83082.4|83130.6|83080.6|36
1620755220000|2021-05-11 17:47:00|83129.7|83079.7|83132.9|83082.9|83134.2|83084.2|83128.9|83078.9|47
1620755230000|2021-05-11 17:47:10|83133.5|83083.5|83132|83082|83133.5|83083.5|83131.4|83081.4|25
1620755240000|2021-05-11 17:47:20|83130.7|83080.7|83129.9|83079.9|83131.3|83081.3|83129.9|83079.9|30
1620755250000|2021-05-11 17:47:30|83129.8|83079.8|83130.2|83080.2|83132.8|83082.8|83128.4|83078.4|46
1620755260000|2021-05-11 17:47:40|83131.2|83081.2|83135.7|83085.7|83136.6|83086.6|83130.6|83080.6|45
1620755270000|2021-05-11 17:47:50|83135.4|83085.4|83134.6|83084.6|83135.6|83085.6|83132.1|83082.1|35
1620755280000|2021-05-11 17:48:00|83134.5|83084.5|83133.8|83083.8|83137.6|83087.6|83133.5|83083.5|36
1620755290000|2021-05-11 17:48:10|83134.1|83084.1|83134.3|83084.3|83136.5|83086.5|83133.8|83083.8|26
1620755300000|2021-05-11 17:48:20|83134.5|83084.5|83134.7|83084.7|83135.2|83085.2|83133.7|83083.7|28
1620755310000|2021-05-11 17:48:30|83134.8|83084.8|83139.2|83089.2|83139.2|83089.2|83134.8|83084.8|32
1620755320000|2021-05-11 17:48:40|83139.6|83089.6|83134.7|83084.7|83139.6|83089.6|83133.8|83083.8|32
1620755330000|2021-05-11 17:48:50|83134.9|83084.9|83138|83088|83138.7|83088.7|83134.5|83084.5|31
1620755340000|2021-05-11 17:49:00|83137.9|83087.9|83136.5|83086.5|83138.3|83088.3|83135.3|83085.3|35
1620755350000|2021-05-11 17:49:10|83136.6|83086.6|83135|83085|83136.7|83086.7|83133.5|83083.5|33
1620755360000|2021-05-11 17:49:20|83135.3|83085.3|83133.8|83083.8|83135.4|83085.4|83133.8|83083.8|28
1620755370000|2021-05-11 17:49:30|83133.9|83083.9|83131.8|83081.8|83133.9|83083.9|83130.4|83080.4|39
1620755380000|2021-05-11 17:49:40|83131.2|83081.2|83132.2|83082.2|83133.9|83083.9|83131.2|83081.2|26
1620755390000|2021-05-11 17:49:50|83132.4|83082.4|83130.2|83080.2|83132.8|83082.8|83129.1|83079.1|29
1620755400000|2021-05-11 17:50:00|83130.4|83080.4|83133|83083|83133|83083|83130.1|83080.1|23
1620755410000|2021-05-11 17:50:10|83132.8|83082.8|83131.4|83081.4|83132.9|83082.9|83131|83081|22
1620755420000|2021-05-11 17:50:20|83131.6|83081.6|83133.1|83083.1|83133.1|83083.1|83131.2|83081.2|23
1620755430000|2021-05-11 17:50:30|83133|83083|83137.2|83087.2|83140|83090|83132.9|83082.9|34
1620755440000|2021-05-11 17:50:40|83137.1|83087.1|83138.5|83088.5|83138.9|83088.9|83135.7|83085.7|26
1620755450000|2021-05-11 17:50:50|83138.6|83088.6|83140.1|83090.1|83140.1|83090.1|83137.1|83087.1|27
1620755460000|2021-05-11 17:51:00|83140.2|83090.2|83142|83092|83142|83092|83139.1|83089.1|32
1620755470000|2021-05-11 17:51:10|83141.7|83091.7|83138.4|83088.4|83141.7|83091.7|83138.2|83088.2|36
1620755480000|2021-05-11 17:51:20|83138.5|83088.5|83138.8|83088.8|83139.1|83089.1|83137.4|83087.4|33
1620755490000|2021-05-11 17:51:30|83138.9|83088.9|83139.8|83089.8|83140.2|83090.2|83138.2|83088.2|33
1620755500000|2021-05-11 17:51:40|83140.7|83090.7|83140.1|83090.1|83140.9|83090.9|83139.7|83089.7|23
1620755510000|2021-05-11 17:51:50|83140.5|83090.5|83140.5|83090.5|83140.6|83090.6|83139.7|83089.7|20
1620755520000|2021-05-11 17:52:00|83140.4|83090.4|83138.8|83088.8|83140.4|83090.4|83138.1|83088.1|29
1620755530000|2021-05-11 17:52:10|83139.1|83089.1|83141.8|83091.8|83142.1|83092.1|83138.7|83088.7|29
1620755540000|2021-05-11 17:52:20|83141.9|83091.9|83142.7|83092.7|83143.7|83093.7|83141.7|83091.7|35
1620755550000|2021-05-11 17:52:30|83142.8|83092.8|83148.8|83098.8|83149.4|83099.4|83142.8|83092.8|37
1620755560000|2021-05-11 17:52:40|83149.2|83099.2|83144.7|83094.7|83149.6|83099.6|83144.6|83094.6|44
1620755570000|2021-05-11 17:52:50|83145.2|83095.2|83148.2|83098.2|83148.5|83098.5|83145.2|83095.2|25
1620755580000|2021-05-11 17:53:00|83147.8|83097.8|83147|83097|83149.7|83099.7|83147|83097|35
1620755590000|2021-05-11 17:53:10|83147.3|83097.3|83150.8|83100.8|83150.8|83100.8|83146.4|83096.4|29
1620755600000|2021-05-11 17:53:20|83149.6|83099.6|83150.6|83100.6|83152.2|83102.2|83149.4|83099.4|26
1620755610000|2021-05-11 17:53:30|83150.5|83100.5|83150.9|83100.9|83150.9|83100.9|83149.3|83099.3|31
1620755620000|2021-05-11 17:53:40|83150.8|83100.8|83150.6|83100.6|83150.8|83100.8|83149.6|83099.6|17
1620755630000|2021-05-11 17:53:50|83150.5|83100.5|83153.8|83103.8|83154.5|83104.5|83149.5|83099.5|25
1620755640000|2021-05-11 17:54:00|83153.7|83103.7|83151.9|83101.9|83153.7|83103.7|83150.4|83100.4|44
1620755650000|2021-05-11 17:54:10|83151.4|83101.4|83152.3|83102.3|83153.9|83103.9|83151.2|83101.2|34
1620755660000|2021-05-11 17:54:20|83152.6|83102.6|83152.5|83102.5|83153.8|83103.8|83151.9|83101.9|29
1620755670000|2021-05-11 17:54:30|83151.7|83101.7|83151.3|83101.3|83152.7|83102.7|83149.1|83099.1|36
1620755680000|2021-05-11 17:54:40|83150.7|83100.7|83149.1|83099.1|83151.7|83101.7|83148.6|83098.6|36
1620755690000|2021-05-11 17:54:50|83149.6|83099.6|83151.7|83101.7|83153.1|83103.1|83149.5|83099.5|25
1620755700000|2021-05-11 17:55:00|83151.5|83101.5|83149.4|83099.4|83151.7|83101.7|83148.4|83098.4|37
1620755710000|2021-05-11 17:55:10|83149.3|83099.3|83152|83102|83152|83102|83149.3|83099.3|31
1620755720000|2021-05-11 17:55:20|83151.9|83101.9|83157.6|83107.6|83158.7|83108.7|83151.4|83101.4|40
1620755730000|2021-05-11 17:55:30|83157.9|83107.9|83155.4|83105.4|83158.2|83108.2|83154.6|83104.6|35
1620755740000|2021-05-11 17:55:40|83156|83106|83154.2|83104.2|83156|83106|83153|83103|33
1620755750000|2021-05-11 17:55:50|83153.8|83103.8|83153.9|83103.9|83154.5|83104.5|83153|83103|30
1620755760000|2021-05-11 17:56:00|83154|83104|83158.3|83108.3|83159.6|83109.6|83154|83104|44
1620755770000|2021-05-11 17:56:10|83158.4|83108.4|83157.7|83107.7|83158.7|83108.7|83157.7|83107.7|19
1620755780000|2021-05-11 17:56:20|83157.9|83107.9|83159.8|83109.8|83160.4|83110.4|83156.6|83106.6|44
1620755790000|2021-05-11 17:56:30|83159.6|83109.6|83159.6|83109.6|83161.9|83111.9|83159.4|83109.4|40
1620755800000|2021-05-11 17:56:40|83159.5|83109.5|83156.5|83106.5|83160.2|83110.2|83155|83105|47
1620755810000|2021-05-11 17:56:50|83156.4|83106.4|83150.6|83100.6|83157.7|83107.7|83150.4|83100.4|38
1620755820000|2021-05-11 17:57:00|83150.5|83100.5|83148.5|83098.5|83150.5|83100.5|83148|83098|36
1620755830000|2021-05-11 17:57:10|83148.7|83098.7|83146.6|83096.6|83148.7|83098.7|83145.7|83095.7|35
1620755840000|2021-05-11 17:57:20|83145.1|83095.1|83147.9|83097.9|83149.2|83099.2|83144.2|83094.2|39
1620755850000|2021-05-11 17:57:30|83147.8|83097.8|83144.9|83094.9|83147.8|83097.8|83143.1|83093.1|41
1620755860000|2021-05-11 17:57:40|83145.1|83095.1|83146.2|83096.2|83148.8|83098.8|83143.9|83093.9|41
1620755870000|2021-05-11 17:57:50|83144.6|83094.6|83131.5|83081.5|83144.6|83094.6|83131.5|83081.5|53
1620755880000|2021-05-11 17:58:00|83131.2|83081.2|83129.1|83079.1|83132.2|83082.2|83129|83079|57
1620755890000|2021-05-11 17:58:10|83129|83079|83138.7|83088.7|83138.7|83088.7|83127.5|83077.5|46
1620755900000|2021-05-11 17:58:20|83138.9|83088.9|83123.2|83073.2|83143|83093|83122.6|83072.6|50
1620755910000|2021-05-11 17:58:30|83124.8|83074.8|83117.2|83067.2|83124.8|83074.8|83116.7|83066.7|53
1620755920000|2021-05-11 17:58:40|83117.7|83067.7|83119|83069|83119.5|83069.5|83117.6|83067.6|37
1620755930000|2021-05-11 17:58:50|83118.9|83068.9|83118.1|83068.1|83119.1|83069.1|83118.1|83068.1|21
1620755940000|2021-05-11 17:59:00|83118.5|83068.5|83124.4|83074.4|83126.2|83076.2|83118.5|83068.5|39
1620755950000|2021-05-11 17:59:10|83124.8|83074.8|83134.8|83084.8|83135.3|83085.3|83123.5|83073.5|43
1620755960000|2021-05-11 17:59:20|83134.5|83084.5|83136.6|83086.6|83138.2|83088.2|83134.5|83084.5|50
1620755970000|2021-05-11 17:59:30|83136.9|83086.9|83140.9|83090.9|83141.8|83091.8|83136.2|83086.2|50
1620755980000|2021-05-11 17:59:40|83141|83091|83130.8|83080.8|83141.8|83091.8|83128.7|83078.7|58
1620755990000|2021-05-11 17:59:50|83130.7|83080.7|83122.9|83072.9|83130.7|83080.7|83122.3|83072.3|59
1620756000000|2021-05-11 18:00:00|83123.1|83073.1|83121.7|83071.7|83125.4|83075.4|83121.2|83071.2|56
1620756010000|2021-05-11 18:00:10|83121.9|83071.9|83132.9|83082.9|83133|83083|83121.7|83071.7|49
1620756020000|2021-05-11 18:00:20|83133.4|83083.4|83130.1|83080.1|83133.6|83083.6|83125.6|83075.6|57
1620756030000|2021-05-11 18:00:30|83130|83080|83128.5|83078.5|83131.1|83081.1|83127.3|83077.3|45
1620756040000|2021-05-11 18:00:40|83128.3|83078.3|83129.3|83079.3|83129.4|83079.4|83127.6|83077.6|32
1620756050000|2021-05-11 18:00:50|83129.5|83079.5|83126.1|83076.1|83131.6|83081.6|83124.1|83074.1|45
1620756060000|2021-05-11 18:01:00|83125.6|83075.6|83132.3|83082.3|83132.7|83082.7|83125.4|83075.4|38
1620756070000|2021-05-11 18:01:10|83132.6|83082.6|83128.7|83078.7|83132.6|83082.6|83128.4|83078.4|31
1620756080000|2021-05-11 18:01:20|83129.1|83079.1|83125.1|83075.1|83129.2|83079.2|83124.7|83074.7|47
1620756090000|2021-05-11 18:01:30|83125.7|83075.7|83125.2|83075.2|83125.9|83075.9|83125|83075|29
1620756100000|2021-05-11 18:01:40|83125.3|83075.3|83121.5|83071.5|83125.3|83075.3|83121.5|83071.5|29
1620756110000|2021-05-11 18:01:50|83121.4|83071.4|83121.9|83071.9|83122.6|83072.6|83121.3|83071.3|18
1620756120000|2021-05-11 18:02:00|83122|83072|83122.7|83072.7|83122.7|83072.7|83121.9|83071.9|23
1620756130000|2021-05-11 18:02:10|83122.8|83072.8|83125|83075|83127.2|83077.2|83122.8|83072.8|29
1620756140000|2021-05-11 18:02:20|83125.1|83075.1|83125.5|83075.5|83125.8|83075.8|83121.7|83071.7|23
1620756150000|2021-05-11 18:02:30|83125.4|83075.4|83122|83072|83126.3|83076.3|83121.8|83071.8|36
1620756160000|2021-05-11 18:02:40|83122.2|83072.2|83122|83072|83122.3|83072.3|83121.8|83071.8|20
1620756170000|2021-05-11 18:02:50|83121.9|83071.9|83122|83072|83122.1|83072.1|83121.3|83071.3|12
1620756180000|2021-05-11 18:03:00|83121.9|83071.9|83122.3|83072.3|83123|83073|83121.9|83071.9|28
1620756190000|2021-05-11 18:03:10|83122.2|83072.2|83122.3|83072.3|83123.2|83073.2|83122.1|83072.1|21
1620756200000|2021-05-11 18:03:20|83122.2|83072.2|83122.3|83072.3|83122.4|83072.4|83122|83072|13
1620756210000|2021-05-11 18:03:30|83122.4|83072.4|83121.9|83071.9|83122.4|83072.4|83121.8|83071.8|11
1620756220000|2021-05-11 18:03:40|83121.6|83071.6|83120|83070|83122.1|83072.1|83118.4|83068.4|18
1620756230000|2021-05-11 18:03:50|83118.5|83068.5|83122.3|83072.3|83122.3|83072.3|83118.5|83068.5|25
1620756240000|2021-05-11 18:04:00|83122.2|83072.2|83126|83076|83126|83076|83121.3|83071.3|30
1620756250000|2021-05-11 18:04:10|83125.7|83075.7|83132.1|83082.1|83132.2|83082.2|83125.5|83075.5|37
1620756260000|2021-05-11 18:04:20|83131.3|83081.3|83128.5|83078.5|83131.3|83081.3|83128.1|83078.1|20
1620756270000|2021-05-11 18:04:30|83128.4|83078.4|83136.8|83086.8|83136.8|83086.8|83128.4|83078.4|37
1620756280000|2021-05-11 18:04:40|83136.7|83086.7|83139.7|83089.7|83142.1|83092.1|83136.4|83086.4|35
1620756290000|2021-05-11 18:04:50|83139.4|83089.4|83138.9|83088.9|83139.6|83089.6|83137.4|83087.4|26
1620756300000|2021-05-11 18:05:00|83138.8|83088.8|83141.1|83091.1|83141.1|83091.1|83133.8|83083.8|34
1620756310000|2021-05-11 18:05:10|83142.5|83092.5|83147.5|83097.5|83149.8|83099.8|83142.5|83092.5|48
1620756320000|2021-05-11 18:05:20|83147.7|83097.7|83147.5|83097.5|83148|83098|83146.2|83096.2|33
1620756330000|2021-05-11 18:05:30|83148|83098|83151|83101|83154.3|83104.3|83148|83098|40
1620756340000|2021-05-11 18:05:40|83150.8|83100.8|83152.3|83102.3|83152.6|83102.6|83150.8|83100.8|30
1620756350000|2021-05-11 18:05:50|83152.4|83102.4|83149.4|83099.4|83155.4|83105.4|83149.4|83099.4|41
1620756360000|2021-05-11 18:06:00|83149.6|83099.6|83148|83098|83149.6|83099.6|83147.3|83097.3|35
1620756370000|2021-05-11 18:06:10|83147.9|83097.9|83148.4|83098.4|83148.5|83098.5|83147.8|83097.8|17
1620756380000|2021-05-11 18:06:20|83148.2|83098.2|83145.1|83095.1|83148.4|83098.4|83145.1|83095.1|22
1620756390000|2021-05-11 18:06:30|83144.8|83094.8|83149|83099|83149|83099|83142.8|83092.8|43
1620756400000|2021-05-11 18:06:40|83149.1|83099.1|83149.8|83099.8|83150.9|83100.9|83146.9|83096.9|35
1620756410000|2021-05-11 18:06:50|83149.7|83099.7|83149|83099|83149.9|83099.9|83149|83099|15
1620756420000|2021-05-11 18:07:00|83148.6|83098.6|83148.9|83098.9|83149.3|83099.3|83148.4|83098.4|18
1620756430000|2021-05-11 18:07:10|83149|83099|83149.2|83099.2|83150.2|83100.2|83148.5|83098.5|19
1620756440000|2021-05-11 18:07:20|83149.1|83099.1|83147.7|83097.7|83152.4|83102.4|83145.8|83095.8|29
1620756450000|2021-05-11 18:07:30|83147.8|83097.8|83144.9|83094.9|83149.7|83106.9|83131.9|83093.8|43
1620756460000|2021-05-11 18:07:40|83144.7|83094.7|83145.3|83095.3|83145.3|83095.3|83142.7|83092.7|31
1620756470000|2021-05-11 18:07:50|83145|83095|83144.6|83094.6|83146.1|83096.1|83143.4|83093.4|30
1620756480000|2021-05-11 18:08:00|83144.4|83094.4|83143.4|83093.4|83144.4|83094.4|83140.1|83090.1|46
1620756490000|2021-05-11 18:08:10|83143.3|83093.3|83147.2|83097.2|83147.3|83097.3|83142.5|83092.5|37
1620756500000|2021-05-11 18:08:20|83146.6|83096.6|83145|83095|83146.6|83096.6|83144.4|83094.4|37
1620756510000|2021-05-11 18:08:30|83145.5|83095.5|83147.9|83097.9|83147.9|83097.9|83145.4|83095.4|24
1620756520000|2021-05-11 18:08:40|83147.6|83097.6|83149.7|83099.7|83149.7|83099.7|83145.3|83095.3|29
1620756530000|2021-05-11 18:08:50|83149.9|83099.9|83146.5|83096.5|83151.2|83101.2|83145.3|83095.3|48
1620756540000|2021-05-11 18:09:00|83146.1|83096.1|83148.8|83098.8|83150|83100|83146.1|83096.1|30
1620756550000|2021-05-11 18:09:10|83149.6|83099.6|83153.7|83103.7|83154.3|83104.3|83149.5|83099.5|31
1620756560000|2021-05-11 18:09:20|83153.6|83103.6|83156.2|83106.2|83156.2|83106.2|83152.4|83102.4|34
1620756570000|2021-05-11 18:09:30|83155.5|83105.5|83160.2|83110.2|83162.9|83112.9|83155.5|83105.5|47
1620756580000|2021-05-11 18:09:40|83159.8|83109.8|83163.1|83113.1|83164.1|83114.1|83159.8|83109.8|42
1620756590000|2021-05-11 18:09:50|83163.7|83113.7|83181.4|83131.4|83181.8|83131.8|83161.7|83111.7|61
1620756600000|2021-05-11 18:10:00|83181.2|83131.2|83173.7|83123.7|83181.4|83131.4|83172.3|83122.3|49
1620756610000|2021-05-11 18:10:10|83173.8|83123.8|83184.4|83134.4|83185|83135|83172.8|83122.8|40
1620756620000|2021-05-11 18:10:20|83185.6|83135.6|83183.2|83133.2|83185.6|83135.6|83179.4|83129.4|37
1620756630000|2021-05-11 18:10:30|83183.4|83133.4|83183.9|83133.9|83186|83136|83181.6|83131.6|42
1620756640000|2021-05-11 18:10:40|83183.7|83133.7|83186.1|83136.1|83186.1|83136.1|83183.2|83133.2|27
1620756650000|2021-05-11 18:10:50|83186.7|83136.7|83189.3|83139.3|83190|83140|83186.7|83136.7|40
1620756660000|2021-05-11 18:11:00|83189.7|83139.7|83193.2|83143.2|83193.2|83143.2|83188.3|83138.3|40
1620756670000|2021-05-11 18:11:10|83193|83143|83192.1|83142.1|83193.9|83143.9|83191.2|83141.2|34
1620756680000|2021-05-11 18:11:20|83192|83142|83185.1|83135.1|83193.3|83143.3|83185.1|83135.1|34
1620756690000|2021-05-11 18:11:30|83183.4|83133.4|83187.3|83137.3|83187.4|83137.4|83182.9|83132.9|44
1620756700000|2021-05-11 18:11:40|83187.2|83137.2|83190.4|83140.4|83190.8|83140.8|83184.8|83134.8|42
1620756710000|2021-05-11 18:11:50|83190.7|83140.7|83197.4|83147.4|83197.4|83147.4|83190.6|83140.6|41
1620756720000|2021-05-11 18:12:00|83197.3|83147.3|83196.3|83146.3|83199.8|83149.8|83195.9|83145.9|38
1620756730000|2021-05-11 18:12:10|83196.4|83146.4|83193.2|83143.2|83196.4|83146.4|83193.2|83143.2|28
1620756740000|2021-05-11 18:12:20|83192.3|83142.3|83194.3|83144.3|83197.6|83147.6|83192.3|83142.3|41
1620756750000|2021-05-11 18:12:30|83194.7|83144.7|83197.2|83147.2|83197.3|83147.3|83194.6|83144.6|23
1620756760000|2021-05-11 18:12:40|83197|83147|83198.5|83148.5|83198.5|83148.5|83197|83147|15
1620756770000|2021-05-11 18:12:50|83198.3|83148.3|83200.5|83150.5|83200.7|83150.7|83198.1|83148.1|28
1620756780000|2021-05-11 18:13:00|83200.4|83150.4|83200.1|83150.1|83200.8|83150.8|83199.6|83149.6|27
1620756790000|2021-05-11 18:13:10|83200|83150|83198.6|83148.6|83200.1|83150.1|83198.4|83148.4|34
1620756800000|2021-05-11 18:13:20|83198.5|83148.5|83199.4|83149.4|83200.2|83150.2|83198.4|83148.4|33
1620756810000|2021-05-11 18:13:30|83199.3|83149.3|83197.7|83147.7|83200.1|83150.1|83197.2|83147.2|24
1620756820000|2021-05-11 18:13:40|83198|83148|83195.9|83145.9|83198.2|83148.2|83195.2|83145.2|39
1620756830000|2021-05-11 18:13:50|83196|83146|83194.5|83144.5|83196.9|83146.9|83194.1|83144.1|34
1620756840000|2021-05-11 18:14:00|83194.4|83144.4|83193.9|83143.9|83196.2|83146.2|83193.9|83143.9|33
1620756850000|2021-05-11 18:14:10|83194.3|83144.3|83193.7|83143.7|83194.4|83144.4|83192.5|83142.5|38
1620756860000|2021-05-11 18:14:20|83193.4|83143.4|83193.3|83143.3|83193.8|83143.8|83192.8|83142.8|29
1620756870000|2021-05-11 18:14:30|83193.4|83143.4|83193.8|83143.8|83193.9|83143.9|83193.1|83143.1|35
1620756880000|2021-05-11 18:14:40|83193.7|83143.7|83193.7|83143.7|83194.1|83144.1|83193.3|83143.3|24
1620756890000|2021-05-11 18:14:50|83193.6|83143.6|83197.2|83147.2|83197.8|83147.8|83192.9|83142.9|28
1620756900000|2021-05-11 18:15:00|83196.2|83146.2|83196.6|83146.6|83196.8|83146.8|83196|83146|27
1620756910000|2021-05-11 18:15:10|83196.9|83146.9|83195.5|83145.5|83196.9|83146.9|83195.3|83145.3|27
1620756920000|2021-05-11 18:15:20|83195.3|83145.3|83196|83146|83196.3|83146.3|83195.1|83145.1|22
1620756930000|2021-05-11 18:15:30|83195.9|83145.9|83194.6|83144.6|83196.1|83146.1|83193.9|83143.9|13
1620756940000|2021-05-11 18:15:40|83194.3|83144.3|83191.5|83141.5|83196.2|83146.2|83191.5|83141.5|36
1620756950000|2021-05-11 18:15:50|83190.7|83140.7|83194.1|83144.1|83194.2|83144.2|83190.7|83140.7|29
1620756960000|2021-05-11 18:16:00|83193.9|83143.9|83195.2|83145.2|83195.4|83145.4|83193.1|83143.1|19
1620756970000|2021-05-11 18:16:10|83195|83145|83190.3|83140.3|83195.4|83145.4|83189.6|83139.6|32
1620756980000|2021-05-11 18:16:20|83190.6|83140.6|83187.5|83137.5|83190.9|83140.9|83187.5|83137.5|29
1620756990000|2021-05-11 18:16:30|83187.3|83137.3|83195.4|83145.4|83195.4|83145.4|83184.6|83134.6|40
1620757000000|2021-05-11 18:16:40|83195.9|83145.9|83197.6|83147.6|83198.9|83148.9|83194.7|83144.7|25
1620757010000|2021-05-11 18:16:50|83197.9|83147.9|83198.2|83148.2|83198.6|83148.6|83197|83147|27
1620757020000|2021-05-11 18:17:00|83198.1|83148.1|83200.5|83150.5|83200.7|83150.7|83197.8|83147.8|24
1620757030000|2021-05-11 18:17:10|83200.8|83150.8|83202.4|83152.4|83202.5|83152.5|83199.4|83149.4|19
1620757040000|2021-05-11 18:17:20|83202.8|83152.8|83201.7|83151.7|83202.8|83152.8|83200.4|83150.4|33
1620757050000|2021-05-11 18:17:30|83201.6|83151.6|83207.3|83157.3|83207.3|83157.3|83201.6|83151.6|36
1620757060000|2021-05-11 18:17:40|83206.2|83156.2|83203.7|83153.7|83206.3|83156.3|83202.8|83152.8|39
1620757070000|2021-05-11 18:17:50|83203.8|83153.8|83205.5|83155.5|83206.4|83156.4|83203.6|83153.6|25
1620757080000|2021-05-11 18:18:00|83206|83156|83210.5|83160.5|83210.9|83160.9|83206|83156|36
1620757090000|2021-05-11 18:18:10|83210.4|83160.4|83215.4|83165.4|83218.4|83168.4|83209.8|83159.8|42
1620757100000|2021-05-11 18:18:20|83215.3|83165.3|83217.4|83167.4|83217.5|83167.5|83213.4|83163.4|39
1620757110000|2021-05-11 18:18:30|83217.5|83167.5|83218.8|83168.8|83222.2|83172.2|83217.4|83167.4|37
1620757120000|2021-05-11 18:18:40|83218.9|83168.9|83218|83168|83219.5|83169.5|83217.3|83167.3|32
1620757130000|2021-05-11 18:18:50|83218.1|83168.1|83215.7|83165.7|83218.3|83168.3|83214.8|83164.8|39
1620757140000|2021-05-11 18:19:00|83216|83166|83217.2|83167.2|83217.3|83167.3|83214.8|83164.8|44
1620757150000|2021-05-11 18:19:10|83217.3|83167.3|83215.2|83165.2|83217.5|83167.5|83215.1|83165.1|44
1620757160000|2021-05-11 18:19:20|83215.3|83165.3|83217.4|83167.4|83217.6|83167.6|83215.2|83165.2|29
1620757170000|2021-05-11 18:19:30|83216.8|83166.8|83215.4|83165.4|83219|83169|83214.7|83164.7|35
1620757180000|2021-05-11 18:19:40|83216|83166|83214.8|83164.8|83217.1|83167.1|83214.8|83164.8|29
1620757190000|2021-05-11 18:19:50|83214.9|83164.9|83216.6|83166.6|83217.1|83167.1|83214.2|83164.2|33
1620757200000|2021-05-11 18:20:00|83216.5|83166.5|83215.5|83165.5|83216.7|83166.7|83215.2|83165.2|42
1620757210000|2021-05-11 18:20:10|83215.4|83165.4|83214.7|83164.7|83216.9|83166.9|83214|83164|39
1620757220000|2021-05-11 18:20:20|83214.8|83164.8|83214.9|83164.9|83215.4|83165.4|83213|83163|43
1620757230000|2021-05-11 18:20:30|83215.2|83165.2|83224|83174|83226.2|83176.2|83214.3|83164.3|45
1620757240000|2021-05-11 18:20:40|83223.4|83173.4|83223|83173|83224.4|83174.4|83221.9|83171.9|47
1620757250000|2021-05-11 18:20:50|83222.8|83172.8|83226.1|83176.1|83226.9|83176.9|83222.7|83172.7|51
1620757260000|2021-05-11 18:21:00|83226.2|83176.2|83222.4|83172.4|83226.2|83176.2|83222.4|83172.4|35
1620757270000|2021-05-11 18:21:10|83222|83172|83220.2|83170.2|83222|83172|83218.6|83168.6|36
1620757280000|2021-05-11 18:21:20|83220.1|83170.1|83219.6|83169.6|83221.3|83171.3|83218.5|83168.5|33
1620757290000|2021-05-11 18:21:30|83219.5|83169.5|83218.8|83168.8|83220.1|83170.1|83218.2|83168.2|35
1620757300000|2021-05-11 18:21:40|83218.7|83168.7|83219.6|83169.6|83220.3|83170.3|83217.8|83167.8|32
1620757310000|2021-05-11 18:21:50|83219|83169|83218|83168|83219.6|83169.6|83217|83167|50
1620757320000|2021-05-11 18:22:00|83219|83169|83215.2|83165.2|83219.1|83169.1|83214.7|83164.7|42
1620757330000|2021-05-11 18:22:10|83214.5|83164.5|83216.2|83166.2|83218.4|83168.4|83214.5|83164.5|46
1620757340000|2021-05-11 18:22:20|83216.4|83166.4|83213.8|83163.8|83216.8|83166.8|83212.6|83162.6|39
1620757350000|2021-05-11 18:22:30|83213.3|83163.3|83214.9|83164.9|83215.3|83165.3|83213.1|83163.1|39
1620757360000|2021-05-11 18:22:40|83214.5|83164.5|83214.2|83164.2|83214.7|83164.7|83213.1|83163.1|31
1620757370000|2021-05-11 18:22:50|83214.5|83164.5|83212.7|83162.7|83216.4|83166.4|83212.4|83162.4|29
1620757380000|2021-05-11 18:23:00|83213.1|83163.1|83211.5|83161.5|83213.4|83163.4|83209.8|83159.8|41
1620757390000|2021-05-11 18:23:10|83211.6|83161.6|83215.1|83165.1|83216.1|83166.1|83211.4|83161.4|34
1620757400000|2021-05-11 18:23:20|83213.7|83163.7|83213.6|83163.6|83214.3|83164.3|83212.8|83162.8|33
1620757410000|2021-05-11 18:23:30|83213.5|83163.5|83216.5|83166.5|83217|83167|83213.4|83163.4|38
1620757420000|2021-05-11 18:23:40|83216.4|83166.4|83216.5|83166.5|83216.5|83166.5|83214.5|83164.5|36
1620757430000|2021-05-11 18:23:50|83216.6|83166.6|83219.5|83169.5|83219.5|83169.5|83214.8|83164.8|48
1620757440000|2021-05-11 18:24:00|83219.6|83169.6|83218.5|83168.5|83220.2|83170.2|83218|83168|33
1620757450000|2021-05-11 18:24:10|83218.3|83168.3|83217.5|83167.5|83219|83169|83217.3|83167.3|25
1620757460000|2021-05-11 18:24:20|83217.9|83167.9|83216.5|83166.5|83217.9|83167.9|83215.4|83165.4|28
1620757470000|2021-05-11 18:24:30|83216.3|83166.3|83217|83167|83217.6|83167.6|83214.1|83164.1|30
1620757480000|2021-05-11 18:24:40|83216.8|83166.8|83218.7|83168.7|83218.9|83168.9|83216.6|83166.6|26
1620757490000|2021-05-11 18:24:50|83218.8|83168.8|83215.9|83165.9|83220|83170|83215.1|83165.1|22
1620757500000|2021-05-11 18:25:00|83215.7|83165.7|83214.7|83164.7|83216.3|83166.3|83213.4|83163.4|30
1620757510000|2021-05-11 18:25:10|83214.3|83164.3|83207.5|83157.5|83214.9|83164.9|83207.5|83157.5|49
1620757520000|2021-05-11 18:25:20|83207.2|83157.2|83201.1|83151.1|83207.2|83157.2|83200.7|83150.7|46
1620757530000|2021-05-11 18:25:30|83200.8|83150.8|83200.6|83150.6|83202|83152|83199.3|83149.3|46
1620757540000|2021-05-11 18:25:40|83200.4|83150.4|83200.1|83150.1|83200.5|83150.5|83198.9|83148.9|39
1620757550000|2021-05-11 18:25:50|83200|83150|83202|83152|83202|83152|83199.8|83149.8|30
1620757560000|2021-05-11 18:26:00|83202.1|83152.1|83202.1|83152.1|83202.6|83152.6|83201.9|83151.9|29
1620757570000|2021-05-11 18:26:10|83202.2|83152.2|83201.5|83151.5|83203.2|83153.2|83196.6|83146.6|26
1620757580000|2021-05-11 18:26:20|83201.8|83151.8|83205.2|83155.2|83205.2|83155.2|83201.8|83151.8|48
1620757590000|2021-05-11 18:26:30|83205.1|83155.1|83205.6|83155.6|83206.4|83156.4|83204.7|83154.7|31
1620757600000|2021-05-11 18:26:40|83205.5|83155.5|83207.2|83157.2|83207.5|83157.5|83205.5|83155.5|25
1620757610000|2021-05-11 18:26:50|83206.3|83156.3|83210.7|83160.7|83210.8|83160.8|83206.3|83156.3|33
1620757620000|2021-05-11 18:27:00|83210.4|83160.4|83207.6|83157.6|83210.5|83160.5|83206.5|83156.5|28
1620757630000|2021-05-11 18:27:10|83207.5|83157.5|83206.5|83156.5|83207.5|83157.5|83204.2|83154.2|46
1620757640000|2021-05-11 18:27:20|83206.7|83156.7|83202.2|83152.2|83207.6|83157.6|83202.2|83152.2|49
1620757650000|2021-05-11 18:27:30|83202.1|83152.1|83202.6|83152.6|83204.2|83154.2|83201.6|83151.6|50
1620757660000|2021-05-11 18:27:40|83203.2|83153.2|83198.7|83148.7|83205.4|83155.4|83197.6|83147.6|57
1620757670000|2021-05-11 18:27:50|83198.9|83148.9|83197.9|83147.9|83200|83150|83197.4|83147.4|34
1620757680000|2021-05-11 18:28:00|83198|83148|83201|83151|83201|83151|83197.7|83147.7|20
1620757690000|2021-05-11 18:28:10|83200.5|83150.5|83199.9|83149.9|83200.5|83150.5|83198|83148|27
1620757700000|2021-05-11 18:28:20|83200|83150|83197.8|83147.8|83200|83150|83197.1|83147.1|36
1620757710000|2021-05-11 18:28:30|83198.2|83148.2|83198.7|83148.7|83199.2|83149.2|83197.5|83147.5|38
1620757720000|2021-05-11 18:28:40|83198.5|83148.5|83194.8|83144.8|83198.6|83148.6|83193.8|83143.8|38
1620757730000|2021-05-11 18:28:50|83194.5|83144.5|83194.8|83144.8|83195.3|83145.3|83193.7|83143.7|19
1620757740000|2021-05-11 18:29:00|83194.5|83144.5|83193.6|83143.6|83194.6|83144.6|83192.6|83142.6|27
1620757750000|2021-05-11 18:29:10|83193.7|83143.7|83192.3|83142.3|83194.5|83144.5|83191.5|83141.5|31
1620757760000|2021-05-11 18:29:20|83191.8|83141.8|83189.4|83139.4|83192.7|83142.7|83187.8|83137.8|42
1620757770000|2021-05-11 18:29:30|83189.6|83139.6|83195.7|83145.7|83199.2|83149.2|83187|83137|53
1620757780000|2021-05-11 18:29:40|83197|83147|83195.4|83145.4|83197.4|83147.4|83193.4|83143.4|35
1620757790000|2021-05-11 18:29:50|83195.3|83145.3|83191.7|83141.7|83195.3|83145.3|83190.7|83140.7|34
1620757800000|2021-05-11 18:30:00|83191.5|83141.5|83191.8|83141.8|83191.8|83141.8|83189|83139|38
1620757810000|2021-05-11 18:30:10|83191.5|83141.5|83195.3|83145.3|83195.3|83145.3|83190.4|83140.4|30
1620757820000|2021-05-11 18:30:20|83195.9|83145.9|83198.3|83148.3|83199.3|83149.3|83195.3|83145.3|55
1620757830000|2021-05-11 18:30:30|83197.6|83147.6|83195|83145|83198.4|83148.4|83193.6|83143.6|53
1620757840000|2021-05-11 18:30:40|83194.6|83144.6|83200.9|83150.9|83201.4|83151.4|83194.5|83144.5|62
1620757850000|2021-05-11 18:30:50|83200.7|83150.7|83200|83150|83204|83154|83194.5|83144.5|64
1620757860000|2021-05-11 18:31:00|83200.2|83150.2|83201.3|83151.3|83205.8|83155.8|83200.2|83150.2|62
1620757870000|2021-05-11 18:31:10|83201.1|83151.1|83200.1|83150.1|83202.5|83152.5|83199.5|83149.5|38
1620757880000|2021-05-11 18:31:20|83200.3|83150.3|83200|83150|83202|83152|83199.3|83149.3|36
1620757890000|2021-05-11 18:31:30|83199.9|83149.9|83196.3|83146.3|83199.9|83149.9|83194.7|83144.7|47
1620757900000|2021-05-11 18:31:40|83195.8|83145.8|83193.2|83143.2|83196.2|83146.2|83192.6|83142.6|43
1620757910000|2021-05-11 18:31:50|83193.1|83143.1|83193.9|83143.9|83194.3|83144.3|83193.1|83143.1|26
1620757920000|2021-05-11 18:32:00|83194.5|83144.5|83195.7|83145.7|83195.8|83145.8|83193.5|83143.5|44
1620757930000|2021-05-11 18:32:10|83195.8|83145.8|83194.7|83144.7|83196.3|83146.3|83193.9|83143.9|27
1620757940000|2021-05-11 18:32:20|83194.5|83144.5|83191.1|83141.1|83194.6|83144.6|83190.4|83140.4|39
1620757950000|2021-05-11 18:32:30|83190.7|83140.7|83193.2|83143.2|83193.6|83143.6|83190.4|83140.4|43
1620757960000|2021-05-11 18:32:40|83193.1|83143.1|83192.5|83142.5|83194.1|83144.1|83191.5|83141.5|50
1620757970000|2021-05-11 18:32:50|83192.4|83142.4|83193.3|83143.3|83193.9|83143.9|83191.7|83141.7|39
1620757980000|2021-05-11 18:33:00|83193.4|83143.4|83192.1|83142.1|83193.4|83143.4|83191.4|83141.4|31
1620757990000|2021-05-11 18:33:10|83192.3|83142.3|83177.6|83127.6|83192.3|83142.3|83177.6|83127.6|47
1620758000000|2021-05-11 18:33:20|83173.6|83123.6|83171.1|83121.1|83173.8|83123.8|83168.7|83118.7|47
1620758010000|2021-05-11 18:33:30|83171.3|83121.3|83179.2|83129.2|83180.9|83130.9|83171.3|83121.3|46
1620758020000|2021-05-11 18:33:40|83178|83128|83180.4|83130.4|83180.9|83130.9|83177.9|83127.9|38
1620758030000|2021-05-11 18:33:50|83180.5|83130.5|83181.2|83131.2|83183|83133|83179.6|83129.6|27
1620758040000|2021-05-11 18:34:00|83181.4|83131.4|83170.3|83120.3|83183.6|83133.6|83165|83115|40
1620758050000|2021-05-11 18:34:10|83169.9|83119.9|83172.2|83122.2|83173.2|83123.2|83168.6|83118.6|43
1620758060000|2021-05-11 18:34:20|83172|83122|83169.3|83119.3|83173.8|83123.8|83169.3|83119.3|29
1620758070000|2021-05-11 18:34:30|83170.6|83120.6|83167.7|83117.7|83171.2|83121.2|83167.7|83117.7|44
1620758080000|2021-05-11 18:34:40|83168.8|83118.8|83166.5|83116.5|83168.8|83118.8|83163|83113|52
1620758090000|2021-05-11 18:34:50|83166.6|83116.6|83166.1|83116.1|83167.6|83117.6|83165.9|83115.9|31
1620758100000|2021-05-11 18:35:00|83166.8|83116.8|83165.2|83115.2|83168.2|83118.2|83163.1|83113.1|36
1620758110000|2021-05-11 18:35:10|83164.4|83114.4|83166.5|83116.5|83166.9|83116.9|83164|83114|32
1620758120000|2021-05-11 18:35:20|83166.4|83116.4|83163.9|83113.9|83169.9|83119.9|83163.2|83113.2|49
1620758130000|2021-05-11 18:35:30|83162.2|83112.2|83162.4|83112.4|83163.6|83113.6|83161.1|83111.1|35
1620758140000|2021-05-11 18:35:40|83162.9|83112.9|83164.8|83114.8|83167.3|83117.3|83161|83111|26
1620758150000|2021-05-11 18:35:50|83164.6|83114.6|83164.5|83114.5|83165.8|83115.8|83163.1|83113.1|21
1620758160000|2021-05-11 18:36:00|83164.8|83114.8|83165.3|83115.3|83168.3|83118.3|83161.4|83111.4|40
1620758170000|2021-05-11 18:36:10|83166.1|83116.1|83167.9|83117.9|83167.9|83117.9|83164.4|83114.4|37
1620758180000|2021-05-11 18:36:20|83167.8|83117.8|83167.3|83117.3|83169.7|83119.7|83166.8|83116.8|37
1620758190000|2021-05-11 18:36:30|83167.4|83117.4|83175.7|83125.7|83175.7|83125.7|83167.4|83117.4|37
1620758200000|2021-05-11 18:36:40|83176.3|83126.3|83174.6|83124.6|83176.8|83126.8|83172.6|83122.6|41
1620758210000|2021-05-11 18:36:50|83175|83125|83177.6|83127.6|83177.6|83127.6|83174.1|83124.1|32
1620758220000|2021-05-11 18:37:00|83177.3|83127.3|83175|83125|83178|83128|83174|83124|34
1620758230000|2021-05-11 18:37:10|83175.1|83125.1|83171.3|83121.3|83175.6|83125.6|83171.2|83121.2|26
1620758240000|2021-05-11 18:37:20|83171.4|83121.4|83167.3|83117.3|83172|83122|83165.8|83115.8|45
1620758250000|2021-05-11 18:37:30|83167|83117|83165.5|83115.5|83167.2|83117.2|83164.9|83114.9|50
1620758260000|2021-05-11 18:37:40|83165.9|83115.9|83167.8|83117.8|83167.8|83117.8|83165.2|83115.2|39
1620758270000|2021-05-11 18:37:50|83170.2|83120.2|83166.6|83116.6|83170.3|83120.3|83164.4|83114.4|56
1620758280000|2021-05-11 18:38:00|83166.9|83116.9|83164.7|83114.7|83167.8|83117.8|83162.9|83112.9|52
1620758290000|2021-05-11 18:38:10|83165.6|83115.6|83164.4|83114.4|83165.9|83115.9|83162.7|83112.7|43
1620758300000|2021-05-11 18:38:20|83164.5|83114.5|83171.5|83121.5|83171.9|83121.9|83164.5|83114.5|42
1620758310000|2021-05-11 18:38:30|83171.6|83121.6|83174|83124|83174.8|83124.8|83170.3|83120.3|31
1620758320000|2021-05-11 18:38:40|83174.5|83124.5|83178.4|83128.4|83178.5|83128.5|83172.6|83122.6|44
1620758330000|2021-05-11 18:38:50|83178.6|83128.6|83173|83123|83179|83129|83172.7|83122.7|33
1620758340000|2021-05-11 18:39:00|83173.2|83123.2|83170.5|83120.5|83173.8|83123.8|83170.3|83120.3|42
1620758350000|2021-05-11 18:39:10|83169.4|83119.4|83170|83120|83172.1|83122.1|83169.4|83119.4|41
1620758360000|2021-05-11 18:39:20|83169.6|83119.6|83170.3|83120.3|83171.2|83121.2|83169.2|83119.2|21
1620758370000|2021-05-11 18:39:30|83170|83120|83172.1|83122.1|83172.3|83122.3|83169.2|83119.2|21
1620758380000|2021-05-11 18:39:40|83173|83123|83172.8|83122.8|83175.4|83125.4|83172.7|83122.7|44
1620758390000|2021-05-11 18:39:50|83173.4|83123.4|83173.7|83123.7|83174.7|83124.7|83173.4|83123.4|41
1620758400000|2021-05-11 18:40:00|83174|83124|83173.7|83123.7|83175.2|83125.2|83173|83123|47
1620758410000|2021-05-11 18:40:10|83173.2|83123.2|83173.9|83123.9|83174.5|83124.5|83172.9|83122.9|42
1620758420000|2021-05-11 18:40:20|83174|83124|83176.9|83126.9|83177.5|83127.5|83173.8|83123.8|57
1620758430000|2021-05-11 18:40:30|83177.4|83127.4|83179.3|83129.3|83181.2|83131.2|83176.4|83126.4|44
1620758440000|2021-05-11 18:40:40|83178.6|83128.6|83177.9|83127.9|83180.7|83130.7|83177.1|83127.1|31
1620758450000|2021-05-11 18:40:50|83178.1|83128.1|83177.5|83127.5|83180.8|83130.8|83177.3|83127.3|27
1620758460000|2021-05-11 18:41:00|83177.1|83127.1|83171.8|83121.8|83177.1|83127.1|83171.8|83121.8|34
1620758470000|2021-05-11 18:41:10|83171.1|83121.1|83170.4|83120.4|83171.2|83121.2|83169.4|83119.4|46
1620758480000|2021-05-11 18:41:20|83170.5|83120.5|83171.3|83121.3|83172.8|83122.8|83169.3|83119.3|29
1620758490000|2021-05-11 18:41:30|83171.5|83121.5|83169.7|83119.7|83171.5|83121.5|83168|83118|24
1620758500000|2021-05-11 18:41:40|83170.5|83120.5|83168.7|83118.7|83173.3|83123.3|83168.7|83118.7|30
1620758510000|2021-05-11 18:41:50|83168.5|83118.5|83172.6|83122.6|83172.6|83122.6|83166.5|83116.5|58
1620758520000|2021-05-11 18:42:00|83172.4|83122.4|83170|83120|83172.7|83122.7|83169.7|83119.7|35
1620758530000|2021-05-11 18:42:10|83170.8|83120.8|83172.7|83122.7|83172.9|83122.9|83170.8|83120.8|35
1620758540000|2021-05-11 18:42:20|83172.6|83122.6|83169.9|83119.9|83172.6|83122.6|83169.5|83119.5|23
1620758550000|2021-05-11 18:42:30|83169.3|83119.3|83171.6|83121.6|83171.6|83121.6|83169.3|83119.3|45
1620758560000|2021-05-11 18:42:40|83171.3|83121.3|83170.6|83120.6|83172.1|83122.1|83170.6|83120.6|21
1620758570000|2021-05-11 18:42:50|83171.5|83121.5|83169.3|83119.3|83171.5|83121.5|83168.4|83118.4|18
1620758580000|2021-05-11 18:43:00|83170.8|83120.8|83169.9|83119.9|83171.4|83121.4|83169.9|83119.9|24
1620758590000|2021-05-11 18:43:10|83170.7|83120.7|83168.6|83118.6|83171.2|83121.2|83167.2|83117.2|28
1620758600000|2021-05-11 18:43:20|83168.5|83118.5|83165.1|83115.1|83170.6|83120.6|83165.1|83115.1|35
1620758610000|2021-05-11 18:43:30|83165.5|83115.5|83166.9|83116.9|83168.3|83118.3|83165.5|83115.5|37
1620758620000|2021-05-11 18:43:40|83166.6|83116.6|83162.1|83112.1|83166.6|83116.6|83160.9|83110.9|50
1620758630000|2021-05-11 18:43:50|83162.3|83112.3|83161.2|83111.2|83163.4|83113.4|83160.9|83110.9|35
1620758640000|2021-05-11 18:44:00|83161.6|83111.6|83163.7|83113.7|83164.3|83114.3|83160|83110|36
1620758650000|2021-05-11 18:44:10|83163.3|83113.3|83163.5|83113.5|83163.8|83113.8|83160.5|83110.5|39
1620758660000|2021-05-11 18:44:20|83164.2|83114.2|83163.9|83113.9|83164.8|83114.8|83163.2|83113.2|47
1620758670000|2021-05-11 18:44:30|83164.1|83114.1|83159.7|83109.7|83164.5|83114.5|83158.8|83108.8|47
1620758680000|2021-05-11 18:44:40|83159.3|83109.3|83158.6|83108.6|83160.1|83110.1|83158|83108|31
1620758690000|2021-05-11 18:44:50|83158.9|83108.9|83154.2|83104.2|83159.8|83109.8|83152.4|83102.4|20
1620758700000|2021-05-11 18:45:00|83154.7|83104.7|83160.1|83110.1|83160.1|83110.1|83151.8|83101.8|40
1620758710000|2021-05-11 18:45:10|83160|83110|83167.2|83117.2|83167.2|83117.2|83160|83110|36
1620758720000|2021-05-11 18:45:20|83165.5|83115.5|83172.8|83122.8|83173.4|83123.4|83165.5|83115.5|45
1620758730000|2021-05-11 18:45:30|83174.4|83124.4|83173.4|83123.4|83175.5|83125.5|83172.6|83122.6|56
1620758740000|2021-05-11 18:45:40|83172|83122|83162.8|83112.8|83173.2|83123.2|83162|83112|53
1620758750000|2021-05-11 18:45:50|83163|83113|83159.5|83109.5|83163|83113|83157.7|83107.7|42
1620758760000|2021-05-11 18:46:00|83159.6|83109.6|83159.7|83109.7|83160.5|83110.5|83159|83109|27
1620758770000|2021-05-11 18:46:10|83159.8|83109.8|83159.5|83109.5|83160|83110|83159|83109|21
1620758780000|2021-05-11 18:46:20|83159.6|83109.6|83167.2|83117.2|83167.2|83117.2|83158.7|83108.7|37
1620758790000|2021-05-11 18:46:30|83167.3|83117.3|83170.4|83120.4|83170.7|83120.7|83166.8|83116.8|34
1620758800000|2021-05-11 18:46:40|83170.5|83120.5|83169.8|83119.8|83171.2|83121.2|83166.8|83116.8|37
1620758810000|2021-05-11 18:46:50|83170.1|83120.1|83170.6|83120.6|83170.8|83120.8|83168.9|83118.9|31
1620758820000|2021-05-11 18:47:00|83170.5|83120.5|83169.2|83119.2|83170.8|83120.8|83169|83119|29
1620758830000|2021-05-11 18:47:10|83169.3|83119.3|83168.6|83118.6|83169.3|83119.3|83167.4|83117.4|14
1620758840000|2021-05-11 18:47:20|83168.5|83118.5|83166.8|83116.8|83168.8|83118.8|83166|83116|30
1620758850000|2021-05-11 18:47:30|83166.9|83116.9|83165.3|83115.3|83166.9|83116.9|83164.9|83114.9|30
1620758860000|2021-05-11 18:47:40|83165|83115|83165.3|83115.3|83165.9|83115.9|83164.9|83114.9|10
1620758870000|2021-05-11 18:47:50|83165.2|83115.2|83166.8|83116.8|83166.9|83116.9|83165.2|83115.2|21
1620758880000|2021-05-11 18:48:00|83166.9|83116.9|83166.6|83116.6|83169.7|83119.7|83166.6|83116.6|38
1620758890000|2021-05-11 18:48:10|83166.7|83116.7|83166.3|83116.3|83166.8|83116.8|83165.9|83115.9|22
1620758900000|2021-05-11 18:48:20|83166.2|83116.2|83170.8|83120.8|83170.9|83120.9|83165.9|83115.9|22
1620758910000|2021-05-11 18:48:30|83171|83121|83171.6|83121.6|83176.1|83126.1|83170.1|83120.1|40
1620758920000|2021-05-11 18:48:40|83171.7|83121.7|83175.6|83125.6|83175.7|83125.7|83167.9|83117.9|41
1620758930000|2021-05-11 18:48:50|83174|83124|83178.2|83128.2|83179.3|83129.3|83174|83124|42
1620758940000|2021-05-11 18:49:00|83177.9|83127.9|83181.3|83131.3|83181.5|83131.5|83177.9|83127.9|26
1620758950000|2021-05-11 18:49:10|83181.5|83131.5|83183.8|83133.8|83184.5|83134.5|83181|83131|31
1620758960000|2021-05-11 18:49:20|83183.2|83133.2|83184.5|83134.5|83184.9|83134.9|83181.9|83131.9|37
1620758970000|2021-05-11 18:49:30|83184.8|83134.8|83179.6|83129.6|83185.8|83135.8|83177.1|83127.1|53
1620758980000|2021-05-11 18:49:40|83180|83130|83179.8|83129.8|83180.5|83130.5|83178.4|83128.4|21
1620758990000|2021-05-11 18:49:50|83178.6|83128.6|83179.2|83129.2|83179.6|83129.6|83178.6|83128.6|24
1620759000000|2021-05-11 18:50:00|83180|83130|83181.5|83131.5|83181.8|83131.8|83180|83130|26
1620759010000|2021-05-11 18:50:10|83181.4|83131.4|83181.1|83131.1|83181.5|83131.5|83180.5|83130.5|25
1620759020000|2021-05-11 18:50:20|83180.8|83130.8|83181.8|83131.8|83182.1|83132.1|83180.4|83130.4|24
1620759030000|2021-05-11 18:50:30|83181.9|83131.9|83182.5|83132.5|83182.6|83132.6|83181.3|83131.3|39
1620759040000|2021-05-11 18:50:40|83182.4|83132.4|83182.4|83132.4|83183.8|83133.8|83179.6|83129.6|32
1620759050000|2021-05-11 18:50:50|83183.1|83133.1|83180.4|83130.4|83183.6|83133.6|83179.2|83129.2|32
1620759060000|2021-05-11 18:51:00|83181|83131|83177.8|83127.8|83181|83131|83175.9|83125.9|27
1620759070000|2021-05-11 18:51:10|83177.7|83127.7|83177.1|83127.1|83178.8|83128.8|83176.6|83126.6|34
1620759080000|2021-05-11 18:51:20|83176.9|83126.9|83179.4|83129.4|83182.1|83132.1|83176.4|83126.4|44
1620759090000|2021-05-11 18:51:30|83180.1|83130.1|83179.4|83129.4|83180.3|83130.3|83178.4|83128.4|36
1620759100000|2021-05-11 18:51:40|83179.7|83129.7|83183.6|83133.6|83183.6|83133.6|83179|83129|36
1620759110000|2021-05-11 18:51:50|83183.2|83133.2|83183.1|83133.1|83184|83134|83181.3|83131.3|40
1620759120000|2021-05-11 18:52:00|83183.3|83133.3|83185.4|83135.4|83189|83139|83183.3|83133.3|44
1620759130000|2021-05-11 18:52:10|83185.3|83135.3|83184.4|83134.4|83186.9|83136.9|83183.6|83133.6|41
1620759140000|2021-05-11 18:52:20|83184.2|83134.2|83187|83137|83187.3|83137.3|83184.2|83134.2|34
1620759150000|2021-05-11 18:52:30|83186.1|83136.1|83187.8|83137.8|83188.5|83138.5|83186.1|83136.1|32
1620759160000|2021-05-11 18:52:40|83188|83138|83189.6|83139.6|83189.6|83139.6|83187.9|83137.9|21
1620759170000|2021-05-11 18:52:50|83189.8|83139.8|83185.1|83135.1|83189.8|83139.8|83183.7|83133.7|29
1620759180000|2021-05-11 18:53:00|83185.5|83135.5|83180.4|83130.4|83185.5|83135.5|83179.5|83129.5|45
1620759190000|2021-05-11 18:53:10|83180|83130|83177|83127|83182.3|83132.3|83176.4|83126.4|34
1620759200000|2021-05-11 18:53:20|83176.7|83126.7|83174.7|83124.7|83178.6|83128.6|83174.7|83124.7|34
1620759210000|2021-05-11 18:53:30|83174.9|83124.9|83177.4|83127.4|83177.4|83127.4|83174.8|83124.8|33
1620759220000|2021-05-11 18:53:40|83177.6|83127.6|83177.6|83127.6|83178.8|83128.8|83177.3|83127.3|29
1620759230000|2021-05-11 18:53:50|83177.5|83127.5|83180.9|83130.9|83181.6|83131.6|83177.3|83127.3|46
1620759240000|2021-05-11 18:54:00|83180.8|83130.8|83176.9|83126.9|83180.8|83130.8|83175.8|83125.8|45
1620759250000|2021-05-11 18:54:10|83176.8|83126.8|83177.8|83127.8|83178.2|83128.2|83175.9|83125.9|32
1620759260000|2021-05-11 18:54:20|83177.7|83127.7|83177.6|83127.6|83178.2|83128.2|83177.1|83127.1|23
1620759270000|2021-05-11 18:54:30|83178|83128|83182.7|83132.7|83183.4|83133.4|83177.9|83127.9|53
1620759280000|2021-05-11 18:54:40|83182.8|83132.8|83185.4|83135.4|83185.4|83135.4|83182.3|83132.3|28
1620759290000|2021-05-11 18:54:50|83185.8|83135.8|83183.2|83133.2|83186.1|83136.1|83183|83133|42
1620759300000|2021-05-11 18:55:00|83183.1|83133.1|83180.4|83130.4|83183.1|83133.1|83179.8|83129.8|31
1620759310000|2021-05-11 18:55:10|83180.2|83130.2|83176.9|83126.9|83180.2|83130.2|83176.3|83126.3|31
1620759320000|2021-05-11 18:55:20|83176.7|83126.7|83180.4|83130.4|83180.4|83130.4|83175.7|83125.7|42
1620759330000|2021-05-11 18:55:30|83179.1|83129.1|83182.2|83132.2|83182.3|83132.3|83179.1|83129.1|45
1620759340000|2021-05-11 18:55:40|83182.3|83132.3|83181.6|83131.6|83182.3|83132.3|83179.5|83129.5|43
1620759350000|2021-05-11 18:55:50|83181.5|83131.5|83185.9|83135.9|83185.9|83135.9|83176.5|83126.5|49
1620759360000|2021-05-11 18:56:00|83185.2|83135.2|83185.8|83135.8|83185.8|83135.8|83184.7|83134.7|26
1620759370000|2021-05-11 18:56:10|83186|83136|83182.4|83132.4|83186.3|83136.3|83182.4|83132.4|29
1620759380000|2021-05-11 18:56:20|83183.7|83133.7|83179.1|83129.1|83183.8|83133.8|83176.5|83126.5|32
1620759390000|2021-05-11 18:56:30|83179.7|83129.7|83180.6|83130.6|83180.7|83130.7|83178.1|83128.1|19
1620759400000|2021-05-11 18:56:40|83180.3|83130.3|83176.3|83126.3|83180.7|83130.7|83175.4|83125.4|24
1620759410000|2021-05-11 18:56:50|83176.4|83126.4|83176.1|83126.1|83178.3|83128.3|83175.8|83125.8|38
1620759420000|2021-05-11 18:57:00|83176.3|83126.3|83172|83122|83176.7|83126.7|83170.6|83120.6|49
1620759430000|2021-05-11 18:57:10|83172.1|83122.1|83163.5|83113.5|83172.6|83122.6|83163.5|83113.5|34
1620759440000|2021-05-11 18:57:20|83163.3|83113.3|83157.8|83107.8|83165.7|83115.7|83157.3|83107.3|45
1620759450000|2021-05-11 18:57:30|83158.1|83108.1|83158.5|83108.5|83159|83109|83153.8|83103.8|59
1620759460000|2021-05-11 18:57:40|83158.8|83108.8|83162.8|83112.8|83164.3|83114.3|83157.4|83107.4|43
1620759470000|2021-05-11 18:57:50|83161.8|83111.8|83165.5|83115.5|83165.8|83115.8|83161|83111|48
1620759480000|2021-05-11 18:58:00|83165.7|83115.7|83164.8|83114.8|83166|83116|83163.8|83113.8|44
1620759490000|2021-05-11 18:58:10|83166.3|83116.3|83163.6|83113.6|83167.3|83117.3|83163.2|83113.2|35
1620759500000|2021-05-11 18:58:20|83164.4|83114.4|83156.7|83106.7|83164.4|83114.4|83154.9|83104.9|60
1620759510000|2021-05-11 18:58:30|83156.8|83106.8|83162.5|83112.5|83163.2|83113.2|83156.5|83106.5|56
1620759520000|2021-05-11 18:58:40|83162.3|83112.3|83158.9|83108.9|83162.7|83112.7|83156.5|83106.5|51
1620759530000|2021-05-11 18:58:50|83158.7|83108.7|83164.3|83114.3|83164.3|83114.3|83157.4|83107.4|43
1620759540000|2021-05-11 18:59:00|83162.9|83112.9|83163.2|83113.2|83164.1|83114.1|83158.3|83108.3|47
1620759550000|2021-05-11 18:59:10|83162.4|83112.4|83161.5|83111.5|83164.1|83114.1|83157.6|83107.6|55
1620759560000|2021-05-11 18:59:20|83161.7|83111.7|83157|83107|83162.8|83112.8|83155.8|83105.8|44
1620759570000|2021-05-11 18:59:30|83157.3|83107.3|83158|83108|83160.5|83110.5|83155.8|83105.8|51
1620759580000|2021-05-11 18:59:40|83158.3|83108.3|83154.9|83104.9|83158.6|83108.6|83154.9|83104.9|40
1620759590000|2021-05-11 18:59:50|83154.5|83104.5|83152|83102|83156.7|83106.7|83151.8|83101.8|64
1620759600000|2021-05-11 19:00:00|83152.1|83102.1|83158.9|83108.9|83159.3|83109.3|83151.9|83101.9|49
1620759610000|2021-05-11 19:00:10|83159.6|83109.6|83159.4|83109.4|83160.5|83110.5|83156.7|83106.7|33
1620759620000|2021-05-11 19:00:20|83159.7|83109.7|83164.2|83114.2|83164.3|83114.3|83159.1|83109.1|42
1620759630000|2021-05-11 19:00:30|83164|83114|83167.2|83117.2|83169.2|83119.2|83163.5|83113.5|43
1620759640000|2021-05-11 19:00:40|83167.1|83117.1|83165.4|83115.4|83167.2|83117.2|83164.3|83114.3|28
1620759650000|2021-05-11 19:00:50|83165.9|83115.9|83168.4|83118.4|83168.9|83118.9|83165.7|83115.7|32
1620759660000|2021-05-11 19:01:00|83168.3|83118.3|83168.6|83118.6|83170.9|83120.9|83167.8|83117.8|30
1620759670000|2021-05-11 19:01:10|83168.5|83118.5|83171.7|83121.7|83171.7|83121.7|83168|83118|30
1620759680000|2021-05-11 19:01:20|83171.9|83121.9|83175.7|83125.7|83175.9|83125.9|83171.6|83121.6|37
1620759690000|2021-05-11 19:01:30|83175.8|83125.8|83176.2|83126.2|83176.6|83126.6|83174.9|83124.9|26
1620759700000|2021-05-11 19:01:40|83174.8|83124.8|83175.4|83125.4|83175.7|83125.7|83173.8|83123.8|31
1620759710000|2021-05-11 19:01:50|83175.6|83125.6|83184|83134|83186|83136|83175.6|83125.6|35
1620759720000|2021-05-11 19:02:00|83183|83133|83181.8|83131.8|83183.3|83133.3|83181.7|83131.7|37
1620759730000|2021-05-11 19:02:10|83181.7|83131.7|83184|83134|83184.6|83134.6|83181.6|83131.6|27
1620759740000|2021-05-11 19:02:20|83184.2|83134.2|83190.4|83140.4|83190.4|83140.4|83184.2|83134.2|40
1620759750000|2021-05-11 19:02:30|83188.7|83138.7|83179.8|83129.8|83191|83141|83179.8|83129.8|43
1620759760000|2021-05-11 19:02:40|83180.1|83130.1|83178.7|83128.7|83180.2|83130.2|83176.7|83126.7|38
1620759770000|2021-05-11 19:02:50|83178.6|83128.6|83179.1|83129.1|83180.4|83130.4|83178.2|83128.2|28
1620759780000|2021-05-11 19:03:00|83179.4|83129.4|83175.4|83125.4|83179.5|83129.5|83175.2|83125.2|25
1620759790000|2021-05-11 19:03:10|83176.4|83126.4|83176|83126|83177.1|83127.1|83175.3|83125.3|24
1620759800000|2021-05-11 19:03:20|83175.8|83125.8|83179.1|83129.1|83180.1|83130.1|83175.4|83125.4|28
1620759810000|2021-05-11 19:03:30|83179.2|83129.2|83175.4|83125.4|83179.2|83129.2|83175.4|83125.4|18
1620759820000|2021-05-11 19:03:40|83175.5|83125.5|83184.2|83134.2|83184.6|83134.6|83175.5|83125.5|29
1620759830000|2021-05-11 19:03:50|83184.3|83134.3|83183.3|83133.3|83184.8|83134.8|83181.1|83131.1|26
1620759840000|2021-05-11 19:04:00|83183.5|83133.5|83183.6|83133.6|83184.9|83134.9|83181|83131|35
1620759850000|2021-05-11 19:04:10|83183.7|83133.7|83185.2|83135.2|83186.1|83136.1|83183.5|83133.5|24
1620759860000|2021-05-11 19:04:20|83185.8|83135.8|83188.1|83138.1|83188.1|83138.1|83185.8|83135.8|28
1620759870000|2021-05-11 19:04:30|83188.4|83138.4|83188.1|83138.1|83189.3|83139.3|83188|83138|25
1620759880000|2021-05-11 19:04:40|83187.7|83137.7|83187.9|83137.9|83188.4|83138.4|83186.5|83136.5|25
1620759890000|2021-05-11 19:04:50|83188|83138|83188.8|83138.8|83189.6|83139.6|83188|83138|22
1620759900000|2021-05-11 19:05:00|83189|83139|83191.8|83141.8|83191.8|83141.8|83188.8|83138.8|30
1620759910000|2021-05-11 19:05:10|83191.7|83141.7|83191.2|83141.2|83192|83142|83191|83141|24
1620759920000|2021-05-11 19:05:20|83191.3|83141.3|83190.3|83140.3|83191.3|83141.3|83188.7|83138.7|32
1620759930000|2021-05-11 19:05:30|83190.7|83140.7|83189.3|83139.3|83191.1|83141.1|83189.1|83139.1|21
1620759940000|2021-05-11 19:05:40|83189.6|83139.6|83192.7|83142.7|83193.1|83143.1|83188.8|83138.8|47
1620759950000|2021-05-11 19:05:50|83193|83143|83196.4|83146.4|83196.8|83146.8|83192.7|83142.7|37
1620759960000|2021-05-11 19:06:00|83196.7|83146.7|83197.2|83147.2|83197.6|83147.6|83195.7|83145.7|26
1620759970000|2021-05-11 19:06:10|83197.5|83147.5|83196.7|83146.7|83197.5|83147.5|83196.4|83146.4|18
1620759980000|2021-05-11 19:06:20|83196.8|83146.8|83199.4|83149.4|83199.4|83149.4|83196.8|83146.8|31
1620759990000|2021-05-11 19:06:30|83198.8|83148.8|83201|83151|83201.3|83151.3|83198.3|83148.3|30
1620760000000|2021-05-11 19:06:40|83201.2|83151.2|83193.5|83143.5|83201.5|83151.5|83193.4|83143.4|29
1620760010000|2021-05-11 19:06:50|83194.9|83144.9|83196.5|83146.5|83197.7|83147.7|83194.6|83144.6|30
1620760020000|2021-05-11 19:07:00|83196.4|83146.4|83196.3|83146.3|83197.9|83147.9|83196.2|83146.2|31
1620760030000|2021-05-11 19:07:10|83196.2|83146.2|83200.7|83150.7|83201.2|83151.2|83196.2|83146.2|34
1620760040000|2021-05-11 19:07:20|83201.1|83151.1|83205.2|83155.2|83205.2|83155.2|83200|83150|43
1620760050000|2021-05-11 19:07:30|83204.8|83154.8|83205.5|83155.5|83205.6|83155.6|83203.8|83153.8|40
1620760060000|2021-05-11 19:07:40|83205.4|83155.4|83205.4|83155.4|83205.8|83155.8|83204.5|83154.5|26
1620760070000|2021-05-11 19:07:50|83205.7|83155.7|83206.9|83156.9|83206.9|83156.9|83205.3|83155.3|29
1620760080000|2021-05-11 19:08:00|83206.8|83156.8|83209.5|83159.5|83210.8|83160.8|83206.3|83156.3|37
1620760090000|2021-05-11 19:08:10|83210.4|83160.4|83210.1|83160.1|83210.4|83160.4|83208.6|83158.6|32
1620760100000|2021-05-11 19:08:20|83210.2|83160.2|83210.4|83160.4|83210.5|83160.5|83209.4|83159.4|18
1620760110000|2021-05-11 19:08:30|83210.3|83160.3|83207|83157|83210.6|83160.6|83206.4|83156.4|44
1620760120000|2021-05-11 19:08:40|83207.4|83157.4|83207.9|83157.9|83208.3|83158.3|83206.4|83156.4|36
1620760130000|2021-05-11 19:08:50|83207.6|83157.6|83207.9|83157.9|83208.1|83158.1|83207.5|83157.5|22
1620760140000|2021-05-11 19:09:00|83207.8|83157.8|83207.1|83157.1|83208|83158|83207.1|83157.1|31
1620760150000|2021-05-11 19:09:10|83207|83157|83207.4|83157.4|83207.7|83157.7|83206.5|83156.5|30
1620760160000|2021-05-11 19:09:20|83207.5|83157.5|83208.9|83158.9|83209|83159|83207.4|83157.4|24
1620760170000|2021-05-11 19:09:30|83210.1|83160.1|83209.8|83159.8|83210.8|83160.8|83208.7|83158.7|29
1620760180000|2021-05-11 19:09:40|83209.5|83159.5|83209.8|83159.8|83211.5|83161.5|83208.8|83158.8|44
1620760190000|2021-05-11 19:09:50|83209.4|83159.4|83210.1|83160.1|83210.3|83160.3|83209.4|83159.4|16
1620760200000|2021-05-11 19:10:00|83210.3|83160.3|83207.7|83157.7|83210.4|83160.4|83207.4|83157.4|33
1620760210000|2021-05-11 19:10:10|83207.9|83157.9|83207.6|83157.6|83208.7|83158.7|83207|83157|26
1620760220000|2021-05-11 19:10:20|83207.9|83157.9|83205.1|83155.1|83209|83159|83203.9|83153.9|31
1620760230000|2021-05-11 19:10:30|83205.2|83155.2|83205.3|83155.3|83206.1|83156.1|83204.8|83154.8|24
1620760240000|2021-05-11 19:10:40|83205.2|83155.2|83213.1|83163.1|83213.1|83163.1|83205.1|83155.1|35
1620760250000|2021-05-11 19:10:50|83212.7|83162.7|83211.3|83161.3|83213.5|83163.5|83210.9|83160.9|31
1620760260000|2021-05-11 19:11:00|83211|83161|83206.8|83156.8|83211.5|83161.5|83206.4|83156.4|35
1620760270000|2021-05-11 19:11:10|83206.7|83156.7|83206.4|83156.4|83207.7|83157.7|83205.5|83155.5|34
1620760280000|2021-05-11 19:11:20|83206.5|83156.5|83205.1|83155.1|83207.3|83157.3|83205.1|83155.1|27
1620760290000|2021-05-11 19:11:30|83205.2|83155.2|83204.4|83154.4|83205.7|83155.7|83204.3|83154.3|18
1620760300000|2021-05-11 19:11:40|83204.3|83154.3|83203.6|83153.6|83205.8|83155.8|83203.6|83153.6|29
1620760310000|2021-05-11 19:11:50|83203.8|83153.8|83207.1|83157.1|83207.5|83157.5|83203.7|83153.7|37
1620760320000|2021-05-11 19:12:00|83207.3|83157.3|83206.3|83156.3|83207.6|83157.6|83205.6|83155.6|35
1620760330000|2021-05-11 19:12:10|83206.2|83156.2|83206.2|83156.2|83206.8|83156.8|83206.2|83156.2|25
1620760340000|2021-05-11 19:12:20|83206.5|83156.5|83208.9|83158.9|83209.1|83159.1|83206.3|83156.3|24
1620760350000|2021-05-11 19:12:30|83209.5|83159.5|83209.9|83159.9|83210.2|83160.2|83208.6|83158.6|40
1620760360000|2021-05-11 19:12:40|83209.8|83159.8|83208.3|83158.3|83210.4|83160.4|83208.2|83158.2|40
1620760370000|2021-05-11 19:12:50|83208.6|83158.6|83208.3|83158.3|83209.2|83159.2|83208.3|83158.3|26
1620760380000|2021-05-11 19:13:00|83208.5|83158.5|83208.7|83158.7|83208.8|83158.8|83208|83158|26
1620760390000|2021-05-11 19:13:10|83208.6|83158.6|83198.5|83148.5|83208.9|83158.9|83198.5|83148.5|32
1620760400000|2021-05-11 19:13:20|83198.6|83148.6|83198.7|83148.7|83199.6|83149.6|83198.3|83148.3|28
1620760410000|2021-05-11 19:13:30|83198.6|83148.6|83201.7|83151.7|83201.9|83151.9|83198.6|83148.6|26
1620760420000|2021-05-11 19:13:40|83201.6|83151.6|83201.6|83151.6|83202.2|83152.2|83200|83150|30
1620760430000|2021-05-11 19:13:50|83201.5|83151.5|83200.8|83150.8|83201.7|83151.7|83200|83150|25
1620760440000|2021-05-11 19:14:00|83200.9|83150.9|83201|83151|83202.5|83152.5|83200.4|83150.4|34
1620760450000|2021-05-11 19:14:10|83200.7|83150.7|83200.9|83150.9|83201.3|83151.3|83200.6|83150.6|22
1620760460000|2021-05-11 19:14:20|83200.8|83150.8|83202.2|83152.2|83202.4|83152.4|83200.6|83150.6|22
1620760470000|2021-05-11 19:14:30|83202.3|83152.3|83191.9|83141.9|83205.1|83155.1|83190.7|83140.7|40
1620760480000|2021-05-11 19:14:40|83192.3|83142.3|83193.4|83143.4|83193.7|83143.7|83191.3|83141.3|55
1620760490000|2021-05-11 19:14:50|83193.3|83143.3|83191.7|83141.7|83194.3|83144.3|83191.5|83141.5|39
1620760500000|2021-05-11 19:15:00|83191.9|83141.9|83191.4|83141.4|83192.4|83142.4|83190.3|83140.3|46
1620760510000|2021-05-11 19:15:10|83191.1|83141.1|83190.3|83140.3|83191.3|83141.3|83189.2|83139.2|34
1620760520000|2021-05-11 19:15:20|83190|83140|83189.9|83139.9|83191|83141|83189.7|83139.7|25
1620760530000|2021-05-11 19:15:30|83189.8|83139.8|83190.1|83140.1|83190.7|83140.7|83189.2|83139.2|32
1620760540000|2021-05-11 19:15:40|83190|83140|83186.4|83136.4|83190.5|83140.5|83185.7|83135.7|53
1620760550000|2021-05-11 19:15:50|83186|83136|83186.4|83136.4|83186.9|83136.9|83185.6|83135.6|29
1620760560000|2021-05-11 19:16:00|83186.6|83136.6|83183.5|83133.5|83187.4|83137.4|83181.3|83131.3|26
1620760570000|2021-05-11 19:16:10|83183.4|83133.4|83180.2|83130.2|83183.4|83133.4|83179.1|83129.1|45
1620760580000|2021-05-11 19:16:20|83180.4|83130.4|83181.3|83131.3|83181.3|83131.3|83180.3|83130.3|22
1620760590000|2021-05-11 19:16:30|83181.4|83131.4|83186.4|83136.4|83187.5|83137.5|83180.8|83130.8|38
1620760600000|2021-05-11 19:16:40|83186.2|83136.2|83183.7|83133.7|83186.8|83136.8|83182.6|83132.6|28
1620760610000|2021-05-11 19:16:50|83181.9|83131.9|83177.5|83127.5|83182.6|83132.6|83175.4|83125.4|42
1620760620000|2021-05-11 19:17:00|83176.5|83126.5|83174.2|83124.2|83176.9|83126.9|83173.2|83123.2|31
1620760630000|2021-05-11 19:17:10|83174.8|83124.8|83175.5|83125.5|83175.6|83125.6|83173.4|83123.4|41
1620760640000|2021-05-11 19:17:20|83175|83125|83164.7|83114.7|83175|83125|83163.8|83113.8|48
1620760650000|2021-05-11 19:17:30|83164.6|83114.6|83163.9|83113.9|83168.3|83118.3|83163.8|83113.8|53
1620760660000|2021-05-11 19:17:40|83164.1|83114.1|83164.5|83114.5|83165.4|83115.4|83163|83113|46
1620760670000|2021-05-11 19:17:50|83164.4|83114.4|83164.5|83114.5|83165.1|83115.1|83164.1|83114.1|27
1620760680000|2021-05-11 19:18:00|83164.9|83114.9|83164.4|83114.4|83164.9|83114.9|83163|83113|50
1620760690000|2021-05-11 19:18:10|83163.8|83113.8|83164.9|83114.9|83165.3|83115.3|83163|83113|35
1620760700000|2021-05-11 19:18:20|83165.5|83115.5|83164|83114|83165.7|83115.7|83162.4|83112.4|52
1620760710000|2021-05-11 19:18:30|83164.4|83114.4|83159.4|83109.4|83165.1|83115.1|83159.4|83109.4|64
1620760720000|2021-05-11 19:18:40|83159.6|83109.6|83155.5|83105.5|83159.9|83109.9|83155.3|83105.3|47
1620760730000|2021-05-11 19:18:50|83156.4|83106.4|83155.3|83105.3|83157.1|83107.1|83155.3|83105.3|35
1620760740000|2021-05-11 19:19:00|83155|83105|83153.7|83103.7|83156.4|83106.4|83152.7|83102.7|45
1620760750000|2021-05-11 19:19:10|83153.5|83103.5|83154.2|83104.2|83155.3|83105.3|83153.5|83103.5|25
1620760760000|2021-05-11 19:19:20|83153.6|83103.6|83154.9|83104.9|83154.9|83104.9|83153.2|83103.2|23
1620760770000|2021-05-11 19:19:30|83154.5|83104.5|83155|83105|83156|83106|83153.7|83103.7|27
1620760780000|2021-05-11 19:19:40|83154.9|83104.9|83155.5|83105.5|83155.6|83105.6|83154.5|83104.5|25
1620760790000|2021-05-11 19:19:50|83155.8|83105.8|83154.5|83104.5|83156.2|83106.2|83154.4|83104.4|27
1620760800000|2021-05-11 19:20:00|83154.4|83104.4|83155|83105|83155.5|83105.5|83150.8|83100.8|34
1620760810000|2021-05-11 19:20:10|83154.9|83104.9|83154.9|83104.9|83155.2|83105.2|83154.1|83104.1|20
1620760820000|2021-05-11 19:20:20|83155.1|83105.1|83152|83102|83155.1|83105.1|83151.2|83101.2|27
1620760830000|2021-05-11 19:20:30|83151.8|83101.8|83154.6|83104.6|83154.9|83104.9|83150.9|83100.9|32
1620760840000|2021-05-11 19:20:40|83154.3|83104.3|83154.8|83104.8|83155.4|83105.4|83154.3|83104.3|16
1620760850000|2021-05-11 19:20:50|83155.5|83105.5|83153.3|83103.3|83155.5|83105.5|83152.6|83102.6|14
1620760860000|2021-05-11 19:21:00|83153|83103|83156.6|83106.6|83159.3|83109.3|83152.9|83102.9|39
1620760870000|2021-05-11 19:21:10|83156.1|83106.1|83149.7|83099.7|83158.3|83108.3|83148.2|83098.2|54
1620760880000|2021-05-11 19:21:20|83149.5|83099.5|83148.1|83098.1|83150.2|83100.2|83145.8|83095.8|37
1620760890000|2021-05-11 19:21:30|83147.7|83097.7|83147.5|83097.5|83149.3|83099.3|83147.5|83097.5|30
1620760900000|2021-05-11 19:21:40|83146.7|83096.7|83155.7|83105.7|83156.3|83106.3|83146.5|83096.5|47
1620760910000|2021-05-11 19:21:50|83154.7|83104.7|83151.5|83101.5|83156.7|83106.7|83150.4|83100.4|51
1620760920000|2021-05-11 19:22:00|83153.6|83103.6|83158.4|83108.4|83158.6|83108.6|83153.6|83103.6|40
1620760930000|2021-05-11 19:22:10|83158.5|83108.5|83159.1|83109.1|83160.6|83110.6|83157.6|83107.6|30
1620760940000|2021-05-11 19:22:20|83158.9|83108.9|83158.2|83108.2|83160.4|83110.4|83158.2|83108.2|26
1620760950000|2021-05-11 19:22:30|83158.1|83108.1|83157.8|83107.8|83158.7|83108.7|83157.2|83107.2|25
1620760960000|2021-05-11 19:22:40|83158|83108|83158.7|83108.7|83159.7|83109.7|83156.1|83106.1|40
1620760970000|2021-05-11 19:22:50|83158.3|83108.3|83159.1|83109.1|83159.2|83109.2|83158.3|83108.3|15
1620760980000|2021-05-11 19:23:00|83158.3|83108.3|83157.3|83107.3|83159|83109|83154.4|83104.4|27
1620760990000|2021-05-11 19:23:10|83156.8|83106.8|83155.3|83105.3|83157.7|83107.7|83154.5|83104.5|32
1620761000000|2021-05-11 19:23:20|83155.6|83105.6|83151.8|83101.8|83155.8|83105.8|83150.6|83100.6|41
1620761010000|2021-05-11 19:23:30|83152.2|83102.2|83152.4|83102.4|83153.4|83103.4|83151.2|83101.2|35
1620761020000|2021-05-11 19:23:40|83152.6|83102.6|83151.8|83101.8|83153.4|83103.4|83150.9|83100.9|24
1620761030000|2021-05-11 19:23:50|83151.7|83101.7|83150.3|83100.3|83152.4|83102.4|83148.5|83098.5|25
1620761040000|2021-05-11 19:24:00|83150.2|83100.2|83148.6|83098.6|83151.1|83101.1|83148.2|83098.2|27
1620761050000|2021-05-11 19:24:10|83148.1|83098.1|83148.7|83098.7|83148.9|83098.9|83145.9|83095.9|27
1620761060000|2021-05-11 19:24:20|83148.5|83098.5|83147.4|83097.4|83150.8|83100.8|83146.8|83096.8|44
1620761070000|2021-05-11 19:24:30|83147.3|83097.3|83147.9|83097.9|83149|83099|83146.6|83096.6|33
1620761080000|2021-05-11 19:24:40|83148|83098|83148.2|83098.2|83148.6|83098.6|83147.2|83097.2|26
1620761090000|2021-05-11 19:24:50|83148|83098|83146.1|83096.1|83148.6|83098.6|83144|83094|34
1620761100000|2021-05-11 19:25:00|83146.2|83096.2|83135.1|83085.1|83146.2|83096.2|83134.3|83084.3|31
1620761110000|2021-05-11 19:25:10|83135.9|83085.9|83138.5|83088.5|83138.6|83088.6|83132.8|83082.8|35
1620761120000|2021-05-11 19:25:20|83137.5|83087.5|83138.6|83088.6|83141.4|83091.4|83136.9|83086.9|42
1620761130000|2021-05-11 19:25:30|83138|83088|83140.2|83090.2|83140.5|83090.5|83137.9|83087.9|21
1620761140000|2021-05-11 19:25:40|83140.1|83090.1|83139.6|83089.6|83140.6|83090.6|83139.6|83089.6|19
1620761150000|2021-05-11 19:25:50|83139.4|83089.4|83140.8|83090.8|83140.8|83090.8|83136.8|83086.8|42
1620761160000|2021-05-11 19:26:00|83142.6|83092.6|83140.9|83090.9|83144.3|83094.3|83140.9|83090.9|31
1620761170000|2021-05-11 19:26:10|83140.6|83090.6|83138.9|83088.9|83140.8|83090.8|83138.6|83088.6|47
1620761180000|2021-05-11 19:26:20|83139.3|83089.3|83138.5|83088.5|83139.5|83089.5|83137.7|83087.7|27
1620761190000|2021-05-11 19:26:30|83138.4|83088.4|83136.7|83086.7|83138.7|83088.7|83136.5|83086.5|34
1620761200000|2021-05-11 19:26:40|83136.8|83086.8|83138.8|83088.8|83138.8|83088.8|83136.7|83086.7|17
1620761210000|2021-05-11 19:26:50|83138.7|83088.7|83139.2|83089.2|83140.3|83090.3|83137.7|83087.7|20
1620761220000|2021-05-11 19:27:00|83139.3|83089.3|83140.5|83090.5|83141.1|83091.1|83138.7|83088.7|18
1620761230000|2021-05-11 19:27:10|83140.3|83090.3|83137.5|83087.5|83140.3|83090.3|83137.5|83087.5|23
1620761240000|2021-05-11 19:27:20|83137.4|83087.4|83136.4|83086.4|83138.1|83088.1|83135.7|83085.7|28
1620761250000|2021-05-11 19:27:30|83136.3|83086.3|83136.3|83086.3|83136.8|83086.8|83135.7|83085.7|24
1620761260000|2021-05-11 19:27:40|83136.1|83086.1|83136.1|83086.1|83136.6|83086.6|83135.2|83085.2|20
1620761270000|2021-05-11 19:27:50|83136|83086|83134.5|83084.5|83136.3|83086.3|83134.2|83084.2|27
1620761280000|2021-05-11 19:28:00|83135|83085|83134.7|83084.7|83136.1|83086.1|83134.2|83084.2|30
1620761290000|2021-05-11 19:28:10|83134.4|83084.4|83135|83085|83135.5|83085.5|83134.4|83084.4|25
1620761300000|2021-05-11 19:28:20|83134.8|83084.8|83137.5|83087.5|83137.5|83087.5|83134.8|83084.8|27
1620761310000|2021-05-11 19:28:30|83137.2|83087.2|83136.3|83086.3|83137.5|83087.5|83136.2|83086.2|25
1620761320000|2021-05-11 19:28:40|83136.2|83086.2|83135.4|83085.4|83136.2|83086.2|83135.4|83085.4|25
1620761330000|2021-05-11 19:28:50|83135.3|83085.3|83133.3|83083.3|83135.5|83085.5|83130.3|83080.3|42
1620761340000|2021-05-11 19:29:00|83133.5|83083.5|83132.3|83082.3|83137.4|83087.4|83132.3|83082.3|50
1620761350000|2021-05-11 19:29:10|83131.9|83081.9|83132.4|83082.4|83132.8|83082.8|83130.7|83080.7|44
1620761360000|2021-05-11 19:29:20|83132.2|83082.2|83133.1|83083.1|83133.5|83083.5|83131.3|83081.3|22
1620761370000|2021-05-11 19:29:30|83132.6|83082.6|83134.4|83084.4|83134.9|83084.9|83132.4|83082.4|35
1620761380000|2021-05-11 19:29:40|83134.3|83084.3|83135|83085|83135.3|83085.3|83133.8|83083.8|32
1620761390000|2021-05-11 19:29:50|83135.1|83085.1|83135.4|83085.4|83137.4|83087.4|83133.6|83083.6|41
1620761400000|2021-05-11 19:30:00|83135.1|83085.1|83134.2|83084.2|83135.5|83085.5|83133.3|83083.3|38
1620761410000|2021-05-11 19:30:10|83134.4|83084.4|83134.8|83084.8|83134.9|83084.9|83134.1|83084.1|23
1620761420000|2021-05-11 19:30:20|83133.7|83083.7|83134.5|83084.5|83135.7|83085.7|83133.6|83083.6|25
1620761430000|2021-05-11 19:30:30|83134.8|83084.8|83136.2|83086.2|83137|83087|83133.9|83083.9|33
1620761440000|2021-05-11 19:30:40|83136.5|83086.5|83135.6|83085.6|83137.4|83087.4|83134|83084|46
1620761450000|2021-05-11 19:30:50|83135.3|83085.3|83137.4|83087.4|83138.1|83088.1|83135.1|83085.1|29
1620761460000|2021-05-11 19:31:00|83137.5|83087.5|83141.8|83091.8|83142.1|83092.1|83136.8|83086.8|38
1620761470000|2021-05-11 19:31:10|83142|83092|83144.5|83094.5|83144.6|83094.6|83141|83091|46
1620761480000|2021-05-11 19:31:20|83144.4|83094.4|83138.4|83088.4|83145.3|83095.3|83137.5|83087.5|56
1620761490000|2021-05-11 19:31:30|83138.7|83088.7|83139.1|83089.1|83139.6|83089.6|83138.3|83088.3|41
1620761500000|2021-05-11 19:31:40|83138.9|83088.9|83139.7|83089.7|83140|83090|83138.7|83088.7|27
1620761510000|2021-05-11 19:31:50|83139.8|83089.8|83140.5|83090.5|83140.5|83090.5|83138.8|83088.8|23
1620761520000|2021-05-11 19:32:00|83141.1|83091.1|83149.1|83099.1|83149.1|83099.1|83140|83090|57
1620761530000|2021-05-11 19:32:10|83148.9|83098.9|83148.9|83098.9|83149.1|83099.1|83147.2|83097.2|45
1620761540000|2021-05-11 19:32:20|83150|83100|83150.7|83100.7|83151.3|83101.3|83149|83099|43
1620761550000|2021-05-11 19:32:30|83150.9|83100.9|83151.7|83101.7|83152.3|83102.3|83150.7|83100.7|35
1620761560000|2021-05-11 19:32:40|83151.9|83101.9|83150.1|83100.1|83151.9|83101.9|83150.1|83100.1|22
1620761570000|2021-05-11 19:32:50|83149.8|83099.8|83146.8|83096.8|83151.4|83101.4|83146.5|83096.5|32
1620761580000|2021-05-11 19:33:00|83146.9|83096.9|83148.3|83098.3|83149|83099|83146.9|83096.9|26
1620761590000|2021-05-11 19:33:10|83148.6|83098.6|83147.2|83097.2|83148.6|83098.6|83147.1|83097.1|26
1620761600000|2021-05-11 19:33:20|83147.3|83097.3|83146.6|83096.6|83147.5|83097.5|83146.6|83096.6|12
1620761610000|2021-05-11 19:33:30|83146.5|83096.5|83147.9|83097.9|83148.1|83098.1|83146.5|83096.5|31
1620761620000|2021-05-11 19:33:40|83148|83098|83148.6|83098.6|83148.8|83098.8|83147.5|83097.5|22
1620761630000|2021-05-11 19:33:50|83148.4|83098.4|83152.7|83102.7|83152.8|83102.8|83148.3|83098.3|40
1620761640000|2021-05-11 19:34:00|83152.5|83102.5|83145.7|83095.7|83152.6|83102.6|83145.3|83095.3|41
1620761650000|2021-05-11 19:34:10|83145.5|83095.5|83147.5|83097.5|83150|83100|83145.2|83095.2|35
1620761660000|2021-05-11 19:34:20|83147.2|83097.2|83149.9|83099.9|83149.9|83099.9|83146.9|83096.9|32
1620761670000|2021-05-11 19:34:30|83149.2|83099.2|83153.1|83103.1|83154.6|83104.6|83149.1|83099.1|56
1620761680000|2021-05-11 19:34:40|83153.4|83103.4|83156.5|83106.5|83157.7|83107.7|83152.8|83102.8|41
1620761690000|2021-05-11 19:34:50|83156.1|83106.1|83155.9|83105.9|83157|83107|83155.2|83105.2|22
1620761700000|2021-05-11 19:35:00|83155.8|83105.8|83158.7|83108.7|83158.8|83108.8|83155.4|83105.4|19
1620761710000|2021-05-11 19:35:10|83158.6|83108.6|83158.3|83108.3|83159.2|83109.2|83158|83108|16
1620761720000|2021-05-11 19:35:20|83158.4|83108.4|83155.3|83105.3|83159.7|83109.7|83154.5|83104.5|25
1620761730000|2021-05-11 19:35:30|83155.6|83105.6|83152.2|83102.2|83157.2|83107.2|83152.1|83102.1|36
1620761740000|2021-05-11 19:35:40|83152|83102|83152.1|83102.1|83153.2|83103.2|83152|83102|25
1620761750000|2021-05-11 19:35:50|83152.2|83102.2|83149.4|83099.4|83152.2|83102.2|83148.9|83098.9|28
1620761760000|2021-05-11 19:36:00|83149.3|83099.3|83153.3|83103.3|83153.7|83103.7|83148.5|83098.5|31
1620761770000|2021-05-11 19:36:10|83153.4|83103.4|83150.6|83100.6|83153.8|83103.8|83150.5|83100.5|26
1620761780000|2021-05-11 19:36:20|83150.7|83100.7|83155.6|83105.6|83155.7|83105.7|83150.4|83100.4|51
1620761790000|2021-05-11 19:36:30|83155.9|83105.9|83153.4|83103.4|83156.2|83106.2|83153.2|83103.2|39
1620761800000|2021-05-11 19:36:40|83153.5|83103.5|83156.1|83106.1|83157.1|83107.1|83153.2|83103.2|43
1620761810000|2021-05-11 19:36:50|83155.6|83105.6|83157.4|83107.4|83157.6|83107.6|83154.9|83104.9|28
1620761820000|2021-05-11 19:37:00|83157.7|83107.7|83158.3|83108.3|83159.2|83109.2|83157.3|83107.3|50
1620761830000|2021-05-11 19:37:10|83158.1|83108.1|83160.6|83110.6|83160.8|83110.8|83158.1|83108.1|35
1620761840000|2021-05-11 19:37:20|83160.7|83110.7|83159.8|83109.8|83161.2|83111.2|83159.4|83109.4|37
1620761850000|2021-05-11 19:37:30|83159.5|83109.5|83158.4|83108.4|83159.9|83109.9|83158.3|83108.3|28
1620761860000|2021-05-11 19:37:40|83158.5|83108.5|83153.1|83103.1|83158.5|83108.5|83153.1|83103.1|40
1620761870000|2021-05-11 19:37:50|83152.8|83102.8|83155.2|83105.2|83155.7|83105.7|83151.7|83101.7|51
1620761880000|2021-05-11 19:38:00|83155.4|83105.4|83152.4|83102.4|83156.2|83106.2|83151.8|83101.8|50
1620761890000|2021-05-11 19:38:10|83151.5|83101.5|83152.5|83102.5|83154|83104|83151.5|83101.5|50
1620761900000|2021-05-11 19:38:20|83152.7|83102.7|83151.6|83101.6|83152.9|83102.9|83151.6|83101.6|25
1620761910000|2021-05-11 19:38:30|83151.7|83101.7|83152|83102|83152.4|83102.4|83151|83101|19
1620761920000|2021-05-11 19:38:40|83152.7|83102.7|83152.8|83102.8|83153.1|83103.1|83152.3|83102.3|15
1620761930000|2021-05-11 19:38:50|83152.7|83102.7|83154.6|83104.6|83154.6|83104.6|83151.5|83101.5|28
1620761940000|2021-05-11 19:39:00|83154.7|83104.7|83154.6|83104.6|83155.5|83105.5|83153.7|83103.7|25
1620761950000|2021-05-11 19:39:10|83155|83105|83154.8|83104.8|83155|83105|83153.7|83103.7|17
1620761960000|2021-05-11 19:39:20|83154.5|83104.5|83156.5|83106.5|83156.8|83106.8|83154.1|83104.1|21
1620761970000|2021-05-11 19:39:30|83156.8|83106.8|83157.4|83107.4|83157.9|83107.9|83155.4|83105.4|37
1620761980000|2021-05-11 19:39:40|83157.3|83107.3|83157.2|83107.2|83157.6|83107.6|83156.6|83106.6|26
1620761990000|2021-05-11 19:39:50|83157.3|83107.3|83162.5|83112.5|83162.8|83112.8|83157.2|83107.2|32
1620762000000|2021-05-11 19:40:00|83162.1|83112.1|83161.5|83111.5|83163.6|83113.6|83161.5|83111.5|34
1620762010000|2021-05-11 19:40:10|83161.1|83111.1|83161.3|83111.3|83162.1|83112.1|83161|83111|13
1620762020000|2021-05-11 19:40:20|83161.5|83111.5|83158.8|83108.8|83162.4|83112.4|83158.2|83108.2|36
1620762030000|2021-05-11 19:40:30|83159|83109|83158.7|83108.7|83159|83109|83158.2|83108.2|24
1620762040000|2021-05-11 19:40:40|83158.6|83108.6|83158.3|83108.3|83158.7|83108.7|83158|83108|19
1620762050000|2021-05-11 19:40:50|83158.6|83108.6|83157.9|83107.9|83158.8|83108.8|83157.5|83107.5|18
1620762060000|2021-05-11 19:41:00|83157.8|83107.8|83154.5|83104.5|83157.9|83107.9|83153.5|83103.5|42
1620762070000|2021-05-11 19:41:10|83155.1|83105.1|83155.5|83105.5|83156.2|83106.2|83154.5|83104.5|32
1620762080000|2021-05-11 19:41:20|83155.7|83105.7|83156.2|83106.2|83156.2|83106.2|83154.4|83104.4|23
1620762090000|2021-05-11 19:41:30|83155.9|83105.9|83154.3|83104.3|83156.2|83106.2|83153.5|83103.5|23
1620762100000|2021-05-11 19:41:40|83154.6|83104.6|83155.7|83105.7|83156.1|83106.1|83153|83103|37
1620762110000|2021-05-11 19:41:50|83156.1|83106.1|83157.6|83107.6|83159.6|83109.6|83155.5|83105.5|46
1620762120000|2021-05-11 19:42:00|83157.5|83107.5|83155.4|83105.4|83158.2|83108.2|83154.8|83104.8|33
1620762130000|2021-05-11 19:42:10|83156.2|83106.2|83154.3|83104.3|83156.2|83106.2|83154.3|83104.3|36
1620762140000|2021-05-11 19:42:20|83154.2|83104.2|83152.2|83102.2|83156.8|83106.8|83152.1|83102.1|44
1620762150000|2021-05-11 19:42:30|83152.3|83102.3|83150.6|83100.6|83153.1|83103.1|83150.2|83100.2|47
1620762160000|2021-05-11 19:42:40|83150|83100|83148.9|83098.9|83150.2|83100.2|83147.8|83097.8|48
1620762170000|2021-05-11 19:42:50|83149|83099|83149|83099|83149.1|83099.1|83147.7|83097.7|28
1620762180000|2021-05-11 19:43:00|83149.1|83099.1|83152.2|83102.2|83152.3|83102.3|83148.6|83098.6|40
1620762190000|2021-05-11 19:43:10|83152.1|83102.1|83154.9|83104.9|83154.9|83104.9|83150.7|83100.7|48
1620762200000|2021-05-11 19:43:20|83155.9|83105.9|83155.2|83105.2|83155.9|83105.9|83153|83103|44
1620762210000|2021-05-11 19:43:30|83155.1|83105.1|83158.4|83108.4|83159|83109|83154.5|83104.5|41
1620762220000|2021-05-11 19:43:40|83158|83108|83157.8|83107.8|83159.7|83109.7|83156|83106|27
1620762230000|2021-05-11 19:43:50|83159.2|83109.2|83159|83109|83159.2|83109.2|83156.9|83106.9|25
1620762240000|2021-05-11 19:44:00|83159.1|83109.1|83157.2|83107.2|83160.4|83110.4|83157.1|83107.1|44
1620762250000|2021-05-11 19:44:10|83157.1|83107.1|83158.7|83108.7|83158.8|83108.8|83157.1|83107.1|32
1620762260000|2021-05-11 19:44:20|83158.8|83108.8|83159.1|83109.1|83159.6|83109.6|83158.5|83108.5|21
1620762270000|2021-05-11 19:44:30|83159|83109|83158.5|83108.5|83159.4|83109.4|83158.5|83108.5|23
1620762280000|2021-05-11 19:44:40|83159.5|83109.5|83159|83109|83159.6|83109.6|83157.7|83107.7|24
1620762290000|2021-05-11 19:44:50|83159.9|83109.9|83163|83113|83164|83114|83157.4|83107.4|51
1620762300000|2021-05-11 19:45:00|83162.8|83112.8|83163.5|83113.5|83165.1|83115.1|83162.8|83112.8|31
1620762310000|2021-05-11 19:45:10|83163.4|83113.4|83165.6|83115.6|83165.6|83115.6|83162.8|83112.8|25
1620762320000|2021-05-11 19:45:20|83165.2|83115.2|83165.3|83115.3|83165.6|83115.6|83164.4|83114.4|22
1620762330000|2021-05-11 19:45:30|83165.4|83115.4|83167.2|83117.2|83167.5|83117.5|83164.9|83114.9|54
1620762340000|2021-05-11 19:45:40|83166.9|83116.9|83167|83117|83168.9|83118.9|83166.2|83116.2|34
1620762350000|2021-05-11 19:45:50|83166.9|83116.9|83167.2|83117.2|83167.6|83117.6|83166.5|83116.5|21
1620762360000|2021-05-11 19:46:00|83166.7|83116.7|83164.4|83114.4|83166.7|83116.7|83163|83113|36
1620762370000|2021-05-11 19:46:10|83164.2|83114.2|83159.8|83109.8|83164.9|83114.9|83157.8|83107.8|43
1620762380000|2021-05-11 19:46:20|83159.7|83109.7|83155.4|83105.4|83159.7|83109.7|83154.3|83104.3|66
1620762390000|2021-05-11 19:46:30|83155.6|83105.6|83161.8|83111.8|83162.3|83112.3|83155.6|83105.6|47
1620762400000|2021-05-11 19:46:40|83161.9|83111.9|83164.7|83114.7|83165.3|83115.3|83158.7|83108.7|49
1620762410000|2021-05-11 19:46:50|83164.6|83114.6|83162|83112|83164.7|83114.7|83161.3|83111.3|33
1620762420000|2021-05-11 19:47:00|83162.1|83112.1|83161.3|83111.3|83163.1|83113.1|83160.2|83110.2|36
1620762430000|2021-05-11 19:47:10|83160.9|83110.9|83162.8|83112.8|83163.4|83113.4|83160.1|83110.1|46
1620762440000|2021-05-11 19:47:20|83162.1|83112.1|83163.7|83113.7|83164|83114|83162.1|83112.1|54
1620762450000|2021-05-11 19:47:30|83164|83114|83163.6|83113.6|83164.6|83114.6|83162.9|83112.9|33
1620762460000|2021-05-11 19:47:40|83163.5|83113.5|83155.4|83105.4|83163.6|83113.6|83155.2|83105.2|57
1620762470000|2021-05-11 19:47:50|83155.6|83105.6|83159.4|83109.4|83159.5|83109.5|83155.2|83105.2|45
1620762480000|2021-05-11 19:48:00|83159.1|83109.1|83159.1|83109.1|83161.1|83111.1|83158.5|83108.5|40
1620762490000|2021-05-11 19:48:10|83159|83109|83158.4|83108.4|83160|83110|83158.3|83108.3|27
1620762500000|2021-05-11 19:48:20|83158.5|83108.5|83158.5|83108.5|83159.6|83109.6|83156.1|83106.1|41
1620762510000|2021-05-11 19:48:30|83158.6|83108.6|83155.1|83105.1|83159.7|83109.7|83148.3|83098.3|51
1620762520000|2021-05-11 19:48:40|83154.9|83104.9|83155.7|83105.7|83156.1|83106.1|83154|83104|31
1620762530000|2021-05-11 19:48:50|83155.3|83105.3|83158.6|83108.6|83158.6|83108.6|83155.3|83105.3|41
1620762540000|2021-05-11 19:49:00|83158.5|83108.5|83154.3|83104.3|83158.5|83108.5|83153.9|83103.9|38
1620762550000|2021-05-11 19:49:10|83154.2|83104.2|83157.3|83107.3|83157.9|83107.9|83154.2|83104.2|42
1620762560000|2021-05-11 19:49:20|83158.9|83108.9|83156.8|83106.8|83158.9|83108.9|83154.2|83104.2|38
1620762570000|2021-05-11 19:49:30|83156.9|83106.9|83156.2|83106.2|83157.3|83107.3|83154.8|83104.8|28
1620762580000|2021-05-11 19:49:40|83155.7|83105.7|83155.7|83105.7|83156.8|83106.8|83154.6|83104.6|21
1620762590000|2021-05-11 19:49:50|83155.8|83105.8|83156.7|83106.7|83156.8|83106.8|83155.5|83105.5|31
1620762600000|2021-05-11 19:50:00|83156.8|83106.8|83160.7|83110.7|83162.8|83112.8|83155.8|83105.8|54
1620762610000|2021-05-11 19:50:10|83161.2|83111.2|83161.3|83111.3|83162.8|83112.8|83160.1|83110.1|49
1620762620000|2021-05-11 19:50:20|83161.5|83111.5|83158.7|83108.7|83161.9|83111.9|83158.2|83108.2|38
1620762630000|2021-05-11 19:50:30|83158.9|83108.9|83158.6|83108.6|83160.5|83110.5|83158.3|83108.3|33
1620762640000|2021-05-11 19:50:40|83158.7|83108.7|83161.1|83111.1|83161.1|83111.1|83158.6|83108.6|33
1620762650000|2021-05-11 19:50:50|83161.7|83111.7|83162.9|83112.9|83163.2|83113.2|83161.4|83111.4|34
1620762660000|2021-05-11 19:51:00|83161.1|83111.1|83158.5|83108.5|83161.8|83111.8|83157.1|83107.1|44
1620762670000|2021-05-11 19:51:10|83157.8|83107.8|83153.8|83103.8|83159.3|83109.3|83153.4|83103.4|48
1620762680000|2021-05-11 19:51:20|83153.7|83103.7|83156|83106|83156.5|83106.5|83153.4|83103.4|62
1620762690000|2021-05-11 19:51:30|83155.8|83105.8|83154.9|83104.9|83155.8|83105.8|83153.8|83103.8|41
1620762700000|2021-05-11 19:51:40|83155.2|83105.2|83154.6|83104.6|83156|83106|83153.7|83103.7|46
1620762710000|2021-05-11 19:51:50|83154.5|83104.5|83154.6|83104.6|83157|83107|83153.2|83103.2|51
1620762720000|2021-05-11 19:52:00|83154.8|83104.8|83159.3|83109.3|83159.6|83109.6|83154.3|83104.3|43
1620762730000|2021-05-11 19:52:10|83158.7|83108.7|83159.4|83109.4|83160.1|83110.1|83156.4|83106.4|34
1620762740000|2021-05-11 19:52:20|83159.2|83109.2|83159.4|83109.4|83159.5|83109.5|83158|83108|21
1620762750000|2021-05-11 19:52:30|83159.3|83109.3|83158.8|83108.8|83161.2|83111.2|83158.2|83108.2|28
1620762760000|2021-05-11 19:52:40|83159.1|83109.1|83153.5|83103.5|83159.4|83109.4|83151.8|83101.8|45
1620762770000|2021-05-11 19:52:50|83153|83103|83151.5|83101.5|83153.2|83103.2|83150.4|83100.4|35
1620762780000|2021-05-11 19:53:00|83151.4|83101.4|83156|83106|83156|83106|83150.7|83100.7|21
1620762790000|2021-05-11 19:53:10|83156.3|83106.3|83172|83122|83176.7|83126.7|83154.2|83104.2|59
1620762800000|2021-05-11 19:53:20|83173.3|83123.3|83173|83123|83173.8|83123.8|83170.5|83120.5|46
1620762810000|2021-05-11 19:53:30|83172.7|83122.7|83181.8|83131.8|83182.5|83132.5|83172.7|83122.7|42
1620762820000|2021-05-11 19:53:40|83181|83131|83181.9|83131.9|83185.1|83135.1|83180.1|83130.1|55
1620762830000|2021-05-11 19:53:50|83182.4|83132.4|83175.9|83125.9|83183.4|83133.4|83175.8|83125.8|53
1620762840000|2021-05-11 19:54:00|83175.7|83125.7|83167.1|83117.1|83175.7|83125.7|83166.8|83116.8|59
1620762850000|2021-05-11 19:54:10|83167|83117|83165.7|83115.7|83167.3|83117.3|83163.4|83113.4|64
1620762860000|2021-05-11 19:54:20|83166|83116|83167.1|83117.1|83167.5|83117.5|83163.4|83113.4|51
1620762870000|2021-05-11 19:54:30|83167.4|83117.4|83166.4|83116.4|83169.3|83119.3|83166.3|83116.3|39
1620762880000|2021-05-11 19:54:40|83166|83116|83170.1|83120.1|83170.4|83120.4|83166|83116|56
1620762890000|2021-05-11 19:54:50|83170.2|83120.2|83168.3|83118.3|83173.5|83123.5|83168.2|83118.2|56
1620762900000|2021-05-11 19:55:00|83168.7|83118.7|83171.8|83121.8|83173.7|83123.7|83168.7|83118.7|52
1620762910000|2021-05-11 19:55:10|83172|83122|83179.5|83129.5|83180.5|83130.5|83171.6|83121.6|58
1620762920000|2021-05-11 19:55:20|83179.7|83129.7|83186.1|83136.1|83186.1|83136.1|83178.9|83128.9|58
1620762930000|2021-05-11 19:55:30|83186.5|83136.5|83185.2|83135.2|83187|83137|83180.2|83130.2|54
1620762940000|2021-05-11 19:55:40|83185.3|83135.3|83183|83133|83186.1|83136.1|83181.4|83131.4|54
1620762950000|2021-05-11 19:55:50|83183.5|83133.5|83185.6|83135.6|83188.8|83138.8|83182.9|83132.9|42
1620762960000|2021-05-11 19:56:00|83185.8|83135.8|83185.1|83135.1|83187.8|83137.8|83184.6|83134.6|52
1620762970000|2021-05-11 19:56:10|83185.2|83135.2|83185.2|83135.2|83186.3|83136.3|83184|83134|44
1620762980000|2021-05-11 19:56:20|83185|83135|83183.6|83133.6|83187|83137|83181.9|83131.9|44
1620762990000|2021-05-11 19:56:30|83185.6|83135.6|83186.3|83136.3|83186.4|83136.4|83182.3|83132.3|48
1620763000000|2021-05-11 19:56:40|83186.4|83136.4|83174.6|83124.6|83188|83138|83174.3|83124.3|51
1620763010000|2021-05-11 19:56:50|83174.3|83124.3|83169|83119|83174.8|83124.8|83168|83118|54
1620763020000|2021-05-11 19:57:00|83169.1|83119.1|83169.6|83119.6|83171.4|83121.4|83167.9|83117.9|44
1620763030000|2021-05-11 19:57:10|83169.1|83119.1|83170.4|83120.4|83170.5|83120.5|83167.8|83117.8|45
1620763040000|2021-05-11 19:57:20|83170.3|83120.3|83170.5|83120.5|83170.7|83120.7|83168|83118|45
1620763050000|2021-05-11 19:57:30|83170.8|83120.8|83179.1|83129.1|83179.1|83129.1|83170.8|83120.8|51
1620763060000|2021-05-11 19:57:40|83178.8|83128.8|83179.2|83129.2|83179.4|83129.4|83177|83127|38
1620763070000|2021-05-11 19:57:50|83179.4|83129.4|83177.5|83127.5|83181.4|83131.4|83176.1|83126.1|44
1620763080000|2021-05-11 19:58:00|83177.9|83127.9|83179.6|83129.6|83179.6|83129.6|83175.8|83125.8|45
1620763090000|2021-05-11 19:58:10|83180.3|83130.3|83178.6|83128.6|83182.5|83132.5|83176.5|83126.5|59
1620763100000|2021-05-11 19:58:20|83178.8|83128.8|83171.5|83121.5|83179.3|83129.3|83171.4|83121.4|51
1620763110000|2021-05-11 19:58:30|83171.6|83121.6|83173.6|83123.6|83174.7|83124.7|83170.2|83120.2|46
1620763120000|2021-05-11 19:58:40|83174.1|83124.1|83178.4|83128.4|83179.4|83129.4|83173.3|83123.3|52
1620763130000|2021-05-11 19:58:50|83178.7|83128.7|83178.9|83128.9|83179.6|83129.6|83176.4|83126.4|51
1620763140000|2021-05-11 19:59:00|83179.3|83129.3|83180.8|83130.8|83181.5|83131.5|83176.6|83126.6|49
1620763150000|2021-05-11 19:59:10|83181|83131|83177.7|83127.7|83182.2|83132.2|83177.4|83127.4|47
1620763160000|2021-05-11 19:59:20|83178|83128|83182.5|83132.5|83183.8|83133.8|83176.5|83126.5|48
1620763170000|2021-05-11 19:59:30|83182.7|83132.7|83180.5|83130.5|83185.3|83135.3|83180.4|83130.4|70
1620763180000|2021-05-11 19:59:40|83180.6|83130.6|83179.3|83129.3|83180.6|83130.6|83177.3|83127.3|57
1620763190000|2021-05-11 19:59:50|83179.4|83129.4|83178.2|83128.2|83180.6|83130.6|83178|83128|65
1620763200000|2021-05-11 20:00:00|83178.6|83128.6|83178.5|83128.5|83180|83130|83176.1|83126.1|62
1620763210000|2021-05-11 20:00:10|83178.7|83128.7|83182.4|83132.4|83183.4|83133.4|83177.9|83127.9|45
1620763220000|2021-05-11 20:00:20|83182.3|83132.3|83180.6|83130.6|83183|83133|83180.6|83130.6|39
1620763230000|2021-05-11 20:00:30|83180.1|83130.1|83182.5|83132.5|83183|83133|83180.1|83130.1|35
1620763240000|2021-05-11 20:00:40|83182.3|83132.3|83182.1|83132.1|83183.5|83133.5|83181.2|83131.2|45
1620763250000|2021-05-11 20:00:50|83182|83132|83181.2|83131.2|83182.8|83132.8|83179.7|83129.7|37
1620763260000|2021-05-11 20:01:00|83179.8|83129.8|83182.3|83132.3|83182.7|83132.7|83179.4|83129.4|29
1620763270000|2021-05-11 20:01:10|83182.9|83132.9|83182.3|83132.3|83182.9|83132.9|83179.6|83129.6|36
1620763280000|2021-05-11 20:01:20|83181.6|83131.6|83183.9|83133.9|83186.3|83136.3|83179.1|83129.1|54
1620763290000|2021-05-11 20:01:30|83183.8|83133.8|83190.2|83140.2|83192.3|83142.3|83183.5|83133.5|52
1620763300000|2021-05-11 20:01:40|83190.1|83140.1|83190.7|83140.7|83191.8|83141.8|83190.1|83140.1|27
1620763310000|2021-05-11 20:01:50|83190.6|83140.6|83192.3|83142.3|83193.1|83143.1|83190.2|83140.2|26
1620763320000|2021-05-11 20:02:00|83191.9|83141.9|83198.7|83148.7|83200.8|83150.8|83191.9|83141.9|42
1620763330000|2021-05-11 20:02:10|83198.4|83148.4|83198|83148|83199.1|83149.1|83197.3|83147.3|46
1620763340000|2021-05-11 20:02:20|83197.7|83147.7|83199.4|83149.4|83201.8|83151.8|83194.2|83144.2|52
1620763350000|2021-05-11 20:02:30|83200.2|83150.2|83204|83154|83208.9|83158.9|83198.1|83148.1|54
1620763360000|2021-05-11 20:02:40|83204.6|83154.6|83207.5|83157.5|83207.5|83157.5|83204.4|83154.4|31
1620763370000|2021-05-11 20:02:50|83207|83157|83194.1|83144.1|83208.9|83158.9|83191.6|83141.6|57
1620763380000|2021-05-11 20:03:00|83194.2|83144.2|83191.7|83141.7|83194.9|83144.9|83190.7|83140.7|34
1620763390000|2021-05-11 20:03:10|83191.8|83141.8|83191.6|83141.6|83192.9|83142.9|83188.8|83138.8|24
1620763400000|2021-05-11 20:03:20|83191.2|83141.2|83191.2|83141.2|83191.2|83141.2|83189.7|83139.7|26
1620763410000|2021-05-11 20:03:30|83191.4|83141.4|83188.2|83138.2|83191.4|83141.4|83188.2|83138.2|29
1620763420000|2021-05-11 20:03:40|83188.1|83138.1|83185.7|83135.7|83192.5|83142.5|83185.7|83135.7|21
1620763430000|2021-05-11 20:03:50|83185.9|83135.9|83188.7|83138.7|83188.7|83138.7|83184.9|83134.9|28
1620763440000|2021-05-11 20:04:00|83188.4|83138.4|83189.2|83139.2|83189.3|83139.3|83186.2|83136.2|25
1620763450000|2021-05-11 20:04:10|83188.7|83138.7|83188.6|83138.6|83189.2|83139.2|83188.2|83138.2|15
1620763460000|2021-05-11 20:04:20|83189.1|83139.1|83189.2|83139.2|83189.5|83139.5|83186.4|83136.4|25
1620763470000|2021-05-11 20:04:30|83190.2|83140.2|83189.8|83139.8|83190.5|83140.5|83188|83138|26
1620763480000|2021-05-11 20:04:40|83190.7|83140.7|83189.9|83139.9|83192.3|83142.3|83188.3|83138.3|32
1620763490000|2021-05-11 20:04:50|83190|83140|83194.2|83144.2|83195.5|83145.5|83186.3|83136.3|44
1620763500000|2021-05-11 20:05:00|83193.3|83143.3|83191.7|83141.7|83193.7|83143.7|83189.7|83139.7|30
1620763510000|2021-05-11 20:05:10|83191.8|83141.8|83190.8|83140.8|83192.1|83142.1|83189.1|83139.1|29
1620763520000|2021-05-11 20:05:20|83191.4|83141.4|83188.7|83138.7|83191.4|83141.4|83188.4|83138.4|37
1620763530000|2021-05-11 20:05:30|83188.9|83138.9|83190.1|83140.1|83193.6|83143.6|83187.8|83137.8|39
1620763540000|2021-05-11 20:05:40|83190|83140|83191.2|83141.2|83191.7|83141.7|83189|83139|17
1620763550000|2021-05-11 20:05:50|83191|83141|83190.6|83140.6|83191.4|83141.4|83189.9|83139.9|10
1620763560000|2021-05-11 20:06:00|83190.2|83140.2|83191.8|83141.8|83191.9|83141.9|83190.2|83140.2|16
1620763570000|2021-05-11 20:06:10|83192|83142|83195.7|83145.7|83197.5|83147.5|83188.6|83138.6|30
1620763580000|2021-05-11 20:06:20|83195.2|83145.2|83193.8|83143.8|83196.1|83146.1|83193.5|83143.5|10
1620763590000|2021-05-11 20:06:30|83194|83144|83194.7|83144.7|83195.4|83145.4|83193.6|83143.6|12
1620763600000|2021-05-11 20:06:40|83194.4|83144.4|83192.3|83142.3|83194.4|83144.4|83192.3|83142.3|5
1620763610000|2021-05-11 20:06:50|83192.7|83142.7|83197.3|83147.3|83198.3|83148.3|83192.7|83142.7|21
1620763620000|2021-05-11 20:07:00|83197.4|83147.4|83193.8|83143.8|83197.4|83147.4|83193.5|83143.5|17
1620763630000|2021-05-11 20:07:10|83193.9|83143.9|83194.7|83144.7|83194.7|83144.7|83193.1|83143.1|11
1620763640000|2021-05-11 20:07:20|83194.1|83144.1|83197.8|83147.8|83199.2|83149.2|83194.1|83144.1|15
1620763650000|2021-05-11 20:07:30|83198|83148|83197.2|83147.2|83198.4|83148.4|83195.9|83145.9|11
1620763660000|2021-05-11 20:07:40|83197.4|83147.4|83197.2|83147.2|83197.7|83147.7|83197.2|83147.2|7
1620763670000|2021-05-11 20:07:50|83196.9|83146.9|83196.5|83146.5|83197.5|83147.5|83195.8|83145.8|15
1620763680000|2021-05-11 20:08:00|83196.7|83146.7|83193.5|83143.5|83196.8|83146.8|83193.5|83143.5|11
1620763690000|2021-05-11 20:08:10|83194.1|83144.1|83193|83143|83194.4|83144.4|83190|83140|19
1620763700000|2021-05-11 20:08:20|83192.3|83142.3|83192.9|83142.9|83194.5|83144.5|83192.3|83142.3|17
1620763710000|2021-05-11 20:08:30|83192.5|83142.5|83189.6|83139.6|83194|83144|83189.6|83139.6|11
1620763720000|2021-05-11 20:08:40|83188.8|83138.8|83188.4|83138.4|83189.7|83139.7|83188|83138|17
1620763730000|2021-05-11 20:08:50|83188.5|83138.5|83188.3|83138.3|83189.4|83139.4|83187.1|83137.1|20
1620763740000|2021-05-11 20:09:00|83187.1|83137.1|83186.5|83136.5|83187.8|83137.8|83186.2|83136.2|21
1620763750000|2021-05-11 20:09:10|83186.9|83136.9|83187.7|83137.7|83187.7|83137.7|83186.4|83136.4|12
1620763760000|2021-05-11 20:09:20|83186.4|83136.4|83188.2|83138.2|83188.7|83138.7|83186.4|83136.4|9
1620763770000|2021-05-11 20:09:30|83188.1|83138.1|83185.7|83135.7|83189.5|83139.5|83184.6|83134.6|13
1620763780000|2021-05-11 20:09:40|83185.9|83135.9|83189.1|83139.1|83189.1|83139.1|83185.9|83135.9|9
1620763790000|2021-05-11 20:09:50|83188.8|83138.8|83189.2|83139.2|83190.1|83140.1|83188.2|83138.2|21
1620763800000|2021-05-11 20:10:00|83189.3|83139.3|83194.6|83144.6|83196.1|83146.1|83189.2|83139.2|23
1620763810000|2021-05-11 20:10:10|83194.3|83144.3|83193.7|83143.7|83195.2|83145.2|83193.2|83143.2|15
1620763820000|2021-05-11 20:10:20|83194|83144|83192.6|83142.6|83194.3|83144.3|83190.7|83140.7|27
1620763830000|2021-05-11 20:10:30|83192.1|83142.1|83193.4|83143.4|83193.9|83143.9|83192.1|83142.1|16
1620763840000|2021-05-11 20:10:40|83193.3|83143.3|83195.9|83145.9|83196|83146|83193.2|83143.2|16
1620763850000|2021-05-11 20:10:50|83195.8|83145.8|83193.7|83143.7|83195.8|83145.8|83192.9|83142.9|20
1620763860000|2021-05-11 20:11:00|83193.8|83143.8|83195.3|83145.3|83195.3|83145.3|83193.4|83143.4|16
1620763870000|2021-05-11 20:11:10|83195|83145|83193.2|83143.2|83195.6|83145.6|83193.2|83143.2|6
1620763880000|2021-05-11 20:11:20|83194.4|83144.4|83193.6|83143.6|83194.4|83144.4|83193.6|83143.6|2
1620763890000|2021-05-11 20:11:30|83192.2|83142.2|83190.6|83140.6|83193.9|83143.9|83190.6|83140.6|6
1620763900000|2021-05-11 20:11:40|83192|83142|83194.4|83144.4|83195.5|83145.5|83192|83142|9
1620763910000|2021-05-11 20:11:50|83194.1|83144.1|83194.2|83144.2|83194.2|83144.2|83193.7|83143.7|8
1620763920000|2021-05-11 20:12:00|83194.4|83144.4|83192.9|83142.9|83195.9|83145.9|83192.8|83142.8|22
1620763930000|2021-05-11 20:12:10|83192.8|83142.8|83192.5|83142.5|83193.7|83143.7|83191.6|83141.6|12
1620763940000|2021-05-11 20:12:20|83191.1|83141.1|83192.9|83142.9|83194|83144|83191.1|83141.1|23
1620763950000|2021-05-11 20:12:30|83192.8|83142.8|83193.7|83143.7|83193.7|83143.7|83191.9|83141.9|15
1620763960000|2021-05-11 20:12:40|83193.1|83143.1|83190.5|83140.5|83193.2|83143.2|83190.5|83140.5|20
1620763970000|2021-05-11 20:12:50|83190.4|83140.4|83191.6|83141.6|83194|83144|83190.2|83140.2|25
1620763980000|2021-05-11 20:13:00|83191.4|83141.4|83190.9|83140.9|83191.6|83141.6|83190.5|83140.5|15
1620763990000|2021-05-11 20:13:10|83191.3|83141.3|83189.9|83139.9|83195|83145|83189.9|83139.9|39
1620764000000|2021-05-11 20:13:20|83190.7|83140.7|83186.2|83136.2|83193.3|83143.3|83186.2|83136.2|29
1620764010000|2021-05-11 20:13:30|83187|83137|83190.1|83140.1|83190.2|83140.2|83187|83137|22
1620764020000|2021-05-11 20:13:40|83189.5|83139.5|83189.7|83139.7|83189.8|83139.8|83188.2|83138.2|15
1620764030000|2021-05-11 20:13:50|83189.8|83139.8|83195.4|83145.4|83196.5|83146.5|83188.8|83138.8|34
1620764040000|2021-05-11 20:14:00|83195.9|83145.9|83193.5|83143.5|83196|83146|83191.7|83141.7|29
1620764050000|2021-05-11 20:14:10|83193.3|83143.3|83194.2|83144.2|83195.9|83145.9|83192.8|83142.8|25
1620764060000|2021-05-11 20:14:20|83193.8|83143.8|83196.1|83146.1|83200.1|83150.1|83192.2|83142.2|30
1620764070000|2021-05-11 20:14:30|83198|83148|83201.6|83151.6|83202.1|83152.1|83196.9|83146.9|38
1620764080000|2021-05-11 20:14:40|83201.2|83151.2|83202.2|83152.2|83202.8|83152.8|83200.6|83150.6|27
1620764090000|2021-05-11 20:14:50|83200.1|83150.1|83200.7|83150.7|83201.5|83151.5|83198.6|83148.6|21
1620764100000|2021-05-11 20:15:00|83199|83149|83197.1|83147.1|83201.9|83151.9|83197.1|83147.1|44
1620764110000|2021-05-11 20:15:10|83197.7|83147.7|83199.1|83149.1|83201.1|83151.1|83196.6|83146.6|33
1620764120000|2021-05-11 20:15:20|83199.9|83149.9|83197.9|83147.9|83201.5|83151.5|83196.4|83146.4|25
1620764130000|2021-05-11 20:15:30|83198.1|83148.1|83197.5|83147.5|83199.8|83149.8|83196.5|83146.5|29
1620764140000|2021-05-11 20:15:40|83198.2|83148.2|83197.2|83147.2|83198.8|83148.8|83195.7|83145.7|14
1620764150000|2021-05-11 20:15:50|83197.4|83147.4|83198.2|83148.2|83199|83149|83197.2|83147.2|11
1620764160000|2021-05-11 20:16:00|83198.1|83148.1|83199.3|83149.3|83199.6|83149.6|83197.5|83147.5|11
1620764170000|2021-05-11 20:16:10|83199.2|83149.2|83196.5|83146.5|83199.2|83149.2|83195.3|83145.3|13
1620764180000|2021-05-11 20:16:20|83195.5|83145.5|83197.3|83147.3|83198.4|83148.4|83195.5|83145.5|16
1620764190000|2021-05-11 20:16:30|83196.7|83146.7|83197.2|83147.2|83197.6|83147.6|83193.4|83143.4|10
1620764200000|2021-05-11 20:16:40|83197|83147|83195.2|83145.2|83197|83147|83195.1|83145.1|10
1620764210000|2021-05-11 20:16:50|83195.4|83145.4|83194|83144|83196.1|83146.1|83193|83143|19
1620764220000|2021-05-11 20:17:00|83194.9|83144.9|83195.9|83145.9|83197.9|83147.9|83193|83143|30
1620764230000|2021-05-11 20:17:10|83195.3|83145.3|83194.8|83144.8|83196.4|83146.4|83193.5|83143.5|16
1620764240000|2021-05-11 20:17:20|83193.1|83143.1|83194.1|83144.1|83196|83146|83193.1|83143.1|17
1620764250000|2021-05-11 20:17:30|83193.3|83143.3|83194.2|83144.2|83194.4|83144.4|83193.2|83143.2|14
1620764260000|2021-05-11 20:17:40|83194.4|83144.4|83194|83144|83194.5|83144.5|83193.5|83143.5|10
1620764270000|2021-05-11 20:17:50|83193.8|83143.8|83191.9|83141.9|83195|83145|83191.9|83141.9|10
1620764280000|2021-05-11 20:18:00|83192|83142|83192.7|83142.7|83193|83143|83191.9|83141.9|11
1620764290000|2021-05-11 20:18:10|83193.9|83143.9|83190.4|83140.4|83194.7|83144.7|83190|83140|14
1620764300000|2021-05-11 20:18:20|83190|83140|83189.6|83139.6|83192.7|83142.7|83186.8|83136.8|21
1620764310000|2021-05-11 20:18:30|83189.2|83139.2|83189.7|83139.7|83190.3|83140.3|83188.4|83138.4|15
1620764320000|2021-05-11 20:18:40|83189.8|83139.8|83189.5|83139.5|83191.7|83141.7|83189|83139|18
1620764330000|2021-05-11 20:18:50|83189.4|83139.4|83189.6|83139.6|83189.8|83139.8|83188.9|83138.9|15
1620764340000|2021-05-11 20:19:00|83190.4|83140.4|83190.1|83140.1|83191.6|83141.6|83189.5|83139.5|26
1620764350000|2021-05-11 20:19:10|83190.7|83140.7|83187.6|83137.6|83191.1|83141.1|83186.6|83136.6|30
1620764360000|2021-05-11 20:19:20|83187.1|83137.1|83187.5|83137.5|83188.1|83138.1|83186.9|83136.9|12
1620764370000|2021-05-11 20:19:30|83188|83138|83186.3|83136.3|83188|83138|83186.2|83136.2|6
1620764380000|2021-05-11 20:19:40|83186.4|83136.4|83186.3|83136.3|83187|83137|83186.1|83136.1|9
1620764390000|2021-05-11 20:19:50|83186.2|83136.2|83186.2|83136.2|83187.1|83137.1|83185.8|83135.8|16
1620764400000|2021-05-11 20:20:00|83186.3|83136.3|83187.1|83137.1|83187.7|83137.7|83186.3|83136.3|18
1620764410000|2021-05-11 20:20:10|83186.4|83136.4|83186.6|83136.6|83188.1|83138.1|83186.4|83136.4|15
1620764420000|2021-05-11 20:20:20|83185.2|83135.2|83185.5|83135.5|83185.5|83135.5|83185.2|83135.2|2
1620764430000|2021-05-11 20:20:30|83186.1|83136.1|83187.6|83137.6|83187.6|83137.6|83186|83136|13
1620764440000|2021-05-11 20:20:40|83185.7|83135.7|83186.6|83136.6|83187.2|83137.2|83185.3|83135.3|12
1620764450000|2021-05-11 20:20:50|83186.9|83136.9|83186.8|83136.8|83187.1|83137.1|83186.2|83136.2|16
1620764460000|2021-05-11 20:21:00|83186.9|83136.9|83185.8|83135.8|83187.3|83137.3|83185.6|83135.6|19
1620764470000|2021-05-11 20:21:10|83186.3|83136.3|83186|83136|83186.8|83136.8|83186|83136|5
1620764480000|2021-05-11 20:21:20|83186.6|83136.6|83186.6|83136.6|83187|83137|83186.1|83136.1|9
1620764490000|2021-05-11 20:21:30|83185.3|83135.3|83187.9|83137.9|83188.3|83138.3|83185.3|83135.3|15
1620764500000|2021-05-11 20:21:40|83186.5|83136.5|83187.8|83137.8|83187.8|83137.8|83186.5|83136.5|8
1620764510000|2021-05-11 20:21:50|83187.5|83137.5|83186.4|83136.4|83187.8|83137.8|83186.4|83136.4|10
1620764520000|2021-05-11 20:22:00|83186.3|83136.3|83186.9|83136.9|83187.7|83137.7|83186.3|83136.3|10
1620764530000|2021-05-11 20:22:10|83187.4|83137.4|83185.4|83135.4|83188.3|83138.3|83185.4|83135.4|10
1620764540000|2021-05-11 20:22:20|83185.9|83135.9|83187.4|83137.4|83187.5|83137.5|83185.2|83135.2|6
1620764550000|2021-05-11 20:22:30|83187.1|83137.1|83188.6|83138.6|83189.2|83139.2|83186.5|83136.5|15
1620764560000|2021-05-11 20:22:40|83189.2|83139.2|83185.8|83135.8|83189.2|83139.2|83185.8|83135.8|13
1620764570000|2021-05-11 20:22:50|83185.9|83135.9|83187.9|83137.9|83188.7|83138.7|83185.9|83135.9|16
1620764580000|2021-05-11 20:23:00|83187.8|83137.8|83185.7|83135.7|83188.4|83138.4|83185.7|83135.7|7
1620764590000|2021-05-11 20:23:10|83185.1|83135.1|83187.2|83137.2|83187.4|83137.4|83185.1|83135.1|10
1620764600000|2021-05-11 20:23:20|83187.3|83137.3|83184.7|83134.7|83188|83138|83184.7|83134.7|8
1620764610000|2021-05-11 20:23:30|83186.8|83136.8|83187.6|83137.6|83187.6|83137.6|83186.6|83136.6|4
1620764620000|2021-05-11 20:23:40|83187.7|83137.7|83185.1|83135.1|83187.7|83137.7|83185.1|83135.1|5
1620764630000|2021-05-11 20:23:50|83185.5|83135.5|83188.6|83138.6|83188.6|83138.6|83185.4|83135.4|12
1620764640000|2021-05-11 20:24:00|83188.4|83138.4|83186.7|83136.7|83188.8|83138.8|83186.7|83136.7|13
1620764650000|2021-05-11 20:24:10|83187.3|83137.3|83187.1|83137.1|83188|83138|83187.1|83137.1|15
1620764660000|2021-05-11 20:24:20|83186.8|83136.8|83186.9|83136.9|83187.5|83137.5|83185.8|83135.8|13
1620764670000|2021-05-11 20:24:30|83186.8|83136.8|83187.1|83137.1|83187.8|83137.8|83186.7|83136.7|13
1620764680000|2021-05-11 20:24:40|83187.2|83137.2|83183.9|83133.9|83187.4|83137.4|83183.3|83133.3|26
1620764690000|2021-05-11 20:24:50|83183.7|83133.7|83184.4|83134.4|83185|83135|83183.7|83133.7|13
1620764700000|2021-05-11 20:25:00|83184.7|83134.7|83183.6|83133.6|83184.9|83134.9|83183.6|83133.6|16
1620764710000|2021-05-11 20:25:10|83183.9|83133.9|83181.2|83131.2|83184.7|83134.7|83181.2|83131.2|19
1620764720000|2021-05-11 20:25:20|83180.7|83130.7|83185.1|83135.1|83185.4|83135.4|83178.5|83128.5|25
1620764730000|2021-05-11 20:25:30|83185|83135|83184.5|83134.5|83185.4|83135.4|83183.9|83133.9|13
1620764740000|2021-05-11 20:25:40|83184.3|83134.3|83185.8|83135.8|83185.8|83135.8|83183.2|83133.2|14
1620764750000|2021-05-11 20:25:50|83185.7|83135.7|83186.1|83136.1|83187.1|83137.1|83185.5|83135.5|13
1620764760000|2021-05-11 20:26:00|83186.8|83136.8|83185.9|83135.9|83187|83137|83185.2|83135.2|12
1620764770000|2021-05-11 20:26:10|83185.7|83135.7|83185.8|83135.8|83186.5|83136.5|83185.2|83135.2|8
1620764780000|2021-05-11 20:26:20|83186.1|83136.1|83185.6|83135.6|83186.8|83136.8|83185.1|83135.1|13
1620764790000|2021-05-11 20:26:30|83185.8|83135.8|83184.9|83134.9|83187.3|83137.3|83184.9|83134.9|9
1620764800000|2021-05-11 20:26:40|83185.2|83135.2|83185.9|83135.9|83186.7|83136.7|83184.2|83134.2|11
1620764810000|2021-05-11 20:26:50|83186.1|83136.1|83186.2|83136.2|83186.7|83136.7|83185.3|83135.3|6
1620764820000|2021-05-11 20:27:00|83186|83136|83185|83135|83186|83136|83184.6|83134.6|9
1620764830000|2021-05-11 20:27:10|83185.1|83135.1|83184.9|83134.9|83185.1|83135.1|83184.9|83134.9|3
1620764840000|2021-05-11 20:27:20|83186|83136|83186.4|83136.4|83186.6|83136.6|83184|83134|10
1620764850000|2021-05-11 20:27:30|83186.2|83136.2|83185.9|83135.9|83186.2|83136.2|83184.7|83134.7|14
1620764860000|2021-05-11 20:27:40|83185.4|83135.4|83185.5|83135.5|83186.3|83136.3|83184.8|83134.8|14
1620764870000|2021-05-11 20:27:50|83186.3|83136.3|83187.1|83137.1|83188|83138|83186|83136|10
1620764880000|2021-05-11 20:28:00|83186.7|83136.7|83185.6|83135.6|83186.9|83136.9|83185.6|83135.6|19
1620764890000|2021-05-11 20:28:10|83186.3|83136.3|83188.2|83138.2|83189.2|83139.2|83185.1|83135.1|9
1620764900000|2021-05-11 20:28:20|83188.3|83138.3|83187|83137|83188.4|83138.4|83186.8|83136.8|7
1620764910000|2021-05-11 20:28:30|83187.6|83137.6|83190|83140|83190|83140|83186.3|83136.3|10
1620764920000|2021-05-11 20:28:40|83189.3|83139.3|83185.9|83135.9|83189.4|83139.4|83184.3|83134.3|11
1620764930000|2021-05-11 20:28:50|83185.6|83135.6|83185.1|83135.1|83186.6|83136.6|83184.5|83134.5|8
1620764940000|2021-05-11 20:29:00|83185.3|83135.3|83189.4|83139.4|83190.2|83140.2|83185.1|83135.1|31
1620764950000|2021-05-11 20:29:10|83189.1|83139.1|83189.3|83139.3|83189.9|83139.9|83187.9|83137.9|36
1620764960000|2021-05-11 20:29:20|83189.2|83139.2|83188.5|83138.5|83189.6|83139.6|83187.7|83137.7|19
1620764970000|2021-05-11 20:29:30|83188.6|83138.6|83184.4|83134.4|83188.6|83138.6|83184.4|83134.4|24
1620764980000|2021-05-11 20:29:40|83185.6|83135.6|83186.4|83136.4|83187.6|83137.6|83185.4|83135.4|20
1620764990000|2021-05-11 20:29:50|83187.2|83137.2|83186.8|83136.8|83187.2|83137.2|83185|83135|25
1620765000000|2021-05-11 20:30:00|83185.6|83135.6|83194.7|83144.7|83195.7|83145.7|83185.6|83135.6|51
1620765010000|2021-05-11 20:30:10|83193.7|83143.7|83194.4|83144.4|83196|83146|83193.6|83143.6|35
1620765020000|2021-05-11 20:30:20|83194.6|83144.6|83194.3|83144.3|83195.3|83145.3|83194|83144|22
1620765030000|2021-05-11 20:30:30|83194.8|83144.8|83195|83145|83195|83145|83192.6|83142.6|15
1620765040000|2021-05-11 20:30:40|83195.4|83145.4|83194.5|83144.5|83195.9|83145.9|83193.1|83143.1|21
1620765050000|2021-05-11 20:30:50|83194.6|83144.6|83196.3|83146.3|83197.1|83147.1|83194.6|83144.6|19
1620765060000|2021-05-11 20:31:00|83197.9|83147.9|83196.3|83146.3|83197.9|83147.9|83195.8|83145.8|18
1620765070000|2021-05-11 20:31:10|83195.9|83145.9|83196.2|83146.2|83196.6|83146.6|83195.9|83145.9|9
1620765080000|2021-05-11 20:31:20|83195.7|83145.7|83196.4|83146.4|83198.8|83148.8|83195.6|83145.6|18
1620765090000|2021-05-11 20:31:30|83197.8|83147.8|83196.6|83146.6|83197.8|83147.8|83195.8|83145.8|12
1620765100000|2021-05-11 20:31:40|83197.1|83147.1|83197.1|83147.1|83197.6|83147.6|83196.4|83146.4|11
1620765110000|2021-05-11 20:31:50|83197.3|83147.3|83195.5|83145.5|83197.7|83147.7|83194.9|83144.9|12
1620765120000|2021-05-11 20:32:00|83194.8|83144.8|83195.7|83145.7|83198.7|83148.7|83194.8|83144.8|13
1620765130000|2021-05-11 20:32:10|83195|83145|83196|83146|83196.7|83146.7|83194.8|83144.8|15
1620765140000|2021-05-11 20:32:20|83195.8|83145.8|83194.5|83144.5|83195.9|83145.9|83194.2|83144.2|7
1620765150000|2021-05-11 20:32:30|83195.9|83145.9|83194.9|83144.9|83196.9|83146.9|83193.5|83143.5|12
1620765160000|2021-05-11 20:32:40|83196|83146|83196.5|83146.5|83198.4|83148.4|83196|83146|13
1620765170000|2021-05-11 20:32:50|83196.1|83146.1|83198.3|83148.3|83198.3|83148.3|83196|83146|13
1620765180000|2021-05-11 20:33:00|83197.7|83147.7|83196.6|83146.6|83198.4|83148.4|83196.6|83146.6|9
1620765190000|2021-05-11 20:33:10|83196.4|83146.4|83197|83147|83197.3|83147.3|83196|83146|11
1620765200000|2021-05-11 20:33:20|83196.5|83146.5|83195.1|83145.1|83196.8|83146.8|83194.6|83144.6|10
1620765210000|2021-05-11 20:33:30|83195.3|83145.3|83195|83145|83196.7|83146.7|83194.6|83144.6|13
1620765220000|2021-05-11 20:33:40|83195.9|83145.9|83195.2|83145.2|83196.1|83146.1|83195.1|83145.1|11
1620765230000|2021-05-11 20:33:50|83195.1|83145.1|83195.1|83145.1|83196.2|83146.2|83195.1|83145.1|15
1620765240000|2021-05-11 20:34:00|83195.3|83145.3|83197.6|83147.6|83198|83148|83194.8|83144.8|10
1620765250000|2021-05-11 20:34:10|83197.2|83147.2|83195.5|83145.5|83197.8|83147.8|83195.3|83145.3|11
1620765260000|2021-05-11 20:34:20|83195.6|83145.6|83196.5|83146.5|83196.9|83146.9|83195.6|83145.6|9
1620765270000|2021-05-11 20:34:30|83196.6|83146.6|83194.9|83144.9|83196.6|83146.6|83194.4|83144.4|11
1620765280000|2021-05-11 20:34:40|83194.8|83144.8|83195.8|83145.8|83196|83146|83194.6|83144.6|8
1620765290000|2021-05-11 20:34:50|83197|83147|83193.8|83143.8|83197|83147|83192.4|83142.4|18
1620765300000|2021-05-11 20:35:00|83193.9|83143.9|83194.9|83144.9|83195.8|83145.8|83192.7|83142.7|18
1620765310000|2021-05-11 20:35:10|83194.8|83144.8|83195.3|83145.3|83196.3|83146.3|83194.6|83144.6|12
1620765320000|2021-05-11 20:35:20|83195.5|83145.5|83196.2|83146.2|83197.2|83147.2|83194.3|83144.3|18
1620765330000|2021-05-11 20:35:30|83196.4|83146.4|83195.7|83145.7|83196.4|83146.4|83194.9|83144.9|12
1620765340000|2021-05-11 20:35:40|83195.5|83145.5|83195|83145|83196.8|83146.8|83194.5|83144.5|16
1620765350000|2021-05-11 20:35:50|83195.2|83145.2|83195.4|83145.4|83197|83147|83195.2|83145.2|15
1620765360000|2021-05-11 20:36:00|83196.2|83146.2|83196.8|83146.8|83197.4|83147.4|83195.6|83145.6|23
1620765370000|2021-05-11 20:36:10|83196.7|83146.7|83194.8|83144.8|83197.1|83147.1|83194.8|83144.8|14
1620765380000|2021-05-11 20:36:20|83194.1|83144.1|83195.4|83145.4|83196.1|83146.1|83193|83143|16
1620765390000|2021-05-11 20:36:30|83196|83146|83195|83145|83196|83146|83194.4|83144.4|15
1620765400000|2021-05-11 20:36:40|83194.9|83144.9|83196.9|83146.9|83197.8|83147.8|83193.2|83143.2|14
1620765410000|2021-05-11 20:36:50|83196.8|83146.8|83197.6|83147.6|83197.6|83147.6|83195.6|83145.6|12
1620765420000|2021-05-11 20:37:00|83196.5|83146.5|83195.9|83145.9|83197.2|83147.2|83195.2|83145.2|12
1620765430000|2021-05-11 20:37:10|83195.5|83145.5|83195.3|83145.3|83196.8|83146.8|83195.3|83145.3|9
1620765440000|2021-05-11 20:37:20|83195.4|83145.4|83196|83146|83196.8|83146.8|83195.2|83145.2|9
1620765450000|2021-05-11 20:37:30|83195.4|83145.4|83194.8|83144.8|83196.3|83146.3|83194.6|83144.6|10
1620765460000|2021-05-11 20:37:40|83194.6|83144.6|83195.1|83145.1|83195.1|83145.1|83194.3|83144.3|7
1620765470000|2021-05-11 20:37:50|83195.2|83145.2|83193.5|83143.5|83196.1|83146.1|83193.5|83143.5|9
1620765480000|2021-05-11 20:38:00|83193.7|83143.7|83196.3|83146.3|83198|83148|83193.7|83143.7|12
1620765490000|2021-05-11 20:38:10|83196.4|83146.4|83197.3|83147.3|83198.3|83148.3|83196.4|83146.4|19
1620765500000|2021-05-11 20:38:20|83197.1|83147.1|83205.7|83155.7|83205.7|83155.7|83196.8|83146.8|23
1620765510000|2021-05-11 20:38:30|83205.5|83155.5|83207.7|83157.7|83208.3|83158.3|83205.1|83155.1|50
1620765520000|2021-05-11 20:38:40|83207.5|83157.5|83210|83160|83211|83161|83207.3|83157.3|27
1620765530000|2021-05-11 20:38:50|83209.8|83159.8|83208.5|83158.5|83211.7|83161.7|83208.5|83158.5|38
1620765540000|2021-05-11 20:39:00|83209.4|83159.4|83209.6|83159.6|83209.6|83159.6|83207.5|83157.5|48
1620765550000|2021-05-11 20:39:10|83209.2|83159.2|83207.2|83157.2|83209.3|83159.3|83206.8|83156.8|31
1620765560000|2021-05-11 20:39:20|83207.6|83157.6|83207.5|83157.5|83209.2|83159.2|83206.4|83156.4|30
1620765570000|2021-05-11 20:39:30|83207.4|83157.4|83205.4|83155.4|83207.7|83157.7|83204|83154|27
1620765580000|2021-05-11 20:39:40|83204.6|83154.6|83205.2|83155.2|83206|83156|83203.8|83153.8|40
1620765590000|2021-05-11 20:39:50|83205|83155|83204.7|83154.7|83205.1|83155.1|83204.5|83154.5|10
1620765600000|2021-05-11 20:40:00|83203.3|83153.3|83203.7|83153.7|83204|83154|83202.3|83152.3|11
1620765610000|2021-05-11 20:40:10|83204|83154|83202.2|83152.2|83205.3|83155.3|83200.4|83150.4|55
1620765620000|2021-05-11 20:40:20|83201.8|83151.8|83203.9|83153.9|83204.1|83154.1|83200.7|83150.7|61
1620765630000|2021-05-11 20:40:30|83203.7|83153.7|83201.9|83151.9|83203.9|83153.9|83200.1|83150.1|53
1620765640000|2021-05-11 20:40:40|83201.8|83151.8|83200.6|83150.6|83203.5|83153.5|83200|83150|42
1620765650000|2021-05-11 20:40:50|83201|83151|83204.1|83154.1|83204.6|83154.6|83199.7|83149.7|43
1620765660000|2021-05-11 20:41:00|83204.2|83154.2|83203.9|83153.9|83205|83155|83203.1|83153.1|31
1620765670000|2021-05-11 20:41:10|83203.4|83153.4|83201.1|83151.1|83204.2|83154.2|83200.8|83150.8|25
1620765680000|2021-05-11 20:41:20|83202|83152|83201.8|83151.8|83204.2|83154.2|83200.9|83150.9|19
1620765690000|2021-05-11 20:41:30|83200.8|83150.8|83201.5|83151.5|83201.8|83151.8|83198.9|83148.9|42
1620765700000|2021-05-11 20:41:40|83202.1|83152.1|83203.1|83153.1|83204.3|83154.3|83201.6|83151.6|23
1620765710000|2021-05-11 20:41:50|83200.8|83150.8|83202.4|83152.4|83202.4|83152.4|83198|83148|13
1620765720000|2021-05-11 20:42:00|83202.5|83152.5|83202.6|83152.6|83202.7|83152.7|83201.6|83151.6|10
1620765730000|2021-05-11 20:42:10|83202.7|83152.7|83201.4|83151.4|83202.7|83152.7|83201.4|83151.4|16
1620765740000|2021-05-11 20:42:20|83202.8|83152.8|83201.3|83151.3|83202.9|83152.9|83200.5|83150.5|50
1620765750000|2021-05-11 20:42:30|83202|83152|83201.6|83151.6|83202.9|83152.9|83199.7|83149.7|39
1620765760000|2021-05-11 20:42:40|83200.6|83150.6|83201|83151|83202.6|83152.6|83198|83148|35
1620765770000|2021-05-11 20:42:50|83199.1|83149.1|83202.3|83152.3|83202.4|83152.4|83198.7|83148.7|45
1620765780000|2021-05-11 20:43:00|83202.1|83152.1|83200.8|83150.8|83202.4|83152.4|83199.3|83149.3|17
1620765790000|2021-05-11 20:43:10|83200.4|83150.4|83200.5|83150.5|83201|83151|83199.3|83149.3|8
1620765800000|2021-05-11 20:43:20|83200.1|83150.1|83201|83151|83201.3|83151.3|83200.1|83150.1|8
1620765810000|2021-05-11 20:43:30|83200.9|83150.9|83201.7|83151.7|83203.3|83153.3|83194.6|83144.6|11
1620765820000|2021-05-11 20:43:40|83201.3|83151.3|83202.6|83152.6|83203.8|83153.8|83201.3|83151.3|11
1620765830000|2021-05-11 20:43:50|83203|83153|83200.6|83150.6|83203|83153|83197.5|83147.5|10
1620765840000|2021-05-11 20:44:00|83202.2|83152.2|83199.7|83149.7|83202.2|83152.2|83199.1|83149.1|13
1620765850000|2021-05-11 20:44:10|83201.9|83151.9|83201|83151|83201.9|83151.9|83200.2|83150.2|7
1620765860000|2021-05-11 20:44:20|83201.6|83151.6|83200.6|83150.6|83202.5|83152.5|83199|83149|15
1620765870000|2021-05-11 20:44:30|83200.3|83150.3|83198.8|83148.8|83201.6|83151.6|83197.1|83147.1|41
1620765880000|2021-05-11 20:44:40|83199.2|83149.2|83198.5|83148.5|83200.3|83150.3|83197.3|83147.3|61
1620765890000|2021-05-11 20:44:50|83198|83148|83195.9|83145.9|83199.1|83149.1|83192.6|83142.6|66
1620765900000|2021-05-11 20:45:00|83198.7|83148.7|83194.4|83144.4|83199|83149|83191.2|83141.2|73
1620765910000|2021-05-11 20:45:10|83194.6|83144.6|83196.3|83146.3|83196.3|83146.3|83191.5|83141.5|29
1620765920000|2021-05-11 20:45:20|83195.7|83145.7|83198.1|83148.1|83198.7|83148.7|83192.7|83142.7|55
1620765930000|2021-05-11 20:45:30|83197.5|83147.5|83194.8|83144.8|83200|83150|83194.8|83144.8|54
1620765940000|2021-05-11 20:45:40|83194.7|83144.7|83194.8|83144.8|83199.6|83149.6|83192.6|83142.6|36
1620765950000|2021-05-11 20:45:50|83195.4|83145.4|83191|83141|83199.4|83149.4|83189.5|83139.5|71
1620765960000|2021-05-11 20:46:00|83190.9|83140.9|83192.2|83142.2|83198.6|83148.6|83190.7|83140.7|60
1620765970000|2021-05-11 20:46:10|83192.3|83142.3|83194.6|83144.6|83197.6|83147.6|83190.6|83140.6|71
1620765980000|2021-05-11 20:46:20|83196.7|83146.7|83192.5|83142.5|83196.7|83146.7|83190.5|83140.5|58
1620765990000|2021-05-11 20:46:30|83191.7|83141.7|83195.3|83145.3|83195.8|83145.8|83188.9|83138.9|72
1620766000000|2021-05-11 20:46:40|83195.2|83145.2|83190.4|83140.4|83195.4|83145.4|83187.9|83137.9|40
1620766010000|2021-05-11 20:46:50|83190.5|83140.5|83190.9|83140.9|83193.4|83143.4|83186|83136|44
1620766020000|2021-05-11 20:47:00|83191|83141|83191.7|83141.7|83191.7|83141.7|83187.3|83137.3|52
1620766030000|2021-05-11 20:47:10|83188.8|83138.8|83189.8|83139.8|83192.3|83142.3|83187.6|83137.6|16
1620766040000|2021-05-11 20:47:20|83191.9|83141.9|83190|83140|83192.8|83142.8|83188.2|83138.2|31
1620766050000|2021-05-11 20:47:30|83190.3|83140.3|83186.6|83136.6|83193.9|83143.9|83186.4|83136.4|77
1620766060000|2021-05-11 20:47:40|83188.5|83138.5|83193.6|83143.6|83194.1|83144.1|83187.2|83137.2|51
1620766070000|2021-05-11 20:47:50|83193.1|83143.1|83198.3|83148.3|83199.5|83149.5|83183.9|83133.9|73
1620766080000|2021-05-11 20:48:00|83193.6|83143.6|83189.4|83139.4|83195.2|83145.2|83188.6|83138.6|44
1620766090000|2021-05-11 20:48:10|83190.7|83140.7|83192.6|83142.6|83193.4|83143.4|83187.9|83137.9|12
1620766100000|2021-05-11 20:48:20|83191.1|83141.1|83190.7|83140.7|83196.9|83146.9|83188.6|83138.6|21
1620766110000|2021-05-11 20:48:30|83194.5|83144.5|83190.8|83140.8|83196.5|83146.5|83186.3|83136.3|25
1620766120000|2021-05-11 20:48:40|83189.4|83139.4|83184.2|83134.2|83190.7|83140.7|83181.2|83131.2|71
1620766130000|2021-05-11 20:48:50|83182.5|83132.5|83187.4|83137.4|83190.1|83140.1|83182.5|83132.5|46
1620766140000|2021-05-11 20:49:00|83187.6|83137.6|83188|83138|83190.1|83140.1|83184.4|83134.4|53
1620766150000|2021-05-11 20:49:10|83187.8|83137.8|83188.5|83138.5|83192.8|83142.8|83185.5|83135.5|42
1620766160000|2021-05-11 20:49:20|83187.9|83137.9|83182.8|83132.8|83191.4|83141.4|83180.2|83130.2|67
1620766170000|2021-05-11 20:49:30|83183.3|83133.3|83185.6|83135.6|83188.1|83138.1|83180.3|83130.3|65
1620766180000|2021-05-11 20:49:40|83186.1|83136.1|83185|83135|83187.4|83137.4|83178.8|83128.8|35
1620766190000|2021-05-11 20:49:50|83186.2|83136.2|83189.2|83139.2|83190.1|83140.1|83177.8|83127.8|74
1620766200000|2021-05-11 20:50:00|83189.5|83139.5|83184.7|83134.7|83189.5|83139.5|83181.9|83131.9|66
1620766210000|2021-05-11 20:50:10|83189.3|83139.3|83190.8|83140.8|83192|83142|83185.4|83135.4|53
1620766220000|2021-05-11 20:50:20|83190.6|83140.6|83191.5|83141.5|83193.2|83143.2|83186.2|83136.2|60
1620766230000|2021-05-11 20:50:30|83189.9|83139.9|83190.9|83140.9|83196.5|83146.5|83186.1|83136.1|66
1620766240000|2021-05-11 20:50:40|83191|83141|83193.7|83143.7|83194.1|83144.1|83188.4|83138.4|60
1620766250000|2021-05-11 20:50:50|83194.3|83144.3|83189.4|83139.4|83195.4|83145.4|83187.7|83137.7|52
1620766260000|2021-05-11 20:51:00|83192.6|83142.6|83196.5|83146.5|83199.2|83149.2|83189|83139|39
1620766270000|2021-05-11 20:51:10|83196.3|83146.3|83184.1|83134.1|83197|83147|83182.5|83132.5|67
1620766280000|2021-05-11 20:51:20|83186.5|83136.5|83184.4|83134.4|83189.9|83139.9|83183|83133|55
1620766290000|2021-05-11 20:51:30|83185.7|83135.7|83191.4|83141.4|83191.4|83141.4|83185.7|83135.7|26
1620766300000|2021-05-11 20:51:40|83189.6|83139.6|83186.8|83136.8|83191.9|83141.9|83185.8|83135.8|46
1620766310000|2021-05-11 20:51:50|83186.5|83136.5|83186.3|83136.3|83189.7|83139.7|83185.3|83135.3|47
1620766320000|2021-05-11 20:52:00|83186|83136|83191.7|83141.7|83191.9|83141.9|83180.8|83130.8|21
1620766330000|2021-05-11 20:52:10|83192|83142|83193.1|83143.1|83202|83152|83184.2|83134.2|69
1620766340000|2021-05-11 20:52:20|83194.1|83144.1|83195.8|83145.8|83197.3|83147.3|83186.9|83136.9|64
1620766350000|2021-05-11 20:52:30|83195.9|83145.9|83196.9|83146.9|83201.5|83151.5|83188.3|83138.3|70
1620766360000|2021-05-11 20:52:40|83201|83151|83194.3|83144.3|83201|83151|83190.1|83140.1|59
1620766370000|2021-05-11 20:52:50|83194|83144|83192.8|83142.8|83196.4|83146.4|83190.3|83140.3|15
1620766380000|2021-05-11 20:53:00|83194.2|83144.2|83194.8|83144.8|83194.8|83144.8|83188.8|83138.8|40
1620766390000|2021-05-11 20:53:10|83195.1|83145.1|83192.7|83142.7|83195.9|83145.9|83189.2|83139.2|30
1620766400000|2021-05-11 20:53:20|83198.4|83148.4|83196.6|83146.6|83198.4|83148.4|83193.6|83143.6|20
1620766410000|2021-05-11 20:53:30|83197|83147|83195.1|83145.1|83198.2|83148.2|83193|83143|33
1620766420000|2021-05-11 20:53:40|83194.4|83144.4|83192|83142|83196|83146|83189.5|83139.5|24
1620766430000|2021-05-11 20:53:50|83191|83141|83198.9|83148.9|83201.2|83151.2|83191|83141|35
1620766440000|2021-05-11 20:54:00|83196.3|83146.3|83188.4|83138.4|83199.3|83149.3|83183.6|83133.6|42
1620766450000|2021-05-11 20:54:10|83189.6|83139.6|83174.4|83124.4|83190.4|83140.4|83174|83124|43
1620766460000|2021-05-11 20:54:20|83176.9|83126.9|83180.3|83130.3|83180.3|83130.3|83176|83126|14
1620766470000|2021-05-11 20:54:30|83182.5|83132.5|83178.5|83128.5|83182.5|83132.5|83176|83126|22
1620766480000|2021-05-11 20:54:40|83178.6|83128.6|83177.7|83127.7|83179.8|83129.8|83176.5|83126.5|23
1620766490000|2021-05-11 20:54:50|83177.6|83127.6|83178.5|83128.5|83180.8|83130.8|83175.6|83125.6|18
1620766500000|2021-05-11 20:55:00|83178.6|83128.6|83173.6|83123.6|83184.1|83134.1|83169.2|83119.2|63
1620766510000|2021-05-11 20:55:10|83173.9|83123.9|83179|83129|83179.5|83129.5|83171.4|83121.4|68
1620766520000|2021-05-11 20:55:20|83180.3|83130.3|83174.3|83124.3|83209.3|83141|83174|83124|31
1620766530000|2021-05-11 20:55:30|83181.2|83131.2|83173.6|83123.6|83181.9|83131.9|83171.8|83121.8|18
1620766540000|2021-05-11 20:55:40|83175.4|83125.4|83176.2|83126.2|83181.8|83131.8|83172.8|83122.8|16
1620766550000|2021-05-11 20:55:50|83175.7|83125.7|83176.1|83126.1|83177.1|83127.1|83172.5|83122.5|11
1620766560000|2021-05-11 20:56:00|83176.4|83126.4|83176.9|83126.9|83179.6|83129.6|83175.3|83125.3|14
1620766570000|2021-05-11 20:56:10|83178|83128|83182.6|83132.6|83183.2|83133.2|83178|83128|16
1620766580000|2021-05-11 20:56:20|83181.9|83131.9|83180|83130|83181.9|83131.9|83178.7|83128.7|12
1620766590000|2021-05-11 20:56:30|83180.4|83130.4|83177.5|83127.5|83180.4|83130.4|83170.5|83120.5|19
1620766600000|2021-05-11 20:56:40|83179.4|83129.4|83175.1|83125.1|83185.6|83135.6|83170|83120|11
1620766610000|2021-05-11 20:56:50|83173.2|83123.2|83178.2|83128.2|83180|83130|83170.9|83120.9|13
1620766620000|2021-05-11 20:57:00|83178.9|83128.9|83180.3|83130.3|83183.4|83133.4|83176.9|83126.9|17
1620766630000|2021-05-11 20:57:10|83180.8|83130.8|83185.2|83135.2|83185.2|83135.2|83180.8|83130.8|10
1620766640000|2021-05-11 20:57:20|83185.1|83135.1|83179.7|83101.3|83185.6|83135.6|83174.9|83099.7|10
1620766650000|2021-05-11 20:57:30|83179.9|83104.3|83188.8|83138.8|83189.5|83139.5|83176.1|83098|18
1620766660000|2021-05-11 20:57:40|83188.7|83138.7|83187.1|83137.1|83188.7|83138.7|83185.2|83135.2|7
1620766670000|2021-05-11 20:57:50|83187.8|83137.8|83183.3|83133.3|83187.8|83137.8|83183.3|83133.3|7
1620766680000|2021-05-11 20:58:00|83182.7|83132.7|83184.9|83134.9|83186.1|83136.1|83182.7|83132.7|14
1620766690000|2021-05-11 20:58:10|83185.6|83135.6|83184|83111.6|83188.5|83138.5|83176.6|83111.6|9
1620766700000|2021-05-11 20:58:20|83170.1|83120.1|83183.3|83133.3|83185.6|83135.6|83170.1|83111.6|4
1620766710000|2021-05-11 20:58:30|83185.9|83135.9|83227.5|83119.8|83249.5|83148.8|83179.5|83112.8|77
1620766720000|2021-05-11 20:58:40|83227.4|83123.5|83227.1|83122.7|83232.3|83128.8|83219.2|83108.2|78
1620766730000|2021-05-11 20:58:50|83224.4|83123|83216.8|83122.6|83227.1|83126.8|83212.4|83103.7|70
1620766740000|2021-05-11 20:59:00|83216.4|83123.8|83217.7|83121.6|83219.8|83127.6|83210.2|83099.2|45
1620766750000|2021-05-11 20:59:10|83216.4|83123.1|83218.3|83107.3|83235.6|83124.6|83210.5|83099.5|26
1620766760000|2021-05-11 20:59:20|83218.7|83107.7|83218|83107|83221.7|83122|83206.9|83095.9|26
1620766770000|2021-05-11 20:59:30|83215.9|83104.9|83221.8|83130.6|83225.8|83139.8|83215.9|83104.9|37
1620766780000|2021-05-11 20:59:40|83222.2|83130.5|83223.1|83128.6|83225.2|83142.1|83221.8|83128.4|27
1620766790000|2021-05-11 20:59:50|83223.3|83128.8|83234.5|83135.7|83235.4|83139.5|83220.1|83128.8|24
1620766800000|2021-05-11 21:00:00|83230.5|83149.4|83232.9|83121.9|83245.8|83149.4|83216.4|83105.4|14
1620766810000|2021-05-11 21:00:10|83232.6|83121.6|83245.8|83134.8|83245.8|83134.8|83232.6|83121.6|2
1620766820000|2021-05-11 21:00:20|83246.8|83135.8|83259.3|83148.3|83259.3|83148.3|83246.8|83135.8|5
1620766830000|2021-05-11 21:00:30|83259|83148|83258.8|83147.8|83259|83148|83258.8|83147.8|2
1620766840000|2021-05-11 21:00:40|83271|83160|83270.4|83159.4|83271|83160|83270.4|83159.4|2
1620766850000|2021-05-11 21:00:50|83238.7|83127.7|83266.8|83155.8|83270.4|83159.4|83238.7|83127.7|4
1620766860000|2021-05-11 21:01:00|83264.8|83153.8|83264.8|83153.8|83264.8|83153.8|83264.8|83153.8|1
1620766870000|2021-05-11 21:01:10|83261.5|83150.5|83245.4|83134.4|83261.5|83150.5|83245.4|83134.4|2
1620766890000|2021-05-11 21:01:30|83238.3|83127.3|83240.9|83129.9|83240.9|83129.9|83238.3|83127.3|2
1620766900000|2021-05-11 21:01:40|83246.4|83135.4|83246.4|83135.4|83246.4|83135.4|83246.4|83135.4|1
1620766920000|2021-05-11 21:02:00|83223.6|83140.6|83223.6|83140.6|83223.6|83140.6|83223.6|83140.6|1
1620767050000|2021-05-11 21:04:10|83230.9|83119.9|83230.9|83119.9|83230.9|83119.9|83230.9|83119.9|1
1620767080000|2021-05-11 21:04:40|83226.3|83115.3|83226.3|83115.3|83226.3|83115.3|83226.3|83115.3|1
1620767090000|2021-05-11 21:04:50|83236.4|83125.4|83236.4|83125.4|83236.4|83125.4|83236.4|83125.4|1
1620767100000|2021-05-11 21:05:00|83288|83177|83220.9|83109.9|83288|83177|83220.9|83109.9|2
1620767110000|2021-05-11 21:05:10|83239.6|83128.6|83239.6|83128.6|83239.6|83128.6|83239.6|83128.6|1
1620767120000|2021-05-11 21:05:20|83245.8|83134.8|83245.8|83134.8|83245.8|83134.8|83245.8|83134.8|1
1620767130000|2021-05-11 21:05:30|83220.9|83109.9|83220.9|83109.9|83220.9|83109.9|83220.9|83109.9|1
1620767140000|2021-05-11 21:05:40|83260.9|83149.9|83260.9|83149.9|83260.9|83149.9|83260.9|83149.9|1
1620767150000|2021-05-11 21:05:50|83276.2|83165.2|83287.6|83176.6|83313|83202|83276.2|83165.2|3
1620767160000|2021-05-11 21:06:00|83289.3|83178.3|83220.9|83109.9|83289.3|83178.3|83220.9|83109.9|2
1620767170000|2021-05-11 21:06:10|83199.7|83088.7|83199.7|83088.7|83199.7|83088.7|83199.7|83088.7|1
1620767190000|2021-05-11 21:06:30|83220.9|83109.9|83220.9|83109.9|83220.9|83109.9|83220.9|83109.9|1
1620767220000|2021-05-11 21:07:00|83277.8|83166.8|83220.9|83109.9|83277.8|83166.8|83220.9|83109.9|2
1620767240000|2021-05-11 21:07:20|83264.2|83153.2|83278.6|83167.6|83278.6|83167.6|83264.2|83153.2|2
1620767250000|2021-05-11 21:07:30|83278.4|83167.4|83249.3|83138.3|83278.4|83167.4|83239.9|83128.9|5
1620767260000|2021-05-11 21:07:40|83251.8|83140.8|83270.1|83159.1|83270.1|83159.1|83251.8|83140.8|7
1620767270000|2021-05-11 21:07:50|83284.2|83173.2|83273.6|83162.6|83284.2|83173.2|83269.9|83158.9|4
1620767280000|2021-05-11 21:08:00|83245.4|83134.4|83263.6|83152.6|83263.6|83152.6|83245.4|83134.4|3
1620767290000|2021-05-11 21:08:10|83224.1|83113.1|83224.1|83113.1|83224.1|83113.1|83224.1|83113.1|1
1620767300000|2021-05-11 21:08:20|83225.1|83114.1|83225.1|83114.1|83225.1|83114.1|83225.1|83114.1|1
1620767330000|2021-05-11 21:08:50|83224.4|83113.4|83224.4|83113.4|83224.4|83113.4|83224.4|83113.4|1
1620767340000|2021-05-11 21:09:00|83281.8|83170.8|83282.1|83171.1|83282.2|83171.2|83268.6|83157.6|4
1620767360000|2021-05-11 21:09:20|83268.9|83157.9|83280.5|83169.5|83280.7|83169.7|83268.9|83157.9|4
1620767380000|2021-05-11 21:09:40|83280.9|83169.9|83280.9|83169.9|83280.9|83169.9|83280.9|83169.9|1
1620767390000|2021-05-11 21:09:50|83280.6|83169.6|83280.6|83169.6|83280.6|83169.6|83280.6|83169.6|1
1620767400000|2021-05-11 21:10:00|83280.8|83169.8|83239.8|83128.8|83280.8|83169.8|83239.8|83128.8|2
1620767410000|2021-05-11 21:10:10|83280.8|83169.8|83281|83170|83281|83170|83280.8|83169.8|2
1620767420000|2021-05-11 21:10:20|83280.8|83169.8|83278.3|83167.3|83280.8|83169.8|83276.1|83165.1|8
1620767430000|2021-05-11 21:10:30|83278.6|83167.6|83279|83168|83279.4|83168.4|83278.4|83167.4|4
1620767440000|2021-05-11 21:10:40|83278.6|83167.6|83278.4|83167.4|83278.6|83167.6|83278.4|83167.4|2
1620767450000|2021-05-11 21:10:50|83279.4|83168.4|83279.4|83168.4|83279.4|83168.4|83279.4|83168.4|1
1620767460000|2021-05-11 21:11:00|83279.2|83168.2|83280.8|83169.8|83280.8|83169.8|83279.2|83168.2|4
1620767470000|2021-05-11 21:11:10|83280.5|83169.5|83280.5|83169.5|83280.5|83169.5|83280.5|83169.5|1
1620767480000|2021-05-11 21:11:20|83281.9|83170.9|83281.9|83170.9|83281.9|83170.9|83281.9|83170.9|1
1620767520000|2021-05-11 21:12:00|83281.6|83170.6|83280.5|83169.5|83281.6|83170.6|83280.5|83169.5|2
1620767530000|2021-05-11 21:12:10|83277.5|83166.5|83279.2|83168.2|83279.2|83168.2|83276.8|83165.8|9
1620767540000|2021-05-11 21:12:20|83277.4|83166.4|83281.9|83170.9|83281.9|83170.9|83277.4|83166.4|3
1620767560000|2021-05-11 21:12:40|83279.9|83168.9|83280.5|83169.5|83280.5|83169.5|83279.9|83168.9|3
1620767570000|2021-05-11 21:12:50|83281.4|83170.4|83282.1|83171.1|83282.1|83171.1|83281.4|83170.4|2
1620767600000|2021-05-11 21:13:20|83294.9|83183.9|83275.7|83164.7|83294.9|83183.9|83244.8|83133.8|7
1620767610000|2021-05-11 21:13:30|83280.8|83169.8|83281.2|83170.2|83281.2|83170.2|83280.8|83169.8|3
1620767620000|2021-05-11 21:13:40|83280.5|83169.5|83270.7|83159.7|83280.5|83169.5|83262.5|83151.5|4
1620767630000|2021-05-11 21:13:50|83263.7|83152.7|83269.6|83158.6|83269.6|83158.6|83263.7|83152.7|7
1620767640000|2021-05-11 21:14:00|83279.7|83168.7|83281.8|83170.8|83281.8|83170.8|83279.7|83168.7|2
1620767670000|2021-05-11 21:14:30|83280|83169|83280.2|83169.2|83280.2|83169.2|83279.6|83168.6|4
1620767680000|2021-05-11 21:14:40|83280.3|83169.3|83281.3|83170.3|83281.3|83170.3|83280.3|83169.3|2
1620767690000|2021-05-11 21:14:50|83279|83168|83268.2|83157.2|83281.6|83170.6|83268.2|83157.2|4
1620767700000|2021-05-11 21:15:00|83275.5|83164.5|83279.3|83168.3|83279.3|83168.3|83273.9|83162.9|8
1620767710000|2021-05-11 21:15:10|83281.1|83170.1|83280.2|83169.2|83281.1|83170.1|83279.2|83168.2|6
1620767720000|2021-05-11 21:15:20|83280.5|83169.5|83280.5|83169.5|83280.5|83169.5|83280.5|83169.5|1
1620767730000|2021-05-11 21:15:30|83278.2|83167.2|83277.2|83166.2|83278.2|83167.2|83276.6|83165.6|7
1620767740000|2021-05-11 21:15:40|83280.6|83169.6|83280.6|83169.6|83280.6|83169.6|83280.6|83169.6|1
1620767760000|2021-05-11 21:16:00|83235.8|83124.8|83254.9|83143.9|83254.9|83143.9|83235.8|83124.8|3
1620767770000|2021-05-11 21:16:10|83283.6|83172.6|83278.4|83167.4|83283.6|83172.6|83278.1|83167.1|4
1620767780000|2021-05-11 21:16:20|83278.3|83167.3|83249.7|83138.7|83278.3|83167.3|83243.2|83132.2|3
1620767790000|2021-05-11 21:16:30|83263|83152|83263|83152|83263|83152|83263|83152|1
1620767800000|2021-05-11 21:16:40|83240.2|83129.2|83240.2|83129.2|83240.2|83129.2|83240.2|83129.2|1
1620767810000|2021-05-11 21:16:50|83281.2|83170.2|83281.2|83170.2|83281.2|83170.2|83281.2|83170.2|1
1620767830000|2021-05-11 21:17:10|83276.5|83165.5|83276.5|83165.5|83276.5|83165.5|83276.5|83165.5|1
1620767840000|2021-05-11 21:17:20|83279.3|83168.3|83278.5|83167.5|83279.3|83168.3|83278.5|83167.5|2
1620767850000|2021-05-11 21:17:30|83275.7|83164.7|83254.4|83143.4|83275.7|83164.7|83254.4|83143.4|2
1620767860000|2021-05-11 21:17:40|83264.5|83153.5|83282.8|83171.8|83282.8|83171.8|83248.1|83137.1|7
1620767880000|2021-05-11 21:18:00|83288.9|83177.9|83251.3|83140.3|83315.9|83204.9|83251.3|83140.3|10
1620767890000|2021-05-11 21:18:10|83314.8|83203.8|83289.6|83178.6|83314.8|83203.8|83289.6|83178.6|7
1620767900000|2021-05-11 21:18:20|83289.8|83178.8|83270.1|83159.1|83289.8|83178.8|83258.4|83147.4|6
1620767910000|2021-05-11 21:18:30|83277.6|83166.6|83237.2|83126.2|83277.6|83166.6|83237.2|83126.2|5
1620767920000|2021-05-11 21:18:40|83226|83115|83269.9|83158.9|83276.9|83165.9|83226|83115|15
1620767930000|2021-05-11 21:18:50|83272.6|83161.6|83272.5|83161.5|83272.6|83161.6|83272.5|83161.5|2
1620767940000|2021-05-11 21:19:00|83272.4|83161.4|83240.7|83129.7|83272.4|83161.4|83240.7|83129.7|4
1620767950000|2021-05-11 21:19:10|83246.1|83135.1|83251.2|83140.2|83251.2|83140.2|83245.9|83134.9|3
1620767960000|2021-05-11 21:19:20|83272.6|83161.6|83261.1|83150.1|83272.6|83161.6|83237.1|83126.1|4
1620767970000|2021-05-11 21:19:30|83260.7|83149.7|83269.4|83158.4|83281.1|83170.1|83260.7|83149.7|4
1620767980000|2021-05-11 21:19:40|83273.9|83162.9|83247.5|83136.5|83273.9|83162.9|83233.4|83122.4|5
1620767990000|2021-05-11 21:19:50|83237.8|83126.8|83260.9|83149.9|83264.9|83153.9|83237.8|83126.8|4
1620768000000|2021-05-11 21:20:00|83257.9|83146.9|83260.6|83149.6|83260.6|83149.6|83255.2|83144.2|6
1620768010000|2021-05-11 21:20:10|83262.5|83151.5|83234.4|83123.4|83263.1|83152.1|83226.1|83115.1|9
1620768020000|2021-05-11 21:20:20|83257.7|83146.7|83242.8|83131.8|83259.4|83148.4|83229.9|83118.9|9
1620768030000|2021-05-11 21:20:30|83248.6|83137.6|83258.8|83147.8|83258.8|83147.8|83248.5|83137.5|5
1620768040000|2021-05-11 21:20:40|83261.3|83150.3|83257.2|83146.2|83261.3|83150.3|83257.2|83146.2|4
1620768050000|2021-05-11 21:20:50|83218.8|83107.8|83246.6|83135.6|83246.6|83135.6|83218.8|83107.8|5
1620768060000|2021-05-11 21:21:00|83244.7|83133.7|83256.1|83145.1|83259.1|83148.1|83244.7|83133.7|4
1620768070000|2021-05-11 21:21:10|83262.8|83151.8|83262.6|83151.6|83266.6|83155.6|83262.6|83151.6|6
1620768080000|2021-05-11 21:21:20|83262.8|83151.8|83249.7|83138.7|83263.3|83152.3|83243.6|83132.6|15
1620768090000|2021-05-11 21:21:30|83244.2|83133.2|83260.6|83149.6|83261.7|83150.7|83244.2|83133.2|6
1620768100000|2021-05-11 21:21:40|83233|83122|83227.6|83116.6|83233|83122|83217.1|83106.1|7
1620768110000|2021-05-11 21:21:50|83232.7|83121.7|83229.4|83118.4|83232.7|83121.7|83226.6|83115.6|5
1620768120000|2021-05-11 21:22:00|83239.4|83128.4|83249.4|83138.4|83249.5|83138.5|83239.4|83128.4|6
1620768130000|2021-05-11 21:22:10|83248.7|83137.7|83246.6|83135.6|83277.2|83166.2|83246.6|83135.6|6
1620768140000|2021-05-11 21:22:20|83258.6|83149.5|83258.9|83147.9|83258.9|83149.5|83248.4|83137.4|10
1620768150000|2021-05-11 21:22:30|83256.5|83145.5|83241.4|83130.4|83259.7|83148.7|83241.4|83130.4|5
1620768160000|2021-05-11 21:22:40|83249.6|83138.6|83260|83149|83260|83149|83249.6|83138.6|5
1620768170000|2021-05-11 21:22:50|83282.6|83171.6|83265|83154|83282.6|83171.6|83257.1|83146.1|6
1620768180000|2021-05-11 21:23:00|83264.9|83153.9|83259.2|83148.2|83264.9|83153.9|83250.8|83139.8|4
1620768190000|2021-05-11 21:23:10|83257.8|83146.8|83260|83149|83260.1|83149.1|83254.2|83143.2|7
1620768200000|2021-05-11 21:23:20|83259.9|83148.9|83238.7|83127.7|83272.6|83161.6|83238.7|83127.7|6
1620768210000|2021-05-11 21:23:30|83248.8|83137.8|83249.4|83138.4|83249.4|83138.4|83248.8|83137.8|2
1620768220000|2021-05-11 21:23:40|83249.3|83138.3|83231.3|83120.3|83249.3|83138.3|83231.3|83120.3|3
1620768230000|2021-05-11 21:23:50|83221.6|83110.6|83221.6|83110.6|83221.6|83110.6|83221.6|83110.6|1
1620768240000|2021-05-11 21:24:00|83221.9|83110.9|83221.9|83110.9|83221.9|83110.9|83221.9|83110.9|1
1620768270000|2021-05-11 21:24:30|83256.9|83148.2|83243|83132|83256.9|83148.2|83239|83128|5
1620768280000|2021-05-11 21:24:40|83243.3|83132.3|83233.4|83122.4|83243.5|83132.5|83233.4|83122.4|3
1620768290000|2021-05-11 21:24:50|83241.1|83130.1|83238.9|83127.9|83249.5|83138.5|83238.9|83127.9|6
1620768300000|2021-05-11 21:25:00|83240.1|83129.1|83281.1|83170.1|83281.4|83170.4|83239.3|83128.3|5
1620768310000|2021-05-11 21:25:10|83254.2|83143.2|83252.7|83141.7|83254.2|83143.2|83252.7|83141.7|4
1620768320000|2021-05-11 21:25:20|83250.9|83139.9|83226.6|83115.6|83251.3|83140.3|83226.6|83115.6|4
1620768330000|2021-05-11 21:25:30|83238.3|83127.3|83242.5|83131.5|83242.5|83131.5|83238.3|83127.3|3
1620768340000|2021-05-11 21:25:40|83226.8|83115.8|83233.3|83122.3|83233.3|83122.3|83226.8|83115.8|2
1620768360000|2021-05-11 21:26:00|83251.9|83145|83254|83147|83254|83147|83251.9|83145|3
1620768370000|2021-05-11 21:26:10|83254.2|83147.2|83230.3|83119.3|83254.2|83147.2|83230.3|83119.3|6
1620768380000|2021-05-11 21:26:20|83234|83123|83254.4|83147.4|83254.4|83147.4|83226.7|83115.7|4
1620768390000|2021-05-11 21:26:30|83254.2|83147.2|83254.2|83147.2|83254.2|83147.2|83254.2|83147.2|1
1620768400000|2021-05-11 21:26:40|83234.1|83123.1|83254.1|83147.1|83254.2|83147.2|83234.1|83123.1|6
1620768410000|2021-05-11 21:26:50|83246.9|83135.9|83245.6|83134.6|83246.9|83135.9|83245.6|83134.6|2
1620768420000|2021-05-11 21:27:00|83212.4|83101.4|83218.7|83107.7|83242.2|83131.2|83189.5|83078.5|9
1620768430000|2021-05-11 21:27:10|83227.7|83116.7|83230.3|83119.3|83232.6|83121.6|83227.7|83116.7|4
1620768440000|2021-05-11 21:27:20|83222.8|83111.8|83228.1|83117.1|83228.1|83117.1|83222.8|83111.8|2
1620768450000|2021-05-11 21:27:30|83251.6|83140.6|83253.5|83146.5|83253.5|83146.5|83251.6|83140.6|4
1620768460000|2021-05-11 21:27:40|83253.4|83146.4|83248.8|83141.8|83253.4|83146.4|83248.5|83141.5|4
1620768470000|2021-05-11 21:27:50|83269.8|83158.8|83248.5|83141.5|83269.8|83158.8|83248.5|83141.5|4
1620768480000|2021-05-11 21:28:00|83266.7|83155.7|83249.1|83138.1|83266.7|83155.7|83246.4|83135.4|12
1620768490000|2021-05-11 21:28:10|83236.2|83125.2|83240.8|83129.8|83240.9|83129.9|83231.2|83120.2|6
1620768500000|2021-05-11 21:28:20|83232.5|83121.5|83240.1|83129.1|83240.7|83129.7|83232.5|83121.5|6
1620768510000|2021-05-11 21:28:30|83248.5|83137.5|83248.6|83137.6|83248.6|83137.6|83248.5|83137.5|2
1620768520000|2021-05-11 21:28:40|83226.7|83115.7|83243|83132|83243.1|83132.1|83226.7|83115.7|3
1620768530000|2021-05-11 21:28:50|83237.6|83126.6|83248.4|83137.4|83248.4|83137.4|83237.6|83126.6|2
1620768540000|2021-05-11 21:29:00|83232.1|83121.1|83244.3|83133.3|83244.3|83133.3|83226.7|83115.7|10
1620768550000|2021-05-11 21:29:10|83237.1|83126.1|83240.5|83129.5|83241|83130|83237.1|83126.1|5
1620768560000|2021-05-11 21:29:20|83233|83122|83238.8|83127.8|83238.8|83127.8|83233|83122|3
1620768570000|2021-05-11 21:29:30|83226.7|83115.7|83226.7|83115.7|83226.7|83115.7|83226.7|83115.7|1
1620768580000|2021-05-11 21:29:40|83240.9|83129.9|83259.5|83148.5|83259.5|83148.5|83236.2|83125.2|16
1620768590000|2021-05-11 21:29:50|83260.5|83149.5|83203.9|83092.9|83260.5|83149.5|83200.5|83089.5|15
1620768600000|2021-05-11 21:30:00|83210.5|83099.5|83220|83109|83238.1|83127.1|83210.5|83099.5|21
1620768610000|2021-05-11 21:30:10|83226.1|83115.1|83233.9|83122.9|83234.8|83123.8|83218.1|83107.1|7
1620768620000|2021-05-11 21:30:20|83235.2|83124.2|83230.6|83119.6|83235.2|83124.2|83226.1|83115.1|8
1620768630000|2021-05-11 21:30:30|83237.2|83126.2|83238.6|83127.6|83238.6|83127.6|83236.8|83125.8|3
1620768640000|2021-05-11 21:30:40|83254.3|83143.3|83227.9|83116.9|83254.4|83143.4|83220.7|83109.7|14
1620768650000|2021-05-11 21:30:50|83230.1|83119.1|83222.4|83111.4|83230.1|83119.1|83218.2|83107.2|4
1620768660000|2021-05-11 21:31:00|83211.6|83100.6|83201|83090|83222.4|83111.4|83191.4|83080.4|10
1620768670000|2021-05-11 21:31:10|83199.9|83088.9|83235.7|83124.7|83235.8|83124.8|83199.9|83088.9|6
1620768680000|2021-05-11 21:31:20|83237.9|83126.9|83226.2|83115.2|83241.5|83130.5|83226.2|83115.2|15
1620768690000|2021-05-11 21:31:30|83228|83117|83234.4|83123.4|83236.2|83125.2|83228|83117|19
1620768700000|2021-05-11 21:31:40|83235.5|83124.5|83231.6|83120.6|83235.7|83124.7|83230.4|83119.4|12
1620768710000|2021-05-11 21:31:50|83233.3|83122.3|83234.6|83123.6|83234.7|83123.7|83230.9|83119.9|17
1620768720000|2021-05-11 21:32:00|83238.6|83127.6|83237.5|83126.5|83238.6|83127.6|83236.9|83125.9|10
1620768730000|2021-05-11 21:32:10|83237.6|83126.6|83236.9|83125.9|83237.6|83126.6|83236.9|83125.9|8
1620768740000|2021-05-11 21:32:20|83237.2|83126.2|83229.1|83118.1|83237.3|83126.9|83229.1|83118.1|11
1620768750000|2021-05-11 21:32:30|83233.5|83122.5|83229.6|83118.6|83233.5|83122.5|83225.5|83114.5|6
1620768760000|2021-05-11 21:32:40|83231.2|83120.2|83233.5|83122.5|83233.5|83122.5|83228.9|83117.9|7
1620768770000|2021-05-11 21:32:50|83231.6|83120.6|83217.8|83106.8|83231.6|83120.6|83197|83086|7
1620768780000|2021-05-11 21:33:00|83216.8|83105.8|83211.9|83100.9|83219.8|83108.8|83211.9|83100.9|7
1620768790000|2021-05-11 21:33:10|83213.6|83102.6|83221.2|83110.2|83231.7|83120.7|83203.1|83092.1|10
1620768800000|2021-05-11 21:33:20|83221.1|83110.1|83227.9|83116.9|83227.9|83116.9|83215.6|83104.6|13
1620768810000|2021-05-11 21:33:30|83230.7|83119.7|83234.3|83123.3|83235.3|83124.3|83229.2|83118.2|8
1620768820000|2021-05-11 21:33:40|83235.2|83124.2|83227.7|83116.7|83235.2|83124.2|83227.7|83116.7|2
1620768830000|2021-05-11 21:33:50|83230.8|83119.8|83211.6|83100.6|83233.6|83122.6|83211.6|83100.6|6
1620768840000|2021-05-11 21:34:00|83216.4|83105.4|83202.2|83091.2|83216.4|83105.4|83195.1|83084.1|15
1620768850000|2021-05-11 21:34:10|83211.3|83100.3|83203.8|83092.8|83215.1|83104.1|83203.8|83092.8|30
1620768860000|2021-05-11 21:34:20|83209.3|83098.3|83215.6|83104.6|83217.4|83106.4|83202.5|83091.5|12
1620768870000|2021-05-11 21:34:30|83230.9|83119.9|83227.3|83116.3|83232.5|83121.5|83227.3|83116.3|12
1620768880000|2021-05-11 21:34:40|83228.9|83117.9|83228.2|83117.2|83231.1|83120.1|83228.2|83117.2|7
1620768890000|2021-05-11 21:34:50|83227.6|83116.6|83216.3|83105.3|83228.9|83117.9|83203.4|83092.4|15
1620768900000|2021-05-11 21:35:00|83218.7|83107.7|83216.6|83105.6|83222.6|83111.6|83212.4|83101.4|22
1620768910000|2021-05-11 21:35:10|83214.9|83103.9|83221.6|83110.6|83221.6|83110.6|83214.3|83103.3|8
1620768920000|2021-05-11 21:35:20|83220.9|83109.9|83185.7|83074.7|83232.1|83121.1|83185.7|83074.7|5
1620768930000|2021-05-11 21:35:30|83199.8|83088.8|83205.9|83094.9|83205.9|83094.9|83190.2|83079.2|4
1620768940000|2021-05-11 21:35:40|83213.6|83102.6|83216.2|83105.2|83217.6|83106.6|83213.6|83102.6|5
1620768950000|2021-05-11 21:35:50|83209.8|83098.8|83223.5|83112.5|83223.5|83112.5|83188.8|83077.8|8
1620768960000|2021-05-11 21:36:00|83223.3|83112.3|83229.9|83118.9|83229.9|83118.9|83213.3|83102.3|12
1620768970000|2021-05-11 21:36:10|83220.1|83109.1|83230.6|83119.6|83235.5|83124.5|83218.8|83107.8|9
1620768980000|2021-05-11 21:36:20|83232.7|83121.7|83231.9|83120.9|83234|83123|83230.3|83119.3|11
1620768990000|2021-05-11 21:36:30|83229.5|83118.5|83227.5|83116.5|83231.5|83120.5|83227.5|83116.5|5
1620769000000|2021-05-11 21:36:40|83226.4|83115.4|83221.3|83110.3|83230.7|83119.7|83221.3|83110.3|8
1620769010000|2021-05-11 21:36:50|83222.3|83111.3|83209.6|83098.6|83222.3|83111.3|83208.6|83097.6|6
1620769020000|2021-05-11 21:37:00|83217.3|83106.3|83227.5|83116.5|83227.9|83116.9|83212.2|83101.2|6
1620769030000|2021-05-11 21:37:10|83226.9|83115.9|83228.1|83117.1|83230.3|83119.3|83226.9|83115.9|8
1620769040000|2021-05-11 21:37:20|83227.5|83116.5|83233.6|83122.6|83233.6|83122.6|83227.5|83116.5|7
1620769050000|2021-05-11 21:37:30|83233.4|83122.4|83229.1|83118.1|83234.4|83123.4|83228.9|83117.9|9
1620769060000|2021-05-11 21:37:40|83217|83106|83213.1|83102.1|83217|83106|83209.4|83098.4|6
1620769070000|2021-05-11 21:37:50|83205.2|83094.2|83220.2|83109.2|83222.7|83111.7|83205.2|83094.2|5
1620769080000|2021-05-11 21:38:00|83219.5|83108.5|83234.6|83126.4|83234.6|83126.4|83216.5|83105.5|4
1620769090000|2021-05-11 21:38:10|83234.7|83126.5|83214.8|83103.8|83234.7|83126.5|83207.9|83096.9|12
1620769100000|2021-05-11 21:38:20|83211.9|83100.9|83220.3|83109.3|83222.5|83111.5|83204|83093|5
1620769110000|2021-05-11 21:38:30|83220.1|83109.1|83220.6|83109.6|83222.1|83111.1|83219.7|83108.7|5
1620769120000|2021-05-11 21:38:40|83222.6|83111.6|83221.6|83110.6|83222.6|83111.6|83209.4|83098.4|7
1620769130000|2021-05-11 21:38:50|83216.1|83105.1|83225.9|83114.9|83225.9|83114.9|83216.1|83105.1|9
1620769140000|2021-05-11 21:39:00|83225.7|83114.7|83235.3|83124.3|83240.2|83129.2|83225.7|83114.7|9
1620769150000|2021-05-11 21:39:10|83237.9|83126.9|83236.6|83125.6|83238|83127|83236.6|83125.6|6
1620769160000|2021-05-11 21:39:20|83231.2|83120.2|83215.4|83104.4|83233.3|83122.3|83202.9|83091.9|10
1620769170000|2021-05-11 21:39:30|83217.9|83106.9|83233.5|83122.5|83233.5|83122.5|83216.4|83105.4|9
1620769180000|2021-05-11 21:39:40|83199|83088|83199.7|83088.7|83218.5|83107.5|83199|83088|8
1620769190000|2021-05-11 21:39:50|83211.8|83100.8|83234.5|83123.5|83236.4|83125.4|83211.8|83100.8|8
1620769200000|2021-05-11 21:40:00|83236|83125|83232|83121|83236|83125|83230.5|83119.5|5
1620769210000|2021-05-11 21:40:10|83234.2|83123.2|83214.5|83103.5|83235|83124|83204.8|83093.8|7
1620769220000|2021-05-11 21:40:20|83212.8|83101.8|83207.7|83096.7|83219.1|83108.1|83201.8|83090.8|10
1620769230000|2021-05-11 21:40:30|83208.7|83097.7|83220.8|83109.8|83220.8|83109.8|83208.7|83097.7|8
1620769240000|2021-05-11 21:40:40|83233.5|83122.5|83213.6|83102.6|83233.5|83122.5|83199.4|83088.4|5
1620769250000|2021-05-11 21:40:50|83217.1|83106.1|83226.1|83115.1|83226.1|83115.1|83208.4|83097.4|8
1620769260000|2021-05-11 21:41:00|83229.1|83118.1|83227.9|83116.9|83229.1|83118.1|83216.5|83105.5|10
1620769270000|2021-05-11 21:41:10|83223.6|83112.6|83227.7|83116.7|83227.7|83116.7|83223.6|83112.6|4
1620769280000|2021-05-11 21:41:20|83222|83111|83227.4|83116.4|83227.9|83116.9|83222|83111|12
1620769290000|2021-05-11 21:41:30|83227.5|83116.5|83242.1|83131.1|83246.8|83135.8|83227.5|83116.5|8
1620769300000|2021-05-11 21:41:40|83241.5|83130.5|83240|83129|83243.2|83132.2|83240|83129|6
1620769310000|2021-05-11 21:41:50|83244.1|83133.1|83235.4|83124.4|83244.1|83133.1|83233.9|83122.9|8
1620769320000|2021-05-11 21:42:00|83235.3|83124.3|83208.3|83097.3|83236.7|83125.7|83208.3|83097.3|10
1620769330000|2021-05-11 21:42:10|83210.4|83099.4|83219.6|83108.6|83226.3|83115.3|83210.4|83099.4|6
1620769340000|2021-05-11 21:42:20|83218.2|83107.2|83223.3|83112.3|83225.4|83114.4|83216.5|83105.5|6
1620769350000|2021-05-11 21:42:30|83220.9|83109.9|83234.4|83123.4|83234.4|83123.4|83220.9|83109.9|6
1620769360000|2021-05-11 21:42:40|83235.2|83124.2|83236.6|83125.6|83239.4|83128.4|83235.2|83124.2|5
1620769370000|2021-05-11 21:42:50|83238.2|83127.2|83236.7|83125.7|83238.6|83127.6|83234.1|83123.1|12
1620769380000|2021-05-11 21:43:00|83237.5|83126.5|83238|83127|83240.2|83129.2|83237.5|83126.5|8
1620769390000|2021-05-11 21:43:10|83223.4|83112.4|83227.8|83116.8|83228.4|83117.4|83219.4|83108.4|8
1620769400000|2021-05-11 21:43:20|83223.6|83112.6|83238.5|83135.3|83238.8|83135.3|83221.6|83110.6|9
1620769410000|2021-05-11 21:43:30|83238.6|83135.4|83237.8|83126.8|83242.1|83135.4|83221.7|83110.7|8
1620769420000|2021-05-11 21:43:40|83237|83126|83242.2|83131.2|83242.2|83131.2|83235.8|83124.8|8
1620769430000|2021-05-11 21:43:50|83208.8|83097.8|83209.6|83098.6|83221.8|83110.8|83207.3|83096.3|11
1620769440000|2021-05-11 21:44:00|83210.6|83099.6|83228.6|83117.6|83228.6|83117.6|83210.6|83099.6|11
1620769450000|2021-05-11 21:44:10|83225.2|83114.2|83207|83096|83234.9|83123.9|83199.9|83088.9|7
1620769460000|2021-05-11 21:44:20|83202.3|83091.3|83223.1|83112.1|83223.1|83112.1|83202.3|83091.3|7
1620769470000|2021-05-11 21:44:30|83225.3|83114.3|83238.8|83127.8|83238.8|83127.8|83225.3|83114.3|4
1620769480000|2021-05-11 21:44:40|83240.4|83129.4|83210.7|83099.7|83241.5|83130.5|83202.7|83091.7|6
1620769490000|2021-05-11 21:44:50|83216.3|83105.3|83229|83118|83229|83118|83207.5|83096.5|18
1620769500000|2021-05-11 21:45:00|83222.5|83111.5|83213.9|83102.9|83222.5|83111.5|83208|83097|30
1620769510000|2021-05-11 21:45:10|83214|83103|83236.6|83125.6|83240.6|83129.6|83212.1|83101.1|10
1620769520000|2021-05-11 21:45:20|83272.5|83161.5|83255.4|83144.4|83272.5|83161.5|83255|83144|10
1620769530000|2021-05-11 21:45:30|83254.8|83143.8|83259.2|83148.2|83259.4|83148.4|83254.8|83143.8|15
1620769540000|2021-05-11 21:45:40|83259.4|83148.4|83259.2|83148.2|83259.7|83148.7|83259.2|83148.2|5
1620769550000|2021-05-11 21:45:50|83259.6|83148.6|83250.4|83139.4|83259.6|83151.1|83250.4|83139.4|3
1620769560000|2021-05-11 21:46:00|83245.9|83134.9|83250.9|83139.9|83251.7|83140.7|83243.7|83132.7|5
1620769570000|2021-05-11 21:46:10|83253.3|83142.3|83260.5|83149.5|83260.5|83149.5|83240.5|83129.5|8
1620769580000|2021-05-11 21:46:20|83259.7|83148.7|83258.9|83147.9|83260.8|83149.8|83258.9|83147.9|10
1620769590000|2021-05-11 21:46:30|83260.4|83149.4|83259.9|83148.9|83260.4|83149.4|83259.9|83148.9|3
1620769600000|2021-05-11 21:46:40|83249.9|83138.9|83252|83141|83260.7|83149.7|83249.9|83138.9|6
1620769610000|2021-05-11 21:46:50|83252.3|83141.3|83253.2|83142.2|83253.2|83142.2|83252.3|83141.3|4
1620769620000|2021-05-11 21:47:00|83259.5|83148.5|83250.8|83139.8|83259.5|83148.5|83250.8|83139.8|6
1620769630000|2021-05-11 21:47:10|83257.5|83146.5|83253.9|83142.9|83257.5|83146.5|83252.6|83141.6|8
1620769640000|2021-05-11 21:47:20|83255.1|83144.1|83255.9|83144.9|83255.9|83144.9|83255.1|83144.1|3
1620769650000|2021-05-11 21:47:30|83253.6|83142.6|83257.8|83146.8|83259.6|83148.6|83253.6|83142.6|5
1620769660000|2021-05-11 21:47:40|83257.5|83146.5|83259.5|83148.5|83259.5|83148.5|83242.6|83131.6|8
1620769670000|2021-05-11 21:47:50|83259.8|83148.8|83261.1|83150.1|83261.1|83150.1|83259.8|83148.8|4
1620769680000|2021-05-11 21:48:00|83248.1|83137.1|83258.3|83147.3|83258.3|83147.3|83248.1|83137.1|5
1620769690000|2021-05-11 21:48:10|83259.2|83148.2|83257.9|83146.9|83259.2|83148.2|83257.9|83146.9|4
1620769700000|2021-05-11 21:48:20|83258.9|83147.9|83258.1|83147.1|83258.9|83147.9|83258.1|83147.1|5
1620769710000|2021-05-11 21:48:30|83258.2|83147.2|83258.3|83147.3|83258.9|83147.9|83258.1|83147.1|4
1620769720000|2021-05-11 21:48:40|83260.4|83149.4|83260.4|83149.4|83260.4|83149.4|83260.4|83149.4|1
1620769730000|2021-05-11 21:48:50|83251.7|83140.7|83251.7|83140.7|83251.7|83140.7|83251.7|83140.7|1
1620769740000|2021-05-11 21:49:00|83255.8|83144.8|83256|83145|83256|83145|83251.6|83140.6|5
1620769750000|2021-05-11 21:49:10|83257.5|83146.5|83247.8|83136.8|83257.5|83146.5|83247.8|83136.8|3
1620769760000|2021-05-11 21:49:20|83252.6|83141.6|83255|83144|83255.1|83144.1|83252.6|83141.6|9
1620769770000|2021-05-11 21:49:30|83255.8|83144.8|83255.2|83144.2|83256.9|83145.9|83255.2|83144.2|4
1620769780000|2021-05-11 21:49:40|83259.4|83148.4|83260|83149|83260.3|83149.3|83259.4|83148.4|3
1620769790000|2021-05-11 21:49:50|83259.4|83148.4|83261.8|83150.8|83261.8|83150.8|83259.4|83148.4|3
1620769800000|2021-05-11 21:50:00|83227.5|83116.5|83226.2|83115.2|83261.7|83150.7|83226.2|83115.2|5
1620769810000|2021-05-11 21:50:10|83207.8|83096.8|83234|83123|83234|83123|83207.8|83096.8|6
1620769820000|2021-05-11 21:50:20|83238.1|83127.1|83235.3|83124.3|83251.4|83140.4|83231.4|83120.4|9
1620769830000|2021-05-11 21:50:30|83234.4|83123.4|83239.2|83128.2|83239.2|83128.2|83211.2|83100.2|7
1620769840000|2021-05-11 21:50:40|83210.2|83099.2|83225.6|83114.6|83225.6|83114.6|83209.5|83098.5|5
1620769850000|2021-05-11 21:50:50|83231.7|83120.7|83238.6|83127.6|83238.6|83127.6|83222.1|83111.1|9
1620769860000|2021-05-11 21:51:00|83242.7|83131.7|83245.7|83134.7|83247.1|83136.1|83236.4|83125.4|7
1620769870000|2021-05-11 21:51:10|83210.4|83099.4|83221.7|83110.7|83224.3|83113.3|83210.4|83099.4|4
1620769880000|2021-05-11 21:51:20|83210.4|83099.4|83221|83110|83221|83110|83210.4|83099.4|7
1620769890000|2021-05-11 21:51:30|83206.2|83095.2|83223|83112|83223|83112|83194.4|83083.4|3
1620769900000|2021-05-11 21:51:40|83229.6|83118.6|83234.8|83123.8|83238.8|83127.8|83227.5|83116.5|8
1620769910000|2021-05-11 21:51:50|83235.1|83124.1|83242.5|83131.5|83242.7|83131.7|83235.1|83124.1|4
1620769920000|2021-05-11 21:52:00|83242.3|83131.3|83227.5|83116.5|83245.2|83134.2|83217.5|83106.5|8
1620769930000|2021-05-11 21:52:10|83230.2|83119.2|83237.5|83126.5|83237.5|83126.5|83229.8|83118.8|3
1620769940000|2021-05-11 21:52:20|83218.9|83107.9|83233.7|83122.7|83233.7|83122.7|83218.9|83107.9|6
1620769950000|2021-05-11 21:52:30|83224.1|83113.1|83230.1|83119.1|83230.1|83119.1|83224.1|83113.1|2
1620769960000|2021-05-11 21:52:40|83213|83102|83228.8|83117.8|83228.8|83117.8|83210.6|83099.6|6
1620769970000|2021-05-11 21:52:50|83217.6|83106.6|83243.3|83132.3|83243.3|83132.3|83217.6|83106.6|9
1620769980000|2021-05-11 21:53:00|83238|83127|83212.9|83101.9|83240.8|83129.8|83201.4|83090.4|11
1620769990000|2021-05-11 21:53:10|83222.4|83111.4|83227.7|83116.7|83227.7|83116.7|83213.1|83102.1|11
1620770000000|2021-05-11 21:53:20|83231.5|83120.5|83242.7|83131.7|83244|83133|83208.6|83097.6|7
1620770010000|2021-05-11 21:53:30|83247.5|83136.5|83228.4|83117.4|83247.5|83136.5|83210.9|83099.9|8
1620770020000|2021-05-11 21:53:40|83205.2|83094.2|83223.8|83112.8|83223.8|83112.8|83205.2|83094.2|4
1620770030000|2021-05-11 21:53:50|83228.3|83117.3|83208.4|83097.4|83228.9|83117.9|83197.3|83086.3|6
1620770040000|2021-05-11 21:54:00|83248.7|83137.7|83250.8|83139.8|83250.8|83139.8|83248|83137|3
1620770050000|2021-05-11 21:54:10|83249|83138|83228.5|83117.5|83251.7|83140.7|83228.5|83117.5|11
1620770060000|2021-05-11 21:54:20|83247.8|83136.8|83247.8|83136.8|83247.8|83136.8|83247.8|83136.8|1
1620770070000|2021-05-11 21:54:30|83247.4|83136.4|83239|83128|83247.6|83136.6|83223.4|83112.4|5
1620770080000|2021-05-11 21:54:40|83240.9|83129.9|83243.1|83132.1|83246.5|83135.5|83226.8|83115.8|13
1620770090000|2021-05-11 21:54:50|83216.4|83105.4|83219.5|83108.5|83225.3|83114.3|83203.7|83092.7|10
1620770100000|2021-05-11 21:55:00|83212.6|83101.6|83236.8|83125.8|83251.8|83140.8|83212.6|83101.6|10
1620770110000|2021-05-11 21:55:10|83251.7|83140.7|83253.6|83142.6|83254.7|83143.7|83250.8|83139.8|8
1620770120000|2021-05-11 21:55:20|83254.4|83143.4|83246.9|83135.9|83254.5|83143.5|83246.9|83135.9|5
1620770130000|2021-05-11 21:55:30|83253.4|83142.4|83246|83135|83253.4|83142.4|83243.7|83132.7|6
1620770140000|2021-05-11 21:55:40|83244.7|83133.7|83245.2|83134.2|83245.2|83134.2|83241.5|83130.5|6
1620770150000|2021-05-11 21:55:50|83242.9|83131.9|83244.2|83133.2|83244.2|83133.2|83242.3|83131.3|3
1620770160000|2021-05-11 21:56:00|83250.6|83139.6|83251|83140|83251.3|83140.3|83250.6|83139.6|5
1620770170000|2021-05-11 21:56:10|83251.2|83140.2|83239.3|83128.3|83251.2|83140.2|83239.3|83128.3|5
1620770180000|2021-05-11 21:56:20|83232.2|83121.2|83253.2|83142.2|83253.2|83142.2|83232.2|83121.2|4
1620770190000|2021-05-11 21:56:30|83253.6|83142.6|83239.9|83128.9|83253.6|83142.6|83235.5|83124.5|22
1620770200000|2021-05-11 21:56:40|83241.1|83130.1|83239.9|83128.9|83241.1|83130.1|83234.4|83123.4|9
1620770210000|2021-05-11 21:56:50|83242|83131|83243.3|83132.3|83243.7|83132.7|83238.2|83127.2|21
1620770220000|2021-05-11 21:57:00|83242.6|83131.6|83291|83180|83314.3|83203.3|83223.8|83112.8|40
1620770230000|2021-05-11 21:57:10|83233.8|83122.8|83227.4|83116.4|83233.8|83122.8|83227.4|83116.4|3
1620770240000|2021-05-11 21:57:20|83243.3|83132.3|83232.1|83121.1|83244.2|83133.2|83232.1|83121.1|6
1620770250000|2021-05-11 21:57:30|83224|83113|83308.9|83197.9|83308.9|83197.9|83222.1|83111.1|7
1620770260000|2021-05-11 21:57:40|83306.3|83195.3|83331.1|83220.1|83331.1|83220.1|83294|83183|14
1620770270000|2021-05-11 21:57:50|83233.5|83122.5|83233.5|83122.5|83233.5|83122.5|83233.5|83122.5|1
1620770280000|2021-05-11 21:58:00|83236.7|83125.7|83246.9|83135.9|83246.9|83135.9|83232.8|83121.8|4
1620770290000|2021-05-11 21:58:10|83283.9|83172.9|83290.5|83179.5|83296.6|83185.6|83283.9|83172.9|3
1620770300000|2021-05-11 21:58:20|83284.4|83173.4|83276.7|83165.7|83292.3|83181.3|83264.4|83153.4|4
1620770330000|2021-05-11 21:58:50|83290.3|83179.3|83281.9|83170.9|83296.7|83185.7|83281.9|83170.9|8
1620770340000|2021-05-11 21:59:00|83286.2|83175.2|83274.4|83163.4|83286.2|83175.2|83268.5|83157.5|7
1620770350000|2021-05-11 21:59:10|83273|83162|83294.4|83183.4|83294.4|83183.4|83267.4|83156.4|8
1620770360000|2021-05-11 21:59:20|83264.1|83153.1|83301.4|83190.4|83301.5|83190.5|83264.1|83153.1|7
1620770370000|2021-05-11 21:59:30|83297|83186|83270.6|83159.6|83304.2|83193.2|83266.1|83155.1|8
1620770390000|2021-05-11 21:59:50|83273.2|83162.2|83284.1|83173.1|83291.6|83180.6|83273.2|83162.2|7
1620770400000|2021-05-11 22:00:00|83270.3|83159.3|83300.6|83189.6|83318.7|83207.7|83227.3|83116.3|29
1620770410000|2021-05-11 22:00:10|83303.4|83192.4|83308.4|83197.4|83323.8|83212.8|83289.6|83178.6|62
1620770420000|2021-05-11 22:00:20|83311.5|83200.5|83301.7|83190.7|83325.4|83214.4|83288.2|83177.2|75
1620770430000|2021-05-11 22:00:30|83297.4|83186.4|83310|83199|83319.7|83208.7|83285|83174|80
1620770440000|2021-05-11 22:00:40|83306.9|83195.9|83300.4|83189.4|83325.6|83214.6|83279.4|83168.4|66
1620770450000|2021-05-11 22:00:50|83302.2|83191.2|83305.8|83194.8|83314.3|83203.3|83278.2|83167.2|66
1620770460000|2021-05-11 22:01:00|83299.9|83188.9|83305.5|83194.5|83319.2|83208.2|83278.1|83167.1|78
1620770470000|2021-05-11 22:01:10|83311.3|83200.3|83300.4|83189.4|83321.5|83210.5|83283.1|83172.1|79
1620770480000|2021-05-11 22:01:20|83315.8|83204.8|83282.8|83171.8|83315.8|83204.8|83275.9|83164.9|62
1620770490000|2021-05-11 22:01:30|83279.3|83168.3|83284.3|83173.3|83302.8|83191.8|83273|83162|58
1620770500000|2021-05-11 22:01:40|83281.1|83170.1|83282.1|83171.1|83292.5|83181.5|83267.9|83156.9|68
1620770510000|2021-05-11 22:01:50|83292.8|83181.8|83240.3|83129.3|83294.2|83183.2|83233.1|83122.1|71
1620770520000|2021-05-11 22:02:00|83236.8|83125.8|83230.6|83119.6|83242.1|83131.1|83228|83117|63
1620770530000|2021-05-11 22:02:10|83230.9|83119.9|83239.5|83128.5|83239.5|83128.5|83226.8|83115.8|55
1620770540000|2021-05-11 22:02:20|83240.2|83129.2|83226.6|83115.6|83241.7|83130.7|83212.7|83101.7|63
1620770550000|2021-05-11 22:02:30|83230.4|83119.4|83236.7|83125.7|83246.3|83135.3|83227.1|83116.1|57
1620770560000|2021-05-11 22:02:40|83238.6|83127.6|83238.6|83127.6|83245.1|83134.1|83229.6|83118.6|62
1620770570000|2021-05-11 22:02:50|83239.4|83128.4|83235.4|83124.4|83243.1|83132.1|83228.9|83117.9|43
1620770580000|2021-05-11 22:03:00|83236|83125|83244.9|83133.9|83246.3|83135.3|83236|83125|33
1620770590000|2021-05-11 22:03:10|83246.9|83135.9|83232.4|83121.4|83258.5|83147.5|83215.2|83104.2|40
1620770600000|2021-05-11 22:03:20|83235.7|83124.7|83235.1|83124.1|83239.6|83128.6|83229.6|83118.6|41
1620770610000|2021-05-11 22:03:30|83235.3|83124.3|83219.8|83108.8|83236.6|83125.6|83217.2|83106.2|30
1620770620000|2021-05-11 22:03:40|83224.2|83113.2|83225.4|83114.4|83239.4|83128.4|83211.5|83100.5|25
1620770630000|2021-05-11 22:03:50|83216.7|83105.7|83221.6|83110.6|83227.5|83116.5|83204.3|83093.3|19
1620770640000|2021-05-11 22:04:00|83226.1|83115.1|83226.2|83115.2|83227.7|83116.7|83213.4|83102.4|21
1620770650000|2021-05-11 22:04:10|83224.2|83113.2|83218.6|83107.6|83230.2|83119.2|83217.2|83106.2|12
1620770660000|2021-05-11 22:04:20|83213.1|83102.1|83228.7|83117.7|83240.7|83129.7|83213.1|83102.1|16
1620770670000|2021-05-11 22:04:30|83231|83120|83228.2|83117.2|83235.9|83124.9|83228|83117|26
1620770680000|2021-05-11 22:04:40|83227.6|83150.6|83212.4|83101.4|83247.2|83150.6|83212.4|83101.4|29
1620770690000|2021-05-11 22:04:50|83227.3|83116.3|83235.9|83124.9|83236.4|83125.4|83212.8|83101.8|42
1620770700000|2021-05-11 22:05:00|83250.6|83139.6|83235.8|83124.8|83250.6|83139.6|83228.5|83117.5|73
1620770710000|2021-05-11 22:05:10|83236.8|83125.8|83230|83119|83242.8|83131.8|83224.2|83113.2|65
1620770720000|2021-05-11 22:05:20|83237.1|83126.1|83230.9|83119.9|83239.6|83128.6|83225.6|83114.6|45
1620770730000|2021-05-11 22:05:30|83231.6|83120.6|83231.7|83120.7|83240.5|83129.5|83225.5|83114.5|34
1620770740000|2021-05-11 22:05:40|83231.1|83120.1|83225|83114|83242.6|83131.6|83222.7|83111.7|19
1620770750000|2021-05-11 22:05:50|83224.7|83113.7|83231.5|83128.3|83241.6|83130.6|83224.5|83113.5|28
1620770760000|2021-05-11 22:06:00|83228.8|83126.6|83227.3|83124.8|83236.8|83134.4|83225.4|83114.4|60
1620770770000|2021-05-11 22:06:10|83227.4|83124.9|83232.5|83125.9|83240.4|83129.8|83223.8|83112.8|65
1620770780000|2021-05-11 22:06:20|83231.4|83126.9|83233.4|83125.2|83236.8|83126.9|83219.2|83108.2|60
1620770790000|2021-05-11 22:06:30|83233.3|83125.1|83224.9|83121.1|83244.1|83135.9|83224.9|83116.8|65
1620770800000|2021-05-11 22:06:40|83223.4|83118.6|83209.9|83098.9|83234.7|83126.9|83205.9|83098.9|63
1620770810000|2021-05-11 22:06:50|83212.4|83101.4|83194.4|83088.3|83212.4|83101.4|83190.6|83086.6|52
1620770820000|2021-05-11 22:07:00|83195.2|83090.3|83191.1|83090.5|83202.3|83092.9|83178.8|83077.8|31
1620770830000|2021-05-11 22:07:10|83184.3|83094.8|83183.3|83089.2|83199|83097.9|83173|83079.1|34
1620770840000|2021-05-11 22:07:20|83181.2|83092.5|83179.1|83095.3|83188|83097.3|83176.9|83089.4|42
1620770850000|2021-05-11 22:07:30|83179.5|83095.7|83173.7|83123.7|83185.7|83123.9|83173.7|83089.6|27
1620770860000|2021-05-11 22:07:40|83172.9|83122.9|83173.6|83123.6|83176.8|83126.8|83172.3|83122.3|19
1620770870000|2021-05-11 22:07:50|83177.4|83127.4|83175.4|83088.8|83191.2|83127.5|83164.9|83083.8|48
1620770880000|2021-05-11 22:08:00|83179|83105.3|83180.7|83090.8|83188.7|83128.8|83168.3|83089.4|46
1620770890000|2021-05-11 22:08:10|83184|83091.5|83190.3|83108.6|83195.9|83108.6|83179.4|83090.7|21
1620770900000|2021-05-11 22:08:20|83189|83088.4|83185.1|83135.1|83190.4|83140.4|83172.2|83088.4|22
1620770910000|2021-05-11 22:08:30|83185.5|83135.5|83192.5|83142.5|83193.7|83143.7|83185.5|83135.5|9
1620770920000|2021-05-11 22:08:40|83192|83142|83194.6|83144.6|83201.8|83144.6|83190.2|83122.3|23
1620770930000|2021-05-11 22:08:50|83187.7|83137.7|83202.9|83152.9|83208|83152.9|83187.7|83109.2|25
1620770940000|2021-05-11 22:09:00|83198.6|83148.6|83201.4|83151.4|83203.6|83153.6|83195.4|83145.4|24
1620770950000|2021-05-11 22:09:10|83201.1|83151.1|83201.1|83151.1|83203.5|83153.5|83196.6|83146.6|32
1620770960000|2021-05-11 22:09:20|83201|83151|83201.9|83151.9|83206.4|83156.4|83200.6|83150.6|18
1620770970000|2021-05-11 22:09:30|83202.8|83152.8|83203|83128.6|83204.9|83154.9|83199.9|83128.6|19
1620770980000|2021-05-11 22:09:40|83202.8|83130|83210.8|83160.8|83218.2|83160.8|83196.6|83124.5|50
1620770990000|2021-05-11 22:09:50|83210.3|83160.3|83259.2|83173.4|83264.7|83173.4|83206.2|83134.9|42
1620771000000|2021-05-11 22:10:00|83261.9|83173.8|83270.8|83159.8|83279.6|83185.9|83253.8|83142.8|64
1620771010000|2021-05-11 22:10:10|83271.1|83160.1|83268|83171.4|83275|83179.7|83263.1|83159.6|65
1620771020000|2021-05-11 22:10:20|83268.5|83167.8|83271.5|83172.4|83273.3|83181.9|83264.1|83153.1|70
1620771030000|2021-05-11 22:10:30|83274|83174.5|83264.3|83178.5|83274|83180.6|83264.1|83153.2|76
1620771040000|2021-05-11 22:10:40|83264.1|83150.8|83256.5|83181.5|83264.1|83181.5|83252.1|83141.1|61
1620771050000|2021-05-11 22:10:50|83258.8|83177.2|83260.5|83165.7|83274|83182|83251.6|83140.6|59
1620771060000|2021-05-11 22:11:00|83260.7|83164.4|83258.4|83168.3|83262.4|83174.6|83252.2|83142.5|63
1620771070000|2021-05-11 22:11:10|83257.9|83167.1|83259.9|83170.8|83260.6|83174|83256.5|83146.9|36
1620771080000|2021-05-11 22:11:20|83257.9|83153.8|83259.1|83160.4|83261.5|83176.7|83254.2|83143.2|54
1620771090000|2021-05-11 22:11:30|83258.6|83166.9|83257.8|83170.8|83265.7|83176.2|83251.9|83140.9|59
1620771100000|2021-05-11 22:11:40|83257.1|83171.1|83256.9|83169|83261.5|83178.4|83251.2|83140.2|53
1620771110000|2021-05-11 22:11:50|83252.7|83165.2|83252.3|83141.9|83264.3|83168.4|83244.9|83137|76
1620771120000|2021-05-11 22:12:00|83251.7|83143.6|83252.1|83149.2|83264.3|83166.1|83244|83133|75
1620771130000|2021-05-11 22:12:10|83256.5|83145.5|83238.9|83127.9|83261.2|83162.2|83237.4|83126.4|77
1620771140000|2021-05-11 22:12:20|83240.2|83129.2|83256.3|83145.3|83263.7|83162.4|83239.5|83128.5|79
1620771150000|2021-05-11 22:12:30|83255.7|83144.7|83252.2|83161.6|83263.3|83161.7|83251.5|83144.7|42
1620771160000|2021-05-11 22:12:40|83252.1|83161.8|83184.6|83134.6|83253.6|83163.9|83184.6|83128.7|62
1620771170000|2021-05-11 22:12:50|83189.4|83139.4|83202.2|83124.6|83202.2|83144.1|83182.6|83124.6|29
1620771180000|2021-05-11 22:13:00|83202.5|83124.8|83210.1|83136.1|83218.5|83150.6|83189|83124.8|39
1620771190000|2021-05-11 22:13:10|83209.2|83137.5|83233.3|83122.3|83253.1|83167.5|83193.4|83122.3|46
1620771200000|2021-05-11 22:13:20|83241.1|83130.1|83248.3|83149.6|83254|83155|83227.4|83116.4|57
1620771210000|2021-05-11 22:13:30|83246|83148.4|83243|83144.3|83253.6|83149.5|83239.1|83137.6|52
1620771220000|2021-05-11 22:13:40|83242.4|83144.4|83240.2|83129.2|83245.7|83147.4|83232.8|83123.1|53
1620771230000|2021-05-11 22:13:50|83242.8|83143.9|83241|83143|83245.7|83147.7|83236.3|83125.3|77
1620771240000|2021-05-11 22:14:00|83242|83142.8|83244.2|83153.5|83248.1|83156.3|83234.6|83126.8|80
1620771250000|2021-05-11 22:14:10|83244.8|83153.9|83248|83150.5|83251.3|83160.6|83234.4|83125.9|80
1620771260000|2021-05-11 22:14:20|83241.2|83150.8|83255.5|83154.1|83255.5|83154.8|83232.9|83122.6|79
1620771270000|2021-05-11 22:14:30|83252.4|83153.3|83246.6|83145.3|83252.4|83155.1|83229.8|83123.5|80
1620771280000|2021-05-11 22:14:40|83247|83146.2|83245.9|83146|83254.5|83152.6|83241.7|83137.7|79
1620771290000|2021-05-11 22:14:50|83248.2|83150.3|83238.3|83138|83252.2|83153.9|83232.6|83121.6|80
1620771300000|2021-05-11 22:15:00|83237.9|83134.4|83238.3|83138.7|83242.8|83151.5|83226.7|83123.1|79
1620771310000|2021-05-11 22:15:10|83236.5|83146.8|83238|83145.3|83245.9|83149.1|83226.4|83135.4|80
1620771320000|2021-05-11 22:15:20|83239.2|83142.3|83245.3|83134.3|83245.3|83151.2|83218.5|83131|80
1620771330000|2021-05-11 22:15:30|83246.7|83137.4|83234.3|83146.3|83249.9|83156.5|83226.1|83134|80
1620771340000|2021-05-11 22:15:40|83238.8|83147.3|83237.5|83147.4|83243.3|83153.1|83225.4|83135.4|79
1620771350000|2021-05-11 22:15:50|83231.6|83145.6|83248|83152|83252.4|83155|83230.5|83137.2|80
1620771360000|2021-05-11 22:16:00|83244.2|83146.6|83241.1|83148.2|83253.2|83159|83233.1|83142.6|80
1620771370000|2021-05-11 22:16:10|83241.3|83151|83246|83155.5|83252.7|83159.9|83228.1|83144.8|80
1620771380000|2021-05-11 22:16:20|83245.1|83157.8|83228.6|83151.5|83252|83160.8|83227.3|83143.4|79
1620771390000|2021-05-11 22:16:30|83229.2|83151.1|83250.8|83151.6|83254.6|83158.1|83227.2|83144.6|80
1620771400000|2021-05-11 22:16:40|83250.2|83151.5|83246|83157|83252|83163.9|83229|83149.3|80
1620771410000|2021-05-11 22:16:50|83244.1|83149.5|83231.1|83160.5|83251.4|83167.1|83217.1|83149.5|80
1620771420000|2021-05-11 22:17:00|83234.9|83155.8|83243.5|83154.9|83251.8|83162.3|83222.9|83145.8|79
1620771430000|2021-05-11 22:17:10|83241.7|83152.3|83244.8|83153|83249.5|83160.3|83239.4|83150.1|80
1620771440000|2021-05-11 22:17:20|83246.2|83153.9|83248.3|83153.4|83251.5|83159.9|83242.5|83151.3|80
1620771450000|2021-05-11 22:17:30|83249.3|83153.2|83248.5|83155.6|83252.5|83163|83240.7|83145.1|80
1620771460000|2021-05-11 22:17:40|83244.3|83154.7|83247.2|83158.6|83255.2|83162.9|83242.8|83148.3|80
1620771470000|2021-05-11 22:17:50|83248.5|83154.7|83249.3|83161.2|83252.3|83161.2|83243.3|83151.2|80
1620771480000|2021-05-11 22:18:00|83248.7|83155.3|83246.5|83161.6|83254.3|83161.6|83243.3|83148.8|80
1620771490000|2021-05-11 22:18:10|83247.3|83158.6|83247|83158.2|83255|83165.6|83241.6|83154.5|80
1620771500000|2021-05-11 22:18:20|83247.7|83158.9|83246.3|83159.1|83252.4|83164.6|83243.7|83155.5|80
1620771510000|2021-05-11 22:18:30|83247.8|83160.1|83244.4|83154.4|83259.7|83170.2|83240|83154.2|80
1620771520000|2021-05-11 22:18:40|83245.5|83154.7|83252.1|83161.6|83258|83174.6|83243.2|83150.3|79
1620771530000|2021-05-11 22:18:50|83251|83159.6|83255|83170.9|83259.2|83175.2|83246.1|83155.5|80
1620771540000|2021-05-11 22:19:00|83253|83168.4|83256.7|83163.7|83258.3|83172.4|83245.4|83152.4|80
1620771550000|2021-05-11 22:19:10|83255.9|83162.2|83251.3|83162.7|83256.1|83170.4|83243.1|83150.5|79
1620771560000|2021-05-11 22:19:20|83248.3|83159.8|83249.8|83163.8|83256.6|83168.6|83240.6|83153|80
1620771570000|2021-05-11 22:19:30|83251.4|83167.6|83248.7|83158.1|83257.9|83169.3|83241.9|83152.5|80
1620771580000|2021-05-11 22:19:40|83250.9|83162|83255.8|83157.2|83255.8|83168.5|83244.7|83155.5|80
1620771590000|2021-05-11 22:19:50|83255.3|83155|83247.6|83161.1|83256.9|83167|83244.2|83150.6|80
1620771600000|2021-05-11 22:20:00|83250.4|83160.2|83248.7|83156.4|83257.4|83166.1|83245.2|83148|80
1620771610000|2021-05-11 22:20:10|83249.4|83155.6|83250.3|83154.7|83254.5|83164.1|83245|83149.3|80
1620771620000|2021-05-11 22:20:20|83253.2|83153|83248.5|83157|83258.5|83168.4|83242.4|83149.9|79
1620771630000|2021-05-11 22:20:30|83251|83158.9|83243.6|83153|83253.8|83163.8|83243.5|83151.8|81
1620771640000|2021-05-11 22:20:40|83246.9|83154.5|83249.3|83161.9|83254.6|83165.2|83242.9|83151.6|80
1620771650000|2021-05-11 22:20:50|83247.8|83159.1|83243.3|83157.4|83260.7|83171.3|83243.3|83150|80
1620771660000|2021-05-11 22:21:00|83244.6|83154.6|83246.9|83158.6|83260.5|83166.6|83244|83154.6|80
1620771670000|2021-05-11 22:21:10|83250|83160.3|83253.5|83163|83254.1|83167.6|83240.6|83151|78
1620771680000|2021-05-11 22:21:20|83251.8|83165.7|83247.7|83163.2|83252.3|83168.8|83241.7|83153.2|80
1620771690000|2021-05-11 22:21:30|83247.8|83162.3|83247.8|83155|83254.5|83168|83242.8|83153.5|79
1620771700000|2021-05-11 22:21:40|83249.1|83159.1|83247.9|83159.6|83255.5|83170.3|83242.9|83156.2|80
1620771710000|2021-05-11 22:21:50|83250.4|83161.3|83242.1|83161.9|83255.8|83169.5|83240.3|83150.9|79
1620771720000|2021-05-11 22:22:00|83245|83160.3|83246.6|83173.7|83251.9|83185.4|83228|83141.7|68
1620771730000|2021-05-11 22:22:10|83246.4|83174.1|83245|83138.8|83256.6|83174.1|83240.2|83138.5|70
1620771740000|2021-05-11 22:22:20|83245.6|83141.4|83247.4|83136.4|83248.7|83142.5|83237.8|83133.4|80
1620771750000|2021-05-11 22:22:30|83247|83136|83244|83139.2|83247.4|83144.7|83237.8|83133.8|73
1620771760000|2021-05-11 22:22:40|83243.9|83139.8|83243.9|83138.3|83248.8|83144.2|83238.2|83132.9|57
1620771770000|2021-05-11 22:22:50|83244.3|83137.3|83245.8|83136.1|83247|83143|83236.8|83129.8|43
1620771780000|2021-05-11 22:23:00|83248.4|83138.8|83196.6|83146.6|83248.4|83146.6|83195.7|83106.8|51
1620771790000|2021-05-11 22:23:10|83196.5|83146.5|83185.9|83135.9|83212.7|83146.5|83185.9|83121.3|55
1620771800000|2021-05-11 22:23:20|83195.9|83122.3|83189.7|83139.7|83204.5|83148.6|83184.6|83117.7|36
1620771810000|2021-05-11 22:23:30|83189.6|83139.6|83190.4|83140.4|83192.7|83142.7|83188.6|83138.6|38
1620771820000|2021-05-11 22:23:40|83190.7|83140.7|83180.9|83130.9|83212|83145.1|83180.9|83116|48
1620771830000|2021-05-11 22:23:50|83184.2|83134.2|83194.8|83144.8|83195.7|83145.7|83184.2|83118.6|26
1620771840000|2021-05-11 22:24:00|83195.2|83145.2|83185.9|83135.9|83195.2|83145.2|83185.9|83135.9|29
1620771850000|2021-05-11 22:24:10|83185.8|83135.8|83192.1|83142.1|83194.4|83144.4|83185.8|83135.8|27
1620771860000|2021-05-11 22:24:20|83214.6|83121.2|83277.5|83166.5|83280.6|83176.1|83186.1|83121.2|69
1620771870000|2021-05-11 22:24:30|83280.7|83172.5|83268.6|83165.6|83282.6|83177.4|83256.7|83155.7|78
1620771880000|2021-05-11 22:24:40|83266.1|83166.2|83287.6|83181.8|83293.7|83182.7|83263.9|83166|74
1620771890000|2021-05-11 22:24:50|83287.4|83177.1|83290.5|83179.5|83300.7|83198.6|83275.2|83177.1|78
1620771900000|2021-05-11 22:25:00|83286.4|83181.3|83282.7|83175.2|83290.8|83198.9|83277.8|83167.6|76
1620771910000|2021-05-11 22:25:10|83280.6|83176.4|83278.6|83175.4|83285|83187.3|83271.3|83170.1|73
1620771920000|2021-05-11 22:25:20|83278.5|83175.5|83280.6|83169.6|83283.3|83182.5|83270.8|83160.3|68
1620771930000|2021-05-11 22:25:30|83281.3|83170.3|83268.9|83157.9|83289|83183|83266.5|83155.5|45
1620771940000|2021-05-11 22:25:40|83272.9|83161.9|83267.7|83181.7|83277.1|83191.3|83262.8|83154.2|48
1620771950000|2021-05-11 22:25:50|83268.7|83181|83274.4|83192.3|83278.7|83193.8|83264.3|83167.7|80
1620771960000|2021-05-11 22:26:00|83274.3|83194.2|83272.6|83182.4|83279|83209.6|83256.4|83161|49
1620771970000|2021-05-11 22:26:10|83273|83181.1|83256|83150.5|83273|83190.2|83254|83144.5|77
1620771980000|2021-05-11 22:26:20|83263|83154.2|83210.3|83120.1|83265.2|83158.2|83210.3|83120.1|69
1620771990000|2021-05-11 22:26:30|83212.9|83125.8|83189.4|83139.4|83217|83147.8|83188.7|83111.2|67
1620772000000|2021-05-11 22:26:40|83186.2|83136.2|83196.6|83146.6|83215.3|83151|83177.8|83116.9|57
1620772010000|2021-05-11 22:26:50|83194.1|83144.1|83187.6|83137.6|83200.3|83150.3|83181.6|83120.2|43
1620772020000|2021-05-11 22:27:00|83186.9|83136.9|83185.7|83135.7|83196.2|83146.2|83182.1|83132.1|26
1620772030000|2021-05-11 22:27:10|83188.9|83138.9|83186.7|83136.7|83190.2|83140.2|83184.5|83134.5|27
1620772040000|2021-05-11 22:27:20|83186.6|83136.6|83186.6|83136.6|83190.9|83140.9|83184.2|83134.2|17
1620772050000|2021-05-11 22:27:30|83186.5|83136.5|83188.7|83138.7|83195.4|83145.4|83186.5|83136.5|15
1620772060000|2021-05-11 22:27:40|83188.5|83138.5|83205|83155|83218.7|83160.9|83188.5|83138.5|60
1620772070000|2021-05-11 22:27:50|83200.4|83150.4|83206.6|83156.6|83206.7|83156.7|83200.1|83150.1|29
1620772080000|2021-05-11 22:28:00|83208.9|83158.9|83229.2|83179.2|83260.8|83198.2|83207.2|83157.2|57
1620772090000|2021-05-11 22:28:10|83231.6|83181.6|83246.7|83166|83253.4|83188|83230.2|83161.6|53
1620772100000|2021-05-11 22:28:20|83242.6|83168.6|83229.5|83179.5|83247.8|83182|83229.5|83163.6|31
1620772110000|2021-05-11 22:28:30|83230.4|83180.4|83223.1|83173.1|83243.9|83184.7|83217.8|83161.6|32
1620772120000|2021-05-11 22:28:40|83223|83173|83217.1|83167.1|83232.9|83173|83214.1|83155.4|36
1620772130000|2021-05-11 22:28:50|83216.4|83166.4|83217.8|83167.8|83221.1|83171.1|83215.2|83165.2|18
1620772140000|2021-05-11 22:29:00|83218.3|83168.3|83219|83169|83222.3|83172.3|83217.5|83167.5|24
1620772150000|2021-05-11 22:29:10|83220.5|83170.5|83225.3|83175.3|83231.5|83181.5|83217.2|83167.2|26
1620772160000|2021-05-11 22:29:20|83230.6|83180.6|83219.4|83169.4|83232.4|83180.6|83219.1|83161.7|54
1620772170000|2021-05-11 22:29:30|83221.9|83171.9|83213.6|83163.6|83223.4|83173.4|83210.9|83160.9|35
1620772180000|2021-05-11 22:29:40|83211.1|83161.1|83214.5|83164.5|83216.9|83166.9|83211.1|83161.1|16
1620772190000|2021-05-11 22:29:50|83214.3|83164.3|83213.6|83163.6|83215.8|83165.8|83211.9|83161.9|12
1620772200000|2021-05-11 22:30:00|83211.2|83161.2|83216.4|83139.6|83216.4|83165.1|83209|83135.4|25
1620772210000|2021-05-11 22:30:10|83212.2|83162.2|83215.7|83165.7|83219.7|83169.7|83210.5|83139.4|21
1620772220000|2021-05-11 22:30:20|83216|83166|83217.7|83167.7|83218.6|83168.6|83211.4|83161.4|20
1620772230000|2021-05-11 22:30:30|83219|83169|83216.9|83166.9|83223.2|83173.2|83211.8|83161.8|20
1620772240000|2021-05-11 22:30:40|83217.4|83167.4|83214.3|83164.3|83219.1|83169.1|83212.1|83162.1|9
1620772250000|2021-05-11 22:30:50|83213.8|83163.8|83219|83169|83219|83169|83213.8|83163.8|9
1620772260000|2021-05-11 22:31:00|83218.7|83168.7|83213.2|83163.2|83218.7|83168.7|83208.6|83158.6|9
1620772270000|2021-05-11 22:31:10|83216.3|83166.3|83214.8|83164.8|83219.6|83169.6|83214.3|83164.3|13
1620772280000|2021-05-11 22:31:20|83219.1|83169.1|83216.3|83166.3|83220.1|83170.1|83216|83166|12
1620772290000|2021-05-11 22:31:30|83219.2|83169.2|83219.8|83169.8|83221|83171|83217.8|83167.8|12
1620772300000|2021-05-11 22:31:40|83221|83171|83219.4|83169.4|83222.4|83172.4|83218|83168|7
1620772310000|2021-05-11 22:31:50|83215.8|83165.8|83214.1|83164.1|83220.8|83170.8|83213.3|83163.3|11
1620772320000|2021-05-11 22:32:00|83213.7|83163.7|83220.8|83170.8|83230|83171.9|83213.7|83143.5|10
1620772330000|2021-05-11 22:32:10|83219.1|83169.1|83217.8|83167.8|83220.4|83170.4|83216|83166|19
1620772340000|2021-05-11 22:32:20|83218.2|83168.2|83222.2|83172.2|83229.8|83174|83216.5|83158.9|15
1620772350000|2021-05-11 22:32:30|83220.2|83170.2|83221|83171|83221.3|83171.3|83216.6|83166.6|6
1620772360000|2021-05-11 22:32:40|83216.6|83166.6|83222.1|83172.1|83222.1|83172.1|83216.6|83166.6|9
1620772370000|2021-05-11 22:32:50|83215.8|83165.8|83230.5|83180.5|83243.7|83183.3|83215.8|83159.9|48
1620772380000|2021-05-11 22:33:00|83228.6|83178.6|83232.6|83182.6|83233.4|83183.4|83226.7|83176.7|56
1620772390000|2021-05-11 22:33:10|83230.1|83180.1|83236.6|83186.6|83236.8|83186.8|83229.6|83179.6|54
1620772400000|2021-05-11 22:33:20|83238.3|83188.3|83237.6|83187.6|83242.8|83192.8|83234.9|83184.9|69
1620772410000|2021-05-11 22:33:30|83239.6|83189.6|83237.2|83187.2|83241.3|83191.3|83237|83187|63
1620772420000|2021-05-11 22:33:40|83236.9|83186.9|83235.8|83185.8|83239.1|83189.1|83235.3|83185.3|57
1620772430000|2021-05-11 22:33:50|83235.7|83185.7|83242.6|83192.6|83245.2|83195.2|83235.7|83185.7|69
1620772440000|2021-05-11 22:34:00|83240.8|83190.8|83245.3|83195.3|83246.2|83196.2|83238.4|83188.4|68
1620772450000|2021-05-11 22:34:10|83245.5|83195.5|83246.6|83196.6|83256.3|83202.1|83244.5|83185.3|70
1620772460000|2021-05-11 22:34:20|83245.9|83195.9|83243.6|83193.6|83247.3|83197.3|83242.1|83192.1|56
1620772470000|2021-05-11 22:34:30|83245.6|83195.6|83245|83195|83246.4|83196.4|83241.2|83191.2|70
1620772480000|2021-05-11 22:34:40|83245.1|83195.1|83243.4|83193.4|83257.8|83196.6|83242.7|83181.4|41
1620772490000|2021-05-11 22:34:50|83243.9|83193.9|83242.9|83192.9|83245.6|83195.6|83241.4|83191.4|18
1620772500000|2021-05-11 22:35:00|83242.2|83192.2|83258.7|83183.2|83258.7|83196|83241.4|83180.6|21
1620772510000|2021-05-11 22:35:10|83253.9|83175.7|83242.8|83192.8|83259.2|83197.5|83242.4|83175.7|18
1620772520000|2021-05-11 22:35:20|83242.9|83192.9|83241.6|83191.6|83253.9|83195.6|83241.6|83178.9|19
1620772530000|2021-05-11 22:35:30|83243.1|83193.1|83255.1|83182.4|83255.1|83194.5|83239.8|83182.1|18
1620772540000|2021-05-11 22:35:40|83255.3|83181.8|83245.9|83195.9|83255.5|83195.9|83245.7|83181.8|6
1620772550000|2021-05-11 22:35:50|83246.6|83196.6|83248.9|83198.9|83249.1|83199.1|83246.6|83196.6|14
1620772560000|2021-05-11 22:36:00|83249.2|83199.2|83241.4|83191.4|83249.2|83199.2|83241.4|83191.4|8
1620772570000|2021-05-11 22:36:10|83242.4|83192.4|83244|83194|83245.6|83195.6|83242.4|83192.4|4
1620772580000|2021-05-11 22:36:20|83242.7|83192.7|83242.7|83192.7|83243.8|83193.8|83235.4|83185.4|10
1620772590000|2021-05-11 22:36:30|83243.8|83193.8|83242.1|83192.1|83247.3|83196.2|83238.3|83174.4|18
1620772600000|2021-05-11 22:36:40|83242.3|83192.3|83243.4|83193.4|83244.8|83194.8|83242.3|83192.3|6
1620772610000|2021-05-11 22:36:50|83244|83194|83240.7|83190.7|83251.9|83196.9|83237|83173.5|17
1620772620000|2021-05-11 22:37:00|83240.6|83190.6|83236.8|83186.8|83246.8|83190.8|83234.8|83165|16
1620772630000|2021-05-11 22:37:10|83232.7|83182.7|83237.6|83187.6|83237.6|83187.6|83232.7|83182.7|17
1620772640000|2021-05-11 22:37:20|83233.6|83183.6|83236.7|83186.7|83237.7|83187.7|83233.6|83183.6|12
1620772650000|2021-05-11 22:37:30|83229.2|83179.2|83235|83185|83239.5|83189.5|83229.2|83179.2|14
1620772660000|2021-05-11 22:37:40|83234.5|83184.5|83230.8|83180.8|83236.9|83186.9|83228.3|83178.3|19
1620772670000|2021-05-11 22:37:50|83238.6|83188.6|83238.5|83188.5|83239.8|83189.8|83230.8|83180.8|20
1620772680000|2021-05-11 22:38:00|83239.2|83189.2|83243.2|83193.2|83243.2|83193.2|83238|83188|17
1620772690000|2021-05-11 22:38:10|83244.4|83194.4|83240.9|83190.9|83245.1|83195.1|83240.9|83190.9|16
1620772700000|2021-05-11 22:38:20|83241.7|83191.7|83240.6|83190.6|83244.2|83194.2|83239.4|83189.4|15
1620772710000|2021-05-11 22:38:30|83240.7|83190.7|83241|83191|83247.7|83197.7|83239.8|83189.8|56
1620772720000|2021-05-11 22:38:40|83242.9|83192.9|83252.3|83182.1|83253.8|83195.2|83239.5|83178.4|33
1620772730000|2021-05-11 22:38:50|83250.8|83179.6|83247.1|83197.1|83250.8|83199.5|83242.5|83179.6|39
1620772740000|2021-05-11 22:39:00|83247.4|83197.4|83249.8|83199.8|83256.2|83200.7|83246.6|83185.6|27
1620772750000|2021-05-11 22:39:10|83249|83199|83253.7|83203.7|83254.2|83204.2|83248.1|83198.1|20
1620772760000|2021-05-11 22:39:20|83250.9|83200.9|83260|83188.9|83271.4|83200.9|83250.9|83180.9|5
1620772770000|2021-05-11 22:39:30|83273.2|83187.3|83265.4|83180.1|83273.2|83187.3|83263.6|83172.5|7
1620772780000|2021-05-11 22:39:40|83263.6|83177.8|83252.4|83202.4|83263.6|83202.4|83250.1|83177.6|7
1620772790000|2021-05-11 22:39:50|83252.1|83202.1|83251.1|83201.1|83252.1|83202.1|83251.1|83201.1|2
1620772800000|2021-05-11 22:40:00|83254.1|83204.1|83257.7|83207.7|83276.7|83207.7|83254.1|83194.4|4
1620772810000|2021-05-11 22:40:10|83272.1|83192.7|83257.5|83177.9|83272.1|83197.1|83232.9|83172.8|43
1620772820000|2021-05-11 22:40:20|83258.6|83177.7|83252.4|83176.2|83258.9|83190.4|83236.7|83170.5|79
1620772830000|2021-05-11 22:40:30|83250.1|83175.2|83236.8|83186.8|83254.9|83190.6|83233|83169.6|78
1620772840000|2021-05-11 22:40:40|83234|83184|83252.1|83177.8|83255.6|83193.7|83232.2|83172.2|79
1620772850000|2021-05-11 22:40:50|83238.2|83188.2|83254.5|83177.2|83262.3|83191.5|83233.9|83172.7|79
1620772860000|2021-05-11 22:41:00|83250.9|83177.5|83241.4|83191.4|83255.3|83191.4|83235|83175|74
1620772870000|2021-05-11 22:41:10|83252.7|83181.3|83247.5|83176.9|83261.9|83195.5|83233.9|83172.1|77
1620772880000|2021-05-11 22:41:20|83238.3|83188.3|83249|83174.9|83258.6|83191.7|83234.5|83174.4|79
1620772890000|2021-05-11 22:41:30|83256.5|83181.6|83248.9|83177.6|83256.5|83195|83232.6|83172.9|80
1620772900000|2021-05-11 22:41:40|83253|83176.7|83237.7|83187.7|83255.3|83192.2|83235.1|83175.5|75
1620772910000|2021-05-11 22:41:50|83250.1|83177.1|83235.7|83185.7|83255.8|83194.1|83234.8|83175.5|77
1620772920000|2021-05-11 22:42:00|83237|83187|83249.5|83176.9|83258.9|83195.2|83232.7|83174.4|77
1620772930000|2021-05-11 22:42:10|83252.7|83177.2|83245.6|83174.8|83259.4|83193.1|83233|83174.4|79
1620772940000|2021-05-11 22:42:20|83231.6|83181.6|83248.3|83176|83260.9|83193.8|83231.6|83174.5|79
1620772950000|2021-05-11 22:42:30|83248.4|83176.4|83245.4|83174.7|83256.6|83191.5|83233.8|83174.7|77
1620772960000|2021-05-11 22:42:40|83246.7|83176.1|83250.1|83179.8|83257.1|83190.1|83234.5|83174.7|74
1620772970000|2021-05-11 22:42:50|83251.9|83189.3|83236.3|83186.3|83258|83197.6|83231.6|83174.6|76
1620772980000|2021-05-11 22:43:00|83237.1|83187.1|83243.2|83193.2|83270.4|83194.3|83234.3|83174.9|79
1620772990000|2021-05-11 22:43:10|83256.1|83173.8|83253.4|83176.6|83267.4|83194.1|83235.2|83173.1|79
1620773000000|2021-05-11 22:43:20|83253.5|83179.2|83256.4|83179.5|83259.2|83192.2|83236.8|83175.1|58
1620773010000|2021-05-11 22:43:30|83255.9|83181.7|83247.6|83177.5|83261.9|83190|83237.2|83173|79
1620773020000|2021-05-11 22:43:40|83259.4|83178.3|83260.5|83178|83262.4|83191.9|83236|83174.7|62
1620773030000|2021-05-11 22:43:50|83260.3|83180.8|83257.2|83183.1|83263.3|83192.6|83237.6|83174.9|80
1620773040000|2021-05-11 22:44:00|83254.5|83180.6|83259.9|83180.4|83259.9|83194|83239.3|83173.4|80
1620773050000|2021-05-11 22:44:10|83256.8|83179.3|83254.9|83177.8|83261.1|83191.1|83241.1|83171.4|79
1620773060000|2021-05-11 22:44:20|83253|83177.2|83256.9|83175.6|83259.8|83189.7|83239.7|83174.2|49
1620773070000|2021-05-11 22:44:30|83255|83174.2|83252.8|83173.6|83261.4|83180.3|83251.7|83172.6|39
1620773080000|2021-05-11 22:44:40|83254.1|83177.1|83255.1|83170.7|83264.5|83184.7|83251.2|83170.7|79
1620773090000|2021-05-11 22:44:50|83254.4|83172.9|83262.3|83175.7|83265.8|83194.3|83243.9|83171.7|79
1620773100000|2021-05-11 22:45:00|83261.3|83176.3|83256.9|83178.4|83263.8|83194.7|83240.3|83173.2|80
1620773110000|2021-05-11 22:45:10|83261.9|83180.1|83255.5|83178.5|83264.4|83189|83237.3|83170.8|79
1620773120000|2021-05-11 22:45:20|83259.9|83171.1|83259.4|83174.1|83262.4|83183.9|83250.7|83169.9|40
1620773130000|2021-05-11 22:45:30|83255.5|83174.4|83263.3|83178.2|83266.6|83194|83239.7|83169.3|80
1620773140000|2021-05-11 22:45:40|83261.9|83181|83260.6|83176.2|83267.9|83194.8|83242.8|83171.9|71
1620773150000|2021-05-11 22:45:50|83258.2|83173.3|83261.6|83177.9|83269.9|83183.4|83253.2|83169|55
1620773160000|2021-05-11 22:46:00|83268|83178.9|83256.2|83177.6|83268|83186.2|83252.2|83169.4|80
1620773170000|2021-05-11 22:46:10|83263.5|83174.8|83266.2|83178.9|83267.6|83183.2|83253.7|83170.5|76
1620773180000|2021-05-11 22:46:20|83265.6|83178.2|83265|83173.6|83265.6|83192.3|83242.3|83170.5|76
1620773190000|2021-05-11 22:46:30|83261.8|83174.3|83263|83181.7|83270.2|83181.7|83253.8|83171.5|80
1620773200000|2021-05-11 22:46:40|83261.5|83179.3|83261.8|83178.4|83269.4|83181|83259|83171.7|48
1620773210000|2021-05-11 22:46:50|83262.3|83172|83252.5|83177|83269.2|83183.6|83252.5|83172|79
1620773220000|2021-05-11 22:47:00|83259.8|83180.3|83257.3|83178|83266.8|83182.5|83252|83170.4|74
1620773230000|2021-05-11 22:47:10|83259|83176.6|83262.1|83176.6|83265.3|83180.5|83254.7|83174.3|31
1620773240000|2021-05-11 22:47:20|83259|83178|83259.6|83174.3|83269.2|83183.5|83253.4|83170.9|59
1620773250000|2021-05-11 22:47:30|83265.5|83176.4|83261.2|83177|83267|83180.8|83253.5|83173.5|79
1620773260000|2021-05-11 22:47:40|83258.1|83176.5|83260.2|83180.3|83267.8|83180.5|83257.9|83170.5|79
1620773270000|2021-05-11 22:47:50|83264.1|83176.4|83256.9|83183.5|83267.4|83184.3|83252|83173.4|64
1620773280000|2021-05-11 22:48:00|83256.4|83186.2|83263.9|83178.2|83267.5|83194.4|83238.5|83171.4|35
1620773290000|2021-05-11 22:48:10|83266.1|83179.8|83262|83175.4|83266.9|83194.4|83244|83169.7|66
1620773300000|2021-05-11 22:48:20|83260.2|83174.6|83258.2|83178|83265.6|83181.9|83254.3|83173.5|36
1620773310000|2021-05-11 22:48:30|83258.1|83175.3|83260.6|83175.7|83267|83179.5|83255.2|83171.2|78
1620773320000|2021-05-11 22:48:40|83261.2|83175.8|83253.7|83175.6|83263.5|83183.8|83252.3|83171.6|75
1620773330000|2021-05-11 22:48:50|83254.7|83174.9|83258.4|83180.4|83267.1|83192.5|83239.9|83169.6|62
1620773340000|2021-05-11 22:49:00|83259.3|83177.2|83250.9|83177.1|83266.7|83182.6|83250.9|83163.3|34
1620773350000|2021-05-11 22:49:10|83258|83173.9|83260.9|83178.8|83264.1|83180.9|83248.8|83168.1|80
1620773360000|2021-05-11 22:49:20|83262.4|83175.7|83260.5|83177.2|83264|83181.1|83248.9|83168.3|80
1620773370000|2021-05-11 22:49:30|83255|83178.1|83256.7|83175.2|83264.1|83195.5|83242.4|83169.9|80
1620773380000|2021-05-11 22:49:40|83250.8|83178.3|83258.6|83174.5|83263.3|83196.8|83241.9|83168.2|79
1620773390000|2021-05-11 22:49:50|83259.8|83173.5|83261.7|83177.5|83265.5|83192.8|83242.7|83170.6|80
1620773400000|2021-05-11 22:50:00|83259.9|83176.3|83256.4|83176.6|83262.2|83193.9|83243.9|83171|80
1620773410000|2021-05-11 22:50:10|83255.8|83176.3|83253.7|83177.9|83260.4|83192.8|83241.2|83171.8|78
1620773420000|2021-05-11 22:50:20|83254.4|83176.9|83259.9|83179.3|83262.6|83187.5|83237.5|83171.1|79
1620773430000|2021-05-11 22:50:30|83257.1|83181.7|83258.1|83179.1|83263.7|83194.4|83237.5|83170.5|80
1620773440000|2021-05-11 22:50:40|83257.1|83178|83255.9|83179.2|83263.6|83182.3|83250.5|83166.1|80
1620773450000|2021-05-11 22:50:50|83259.3|83178.3|83251.8|83180.9|83262.6|83182.4|83247.4|83170.3|78
1620773460000|2021-05-11 22:51:00|83253.3|83183|83253.1|83180.9|83264.2|83195.3|83238.2|83173.4|80
1620773470000|2021-05-11 22:51:10|83254.5|83179.1|83257.4|83183.6|83262.6|83197|83238|83171.5|79
1620773480000|2021-05-11 22:51:20|83255.9|83184.6|83258.1|83179.4|83258.9|83198.1|83239|83174.4|80
1620773490000|2021-05-11 22:51:30|83256.5|83179.8|83254|83179.6|83262.6|83197|83239.4|83172.4|78
1620773500000|2021-05-11 22:51:40|83250.6|83179.7|83257.3|83182.3|83259.8|83193.7|83240.9|83173.5|79
1620773510000|2021-05-11 22:51:50|83255.6|83182|83243.4|83193.4|83262.5|83195.2|83237.3|83175.3|80
1620773520000|2021-05-11 22:52:00|83239.3|83189.3|83240.9|83190.9|83261.2|83195.7|83239.3|83175.7|80
1620773530000|2021-05-11 22:52:10|83255.8|83176.6|83257.6|83176.9|83264.9|83196.4|83239.2|83171.5|79
1620773540000|2021-05-11 22:52:20|83259.9|83176.1|83242.2|83192.2|83259.9|83192.3|83238.8|83174.7|79
1620773550000|2021-05-11 22:52:30|83255.8|83181.4|83254.9|83175.5|83259|83193|83242|83173|79
1620773560000|2021-05-11 22:52:40|83259.6|83176.3|83251.3|83178.6|83259.6|83188.6|83237.1|83175.3|69
1620773570000|2021-05-11 22:52:50|83250.9|83180.6|83256.1|83181.4|83256.5|83193.9|83237.6|83177.9|58
1620773580000|2021-05-11 22:53:00|83240.7|83190.7|83240.8|83190.8|83257.1|83193.1|83236.6|83175.4|78
1620773590000|2021-05-11 22:53:10|83252.3|83179.5|83254.9|83171.5|83259.8|83191.5|83236.2|83171.5|79
1620773600000|2021-05-11 22:53:20|83256.4|83176.3|83240.1|83190.1|83259.3|83191.1|83237.1|83174.2|77
1620773610000|2021-05-11 22:53:30|83238.5|83188.5|83254.1|83179.4|83257.7|83192.5|83237.5|83172.4|79
1620773620000|2021-05-11 22:53:40|83254|83179.3|83254.4|83179.1|83258.8|83181.7|83250|83172.8|79
1620773630000|2021-05-11 22:53:50|83252.4|83179.4|83250.6|83179.9|83260.4|83189.4|83238.8|83172.2|79
1620773640000|2021-05-11 22:54:00|83248.6|83176.9|83253.6|83181.4|83257.8|83196.1|83235.5|83170.7|80
1620773650000|2021-05-11 22:54:10|83254.8|83182.3|83238.8|83188.8|83257|83190.3|83235.8|83172.9|80
1620773660000|2021-05-11 22:54:20|83241.1|83191.1|83251.5|83177.2|83255.8|83191.1|83233.8|83174.2|77
1620773670000|2021-05-11 22:54:30|83239.3|83189.3|83255.7|83176.4|83256.8|83191.2|83235.1|83171.9|80
1620773680000|2021-05-11 22:54:40|83250.6|83176.8|83250.2|83174.9|83254.1|83190.8|83234.7|83174.7|80
1620773690000|2021-05-11 22:54:50|83250.4|83176.1|83234.4|83184.4|83254.1|83189.4|83234.4|83173|80
1620773700000|2021-05-11 22:55:00|83248.5|83178|83252.9|83178.8|83257.3|83191.8|83234.5|83173.7|79
1620773710000|2021-05-11 22:55:10|83255.1|83177.3|83237.7|83187.7|83258.3|83193|83233.8|83174.4|80
1620773720000|2021-05-11 22:55:20|83239.3|83189.3|83236.4|83186.4|83254.2|83192.7|83235.2|83175.6|79
1620773730000|2021-05-11 22:55:30|83240.2|83190.2|83236.6|83186.6|83260.4|83192.7|83236.2|83173.9|80
1620773740000|2021-05-11 22:55:40|83236.4|83186.4|83239.8|83189.8|83256.4|83192.2|83235.1|83173.2|79
1620773750000|2021-05-11 22:55:50|83251.4|83179.3|83254.2|83174.7|83260.1|83192.1|83233.5|83168.9|80
1620773760000|2021-05-11 22:56:00|83251.7|83175.7|83248.9|83176.6|83255.4|83189.2|83235.8|83173.6|79
1620773770000|2021-05-11 22:56:10|83246.9|83176.5|83254.8|83176.5|83256.4|83190.6|83235.4|83169.3|78
1620773780000|2021-05-11 22:56:20|83254.1|83178.3|83253.2|83174.8|83257|83189.3|83235.1|83170.8|80
1620773790000|2021-05-11 22:56:30|83251.6|83175.5|83249.8|83177.2|83258.2|83190.7|83236.8|83171.8|79
1620773800000|2021-05-11 22:56:40|83250|83176.8|83249.9|83178|83254.6|83189.1|83235.3|83170.7|77
1620773810000|2021-05-11 22:56:50|83254|83177.8|83253.7|83178.5|83259.3|83191.8|83236.8|83173|79
1620773820000|2021-05-11 22:57:00|83239.9|83189.9|83249.1|83178.4|83256.9|83189.9|83234.6|83171.1|80
1620773830000|2021-05-11 22:57:10|83248.8|83178.1|83238.8|83188.8|83254|83189.6|83234.1|83174.3|44
1620773840000|2021-05-11 22:57:20|83239|83189|83250.4|83180.1|83256.7|83191.8|83238.7|83172.8|29
1620773850000|2021-05-11 22:57:30|83240.7|83190.7|83241|83191|83253.8|83191.7|83233.3|83173.3|77
1620773860000|2021-05-11 22:57:40|83238.4|83188.4|83236.1|83186.1|83252.5|83189.8|83232.4|83172.3|80
1620773870000|2021-05-11 22:57:50|83234.4|83184.4|83234.2|83184.2|83252.1|83189.3|83233|83172.4|80
1620773880000|2021-05-11 22:58:00|83252.1|83174.1|83248|83177|83255.8|83189.4|83235.3|83173.6|75
1620773890000|2021-05-11 22:58:10|83251.1|83176.7|83250|83176.8|83255.2|83189.6|83236|83174.8|41
1620773900000|2021-05-11 22:58:20|83239.6|83189.6|83238|83188|83251.7|83193.3|83235.1|83168.9|17
1620773910000|2021-05-11 22:58:30|83237.9|83187.9|83246.1|83173.6|83251.1|83188.2|83231.8|83170.6|52
1620773920000|2021-05-11 22:58:40|83246.3|83172.3|83233.2|83183.2|83255|83190.5|83232.8|83171.8|63
1620773930000|2021-05-11 22:58:50|83247.7|83173.7|83236.9|83186.9|83251.9|83189.6|83233.3|83173.6|76
1620773940000|2021-05-11 22:59:00|83235.5|83185.5|83229.9|83179.9|83251.1|83189.8|83229|83172.9|76
1620773950000|2021-05-11 22:59:10|83230.2|83180.2|83229.4|83179.4|83245|83182.4|83227.2|83165.8|40
1620773960000|2021-05-11 22:59:20|83225.8|83175.8|83200.8|83150.8|83230.5|83176|83197.6|83133.8|58
1620773970000|2021-05-11 22:59:30|83215.8|83141.1|83213.1|83141.2|83218.2|83151.4|83200.7|83133.1|68
1620773980000|2021-05-11 22:59:40|83216.7|83138.3|83229.6|83148|83243.6|83153.3|83201.2|83138.3|80
1620773990000|2021-05-11 22:59:50|83235.6|83147.2|83231.8|83145.1|83240.2|83152.7|83225.8|83139.8|79
1620774000000|2021-05-11 23:00:00|83232|83151.9|83238.4|83155.8|83240.9|83169.6|83215.5|83150.7|79
1620774010000|2021-05-11 23:00:10|83227.1|83153.4|83220|83170|83236.2|83170|83215.7|83153.4|79
1620774020000|2021-05-11 23:00:20|83219.7|83169.7|83219.9|83169.9|83233.9|83171.1|83218.1|83157.4|44
1620774030000|2021-05-11 23:00:30|83219.8|83169.8|83222|83172|83222.7|83172.7|83217.9|83167.9|22
1620774040000|2021-05-11 23:00:40|83221.1|83171.1|83225.3|83175.3|83232.3|83175.3|83217.1|83162|59
1620774050000|2021-05-11 23:00:50|83225.7|83175.7|83223.8|83173.8|83239.6|83176.7|83218.3|83155.7|70
1620774060000|2021-05-11 23:01:00|83227.1|83177.1|83228.2|83178.2|83246.1|83183.4|83217.5|83159.8|78
1620774070000|2021-05-11 23:01:10|83229.6|83179.6|83222.2|83172.2|83245.3|83179.6|83221.7|83157.2|80
1620774080000|2021-05-11 23:01:20|83226|83176|83227.5|83177.5|83244.7|83177.5|83218.2|83155.9|80
1620774090000|2021-05-11 23:01:30|83225.9|83175.9|83234.6|83157.3|83243.6|83176.7|83220.3|83152.8|78
1620774100000|2021-05-11 23:01:40|83234.2|83157.4|83222.8|83172.8|83238.9|83174.8|83218.2|83154.5|78
1620774110000|2021-05-11 23:01:50|83221.3|83171.3|83223.5|83173.5|83234.5|83175.6|83220.1|83162.2|77
1620774120000|2021-05-11 23:02:00|83222.3|83172.3|83221|83171|83239.9|83174.1|83214|83152.5|76
1620774130000|2021-05-11 23:02:10|83220.1|83170.1|83220.4|83170.4|83227.6|83173.2|83217.8|83153|74
1620774140000|2021-05-11 23:02:20|83220.3|83170.3|83226.2|83176.2|83239.5|83177.8|83218.7|83154.6|78
1620774150000|2021-05-11 23:02:30|83224.1|83174.1|83226.3|83176.3|83251.1|83186.2|83220.6|83157.3|78
1620774160000|2021-05-11 23:02:40|83226.4|83176.4|83226.9|83176.9|83231.1|83181.1|83223.3|83173.3|57
1620774170000|2021-05-11 23:02:50|83229.9|83179.9|83229.7|83179.7|83230.8|83180.8|83226.5|83176.5|21
1620774180000|2021-05-11 23:03:00|83229|83179|83228.4|83178.4|83231|83181|83228.4|83178.4|19
1620774190000|2021-05-11 23:03:10|83228.7|83178.7|83229.4|83179.4|83230.4|83180.4|83224.5|83174.5|15
1620774200000|2021-05-11 23:03:20|83229.2|83179.2|83229.2|83179.2|83229.8|83179.8|83227.4|83177.4|13
1620774210000|2021-05-11 23:03:30|83229.6|83179.6|83230|83180|83231|83181|83228.3|83178.3|16
1620774220000|2021-05-11 23:03:40|83229.6|83179.6|83230.6|83180.6|83230.6|83180.6|83228.8|83178.8|21
1620774230000|2021-05-11 23:03:50|83230.2|83180.2|83229.8|83179.8|83230.9|83180.9|83229.2|83179.2|18
1620774240000|2021-05-11 23:04:00|83229.9|83179.9|83233.6|83183.6|83233.6|83183.6|83229.7|83179.7|20
1620774250000|2021-05-11 23:04:10|83231.4|83181.4|83232.2|83182.2|83233.9|83183.9|83231.3|83181.3|18
1620774260000|2021-05-11 23:04:20|83231.7|83181.7|83232.8|83182.8|83233.3|83183.3|83231.3|83181.3|14
1620774270000|2021-05-11 23:04:30|83233.1|83183.1|83234.9|83184.9|83234.9|83184.9|83232.5|83182.5|14
1620774280000|2021-05-11 23:04:40|83235.1|83185.1|83233.2|83183.2|83235.1|83185.1|83232.8|83182.8|17
1620774290000|2021-05-11 23:04:50|83233.1|83183.1|83233.4|83183.4|83234.7|83184.7|83232.7|83182.7|15
1620774300000|2021-05-11 23:05:00|83233.1|83183.1|83233.3|83183.3|83233.8|83183.8|83232.4|83182.4|14
1620774310000|2021-05-11 23:05:10|83233.5|83183.5|83234.3|83184.3|83234.6|83184.6|83233|83183|9
1620774320000|2021-05-11 23:05:20|83234.4|83184.4|83233.6|83183.6|83234.4|83184.4|83233.2|83183.2|13
1620774330000|2021-05-11 23:05:30|83233.7|83183.7|83232.9|83182.9|83233.7|83183.7|83232.8|83182.8|10
1620774340000|2021-05-11 23:05:40|83233.1|83183.1|83233.6|83183.6|83235.2|83185.2|83233.1|83183.1|8
1620774350000|2021-05-11 23:05:50|83233.4|83183.4|83230.1|83180.1|83234.8|83184.8|83227.3|83177.3|8
1620774360000|2021-05-11 23:06:00|83230.3|83180.3|83234.3|83184.3|83234.3|83184.3|83229.4|83179.4|16
1620774370000|2021-05-11 23:06:10|83234.1|83184.1|83234|83184|83234.1|83184.1|83234|83184|2
1620774380000|2021-05-11 23:06:20|83234.3|83184.3|83234.9|83184.9|83235.6|83185.6|83234.3|83184.3|9
1620774390000|2021-05-11 23:06:30|83235.4|83185.4|83234.4|83184.4|83235.4|83185.4|83234.2|83184.2|9
1620774400000|2021-05-11 23:06:40|83234.3|83184.3|83234.2|83184.2|83235.8|83185.8|83233|83183|13
1620774410000|2021-05-11 23:06:50|83234.4|83184.4|83233.1|83183.1|83234.4|83184.4|83232.4|83182.4|17
1620774420000|2021-05-11 23:07:00|83233.4|83183.4|83233.9|83183.9|83234.5|83184.5|83233.2|83183.2|8
1620774430000|2021-05-11 23:07:10|83234.2|83184.2|83233.2|83183.2|83234.2|83184.2|83233.2|83183.2|10
1620774440000|2021-05-11 23:07:20|83233.5|83183.5|83233.8|83183.8|83234.4|83184.4|83233.3|83183.3|12
1620774450000|2021-05-11 23:07:30|83231.2|83181.2|83234|83184|83234.3|83184.3|83231.2|83181.2|8
1620774460000|2021-05-11 23:07:40|83234.3|83184.3|83234.5|83184.5|83235.6|83185.6|83234.3|83184.3|10
1620774470000|2021-05-11 23:07:50|83234.4|83184.4|83234.6|83184.6|83234.7|83184.7|83234.4|83184.4|7
1620774480000|2021-05-11 23:08:00|83234.7|83184.7|83233.7|83183.7|83234.8|83184.8|83233.7|83183.7|10
1620774490000|2021-05-11 23:08:10|83234.2|83184.2|83234.7|83184.7|83235.3|83185.3|83234.1|83184.1|7
1620774500000|2021-05-11 23:08:20|83234.6|83184.6|83234.2|83184.2|83234.6|83184.6|83233.3|83183.3|11
1620774510000|2021-05-11 23:08:30|83234|83184|83234|83184|83234.7|83184.7|83233.6|83183.6|7
1620774520000|2021-05-11 23:08:40|83234.1|83184.1|83234|83184|83234.2|83184.2|83233.4|83183.4|8
1620774530000|2021-05-11 23:08:50|83233.9|83183.9|83234.6|83184.6|83235.3|83185.3|83233.6|83183.6|13
1620774540000|2021-05-11 23:09:00|83234.7|83184.7|83235.7|83185.7|83235.9|83185.9|83234|83184|13
1620774550000|2021-05-11 23:09:10|83235.6|83185.6|83237.3|83187.3|83237.7|83187.7|83235.4|83185.4|22
1620774560000|2021-05-11 23:09:20|83237.2|83187.2|83237.8|83187.8|83238.9|83188.9|83236.1|83186.1|14
1620774570000|2021-05-11 23:09:30|83237.5|83187.5|83238.3|83188.3|83238.8|83188.8|83237.5|83187.5|6
1620774580000|2021-05-11 23:09:40|83238.1|83188.1|83239.5|83189.5|83239.5|83189.5|83238.1|83188.1|3
1620774590000|2021-05-11 23:09:50|83239.1|83189.1|83238|83188|83239.1|83189.1|83236.8|83186.8|15
1620774600000|2021-05-11 23:10:00|83237.5|83187.5|83238.9|83188.9|83239.9|83189.9|83237.2|83187.2|16
1620774610000|2021-05-11 23:10:10|83237.9|83187.9|83237.9|83187.9|83239.2|83189.2|83237.4|83187.4|9
1620774620000|2021-05-11 23:10:20|83238|83188|83238.9|83188.9|83239.3|83189.3|83237.9|83187.9|7
1620774630000|2021-05-11 23:10:30|83238.4|83188.4|83238.6|83188.6|83238.6|83188.6|83237.6|83187.6|6
1620774640000|2021-05-11 23:10:40|83238.1|83188.1|83240.4|83190.4|83240.4|83190.4|83238.1|83188.1|11
1620774650000|2021-05-11 23:10:50|83239.2|83189.2|83239.2|83189.2|83239.2|83189.2|83237.7|83187.7|6
1620774660000|2021-05-11 23:11:00|83238.7|83188.7|83237.5|83187.5|83238.7|83188.7|83237.1|83187.1|14
1620774670000|2021-05-11 23:11:10|83236.8|83186.8|83238|83188|83241.2|83191.2|83236.8|83186.8|23
1620774680000|2021-05-11 23:11:20|83237.3|83187.3|83240.1|83190.1|83240.7|83190.7|83237.3|83187.3|13
1620774690000|2021-05-11 23:11:30|83240.9|83190.9|83239.5|83189.5|83241|83191|83239.5|83189.5|13
1620774700000|2021-05-11 23:11:40|83239.6|83189.6|83240.4|83190.4|83240.6|83190.6|83239|83189|10
1620774710000|2021-05-11 23:11:50|83240.3|83190.3|83240|83190|83240.7|83190.7|83239.4|83189.4|17
1620774720000|2021-05-11 23:12:00|83240.9|83190.9|83239.9|83189.9|83240.9|83190.9|83239.9|83189.9|13
1620774730000|2021-05-11 23:12:10|83240.3|83190.3|83235.5|83185.5|83240.8|83190.8|83233.6|83183.6|32
1620774740000|2021-05-11 23:12:20|83234.6|83184.6|83237|83187|83237.4|83187.4|83231.2|83181.2|68
1620774750000|2021-05-11 23:12:30|83235.7|83185.7|83240.4|83190.4|83240.4|83190.4|83234.7|83184.7|72
1620774760000|2021-05-11 23:12:40|83240.5|83190.5|83240.5|83190.5|83243.6|83193.6|83237.5|83187.5|79
1620774770000|2021-05-11 23:12:50|83240.7|83190.7|83241.7|83191.7|83251.2|83193.7|83239.2|83180.8|73
1620774780000|2021-05-11 23:13:00|83240.4|83190.4|83241.5|83191.5|83244.4|83194.4|83238.3|83188.3|77
1620774790000|2021-05-11 23:13:10|83240|83190|83238|83188|83244.4|83194.4|83238|83188|77
1620774800000|2021-05-11 23:13:20|83239.5|83189.5|83240.6|83190.6|83242.5|83192.5|83238|83188|75
1620774810000|2021-05-11 23:13:30|83241.4|83191.4|83240.6|83190.6|83243.4|83193.4|83236.4|83186.4|77
1620774820000|2021-05-11 23:13:40|83239.4|83189.4|83239.5|83189.5|83241.2|83191.2|83235|83185|71
1620774830000|2021-05-11 23:13:50|83239.3|83189.3|83239.3|83189.3|83242.8|83192.8|83237.8|83187.8|73
1620774840000|2021-05-11 23:14:00|83238.5|83188.5|83243.8|83193.8|83243.8|83193.8|83238.2|83188.2|73
1620774850000|2021-05-11 23:14:10|83244.9|83194.9|83241.3|83191.3|83253.7|83194.9|83238.2|83178.8|78
1620774860000|2021-05-11 23:14:20|83240.3|83190.3|83235.4|83185.4|83251.5|83192.4|83232.4|83176.9|74
1620774870000|2021-05-11 23:14:30|83235.8|83185.8|83239.8|83189.8|83242.1|83192.1|83235|83185|75
1620774880000|2021-05-11 23:14:40|83239|83189|83239.6|83189.6|83242.1|83192.1|83236.5|83186.5|75
1620774890000|2021-05-11 23:14:50|83239.2|83189.2|83241.1|83191.1|83241.8|83191.8|83236|83186|75
1620774900000|2021-05-11 23:15:00|83240.7|83190.7|83237.6|83187.6|83241.9|83191.9|83234.6|83184.6|75
1620774910000|2021-05-11 23:15:10|83237.7|83187.7|83239.2|83189.2|83240|83190|83236.2|83186.2|72
1620774920000|2021-05-11 23:15:20|83239.6|83189.6|83240.9|83190.9|83241.7|83191.7|83235.6|83185.6|74
1620774930000|2021-05-11 23:15:30|83241|83191|83237.8|83187.8|83241.8|83191.8|83236.1|83186.1|76
1620774940000|2021-05-11 23:15:40|83237.9|83187.9|83238.7|83188.7|83240.2|83190.2|83236.1|83186.1|71
1620774950000|2021-05-11 23:15:50|83238.8|83188.8|83237.8|83187.8|83241.8|83191.8|83233.8|83183.8|74
1620774960000|2021-05-11 23:16:00|83236.4|83186.4|83237.5|83187.5|83240.4|83190.4|83234.3|83184.3|58
1620774970000|2021-05-11 23:16:10|83235.4|83185.4|83237.5|83187.5|83241.6|83191.6|83234|83184|73
1620774980000|2021-05-11 23:16:20|83236.8|83186.8|83239|83189|83242|83192|83234.1|83184.1|76
1620774990000|2021-05-11 23:16:30|83238.8|83188.8|83238.1|83188.1|83244.7|83194.7|83235.1|83185.1|72
1620775000000|2021-05-11 23:16:40|83237.8|83187.8|83239|83189|83241.7|83191.7|83232.8|83182.8|71
1620775010000|2021-05-11 23:16:50|83238.1|83188.1|83240.5|83190.5|83241.8|83191.8|83235|83185|76
1620775020000|2021-05-11 23:17:00|83241.4|83191.4|83237.1|83187.1|83243.2|83193.2|83235.3|83185.3|67
1620775030000|2021-05-11 23:17:10|83237.6|83187.6|83235.2|83185.2|83240|83190|83234.9|83184.9|77
1620775040000|2021-05-11 23:17:20|83236.3|83186.3|83236.3|83186.3|83239.7|83189.7|83235|83185|75
1620775050000|2021-05-11 23:17:30|83237.6|83187.6|83238.2|83188.2|83239.5|83189.5|83235.4|83185.4|75
1620775060000|2021-05-11 23:17:40|83236.8|83186.8|83238.8|83188.8|83239.7|83189.7|83234.5|83184.5|71
1620775070000|2021-05-11 23:17:50|83237.6|83187.6|83238.8|83188.8|83241.4|83191.4|83235.7|83185.7|58
1620775080000|2021-05-11 23:18:00|83238.7|83188.7|83236.1|83186.1|83239.9|83189.9|83233.3|83183.3|51
1620775090000|2021-05-11 23:18:10|83234.7|83184.7|83233.3|83183.3|83236.6|83186.6|83231.4|83181.4|74
1620775100000|2021-05-11 23:18:20|83232.2|83182.2|83238.8|83188.8|83238.9|83188.9|83231|83181|68
1620775110000|2021-05-11 23:18:30|83238.6|83188.6|83237.2|83187.2|83239.1|83189.1|83232.7|83182.7|73
1620775120000|2021-05-11 23:18:40|83236.4|83186.4|83237.5|83187.5|83239.2|83189.2|83232.5|83182.5|73
1620775130000|2021-05-11 23:18:50|83239.2|83189.2|83235.4|83185.4|83244.1|83194.1|83235.4|83185.4|73
1620775140000|2021-05-11 23:19:00|83234.8|83184.8|83234.5|83184.5|83238.3|83188.3|83230.9|83180.9|34
1620775150000|2021-05-11 23:19:10|83236.5|83186.5|83235.8|83185.8|83239.2|83189.2|83232.3|83182.3|51
1620775160000|2021-05-11 23:19:20|83236|83186|83235.7|83185.7|83239.3|83189.3|83233.7|83183.7|75
1620775170000|2021-05-11 23:19:30|83236.2|83186.2|83235.9|83185.9|83239.9|83189.9|83232.5|83182.5|74
1620775180000|2021-05-11 23:19:40|83235.7|83185.7|83234.8|83184.8|83238.7|83188.7|83233.9|83183.9|71
1620775190000|2021-05-11 23:19:50|83234.4|83184.4|83238.2|83188.2|83239.4|83189.4|83231.1|83181.1|51
1620775200000|2021-05-11 23:20:00|83238.5|83188.5|83236.2|83186.2|83239.1|83189.1|83234.8|83184.8|40
1620775210000|2021-05-11 23:20:10|83236.4|83186.4|83237.7|83187.7|83237.8|83187.8|83235.6|83185.6|34
1620775220000|2021-05-11 23:20:20|83237.1|83187.1|83236|83186|83237.3|83187.3|83234.6|83184.6|9
1620775230000|2021-05-11 23:20:30|83235.7|83185.7|83238.2|83188.2|83238.7|83188.7|83235.7|83185.7|18
1620775240000|2021-05-11 23:20:40|83237.5|83187.5|83237.6|83187.6|83238.6|83188.6|83231|83181|14
1620775250000|2021-05-11 23:20:50|83237.8|83187.8|83236.2|83186.2|83238.8|83188.8|83235.1|83185.1|40
1620775260000|2021-05-11 23:21:00|83236.4|83186.4|83236.9|83186.9|83238.9|83188.9|83231.6|83181.6|59
1620775270000|2021-05-11 23:21:10|83236.6|83186.6|83235.3|83185.3|83239.4|83189.4|83233.4|83183.4|34
1620775280000|2021-05-11 23:21:20|83235.2|83185.2|83234.6|83184.6|83236.8|83186.8|83234|83184|37
1620775290000|2021-05-11 23:21:30|83234.3|83184.3|83231.4|83181.4|83236.2|83186.2|83227.7|83177.7|70
1620775300000|2021-05-11 23:21:40|83233.1|83183.1|83246|83173.1|83246|83188.6|83227.4|83173.1|76
1620775310000|2021-05-11 23:21:50|83248.3|83174.4|83236.6|83186.6|83248.3|83189.8|83234|83174.4|69
1620775320000|2021-05-11 23:22:00|83237.2|83187.2|83226.3|83176.3|83237.3|83187.3|83223.4|83162.4|78
1620775330000|2021-05-11 23:22:10|83225.8|83175.8|83226.8|83176.8|83229.1|83179.1|83223.2|83173.2|76
1620775340000|2021-05-11 23:22:20|83226.2|83176.2|83224.2|83174.2|83227.8|83177.8|83220.7|83170.7|77
1620775350000|2021-05-11 23:22:30|83224.7|83174.7|83225.3|83175.3|83230.1|83180.1|83217.3|83167.3|79
1620775360000|2021-05-11 23:22:40|83227.6|83177.6|83227.6|83177.6|83235.5|83179.3|83222.8|83157.9|77
1620775370000|2021-05-11 23:22:50|83228|83178|83225|83175|83229.7|83179.7|83223.3|83173.3|78
1620775380000|2021-05-11 23:23:00|83224.8|83174.8|83227|83177|83230.2|83180.2|83223.7|83173.7|55
1620775390000|2021-05-11 23:23:10|83227.1|83177.1|83224.5|83174.5|83235.9|83180|83221.7|83165.6|79
1620775400000|2021-05-11 23:23:20|83224.1|83174.1|83225.1|83175.1|83230.9|83180.9|83222.3|83172.3|77
1620775410000|2021-05-11 23:23:30|83223.7|83173.7|83221.6|83171.6|83226.7|83176.7|83220.8|83170.8|78
1620775420000|2021-05-11 23:23:40|83222.2|83172.2|83225.4|83175.4|83237.1|83178.6|83221|83164.1|76
1620775430000|2021-05-11 23:23:50|83224.1|83174.1|83225.4|83175.4|83228.3|83178.3|83223.3|83173.3|76
1620775440000|2021-05-11 23:24:00|83227.3|83177.3|83225.1|83175.1|83237.1|83180.4|83223.1|83163.6|78
1620775450000|2021-05-11 23:24:10|83225|83175|83222.4|83172.4|83228.8|83178.8|83221.3|83171.3|78
1620775460000|2021-05-11 23:24:20|83223.9|83173.9|83221.7|83171.7|83225.4|83175.4|83220.4|83170.4|75
1620775470000|2021-05-11 23:24:30|83223|83173|83218.5|83168.5|83225|83175|83217.5|83167.5|79
1620775480000|2021-05-11 23:24:40|83218.9|83168.9|83215.6|83165.6|83222.9|83172.9|83214.8|83164.8|75
1620775490000|2021-05-11 23:24:50|83214.4|83164.4|83227.1|83177.1|83237|83182.1|83208.6|83147.5|78
1620775500000|2021-05-11 23:25:00|83232.6|83154.8|83223.9|83173.9|83232.6|83176.3|83218|83154.8|77
1620775510000|2021-05-11 23:25:10|83223.3|83173.3|83219.3|83169.3|83224.8|83174.8|83217|83167|77
1620775520000|2021-05-11 23:25:20|83219.4|83169.4|83225.3|83175.3|83243.2|83181.8|83216.9|83166.9|75
1620775530000|2021-05-11 23:25:30|83225.7|83175.7|83220.7|83170.7|83225.7|83175.7|83213.7|83163.7|78
1620775540000|2021-05-11 23:25:40|83221.2|83171.2|83221.1|83171.1|83223.1|83173.1|83216.1|83166.1|79
1620775550000|2021-05-11 23:25:50|83222.9|83172.9|83225.2|83175.2|83244.9|83180.7|83215.5|83147|79
1620775560000|2021-05-11 23:26:00|83225.3|83175.3|83223.7|83173.7|83228.2|83178.2|83219.6|83169.6|77
1620775570000|2021-05-11 23:26:10|83225.3|83175.3|83223.4|83173.4|83230.7|83180.3|83219.9|83152.4|76
1620775580000|2021-05-11 23:26:20|83222|83172|83221.4|83171.4|83228.5|83177.1|83215.7|83155.2|77
1620775590000|2021-05-11 23:26:30|83220.3|83170.3|83231.2|83181.2|83231.7|83181.7|83213.6|83156.3|76
1620775600000|2021-05-11 23:26:40|83231|83181|83233.6|83183.6|83234|83184|83225.6|83175.6|28
1620775610000|2021-05-11 23:26:50|83232.6|83182.6|83234.1|83184.1|83234.8|83184.8|83232.6|83182.6|13
1620775620000|2021-05-11 23:27:00|83232.7|83182.7|83236.2|83186.2|83236.2|83186.2|83232.2|83182.2|18
1620775630000|2021-05-11 23:27:10|83233.2|83183.2|83233.5|83183.5|83234.2|83184.2|83232.2|83182.2|16
1620775640000|2021-05-11 23:27:20|83233.1|83183.1|83233.1|83183.1|83233.4|83183.4|83230.8|83180.8|20
1620775650000|2021-05-11 23:27:30|83232.6|83182.6|83233|83183|83233|83183|83231.2|83181.2|12
1620775660000|2021-05-11 23:27:40|83232.5|83182.5|83233.5|83183.5|83233.5|83183.5|83231.3|83181.3|6
1620775670000|2021-05-11 23:27:50|83233.7|83183.7|83231.7|83181.7|83233.7|83183.7|83231|83181|14
1620775680000|2021-05-11 23:28:00|83231.4|83181.4|83229.3|83179.3|83233.3|83183.3|83229.3|83179.3|21
1620775690000|2021-05-11 23:28:10|83231.9|83181.9|83233|83183|83233.9|83183.9|83222.8|83172.8|24
1620775700000|2021-05-11 23:28:20|83232.4|83182.4|83227.6|83177.6|83233.2|83183.2|83223.8|83173.8|33
1620775710000|2021-05-11 23:28:30|83228|83178|83229.1|83179.1|83232.9|83182.9|83227.9|83177.9|20
1620775720000|2021-05-11 23:28:40|83229.7|83179.7|83232.3|83182.3|83232.4|83182.4|83229.3|83179.3|15
1620775730000|2021-05-11 23:28:50|83231.4|83181.4|83229.2|83179.2|83232.3|83182.3|83224.3|83174.3|24
1620775740000|2021-05-11 23:29:00|83226.5|83176.5|83232.5|83182.5|83232.8|83182.8|83226.2|83176.2|22
1620775750000|2021-05-11 23:29:10|83232.3|83182.3|83231.3|83181.3|83232.8|83182.8|83231.3|83181.3|16
1620775760000|2021-05-11 23:29:20|83231.6|83181.6|83231|83181|83233.3|83183.3|83230.9|83180.9|9
1620775770000|2021-05-11 23:29:30|83231.2|83181.2|83232.7|83182.7|83232.8|83182.8|83231|83181|17
1620775780000|2021-05-11 23:29:40|83232.6|83182.6|83232.8|83182.8|83232.9|83182.9|83231.6|83181.6|10
1620775790000|2021-05-11 23:29:50|83230.1|83180.1|83232.5|83182.5|83234.1|83184.1|83230.1|83180.1|9
1620775800000|2021-05-11 23:30:00|83232.3|83182.3|83234.2|83184.2|83235.6|83185.6|83232.3|83182.3|20
1620775810000|2021-05-11 23:30:10|83234|83184|83235.1|83185.1|83239.4|83189.4|83233.4|83183.4|24
1620775820000|2021-05-11 23:30:20|83234.5|83184.5|83238.7|83188.7|83238.7|83188.7|83234.5|83184.5|11
1620775830000|2021-05-11 23:30:30|83238.2|83188.2|83236.8|83186.8|83238.4|83188.4|83235.5|83185.5|17
1620775840000|2021-05-11 23:30:40|83235.9|83185.9|83238.1|83188.1|83238.5|83188.5|83235.9|83185.9|9
1620775850000|2021-05-11 23:30:50|83238.5|83188.5|83238.7|83188.7|83238.9|83188.9|83238.2|83188.2|10
1620775860000|2021-05-11 23:31:00|83239|83189|83239.8|83189.8|83239.8|83189.8|83236.8|83186.8|17
1620775870000|2021-05-11 23:31:10|83239.6|83189.6|83241.2|83191.2|83241.6|83191.6|83239.1|83189.1|9
1620775880000|2021-05-11 23:31:20|83241.1|83191.1|83240.3|83190.3|83241.1|83191.1|83239.2|83189.2|14
1620775890000|2021-05-11 23:31:30|83240.2|83190.2|83241|83191|83241.3|83191.3|83240.1|83190.1|7
1620775900000|2021-05-11 23:31:40|83240.7|83190.7|83241.3|83191.3|83241.3|83191.3|83240.4|83190.4|4
1620775910000|2021-05-11 23:31:50|83241.5|83191.5|83240.4|83190.4|83241.5|83191.5|83239.8|83189.8|11
1620775920000|2021-05-11 23:32:00|83240.3|83190.3|83239.6|83189.6|83240.6|83190.6|83239.2|83189.2|14
1620775930000|2021-05-11 23:32:10|83240.1|83190.1|83240.5|83190.5|83240.5|83190.5|83238.9|83188.9|15
1620775940000|2021-05-11 23:32:20|83240.6|83190.6|83240.9|83190.9|83241|83191|83240.6|83190.6|9
1620775950000|2021-05-11 23:32:30|83240.6|83190.6|83240.9|83190.9|83241.6|83191.6|83240.6|83190.6|9
1620775960000|2021-05-11 23:32:40|83241.4|83191.4|83242.3|83192.3|83242.9|83192.9|83241.4|83191.4|8
1620775970000|2021-05-11 23:32:50|83240.4|83190.4|83243.1|83193.1|83243.1|83193.1|83240.4|83190.4|10
1620775980000|2021-05-11 23:33:00|83242|83192|83242.3|83192.3|83242.7|83192.7|83240.2|83190.2|9
1620775990000|2021-05-11 23:33:10|83241.4|83191.4|83239.4|83189.4|83241.4|83191.4|83239.4|83189.4|12
1620776000000|2021-05-11 23:33:20|83239.6|83189.6|83239.9|83189.9|83240.4|83190.4|83239.4|83189.4|9
1620776010000|2021-05-11 23:33:30|83240|83190|83239.2|83189.2|83241.4|83191.4|83239.2|83189.2|11
1620776020000|2021-05-11 23:33:40|83239.3|83189.3|83239.2|83189.2|83241.8|83191.8|83237|83187|7
1620776030000|2021-05-11 23:33:50|83239.1|83189.1|83238.9|83188.9|83240.6|83190.6|83238.8|83188.8|16
1620776040000|2021-05-11 23:34:00|83239.6|83189.6|83239.1|83189.1|83240.6|83190.6|83238.8|83188.8|11
1620776050000|2021-05-11 23:34:10|83238.7|83188.7|83237.5|83187.5|83238.7|83188.7|83234.2|83184.2|13
1620776060000|2021-05-11 23:34:20|83236.7|83186.7|83236.1|83186.1|83238.5|83188.5|83236.1|83186.1|7
1620776070000|2021-05-11 23:34:30|83236.4|83186.4|83236.7|83186.7|83237.3|83187.3|83236.2|83186.2|11
1620776080000|2021-05-11 23:34:40|83238.2|83188.2|83237.5|83187.5|83238.2|83188.2|83237.1|83187.1|7
1620776090000|2021-05-11 23:34:50|83237.2|83187.2|83238|83188|83238|83188|83236.5|83186.5|10
1620776100000|2021-05-11 23:35:00|83237.5|83187.5|83238.6|83188.6|83238.6|83188.6|83237|83187|5
1620776110000|2021-05-11 23:35:10|83238.3|83188.3|83237.4|83187.4|83238.4|83188.4|83236.4|83186.4|12
1620776120000|2021-05-11 23:35:20|83237.5|83187.5|83238.5|83188.5|83238.5|83188.5|83236.7|83186.7|6
1620776130000|2021-05-11 23:35:30|83237.7|83187.7|83237.6|83187.6|83238.4|83188.4|83237.4|83187.4|5
1620776140000|2021-05-11 23:35:40|83237.5|83187.5|83237.3|83187.3|83237.5|83187.5|83236.2|83186.2|10
1620776150000|2021-05-11 23:35:50|83236.7|83186.7|83237.8|83187.8|83237.9|83187.9|83236|83186|12
1620776160000|2021-05-11 23:36:00|83237.7|83187.7|83238.3|83188.3|83239.9|83189.9|83237.1|83187.1|12
1620776170000|2021-05-11 23:36:10|83236.9|83186.9|83240.9|83190.9|83243.8|83193.8|83236.9|83186.9|34
1620776180000|2021-05-11 23:36:20|83241.2|83191.2|83243|83193|83243.5|83193.5|83241.2|83191.2|12
1620776190000|2021-05-11 23:36:30|83243.1|83193.1|83242.6|83192.6|83243.4|83193.4|83242.1|83192.1|11
1620776200000|2021-05-11 23:36:40|83242.5|83192.5|83242.6|83192.6|83243.3|83193.3|83242.5|83192.5|4
1620776210000|2021-05-11 23:36:50|83242.8|83192.8|83242.1|83192.1|83244.3|83194.3|83241.6|83191.6|14
1620776220000|2021-05-11 23:37:00|83242.5|83192.5|83239.8|83189.8|83242.5|83192.5|83239.7|83189.7|18
1620776230000|2021-05-11 23:37:10|83239.3|83189.3|83236.9|83186.9|83239.3|83189.3|83233|83183|16
1620776240000|2021-05-11 23:37:20|83237.8|83187.8|83238.6|83188.6|83238.7|83188.7|83237.4|83187.4|14
1620776250000|2021-05-11 23:37:30|83238.9|83188.9|83235.5|83185.5|83238.9|83188.9|83234.2|83184.2|15
1620776260000|2021-05-11 23:37:40|83236|83186|83238.1|83188.1|83238.1|83188.1|83236|83186|22
1620776270000|2021-05-11 23:37:50|83238|83188|83238.4|83188.4|83239.2|83189.2|83237.6|83187.6|12
1620776280000|2021-05-11 23:38:00|83238.3|83188.3|83237.5|83187.5|83238.3|83188.3|83237|83187|15
1620776290000|2021-05-11 23:38:10|83237.9|83187.9|83238.3|83188.3|83239.2|83189.2|83237.7|83187.7|13
1620776300000|2021-05-11 23:38:20|83238.4|83188.4|83239.4|83189.4|83239.5|83189.5|83238.4|83188.4|8
1620776310000|2021-05-11 23:38:30|83239.2|83189.2|83238.7|83188.7|83240.1|83190.1|83238.1|83188.1|11
1620776320000|2021-05-11 23:38:40|83239.3|83189.3|83236.4|83186.4|83240.2|83190.2|83236.4|83186.4|10
1620776330000|2021-05-11 23:38:50|83237.2|83187.2|83238.8|83188.8|83240.4|83190.4|83237.2|83187.2|10
1620776340000|2021-05-11 23:39:00|83239.6|83189.6|83239.8|83189.8|83240.5|83190.5|83239.6|83189.6|10
1620776350000|2021-05-11 23:39:10|83239.9|83189.9|83238.4|83188.4|83239.9|83189.9|83238.3|83188.3|21
1620776360000|2021-05-11 23:39:20|83238.3|83188.3|83238.8|83188.8|83239.2|83189.2|83238.3|83188.3|10
1620776370000|2021-05-11 23:39:30|83239|83189|83238.1|83188.1|83239.4|83189.4|83238.1|83188.1|13
1620776380000|2021-05-11 23:39:40|83238.5|83188.5|83239|83189|83239.3|83189.3|83238.4|83188.4|7
1620776390000|2021-05-11 23:39:50|83238.5|83188.5|83237.9|83187.9|83239.4|83189.4|83237.9|83187.9|16
1620776400000|2021-05-11 23:40:00|83238.1|83188.1|83239.3|83189.3|83239.3|83189.3|83237.9|83187.9|22
1620776410000|2021-05-11 23:40:10|83238.9|83188.9|83239.5|83189.5|83240.2|83190.2|83238|83188|15
1620776420000|2021-05-11 23:40:20|83239.4|83189.4|83239.7|83189.7|83240.2|83190.2|83239.3|83189.3|11
1620776430000|2021-05-11 23:40:30|83238.9|83188.9|83242.7|83192.7|83242.7|83192.7|83238.9|83188.9|10
1620776440000|2021-05-11 23:40:40|83242.3|83192.3|83240.5|83190.5|83243.1|83193.1|83240.5|83190.5|9
1620776450000|2021-05-11 23:40:50|83241.5|83191.5|83242.4|83192.4|83242.4|83192.4|83241.2|83191.2|8
1620776460000|2021-05-11 23:41:00|83242|83192|83239.7|83189.7|83242.7|83192.7|83239.7|83189.7|9
1620776470000|2021-05-11 23:41:10|83239.8|83189.8|83241.4|83191.4|83241.4|83191.4|83239.6|83189.6|11
1620776480000|2021-05-11 23:41:20|83241.7|83191.7|83241.8|83191.8|83242.3|83192.3|83241.5|83191.5|17
1620776490000|2021-05-11 23:41:30|83241.9|83191.9|83241.9|83191.9|83242|83192|83241.5|83191.5|7
1620776500000|2021-05-11 23:41:40|83241.8|83191.8|83241.4|83191.4|83241.9|83191.9|83240|83190|14
1620776510000|2021-05-11 23:41:50|83241|83191|83237.3|83187.3|83241|83191|83237.2|83187.2|16
1620776520000|2021-05-11 23:42:00|83237.7|83187.7|83228|83178|83237.7|83187.7|83222.1|83172.1|38
1620776530000|2021-05-11 23:42:10|83228.2|83178.2|83222.8|83172.8|83229.1|83179.1|83213.8|83163.8|59
1620776540000|2021-05-11 23:42:20|83221.7|83171.7|83224.7|83174.7|83225.3|83175.3|83220.5|83170.5|52
1620776550000|2021-05-11 23:42:30|83224.8|83174.8|83221.7|83171.7|83225.7|83175.7|83218.9|83168.9|47
1620776560000|2021-05-11 23:42:40|83221.8|83171.8|83222.2|83172.2|83225.3|83175.3|83219.3|83169.3|57
1620776570000|2021-05-11 23:42:50|83222.7|83172.7|83221.6|83171.6|83228.6|83178.6|83221.1|83171.1|68
1620776580000|2021-05-11 23:43:00|83221.9|83171.9|83222.5|83172.5|83228.8|83178.8|83221.9|83171.9|76
1620776590000|2021-05-11 23:43:10|83221.6|83171.6|83225.1|83175.1|83229.8|83179.8|83221.2|83171.2|78
1620776600000|2021-05-11 23:43:20|83224.5|83174.5|83223.5|83173.5|83229.5|83179.5|83223.1|83173.1|76
1620776610000|2021-05-11 23:43:30|83225.9|83175.9|83235.7|83185.7|83237.4|83187.4|83224.8|83174.8|79
1620776620000|2021-05-11 23:43:40|83234.6|83184.6|83222.1|83172.1|83237.3|83187.3|83222|83163.8|78
1620776630000|2021-05-11 23:43:50|83222.3|83172.3|83222.5|83172.5|83227|83177|83220|83170|77
1620776640000|2021-05-11 23:44:00|83225|83175|83226.3|83176.3|83231.8|83181.8|83213.6|83163.6|77
1620776650000|2021-05-11 23:44:10|83225.8|83175.8|83223.9|83173.9|83227|83177|83220.3|83170.3|76
1620776660000|2021-05-11 23:44:20|83224.1|83174.1|83233.7|83183.7|83245.1|83186|83220.8|83167.7|78
1620776670000|2021-05-11 23:44:30|83232.9|83182.9|83223.4|83173.4|83235.9|83185.9|83222.1|83172.1|79
1620776680000|2021-05-11 23:44:40|83222.8|83172.8|83220.9|83170.9|83227.3|83177.3|83217.4|83167.4|78
1620776690000|2021-05-11 23:44:50|83221.4|83171.4|83222.8|83172.8|83224|83174|83212.9|83162.9|73
1620776700000|2021-05-11 23:45:00|83222.4|83172.4|83220|83170|83223.4|83173.4|83213.7|83163.7|74
1620776710000|2021-05-11 23:45:10|83218.9|83168.9|83221.6|83171.6|83226.2|83176.2|83218|83168|80
1620776720000|2021-05-11 23:45:20|83220.8|83170.8|83225.9|83175.9|83235.8|83185.8|83220|83170|79
1620776730000|2021-05-11 23:45:30|83227.6|83177.6|83226.8|83176.8|83236.9|83186.9|83225.7|83175.7|78
1620776740000|2021-05-11 23:45:40|83227.3|83177.3|83231.2|83181.2|83232.7|83182.7|83222.7|83172.7|79
1620776750000|2021-05-11 23:45:50|83232.7|83182.7|83234.1|83184.1|83235|83185|83221|83171|74
1620776760000|2021-05-11 23:46:00|83233.8|83183.8|83227.3|83177.3|83234.5|83184.5|83223.7|83173.7|78
1620776770000|2021-05-11 23:46:10|83225.6|83175.6|83223.5|83173.5|83231.8|83181.8|83217.7|83167.7|75
1620776780000|2021-05-11 23:46:20|83225.1|83175.1|83227.9|83177.9|83228.3|83178.3|83222.6|83172.6|80
1620776790000|2021-05-11 23:46:30|83225.7|83175.7|83225.8|83175.8|83243.2|83186.4|83219.1|83158.6|78
1620776800000|2021-05-11 23:46:40|83226.1|83176.1|83232.6|83182.6|83234.8|83184.8|83223|83173|77
1620776810000|2021-05-11 23:46:50|83230.3|83180.3|83233.7|83183.7|83243|83189.5|83225.3|83164|76
1620776820000|2021-05-11 23:47:00|83241.7|83168|83230.7|83180.7|83246.2|83191.7|83222.5|83168|78
1620776830000|2021-05-11 23:47:10|83231.3|83181.3|83227.6|83177.6|83233|83183|83221.7|83171.7|78
1620776840000|2021-05-11 23:47:20|83229.9|83179.9|83228.8|83178.8|83232|83182|83219.3|83169.3|72
1620776850000|2021-05-11 23:47:30|83228.7|83178.7|83228.4|83178.4|83232.3|83182.3|83225.2|83175.2|44
1620776860000|2021-05-11 23:47:40|83229.1|83179.1|83227.2|83177.2|83231.4|83181.4|83219.1|83169.1|69
1620776870000|2021-05-11 23:47:50|83226.9|83176.9|83233.6|83183.6|83234.4|83184.4|83216.8|83166.8|80
1620776880000|2021-05-11 23:48:00|83234.3|83184.3|83220.5|83170.5|83234.7|83184.7|83217.1|83167.1|79
1620776890000|2021-05-11 23:48:10|83227.1|83177.1|83231.1|83181.1|83236.4|83186.4|83227.1|83177.1|79
1620776900000|2021-05-11 23:48:20|83234.8|83184.8|83229.4|83179.4|83236|83186|83225.8|83175.8|78
1620776910000|2021-05-11 23:48:30|83226.3|83176.3|83231.6|83181.6|83236.9|83186.9|83226.3|83176.3|79
1620776920000|2021-05-11 23:48:40|83232.2|83182.2|83231.9|83181.9|83234|83184|83228.7|83178.7|76
1620776930000|2021-05-11 23:48:50|83232.7|83182.7|83232.7|83182.7|83234.8|83184.8|83230|83180|74
1620776940000|2021-05-11 23:49:00|83233.4|83183.4|83232.3|83182.3|83234.4|83184.4|83230.3|83180.3|75
1620776950000|2021-05-11 23:49:10|83231.5|83181.5|83231.8|83181.8|83236.5|83186.5|83229.7|83179.7|77
1620776960000|2021-05-11 23:49:20|83232.2|83182.2|83233.4|83183.4|83235.1|83185.1|83223.8|83173.8|74
1620776970000|2021-05-11 23:49:30|83226.3|83176.3|83231.3|83181.3|83234.9|83184.9|83224.3|83174.3|78
1620776980000|2021-05-11 23:49:40|83230.7|83180.7|83231.5|83181.5|83232.4|83182.4|83221.6|83171.6|69
1620776990000|2021-05-11 23:49:50|83231.2|83181.2|83226.6|83176.6|83232.8|83182.8|83222.2|83172.2|52
1620777000000|2021-05-11 23:50:00|83230.5|83180.5|83229.1|83179.1|83236.9|83186.9|83223.7|83173.7|76
1620777010000|2021-05-11 23:50:10|83228.8|83178.8|83233.1|83183.1|83233.9|83183.9|83226.9|83176.9|77
1620777020000|2021-05-11 23:50:20|83232.6|83182.6|83233.2|83183.2|83234.8|83184.8|83228.9|83178.9|75
1620777030000|2021-05-11 23:50:30|83231.2|83181.2|83233.9|83183.9|83236.7|83186.7|83226.9|83176.9|76
1620777040000|2021-05-11 23:50:40|83233.8|83183.8|83230|83180|83237.4|83187.4|83226.9|83176.9|77
1620777050000|2021-05-11 23:50:50|83229.7|83179.7|83236.2|83186.2|83239.2|83189.2|83227|83177|79
1620777060000|2021-05-11 23:51:00|83235.8|83185.8|83238.5|83188.5|83240.1|83190.1|83225|83175|75
1620777070000|2021-05-11 23:51:10|83238.1|83188.1|83231.5|83181.5|83239.4|83189.4|83226.7|83176.7|74
1620777080000|2021-05-11 23:51:20|83231|83181|83234.9|83184.9|83238.5|83188.5|83227.8|83177.8|79
1620777090000|2021-05-11 23:51:30|83234.2|83184.2|83237.4|83187.4|83240|83190|83232.8|83182.8|78
1620777100000|2021-05-11 23:51:40|83236.2|83186.2|83236.9|83186.9|83243.1|83192.7|83234.1|83170.6|78
1620777110000|2021-05-11 23:51:50|83238.5|83188.5|83230.4|83180.4|83241.3|83191.3|83230.4|83180.4|75
1620777120000|2021-05-11 23:52:00|83231.9|83181.9|83241.1|83191.1|83242.3|83192.3|83230.7|83180.7|74
1620777130000|2021-05-11 23:52:10|83240.2|83190.2|83237.9|83187.9|83242.4|83192.4|83231.3|83181.3|67
1620777140000|2021-05-11 23:52:20|83238.2|83188.2|83230.2|83180.2|83239.5|83189.5|83225.5|83175.5|75
1620777150000|2021-05-11 23:52:30|83230.4|83180.4|83233|83183|83238.1|83188.1|83226.9|83176.9|77
1620777160000|2021-05-11 23:52:40|83233.1|83183.1|83233.7|83183.7|83237.4|83187.4|83220.3|83170.3|77
1620777170000|2021-05-11 23:52:50|83233.8|83183.8|83234.8|83184.8|83237.1|83187.1|83228.3|83178.3|77
1620777180000|2021-05-11 23:53:00|83234.1|83184.1|83230.9|83180.9|83236|83186|83228.1|83178.1|75
1620777190000|2021-05-11 23:53:10|83229.2|83179.2|83231.5|83181.5|83235.8|83185.8|83228|83178|76
1620777200000|2021-05-11 23:53:20|83232.4|83182.4|83234.6|83184.6|83235.4|83185.4|83224.6|83174.6|76
1620777210000|2021-05-11 23:53:30|83233.3|83183.3|83231.5|83181.5|83235.2|83185.2|83227.7|83177.7|66
1620777220000|2021-05-11 23:53:40|83232|83182|83230.6|83180.6|83233.5|83183.5|83222.9|83172.9|79
1620777230000|2021-05-11 23:53:50|83228.7|83178.7|83220.7|83170.7|83235.1|83185.1|83220.6|83170.6|77
1620777240000|2021-05-11 23:54:00|83222.4|83172.4|83229.9|83179.9|83232.6|83182.6|83222.4|83172.4|78
1620777250000|2021-05-11 23:54:10|83228.9|83178.9|83223.5|83173.5|83235.2|83185.2|83222.9|83172.9|77
1620777260000|2021-05-11 23:54:20|83222.8|83172.8|83227.8|83177.8|83234.9|83184.9|83216.2|83166.2|80
1620777270000|2021-05-11 23:54:30|83228.1|83178.1|83229.7|83179.7|83236.2|83186.2|83218.1|83168.1|77
1620777280000|2021-05-11 23:54:40|83229.8|83179.8|83223.5|83173.5|83233|83183|83219.2|83169.2|75
1620777290000|2021-05-11 23:54:50|83222.4|83172.4|83222.8|83172.8|83226.7|83176.7|83211.6|83161.6|76
1620777300000|2021-05-11 23:55:00|83222.6|83172.6|83235|83185|83236.9|83186.9|83212.3|83162.3|79
1620777310000|2021-05-11 23:55:10|83239|83189|83229.1|83179.1|83239|83189|83224.9|83174.9|78
1620777320000|2021-05-11 23:55:20|83228.7|83178.7|83229.4|83179.4|83240.2|83184.1|83225.8|83170.2|76
1620777330000|2021-05-11 23:55:30|83231.1|83181.1|83233.2|83183.2|83237.8|83187.8|83220.4|83170.4|74
1620777340000|2021-05-11 23:55:40|83231.2|83181.2|83235.1|83185.1|83239.2|83189.2|83223.7|83173.7|77
1620777350000|2021-05-11 23:55:50|83233.8|83183.8|83238.4|83188.4|83238.9|83188.9|83233|83183|77
1620777360000|2021-05-11 23:56:00|83239|83189|83234.2|83184.2|83241.1|83191.1|83229.6|83179.6|76
1620777370000|2021-05-11 23:56:10|83233.7|83183.7|83229.5|83179.5|83236.1|83186.1|83228.6|83178.6|74
1620777380000|2021-05-11 23:56:20|83231.8|83181.8|83230.1|83180.1|83235|83185|83223.1|83173.1|78
1620777390000|2021-05-11 23:56:30|83224.1|83174.1|83231.3|83181.3|83234.5|83184.5|83221.6|83171.6|71
1620777400000|2021-05-11 23:56:40|83232.6|83182.6|83226.6|83176.6|83234.2|83184.2|83222.5|83172.5|77
1620777410000|2021-05-11 23:56:50|83226.4|83176.4|83226.6|83176.6|83231.4|83181.4|83225|83175|67
1620777420000|2021-05-11 23:57:00|83228.2|83178.2|83223.9|83173.9|83228.7|83178.7|83216.2|83166.2|66
1620777430000|2021-05-11 23:57:10|83224.3|83174.3|83217.1|83167.1|83225.5|83175.5|83213.4|83163.4|76
1620777440000|2021-05-11 23:57:20|83217.6|83167.6|83227.7|83177.7|83234.6|83184.6|83216.5|83166.5|79
1620777450000|2021-05-11 23:57:30|83223.2|83173.2|83237|83187|83250.2|83189.4|83223.2|83172.7|79
1620777460000|2021-05-11 23:57:40|83237.8|83187.8|83236|83186|83238.6|83188.6|83228.5|83178.5|74
1620777470000|2021-05-11 23:57:50|83234.3|83184.3|83232.6|83182.6|83236.5|83186.5|83224.2|83162.2|52
1620777480000|2021-05-11 23:58:00|83232.5|83182.5|83234.3|83184.3|83234.3|83184.3|83230.1|83180.1|34
1620777490000|2021-05-11 23:58:10|83233.6|83183.6|83233.4|83183.4|83237.7|83187.7|83220.1|83170.1|77
1620777500000|2021-05-11 23:58:20|83228.3|83178.3|83234.1|83184.1|83239.3|83187.4|83220.5|83167.7|75
1620777510000|2021-05-11 23:58:30|83234|83184|83236.7|83186.7|83239.9|83189.9|83232.7|83182.7|78
1620777520000|2021-05-11 23:58:40|83236.2|83186.2|83235.1|83185.1|83239.8|83189.8|83233.8|83183.8|77
1620777530000|2021-05-11 23:58:50|83235.5|83185.5|83238.5|83188.5|83240.3|83190.3|83233.6|83183.6|77
1620777540000|2021-05-11 23:59:00|83239.4|83189.4|83237.5|83187.5|83240.7|83190.7|83233|83183|77
1620777550000|2021-05-11 23:59:10|83236.9|83186.9|83237.8|83187.8|83239.5|83189.5|83233.6|83183.6|73
1620777560000|2021-05-11 23:59:20|83237.7|83187.7|83236.6|83186.6|83240.1|83190.1|83232.7|83182.7|75
1620777570000|2021-05-11 23:59:30|83235.9|83185.9|83237|83187|83241.4|83191.4|83234.1|83184.1|79
1620777580000|2021-05-11 23:59:40|83238.1|83188.1|83238.9|83188.9|83240.7|83190.7|83235.6|83185.6|76
1620777590000|2021-05-11 23:59:50|83238.3|83188.3|83237.8|83187.8|83240.9|83190.9|83235.7|83185.7|76
1620777600000|2021-05-12 00:00:00|83237.7|83187.7|83239.8|83189.8|83241.4|83191.4|83236.3|83186.3|70
1620777610000|2021-05-12 00:00:10|83240.1|83190.1|83239.4|83189.4|83241.9|83191.9|83236.9|83186.9|77
1620777620000|2021-05-12 00:00:20|83239.6|83189.6|83234.9|83184.9|83240.8|83190.8|83234.9|83184.9|70
1620777630000|2021-05-12 00:00:30|83235.4|83185.4|83241.2|83191.2|83243|83193|83233.3|83183.3|74
1620777640000|2021-05-12 00:00:40|83242.2|83192.2|83238.2|83188.2|83245.4|83195.4|83233|83183|77
1620777650000|2021-05-12 00:00:50|83237.8|83187.8|83237.4|83187.4|83240.8|83190.8|83232.6|83182.6|66
1620777660000|2021-05-12 00:01:00|83237.5|83187.5|83237.9|83187.9|83240.6|83190.6|83234.5|83184.5|64
1620777670000|2021-05-12 00:01:10|83237.2|83187.2|83238|83188|83240.5|83190.5|83235.4|83185.4|72
1620777680000|2021-05-12 00:01:20|83237.2|83187.2|83237.8|83187.8|83241.8|83191.8|83233.8|83183.8|72
1620777690000|2021-05-12 00:01:30|83237.7|83187.7|83237.3|83187.3|83239.6|83189.6|83235.4|83185.4|77
1620777700000|2021-05-12 00:01:40|83237|83187|83236.4|83186.4|83240.2|83190.2|83234.7|83184.7|75
1620777710000|2021-05-12 00:01:50|83236.2|83186.2|83236.5|83186.5|83238.9|83188.9|83233.1|83183.1|60
1620777720000|2021-05-12 00:02:00|83237.1|83187.1|83234.3|83184.3|83237.4|83187.4|83231.5|83181.5|68
1620777730000|2021-05-12 00:02:10|83236.7|83186.7|83230.2|83180.2|83237.5|83187.5|83228.9|83178.9|65
1620777740000|2021-05-12 00:02:20|83231.3|83181.3|83234.2|83184.2|83235.1|83185.1|83230.4|83180.4|40
1620777750000|2021-05-12 00:02:30|83234.1|83184.1|83234.6|83184.6|83234.8|83184.8|83234.1|83184.1|10
1620777760000|2021-05-12 00:02:40|83234.7|83184.7|83233.5|83183.5|83234.8|83184.8|83230|83180|50
1620777770000|2021-05-12 00:02:50|83233.8|83183.8|83231.7|83181.7|83235.4|83185.4|83229.7|83179.7|67
1620777780000|2021-05-12 00:03:00|83231.9|83181.9|83231.7|83181.7|83234.5|83184.5|83228.6|83178.6|67
1620777790000|2021-05-12 00:03:10|83232.4|83182.4|83234.8|83184.8|83236.2|83186.2|83232.4|83182.4|69
1620777800000|2021-05-12 00:03:20|83235.2|83185.2|83234.9|83184.9|83238.7|83188.7|83232.5|83182.5|80
1620777810000|2021-05-12 00:03:30|83234.2|83184.2|83234.2|83184.2|83236|83186|83231.6|83181.6|76
1620777820000|2021-05-12 00:03:40|83233.5|83183.5|83238.8|83188.8|83239.5|83189.5|83233.1|83183.1|76
1620777830000|2021-05-12 00:03:50|83237.4|83187.4|83236.4|83186.4|83239.2|83189.2|83229.1|83179.1|76
1620777840000|2021-05-12 00:04:00|83236.8|83186.8|83238.7|83188.7|83239.2|83189.2|83236|83186|75
1620777850000|2021-05-12 00:04:10|83238.2|83188.2|83238|83188|83241.1|83191.1|83236.5|83186.5|72
1620777860000|2021-05-12 00:04:20|83238.8|83188.8|83237.3|83187.3|83240.6|83190.6|83237.2|83187.2|68
1620777870000|2021-05-12 00:04:30|83237.1|83187.1|83228.6|83178.6|83238.5|83188.5|83227.8|83177.8|74
1620777880000|2021-05-12 00:04:40|83227.7|83177.7|83235.3|83185.3|83238.4|83188.4|83226.7|83176.7|76
1620777890000|2021-05-12 00:04:50|83235.6|83185.6|83235.8|83185.8|83237.2|83187.2|83227.9|83177.9|75
1620777900000|2021-05-12 00:05:00|83236.2|83186.2|83233.8|83183.8|83236.2|83186.2|83232.5|83182.5|76
1620777910000|2021-05-12 00:05:10|83233.7|83183.7|83233.7|83183.7|83236.2|83186.2|83227.8|83177.8|74
1620777920000|2021-05-12 00:05:20|83233.8|83183.8|83235.7|83185.7|83236.3|83186.3|83233.2|83183.2|67
1620777930000|2021-05-12 00:05:30|83235.9|83185.9|83232.7|83182.7|83236.1|83186.1|83227.6|83177.6|72
1620777940000|2021-05-12 00:05:40|83232.6|83182.6|83231.8|83181.8|83234.9|83184.9|83223.1|83173.1|74
1620777950000|2021-05-12 00:05:50|83232.8|83182.8|83232.2|83182.2|83234.5|83184.5|83229.2|83179.2|72
1620777960000|2021-05-12 00:06:00|83232.4|83182.4|83230.4|83180.4|83234.3|83184.3|83230.2|83180.2|50
1620777970000|2021-05-12 00:06:10|83230.3|83180.3|83225.2|83175.2|83231.6|83181.6|83223.2|83173.2|47
1620777980000|2021-05-12 00:06:20|83225.6|83175.6|83228.7|83178.7|83231.5|83181.5|83224.5|83174.5|41
1620777990000|2021-05-12 00:06:30|83228.8|83178.8|83225.9|83175.9|83228.8|83178.8|83225.3|83175.3|30
1620778000000|2021-05-12 00:06:40|83226|83176|83216.3|83166.3|83231.2|83177.6|83197|83147|74
1620778010000|2021-05-12 00:06:50|83214.3|83164.3|83210.8|83160.8|83216|83166|83207.6|83157.6|74
1620778020000|2021-05-12 00:07:00|83210.9|83160.9|83208.7|83158.7|83213|83163|83207.7|83157.7|72
1620778030000|2021-05-12 00:07:10|83208|83158|83201.9|83151.9|83211.1|83161.1|83194.4|83144.4|78
1620778040000|2021-05-12 00:07:20|83204|83154|83227.4|83177.4|83236.8|83182.7|83204|83154|76
1620778050000|2021-05-12 00:07:30|83228.2|83178.2|83210.3|83160.3|83229.1|83179.1|83210.3|83150.7|73
1620778060000|2021-05-12 00:07:40|83209.8|83159.8|83202.4|83152.4|83214.5|83164.5|83200.4|83139|75
1620778070000|2021-05-12 00:07:50|83202.1|83152.1|83203.3|83153.3|83210.3|83160.3|83198.9|83148.9|76
1620778080000|2021-05-12 00:08:00|83204.4|83154.4|83210.5|83160.5|83212.3|83162.3|83202.9|83152.9|78
1620778090000|2021-05-12 00:08:10|83212|83162|83203|83153|83212|83162|83199.3|83149.3|78
1620778100000|2021-05-12 00:08:20|83205.9|83155.9|83210.3|83160.3|83212.2|83162.2|83200.1|83150.1|78
1620778110000|2021-05-12 00:08:30|83210.8|83160.8|83216|83166|83222.6|83172.6|83205.5|83155.5|77
1620778120000|2021-05-12 00:08:40|83215.5|83165.5|83220.9|83170.9|83220.9|83170.9|83206|83156|72
1620778130000|2021-05-12 00:08:50|83216.4|83166.4|83217.5|83167.5|83219.9|83169.9|83199.1|83149.1|75
1620778140000|2021-05-12 00:09:00|83217.2|83167.2|83211.8|83161.8|83217.3|83167.3|83203.2|83153.2|67
1620778150000|2021-05-12 00:09:10|83210.3|83160.3|83225.2|83175.2|83225.2|83175.2|83205.9|83155.9|78
1620778160000|2021-05-12 00:09:20|83222.6|83172.6|83229.6|83179.6|83230.8|83180.8|83215|83165|61
1620778170000|2021-05-12 00:09:30|83228.9|83178.9|83232.4|83182.4|83234|83184|83228.6|83178.6|75
1620778180000|2021-05-12 00:09:40|83233.9|83183.9|83233.4|83183.4|83235.4|83185.4|83228.2|83178.2|75
1620778190000|2021-05-12 00:09:50|83232.8|83182.8|83232.7|83182.7|83235.1|83185.1|83231.8|83181.8|78
1620778200000|2021-05-12 00:10:00|83234.8|83184.8|83235.9|83185.9|83235.9|83185.9|83230.9|83180.9|76
1620778210000|2021-05-12 00:10:10|83234.6|83184.6|83236|83186|83237|83187|83228.7|83178.7|72
1620778220000|2021-05-12 00:10:20|83234.6|83184.6|83234.7|83184.7|83236.5|83186.5|83226|83162.6|75
1620778230000|2021-05-12 00:10:30|83234.5|83184.5|83232.2|83182.2|83235.1|83185.1|83232|83182|74
1620778240000|2021-05-12 00:10:40|83233.4|83183.4|83233.2|83183.2|83235.8|83185.8|83231.8|83181.8|66
1620778250000|2021-05-12 00:10:50|83231.9|83181.9|83228.2|83178.2|83234.3|83184.3|83228.2|83178.2|50
1620778260000|2021-05-12 00:11:00|83227.8|83177.8|83230.9|83180.9|83231.3|83181.3|83227.3|83177.3|37
1620778270000|2021-05-12 00:11:10|83230.8|83180.8|83229.9|83179.9|83233.3|83183.3|83229.9|83179.9|22
1620778280000|2021-05-12 00:11:20|83229.5|83179.5|83231.5|83181.5|83231.5|83181.5|83228.9|83178.9|11
1620778290000|2021-05-12 00:11:30|83231.6|83181.6|83208.1|83158.1|83231.8|83181.8|83203.9|83153.9|63
1620778300000|2021-05-12 00:11:40|83208.3|83158.3|83201.7|83151.7|83208.3|83158.3|83199.8|83149.8|60
1620778310000|2021-05-12 00:11:50|83200.3|83150.3|83201.8|83151.8|83205|83155|83200.3|83150.3|38
1620778320000|2021-05-12 00:12:00|83201.9|83151.9|83205|83155|83205|83155|83200.7|83150.7|11
1620778330000|2021-05-12 00:12:10|83205.6|83155.6|83210.5|83160.5|83210.6|83160.6|83204.4|83154.4|32
1620778340000|2021-05-12 00:12:20|83210.9|83160.9|83209.4|83159.4|83210.9|83160.9|83209|83159|9
1620778350000|2021-05-12 00:12:30|83210|83160|83210.6|83160.6|83210.7|83160.7|83209.3|83159.3|25
1620778360000|2021-05-12 00:12:40|83210.5|83160.5|83203.3|83153.3|83210.7|83160.7|83200.7|83150.7|18
1620778370000|2021-05-12 00:12:50|83207.2|83157.2|83204.4|83154.4|83207.2|83157.2|83204.4|83154.4|12
1620778380000|2021-05-12 00:13:00|83206|83156|83206.1|83156.1|83206.3|83156.3|83205|83155|20
1620778390000|2021-05-12 00:13:10|83206.2|83156.2|83209.1|83159.1|83210|83160|83206.1|83156.1|42
1620778400000|2021-05-12 00:13:20|83209.5|83159.5|83208|83158|83210.5|83160.5|83208|83158|33
1620778410000|2021-05-12 00:13:30|83208.5|83158.5|83210.3|83160.3|83210.8|83160.8|83208.5|83158.5|26
1620778420000|2021-05-12 00:13:40|83210.5|83160.5|83205.3|83155.3|83210.6|83160.6|83203.4|83153.4|63
1620778430000|2021-05-12 00:13:50|83205|83155|83208.3|83158.3|83210.6|83160.6|83204.2|83154.2|57
1620778440000|2021-05-12 00:14:00|83211.4|83161.4|83210|83160|83217|83167|83204.7|83154.7|63
1620778450000|2021-05-12 00:14:10|83213.1|83163.1|83210|83160|83215.5|83165.5|83208.2|83158.2|58
1620778460000|2021-05-12 00:14:20|83210.6|83160.6|83204|83154|83212.5|83162.5|83204|83154|37
1620778470000|2021-05-12 00:14:30|83204.8|83154.8|83207.4|83157.4|83210.9|83160.9|83204.8|83154.8|24
1620778480000|2021-05-12 00:14:40|83203.3|83153.3|83206.6|83156.6|83208.5|83158.5|83202.7|83152.7|10
1620778490000|2021-05-12 00:14:50|83205.4|83155.4|83206.2|83156.2|83214.9|83164.9|83201.7|83151.7|25
1620778500000|2021-05-12 00:15:00|83205.7|83155.7|83216.3|83166.3|83216.3|83166.3|83204.3|83154.3|27
1620778510000|2021-05-12 00:15:10|83217.3|83167.3|83213.5|83163.5|83217.3|83167.3|83209.7|83159.7|19
1620778520000|2021-05-12 00:15:20|83210.9|83160.9|83215.2|83165.2|83215.5|83165.5|83210.3|83160.3|24
1620778530000|2021-05-12 00:15:30|83214.1|83164.1|83212|83162|83215.4|83165.4|83211.1|83161.1|27
1620778540000|2021-05-12 00:15:40|83211.6|83161.6|83221.6|83171.6|83223.1|83173.1|83211|83161|42
1620778550000|2021-05-12 00:15:50|83222.2|83172.2|83219.5|83169.5|83223.7|83173.7|83219.5|83169.5|30
1620778560000|2021-05-12 00:16:00|83219.6|83169.6|83220.8|83170.8|83223.9|83173.9|83219.5|83169.5|30
1620778570000|2021-05-12 00:16:10|83221|83171|83219.1|83169.1|83222.2|83172.2|83217.9|83167.9|27
1620778580000|2021-05-12 00:16:20|83220.1|83170.1|83218.8|83168.8|83222.1|83172.1|83217.8|83167.8|36
1620778590000|2021-05-12 00:16:30|83218|83168|83222.2|83172.2|83222.2|83172.2|83217.9|83167.9|68
1620778600000|2021-05-12 00:16:40|83221.8|83171.8|83221|83171|83225.9|83175.9|83220.2|83170.2|21
1620778610000|2021-05-12 00:16:50|83220.7|83170.7|83222.6|83172.6|83222.7|83172.7|83220.7|83170.7|13
1620778620000|2021-05-12 00:17:00|83222.5|83172.5|83223.6|83173.6|83225.9|83175.9|83221.6|83171.6|54
1620778630000|2021-05-12 00:17:10|83223.3|83173.3|83223.8|83173.8|83225.4|83175.4|83222.4|83172.4|48
1620778640000|2021-05-12 00:17:20|83224.7|83174.7|83220.4|83170.4|83230.1|83180.1|83220.4|83170.4|29
1620778650000|2021-05-12 00:17:30|83218.7|83168.7|83222.1|83172.1|83225.5|83175.5|83218.1|83168.1|39
1620778660000|2021-05-12 00:17:40|83222.2|83172.2|83221.5|83171.5|83223.5|83173.5|83220.4|83170.4|22
1620778670000|2021-05-12 00:17:50|83221.7|83171.7|83221.9|83171.9|83225.4|83175.4|83220.7|83170.7|31
1620778680000|2021-05-12 00:18:00|83221.8|83171.8|83222.1|83172.1|83226.9|83176.9|83221.4|83171.4|9
1620778690000|2021-05-12 00:18:10|83223.7|83173.7|83223.5|83173.5|83225.8|83175.8|83222.8|83172.8|10
1620778700000|2021-05-12 00:18:20|83223.3|83173.3|83222.2|83172.2|83224.3|83174.3|83222.2|83172.2|11
1620778710000|2021-05-12 00:18:30|83222.6|83172.6|83224.6|83174.6|83226.2|83176.2|83219.9|83169.9|14
1620778720000|2021-05-12 00:18:40|83223|83173|83226.3|83176.3|83226.3|83176.3|83223|83173|11
1620778730000|2021-05-12 00:18:50|83225.9|83175.9|83224.9|83174.9|83226.1|83176.1|83224.2|83174.2|12
1620778740000|2021-05-12 00:19:00|83224.5|83174.5|83220.6|83170.6|83224.5|83174.5|83220.6|83170.6|18
1620778750000|2021-05-12 00:19:10|83219.5|83169.5|83219.4|83169.4|83222.8|83172.8|83218.9|83168.9|7
1620778760000|2021-05-12 00:19:20|83222.8|83172.8|83223.6|83173.6|83223.6|83173.6|83222.8|83172.8|3
1620778770000|2021-05-12 00:19:30|83223.2|83173.2|83221.5|83171.5|83225.5|83175.5|83220.1|83170.1|16
1620778780000|2021-05-12 00:19:40|83219.4|83169.4|83221.5|83171.5|83222.9|83172.9|83219.4|83169.4|13
1620778790000|2021-05-12 00:19:50|83221.7|83171.7|83219.8|83169.8|83222.8|83172.8|83219.8|83169.8|17
1620778800000|2021-05-12 00:20:00|83220|83170|83222.8|83172.8|83224.1|83174.1|83220|83170|22
1620778810000|2021-05-12 00:20:10|83222.1|83172.1|83223.1|83173.1|83223.1|83173.1|83221.7|83171.7|14
1620778820000|2021-05-12 00:20:20|83222|83172|83222.4|83172.4|83223.4|83173.4|83221|83171|8
1620778830000|2021-05-12 00:20:30|83222.2|83172.2|83219.8|83169.8|83224.4|83174.4|83218.5|83168.5|29
1620778840000|2021-05-12 00:20:40|83220|83170|83227.3|83177.3|83228.1|83178.1|83218.6|83168.6|27
1620778850000|2021-05-12 00:20:50|83227.7|83177.7|83222.8|83172.8|83227.7|83177.7|83222.2|83172.2|14
1620778860000|2021-05-12 00:21:00|83224.4|83174.4|83228.6|83178.6|83228.9|83178.9|83223.4|83173.4|22
1620778870000|2021-05-12 00:21:10|83228.7|83178.7|83228.5|83178.5|83229.2|83179.2|83227.8|83177.8|16
1620778880000|2021-05-12 00:21:20|83228|83178|83228.7|83178.7|83229.2|83179.2|83228|83178|10
1620778890000|2021-05-12 00:21:30|83229.4|83179.4|83229.1|83179.1|83229.8|83179.8|83228.3|83178.3|22
1620778900000|2021-05-12 00:21:40|83228|83178|83228.7|83178.7|83229.5|83179.5|83227.1|83177.1|14
1620778910000|2021-05-12 00:21:50|83229.1|83179.1|83225.4|83175.4|83229.2|83179.2|83224|83174|29
1620778920000|2021-05-12 00:22:00|83226.3|83176.3|83226.7|83176.7|83226.8|83176.8|83223.7|83173.7|27
1620778930000|2021-05-12 00:22:10|83224.9|83174.9|83227.3|83177.3|83227.9|83177.9|83222.9|83172.9|42
1620778940000|2021-05-12 00:22:20|83227.7|83177.7|83226.6|83176.6|83229.6|83179.6|83225.7|83175.7|23
1620778950000|2021-05-12 00:22:30|83226.8|83176.8|83226|83176|83226.8|83176.8|83223.6|83173.6|20
1620778960000|2021-05-12 00:22:40|83224.6|83174.6|83224.3|83174.3|83225.8|83175.8|83222.7|83172.7|18
1620778970000|2021-05-12 00:22:50|83224.7|83174.7|83224.7|83174.7|83226.4|83176.4|83224.1|83174.1|18
1620778980000|2021-05-12 00:23:00|83225.5|83175.5|83226.2|83176.2|83229.6|83179.6|83222.8|83172.8|29
1620778990000|2021-05-12 00:23:10|83226.7|83176.7|83229.3|83179.3|83231.3|83181.3|83223.7|83173.7|29
1620779000000|2021-05-12 00:23:20|83229.5|83179.5|83229.2|83179.2|83229.7|83179.7|83224.9|83174.9|27
1620779010000|2021-05-12 00:23:30|83229.3|83179.3|83228.1|83178.1|83232.3|83182.3|83226.4|83176.4|28
1620779020000|2021-05-12 00:23:40|83227.1|83177.1|83225.6|83175.6|83228.3|83178.3|83223.7|83173.7|38
1620779030000|2021-05-12 00:23:50|83225.7|83175.7|83226|83176|83228.3|83178.3|83224.3|83174.3|18
1620779040000|2021-05-12 00:24:00|83226.6|83176.6|83224.5|83174.5|83227.6|83177.6|83224.1|83174.1|12
1620779050000|2021-05-12 00:24:10|83225.1|83175.1|83226.3|83176.3|83226.8|83176.8|83222.8|83172.8|20
1620779060000|2021-05-12 00:24:20|83226.8|83176.8|83228.9|83178.9|83229.6|83179.6|83223.4|83173.4|14
1620779070000|2021-05-12 00:24:30|83228.6|83178.6|83227.4|83177.4|83228.6|83178.6|83222.8|83172.8|22
1620779080000|2021-05-12 00:24:40|83227.6|83177.6|83228.4|83178.4|83229.1|83179.1|83226.2|83176.2|25
1620779090000|2021-05-12 00:24:50|83227.6|83177.6|83229.2|83179.2|83229.8|83179.8|83227.3|83177.3|26
1620779100000|2021-05-12 00:25:00|83229.1|83179.1|83228.4|83178.4|83229.6|83179.6|83225.3|83175.3|14
1620779110000|2021-05-12 00:25:10|83225.1|83175.1|83226.8|83176.8|83232.3|83182.3|83225.1|83175.1|33
1620779120000|2021-05-12 00:25:20|83226.3|83176.3|83226.9|83176.9|83229.2|83179.2|83225.1|83175.1|41
1620779130000|2021-05-12 00:25:30|83227.6|83177.6|83228.5|83178.5|83229.3|83179.3|83227.1|83177.1|12
1620779140000|2021-05-12 00:25:40|83229.2|83179.2|83227.6|83177.6|83229.2|83179.2|83224.9|83174.9|21
1620779150000|2021-05-12 00:25:50|83227.5|83177.5|83226.9|83176.9|83228.1|83178.1|83223.3|83173.3|27
1620779160000|2021-05-12 00:26:00|83227.2|83177.2|83224.8|83174.8|83227.2|83177.2|83223.4|83173.4|24
1620779170000|2021-05-12 00:26:10|83224.6|83174.6|83226.2|83176.2|83227.4|83177.4|83223.1|83173.1|9
1620779180000|2021-05-12 00:26:20|83226.9|83176.9|83224|83174|83227.6|83177.6|83223.9|83173.9|17
1620779190000|2021-05-12 00:26:30|83223.6|83173.6|83226.7|83176.7|83228|83178|83223|83173|24
1620779200000|2021-05-12 00:26:40|83228.2|83178.2|83225.5|83175.5|83234.2|83184.2|83225.5|83175.5|23
1620779210000|2021-05-12 00:26:50|83228.9|83178.9|83229.2|83179.2|83232.3|83182.3|83224.7|83174.7|21
1620779220000|2021-05-12 00:27:00|83231|83181|83229.7|83179.7|83231.2|83181.2|83227.5|83177.5|18
1620779230000|2021-05-12 00:27:10|83230|83180|83226.9|83176.9|83230|83180|83226.1|83176.1|20
1620779240000|2021-05-12 00:27:20|83227|83177|83230.4|83180.4|83230.4|83180.4|83223.5|83173.5|25
1620779250000|2021-05-12 00:27:30|83230.5|83180.5|83228|83178|83230.5|83180.5|83227.9|83177.9|18
1620779260000|2021-05-12 00:27:40|83227.5|83177.5|83231|83181|83231|83181|83225.6|83175.6|15
1620779270000|2021-05-12 00:27:50|83231.5|83181.5|83229|83179|83231.5|83181.5|83228.2|83178.2|18
1620779280000|2021-05-12 00:28:00|83229.7|83179.7|83228.4|83178.4|83232.2|83182.2|83225.5|83175.5|37
1620779290000|2021-05-12 00:28:10|83229.2|83179.2|83227.9|83177.9|83230|83180|83227.4|83177.4|16
1620779300000|2021-05-12 00:28:20|83227.5|83177.5|83228.8|83178.8|83229.9|83179.9|83227.5|83177.5|23
1620779310000|2021-05-12 00:28:30|83229.5|83179.5|83227.6|83177.6|83229.5|83179.5|83227.5|83177.5|16
1620779320000|2021-05-12 00:28:40|83227.3|83177.3|83228.5|83178.5|83230.5|83180.5|83226.8|83176.8|25
1620779330000|2021-05-12 00:28:50|83228.2|83178.2|83226.3|83176.3|83231.6|83181.6|83225.4|83175.4|34
1620779340000|2021-05-12 00:29:00|83226.8|83176.8|83226|83176|83227.4|83177.4|83224.5|83174.5|32
1620779350000|2021-05-12 00:29:10|83225.2|83175.2|83224.1|83174.1|83227.2|83177.2|83223.7|83173.7|36
1620779360000|2021-05-12 00:29:20|83224.7|83174.7|83225|83175|83226.3|83176.3|83223.5|83173.5|16
1620779370000|2021-05-12 00:29:30|83223.9|83173.9|83224.6|83174.6|83225.5|83175.5|83223.9|83173.9|22
1620779380000|2021-05-12 00:29:40|83225.2|83175.2|83225.9|83175.9|83227|83177|83224.5|83174.5|16
1620779390000|2021-05-12 00:29:50|83225.5|83175.5|83226.1|83176.1|83226.2|83176.2|83225.2|83175.2|14
1620779400000|2021-05-12 00:30:00|83225.4|83175.4|83228.3|83178.3|83228.5|83178.5|83220|83170|42
1620779410000|2021-05-12 00:30:10|83227|83177|83226.5|83176.5|83228.2|83178.2|83223.1|83173.1|46
1620779420000|2021-05-12 00:30:20|83224.7|83174.7|83233.8|83183.8|83236.9|83186.9|83223.4|83173.4|59
1620779430000|2021-05-12 00:30:30|83233|83183|83240.5|83190.5|83246.5|83196.5|83233|83183|62
1620779440000|2021-05-12 00:30:40|83239.3|83189.3|83242.1|83192.1|83243|83193|83237.2|83187.2|34
1620779450000|2021-05-12 00:30:50|83242.5|83192.5|83248.4|83198.4|83248.8|83198.8|83241.3|83191.3|36
1620779460000|2021-05-12 00:31:00|83248.9|83198.9|83241.7|83191.7|83248.9|83198.9|83241.7|83191.7|54
1620779470000|2021-05-12 00:31:10|83242.3|83192.3|83240.5|83190.5|83246|83196|83239.5|83189.5|53
1620779480000|2021-05-12 00:31:20|83237.4|83187.4|83239.4|83189.4|83243.8|83193.8|83236.8|83186.8|59
1620779490000|2021-05-12 00:31:30|83239.7|83189.7|83243.3|83193.3|83243.8|83193.8|83237.5|83187.5|24
1620779500000|2021-05-12 00:31:40|83243.4|83193.4|83242.9|83192.9|83245.4|83195.4|83242.4|83192.4|33
1620779510000|2021-05-12 00:31:50|83243|83193|83241.8|83191.8|83243.7|83193.7|83240.2|83190.2|38
1620779520000|2021-05-12 00:32:00|83242.1|83192.1|83241.1|83191.1|83242.2|83192.2|83240|83190|30
1620779530000|2021-05-12 00:32:10|83240.9|83190.9|83242|83192|83242|83192|83239.7|83189.7|21
1620779540000|2021-05-12 00:32:20|83242.1|83192.1|83241.9|83191.9|83244.5|83194.5|83239.8|83189.8|29
1620779550000|2021-05-12 00:32:30|83241.6|83191.6|83242.5|83192.5|83244.8|83194.8|83241.6|83191.6|26
1620779560000|2021-05-12 00:32:40|83241|83191|83239.6|83189.6|83244.9|83194.9|83239.3|83189.3|45
1620779570000|2021-05-12 00:32:50|83240.1|83190.1|83242.1|83192.1|83242.8|83192.8|83237.3|83187.3|50
1620779580000|2021-05-12 00:33:00|83241.9|83191.9|83231.7|83181.7|83242|83192|83231.7|83181.7|58
1620779590000|2021-05-12 00:33:10|83232.4|83182.4|83232.3|83182.3|83234.9|83184.9|83231.3|83181.3|25
1620779600000|2021-05-12 00:33:20|83232.7|83182.7|83231.7|83181.7|83232.8|83182.8|83231.2|83181.2|25
1620779610000|2021-05-12 00:33:30|83231.8|83181.8|83231.1|83181.1|83232.3|83182.3|83230.5|83180.5|18
1620779620000|2021-05-12 00:33:40|83230.9|83180.9|83232.7|83182.7|83235.1|83185.1|83227.9|83177.9|25
1620779630000|2021-05-12 00:33:50|83232.3|83182.3|83235|83185|83237.2|83187.2|83232|83182|47
1620779640000|2021-05-12 00:34:00|83234.9|83184.9|83234.6|83184.6|83237.4|83187.4|83233.9|83183.9|44
1620779650000|2021-05-12 00:34:10|83234.4|83184.4|83235.7|83185.7|83237.2|83187.2|83234.1|83184.1|30
1620779660000|2021-05-12 00:34:20|83235.9|83185.9|83241.5|83191.5|83241.9|83191.9|83235.9|83185.9|46
1620779670000|2021-05-12 00:34:30|83239.9|83189.9|83240|83190|83241.8|83191.8|83237.2|83187.2|31
1620779680000|2021-05-12 00:34:40|83240.4|83190.4|83240.6|83190.6|83240.6|83190.6|83238.6|83188.6|15
1620779690000|2021-05-12 00:34:50|83240|83190|83241.1|83191.1|83242|83192|83239.7|83189.7|17
1620779700000|2021-05-12 00:35:00|83241.4|83191.4|83243.7|83193.7|83244.4|83194.4|83239.1|83189.1|40
1620779710000|2021-05-12 00:35:10|83243.5|83193.5|83242.2|83192.2|83243.5|83193.5|83240.2|83190.2|19
1620779720000|2021-05-12 00:35:20|83244.3|83194.3|83242.3|83192.3|83244.4|83194.4|83241.6|83191.6|19
1620779730000|2021-05-12 00:35:30|83242.6|83192.6|83241.1|83191.1|83243|83193|83239.7|83189.7|16
1620779740000|2021-05-12 00:35:40|83241.2|83191.2|83240.3|83190.3|83241.2|83191.2|83236.9|83186.9|22
1620779750000|2021-05-12 00:35:50|83240.4|83190.4|83241.6|83191.6|83243.2|83193.2|83238.1|83188.1|33
1620779760000|2021-05-12 00:36:00|83241.3|83191.3|83240|83190|83241.9|83191.9|83240|83190|18
1620779770000|2021-05-12 00:36:10|83240.9|83190.9|83234|83184|83241.8|83191.8|83234|83184|20
1620779780000|2021-05-12 00:36:20|83234.5|83184.5|83235.9|83185.9|83236.3|83186.3|83234|83184|37
1620779790000|2021-05-12 00:36:30|83235.6|83185.6|83234.6|83184.6|83236|83186|83234.4|83184.4|20
1620779800000|2021-05-12 00:36:40|83233.8|83183.8|83233.1|83183.1|83235.5|83185.5|83232.4|83182.4|32
1620779810000|2021-05-12 00:36:50|83234.9|83184.9|83233.3|83183.3|83235.3|83185.3|83233.2|83183.2|22
1620779820000|2021-05-12 00:37:00|83234|83184|83233.9|83183.9|83235.7|83185.7|83232|83182|35
1620779830000|2021-05-12 00:37:10|83233.7|83183.7|83231.7|83181.7|83234.8|83184.8|83231.7|83181.7|18
1620779840000|2021-05-12 00:37:20|83233.1|83183.1|83234|83184|83235.1|83185.1|83233.1|83183.1|16
1620779850000|2021-05-12 00:37:30|83234.3|83184.3|83234.1|83184.1|83235.9|83185.9|83233.3|83183.3|14
1620779860000|2021-05-12 00:37:40|83234.6|83184.6|83239.2|83189.2|83240.7|83190.7|83233.9|83183.9|55
1620779870000|2021-05-12 00:37:50|83239.3|83189.3|83241|83191|83242.3|83192.3|83239.1|83189.1|21
1620779880000|2021-05-12 00:38:00|83241.1|83191.1|83240.5|83190.5|83242.4|83192.4|83237.8|83187.8|53
1620779890000|2021-05-12 00:38:10|83240.6|83190.6|83241.2|83191.2|83242.3|83192.3|83238|83188|53
1620779900000|2021-05-12 00:38:20|83241.1|83191.1|83237.8|83187.8|83241.6|83191.6|83237.5|83187.5|21
1620779910000|2021-05-12 00:38:30|83238.1|83188.1|83238.3|83188.3|83240.8|83190.8|83236.7|83186.7|40
1620779920000|2021-05-12 00:38:40|83239.3|83189.3|83241|83191|83241|83191|83238|83188|15
1620779930000|2021-05-12 00:38:50|83240.4|83190.4|83240.4|83190.4|83242.3|83192.3|83237.9|83187.9|27
1620779940000|2021-05-12 00:39:00|83239.8|83189.8|83243.4|83193.4|83245.4|83195.4|83238.8|83188.8|57
1620779950000|2021-05-12 00:39:10|83243|83193|83246.1|83196.1|83250.2|83200.2|83242.2|83192.2|47
1620779960000|2021-05-12 00:39:20|83246.5|83196.5|83247.1|83197.1|83250.3|83200.3|83245.4|83195.4|39
1620779970000|2021-05-12 00:39:30|83247.4|83197.4|83247|83197|83252.6|83202.6|83246.2|83196.2|56
1620779980000|2021-05-12 00:39:40|83248.8|83198.8|83249.2|83199.2|83252.6|83202.6|83247.8|83197.8|39
1620779990000|2021-05-12 00:39:50|83249.3|83199.3|83251|83201|83251.9|83201.9|83248.7|83198.7|32
1620780000000|2021-05-12 00:40:00|83250.9|83200.9|83247.3|83197.3|83254.1|83204.1|83246.3|83196.3|39
1620780010000|2021-05-12 00:40:10|83248.1|83198.1|83246.1|83196.1|83248.8|83198.8|83243|83193|41
1620780020000|2021-05-12 00:40:20|83246.3|83196.3|83251.9|83201.9|83254|83204|83246.2|83196.2|37
1620780030000|2021-05-12 00:40:30|83251.7|83201.7|83249.1|83199.1|83251.9|83201.9|83248.8|83198.8|25
1620780040000|2021-05-12 00:40:40|83248.8|83198.8|83253.2|83203.2|83253.2|83203.2|83246|83196|42
1620780050000|2021-05-12 00:40:50|83253.1|83203.1|83259.3|83209.3|83264.4|83214.4|83252.7|83202.7|49
1620780060000|2021-05-12 00:41:00|83260|83210|83254.5|83204.5|83263.4|83213.4|83252.9|83202.9|66
1620780070000|2021-05-12 00:41:10|83254.8|83204.8|83260.5|83210.5|83266.1|83216.1|83254.4|83204.4|54
1620780080000|2021-05-12 00:41:20|83262.1|83212.1|83254.4|83204.4|83262.1|83212.1|83253.7|83203.7|51
1620780090000|2021-05-12 00:41:30|83253.1|83203.1|83256|83206|83257.1|83207.1|83251.9|83201.9|51
1620780100000|2021-05-12 00:41:40|83256.1|83206.1|83254.2|83204.2|83257.6|83207.6|83254.1|83204.1|41
1620780110000|2021-05-12 00:41:50|83254.1|83204.1|83254|83204|83255|83205|83253.9|83203.9|16
1620780120000|2021-05-12 00:42:00|83252.7|83202.7|83263.5|83213.5|83268.6|83218.6|83252.7|83202.7|27
1620780130000|2021-05-12 00:42:10|83264.3|83214.3|83265.6|83215.6|83266.6|83216.6|83262.5|83212.5|30
1620780140000|2021-05-12 00:42:20|83265.1|83215.1|83265.2|83215.2|83266.7|83216.7|83265.1|83215.1|25
1620780150000|2021-05-12 00:42:30|83265.3|83215.3|83262.3|83212.3|83266|83216|83261.5|83211.5|38
1620780160000|2021-05-12 00:42:40|83262.5|83212.5|83262.9|83212.9|83264|83214|83260.8|83210.8|33
1620780170000|2021-05-12 00:42:50|83263.2|83213.2|83263.4|83213.4|83264.4|83214.4|83260.5|83210.5|32
1620780180000|2021-05-12 00:43:00|83263.3|83213.3|83254|83204|83264.7|83214.7|83253.6|83203.6|64
1620780190000|2021-05-12 00:43:10|83254.1|83204.1|83264.9|83214.9|83266.6|83216.6|83253.6|83203.6|51
1620780200000|2021-05-12 00:43:20|83266.2|83216.2|83265.5|83215.5|83267.1|83217.1|83265|83215|39
1620780210000|2021-05-12 00:43:30|83265.6|83215.6|83262.1|83212.1|83265.8|83215.8|83261.1|83211.1|36
1620780220000|2021-05-12 00:43:40|83261.9|83211.9|83261|83211|83263|83213|83258.9|83208.9|39
1620780230000|2021-05-12 00:43:50|83261.1|83211.1|83264.7|83214.7|83265|83215|83260.7|83210.7|28
1620780240000|2021-05-12 00:44:00|83264.6|83214.6|83262.5|83212.5|83264.6|83214.6|83262|83212|17
1620780250000|2021-05-12 00:44:10|83262.6|83212.6|83262.6|83212.6|83263.4|83213.4|83262.3|83212.3|13
1620780260000|2021-05-12 00:44:20|83262.3|83212.3|83262.5|83212.5|83263.5|83213.5|83261.1|83211.1|24
1620780270000|2021-05-12 00:44:30|83263.3|83213.3|83266.2|83216.2|83266.9|83216.9|83263.3|83213.3|31
1620780280000|2021-05-12 00:44:40|83266.1|83216.1|83261.6|83211.6|83266.1|83216.1|83260.5|83210.5|41
1620780290000|2021-05-12 00:44:50|83261.7|83211.7|83266.3|83216.3|83266.3|83216.3|83261.5|83211.5|32
1620780300000|2021-05-12 00:45:00|83267.3|83217.3|83260.2|83210.2|83267.9|83217.9|83260.2|83210.2|53
1620780310000|2021-05-12 00:45:10|83260.1|83210.1|83261.3|83211.3|83261.8|83211.8|83259.7|83209.7|36
1620780320000|2021-05-12 00:45:20|83261.5|83211.5|83257.8|83207.8|83264.7|83214.7|83257.8|83207.8|35
1620780330000|2021-05-12 00:45:30|83257.9|83207.9|83259.1|83209.1|83260|83210|83257.3|83207.3|30
1620780340000|2021-05-12 00:45:40|83258.8|83208.8|83253.9|83203.9|83258.8|83208.8|83253.9|83203.9|15
1620780350000|2021-05-12 00:45:50|83253.6|83203.6|83255.5|83205.5|83257.1|83207.1|83253.6|83203.6|22
1620780360000|2021-05-12 00:46:00|83255.3|83205.3|83255.6|83205.6|83255.6|83205.6|83253.8|83203.8|26
1620780370000|2021-05-12 00:46:10|83256.8|83206.8|83255.7|83205.7|83257.5|83207.5|83255.7|83205.7|23
1620780380000|2021-05-12 00:46:20|83255.5|83205.5|83255.1|83205.1|83255.7|83205.7|83254.9|83204.9|22
1620780390000|2021-05-12 00:46:30|83256.5|83206.5|83256.8|83206.8|83258.4|83208.4|83256.1|83206.1|32
1620780400000|2021-05-12 00:46:40|83256.5|83206.5|83260.3|83210.3|83262.5|83212.5|83256.5|83206.5|46
1620780410000|2021-05-12 00:46:50|83260.9|83210.9|83259.4|83209.4|83262.5|83212.5|83259.3|83209.3|33
1620780420000|2021-05-12 00:47:00|83259.3|83209.3|83262.6|83212.6|83264.8|83214.8|83258.5|83208.5|35
1620780430000|2021-05-12 00:47:10|83262.7|83212.7|83260.6|83210.6|83262.7|83212.7|83260.1|83210.1|23
1620780440000|2021-05-12 00:47:20|83260.8|83210.8|83261.4|83211.4|83262.2|83212.2|83259.6|83209.6|30
1620780450000|2021-05-12 00:47:30|83261.3|83211.3|83256.3|83206.3|83261.3|83211.3|83256.3|83206.3|29
1620780460000|2021-05-12 00:47:40|83257.1|83207.1|83255.5|83205.5|83257.1|83207.1|83255.1|83205.1|24
1620780470000|2021-05-12 00:47:50|83256.2|83206.2|83261.1|83211.1|83261.1|83211.1|83256.2|83206.2|34
1620780480000|2021-05-12 00:48:00|83261|83211|83266.2|83216.2|83268.8|83218.8|83261|83211|51
1620780490000|2021-05-12 00:48:10|83266.3|83216.3|83266.6|83216.6|83268.9|83218.9|83266|83216|47
1620780500000|2021-05-12 00:48:20|83266.7|83216.7|83301|83251|83308|83258|83265.7|83215.7|63
1620780510000|2021-05-12 00:48:30|83300.8|83250.8|83297.9|83247.9|83301.9|83251.9|83296.3|83246.3|64
1620780520000|2021-05-12 00:48:40|83297.5|83247.5|83296.4|83246.4|83298.7|83248.7|83290.6|83240.6|50
1620780530000|2021-05-12 00:48:50|83296.3|83246.3|83292.3|83242.3|83296.8|83246.8|83292.3|83242.3|37
1620780540000|2021-05-12 00:49:00|83292.4|83242.4|83293.4|83243.4|83294.6|83244.6|83290.9|83240.9|30
1620780550000|2021-05-12 00:49:10|83294.4|83244.4|83290.2|83240.2|83294.4|83244.4|83289.7|83239.7|43
1620780560000|2021-05-12 00:49:20|83290.8|83240.8|83288.7|83238.7|83291.9|83241.9|83288.7|83238.7|30
1620780570000|2021-05-12 00:49:30|83287.1|83237.1|83289.8|83239.8|83290.8|83240.8|83286.9|83236.9|20
1620780580000|2021-05-12 00:49:40|83290.1|83240.1|83288.3|83238.3|83290.2|83240.2|83288.3|83238.3|23
1620780590000|2021-05-12 00:49:50|83287.9|83237.9|83291.3|83241.3|83291.6|83241.6|83287.8|83237.8|23
1620780600000|2021-05-12 00:50:00|83291.7|83241.7|83292.8|83242.8|83293.1|83243.1|83290.3|83240.3|27
1620780610000|2021-05-12 00:50:10|83292.5|83242.5|83291.2|83241.2|83293|83243|83290.1|83240.1|45
1620780620000|2021-05-12 00:50:20|83291.3|83241.3|83293.2|83243.2|83294.4|83244.4|83291|83241|27
1620780630000|2021-05-12 00:50:30|83292.8|83242.8|83292.3|83242.3|83293.5|83243.5|83290.1|83240.1|33
1620780640000|2021-05-12 00:50:40|83292.4|83242.4|83295.4|83245.4|83296.8|83246.8|83292.4|83242.4|29
1620780650000|2021-05-12 00:50:50|83293.5|83243.5|83294.8|83244.8|83294.8|83244.8|83292.6|83242.6|14
1620780660000|2021-05-12 00:51:00|83295.1|83245.1|83307|83257|83308.3|83258.3|83294.3|83244.3|35
1620780670000|2021-05-12 00:51:10|83306.3|83256.3|83305.8|83255.8|83307.2|83257.2|83302.7|83252.7|57
1620780680000|2021-05-12 00:51:20|83305.6|83255.6|83300.4|83250.4|83306.3|83256.3|83297.8|83247.8|42
1620780690000|2021-05-12 00:51:30|83300.2|83250.2|83299.1|83249.1|83302.4|83252.4|83298.3|83248.3|39
1620780700000|2021-05-12 00:51:40|83297.5|83247.5|83298.5|83248.5|83300.1|83250.1|83297.4|83247.4|18
1620780710000|2021-05-12 00:51:50|83298.8|83248.8|83296.6|83246.6|83299.6|83249.6|83295.1|83245.1|53
1620780720000|2021-05-12 00:52:00|83296.3|83246.3|83296.3|83246.3|83297.3|83247.3|83296|83246|34
1620780730000|2021-05-12 00:52:10|83296.5|83246.5|83296.1|83246.1|83297|83247|83295.1|83245.1|32
1620780740000|2021-05-12 00:52:20|83296|83246|83297.4|83247.4|83297.4|83247.4|83295.3|83245.3|22
1620780750000|2021-05-12 00:52:30|83297.6|83247.6|83297.6|83247.6|83298.4|83248.4|83296|83246|27
1620780760000|2021-05-12 00:52:40|83296.9|83246.9|83296.5|83246.5|83297.2|83247.2|83294.9|83244.9|21
1620780770000|2021-05-12 00:52:50|83296.4|83246.4|83297.4|83247.4|83299.4|83249.4|83295.1|83245.1|40
1620780780000|2021-05-12 00:53:00|83297.3|83247.3|83298.7|83248.7|83302.2|83252.2|83296.7|83246.7|29
1620780790000|2021-05-12 00:53:10|83298.1|83248.1|83297.7|83247.7|83298.9|83248.9|83297.3|83247.3|25
1620780800000|2021-05-12 00:53:20|83298|83248|83299.2|83249.2|83300.1|83250.1|83297.1|83247.1|26
1620780810000|2021-05-12 00:53:30|83297.3|83247.3|83296.2|83246.2|83297.9|83247.9|83295.1|83245.1|23
1620780820000|2021-05-12 00:53:40|83296.4|83246.4|83298|83248|83299.4|83249.4|83296.1|83246.1|21
1620780830000|2021-05-12 00:53:50|83297.9|83247.9|83298.5|83248.5|83300.4|83250.4|83297.2|83247.2|25
1620780840000|2021-05-12 00:54:00|83298.4|83248.4|83301.9|83251.9|83302.2|83252.2|83298.2|83248.2|33
1620780850000|2021-05-12 00:54:10|83301.6|83251.6|83301.2|83251.2|83302.9|83252.9|83299.5|83249.5|27
1620780860000|2021-05-12 00:54:20|83301.5|83251.5|83302.8|83252.8|83304.1|83254.1|83299.6|83249.6|43
1620780870000|2021-05-12 00:54:30|83302.9|83252.9|83307.1|83257.1|83308.2|83258.2|83302.9|83252.9|45
1620780880000|2021-05-12 00:54:40|83305.6|83255.6|83305.2|83255.2|83306.4|83256.4|83304.7|83254.7|42
1620780890000|2021-05-12 00:54:50|83305.1|83255.1|83305.9|83255.9|83307.1|83257.1|83301.3|83251.3|45
1620780900000|2021-05-12 00:55:00|83306.8|83256.8|83308.2|83258.2|83313.9|83263.9|83306.8|83256.8|63
1620780910000|2021-05-12 00:55:10|83309.6|83259.6|83306.2|83256.2|83311.1|83261.1|83305|83255|48
1620780920000|2021-05-12 00:55:20|83306.4|83256.4|83303.8|83253.8|83306.4|83256.4|83303.4|83253.4|42
1620780930000|2021-05-12 00:55:30|83303.7|83253.7|83303.3|83253.3|83304.1|83254.1|83301.6|83251.6|38
1620780940000|2021-05-12 00:55:40|83302.8|83252.8|83305.9|83255.9|83307.4|83257.4|83300.6|83250.6|46
1620780950000|2021-05-12 00:55:50|83306.1|83256.1|83305.6|83255.6|83306.9|83256.9|83305.3|83255.3|41
1620780960000|2021-05-12 00:56:00|83305.5|83255.5|83309|83259|83310.1|83260.1|83302.8|83252.8|50
1620780970000|2021-05-12 00:56:10|83308.9|83258.9|83307.8|83257.8|83310.9|83260.9|83307.5|83257.5|49
1620780980000|2021-05-12 00:56:20|83308.3|83258.3|83312.8|83262.8|83312.8|83262.8|83308.3|83258.3|30
1620780990000|2021-05-12 00:56:30|83312.7|83262.7|83315.6|83265.6|83321.2|83271.2|83308.6|83258.6|62
1620781000000|2021-05-12 00:56:40|83316.3|83266.3|83306.3|83256.3|83318.2|83268.2|83303.9|83253.9|69
1620781010000|2021-05-12 00:56:50|83305.8|83255.8|83307.3|83257.3|83310.2|83260.2|83305.8|83255.8|53
1620781020000|2021-05-12 00:57:00|83307.2|83257.2|83310.4|83260.4|83312.1|83262.1|83307|83257|50
1620781030000|2021-05-12 00:57:10|83310.3|83260.3|83309.5|83259.5|83311.6|83261.6|83307.2|83257.2|42
1620781040000|2021-05-12 00:57:20|83309.6|83259.6|83305.6|83255.6|83309.9|83259.9|83305|83255|51
1620781050000|2021-05-12 00:57:30|83305.4|83255.4|83308.2|83258.2|83309|83259|83305.2|83255.2|44
1620781060000|2021-05-12 00:57:40|83308.5|83258.5|83307.1|83257.1|83308.6|83258.6|83304.1|83254.1|26
1620781070000|2021-05-12 00:57:50|83307.2|83257.2|83306.2|83256.2|83307.6|83257.6|83306.2|83256.2|29
1620781080000|2021-05-12 00:58:00|83306|83256|83304.1|83254.1|83309.6|83259.6|83301.8|83251.8|44
1620781090000|2021-05-12 00:58:10|83304.7|83254.7|83305.4|83255.4|83306.2|83256.2|83303.5|83253.5|33
1620781100000|2021-05-12 00:58:20|83303.8|83253.8|83307.4|83257.4|83308.5|83258.5|83303.8|83253.8|24
1620781110000|2021-05-12 00:58:30|83307.1|83257.1|83302.3|83252.3|83307.3|83257.3|83302.3|83252.3|34
1620781120000|2021-05-12 00:58:40|83302.6|83252.6|83299.7|83249.7|83302.6|83252.6|83296.3|83246.3|43
1620781130000|2021-05-12 00:58:50|83299.1|83249.1|83302.2|83252.2|83303.3|83253.3|83298.8|83248.8|37
1620781140000|2021-05-12 00:59:00|83302.5|83252.5|83301.2|83251.2|83302.5|83252.5|83299.5|83249.5|27
1620781150000|2021-05-12 00:59:10|83300.7|83250.7|83301.3|83251.3|83301.3|83251.3|83299.9|83249.9|24
1620781160000|2021-05-12 00:59:20|83300.9|83250.9|83299.2|83249.2|83302|83252|83298.7|83248.7|29
1620781170000|2021-05-12 00:59:30|83299.3|83249.3|83299.3|83249.3|83299.4|83249.4|83297.9|83247.9|29
1620781180000|2021-05-12 00:59:40|83299.1|83249.1|83298.7|83248.7|83299.4|83249.4|83298|83248|31
1620781190000|2021-05-12 00:59:50|83298.3|83248.3|83305.6|83255.6|83307.8|83257.8|83298.3|83248.3|41
1620781200000|2021-05-12 01:00:00|83305.7|83255.7|83307.6|83257.6|83312.8|83262.8|83305.7|83255.7|65
1620781210000|2021-05-12 01:00:10|83307.9|83257.9|83309.8|83259.8|83311.4|83261.4|83307.4|83257.4|43
1620781220000|2021-05-12 01:00:20|83309.5|83259.5|83311.7|83261.7|83312.5|83262.5|83308.2|83258.2|43
1620781230000|2021-05-12 01:00:30|83312|83262|83312.5|83262.5|83313|83263|83310.1|83260.1|32
1620781240000|2021-05-12 01:00:40|83310.8|83260.8|83310.7|83260.7|83312.5|83262.5|83310|83260|21
1620781250000|2021-05-12 01:00:50|83311.3|83261.3|83309.8|83259.8|83311.5|83261.5|83309|83259|27
1620781260000|2021-05-12 01:01:00|83310.1|83260.1|83310.5|83260.5|83311.9|83261.9|83308.8|83258.8|36
1620781270000|2021-05-12 01:01:10|83310.8|83260.8|83308.5|83258.5|83310.8|83260.8|83307.6|83257.6|19
1620781280000|2021-05-12 01:01:20|83308.3|83258.3|83311|83261|83311.4|83261.4|83308.3|83258.3|22
1620781290000|2021-05-12 01:01:30|83311.3|83261.3|83310.1|83260.1|83312.9|83262.9|83309.5|83259.5|33
1620781300000|2021-05-12 01:01:40|83310|83260|83313.1|83263.1|83313.1|83263.1|83307.4|83257.4|32
1620781310000|2021-05-12 01:01:50|83312.1|83262.1|83312.8|83262.8|83313.1|83263.1|83311.8|83261.8|19
1620781320000|2021-05-12 01:02:00|83313.1|83263.1|83314|83264|83314.7|83264.7|83312.5|83262.5|29
1620781330000|2021-05-12 01:02:10|83314.6|83264.6|83313.7|83263.7|83314.7|83264.7|83312.3|83262.3|42
1620781340000|2021-05-12 01:02:20|83313.8|83263.8|83314.2|83264.2|83316.5|83266.5|83312.5|83262.5|37
1620781350000|2021-05-12 01:02:30|83314.8|83264.8|83315.4|83265.4|83317.2|83267.2|83314.5|83264.5|38
1620781360000|2021-05-12 01:02:40|83315.3|83265.3|83316|83266|83317|83267|83315.1|83265.1|24
1620781370000|2021-05-12 01:02:50|83316.1|83266.1|83314.9|83264.9|83318.1|83268.1|83314.5|83264.5|43
1620781380000|2021-05-12 01:03:00|83315.7|83265.7|83317.8|83267.8|83319|83269|83314.9|83264.9|33
1620781390000|2021-05-12 01:03:10|83314.8|83264.8|83316.3|83266.3|83317|83267|83314.6|83264.6|25
1620781400000|2021-05-12 01:03:20|83316.4|83266.4|83317.1|83267.1|83319.2|83269.2|83315.7|83265.7|20
1620781410000|2021-05-12 01:03:30|83317|83267|83326|83276|83326.9|83276.9|83317|83267|40
1620781420000|2021-05-12 01:03:40|83325.3|83275.3|83326.5|83276.5|83328|83278|83322.4|83272.4|34
1620781430000|2021-05-12 01:03:50|83327|83277|83326.4|83276.4|83327|83277|83324.6|83274.6|28
1620781440000|2021-05-12 01:04:00|83326.6|83276.6|83324.2|83274.2|83326.6|83276.6|83320.8|83270.8|35
1620781450000|2021-05-12 01:04:10|83324|83274|83324.8|83274.8|83326.5|83276.5|83323.1|83273.1|24
1620781460000|2021-05-12 01:04:20|83324.7|83274.7|83325.9|83275.9|83327|83277|83324|83274|29
1620781470000|2021-05-12 01:04:30|83326.3|83276.3|83322.5|83272.5|83326.3|83276.3|83321.8|83271.8|24
1620781480000|2021-05-12 01:04:40|83323.3|83273.3|83328.1|83278.1|83328.3|83278.3|83323|83273|35
1620781490000|2021-05-12 01:04:50|83328.2|83278.2|83327.6|83277.6|83329.9|83279.9|83327.6|83277.6|29
1620781500000|2021-05-12 01:05:00|83327.4|83277.4|83333.1|83283.1|83335.5|83285.5|83327|83277|42
1620781510000|2021-05-12 01:05:10|83339.5|83289.5|83330.4|83280.4|83341.5|83291.5|83329.6|83279.6|55
1620781520000|2021-05-12 01:05:20|83330.3|83280.3|83347.4|83297.4|83350.8|83300.8|83328.1|83278.1|37
1620781530000|2021-05-12 01:05:30|83347.1|83297.1|83336.4|83286.4|83348.6|83298.6|83335.8|83285.8|59
1620781540000|2021-05-12 01:05:40|83333.9|83283.9|83333.6|83283.6|83334.4|83284.4|83331.7|83281.7|34
1620781550000|2021-05-12 01:05:50|83333.5|83283.5|83332.6|83282.6|83333.7|83283.7|83328.1|83278.1|57
1620781560000|2021-05-12 01:06:00|83332.2|83282.2|83336.6|83286.6|83339.5|83289.5|83331.4|83281.4|49
1620781570000|2021-05-12 01:06:10|83337|83287|83335.6|83285.6|83338.4|83288.4|83335.1|83285.1|31
1620781580000|2021-05-12 01:06:20|83335.3|83285.3|83336.9|83286.9|83338.4|83288.4|83335.2|83285.2|18
1620781590000|2021-05-12 01:06:30|83336.5|83286.5|83334.4|83284.4|83336.5|83286.5|83334.4|83284.4|25
1620781600000|2021-05-12 01:06:40|83335|83285|83335.3|83285.3|83335.5|83285.5|83333|83283|32
1620781610000|2021-05-12 01:06:50|83335.4|83285.4|83341.2|83291.2|83344.1|83294.1|83335|83285|51
1620781620000|2021-05-12 01:07:00|83341|83291|83336.3|83286.3|83341|83291|83335.1|83285.1|45
1620781630000|2021-05-12 01:07:10|83337.9|83287.9|83340.1|83290.1|83344.7|83294.7|83335.9|83285.9|40
1620781640000|2021-05-12 01:07:20|83339.6|83289.6|83342|83292|83342.1|83292.1|83339.5|83289.5|23
1620781650000|2021-05-12 01:07:30|83341.8|83291.8|83345|83295|83345|83295|83340.8|83290.8|28
1620781660000|2021-05-12 01:07:40|83344.7|83294.7|83342.1|83292.1|83344.7|83294.7|83342.1|83292.1|19
1620781670000|2021-05-12 01:07:50|83341.8|83291.8|83343.5|83293.5|83345.5|83295.5|83341.8|83291.8|28
1620781680000|2021-05-12 01:08:00|83343.6|83293.6|83343.5|83293.5|83344.5|83294.5|83343.5|83293.5|19
1620781690000|2021-05-12 01:08:10|83343.9|83293.9|83331.4|83281.4|83344.3|83294.3|83331.4|83281.4|65
1620781700000|2021-05-12 01:08:20|83331.8|83281.8|83337.8|83287.8|83340.3|83290.3|83329.9|83279.9|56
1620781710000|2021-05-12 01:08:30|83337.5|83287.5|83337.4|83287.4|83338.1|83288.1|83335.5|83285.5|45
1620781720000|2021-05-12 01:08:40|83337.2|83287.2|83337|83287|83337.9|83287.9|83336.5|83286.5|36
1620781730000|2021-05-12 01:08:50|83339.5|83289.5|83337.4|83287.4|83340.1|83290.1|83337.1|83287.1|35
1620781740000|2021-05-12 01:09:00|83336.4|83286.4|83314.1|83264.1|83337.5|83287.5|83313.2|83263.2|64
1620781750000|2021-05-12 01:09:10|83314|83264|83317.7|83267.7|83317.7|83267.7|83314|83264|36
1620781760000|2021-05-12 01:09:20|83318.3|83268.3|83319.9|83269.9|83321.6|83271.6|83317.2|83267.2|53
1620781770000|2021-05-12 01:09:30|83319.7|83269.7|83319.7|83269.7|83320.5|83270.5|83317.6|83267.6|30
1620781780000|2021-05-12 01:09:40|83318|83268|83317.8|83267.8|83320|83270|83317.8|83267.8|40
1620781790000|2021-05-12 01:09:50|83316.7|83266.7|83319.9|83269.9|83320.5|83270.5|83316.2|83266.2|31
1620781800000|2021-05-12 01:10:00|83319.8|83269.8|83319.2|83269.2|83320.2|83270.2|83318|83268|25
1620781810000|2021-05-12 01:10:10|83319.1|83269.1|83321.5|83271.5|83322.9|83272.9|83318.3|83268.3|31
1620781820000|2021-05-12 01:10:20|83320.8|83270.8|83317.5|83267.5|83320.8|83270.8|83317.3|83267.3|29
1620781830000|2021-05-12 01:10:30|83317.9|83267.9|83320.8|83270.8|83320.8|83270.8|83317.5|83267.5|25
1620781840000|2021-05-12 01:10:40|83321.6|83271.6|83325.8|83275.8|83327.3|83277.3|83320.4|83270.4|47
1620781850000|2021-05-12 01:10:50|83325.6|83275.6|83327.2|83277.2|83327.8|83277.8|83324.6|83274.6|26
1620781860000|2021-05-12 01:11:00|83327.4|83277.4|83329.9|83279.9|83330.6|83280.6|83326.8|83276.8|31
1620781870000|2021-05-12 01:11:10|83330|83280|83342.4|83292.4|83345.7|83295.7|83330|83280|49
1620781880000|2021-05-12 01:11:20|83342.3|83292.3|83343.6|83293.6|83343.6|83293.6|83341.7|83291.7|34
1620781890000|2021-05-12 01:11:30|83343.9|83293.9|83342.5|83292.5|83345.5|83295.5|83342.5|83292.5|22
1620781900000|2021-05-12 01:11:40|83342.7|83292.7|83338.8|83288.8|83344.2|83294.2|83338.6|83288.6|32
1620781910000|2021-05-12 01:11:50|83338.9|83288.9|83339.3|83289.3|83339.8|83289.8|83337.4|83287.4|25
1620781920000|2021-05-12 01:12:00|83339.6|83289.6|83326.6|83276.6|83340.9|83290.9|83323.1|83273.1|52
1620781930000|2021-05-12 01:12:10|83327.5|83277.5|83328.7|83278.7|83330.1|83280.1|83327.1|83277.1|41
1620781940000|2021-05-12 01:12:20|83328.6|83278.6|83324.5|83274.5|83328.7|83278.7|83324.5|83274.5|38
1620781950000|2021-05-12 01:12:30|83323.8|83273.8|83322.6|83272.6|83324.9|83274.9|83319|83269|59
1620781960000|2021-05-12 01:12:40|83321.6|83271.6|83319.7|83269.7|83321.7|83271.7|83316.9|83266.9|52
1620781970000|2021-05-12 01:12:50|83318.9|83268.9|83319.9|83269.9|83321.3|83271.3|83318.9|83268.9|22
1620781980000|2021-05-12 01:13:00|83320.6|83270.6|83317.1|83267.1|83322.5|83272.5|83317.1|83267.1|33
1620781990000|2021-05-12 01:13:10|83319|83269|83312.5|83262.5|83319|83269|83311.3|83261.3|57
1620782000000|2021-05-12 01:13:20|83312.1|83262.1|83311|83261|83314.5|83264.5|83309.8|83259.8|52
1620782010000|2021-05-12 01:13:30|83311.1|83261.1|83307.8|83257.8|83313|83263|83305.8|83255.8|54
1620782020000|2021-05-12 01:13:40|83309.1|83259.1|83310|83260|83311.8|83261.8|83305.9|83255.9|69
1620782030000|2021-05-12 01:13:50|83309.2|83259.2|83312.4|83262.4|83313.1|83263.1|83307|83257|64
1620782040000|2021-05-12 01:14:00|83311.8|83261.8|83311.4|83261.4|83313.4|83263.4|83307.7|83257.7|52
1620782050000|2021-05-12 01:14:10|83310.9|83260.9|83309.5|83259.5|83311.6|83261.6|83308.2|83258.2|60
1620782060000|2021-05-12 01:14:20|83309.3|83259.3|83309.7|83259.7|83311|83261|83308.4|83258.4|51
1620782070000|2021-05-12 01:14:30|83309.9|83259.9|83312.8|83262.8|83313.5|83263.5|83309.3|83259.3|34
1620782080000|2021-05-12 01:14:40|83312.7|83262.7|83315.9|83265.9|83316.1|83266.1|83311.2|83261.2|45
1620782090000|2021-05-12 01:14:50|83316.1|83266.1|83321.5|83271.5|83321.8|83271.8|83315.3|83265.3|53
1620782100000|2021-05-12 01:15:00|83320.9|83270.9|83328.8|83278.8|83329.9|83279.9|83320.8|83270.8|74
1620782110000|2021-05-12 01:15:10|83327.7|83277.7|83327.3|83277.3|83329|83279|83324.8|83274.8|66
1620782120000|2021-05-12 01:15:20|83327.6|83277.6|83318.6|83268.6|83330.1|83280.1|83318.6|83268.6|69
1620782130000|2021-05-12 01:15:30|83318.4|83268.4|83318.5|83268.5|83321.5|83271.5|83317|83267|63
1620782140000|2021-05-12 01:15:40|83318.7|83268.7|83320.4|83270.4|83322.4|83272.4|83317.2|83267.2|61
1620782150000|2021-05-12 01:15:50|83319.8|83269.8|83318.2|83268.2|83321.8|83271.8|83314.6|83264.6|66
1620782160000|2021-05-12 01:16:00|83317.7|83267.7|83315|83265|83320.1|83270.1|83315|83265|60
1620782170000|2021-05-12 01:16:10|83315.2|83265.2|83315.6|83265.6|83317.1|83267.1|83314.7|83264.7|58
1620782180000|2021-05-12 01:16:20|83315.3|83265.3|83314.1|83264.1|83316.1|83266.1|83312.6|83262.6|55
1620782190000|2021-05-12 01:16:30|83313.6|83263.6|83314.8|83264.8|83315.5|83265.5|83313.3|83263.3|58
1620782200000|2021-05-12 01:16:40|83314.6|83264.6|83314.1|83264.1|83315.7|83265.7|83313.6|83263.6|56
1620782210000|2021-05-12 01:16:50|83314.7|83264.7|83314.5|83264.5|83315.1|83265.1|83311.7|83261.7|59
1620782220000|2021-05-12 01:17:00|83314.3|83264.3|83312.6|83262.6|83314.8|83264.8|83310.9|83260.9|62
1620782230000|2021-05-12 01:17:10|83311.8|83261.8|83313.8|83263.8|83315.1|83265.1|83310.5|83260.5|67
1620782240000|2021-05-12 01:17:20|83313.9|83263.9|83313.7|83263.7|83314.1|83264.1|83312.1|83262.1|58
1620782250000|2021-05-12 01:17:30|83313.4|83263.4|83313.7|83263.7|83315.2|83265.2|83312.7|83262.7|60
1620782260000|2021-05-12 01:17:40|83313.5|83263.5|83313|83263|83315.6|83265.6|83312.5|83262.5|61
1620782270000|2021-05-12 01:17:50|83313.4|83263.4|83308.4|83258.4|83313.8|83263.8|83308.4|83258.4|70
1620782280000|2021-05-12 01:18:00|83309.5|83259.5|83308.3|83258.3|83310.3|83260.3|83306.3|83256.3|62
1620782290000|2021-05-12 01:18:10|83308.9|83258.9|83310.9|83260.9|83312.9|83262.9|83306.8|83256.8|69
1620782300000|2021-05-12 01:18:20|83311.4|83261.4|83311.6|83261.6|83313.1|83263.1|83310.1|83260.1|65
1620782310000|2021-05-12 01:18:30|83311.9|83261.9|83311.3|83261.3|83313|83263|83310.2|83260.2|55
1620782320000|2021-05-12 01:18:40|83311.4|83261.4|83309.4|83259.4|83312.9|83262.9|83309.3|83259.3|61
1620782330000|2021-05-12 01:18:50|83309.8|83259.8|83311.6|83261.6|83313|83263|83309.3|83259.3|60
1620782340000|2021-05-12 01:19:00|83311.2|83261.2|83309.6|83259.6|83311.3|83261.3|83307.2|83257.2|68
1620782350000|2021-05-12 01:19:10|83309.5|83259.5|83308.4|83258.4|83311.7|83261.7|83306.8|83256.8|69
1620782360000|2021-05-12 01:19:20|83307.9|83257.9|83308.6|83258.6|83310.5|83260.5|83305.8|83255.8|62
1620782370000|2021-05-12 01:19:30|83308.4|83258.4|83307.7|83257.7|83308.7|83258.7|83305.8|83255.8|58
1620782380000|2021-05-12 01:19:40|83307.5|83257.5|83307.7|83257.7|83308.7|83258.7|83304.4|83254.4|57
1620782390000|2021-05-12 01:19:50|83307.2|83257.2|83308.3|83258.3|83310|83260|83305.3|83255.3|69
1620782400000|2021-05-12 01:20:00|83308.8|83258.8|83307.2|83257.2|83310.2|83260.2|83301.5|83251.5|66
1620782410000|2021-05-12 01:20:10|83307.9|83257.9|83311.4|83261.4|83312.7|83262.7|83306.3|83256.3|64
1620782420000|2021-05-12 01:20:20|83310.7|83260.7|83311.9|83261.9|83312.1|83262.1|83308.5|83258.5|62
1620782430000|2021-05-12 01:20:30|83309.8|83259.8|83313.4|83263.4|83313.6|83263.6|83308.6|83258.6|62
1620782440000|2021-05-12 01:20:40|83313.1|83263.1|83312.4|83262.4|83313.8|83263.8|83311|83261|52
1620782450000|2021-05-12 01:20:50|83312.3|83262.3|83317.3|83267.3|83317.3|83267.3|83312.3|83262.3|60
1620782460000|2021-05-12 01:21:00|83319|83269|83323.1|83273.1|83324.3|83274.3|83317.9|83267.9|75
1620782470000|2021-05-12 01:21:10|83322.9|83272.9|83322.4|83272.4|83325.7|83275.7|83318.6|83268.6|67
1620782480000|2021-05-12 01:21:20|83322.5|83272.5|83327.7|83277.7|83327.7|83277.7|83322.3|83272.3|61
1620782490000|2021-05-12 01:21:30|83328.7|83278.7|83333.3|83283.3|83337.7|83287.7|83327.6|83277.6|72
1620782500000|2021-05-12 01:21:40|83333.6|83283.6|83334.7|83284.7|83335.3|83285.3|83330.4|83280.4|76
1620782510000|2021-05-12 01:21:50|83334.3|83284.3|83334.9|83284.9|83338|83288|83333.6|83283.6|64
1620782520000|2021-05-12 01:22:00|83334.7|83284.7|83334|83284|83334.7|83284.7|83329.4|83279.4|67
1620782530000|2021-05-12 01:22:10|83333.6|83283.6|83334.9|83284.9|83336.9|83286.9|83329.9|83279.9|58
1620782540000|2021-05-12 01:22:20|83335.9|83285.9|83331.3|83281.3|83337.4|83287.4|83328.4|83278.4|66
1620782550000|2021-05-12 01:22:30|83331.7|83281.7|83328|83278|83333.3|83283.3|83327.7|83277.7|57
1620782560000|2021-05-12 01:22:40|83328.3|83278.3|83328.7|83278.7|83328.9|83278.9|83327.8|83277.8|13
1620782570000|2021-05-12 01:22:50|83328.5|83278.5|83327.7|83277.7|83330.4|83280.4|83327.5|83277.5|38
1620782580000|2021-05-12 01:23:00|83327.6|83277.6|83326.8|83276.8|83328.3|83278.3|83325|83275|67
1620782590000|2021-05-12 01:23:10|83326.5|83276.5|83325.4|83275.4|83327.1|83277.1|83324.3|83274.3|62
1620782600000|2021-05-12 01:23:20|83325.2|83275.2|83321.5|83271.5|83326.3|83276.3|83320.1|83270.1|70
1620782610000|2021-05-12 01:23:30|83322.6|83272.6|83319.7|83269.7|83323.2|83273.2|83318.7|83268.7|68
1620782620000|2021-05-12 01:23:40|83319.2|83269.2|83320.6|83270.6|83321.6|83271.6|83318.6|83268.6|67
1620782630000|2021-05-12 01:23:50|83320.2|83270.2|83321.7|83271.7|83323.3|83273.3|83319.9|83269.9|73
1620782640000|2021-05-12 01:24:00|83321.2|83271.2|83323.2|83273.2|83323.5|83273.5|83320|83270|59
1620782650000|2021-05-12 01:24:10|83323|83273|83324.1|83274.1|83325.6|83275.6|83322|83272|67
1620782660000|2021-05-12 01:24:20|83323.5|83273.5|83324.8|83274.8|83327.4|83277.4|83322|83272|72
1620782670000|2021-05-12 01:24:30|83324.3|83274.3|83331.8|83281.8|83332.1|83282.1|83324.3|83274.3|66
1620782680000|2021-05-12 01:24:40|83331.9|83281.9|83335.4|83285.4|83336.9|83286.9|83331.2|83281.2|65
1620782690000|2021-05-12 01:24:50|83335.5|83285.5|83335.4|83285.4|83337.8|83287.8|83333|83283|64
1620782700000|2021-05-12 01:25:00|83335|83285|83333.7|83283.7|83336.4|83286.4|83332.1|83282.1|75
1620782710000|2021-05-12 01:25:10|83333.4|83283.4|83333.2|83283.2|83336.6|83286.6|83332.6|83282.6|68
1620782720000|2021-05-12 01:25:20|83333.5|83283.5|83334.1|83284.1|83336.4|83286.4|83332.7|83282.7|43
1620782730000|2021-05-12 01:25:30|83334.4|83284.4|83334.7|83284.7|83335.7|83285.7|83332.4|83282.4|42
1620782740000|2021-05-12 01:25:40|83335.1|83285.1|83329.7|83279.7|83335.1|83285.1|83328.9|83278.9|69
1620782750000|2021-05-12 01:25:50|83329.8|83279.8|83329.9|83279.9|83331.7|83281.7|83329.8|83279.8|24
1620782760000|2021-05-12 01:26:00|83329.8|83279.8|83325.6|83275.6|83330.4|83280.4|83325.2|83275.2|61
1620782770000|2021-05-12 01:26:10|83325.7|83275.7|83325.6|83275.6|83326.3|83276.3|83324.7|83274.7|26
1620782780000|2021-05-12 01:26:20|83325.2|83275.2|83324.8|83274.8|83325.4|83275.4|83323|83273|30
1620782790000|2021-05-12 01:26:30|83325.1|83275.1|83326.6|83276.6|83327.3|83277.3|83324.4|83274.4|19
1620782800000|2021-05-12 01:26:40|83326.7|83276.7|83325.3|83275.3|83326.7|83276.7|83325|83275|20
1620782810000|2021-05-12 01:26:50|83325.2|83275.2|83328.7|83278.7|83329.3|83279.3|83325|83275|36
1620782820000|2021-05-12 01:27:00|83328.1|83278.1|83328.5|83278.5|83329.4|83279.4|83327.3|83277.3|28
1620782830000|2021-05-12 01:27:10|83328.6|83278.6|83330.2|83280.2|83330.5|83280.5|83328|83278|12
1620782840000|2021-05-12 01:27:20|83329.6|83279.6|83332.9|83282.9|83332.9|83282.9|83328.7|83278.7|14
1620782850000|2021-05-12 01:27:30|83329.7|83279.7|83331.1|83281.1|83332.1|83282.1|83327.6|83277.6|35
1620782860000|2021-05-12 01:27:40|83330.9|83280.9|83332.1|83282.1|83333.1|83283.1|83330.9|83280.9|21
1620782870000|2021-05-12 01:27:50|83332.3|83282.3|83332.5|83282.5|83333.1|83283.1|83332|83282|14
1620782880000|2021-05-12 01:28:00|83332.7|83282.7|83331.6|83281.6|83333.6|83283.6|83330.8|83280.8|37
1620782890000|2021-05-12 01:28:10|83331.1|83281.1|83329.5|83279.5|83331.1|83281.1|83327.3|83277.3|50
1620782900000|2021-05-12 01:28:20|83330.4|83280.4|83327.8|83277.8|83330.4|83280.4|83326.9|83276.9|39
1620782910000|2021-05-12 01:28:30|83328.2|83278.2|83328.3|83278.3|83328.8|83278.8|83328|83278|18
1620782920000|2021-05-12 01:28:40|83328.1|83278.1|83327.4|83277.4|83329.1|83279.1|83324.8|83274.8|39
1620782930000|2021-05-12 01:28:50|83328.3|83278.3|83329.7|83279.7|83333.1|83283.1|83327.6|83277.6|37
1620782940000|2021-05-12 01:29:00|83329.3|83279.3|83328.9|83278.9|83330.4|83280.4|83328.2|83278.2|36
1620782950000|2021-05-12 01:29:10|83331.2|83281.2|83332.6|83282.6|83333.2|83283.2|83330.3|83280.3|30
1620782960000|2021-05-12 01:29:20|83332.5|83282.5|83328.8|83278.8|83332.5|83282.5|83328.5|83278.5|24
1620782970000|2021-05-12 01:29:30|83328.5|83278.5|83327.5|83277.5|83328.6|83278.6|83327.2|83277.2|30
1620782980000|2021-05-12 01:29:40|83328.2|83278.2|83329.3|83279.3|83330.2|83280.2|83327.2|83277.2|23
1620782990000|2021-05-12 01:29:50|83329.5|83279.5|83325.3|83275.3|83329.5|83279.5|83324|83274|44
1620783000000|2021-05-12 01:30:00|83325.4|83275.4|83323.3|83273.3|83326.1|83276.1|83321.9|83271.9|54
1620783010000|2021-05-12 01:30:10|83324|83274|83321.3|83271.3|83324|83274|83320.2|83270.2|51
1620783020000|2021-05-12 01:30:20|83321.1|83271.1|83321|83271|83322|83272|83320.5|83270.5|30
1620783030000|2021-05-12 01:30:30|83321.1|83271.1|83319.2|83269.2|83321.1|83271.1|83318.3|83268.3|37
1620783040000|2021-05-12 01:30:40|83319.4|83269.4|83316|83266|83319.8|83269.8|83315.7|83265.7|31
1620783050000|2021-05-12 01:30:50|83316.9|83266.9|83316|83266|83317.1|83267.1|83314.7|83264.7|41
1620783060000|2021-05-12 01:31:00|83316.5|83266.5|83317|83267|83319.7|83269.7|83316|83266|56
1620783070000|2021-05-12 01:31:10|83316.8|83266.8|83314.1|83264.1|83318.7|83268.7|83314|83264|58
1620783080000|2021-05-12 01:31:20|83314.3|83264.3|83314.2|83264.2|83316.6|83266.6|83313.2|83263.2|53
1620783090000|2021-05-12 01:31:30|83314.1|83264.1|83316.6|83266.6|83318.4|83268.4|83313.6|83263.6|44
1620783100000|2021-05-12 01:31:40|83316.3|83266.3|83317|83267|83317|83267|83313|83263|47
1620783110000|2021-05-12 01:31:50|83316.7|83266.7|83314.2|83264.2|83317.3|83267.3|83313.7|83263.7|31
1620783120000|2021-05-12 01:32:00|83314.1|83264.1|83316|83266|83317.8|83267.8|83314.1|83264.1|45
1620783130000|2021-05-12 01:32:10|83316.2|83266.2|83316.6|83266.6|83318|83268|83315.3|83265.3|48
1620783140000|2021-05-12 01:32:20|83316.8|83266.8|83311.2|83261.2|83316.8|83266.8|83310.5|83260.5|50
1620783150000|2021-05-12 01:32:30|83311|83261|83317.5|83267.5|83318.4|83268.4|83310.5|83260.5|63
1620783160000|2021-05-12 01:32:40|83317.6|83267.6|83316.5|83266.5|83318.8|83268.8|83314.5|83264.5|65
1620783170000|2021-05-12 01:32:50|83316.6|83266.6|83322.3|83272.3|83323.3|83273.3|83316.6|83266.6|77
1620783180000|2021-05-12 01:33:00|83322.7|83272.7|83326.9|83276.9|83326.9|83276.9|83319.6|83269.6|73
1620783190000|2021-05-12 01:33:10|83327|83277|83324.5|83274.5|83327.3|83277.3|83322.2|83272.2|56
1620783200000|2021-05-12 01:33:20|83324.6|83274.6|83323.5|83273.5|83324.9|83274.9|83323.5|83273.5|39
1620783210000|2021-05-12 01:33:30|83323.8|83273.8|83320.6|83270.6|83325.4|83275.4|83319|83269|26
1620783220000|2021-05-12 01:33:40|83320.4|83270.4|83321.2|83271.2|83322.3|83272.3|83320.4|83270.4|33
1620783230000|2021-05-12 01:33:50|83321.3|83271.3|83321.2|83271.2|83322.4|83272.4|83320.8|83270.8|26
1620783240000|2021-05-12 01:34:00|83321.5|83271.5|83322.2|83272.2|83322.6|83272.6|83321.1|83271.1|37
1620783250000|2021-05-12 01:34:10|83322.4|83272.4|83322.1|83272.1|83323.1|83273.1|83321|83271|42
1620783260000|2021-05-12 01:34:20|83322|83272|83322.3|83272.3|83323.2|83273.2|83321.2|83271.2|37
1620783270000|2021-05-12 01:34:30|83321.5|83271.5|83319|83269|83322.3|83272.3|83317.6|83267.6|39
1620783280000|2021-05-12 01:34:40|83318.9|83268.9|83316.9|83266.9|83319|83269|83315.5|83265.5|26
1620783290000|2021-05-12 01:34:50|83317.1|83267.1|83315.8|83265.8|83317.1|83267.1|83315.5|83265.5|24
1620783300000|2021-05-12 01:35:00|83316.1|83266.1|83318.3|83268.3|83318.6|83268.6|83316.1|83266.1|21
1620783310000|2021-05-12 01:35:10|83318.2|83268.2|83312.3|83262.3|83318.5|83268.5|83311.9|83261.9|37
1620783320000|2021-05-12 01:35:20|83312.2|83262.2|83308.9|83258.9|83312.8|83262.8|83308.6|83258.6|32
1620783330000|2021-05-12 01:35:30|83308.5|83258.5|83312.3|83262.3|83312.6|83262.6|83308.5|83258.5|28
1620783340000|2021-05-12 01:35:40|83312.5|83262.5|83311.1|83261.1|83312.5|83262.5|83310.7|83260.7|15
1620783350000|2021-05-12 01:35:50|83311.3|83261.3|83313.2|83263.2|83313.2|83263.2|83311|83261|26
1620783360000|2021-05-12 01:36:00|83312.8|83262.8|83312.1|83262.1|83313.1|83263.1|83311.8|83261.8|24
1620783370000|2021-05-12 01:36:10|83312.6|83262.6|83314.3|83264.3|83315.9|83265.9|83312.2|83262.2|34
1620783380000|2021-05-12 01:36:20|83314.6|83264.6|83315.4|83265.4|83316.7|83266.7|83313.3|83263.3|28
1620783390000|2021-05-12 01:36:30|83315.6|83265.6|83315.2|83265.2|83316.1|83266.1|83315.2|83265.2|16
1620783400000|2021-05-12 01:36:40|83315.3|83265.3|83318.1|83268.1|83318.3|83268.3|83315.3|83265.3|23
1620783410000|2021-05-12 01:36:50|83318.7|83268.7|83317.8|83267.8|83319.1|83269.1|83317.8|83267.8|25
1620783420000|2021-05-12 01:37:00|83318.1|83268.1|83317.3|83267.3|83318.2|83268.2|83316.2|83266.2|17
1620783430000|2021-05-12 01:37:10|83317.6|83267.6|83317.4|83267.4|83317.9|83267.9|83316.7|83266.7|19
1620783440000|2021-05-12 01:37:20|83317.8|83267.8|83319.8|83269.8|83321.4|83271.4|83317.8|83267.8|29
1620783450000|2021-05-12 01:37:30|83319.9|83269.9|83323.5|83273.5|83323.5|83273.5|83319.7|83269.7|35
1620783460000|2021-05-12 01:37:40|83323.8|83273.8|83327.1|83277.1|83328.2|83278.2|83323.3|83273.3|55
1620783470000|2021-05-12 01:37:50|83328.7|83278.7|83326.2|83276.2|83329|83279|83326.2|83276.2|30
1620783480000|2021-05-12 01:38:00|83326.1|83276.1|83325.6|83275.6|83326.9|83276.9|83324.9|83274.9|30
1620783490000|2021-05-12 01:38:10|83325.4|83275.4|83319.6|83269.6|83327.6|83277.6|83319.5|83269.5|37
1620783500000|2021-05-12 01:38:20|83319.7|83269.7|83331.7|83281.7|83332.1|83282.1|83319.2|83269.2|49
1620783510000|2021-05-12 01:38:30|83331.8|83281.8|83330.8|83280.8|83331.8|83281.8|83328.7|83278.7|38
1620783520000|2021-05-12 01:38:40|83330.6|83280.6|83330.8|83280.8|83331.3|83281.3|83329.5|83279.5|33
1620783530000|2021-05-12 01:38:50|83330.7|83280.7|83325.2|83275.2|83332.9|83282.9|83325|83275|47
1620783540000|2021-05-12 01:39:00|83325.5|83275.5|83322.9|83272.9|83328.4|83278.4|83318.6|83268.6|52
1620783550000|2021-05-12 01:39:10|83322.8|83272.8|83323.5|83273.5|83324|83274|83319.8|83269.8|47
1620783560000|2021-05-12 01:39:20|83322.8|83272.8|83321.2|83271.2|83323.1|83273.1|83320.6|83270.6|30
1620783570000|2021-05-12 01:39:30|83320.6|83270.6|83322.5|83272.5|83322.7|83272.7|83317.3|83267.3|38
1620783580000|2021-05-12 01:39:40|83322.9|83272.9|83319.5|83269.5|83323.2|83273.2|83316.9|83266.9|38
1620783590000|2021-05-12 01:39:50|83319.3|83269.3|83319.9|83269.9|83320.1|83270.1|83317.8|83267.8|36
1620783600000|2021-05-12 01:40:00|83319.8|83269.8|83325.2|83275.2|83325.2|83275.2|83317.9|83267.9|37
1620783610000|2021-05-12 01:40:10|83324.5|83274.5|83323.5|83273.5|83324.5|83274.5|83322.7|83272.7|29
1620783620000|2021-05-12 01:40:20|83323.4|83273.4|83326.4|83276.4|83326.4|83276.4|83323.4|83273.4|20
1620783630000|2021-05-12 01:40:30|83326.3|83276.3|83326.2|83276.2|83327.1|83277.1|83326.2|83276.2|29
1620783640000|2021-05-12 01:40:40|83325.8|83275.8|83323.4|83273.4|83325.8|83275.8|83322.2|83272.2|36
1620783650000|2021-05-12 01:40:50|83322.9|83272.9|83320|83270|83322.9|83272.9|83320|83270|24
1620783660000|2021-05-12 01:41:00|83319.6|83269.6|83320.6|83270.6|83321|83271|83319|83269|39
1620783670000|2021-05-12 01:41:10|83320.5|83270.5|83316.6|83266.6|83320.6|83270.6|83316.6|83266.6|26
1620783680000|2021-05-12 01:41:20|83316.4|83266.4|83321.1|83271.1|83322.3|83272.3|83315.1|83265.1|25
1620783690000|2021-05-12 01:41:30|83321.3|83271.3|83321.5|83271.5|83323.4|83273.4|83320.2|83270.2|27
1620783700000|2021-05-12 01:41:40|83322|83272|83322.3|83272.3|83322.4|83272.4|83320.8|83270.8|26
1620783710000|2021-05-12 01:41:50|83322.2|83272.2|83322.2|83272.2|83322.6|83272.6|83322.2|83272.2|11
1620783720000|2021-05-12 01:42:00|83322.3|83272.3|83321|83271|83322.6|83272.6|83320.1|83270.1|22
1620783730000|2021-05-12 01:42:10|83320.9|83270.9|83319.8|83269.8|83321.3|83271.3|83319.5|83269.5|25
1620783740000|2021-05-12 01:42:20|83319.7|83269.7|83320.1|83270.1|83321.4|83271.4|83319.4|83269.4|40
1620783750000|2021-05-12 01:42:30|83320|83270|83318.9|83268.9|83320.3|83270.3|83318.9|83268.9|20
1620783760000|2021-05-12 01:42:40|83319|83269|83319|83269|83319|83269|83316.7|83266.7|30
1620783770000|2021-05-12 01:42:50|83318.9|83268.9|83319.6|83269.6|83319.6|83269.6|83318.4|83268.4|21
1620783780000|2021-05-12 01:43:00|83319.7|83269.7|83318.7|83268.7|83319.8|83269.8|83318.6|83268.6|32
1620783790000|2021-05-12 01:43:10|83318.3|83268.3|83320|83270|83321.3|83271.3|83318.3|83268.3|24
1620783800000|2021-05-12 01:43:20|83320.4|83270.4|83320|83270|83321.5|83271.5|83319.5|83269.5|32
1620783810000|2021-05-12 01:43:30|83319.9|83269.9|83321.2|83271.2|83321.6|83271.6|83319.8|83269.8|20
1620783820000|2021-05-12 01:43:40|83320.9|83270.9|83325.4|83275.4|83326.9|83276.9|83320.9|83270.9|36
1620783830000|2021-05-12 01:43:50|83325.7|83275.7|83325.7|83275.7|83326.4|83276.4|83325.6|83275.6|32
1620783840000|2021-05-12 01:44:00|83325.8|83275.8|83326.7|83276.7|83327|83277|83325.4|83275.4|28
1620783850000|2021-05-12 01:44:10|83326.6|83276.6|83323|83273|83326.6|83276.6|83322.5|83272.5|27
1620783860000|2021-05-12 01:44:20|83323.3|83273.3|83319.8|83269.8|83323.3|83273.3|83319.8|83269.8|37
1620783870000|2021-05-12 01:44:30|83319.9|83269.9|83322.7|83272.7|83323.1|83273.1|83319.9|83269.9|24
1620783880000|2021-05-12 01:44:40|83322.9|83272.9|83322.7|83272.7|83323.1|83273.1|83322.5|83272.5|34
1620783890000|2021-05-12 01:44:50|83322.6|83272.6|83321.7|83271.7|83322.8|83272.8|83321.5|83271.5|13
1620783900000|2021-05-12 01:45:00|83322|83272|83320.4|83270.4|83322|83272|83319.2|83269.2|30
1620783910000|2021-05-12 01:45:10|83321|83271|83321.8|83271.8|83322.7|83272.7|83321|83271|24
1620783920000|2021-05-12 01:45:20|83321.9|83271.9|83325.9|83275.9|83326|83276|83321.9|83271.9|26
1620783930000|2021-05-12 01:45:30|83325.8|83275.8|83323|83273|83326.4|83276.4|83323|83273|21
1620783940000|2021-05-12 01:45:40|83323.2|83273.2|83323.3|83273.3|83323.4|83273.4|83322.4|83272.4|27
1620783950000|2021-05-12 01:45:50|83323.1|83273.1|83322.5|83272.5|83323.2|83273.2|83322|83272|33
1620783960000|2021-05-12 01:46:00|83322.4|83272.4|83316.1|83266.1|83323.2|83273.2|83315.8|83265.8|36
1620783970000|2021-05-12 01:46:10|83316.2|83266.2|83315.4|83265.4|83317|83267|83314.8|83264.8|33
1620783980000|2021-05-12 01:46:20|83315.6|83265.6|83316|83266|83316.3|83266.3|83315.2|83265.2|31
1620783990000|2021-05-12 01:46:30|83315.9|83265.9|83311.8|83261.8|83315.9|83265.9|83311.8|83261.8|18
1620784000000|2021-05-12 01:46:40|83311.7|83261.7|83312.5|83262.5|83312.7|83262.7|83311.7|83261.7|29
1620784010000|2021-05-12 01:46:50|83312.6|83262.6|83311.8|83261.8|83312.6|83262.6|83311.5|83261.5|20
1620784020000|2021-05-12 01:47:00|83311.7|83261.7|83312.4|83262.4|83313.2|83263.2|83311.7|83261.7|32
1620784030000|2021-05-12 01:47:10|83312.3|83262.3|83316.5|83266.5|83316.5|83266.5|83312.2|83262.2|32
1620784040000|2021-05-12 01:47:20|83316.7|83266.7|83315.1|83265.1|83316.7|83266.7|83314.3|83264.3|37
1620784050000|2021-05-12 01:47:30|83315.2|83265.2|83315.7|83265.7|83315.8|83265.8|83314.5|83264.5|41
1620784060000|2021-05-12 01:47:40|83316.1|83266.1|83315.5|83265.5|83316.1|83266.1|83313.9|83263.9|17
1620784070000|2021-05-12 01:47:50|83315.6|83265.6|83315.2|83265.2|83315.7|83265.7|83314.7|83264.7|27
1620784080000|2021-05-12 01:48:00|83315.5|83265.5|83315.7|83265.7|83315.7|83265.7|83314.5|83264.5|34
1620784090000|2021-05-12 01:48:10|83315.2|83265.2|83315.3|83265.3|83315.7|83265.7|83314.6|83264.6|38
1620784100000|2021-05-12 01:48:20|83315.1|83265.1|83310.9|83260.9|83315.1|83265.1|83310.9|83260.9|26
1620784110000|2021-05-12 01:48:30|83311|83261|83311.5|83261.5|83312.8|83262.8|83311|83261|34
1620784120000|2021-05-12 01:48:40|83311.6|83261.6|83312.2|83262.2|83314.4|83264.4|83311.5|83261.5|31
1620784130000|2021-05-12 01:48:50|83312.1|83262.1|83311|83261|83313.8|83263.8|83311|83261|27
1620784140000|2021-05-12 01:49:00|83311.3|83261.3|83312.7|83262.7|83314|83264|83311.1|83261.1|39
1620784150000|2021-05-12 01:49:10|83312.4|83262.4|83311.2|83261.2|83313.1|83263.1|83310.9|83260.9|36
1620784160000|2021-05-12 01:49:20|83311.1|83261.1|83311.9|83261.9|83312.8|83262.8|83310.9|83260.9|27
1620784170000|2021-05-12 01:49:30|83312.1|83262.1|83312.8|83262.8|83313|83263|83311.7|83261.7|19
1620784180000|2021-05-12 01:49:40|83312.9|83262.9|83311.9|83261.9|83312.9|83262.9|83311|83261|17
1620784190000|2021-05-12 01:49:50|83311.8|83261.8|83314.4|83264.4|83314.4|83264.4|83311.6|83261.6|27
1620784200000|2021-05-12 01:50:00|83314.1|83264.1|83310.9|83260.9|83314.6|83264.6|83310.8|83260.8|40
1620784210000|2021-05-12 01:50:10|83311.5|83261.5|83312.1|83262.1|83313.2|83263.2|83310.3|83260.3|46
1620784220000|2021-05-12 01:50:20|83312.2|83262.2|83312|83262|83312.6|83262.6|83311.3|83261.3|28
1620784230000|2021-05-12 01:50:30|83312.1|83262.1|83313.2|83263.2|83313.9|83263.9|83311.1|83261.1|28
1620784240000|2021-05-12 01:50:40|83313.7|83263.7|83314.1|83264.1|83315.8|83265.8|83313.1|83263.1|40
1620784250000|2021-05-12 01:50:50|83314.5|83264.5|83314.7|83264.7|83315.4|83265.4|83314.4|83264.4|21
1620784260000|2021-05-12 01:51:00|83314.6|83264.6|83314.6|83264.6|83317.5|83267.5|83314.3|83264.3|24
1620784270000|2021-05-12 01:51:10|83314.5|83264.5|83315.5|83265.5|83315.6|83265.6|83314.5|83264.5|13
1620784280000|2021-05-12 01:51:20|83315.7|83265.7|83306.3|83256.3|83316.8|83266.8|83305.6|83255.6|31
1620784290000|2021-05-12 01:51:30|83306.5|83256.5|83306.8|83256.8|83307.7|83257.7|83306.3|83256.3|21
1620784300000|2021-05-12 01:51:40|83306.9|83256.9|83306.9|83256.9|83307|83257|83306.2|83256.2|13
1620784310000|2021-05-12 01:51:50|83306.7|83256.7|83309.9|83259.9|83309.9|83259.9|83306.6|83256.6|21
1620784320000|2021-05-12 01:52:00|83310|83260|83306.7|83256.7|83310|83260|83306.7|83256.7|26
1620784330000|2021-05-12 01:52:10|83306.8|83256.8|83305.5|83255.5|83307.1|83257.1|83305.1|83255.1|19
1620784340000|2021-05-12 01:52:20|83305.7|83255.7|83305.8|83255.8|83306|83256|83304.7|83254.7|21
1620784350000|2021-05-12 01:52:30|83305.9|83255.9|83306|83256|83306.1|83256.1|83305.5|83255.5|18
1620784360000|2021-05-12 01:52:40|83305.5|83255.5|83307.1|83257.1|83307.1|83257.1|83305.4|83255.4|19
1620784370000|2021-05-12 01:52:50|83306.9|83256.9|83305.6|83255.6|83307.2|83257.2|83305.2|83255.2|15
1620784380000|2021-05-12 01:53:00|83305.5|83255.5|83305.7|83255.7|83306.5|83256.5|83305.4|83255.4|25
1620784390000|2021-05-12 01:53:10|83305.8|83255.8|83306.5|83256.5|83306.9|83256.9|83304.3|83254.3|15
1620784400000|2021-05-12 01:53:20|83304.8|83254.8|83306.1|83256.1|83307|83257|83304.8|83254.8|21
1620784410000|2021-05-12 01:53:30|83306.2|83256.2|83313.3|83263.3|83313.3|83263.3|83305.7|83255.7|38
1620784420000|2021-05-12 01:53:40|83312.7|83262.7|83312.4|83262.4|83313.8|83263.8|83311.8|83261.8|20
1620784430000|2021-05-12 01:53:50|83312.8|83262.8|83312.4|83262.4|83313.1|83263.1|83312|83262|13
1620784440000|2021-05-12 01:54:00|83312.3|83262.3|83310.2|83260.2|83312.8|83262.8|83309.6|83259.6|29
1620784450000|2021-05-12 01:54:10|83310.5|83260.5|83310|83260|83311.2|83261.2|83309.8|83259.8|22
1620784460000|2021-05-12 01:54:20|83310.5|83260.5|83307.7|83257.7|83310.5|83260.5|83307.7|83257.7|20
1620784470000|2021-05-12 01:54:30|83307.5|83257.5|83309.5|83259.5|83309.9|83259.9|83307.5|83257.5|34
1620784480000|2021-05-12 01:54:40|83309.6|83259.6|83308.4|83258.4|83309.7|83259.7|83307.6|83257.6|22
1620784490000|2021-05-12 01:54:50|83308.2|83258.2|83310.2|83260.2|83310.2|83260.2|83308|83258|17
1620784500000|2021-05-12 01:55:00|83310.6|83260.6|83309.9|83259.9|83310.6|83260.6|83309.6|83259.6|24
1620784510000|2021-05-12 01:55:10|83309.6|83259.6|83305.8|83255.8|83310.3|83260.3|83305.3|83255.3|22
1620784520000|2021-05-12 01:55:20|83305|83255|83304.4|83254.4|83306.1|83256.1|83303.5|83253.5|31
1620784530000|2021-05-12 01:55:30|83303.7|83253.7|83305|83255|83305|83255|83303.4|83253.4|23
1620784540000|2021-05-12 01:55:40|83304.6|83254.6|83305|83255|83306.9|83256.9|83304.4|83254.4|16
1620784550000|2021-05-12 01:55:50|83304.9|83254.9|83308.9|83258.9|83311.5|83261.5|83304.4|83254.4|29
1620784560000|2021-05-12 01:56:00|83308.7|83258.7|83313.8|83263.8|83313.9|83263.9|83308.5|83258.5|43
1620784570000|2021-05-12 01:56:10|83313.6|83263.6|83314|83264|83314.8|83264.8|83313.1|83263.1|36
1620784580000|2021-05-12 01:56:20|83314.7|83264.7|83312.4|83262.4|83314.7|83264.7|83311.5|83261.5|31
1620784590000|2021-05-12 01:56:30|83312.3|83262.3|83312.6|83262.6|83313|83263|83311.4|83261.4|38
1620784600000|2021-05-12 01:56:40|83312.3|83262.3|83311.3|83261.3|83312.6|83262.6|83311.1|83261.1|37
1620784610000|2021-05-12 01:56:50|83311.1|83261.1|83310.9|83260.9|83311.7|83261.7|83310.4|83260.4|20
1620784620000|2021-05-12 01:57:00|83310.8|83260.8|83312.8|83262.8|83313.3|83263.3|83310.4|83260.4|25
1620784630000|2021-05-12 01:57:10|83312.9|83262.9|83314.2|83264.2|83315.1|83265.1|83312.9|83262.9|33
1620784640000|2021-05-12 01:57:20|83314.1|83264.1|83312.7|83262.7|83315.2|83265.2|83312.4|83262.4|41
1620784650000|2021-05-12 01:57:30|83312.6|83262.6|83312.5|83262.5|83313.2|83263.2|83310.8|83260.8|46
1620784660000|2021-05-12 01:57:40|83312.6|83262.6|83313|83263|83313.7|83263.7|83312|83262|39
1620784670000|2021-05-12 01:57:50|83312.9|83262.9|83311.6|83261.6|83313.1|83263.1|83310.7|83260.7|36
1620784680000|2021-05-12 01:58:00|83310.9|83260.9|83311.5|83261.5|83311.8|83261.8|83310.4|83260.4|33
1620784690000|2021-05-12 01:58:10|83311.4|83261.4|83314.6|83264.6|83314.7|83264.7|83311.3|83261.3|33
1620784700000|2021-05-12 01:58:20|83314.4|83264.4|83337.6|83287.6|83338.6|83288.6|83314.4|83264.4|34
1620784710000|2021-05-12 01:58:30|83337.5|83287.5|83337.7|83287.7|83338.5|83288.5|83336.8|83286.8|36
1620784720000|2021-05-12 01:58:40|83337.8|83287.8|83337.4|83287.4|83337.9|83287.9|83337.1|83287.1|18
1620784730000|2021-05-12 01:58:50|83337.3|83287.3|83336.6|83286.6|83337.6|83287.6|83336.6|83286.6|32
1620784740000|2021-05-12 01:59:00|83336.7|83286.7|83337.9|83287.9|83338|83288|83336.7|83286.7|25
1620784750000|2021-05-12 01:59:10|83337.8|83287.8|83337.2|83287.2|83338|83288|83336.6|83286.6|24
1620784760000|2021-05-12 01:59:20|83337.5|83287.5|83336.5|83286.5|83337.5|83287.5|83336.2|83286.2|26
1620784770000|2021-05-12 01:59:30|83336.6|83286.6|83336.9|83286.9|83337.5|83287.5|83335.8|83285.8|40
1620784780000|2021-05-12 01:59:40|83336.8|83286.8|83339|83289|83339.5|83289.5|83336.8|83286.8|49
1620784790000|2021-05-12 01:59:50|83339.2|83289.2|83340.6|83290.6|83340.6|83290.6|83338.3|83288.3|32
1620784800000|2021-05-12 02:00:00|83341.3|83291.3|83342.9|83292.9|83342.9|83292.9|83340.6|83290.6|42
1620784810000|2021-05-12 02:00:10|83342.4|83292.4|83343.4|83293.4|83343.8|83293.8|83341|83291|38
1620784820000|2021-05-12 02:00:20|83343.6|83293.6|83343.4|83293.4|83345.8|83295.8|83343.1|83293.1|36
1620784830000|2021-05-12 02:00:30|83343.3|83293.3|83345.7|83295.7|83346|83296|83343|83293|37
1620784840000|2021-05-12 02:00:40|83345.3|83295.3|83346.2|83296.2|83346.9|83296.9|83345.3|83295.3|38
1620784850000|2021-05-12 02:00:50|83345.5|83295.5|83329.5|83279.5|83346.5|83296.5|83328.5|83278.5|44
1620784860000|2021-05-12 02:01:00|83328.9|83278.9|83340.2|83290.2|83340.2|83290.2|83328.9|83278.9|53
1620784870000|2021-05-12 02:01:10|83339.6|83289.6|83339|83289|83340.3|83290.3|83337.6|83287.6|36
1620784880000|2021-05-12 02:01:20|83339.5|83289.5|83337.5|83287.5|83340.3|83290.3|83337|83287|35
1620784890000|2021-05-12 02:01:30|83337.4|83287.4|83337.9|83287.9|83339.1|83289.1|83337.2|83287.2|38
1620784900000|2021-05-12 02:01:40|83338.2|83288.2|83341.8|83291.8|83342.8|83292.8|83337.7|83287.7|31
1620784910000|2021-05-12 02:01:50|83342|83292|83341.2|83291.2|83344.6|83294.6|83341.1|83291.1|45
1620784920000|2021-05-12 02:02:00|83341.1|83291.1|83339.8|83289.8|83341.6|83291.6|83338.4|83288.4|33
1620784930000|2021-05-12 02:02:10|83339.3|83289.3|83339.7|83289.7|83340|83290|83339.1|83289.1|37
1620784940000|2021-05-12 02:02:20|83339.8|83289.8|83338.6|83288.6|83340.2|83290.2|83338.6|83288.6|30
1620784950000|2021-05-12 02:02:30|83339.1|83289.1|83340.6|83290.6|83342|83292|83338.8|83288.8|31
1620784960000|2021-05-12 02:02:40|83340.8|83290.8|83340.9|83290.9|83341.3|83291.3|83340.3|83290.3|35
1620784970000|2021-05-12 02:02:50|83340.6|83290.6|83340.5|83290.5|83341.5|83291.5|83339.9|83289.9|29
1620784980000|2021-05-12 02:03:00|83340.7|83290.7|83340.6|83290.6|83341.3|83291.3|83340.3|83290.3|37
1620784990000|2021-05-12 02:03:10|83339.1|83289.1|83337.3|83287.3|83340.4|83290.4|83337.3|83287.3|33
1620785000000|2021-05-12 02:03:20|83337.4|83287.4|83338.6|83288.6|83338.8|83288.8|83337.3|83287.3|33
1620785010000|2021-05-12 02:03:30|83338.7|83288.7|83340.7|83290.7|83340.8|83290.8|83337.7|83287.7|36
1620785020000|2021-05-12 02:03:40|83340.8|83290.8|83346|83296|83347.9|83297.9|83339.7|83289.7|38
1620785030000|2021-05-12 02:03:50|83346.3|83296.3|83354.9|83304.9|83355|83305|83346.2|83296.2|43
1620785040000|2021-05-12 02:04:00|83355|83305|83350.3|83300.3|83356.1|83306.1|83350.3|83300.3|54
1620785050000|2021-05-12 02:04:10|83350.1|83300.1|83347.5|83297.5|83350.1|83300.1|83343.7|83293.7|67
1620785060000|2021-05-12 02:04:20|83348.3|83298.3|83348.2|83298.2|83352.3|83302.3|83346.9|83296.9|54
1620785070000|2021-05-12 02:04:30|83347.7|83297.7|83344.5|83294.5|83347.8|83297.8|83343.4|83293.4|61
1620785080000|2021-05-12 02:04:40|83344.6|83294.6|83344.2|83294.2|83344.6|83294.6|83342.4|83292.4|33
1620785090000|2021-05-12 02:04:50|83344.5|83294.5|83350.5|83300.5|83350.7|83300.7|83344.5|83294.5|54
1620785100000|2021-05-12 02:05:00|83350.2|83300.2|83349.2|83299.2|83350.9|83300.9|83348|83298|45
1620785110000|2021-05-12 02:05:10|83349|83299|83347.7|83297.7|83349.5|83299.5|83347.5|83297.5|51
1620785120000|2021-05-12 02:05:20|83347.4|83297.4|83351.1|83301.1|83351.1|83301.1|83347|83297|45
1620785130000|2021-05-12 02:05:30|83350.9|83300.9|83346.7|83296.7|83351.2|83301.2|83345.8|83295.8|32
1620785140000|2021-05-12 02:05:40|83346|83296|83347.9|83297.9|83348.9|83298.9|83345.8|83295.8|36
1620785150000|2021-05-12 02:05:50|83348|83298|83346.2|83296.2|83348.2|83298.2|83346.2|83296.2|34
1620785160000|2021-05-12 02:06:00|83346.1|83296.1|83346.7|83296.7|83347.4|83297.4|83345.1|83295.1|31
1620785170000|2021-05-12 02:06:10|83346.9|83296.9|83346.3|83296.3|83347.7|83297.7|83345.3|83295.3|27
1620785180000|2021-05-12 02:06:20|83346.5|83296.5|83348.4|83298.4|83348.5|83298.5|83344.7|83294.7|26
1620785190000|2021-05-12 02:06:30|83348|83298|83344.4|83294.4|83348|83298|83343.4|83293.4|42
1620785200000|2021-05-12 02:06:40|83344.1|83294.1|83343.6|83293.6|83346.2|83296.2|83343.6|83293.6|43
1620785210000|2021-05-12 02:06:50|83343.8|83293.8|83338.4|83288.4|83345.1|83295.1|83338.2|83288.2|47
1620785220000|2021-05-12 02:07:00|83338.9|83288.9|83342.3|83292.3|83344.9|83294.9|83338.3|83288.3|57
1620785230000|2021-05-12 02:07:10|83342.1|83292.1|83344.5|83294.5|83345.1|83295.1|83342.1|83292.1|45
1620785240000|2021-05-12 02:07:20|83344|83294|83344.2|83294.2|83346.6|83296.6|83343.4|83293.4|48
1620785250000|2021-05-12 02:07:30|83344.4|83294.4|83342.2|83292.2|83345.5|83295.5|83341.9|83291.9|49
1620785260000|2021-05-12 02:07:40|83342|83292|83342.7|83292.7|83343.1|83293.1|83341.9|83291.9|35
1620785270000|2021-05-12 02:07:50|83342.8|83292.8|83338.3|83288.3|83343.5|83293.5|83337.1|83287.1|49
1620785280000|2021-05-12 02:08:00|83337.7|83287.7|83339.5|83289.5|83341.1|83291.1|83337.3|83287.3|42
1620785290000|2021-05-12 02:08:10|83339.7|83289.7|83340.3|83290.3|83341.3|83291.3|83339.5|83289.5|42
1620785300000|2021-05-12 02:08:20|83340.4|83290.4|83336.8|83286.8|83341.3|83291.3|83336.2|83286.2|51
1620785310000|2021-05-12 02:08:30|83337.3|83287.3|83339.6|83289.6|83339.8|83289.8|83336.3|83286.3|49
1620785320000|2021-05-12 02:08:40|83339.8|83289.8|83337.1|83287.1|83339.9|83289.9|83337.1|83287.1|42
1620785330000|2021-05-12 02:08:50|83336.7|83286.7|83338.2|83288.2|83338.4|83288.4|83336.1|83286.1|39
1620785340000|2021-05-12 02:09:00|83337.6|83287.6|83339.4|83289.4|83340.1|83290.1|83337.6|83287.6|46
1620785350000|2021-05-12 02:09:10|83339.6|83289.6|83338.6|83288.6|83339.9|83289.9|83338.6|83288.6|42
1620785360000|2021-05-12 02:09:20|83338.9|83288.9|83342.2|83292.2|83342.3|83292.3|83338.5|83288.5|42
1620785370000|2021-05-12 02:09:30|83342.3|83292.3|83345.5|83295.5|83345.7|83295.7|83341.7|83291.7|38
1620785380000|2021-05-12 02:09:40|83345.4|83295.4|83343.5|83293.5|83345.5|83295.5|83343.2|83293.2|47
1620785390000|2021-05-12 02:09:50|83343.6|83293.6|83342.5|83292.5|83347.8|83297.8|83340|83290|52
1620785400000|2021-05-12 02:10:00|83342.7|83292.7|83344.4|83294.4|83344.7|83294.7|83342.7|83292.7|43
1620785410000|2021-05-12 02:10:10|83344.6|83294.6|83343|83293|83344.6|83294.6|83339.6|83289.6|34
1620785420000|2021-05-12 02:10:20|83342.8|83292.8|83344|83294|83344.4|83294.4|83342.8|83292.8|35
1620785430000|2021-05-12 02:10:30|83344.2|83294.2|83343.9|83293.9|83345.2|83295.2|83343.9|83293.9|31
1620785440000|2021-05-12 02:10:40|83344.2|83294.2|83344.2|83294.2|83345.7|83295.7|83343.8|83293.8|27
1620785450000|2021-05-12 02:10:50|83344.1|83294.1|83343.4|83293.4|83345|83295|83343.2|83293.2|45
1620785460000|2021-05-12 02:11:00|83344.3|83294.3|83346.2|83296.2|83346.9|83296.9|83342.8|83292.8|35
1620785470000|2021-05-12 02:11:10|83347.2|83297.2|83344.6|83294.6|83347.2|83297.2|83343.4|83293.4|35
1620785480000|2021-05-12 02:11:20|83344.2|83294.2|83344.7|83294.7|83345.1|83295.1|83343.8|83293.8|40
1620785490000|2021-05-12 02:11:30|83345|83295|83344.2|83294.2|83345.6|83295.6|83343.6|83293.6|25
1620785500000|2021-05-12 02:11:40|83344.3|83294.3|83344.6|83294.6|83345.3|83295.3|83343.5|83293.5|33
1620785510000|2021-05-12 02:11:50|83345.1|83295.1|83344.2|83294.2|83346.2|83296.2|83342.8|83292.8|41
1620785520000|2021-05-12 02:12:00|83343|83293|83343.9|83293.9|83345.1|83295.1|83343|83293|36
1620785530000|2021-05-12 02:12:10|83343.5|83293.5|83346.3|83296.3|83346.6|83296.6|83343.2|83293.2|37
1620785540000|2021-05-12 02:12:20|83345.5|83295.5|83347.4|83297.4|83347.8|83297.8|83345.1|83295.1|42
1620785550000|2021-05-12 02:12:30|83347.5|83297.5|83346.5|83296.5|83347.7|83297.7|83346.3|83296.3|31
1620785560000|2021-05-12 02:12:40|83346.7|83296.7|83350.6|83300.6|83350.8|83300.8|83346.4|83296.4|33
1620785570000|2021-05-12 02:12:50|83350.2|83300.2|83346.6|83296.6|83351.1|83301.1|83346.3|83296.3|40
1620785580000|2021-05-12 02:13:00|83346.7|83296.7|83347.2|83297.2|83347.7|83297.7|83346.3|83296.3|39
1620785590000|2021-05-12 02:13:10|83347.4|83297.4|83347.5|83297.5|83348.1|83298.1|83346.7|83296.7|25
1620785600000|2021-05-12 02:13:20|83347.6|83297.6|83347.3|83297.3|83348|83298|83347.3|83297.3|17
1620785610000|2021-05-12 02:13:30|83346.8|83296.8|83341.7|83291.7|83348|83298|83341.7|83291.7|29
1620785620000|2021-05-12 02:13:40|83341.9|83291.9|83343.7|83293.7|83344.1|83294.1|83341.9|83291.9|22
1620785630000|2021-05-12 02:13:50|83343.8|83293.8|83343.8|83293.8|83344.4|83294.4|83342.9|83292.9|26
1620785640000|2021-05-12 02:14:00|83343.5|83293.5|83344.7|83294.7|83345.2|83295.2|83343.5|83293.5|25
1620785650000|2021-05-12 02:14:10|83344.9|83294.9|83341.9|83291.9|83344.9|83294.9|83340.9|83290.9|35
1620785660000|2021-05-12 02:14:20|83341.6|83291.6|83340.3|83290.3|83341.7|83291.7|83338.9|83288.9|26
1620785670000|2021-05-12 02:14:30|83340|83290|83341.2|83291.2|83341.3|83291.3|83339.9|83289.9|28
1620785680000|2021-05-12 02:14:40|83341.1|83291.1|83342|83292|83342.2|83292.2|83341|83291|19
1620785690000|2021-05-12 02:14:50|83341.7|83291.7|83344|83294|83345.8|83295.8|83340.4|83290.4|30
1620785700000|2021-05-12 02:15:00|83344.2|83294.2|83343.9|83293.9|83345.2|83295.2|83343.4|83293.4|39
1620785710000|2021-05-12 02:15:10|83344.2|83294.2|83344.5|83294.5|83345|83295|83343.2|83293.2|37
1620785720000|2021-05-12 02:15:20|83344.4|83294.4|83344.7|83294.7|83344.9|83294.9|83343.9|83293.9|35
1620785730000|2021-05-12 02:15:30|83344.6|83294.6|83347.8|83297.8|83348.9|83298.9|83344.6|83294.6|54
1620785740000|2021-05-12 02:15:40|83347.7|83297.7|83348.1|83298.1|83348.6|83298.6|83346.6|83296.6|35
1620785750000|2021-05-12 02:15:50|83348.3|83298.3|83347|83297|83348.6|83298.6|83346.8|83296.8|32
1620785760000|2021-05-12 02:16:00|83347.6|83297.6|83347.2|83297.2|83349.5|83299.5|83346.4|83296.4|36
1620785770000|2021-05-12 02:16:10|83347.6|83297.6|83347.8|83297.8|83349.2|83299.2|83347.4|83297.4|41
1620785780000|2021-05-12 02:16:20|83347.7|83297.7|83347.6|83297.6|83348.3|83298.3|83346.9|83296.9|39
1620785790000|2021-05-12 02:16:30|83347|83297|83349.4|83299.4|83350.2|83300.2|83346.9|83296.9|22
1620785800000|2021-05-12 02:16:40|83349.6|83299.6|83352.6|83302.6|83352.6|83302.6|83349.3|83299.3|34
1620785810000|2021-05-12 02:16:50|83352.5|83302.5|83351.7|83301.7|83352.5|83302.5|83350.6|83300.6|36
1620785820000|2021-05-12 02:17:00|83351.6|83301.6|83351.3|83301.3|83352.7|83302.7|83351.1|83301.1|27
1620785830000|2021-05-12 02:17:10|83351.2|83301.2|83349.7|83299.7|83351.4|83301.4|83347.9|83297.9|39
1620785840000|2021-05-12 02:17:20|83349.8|83299.8|83350.5|83300.5|83350.5|83300.5|83348.8|83298.8|42
1620785850000|2021-05-12 02:17:30|83350.6|83300.6|83353.8|83303.8|83356.8|83306.8|83350.2|83300.2|45
1620785860000|2021-05-12 02:17:40|83353.7|83303.7|83349.7|83299.7|83355.5|83305.5|83348.5|83298.5|52
1620785870000|2021-05-12 02:17:50|83349.4|83299.4|83345.1|83295.1|83349.6|83299.6|83343.4|83293.4|47
1620785880000|2021-05-12 02:18:00|83345.5|83295.5|83346.7|83296.7|83349.3|83299.3|83345.2|83295.2|47
1620785890000|2021-05-12 02:18:10|83346.5|83296.5|83346.3|83296.3|83348.4|83298.4|83345.5|83295.5|53
1620785900000|2021-05-12 02:18:20|83346.8|83296.8|83345.7|83295.7|83346.8|83296.8|83345.3|83295.3|44
1620785910000|2021-05-12 02:18:30|83346.5|83296.5|83346.4|83296.4|83349|83299|83345.7|83295.7|47
1620785920000|2021-05-12 02:18:40|83346.5|83296.5|83345.4|83295.4|83347.5|83297.5|83344.1|83294.1|47
1620785930000|2021-05-12 02:18:50|83344.7|83294.7|83344.7|83294.7|83346.3|83296.3|83343.9|83293.9|38
1620785940000|2021-05-12 02:19:00|83344.5|83294.5|83344.9|83294.9|83345.3|83295.3|83344.2|83294.2|29
1620785950000|2021-05-12 02:19:10|83344.7|83294.7|83344|83294|83349.4|83299.4|83344|83294|41
1620785960000|2021-05-12 02:19:20|83344.7|83294.7|83346.7|83296.7|83347.1|83297.1|83343.8|83293.8|61
1620785970000|2021-05-12 02:19:30|83346.6|83296.6|83346.9|83296.9|83347.3|83297.3|83344.4|83294.4|47
1620785980000|2021-05-12 02:19:40|83345|83295|83346.1|83296.1|83347.2|83297.2|83344.6|83294.6|40
1620785990000|2021-05-12 02:19:50|83346.4|83296.4|83347.3|83297.3|83348.8|83298.8|83345.3|83295.3|32
1620786000000|2021-05-12 02:20:00|83347.2|83297.2|83348.1|83298.1|83348.1|83298.1|83345.1|83295.1|51
1620786010000|2021-05-12 02:20:10|83347.8|83297.8|83347.1|83297.1|83348.1|83298.1|83346.7|83296.7|32
1620786020000|2021-05-12 02:20:20|83347.6|83297.6|83346.5|83296.5|83347.7|83297.7|83345.9|83295.9|27
1620786030000|2021-05-12 02:20:30|83346.7|83296.7|83346.2|83296.2|83348.6|83298.6|83345.9|83295.9|35
1620786040000|2021-05-12 02:20:40|83347|83297|83353.7|83303.7|83354.1|83304.1|83347|83297|47
1620786050000|2021-05-12 02:20:50|83353.4|83303.4|83356.4|83306.4|83357|83307|83352|83302|57
1620786060000|2021-05-12 02:21:00|83354.7|83304.7|83357.9|83307.9|83358.1|83308.1|83353.8|83303.8|41
1620786070000|2021-05-12 02:21:10|83357.6|83307.6|83355.1|83305.1|83358.4|83308.4|83354.4|83304.4|39
1620786080000|2021-05-12 02:21:20|83355.5|83305.5|83356.6|83306.6|83357.5|83307.5|83354.4|83304.4|44
1620786090000|2021-05-12 02:21:30|83356.1|83306.1|83355|83305|83356.9|83306.9|83353.5|83303.5|44
1620786100000|2021-05-12 02:21:40|83355.3|83305.3|83357|83307|83358.2|83308.2|83353.6|83303.6|49
1620786110000|2021-05-12 02:21:50|83357.1|83307.1|83356.4|83306.4|83358.8|83308.8|83355.5|83305.5|45
1620786120000|2021-05-12 02:22:00|83355.9|83305.9|83353.2|83303.2|83356.3|83306.3|83349.9|83299.9|60
1620786130000|2021-05-12 02:22:10|83353.3|83303.3|83355.1|83305.1|83355.6|83305.6|83351.8|83301.8|46
1620786140000|2021-05-12 02:22:20|83355.2|83305.2|83355.4|83305.4|83356.2|83306.2|83353.3|83303.3|36
1620786150000|2021-05-12 02:22:30|83355.5|83305.5|83344.6|83294.6|83355.6|83305.6|83343.7|83293.7|55
1620786160000|2021-05-12 02:22:40|83345.5|83295.5|83351.6|83301.6|83351.6|83301.6|83344.2|83294.2|45
1620786170000|2021-05-12 02:22:50|83351.5|83301.5|83350.1|83300.1|83352.8|83302.8|83350|83300|38
1620786180000|2021-05-12 02:23:00|83350.3|83300.3|83352.8|83302.8|83352.8|83302.8|83350.2|83300.2|42
1620786190000|2021-05-12 02:23:10|83352.5|83302.5|83350.5|83300.5|83352.7|83302.7|83349.8|83299.8|31
1620786200000|2021-05-12 02:23:20|83350.9|83300.9|83351.5|83301.5|83352.2|83302.2|83350.7|83300.7|35
1620786210000|2021-05-12 02:23:30|83351.8|83301.8|83351.6|83301.6|83352.3|83302.3|83351.2|83301.2|43
1620786220000|2021-05-12 02:23:40|83351.4|83301.4|83354.6|83304.6|83354.8|83304.8|83350.3|83300.3|45
1620786230000|2021-05-12 02:23:50|83354.3|83304.3|83354.5|83304.5|83355|83305|83353.4|83303.4|45
1620786240000|2021-05-12 02:24:00|83354.7|83304.7|83355.9|83305.9|83355.9|83305.9|83353.3|83303.3|45
1620786250000|2021-05-12 02:24:10|83356.1|83306.1|83356.5|83306.5|83357|83307|83356.1|83306.1|24
1620786260000|2021-05-12 02:24:20|83356.4|83306.4|83356.3|83306.3|83357.4|83307.4|83356.1|83306.1|24
1620786270000|2021-05-12 02:24:30|83356.6|83306.6|83356.9|83306.9|83357.9|83307.9|83356.4|83306.4|25
1620786280000|2021-05-12 02:24:40|83356.6|83306.6|83357.1|83307.1|83357.8|83307.8|83356.6|83306.6|22
1620786290000|2021-05-12 02:24:50|83356.8|83306.8|83357.7|83307.7|83359.6|83309.6|83356.8|83306.8|32
1620786300000|2021-05-12 02:25:00|83357.9|83307.9|83356.9|83306.9|83357.9|83307.9|83356.7|83306.7|27
1620786310000|2021-05-12 02:25:10|83356.6|83306.6|83358|83308|83358.4|83308.4|83356.6|83306.6|24
1620786320000|2021-05-12 02:25:20|83358.2|83308.2|83352.2|83302.2|83358.5|83308.5|83352.2|83302.2|47
1620786330000|2021-05-12 02:25:30|83352.5|83302.5|83352.1|83302.1|83352.8|83302.8|83350.9|83300.9|44
1620786340000|2021-05-12 02:25:40|83351.8|83301.8|83352.9|83302.9|83353.1|83303.1|83351.6|83301.6|27
1620786350000|2021-05-12 02:25:50|83352.7|83302.7|83352.3|83302.3|83352.8|83302.8|83351.9|83301.9|23
1620786360000|2021-05-12 02:26:00|83352.2|83302.2|83351.3|83301.3|83352.7|83302.7|83350.3|83300.3|28
1620786370000|2021-05-12 02:26:10|83351.2|83301.2|83351.6|83301.6|83353.1|83303.1|83350.8|83300.8|41
1620786380000|2021-05-12 02:26:20|83352.1|83302.1|83352.5|83302.5|83352.9|83302.9|83351.3|83301.3|29
1620786390000|2021-05-12 02:26:30|83352.1|83302.1|83352.6|83302.6|83353.2|83303.2|83351.5|83301.5|21
1620786400000|2021-05-12 02:26:40|83351.4|83301.4|83352.2|83302.2|83352.5|83302.5|83351.1|83301.1|28
1620786410000|2021-05-12 02:26:50|83352.4|83302.4|83353.8|83303.8|83353.8|83303.8|83351.9|83301.9|17
1620786420000|2021-05-12 02:27:00|83354|83304|83349.1|83299.1|83354|83304|83346.7|83296.7|39
1620786430000|2021-05-12 02:27:10|83349.2|83299.2|83351.6|83301.6|83351.7|83301.7|83349.2|83299.2|29
1620786440000|2021-05-12 02:27:20|83351.7|83301.7|83350.7|83300.7|83351.7|83301.7|83350.5|83300.5|20
1620786450000|2021-05-12 02:27:30|83350.9|83300.9|83354.9|83304.9|83355.5|83305.5|83350.6|83300.6|29
1620786460000|2021-05-12 02:27:40|83354.8|83304.8|83354.8|83304.8|83355.7|83305.7|83354.2|83304.2|34
1620786470000|2021-05-12 02:27:50|83354.9|83304.9|83355.3|83305.3|83356|83306|83354.5|83304.5|33
1620786480000|2021-05-12 02:28:00|83355.5|83305.5|83363.6|83313.6|83365.3|83315.3|83355.3|83305.3|59
1620786490000|2021-05-12 02:28:10|83363.7|83313.7|83367.6|83317.6|83367.6|83317.6|83363.7|83313.7|42
1620786500000|2021-05-12 02:28:20|83367.7|83317.7|83368|83318|83370.1|83320.1|83365.7|83315.7|59
1620786510000|2021-05-12 02:28:30|83367.8|83317.8|83363.8|83313.8|83368|83318|83363.2|83313.2|45
1620786520000|2021-05-12 02:28:40|83364.3|83314.3|83363.9|83313.9|83367|83317|83363.8|83313.8|52
1620786530000|2021-05-12 02:28:50|83364|83314|83365.3|83315.3|83365.8|83315.8|83362.9|83312.9|47
1620786540000|2021-05-12 02:29:00|83365.2|83315.2|83366|83316|83366.9|83316.9|83365.2|83315.2|41
1620786550000|2021-05-12 02:29:10|83366.1|83316.1|83364.5|83314.5|83366.6|83316.6|83362.8|83312.8|64
1620786560000|2021-05-12 02:29:20|83364.3|83314.3|83363.5|83313.5|83366|83316|83362.8|83312.8|58
1620786570000|2021-05-12 02:29:30|83363.6|83313.6|83363|83313|83365.3|83315.3|83362.5|83312.5|45
1620786580000|2021-05-12 02:29:40|83363.2|83313.2|83363.2|83313.2|83364.3|83314.3|83362.3|83312.3|50
1620786590000|2021-05-12 02:29:50|83363.3|83313.3|83361|83311|83364.5|83314.5|83360.6|83310.6|29
1620786600000|2021-05-12 02:30:00|83360.8|83310.8|83362.6|83312.6|83362.8|83312.8|83359.6|83309.6|45
1620786610000|2021-05-12 02:30:10|83362.5|83312.5|83362|83312|83363.3|83313.3|83359.9|83309.9|49
1620786620000|2021-05-12 02:30:20|83361.6|83311.6|83358.2|83308.2|83362.1|83312.1|83358.2|83308.2|36
1620786630000|2021-05-12 02:30:30|83358.3|83308.3|83360.1|83310.1|83362.6|83312.6|83358.2|83308.2|38
1620786640000|2021-05-12 02:30:40|83360.5|83310.5|83362.1|83312.1|83362.7|83312.7|83360|83310|39
1620786650000|2021-05-12 02:30:50|83361.8|83311.8|83356.8|83306.8|83361.8|83311.8|83356.6|83306.6|60
1620786660000|2021-05-12 02:31:00|83356.7|83306.7|83359.6|83309.6|83360.3|83310.3|83356.7|83306.7|55
1620786670000|2021-05-12 02:31:10|83359.7|83309.7|83358.6|83308.6|83360.6|83310.6|83357.9|83307.9|50
1620786680000|2021-05-12 02:31:20|83358.4|83308.4|83359.3|83309.3|83359.6|83309.6|83357.9|83307.9|30
1620786690000|2021-05-12 02:31:30|83359.5|83309.5|83359.6|83309.6|83360.3|83310.3|83357.1|83307.1|32
1620786700000|2021-05-12 02:31:40|83360.3|83310.3|83358.5|83308.5|83360.3|83310.3|83357.5|83307.5|21
1620786710000|2021-05-12 02:31:50|83358.4|83308.4|83360.5|83310.5|83361.5|83311.5|83358.4|83308.4|43
1620786720000|2021-05-12 02:32:00|83360.6|83310.6|83362.6|83312.6|83363.2|83313.2|83360.3|83310.3|38
1620786730000|2021-05-12 02:32:10|83362.4|83312.4|83363.1|83313.1|83363.2|83313.2|83362.4|83312.4|16
1620786740000|2021-05-12 02:32:20|83363|83313|83363.5|83313.5|83363.5|83313.5|83362.5|83312.5|12
1620786750000|2021-05-12 02:32:30|83363.9|83313.9|83364.6|83314.6|83365.9|83315.9|83363|83313|19
1620786760000|2021-05-12 02:32:40|83364.2|83314.2|83368.8|83318.8|83369.1|83319.1|83363.8|83313.8|54
1620786770000|2021-05-12 02:32:50|83369.2|83319.2|83369.5|83319.5|83370.6|83320.6|83367.4|83317.4|54
1620786780000|2021-05-12 02:33:00|83369.4|83319.4|83368.7|83318.7|83369.7|83319.7|83367.9|83317.9|41
1620786790000|2021-05-12 02:33:10|83367.4|83317.4|83374.6|83324.6|83375.9|83325.9|83367.4|83317.4|51
1620786800000|2021-05-12 02:33:20|83374.4|83324.4|83373.1|83323.1|83380.8|83330.8|83372.7|83322.7|65
1620786810000|2021-05-12 02:33:30|83372.9|83322.9|83366|83316|83373|83323|83364.4|83314.4|63
1620786820000|2021-05-12 02:33:40|83367|83317|83367.8|83317.8|83369.2|83319.2|83366.9|83316.9|45
1620786830000|2021-05-12 02:33:50|83367.9|83317.9|83368.1|83318.1|83369.2|83319.2|83367.5|83317.5|36
1620786840000|2021-05-12 02:34:00|83368|83318|83371.4|83321.4|83372.8|83322.8|83368|83318|44
1620786850000|2021-05-12 02:34:10|83371.2|83321.2|83374.5|83324.5|83376.5|83326.5|83369.4|83319.4|50
1620786860000|2021-05-12 02:34:20|83373.9|83323.9|83372.7|83322.7|83375.6|83325.6|83372.5|83322.5|37
1620786870000|2021-05-12 02:34:30|83373|83323|83375.8|83325.8|83377.1|83327.1|83372.7|83322.7|50
1620786880000|2021-05-12 02:34:40|83376|83326|83375.9|83325.9|83376.4|83326.4|83373.1|83323.1|40
1620786890000|2021-05-12 02:34:50|83375.7|83325.7|83372.5|83322.5|83375.8|83325.8|83372.5|83322.5|39
1620786900000|2021-05-12 02:35:00|83372.6|83322.6|83373.2|83323.2|83373.7|83323.7|83372.6|83322.6|48
1620786910000|2021-05-12 02:35:10|83372.7|83322.7|83375.7|83325.7|83376.3|83326.3|83372.6|83322.6|44
1620786920000|2021-05-12 02:35:20|83375.5|83325.5|83375.7|83325.7|83376.2|83326.2|83374.4|83324.4|40
1620786930000|2021-05-12 02:35:30|83375.6|83325.6|83375.1|83325.1|83376.6|83326.6|83369.8|83319.8|60
1620786940000|2021-05-12 02:35:40|83374.1|83324.1|83371.7|83321.7|83375.9|83325.9|83370.1|83320.1|54
1620786950000|2021-05-12 02:35:50|83371.1|83321.1|83372.8|83322.8|83374.2|83324.2|83369.4|83319.4|50
1620786960000|2021-05-12 02:36:00|83373.8|83323.8|83373.4|83323.4|83375.7|83325.7|83372.9|83322.9|46
1620786970000|2021-05-12 02:36:10|83373.6|83323.6|83373|83323|83374.4|83324.4|83371.6|83321.6|41
1620786980000|2021-05-12 02:36:20|83372.9|83322.9|83374.7|83324.7|83374.9|83324.9|83372.6|83322.6|42
1620786990000|2021-05-12 02:36:30|83374.6|83324.6|83374.7|83324.7|83376.2|83326.2|83371|83321|55
1620787000000|2021-05-12 02:36:40|83374.3|83324.3|83371.6|83321.6|83377.4|83327.4|83370.9|83320.9|62
1620787010000|2021-05-12 02:36:50|83370.7|83320.7|83372.5|83322.5|83375.6|83325.6|83370.7|83320.7|56
1620787020000|2021-05-12 02:37:00|83372.4|83322.4|83375.7|83325.7|83376.6|83326.6|83372.4|83322.4|55
1620787030000|2021-05-12 02:37:10|83374.5|83324.5|83373.1|83323.1|83375.6|83325.6|83372.8|83322.8|52
1620787040000|2021-05-12 02:37:20|83373|83323|83375.8|83325.8|83377.1|83327.1|83371.2|83321.2|49
1620787050000|2021-05-12 02:37:30|83373.8|83323.8|83376.7|83326.7|83377.1|83327.1|83373.5|83323.5|52
1620787060000|2021-05-12 02:37:40|83376.5|83326.5|83377.9|83327.9|83378.5|83328.5|83376.1|83326.1|36
1620787070000|2021-05-12 02:37:50|83377.8|83327.8|83373|83323|83377.8|83327.8|83372.3|83322.3|46
1620787080000|2021-05-12 02:38:00|83372.8|83322.8|83369.3|83319.3|83374.6|83324.6|83368.7|83318.7|39
1620787090000|2021-05-12 02:38:10|83369.4|83319.4|83369.9|83319.9|83370.8|83320.8|83368.9|83318.9|50
1620787100000|2021-05-12 02:38:20|83370.1|83320.1|83370|83320|83371.2|83321.2|83369|83319|39
1620787110000|2021-05-12 02:38:30|83369.9|83319.9|83369.4|83319.4|83371.2|83321.2|83369.4|83319.4|48
1620787120000|2021-05-12 02:38:40|83368.1|83318.1|83369.2|83319.2|83369.8|83319.8|83367.8|83317.8|49
1620787130000|2021-05-12 02:38:50|83369.3|83319.3|83370.2|83320.2|83370.2|83320.2|83368.5|83318.5|54
1620787140000|2021-05-12 02:39:00|83370.3|83320.3|83368.5|83318.5|83370.3|83320.3|83367.5|83317.5|50
1620787150000|2021-05-12 02:39:10|83368.4|83318.4|83369.8|83319.8|83370.2|83320.2|83368|83318|53
1620787160000|2021-05-12 02:39:20|83369.9|83319.9|83374|83324|83374.8|83324.8|83368.9|83318.9|58
1620787170000|2021-05-12 02:39:30|83373|83323|83378.2|83328.2|83378.3|83328.3|83373|83323|58
1620787180000|2021-05-12 02:39:40|83377.9|83327.9|83375.7|83325.7|83377.9|83327.9|83375|83325|47
1620787190000|2021-05-12 02:39:50|83375.8|83325.8|83377.7|83327.7|83379.8|83329.8|83375.2|83325.2|53
1620787200000|2021-05-12 02:40:00|83378.2|83328.2|83378.6|83328.6|83378.7|83328.7|83376.7|83326.7|45
1620787210000|2021-05-12 02:40:10|83377.7|83327.7|83377.8|83327.8|83379.3|83329.3|83377.2|83327.2|49
1620787220000|2021-05-12 02:40:20|83377.9|83327.9|83378.2|83328.2|83380.1|83330.1|83376.8|83326.8|46
1620787230000|2021-05-12 02:40:30|83378.4|83328.4|83379|83329|83380.2|83330.2|83376.5|83326.5|62
1620787240000|2021-05-12 02:40:40|83379.1|83329.1|83380.6|83330.6|83382.4|83332.4|83378.4|83328.4|57
1620787250000|2021-05-12 02:40:50|83381|83331|83379.1|83329.1|83381.7|83331.7|83379.1|83329.1|52
1620787260000|2021-05-12 02:41:00|83379.4|83329.4|83379.5|83329.5|83379.9|83329.9|83378.4|83328.4|54
1620787270000|2021-05-12 02:41:10|83379.6|83329.6|83379|83329|83381.1|83331.1|83378|83328|54
1620787280000|2021-05-12 02:41:20|83379.1|83329.1|83379|83329|83379.7|83329.7|83378|83328|39
1620787290000|2021-05-12 02:41:30|83379.1|83329.1|83379.1|83329.1|83379.3|83329.3|83375.8|83325.8|46
1620787300000|2021-05-12 02:41:40|83379.3|83329.3|83370.1|83320.1|83379.5|83329.5|83370.1|83320.1|60
1620787310000|2021-05-12 02:41:50|83370|83320|83370.9|83320.9|83371.5|83321.5|83369.7|83319.7|61
1620787320000|2021-05-12 02:42:00|83370.6|83320.6|83372.7|83322.7|83372.7|83322.7|83370|83320|40
1620787330000|2021-05-12 02:42:10|83372.8|83322.8|83373.4|83323.4|83375.8|83325.8|83372.6|83322.6|39
1620787340000|2021-05-12 02:42:20|83372.8|83322.8|83373.3|83323.3|83373.8|83323.8|83371.6|83321.6|34
1620787350000|2021-05-12 02:42:30|83373.4|83323.4|83375.2|83325.2|83376.3|83326.3|83373.4|83323.4|31
1620787360000|2021-05-12 02:42:40|83375.1|83325.1|83374.8|83324.8|83376.6|83326.6|83374.8|83324.8|29
1620787370000|2021-05-12 02:42:50|83375.1|83325.1|83376.1|83326.1|83376.3|83326.3|83375.1|83325.1|26
1620787380000|2021-05-12 02:43:00|83375.9|83325.9|83375.9|83325.9|83376.1|83326.1|83375.4|83325.4|25
1620787390000|2021-05-12 02:43:10|83376.1|83326.1|83375.9|83325.9|83376.3|83326.3|83374.2|83324.2|31
1620787400000|2021-05-12 02:43:20|83375.1|83325.1|83375|83325|83375.5|83325.5|83374|83324|34
1620787410000|2021-05-12 02:43:30|83375.2|83325.2|83373.3|83323.3|83376.6|83326.6|83371.6|83321.6|43
1620787420000|2021-05-12 02:43:40|83373.4|83323.4|83379.9|83329.9|83379.9|83329.9|83373.1|83323.1|43
1620787430000|2021-05-12 02:43:50|83379.7|83329.7|83380.3|83330.3|83380.5|83330.5|83379|83329|37
1620787440000|2021-05-12 02:44:00|83380.2|83330.2|83375.8|83325.8|83380.2|83330.2|83375.5|83325.5|40
1620787450000|2021-05-12 02:44:10|83375.6|83325.6|83375.9|83325.9|83377.3|83327.3|83375.5|83325.5|36
1620787460000|2021-05-12 02:44:20|83376|83326|83375.9|83325.9|83377|83327|83374.9|83324.9|37
1620787470000|2021-05-12 02:44:30|83376|83326|83376.7|83326.7|83378.1|83328.1|83375.9|83325.9|41
1620787480000|2021-05-12 02:44:40|83376.8|83326.8|83376.4|83326.4|83377.4|83327.4|83375.3|83325.3|56
1620787490000|2021-05-12 02:44:50|83376.3|83326.3|83376.5|83326.5|83378.3|83328.3|83374.7|83324.7|44
1620787500000|2021-05-12 02:45:00|83376.4|83326.4|83377.5|83327.5|83378.2|83328.2|83376.4|83326.4|35
1620787510000|2021-05-12 02:45:10|83377.4|83327.4|83372.5|83322.5|83377.4|83327.4|83371.6|83321.6|46
1620787520000|2021-05-12 02:45:20|83372.2|83322.2|83371.8|83321.8|83375.2|83325.2|83371.6|83321.6|55
1620787530000|2021-05-12 02:45:30|83372|83322|83375.9|83325.9|83376.7|83326.7|83371.8|83321.8|44
1620787540000|2021-05-12 02:45:40|83376.1|83326.1|83376|83326|83376.4|83326.4|83375.5|83325.5|31
1620787550000|2021-05-12 02:45:50|83376.1|83326.1|83379.4|83329.4|83379.5|83329.5|83375.7|83325.7|43
1620787560000|2021-05-12 02:46:00|83379.5|83329.5|83360|83310|83379.5|83329.5|83355.5|83305.5|49
1620787570000|2021-05-12 02:46:10|83360.1|83310.1|83356.5|83306.5|83360.1|83310.1|83355.7|83305.7|27
1620787580000|2021-05-12 02:46:20|83356.6|83306.6|83356.3|83306.3|83357.5|83307.5|83355.9|83305.9|26
1620787590000|2021-05-12 02:46:30|83356.4|83306.4|83358|83308|83359.4|83309.4|83356.1|83306.1|33
1620787600000|2021-05-12 02:46:40|83357.9|83307.9|83358.4|83308.4|83360.1|83310.1|83357.9|83307.9|27
1620787610000|2021-05-12 02:46:50|83358.8|83308.8|83358.6|83308.6|83359.1|83309.1|83358|83308|25
1620787620000|2021-05-12 02:47:00|83358.7|83308.7|83359.4|83309.4|83360.3|83310.3|83357.8|83307.8|25
1620787630000|2021-05-12 02:47:10|83359.3|83309.3|83357.9|83307.9|83359.3|83309.3|83357.5|83307.5|37
1620787640000|2021-05-12 02:47:20|83358|83308|83358.7|83308.7|83358.7|83308.7|83358|83308|7
1620787650000|2021-05-12 02:47:30|83358.2|83308.2|83358.1|83308.1|83359.6|83309.6|83357.2|83307.2|24
1620787660000|2021-05-12 02:47:40|83358.6|83308.6|83357.4|83307.4|83358.9|83308.9|83357.3|83307.3|18
1620787670000|2021-05-12 02:47:50|83357.8|83307.8|83358.3|83308.3|83358.3|83308.3|83356.3|83306.3|22
1620787680000|2021-05-12 02:48:00|83358.5|83308.5|83357.6|83307.6|83358.5|83308.5|83357.5|83307.5|26
1620787690000|2021-05-12 02:48:10|83358|83308|83368|83318|83368|83318|83358|83308|39
1620787700000|2021-05-12 02:48:20|83367.6|83317.6|83368.2|83318.2|83368.2|83318.2|83366.2|83316.2|37
1620787710000|2021-05-12 02:48:30|83367.9|83317.9|83366.2|83316.2|83367.9|83317.9|83365.8|83315.8|30
1620787720000|2021-05-12 02:48:40|83366.4|83316.4|83366|83316|83366.9|83316.9|83365.5|83315.5|25
1620787730000|2021-05-12 02:48:50|83365.8|83315.8|83365.9|83315.9|83366.2|83316.2|83365.1|83315.1|22
1620787740000|2021-05-12 02:49:00|83366|83316|83366.3|83316.3|83367.7|83317.7|83365.8|83315.8|23
1620787750000|2021-05-12 02:49:10|83366.5|83316.5|83366.1|83316.1|83366.5|83316.5|83365.2|83315.2|32
1620787760000|2021-05-12 02:49:20|83366.2|83316.2|83368.1|83318.1|83368.2|83318.2|83366.2|83316.2|18
1620787770000|2021-05-12 02:49:30|83368|83318|83368.2|83318.2|83368.5|83318.5|83366.6|83316.6|26
1620787780000|2021-05-12 02:49:40|83367.6|83317.6|83367.9|83317.9|83368.1|83318.1|83367.1|83317.1|21
1620787790000|2021-05-12 02:49:50|83367.3|83317.3|83367.3|83317.3|83367.7|83317.7|83366.5|83316.5|15
1620787800000|2021-05-12 02:50:00|83367.1|83317.1|83365.5|83315.5|83367.2|83317.2|83365.5|83315.5|23
1620787810000|2021-05-12 02:50:10|83365.1|83315.1|83361.9|83311.9|83365.2|83315.2|83361.9|83311.9|34
1620787820000|2021-05-12 02:50:20|83362|83312|83361.8|83311.8|83362.7|83312.7|83360.8|83310.8|37
1620787830000|2021-05-12 02:50:30|83362.1|83312.1|83362.4|83312.4|83363.3|83313.3|83361.7|83311.7|31
1620787840000|2021-05-12 02:50:40|83362.5|83312.5|83362.9|83312.9|83363.6|83313.6|83362.4|83312.4|24
1620787850000|2021-05-12 02:50:50|83362.3|83312.3|83362|83312|83363.1|83313.1|83362|83312|8
1620787860000|2021-05-12 02:51:00|83362.7|83312.7|83363.1|83313.1|83363.3|83313.3|83362.4|83312.4|14
1620787870000|2021-05-12 02:51:10|83363.3|83313.3|83362|83312|83363.3|83313.3|83361.7|83311.7|16
1620787880000|2021-05-12 02:51:20|83362.3|83312.3|83360.4|83310.4|83363.4|83313.4|83359.2|83309.2|30
1620787890000|2021-05-12 02:51:30|83360.5|83310.5|83361.6|83311.6|83362.4|83312.4|83360.4|83310.4|13
1620787900000|2021-05-12 02:51:40|83361.9|83311.9|83360.7|83310.7|83361.9|83311.9|83360.6|83310.6|16
1620787910000|2021-05-12 02:51:50|83361.3|83311.3|83366.5|83316.5|83369|83319|83361.3|83311.3|35
1620787920000|2021-05-12 02:52:00|83366.7|83316.7|83367.8|83317.8|83368|83318|83366.7|83316.7|31
1620787930000|2021-05-12 02:52:10|83367.5|83317.5|83375.2|83325.2|83375.2|83325.2|83367.4|83317.4|50
1620787940000|2021-05-12 02:52:20|83375.3|83325.3|83373.5|83323.5|83376.9|83326.9|83373.5|83323.5|28
1620787950000|2021-05-12 02:52:30|83373.6|83323.6|83374.9|83324.9|83375.5|83325.5|83372.8|83322.8|27
1620787960000|2021-05-12 02:52:40|83374.8|83324.8|83373.7|83323.7|83374.8|83324.8|83372.9|83322.9|26
1620787970000|2021-05-12 02:52:50|83373.8|83323.8|83373.8|83323.8|83374.5|83324.5|83373.2|83323.2|17
1620787980000|2021-05-12 02:53:00|83374.1|83324.1|83374.6|83324.6|83374.9|83324.9|83373.6|83323.6|30
1620787990000|2021-05-12 02:53:10|83374.4|83324.4|83373.4|83323.4|83377.1|83327.1|83372.8|83322.8|43
1620788000000|2021-05-12 02:53:20|83373.8|83323.8|83376.2|83326.2|83376.8|83326.8|83373.7|83323.7|35
1620788010000|2021-05-12 02:53:30|83376|83326|83377.1|83327.1|83377.1|83327.1|83374.7|83324.7|27
1620788020000|2021-05-12 02:53:40|83377.6|83327.6|83381.1|83331.1|83384.7|83334.7|83377.6|83327.6|71
1620788030000|2021-05-12 02:53:50|83381.2|83331.2|83382.5|83332.5|83383.5|83333.5|83381.1|83331.1|32
1620788040000|2021-05-12 02:54:00|83382.6|83332.6|83385.2|83335.2|83386|83336|83382.6|83332.6|36
1620788050000|2021-05-12 02:54:10|83384.5|83334.5|83382.9|83332.9|83385.5|83335.5|83382.9|83332.9|23
1620788060000|2021-05-12 02:54:20|83383.1|83333.1|83382.8|83332.8|83383.4|83333.4|83382|83332|21
1620788070000|2021-05-12 02:54:30|83382.6|83332.6|83390|83340|83391.3|83341.3|83382.4|83332.4|36
1620788080000|2021-05-12 02:54:40|83388.7|83338.7|83387.3|83337.3|83388.7|83338.7|83385.7|83335.7|44
1620788090000|2021-05-12 02:54:50|83387.1|83337.1|83396.5|83346.5|83396.9|83346.9|83387.1|83337.1|42
1620788100000|2021-05-12 02:55:00|83396.4|83346.4|83397.1|83347.1|83397.7|83347.7|83396.1|83346.1|26
1620788110000|2021-05-12 02:55:10|83397.5|83347.5|83402.4|83352.4|83402.5|83352.5|83395.4|83345.4|46
1620788120000|2021-05-12 02:55:20|83401.3|83351.3|83401.3|83351.3|83404|83354|83400.9|83350.9|24
1620788130000|2021-05-12 02:55:30|83401|83351|83402.2|83352.2|83402.5|83352.5|83400.6|83350.6|16
1620788140000|2021-05-12 02:55:40|83401.4|83351.4|83397.7|83347.7|83401.5|83351.5|83393.2|83343.2|51
1620788150000|2021-05-12 02:55:50|83398|83348|83396.2|83346.2|83398.9|83348.9|83396.2|83346.2|43
1620788160000|2021-05-12 02:56:00|83396.3|83346.3|83395.8|83345.8|83396.6|83346.6|83394.9|83344.9|32
1620788170000|2021-05-12 02:56:10|83395.6|83345.6|83395.7|83345.7|83397.2|83347.2|83394.9|83344.9|33
1620788180000|2021-05-12 02:56:20|83395.8|83345.8|83398|83348|83399.1|83349.1|83392.3|83342.3|51
1620788190000|2021-05-12 02:56:30|83398.1|83348.1|83399|83349|83401.2|83351.2|83397.8|83347.8|28
1620788200000|2021-05-12 02:56:40|83399.1|83349.1|83398.1|83348.1|83400.9|83350.9|83398.1|83348.1|29
1620788210000|2021-05-12 02:56:50|83398.2|83348.2|83399.9|83349.9|83401.2|83351.2|83398|83348|20
1620788220000|2021-05-12 02:57:00|83399.8|83349.8|83410.9|83360.9|83410.9|83360.9|83399.8|83349.8|53
1620788230000|2021-05-12 02:57:10|83410.3|83360.3|83412.1|83362.1|83413.7|83363.7|83409.7|83359.7|47
1620788240000|2021-05-12 02:57:20|83412.2|83362.2|83410.2|83360.2|83412.6|83362.6|83409.1|83359.1|35
1620788250000|2021-05-12 02:57:30|83410.4|83360.4|83408.9|83358.9|83411.5|83361.5|83408.9|83358.9|26
1620788260000|2021-05-12 02:57:40|83408.8|83358.8|83408|83358|83409.7|83359.7|83406.9|83356.9|41
1620788270000|2021-05-12 02:57:50|83407.7|83357.7|83407.4|83357.4|83408|83358|83407|83357|16
1620788280000|2021-05-12 02:58:00|83407.5|83357.5|83406.2|83356.2|83408.1|83358.1|83406|83356|30
1620788290000|2021-05-12 02:58:10|83406|83356|83406.4|83356.4|83406.7|83356.7|83406|83356|16
1620788300000|2021-05-12 02:58:20|83406.2|83356.2|83406.7|83356.7|83408.2|83358.2|83405.7|83355.7|29
1620788310000|2021-05-12 02:58:30|83406.9|83356.9|83409.1|83359.1|83409.2|83359.2|83406.8|83356.8|22
1620788320000|2021-05-12 02:58:40|83409|83359|83409.3|83359.3|83410.7|83360.7|83409|83359|22
1620788330000|2021-05-12 02:58:50|83409.6|83359.6|83401.2|83351.2|83410.2|83360.2|83400.9|83350.9|52
1620788340000|2021-05-12 02:59:00|83401.3|83351.3|83398.7|83348.7|83402.9|83352.9|83397.4|83347.4|27
1620788350000|2021-05-12 02:59:10|83398.6|83348.6|83403.3|83353.3|83404.1|83354.1|83397.3|83347.3|32
1620788360000|2021-05-12 02:59:20|83403|83353|83395.7|83345.7|83404.8|83354.8|83393.8|83343.8|41
1620788370000|2021-05-12 02:59:30|83395.6|83345.6|83396.5|83346.5|83398|83348|83393.4|83343.4|44
1620788380000|2021-05-12 02:59:40|83396.7|83346.7|83399.4|83349.4|83399.9|83349.9|83396.7|83346.7|31
1620788390000|2021-05-12 02:59:50|83399.5|83349.5|83398.6|83348.6|83399.8|83349.8|83398.3|83348.3|22
1620788400000|2021-05-12 03:00:00|83398.4|83348.4|83397.1|83347.1|83398.4|83348.4|83396.7|83346.7|32
1620788410000|2021-05-12 03:00:10|83397.3|83347.3|83396.7|83346.7|83397.5|83347.5|83394.3|83344.3|22
1620788420000|2021-05-12 03:00:20|83396.3|83346.3|83398.8|83348.8|83398.9|83348.9|83396.3|83346.3|22
1620788430000|2021-05-12 03:00:30|83398.7|83348.7|83399.6|83349.6|83400.3|83350.3|83398|83348|20
1620788440000|2021-05-12 03:00:40|83399.5|83349.5|83396.5|83346.5|83399.5|83349.5|83395.3|83345.3|32
1620788450000|2021-05-12 03:00:50|83396.8|83346.8|83396.6|83346.6|83396.8|83346.8|83395.4|83345.4|14
1620788460000|2021-05-12 03:01:00|83396.8|83346.8|83396.4|83346.4|83397|83347|83396.2|83346.2|11
1620788470000|2021-05-12 03:01:10|83396.3|83346.3|83397.2|83347.2|83397.5|83347.5|83396.3|83346.3|20
1620788480000|2021-05-12 03:01:20|83397.3|83347.3|83396.1|83346.1|83397.6|83347.6|83395.9|83345.9|19
1620788490000|2021-05-12 03:01:30|83395.9|83345.9|83396.5|83346.5|83397.1|83347.1|83395.9|83345.9|23
1620788500000|2021-05-12 03:01:40|83396.4|83346.4|83396.4|83346.4|83397.2|83347.2|83395.8|83345.8|13
1620788510000|2021-05-12 03:01:50|83396.5|83346.5|83396.4|83346.4|83396.9|83346.9|83396.2|83346.2|12
1620788520000|2021-05-12 03:02:00|83396.3|83346.3|83396.2|83346.2|83396.3|83346.3|83395.7|83345.7|13
1620788530000|2021-05-12 03:02:10|83396.1|83346.1|83396.9|83346.9|83397.6|83347.6|83395.7|83345.7|14
1620788540000|2021-05-12 03:02:20|83396.5|83346.5|83396.6|83346.6|83397.1|83347.1|83396.1|83346.1|21
1620788550000|2021-05-12 03:02:30|83396.5|83346.5|83395.2|83345.2|83397|83347|83394.3|83344.3|25
1620788560000|2021-05-12 03:02:40|83395.5|83345.5|83396.6|83346.6|83396.7|83346.7|83395.3|83345.3|12
1620788570000|2021-05-12 03:02:50|83395|83345|83401.8|83351.8|83402.3|83352.3|83395|83345|30
1620788580000|2021-05-12 03:03:00|83399.8|83349.8|83401.1|83351.1|83402.3|83352.3|83399.1|83349.1|29
1620788590000|2021-05-12 03:03:10|83401.3|83351.3|83401.3|83351.3|83401.4|83351.4|83400.8|83350.8|11
1620788600000|2021-05-12 03:03:20|83401.6|83351.6|83400.6|83350.6|83402.4|83352.4|83400.6|83350.6|20
1620788610000|2021-05-12 03:03:30|83401.9|83351.9|83402.1|83352.1|83404.1|83354.1|83401.8|83351.8|23
1620788620000|2021-05-12 03:03:40|83402.4|83352.4|83404.5|83354.5|83405.5|83355.5|83402.4|83352.4|19
1620788630000|2021-05-12 03:03:50|83404.7|83354.7|83405|83355|83405.1|83355.1|83403.9|83353.9|18
1620788640000|2021-05-12 03:04:00|83405.2|83355.2|83404.2|83354.2|83406|83356|83404.2|83354.2|22
1620788650000|2021-05-12 03:04:10|83404.1|83354.1|83399.2|83349.2|83405.3|83355.3|83398.9|83348.9|38
1620788660000|2021-05-12 03:04:20|83398.9|83348.9|83400|83350|83401.9|83351.9|83398.9|83348.9|31
1620788670000|2021-05-12 03:04:30|83400.4|83350.4|83400.9|83350.9|83401.3|83351.3|83400.4|83350.4|19
1620788680000|2021-05-12 03:04:40|83400.8|83350.8|83401.8|83351.8|83402.6|83352.6|83400.7|83350.7|14
1620788690000|2021-05-12 03:04:50|83401.9|83351.9|83394.5|83344.5|83402.8|83352.8|83394.5|83344.5|20
1620788700000|2021-05-12 03:05:00|83395.1|83345.1|83394.1|83344.1|83395.1|83345.1|83392.8|83342.8|26
1620788710000|2021-05-12 03:05:10|83393.1|83343.1|83392.9|83342.9|83394.4|83344.4|83392.8|83342.8|28
1620788720000|2021-05-12 03:05:20|83393|83343|83393.1|83343.1|83393.7|83343.7|83392.6|83342.6|24
1620788730000|2021-05-12 03:05:30|83393.4|83343.4|83391.5|83341.5|83394|83344|83390.9|83340.9|29
1620788740000|2021-05-12 03:05:40|83391.4|83341.4|83390.3|83340.3|83391.4|83341.4|83389.8|83339.8|22
1620788750000|2021-05-12 03:05:50|83390.1|83340.1|83385.6|83335.6|83390.3|83340.3|83384.9|83334.9|40
1620788760000|2021-05-12 03:06:00|83385.4|83335.4|83384.9|83334.9|83386.4|83336.4|83384.7|83334.7|31
1620788770000|2021-05-12 03:06:10|83384.7|83334.7|83384.2|83334.2|83385.6|83335.6|83384.1|83334.1|30
1620788780000|2021-05-12 03:06:20|83384.4|83334.4|83382.6|83332.6|83387.3|83337.3|83382.3|83332.3|33
1620788790000|2021-05-12 03:06:30|83382.4|83332.4|83381.3|83331.3|83382.4|83332.4|83380.3|83330.3|31
1620788800000|2021-05-12 03:06:40|83381.4|83331.4|83382.3|83332.3|83382.4|83332.4|83381.3|83331.3|31
1620788810000|2021-05-12 03:06:50|83382.4|83332.4|83384.7|83334.7|83384.8|83334.8|83382.3|83332.3|40
1620788820000|2021-05-12 03:07:00|83384.8|83334.8|83386.2|83336.2|83386.2|83336.2|83384.7|83334.7|27
1620788830000|2021-05-12 03:07:10|83385.9|83335.9|83387.9|83337.9|83389|83339|83385.9|83335.9|40
1620788840000|2021-05-12 03:07:20|83387.8|83337.8|83386.2|83336.2|83389.3|83339.3|83386.2|83336.2|20
1620788850000|2021-05-12 03:07:30|83386.3|83336.3|83386.1|83336.1|83386.6|83336.6|83385.8|83335.8|18
1620788860000|2021-05-12 03:07:40|83386.2|83336.2|83386.4|83336.4|83386.7|83336.7|83385.7|83335.7|34
1620788870000|2021-05-12 03:07:50|83386.5|83336.5|83387|83337|83387.2|83337.2|83386.4|83336.4|21
1620788880000|2021-05-12 03:08:00|83387.3|83337.3|83412.7|83362.7|83413|83363|83387|83337|73
1620788890000|2021-05-12 03:08:10|83412.8|83362.8|83409.8|83359.8|83414.1|83364.1|83408.9|83358.9|58
1620788900000|2021-05-12 03:08:20|83409.9|83359.9|83407.5|83357.5|83410.8|83360.8|83406.9|83356.9|33
1620788910000|2021-05-12 03:08:30|83407.6|83357.6|83400.1|83350.1|83407.6|83357.6|83399.6|83349.6|40
1620788920000|2021-05-12 03:08:40|83400.7|83350.7|83401.1|83351.1|83401.8|83351.8|83400.2|83350.2|17
1620788930000|2021-05-12 03:08:50|83401.2|83351.2|83400.6|83350.6|83401.7|83351.7|83399.8|83349.8|20
1620788940000|2021-05-12 03:09:00|83400.4|83350.4|83399.2|83349.2|83401.6|83351.6|83399.2|83349.2|23
1620788950000|2021-05-12 03:09:10|83399.4|83349.4|83396.4|83346.4|83400.5|83350.5|83396.4|83346.4|40
1620788960000|2021-05-12 03:09:20|83396.1|83346.1|83392.6|83342.6|83396.4|83346.4|83391.8|83341.8|28
1620788970000|2021-05-12 03:09:30|83392.5|83342.5|83392.4|83342.4|83392.9|83342.9|83391.9|83341.9|30
1620788980000|2021-05-12 03:09:40|83392.6|83342.6|83394|83344|83394.9|83344.9|83392.3|83342.3|16
1620788990000|2021-05-12 03:09:50|83393.7|83343.7|83393|83343|83394|83344|83393|83343|12
1620789000000|2021-05-12 03:10:00|83392.5|83342.5|83393.3|83343.3|83395.7|83345.7|83392.2|83342.2|25
1620789010000|2021-05-12 03:10:10|83393|83343|83392.3|83342.3|83393.2|83343.2|83392.2|83342.2|16
1620789020000|2021-05-12 03:10:20|83392.4|83342.4|83392.5|83342.5|83397.7|83347.7|83392|83342|34
1620789030000|2021-05-12 03:10:30|83392.7|83342.7|83389|83339|83393.6|83343.6|83389|83339|45
1620789040000|2021-05-12 03:10:40|83389.1|83339.1|83390.4|83340.4|83390.6|83340.6|83387.8|83337.8|30
1620789050000|2021-05-12 03:10:50|83390.6|83340.6|83391|83341|83393|83343|83390.6|83340.6|26
1620789060000|2021-05-12 03:11:00|83391.1|83341.1|83390.1|83340.1|83393.5|83343.5|83390|83340|35
1620789070000|2021-05-12 03:11:10|83390.5|83340.5|83394.4|83344.4|83394.4|83344.4|83389.9|83339.9|30
1620789080000|2021-05-12 03:11:20|83393.9|83343.9|83392.4|83342.4|83394.2|83344.2|83391|83341|26
1620789090000|2021-05-12 03:11:30|83392.2|83342.2|83390.4|83340.4|83392.2|83342.2|83388.8|83338.8|30
1620789100000|2021-05-12 03:11:40|83390.6|83340.6|83390.9|83340.9|83393.3|83343.3|83390.6|83340.6|28
1620789110000|2021-05-12 03:11:50|83391.4|83341.4|83391.2|83341.2|83391.7|83341.7|83390.5|83340.5|22
1620789120000|2021-05-12 03:12:00|83391.5|83341.5|83390.4|83340.4|83391.5|83341.5|83390.3|83340.3|21
1620789130000|2021-05-12 03:12:10|83390.3|83340.3|83390.3|83340.3|83391|83341|83390|83340|15
1620789140000|2021-05-12 03:12:20|83390.6|83340.6|83391|83341|83391.4|83341.4|83389.4|83339.4|28
1620789150000|2021-05-12 03:12:30|83390.3|83340.3|83391.6|83341.6|83392.4|83342.4|83389.9|83339.9|25
1620789160000|2021-05-12 03:12:40|83391.8|83341.8|83390.1|83340.1|83391.8|83341.8|83389.3|83339.3|24
1620789170000|2021-05-12 03:12:50|83390.2|83340.2|83389.6|83339.6|83390.9|83340.9|83389.3|83339.3|14
1620789180000|2021-05-12 03:13:00|83389.3|83339.3|83389|83339|83389.3|83339.3|83388.6|83338.6|7
1620789190000|2021-05-12 03:13:10|83389.2|83339.2|83389.9|83339.9|83391.7|83341.7|83388.8|83338.8|5
1620789200000|2021-05-12 03:13:20|83389.5|83339.5|83389|83339|83389.6|83339.6|83388|83338|20
1620789210000|2021-05-12 03:13:30|83388.8|83338.8|83390.5|83340.5|83391.8|83341.8|83388.8|83338.8|37
1620789220000|2021-05-12 03:13:40|83390.6|83340.6|83390|83340|83390.7|83340.7|83390|83340|17
1620789230000|2021-05-12 03:13:50|83390.9|83340.9|83387.9|83337.9|83390.9|83340.9|83387.9|83337.9|14
1620789240000|2021-05-12 03:14:00|83387.5|83337.5|83389.1|83339.1|83390.8|83340.8|83387.2|83337.2|24
1620789250000|2021-05-12 03:14:10|83389.2|83339.2|83390.4|83340.4|83390.5|83340.5|83389.2|83339.2|33
1620789260000|2021-05-12 03:14:20|83390.1|83340.1|83389.6|83339.6|83390.9|83340.9|83388.5|83338.5|16
1620789270000|2021-05-12 03:14:30|83389.4|83339.4|83390.1|83340.1|83390.1|83340.1|83389|83339|19
1620789280000|2021-05-12 03:14:40|83389.5|83339.5|83390|83340|83392.5|83342.5|83388.9|83338.9|25
1620789290000|2021-05-12 03:14:50|83390.2|83340.2|83388.3|83338.3|83390.2|83340.2|83387.1|83337.1|12
1620789300000|2021-05-12 03:15:00|83388.4|83338.4|83394.1|83344.1|83395.1|83345.1|83387.8|83337.8|69
1620789310000|2021-05-12 03:15:10|83394|83344|83391.2|83341.2|83397.5|83347.5|83390.3|83340.3|60
1620789320000|2021-05-12 03:15:20|83389.5|83339.5|83396.6|83346.6|83396.6|83346.6|83387|83337|62
1620789330000|2021-05-12 03:15:30|83396.5|83346.5|83398.3|83348.3|83398.7|83348.7|83389.4|83339.4|62
1620789340000|2021-05-12 03:15:40|83398.5|83348.5|83392.8|83342.8|83400.5|83350.5|83388.1|83338.1|64
1620789350000|2021-05-12 03:15:50|83392.6|83342.6|83391.4|83341.4|83394|83344|83390|83340|44
1620789360000|2021-05-12 03:16:00|83390.9|83340.9|83391.9|83341.9|83393.7|83343.7|83389|83339|63
1620789370000|2021-05-12 03:16:10|83392.1|83342.1|83381.2|83331.2|83393.6|83343.6|83381.2|83331.2|65
1620789380000|2021-05-12 03:16:20|83380.3|83330.3|83384.5|83334.5|83384.5|83334.5|83380.3|83330.3|21
1620789390000|2021-05-12 03:16:30|83384.7|83334.7|83380|83330|83384.9|83334.9|83379.5|83329.5|41
1620789400000|2021-05-12 03:16:40|83380.1|83330.1|83376.9|83326.9|83380.3|83330.3|83376.9|83326.9|29
1620789410000|2021-05-12 03:16:50|83377.1|83327.1|83378.3|83328.3|83378.6|83328.6|83377.1|83327.1|33
1620789420000|2021-05-12 03:17:00|83377.9|83327.9|83378|83328|83379.1|83329.1|83377.5|83327.5|23
1620789430000|2021-05-12 03:17:10|83378.3|83328.3|83382.3|83332.3|83382.3|83332.3|83377.6|83327.6|28
1620789440000|2021-05-12 03:17:20|83382.5|83332.5|83378.3|83328.3|83382.5|83332.5|83377.7|83327.7|29
1620789450000|2021-05-12 03:17:30|83378.8|83328.8|83378.7|83328.7|83379.4|83329.4|83377.9|83327.9|19
1620789460000|2021-05-12 03:17:40|83378.5|83328.5|83378.2|83328.2|83379.3|83329.3|83377.2|83327.2|17
1620789470000|2021-05-12 03:17:50|83378.6|83328.6|83379.5|83329.5|83380.7|83330.7|83376.6|83326.6|32
1620789480000|2021-05-12 03:18:00|83379.9|83329.9|83380.4|83330.4|83382.4|83332.4|83375.5|83325.5|76
1620789490000|2021-05-12 03:18:10|83380.5|83330.5|83389.4|83339.4|83390|83340|83380.5|83330.5|70
1620789500000|2021-05-12 03:18:20|83388.7|83338.7|83395.9|83345.9|83396.5|83346.5|83385.8|83335.8|63
1620789510000|2021-05-12 03:18:30|83395.8|83345.8|83395.3|83345.3|83399.1|83349.1|83395.1|83345.1|60
1620789520000|2021-05-12 03:18:40|83395.6|83345.6|83396.4|83346.4|83397.4|83347.4|83394.3|83344.3|42
1620789530000|2021-05-12 03:18:50|83396.2|83346.2|83395|83345|83396.4|83346.4|83392.9|83342.9|57
1620789540000|2021-05-12 03:19:00|83395.1|83345.1|83395.1|83345.1|83397.3|83347.3|83391.9|83341.9|53
1620789550000|2021-05-12 03:19:10|83394.8|83344.8|83396.6|83346.6|83397|83347|83392.9|83342.9|46
1620789560000|2021-05-12 03:19:20|83396.5|83346.5|83396|83346|83397.8|83347.8|83394.3|83344.3|56
1620789570000|2021-05-12 03:19:30|83395.7|83345.7|83395.2|83345.2|83397.7|83347.7|83394.1|83344.1|31
1620789580000|2021-05-12 03:19:40|83396.6|83346.6|83397.8|83347.8|83398.8|83348.8|83394.9|83344.9|55
1620789590000|2021-05-12 03:19:50|83397.9|83347.9|83396|83346|83398.7|83348.7|83395.9|83345.9|54
1620789600000|2021-05-12 03:20:00|83396.4|83346.4|83407|83357|83409.8|83359.8|83395.8|83345.8|64
1620789610000|2021-05-12 03:20:10|83405.3|83355.3|83406.2|83356.2|83409|83359|83403.8|83353.8|65
1620789620000|2021-05-12 03:20:20|83406.3|83356.3|83406|83356|83408.7|83358.7|83401.9|83351.9|66
1620789630000|2021-05-12 03:20:30|83405.9|83355.9|83403.4|83353.4|83408.5|83358.5|83403|83353|46
1620789640000|2021-05-12 03:20:40|83404.3|83354.3|83404.4|83354.4|83407.3|83357.3|83402.8|83352.8|62
1620789650000|2021-05-12 03:20:50|83403.7|83353.7|83402.3|83352.3|83405.4|83355.4|83400.5|83350.5|70
1620789660000|2021-05-12 03:21:00|83402.8|83352.8|83399.5|83349.5|83403.9|83353.9|83397|83347|72
1620789670000|2021-05-12 03:21:10|83398.8|83348.8|83404.2|83354.2|83405.1|83355.1|83398.8|83348.8|68
1620789680000|2021-05-12 03:21:20|83404.3|83354.3|83400.5|83350.5|83405.4|83355.4|83400.5|83350.5|68
1620789690000|2021-05-12 03:21:30|83400.6|83350.6|83396.3|83346.3|83400.9|83350.9|83396.3|83346.3|27
1620789700000|2021-05-12 03:21:40|83395.9|83345.9|83404.1|83354.1|83404.8|83354.8|83395.7|83345.7|56
1620789710000|2021-05-12 03:21:50|83404.2|83354.2|83403.3|83353.3|83405.7|83355.7|83399.8|83349.8|70
1620789720000|2021-05-12 03:22:00|83402.5|83352.5|83403.7|83353.7|83404.1|83354.1|83402.3|83352.3|24
1620789730000|2021-05-12 03:22:10|83404.3|83354.3|83402.5|83352.5|83404.3|83354.3|83402.5|83352.5|17
1620789740000|2021-05-12 03:22:20|83402.3|83352.3|83405.4|83355.4|83406.9|83356.9|83402|83352|43
1620789750000|2021-05-12 03:22:30|83406.2|83356.2|83405.1|83355.1|83409|83359|83404.5|83354.5|66
1620789760000|2021-05-12 03:22:40|83406|83356|83408.1|83358.1|83408.3|83358.3|83403.9|83353.9|65
1620789770000|2021-05-12 03:22:50|83409.7|83359.7|83408.6|83358.6|83410.4|83360.4|83406.1|83356.1|38
1620789780000|2021-05-12 03:23:00|83408.4|83358.4|83405.7|83355.7|83408.4|83358.4|83401.1|83351.1|56
1620789790000|2021-05-12 03:23:10|83405.4|83355.4|83403.5|83353.5|83405.7|83355.7|83402.6|83352.6|31
1620789800000|2021-05-12 03:23:20|83405.2|83355.2|83407.6|83357.6|83409.3|83359.3|83405.2|83355.2|33
1620789810000|2021-05-12 03:23:30|83407.3|83357.3|83407|83357|83409.3|83359.3|83406.8|83356.8|31
1620789820000|2021-05-12 03:23:40|83406.8|83356.8|83407.3|83357.3|83407.7|83357.7|83406.2|83356.2|31
1620789830000|2021-05-12 03:23:50|83406.8|83356.8|83406.3|83356.3|83408.7|83358.7|83404.9|83354.9|45
1620789840000|2021-05-12 03:24:00|83405.7|83355.7|83406.1|83356.1|83407.5|83357.5|83405.1|83355.1|37
1620789850000|2021-05-12 03:24:10|83406.4|83356.4|83409.1|83359.1|83409.2|83359.2|83405.7|83355.7|34
1620789860000|2021-05-12 03:24:20|83409|83359|83407.1|83357.1|83409.1|83359.1|83406.5|83356.5|25
1620789870000|2021-05-12 03:24:30|83407.2|83357.2|83408.7|83358.7|83408.9|83358.9|83406.7|83356.7|21
1620789880000|2021-05-12 03:24:40|83408.8|83358.8|83407.3|83357.3|83409.8|83359.8|83407.3|83357.3|31
1620789890000|2021-05-12 03:24:50|83406.9|83356.9|83410.8|83360.8|83410.8|83360.8|83406.2|83356.2|24
1620789900000|2021-05-12 03:25:00|83410.7|83360.7|83407.1|83357.1|83410.8|83360.8|83406.2|83356.2|26
1620789910000|2021-05-12 03:25:10|83406.8|83356.8|83405.8|83355.8|83407.6|83357.6|83404.3|83354.3|27
1620789920000|2021-05-12 03:25:20|83405.7|83355.7|83404.1|83354.1|83405.7|83355.7|83403.4|83353.4|24
1620789930000|2021-05-12 03:25:30|83403.8|83353.8|83405.5|83355.5|83408.4|83358.4|83403.8|83353.8|60
1620789940000|2021-05-12 03:25:40|83405.7|83355.7|83409.1|83359.1|83410.6|83360.6|83405|83355|64
1620789950000|2021-05-12 03:25:50|83409.4|83359.4|83412.2|83362.2|83412.2|83362.2|83407.2|83357.2|57
1620789960000|2021-05-12 03:26:00|83412.1|83362.1|83408.6|83358.6|83412.9|83362.9|83407.2|83357.2|66
1620789970000|2021-05-12 03:26:10|83408.9|83358.9|83406.2|83356.2|83412.9|83362.9|83406|83356|54
1620789980000|2021-05-12 03:26:20|83406.1|83356.1|83407.9|83357.9|83408.4|83358.4|83404.7|83354.7|43
1620789990000|2021-05-12 03:26:30|83408|83358|83417.7|83367.7|83420.4|83370.4|83407.6|83357.6|74
1620790000000|2021-05-12 03:26:40|83417.8|83367.8|83422.7|83372.7|83425.2|83375.2|83416.9|83366.9|76
1620790010000|2021-05-12 03:26:50|83421.6|83371.6|83422.6|83372.6|83423.7|83373.7|83416.3|83366.3|61
1620790020000|2021-05-12 03:27:00|83423|83373|83420.2|83370.2|83423.5|83373.5|83417.9|83367.9|64
1620790030000|2021-05-12 03:27:10|83420.6|83370.6|83427.5|83377.5|83428.9|83378.9|83418.6|83368.6|59
1620790040000|2021-05-12 03:27:20|83427.8|83377.8|83426.2|83376.2|83429.5|83379.5|83424.3|83374.3|59
1620790050000|2021-05-12 03:27:30|83426.1|83376.1|83431.1|83381.1|83431.9|83381.9|83425.8|83375.8|35
1620790060000|2021-05-12 03:27:40|83431.6|83381.6|83432.9|83382.9|83434.3|83384.3|83429.6|83379.6|59
1620790070000|2021-05-12 03:27:50|83432.8|83382.8|83427.5|83377.5|83436|83386|83427.5|83377.5|76
1620790080000|2021-05-12 03:28:00|83428.3|83378.3|83420.7|83370.7|83429.2|83379.2|83420.1|83370.1|75
1620790090000|2021-05-12 03:28:10|83420.1|83370.1|83416.2|83366.2|83423.8|83373.8|83412.7|83362.7|74
1620790100000|2021-05-12 03:28:20|83415.8|83365.8|83413.6|83363.6|83416.2|83366.2|83412.9|83362.9|49
1620790110000|2021-05-12 03:28:30|83413.5|83363.5|83410.3|83360.3|83413.5|83363.5|83410.3|83360.3|23
1620790120000|2021-05-12 03:28:40|83410.4|83360.4|83415.9|83365.9|83417.9|83367.9|83408.2|83358.2|59
1620790130000|2021-05-12 03:28:50|83417.7|83367.7|83418.9|83368.9|83422.4|83372.4|83414.6|83364.6|75
1620790140000|2021-05-12 03:29:00|83419.1|83369.1|83413.1|83363.1|83419.1|83369.1|83408.9|83358.9|72
1620790150000|2021-05-12 03:29:10|83413.2|83363.2|83410.3|83360.3|83414.3|83364.3|83405.9|83355.9|71
1620790160000|2021-05-12 03:29:20|83409.9|83359.9|83410.5|83360.5|83413.3|83363.3|83408.5|83358.5|67
1620790170000|2021-05-12 03:29:30|83410.1|83360.1|83411.3|83361.3|83413.1|83363.1|83406.7|83356.7|51
1620790180000|2021-05-12 03:29:40|83411.9|83361.9|83410|83360|83416|83366|83408.8|83358.8|65
1620790190000|2021-05-12 03:29:50|83409.1|83359.1|83412.8|83362.8|83414|83364|83408.2|83358.2|51
1620790200000|2021-05-12 03:30:00|83412.4|83362.4|83413.4|83363.4|83415|83365|83411.2|83361.2|67
1620790210000|2021-05-12 03:30:10|83413.5|83363.5|83408.3|83358.3|83417.3|83367.3|83407.3|83357.3|67
1620790220000|2021-05-12 03:30:20|83407.6|83357.6|83414.2|83364.2|83418.6|83368.6|83407.6|83357.6|76
1620790230000|2021-05-12 03:30:30|83414|83364|83413.6|83363.6|83414.1|83364.1|83410.2|83360.2|73
1620790240000|2021-05-12 03:30:40|83413.3|83363.3|83412.6|83362.6|83414.7|83364.7|83409.7|83359.7|67
1620790250000|2021-05-12 03:30:50|83413.4|83363.4|83406|83356|83413.4|83363.4|83403|83353|73
1620790260000|2021-05-12 03:31:00|83405.3|83355.3|83396.9|83346.9|83405.7|83355.7|83395.8|83345.8|56
1620790270000|2021-05-12 03:31:10|83397|83347|83395.8|83345.8|83397.7|83347.7|83395.5|83345.5|35
1620790280000|2021-05-12 03:31:20|83395.5|83345.5|83396|83346|83396.7|83346.7|83394.9|83344.9|23
1620790290000|2021-05-12 03:31:30|83395.5|83345.5|83396.7|83346.7|83397.4|83347.4|83392.7|83342.7|33
1620790300000|2021-05-12 03:31:40|83395.8|83345.8|83393.3|83343.3|83397.2|83347.2|83391.4|83341.4|71
1620790310000|2021-05-12 03:31:50|83392.2|83342.2|83393.3|83343.3|83399|83349|83387.8|83337.8|77
1620790320000|2021-05-12 03:32:00|83392.9|83342.9|83398.8|83348.8|83398.8|83348.8|83390|83340|76
1620790330000|2021-05-12 03:32:10|83398.2|83348.2|83396|83346|83400|83350|83391.4|83341.4|76
1620790340000|2021-05-12 03:32:20|83397.8|83347.8|83398.4|83348.4|83405.5|83355.5|83394.6|83344.6|74
1620790350000|2021-05-12 03:32:30|83396.9|83346.9|83396.4|83346.4|83400.8|83350.8|83394.4|83344.4|58
1620790360000|2021-05-12 03:32:40|83396.9|83346.9|83397.3|83347.3|83398.4|83348.4|83393.7|83343.7|45
1620790370000|2021-05-12 03:32:50|83397.1|83347.1|83405.1|83355.1|83406.4|83356.4|83397.1|83347.1|75
1620790380000|2021-05-12 03:33:00|83405.5|83355.5|83402.3|83352.3|83405.8|83355.8|83402.1|83352.1|54
1620790390000|2021-05-12 03:33:10|83401.8|83351.8|83407|83357|83407.3|83357.3|83396.6|83346.6|67
1620790400000|2021-05-12 03:33:20|83405.7|83355.7|83405.6|83355.6|83406.7|83356.7|83401.5|83351.5|62
1620790410000|2021-05-12 03:33:30|83404.4|83354.4|83405.3|83355.3|83413.3|83363.3|83402.9|83352.9|63
1620790420000|2021-05-12 03:33:40|83405|83355|83407.3|83357.3|83409.1|83359.1|83404.3|83354.3|58
1620790430000|2021-05-12 03:33:50|83407.4|83357.4|83405.6|83355.6|83409.1|83359.1|83404|83354|44
1620790440000|2021-05-12 03:34:00|83406.1|83356.1|83403.9|83353.9|83406.6|83356.6|83399.8|83349.8|56
1620790450000|2021-05-12 03:34:10|83404.2|83354.2|83407.7|83357.7|83407.9|83357.9|83402.5|83352.5|40
1620790460000|2021-05-12 03:34:20|83407.5|83357.5|83406|83356|83408.6|83358.6|83405|83355|66
1620790470000|2021-05-12 03:34:30|83407.2|83357.2|83406.2|83356.2|83409.6|83359.6|83403.7|83353.7|73
1620790480000|2021-05-12 03:34:40|83405.9|83355.9|83403.8|83353.8|83408.9|83358.9|83402.6|83352.6|63
1620790490000|2021-05-12 03:34:50|83404.8|83354.8|83408|83358|83408.2|83358.2|83401.6|83351.6|73
1620790500000|2021-05-12 03:35:00|83408.4|83358.4|83408.7|83358.7|83412.7|83362.7|83406.3|83356.3|64
1620790510000|2021-05-12 03:35:10|83408.5|83358.5|83409.8|83359.8|83413.4|83363.4|83408.5|83358.5|73
1620790520000|2021-05-12 03:35:20|83411.4|83361.4|83406.6|83356.6|83411.8|83361.8|83404.7|83354.7|69
1620790530000|2021-05-12 03:35:30|83406.5|83356.5|83401.4|83351.4|83408|83358|83399.8|83349.8|67
1620790540000|2021-05-12 03:35:40|83401|83351|83403.2|83353.2|83403.4|83353.4|83398|83348|71
1620790550000|2021-05-12 03:35:50|83403.3|83353.3|83400.9|83350.9|83404.1|83354.1|83393|83343|69
1620790560000|2021-05-12 03:36:00|83401.8|83351.8|83405.5|83355.5|83406.1|83356.1|83400.6|83350.6|71
1620790570000|2021-05-12 03:36:10|83406.5|83356.5|83407.5|83357.5|83409.8|83359.8|83400|83350|63
1620790580000|2021-05-12 03:36:20|83407.8|83357.8|83407.7|83357.7|83408.4|83358.4|83404.7|83354.7|41
1620790590000|2021-05-12 03:36:30|83407.9|83357.9|83407.7|83357.7|83408.3|83358.3|83406.9|83356.9|26
1620790600000|2021-05-12 03:36:40|83408.4|83358.4|83407.2|83357.2|83408.9|83358.9|83407.2|83357.2|20
1620790610000|2021-05-12 03:36:50|83407.4|83357.4|83402.1|83352.1|83410.2|83360.2|83401.3|83351.3|64
1620790620000|2021-05-12 03:37:00|83401.3|83351.3|83400.9|83350.9|83403.8|83353.8|83397.2|83347.2|76
1620790630000|2021-05-12 03:37:10|83400.8|83350.8|83405.6|83355.6|83410.1|83360.1|83400.8|83350.8|68
1620790640000|2021-05-12 03:37:20|83405.2|83355.2|83411.8|83361.8|83411.8|83361.8|83405.1|83355.1|55
1620790650000|2021-05-12 03:37:30|83412.2|83362.2|83403.4|83353.4|83412.2|83362.2|83403.4|83353.4|43
1620790660000|2021-05-12 03:37:40|83403.1|83353.1|83405.9|83355.9|83407.5|83357.5|83403.1|83353.1|41
1620790670000|2021-05-12 03:37:50|83406|83356|83404.3|83354.3|83406.2|83356.2|83404|83354|26
1620790680000|2021-05-12 03:38:00|83404.2|83354.2|83404.3|83354.3|83408.6|83358.6|83404.1|83354.1|59
1620790690000|2021-05-12 03:38:10|83404.8|83354.8|83406.9|83356.9|83408.3|83358.3|83403.2|83353.2|72
1620790700000|2021-05-12 03:38:20|83406.7|83356.7|83408.2|83358.2|83412|83362|83405.8|83355.8|64
1620790710000|2021-05-12 03:38:30|83408.3|83358.3|83408.2|83358.2|83411.7|83361.7|83405.6|83355.6|71
1620790720000|2021-05-12 03:38:40|83406.9|83356.9|83409.5|83359.5|83412|83362|83403|83353|74
1620790730000|2021-05-12 03:38:50|83409.2|83359.2|83414.1|83364.1|83414.1|83364.1|83405.5|83355.5|73
1620790740000|2021-05-12 03:39:00|83412|83362|83411.6|83361.6|83414.9|83364.9|83410.7|83360.7|65
1620790750000|2021-05-12 03:39:10|83411.7|83361.7|83415.6|83365.6|83416.2|83366.2|83411.1|83361.1|49
1620790760000|2021-05-12 03:39:20|83415.9|83365.9|83419.6|83369.6|83419.6|83369.6|83412.4|83362.4|76
1620790770000|2021-05-12 03:39:30|83419.8|83369.8|83426.5|83376.5|83426.5|83376.5|83418|83368|69
1620790780000|2021-05-12 03:39:40|83426.4|83376.4|83421.9|83371.9|83426.4|83376.4|83421.2|83371.2|75
1620790790000|2021-05-12 03:39:50|83422.5|83372.5|83425.8|83375.8|83425.9|83375.9|83420.9|83370.9|64
1620790800000|2021-05-12 03:40:00|83426.8|83376.8|83425.2|83375.2|83429|83379|83421.1|83371.1|69
1620790810000|2021-05-12 03:40:10|83425.1|83375.1|83422.6|83372.6|83427.2|83377.2|83419.5|83369.5|69
1620790820000|2021-05-12 03:40:20|83423.6|83373.6|83419.2|83369.2|83424.1|83374.1|83418.7|83368.7|37
1620790830000|2021-05-12 03:40:30|83419.4|83369.4|83419.1|83369.1|83419.7|83369.7|83418.8|83368.8|17
1620790840000|2021-05-12 03:40:40|83419|83369|83417.1|83367.1|83420.6|83370.6|83417.1|83367.1|24
1620790850000|2021-05-12 03:40:50|83416.8|83366.8|83416.9|83366.9|83418.2|83368.2|83415.4|83365.4|18
1620790860000|2021-05-12 03:41:00|83416.8|83366.8|83422.2|83372.2|83422.2|83372.2|83416.6|83366.6|28
1620790870000|2021-05-12 03:41:10|83421.2|83371.2|83419.4|83369.4|83422.5|83372.5|83415.9|83365.9|75
1620790880000|2021-05-12 03:41:20|83419.3|83369.3|83420.9|83370.9|83421.1|83371.1|83412.9|83362.9|70
1620790890000|2021-05-12 03:41:30|83420.2|83370.2|83423.2|83373.2|83423.2|83373.2|83417.9|83367.9|59
1620790900000|2021-05-12 03:41:40|83422.4|83372.4|83422.2|83372.2|83425|83375|83421.8|83371.8|54
1620790910000|2021-05-12 03:41:50|83421.6|83371.6|83423.7|83373.7|83424.2|83374.2|83421.1|83371.1|43
1620790920000|2021-05-12 03:42:00|83424.3|83374.3|83423.2|83373.2|83424.4|83374.4|83422.9|83372.9|21
1620790930000|2021-05-12 03:42:10|83423.7|83373.7|83425.6|83375.6|83426.1|83376.1|83422.1|83372.1|28
1620790940000|2021-05-12 03:42:20|83426|83376|83423.4|83373.4|83426|83376|83423.4|83373.4|22
1620790950000|2021-05-12 03:42:30|83423.7|83373.7|83427.6|83377.6|83427.6|83377.6|83423.4|83373.4|51
1620790960000|2021-05-12 03:42:40|83427.8|83377.8|83422.8|83372.8|83429.2|83379.2|83422.4|83372.4|74
1620790970000|2021-05-12 03:42:50|83421.7|83371.7|83424.5|83374.5|83424.8|83374.8|83419.8|83369.8|38
1620790980000|2021-05-12 03:43:00|83423.1|83373.1|83420.4|83370.4|83423.1|83373.1|83420.4|83370.4|34
1620790990000|2021-05-12 03:43:10|83420.2|83370.2|83420.5|83370.5|83421.8|83371.8|83419.8|83369.8|19
1620791000000|2021-05-12 03:43:20|83420.9|83370.9|83422.2|83372.2|83423.5|83373.5|83420.6|83370.6|24
1620791010000|2021-05-12 03:43:30|83421.7|83371.7|83421|83371|83421.9|83371.9|83420.6|83370.6|14
1620791020000|2021-05-12 03:43:40|83420.4|83370.4|83415.5|83365.5|83421.5|83371.5|83415.4|83365.4|27
1620791030000|2021-05-12 03:43:50|83416|83366|83415.7|83365.7|83420.4|83370.4|83412|83362|52
1620791040000|2021-05-12 03:44:00|83417.3|83367.3|83412.6|83362.6|83417.3|83367.3|83410.4|83360.4|64
1620791050000|2021-05-12 03:44:10|83412.3|83362.3|83417.1|83367.1|83417.6|83367.6|83410.6|83360.6|53
1620791060000|2021-05-12 03:44:20|83416.2|83366.2|83427.3|83377.3|83427.3|83377.3|83414.3|83364.3|72
1620791070000|2021-05-12 03:44:30|83426.4|83376.4|83424.6|83374.6|83429.9|83379.9|83423.4|83373.4|49
1620791080000|2021-05-12 03:44:40|83424|83374|83424.4|83374.4|83427.1|83377.1|83423.7|83373.7|45
1620791090000|2021-05-12 03:44:50|83424.9|83374.9|83423.3|83373.3|83427.1|83377.1|83423.3|83373.3|23
1620791100000|2021-05-12 03:45:00|83422.6|83372.6|83423.5|83373.5|83424.8|83374.8|83415.1|83365.1|66
1620791110000|2021-05-12 03:45:10|83424.7|83374.7|83425.9|83375.9|83428.1|83378.1|83423.8|83373.8|50
1620791120000|2021-05-12 03:45:20|83425.8|83375.8|83426.4|83376.4|83426.7|83376.7|83425.5|83375.5|18
1620791130000|2021-05-12 03:45:30|83426.7|83376.7|83427.7|83377.7|83428.1|83378.1|83426.3|83376.3|14
1620791140000|2021-05-12 03:45:40|83428.1|83378.1|83429.5|83379.5|83430.7|83380.7|83425.9|83375.9|44
1620791150000|2021-05-12 03:45:50|83428.8|83378.8|83430.1|83380.1|83430.9|83380.9|83427.9|83377.9|44
1620791160000|2021-05-12 03:46:00|83428.8|83378.8|83432.1|83382.1|83432.1|83382.1|83427.9|83377.9|55
1620791170000|2021-05-12 03:46:10|83432.3|83382.3|83430.7|83380.7|83432.8|83382.8|83429.7|83379.7|45
1620791180000|2021-05-12 03:46:20|83430.8|83380.8|83430.6|83380.6|83431.2|83381.2|83430.5|83380.5|20
1620791190000|2021-05-12 03:46:30|83430.5|83380.5|83435.6|83385.6|83435.6|83385.6|83430.5|83380.5|43
1620791200000|2021-05-12 03:46:40|83435.4|83385.4|83435.4|83385.4|83435.9|83385.9|83435.2|83385.2|17
1620791210000|2021-05-12 03:46:50|83435.2|83385.2|83435.4|83385.4|83437.4|83387.4|83435.2|83385.2|16
1620791220000|2021-05-12 03:47:00|83435.3|83385.3|83435.6|83385.6|83436|83386|83434.8|83384.8|17
1620791230000|2021-05-12 03:47:10|83435.1|83385.1|83430.3|83380.3|83435.6|83385.6|83428.9|83378.9|35
1620791240000|2021-05-12 03:47:20|83432|83382|83431.1|83381.1|83432|83382|83430.4|83380.4|23
1620791250000|2021-05-12 03:47:30|83431.2|83381.2|83432.4|83382.4|83432.4|83382.4|83431.1|83381.1|15
1620791260000|2021-05-12 03:47:40|83432.1|83382.1|83431.6|83381.6|83433.4|83383.4|83428.9|83378.9|46
1620791270000|2021-05-12 03:47:50|83431.3|83381.3|83431.4|83381.4|83432.6|83382.6|83430.1|83380.1|30
1620791280000|2021-05-12 03:48:00|83431.3|83381.3|83432.7|83382.7|83434|83384|83431.1|83381.1|24
1620791290000|2021-05-12 03:48:10|83432.9|83382.9|83432.6|83382.6|83433.3|83383.3|83432.2|83382.2|13
1620791300000|2021-05-12 03:48:20|83432.8|83382.8|83436.9|83386.9|83438.6|83388.6|83432.1|83382.1|22
1620791310000|2021-05-12 03:48:30|83436.3|83386.3|83438.2|83388.2|83439.7|83389.7|83435.7|83385.7|38
1620791320000|2021-05-12 03:48:40|83438.8|83388.8|83453.4|83403.4|83453.4|83403.4|83437.8|83387.8|38
1620791330000|2021-05-12 03:48:50|83456.3|83406.3|83476.2|83426.2|83482.8|83432.8|83456.3|83406.3|72
1620791340000|2021-05-12 03:49:00|83475.6|83425.6|83479.7|83429.7|83483.6|83433.6|83474.8|83424.8|70
1620791350000|2021-05-12 03:49:10|83480.9|83430.9|83488.7|83438.7|83488.7|83438.7|83480.1|83430.1|68
1620791360000|2021-05-12 03:49:20|83488.4|83438.4|83503.7|83453.7|83505.6|83455.6|83487.4|83437.4|62
1620791370000|2021-05-12 03:49:30|83503.3|83453.3|83509.4|83459.4|83509.7|83459.7|83503.3|83453.3|63
1620791380000|2021-05-12 03:49:40|83509.2|83459.2|83509.2|83459.2|83513.7|83463.7|83506.9|83456.9|43
1620791390000|2021-05-12 03:49:50|83510|83460|83508.4|83458.4|83514.1|83464.1|83507.2|83457.2|56
1620791400000|2021-05-12 03:50:00|83508.1|83458.1|83509.6|83459.6|83512.9|83462.9|83508.1|83458.1|56
1620791410000|2021-05-12 03:50:10|83509.9|83459.9|83510.3|83460.3|83511|83461|83508.6|83458.6|42
1620791420000|2021-05-12 03:50:20|83510.6|83460.6|83512.5|83462.5|83514.3|83464.3|83509.1|83459.1|29
1620791430000|2021-05-12 03:50:30|83511.4|83461.4|83509.4|83459.4|83517|83467|83509.1|83459.1|34
1620791440000|2021-05-12 03:50:40|83509.8|83459.8|83508.8|83458.8|83510.6|83460.6|83508.6|83458.6|36
1620791450000|2021-05-12 03:50:50|83508.9|83458.9|83510.1|83460.1|83510.6|83460.6|83507.8|83457.8|31
1620791460000|2021-05-12 03:51:00|83510.3|83460.3|83513.3|83463.3|83514.8|83464.8|83509.7|83459.7|50
1620791470000|2021-05-12 03:51:10|83513.6|83463.6|83509.4|83459.4|83513.9|83463.9|83505.5|83455.5|47
1620791480000|2021-05-12 03:51:20|83509|83459|83505.7|83455.7|83509.3|83459.3|83505.1|83455.1|46
1620791490000|2021-05-12 03:51:30|83505.6|83455.6|83506.1|83456.1|83506.5|83456.5|83505.2|83455.2|24
1620791500000|2021-05-12 03:51:40|83505.8|83455.8|83505.5|83455.5|83505.9|83455.9|83504.8|83454.8|29
1620791510000|2021-05-12 03:51:50|83505.9|83455.9|83505.8|83455.8|83506|83456|83505|83455|12
1620791520000|2021-05-12 03:52:00|83505.6|83455.6|83507.8|83457.8|83508.7|83458.7|83505.6|83455.6|33
1620791530000|2021-05-12 03:52:10|83507.6|83457.6|83505.2|83455.2|83508.1|83458.1|83505.2|83455.2|25
1620791540000|2021-05-12 03:52:20|83505.3|83455.3|83501.9|83451.9|83506|83456|83499.9|83449.9|31
1620791550000|2021-05-12 03:52:30|83501.6|83451.6|83504.4|83454.4|83504.8|83454.8|83501.6|83451.6|20
1620791560000|2021-05-12 03:52:40|83504.2|83454.2|83504.6|83454.6|83505.7|83455.7|83504|83454|26
1620791570000|2021-05-12 03:52:50|83504.1|83454.1|83502.8|83452.8|83505.2|83455.2|83502.5|83452.5|21
1620791580000|2021-05-12 03:53:00|83502.9|83452.9|83506.2|83456.2|83506.4|83456.4|83502.2|83452.2|35
1620791590000|2021-05-12 03:53:10|83506|83456|83511.8|83461.8|83511.8|83461.8|83506|83456|41
1620791600000|2021-05-12 03:53:20|83511.7|83461.7|83516.9|83466.9|83518.4|83468.4|83511|83461|46
1620791610000|2021-05-12 03:53:30|83516.7|83466.7|83519.4|83469.4|83519.9|83469.9|83516.6|83466.6|26
1620791620000|2021-05-12 03:53:40|83518.8|83468.8|83518.4|83468.4|83520.8|83470.8|83518.3|83468.3|24
1620791630000|2021-05-12 03:53:50|83518|83468|83518|83468|83518.8|83468.8|83517.1|83467.1|25
1620791640000|2021-05-12 03:54:00|83518.1|83468.1|83519.5|83469.5|83520.5|83470.5|83517.7|83467.7|31
1620791650000|2021-05-12 03:54:10|83519.4|83469.4|83522.7|83472.7|83524.6|83474.6|83515.6|83465.6|30
1620791660000|2021-05-12 03:54:20|83522.2|83472.2|83522.7|83472.7|83524.1|83474.1|83520.2|83470.2|27
1620791670000|2021-05-12 03:54:30|83523.6|83473.6|83520.2|83470.2|83523.6|83473.6|83520.2|83470.2|28
1620791680000|2021-05-12 03:54:40|83520.5|83470.5|83519.9|83469.9|83520.6|83470.6|83519|83469|18
1620791690000|2021-05-12 03:54:50|83519.8|83469.8|83520.4|83470.4|83520.5|83470.5|83519.7|83469.7|20
1620791700000|2021-05-12 03:55:00|83520.3|83470.3|83520.7|83470.7|83520.7|83470.7|83520.1|83470.1|6
1620791710000|2021-05-12 03:55:10|83520.6|83470.6|83517|83467|83520.7|83470.7|83516.4|83466.4|23
1620791720000|2021-05-12 03:55:20|83516.9|83466.9|83520|83470|83520.1|83470.1|83516|83466|34
1620791730000|2021-05-12 03:55:30|83519.9|83469.9|83520.6|83470.6|83521.9|83471.9|83519.9|83469.9|17
1620791740000|2021-05-12 03:55:40|83520.8|83470.8|83521.2|83471.2|83521.6|83471.6|83520.8|83470.8|9
1620791750000|2021-05-12 03:55:50|83521.1|83471.1|83521.1|83471.1|83521.9|83471.9|83517.4|83467.4|25
1620791760000|2021-05-12 03:56:00|83520.9|83470.9|83523.5|83473.5|83524.7|83474.7|83520.5|83470.5|28
1620791770000|2021-05-12 03:56:10|83523.6|83473.6|83520.6|83470.6|83524.2|83474.2|83520.6|83470.6|30
1620791780000|2021-05-12 03:56:20|83520.5|83470.5|83522.7|83472.7|83523.5|83473.5|83520.4|83470.4|32
1620791790000|2021-05-12 03:56:30|83523|83473|83523.2|83473.2|83524.2|83474.2|83522.8|83472.8|22
1620791800000|2021-05-12 03:56:40|83523.1|83473.1|83527.6|83477.6|83528.4|83478.4|83523|83473|31
1620791810000|2021-05-12 03:56:50|83528.6|83478.6|83529.2|83479.2|83529.3|83479.3|83527.8|83477.8|28
1620791820000|2021-05-12 03:57:00|83529.3|83479.3|83522.7|83472.7|83529.5|83479.5|83522.3|83472.3|28
1620791830000|2021-05-12 03:57:10|83522.5|83472.5|83524.3|83474.3|83525.4|83475.4|83522.3|83472.3|28
1620791840000|2021-05-12 03:57:20|83523.9|83473.9|83523.1|83473.1|83523.9|83473.9|83522.3|83472.3|13
1620791850000|2021-05-12 03:57:30|83523|83473|83523.3|83473.3|83523.9|83473.9|83522.5|83472.5|34
1620791860000|2021-05-12 03:57:40|83523.2|83473.2|83522.3|83472.3|83523.7|83473.7|83520.7|83470.7|39
1620791870000|2021-05-12 03:57:50|83522.2|83472.2|83519.7|83469.7|83522.2|83472.2|83519.4|83469.4|21
1620791880000|2021-05-12 03:58:00|83519.6|83469.6|83520.3|83470.3|83520.9|83470.9|83518.4|83468.4|38
1620791890000|2021-05-12 03:58:10|83520.4|83470.4|83520.1|83470.1|83521.2|83471.2|83520.1|83470.1|19
1620791900000|2021-05-12 03:58:20|83520.4|83470.4|83519.7|83469.7|83520.4|83470.4|83519.2|83469.2|19
1620791910000|2021-05-12 03:58:30|83519.5|83469.5|83520|83470|83520.4|83470.4|83519.3|83469.3|19
1620791920000|2021-05-12 03:58:40|83520.4|83470.4|83518.7|83468.7|83520.4|83470.4|83517.7|83467.7|33
1620791930000|2021-05-12 03:58:50|83518.6|83468.6|83518.5|83468.5|83520.9|83470.9|83517.8|83467.8|29
1620791940000|2021-05-12 03:59:00|83518.6|83468.6|83516.7|83466.7|83519.6|83469.6|83516.4|83466.4|17
1620791950000|2021-05-12 03:59:10|83517|83467|83517.4|83467.4|83518.5|83468.5|83516.4|83466.4|34
1620791960000|2021-05-12 03:59:20|83517.5|83467.5|83516.5|83466.5|83518.2|83468.2|83516.5|83466.5|25
1620791970000|2021-05-12 03:59:30|83516.6|83466.6|83519.1|83469.1|83519.8|83469.8|83516.6|83466.6|34
1620791980000|2021-05-12 03:59:40|83519.2|83469.2|83515.8|83465.8|83519.2|83469.2|83514.5|83464.5|29
1620791990000|2021-05-12 03:59:50|83515.9|83465.9|83516.2|83466.2|83516.9|83466.9|83514.6|83464.6|18
1620792000000|2021-05-12 04:00:00|83516.4|83466.4|83508.7|83458.7|83517.7|83467.7|83507.9|83457.9|53
1620792010000|2021-05-12 04:00:10|83508.5|83458.5|83508.4|83458.4|83508.8|83458.8|83507.3|83457.3|36
1620792020000|2021-05-12 04:00:20|83508.5|83458.5|83511.3|83461.3|83511.4|83461.4|83507.9|83457.9|35
1620792030000|2021-05-12 04:00:30|83511.2|83461.2|83509.3|83459.3|83513|83463|83508.5|83458.5|42
1620792040000|2021-05-12 04:00:40|83509.4|83459.4|83508.8|83458.8|83509.7|83459.7|83508.2|83458.2|15
1620792050000|2021-05-12 04:00:50|83509|83459|83510.1|83460.1|83510.2|83460.2|83508.5|83458.5|29
1620792060000|2021-05-12 04:01:00|83509.8|83459.8|83508.3|83458.3|83510.2|83460.2|83507.9|83457.9|24
1620792070000|2021-05-12 04:01:10|83508.2|83458.2|83508.3|83458.3|83508.7|83458.7|83507.7|83457.7|20
1620792080000|2021-05-12 04:01:20|83508.4|83458.4|83509|83459|83510.9|83460.9|83508.4|83458.4|34
1620792090000|2021-05-12 04:01:30|83508.8|83458.8|83508.3|83458.3|83509.1|83459.1|83507.9|83457.9|34
1620792100000|2021-05-12 04:01:40|83508.4|83458.4|83508.9|83458.9|83509.1|83459.1|83508|83458|17
1620792110000|2021-05-12 04:01:50|83508.8|83458.8|83508.9|83458.9|83509.8|83459.8|83508.7|83458.7|17
1620792120000|2021-05-12 04:02:00|83509|83459|83507.9|83457.9|83509.4|83459.4|83507.9|83457.9|33
1620792130000|2021-05-12 04:02:10|83508.5|83458.5|83510.8|83460.8|83510.9|83460.9|83507.6|83457.6|25
1620792140000|2021-05-12 04:02:20|83510.7|83460.7|83511|83461|83511.3|83461.3|83510.6|83460.6|26
1620792150000|2021-05-12 04:02:30|83511.4|83461.4|83510.8|83460.8|83511.6|83461.6|83510.3|83460.3|18
1620792160000|2021-05-12 04:02:40|83510.9|83460.9|83511.1|83461.1|83511.3|83461.3|83510.5|83460.5|24
1620792170000|2021-05-12 04:02:50|83511|83461|83513.6|83463.6|83514.6|83464.6|83510.9|83460.9|44
1620792180000|2021-05-12 04:03:00|83513.4|83463.4|83508.2|83458.2|83514.2|83464.2|83508|83458|35
1620792190000|2021-05-12 04:03:10|83507.5|83457.5|83506.2|83456.2|83508.9|83458.9|83505.3|83455.3|36
1620792200000|2021-05-12 04:03:20|83506.1|83456.1|83508.4|83458.4|83509.9|83459.9|83506|83456|36
1620792210000|2021-05-12 04:03:30|83508.2|83458.2|83507.3|83457.3|83508.3|83458.3|83507|83457|25
1620792220000|2021-05-12 04:03:40|83507.2|83457.2|83508.7|83458.7|83509.2|83459.2|83507.2|83457.2|26
1620792230000|2021-05-12 04:03:50|83508.9|83458.9|83505.9|83455.9|83509.1|83459.1|83505.5|83455.5|24
1620792240000|2021-05-12 04:04:00|83506.2|83456.2|83506.3|83456.3|83507.2|83457.2|83505.6|83455.6|39
1620792250000|2021-05-12 04:04:10|83506.1|83456.1|83503.2|83453.2|83506.6|83456.6|83502.7|83452.7|32
1620792260000|2021-05-12 04:04:20|83502.9|83452.9|83502.4|83452.4|83503.1|83453.1|83502.4|83452.4|22
1620792270000|2021-05-12 04:04:30|83502.8|83452.8|83504.6|83454.6|83506.1|83456.1|83500.9|83450.9|33
1620792280000|2021-05-12 04:04:40|83505.7|83455.7|83505.8|83455.8|83505.9|83455.9|83504.3|83454.3|21
1620792290000|2021-05-12 04:04:50|83506.2|83456.2|83504.7|83454.7|83508.2|83458.2|83504.7|83454.7|33
1620792300000|2021-05-12 04:05:00|83504.8|83454.8|83506.1|83456.1|83507.3|83457.3|83504.4|83454.4|43
1620792310000|2021-05-12 04:05:10|83505.9|83455.9|83508.6|83458.6|83509.1|83459.1|83505.9|83455.9|20
1620792320000|2021-05-12 04:05:20|83508.8|83458.8|83507.6|83457.6|83508.8|83458.8|83507.1|83457.1|10
1620792330000|2021-05-12 04:05:30|83507.5|83457.5|83507.7|83457.7|83508.9|83458.9|83506.8|83456.8|19
1620792340000|2021-05-12 04:05:40|83507.9|83457.9|83507.1|83457.1|83507.9|83457.9|83506.4|83456.4|31
1620792350000|2021-05-12 04:05:50|83507|83457|83507.3|83457.3|83507.4|83457.4|83506.9|83456.9|17
1620792360000|2021-05-12 04:06:00|83507.7|83457.7|83505.9|83455.9|83507.7|83457.7|83505.4|83455.4|23
1620792370000|2021-05-12 04:06:10|83507.7|83457.7|83506.7|83456.7|83508.2|83458.2|83506.4|83456.4|20
1620792380000|2021-05-12 04:06:20|83507.2|83457.2|83506.8|83456.8|83508.8|83458.8|83506.2|83456.2|20
1620792390000|2021-05-12 04:06:30|83506|83456|83505.2|83455.2|83506.2|83456.2|83505.1|83455.1|10
1620792400000|2021-05-12 04:06:40|83503.5|83453.5|83509.5|83459.5|83509.5|83459.5|83503.3|83453.3|19
1620792410000|2021-05-12 04:06:50|83509.8|83459.8|83509.5|83459.5|83510.9|83460.9|83509.1|83459.1|18
1620792420000|2021-05-12 04:07:00|83509.9|83459.9|83509.7|83459.7|83510.1|83460.1|83508.4|83458.4|34
1620792430000|2021-05-12 04:07:10|83509.8|83459.8|83509.9|83459.9|83509.9|83459.9|83509.3|83459.3|16
1620792440000|2021-05-12 04:07:20|83510.1|83460.1|83510.4|83460.4|83511.3|83461.3|83509|83459|14
1620792450000|2021-05-12 04:07:30|83510.1|83460.1|83511.6|83461.6|83511.6|83461.6|83509.8|83459.8|25
1620792460000|2021-05-12 04:07:40|83512|83462|83508.9|83458.9|83512|83462|83508.7|83458.7|17
1620792470000|2021-05-12 04:07:50|83508.6|83458.6|83509|83459|83511.7|83461.7|83508.4|83458.4|34
1620792480000|2021-05-12 04:08:00|83509.2|83459.2|83507.5|83457.5|83510.6|83460.6|83507.5|83457.5|25
1620792490000|2021-05-12 04:08:10|83507.3|83457.3|83509.8|83459.8|83510.2|83460.2|83507.3|83457.3|39
1620792500000|2021-05-12 04:08:20|83509.9|83459.9|83513.4|83463.4|83514.1|83464.1|83509.1|83459.1|29
1620792510000|2021-05-12 04:08:30|83513.5|83463.5|83511.3|83461.3|83513.8|83463.8|83510.5|83460.5|32
1620792520000|2021-05-12 04:08:40|83511.2|83461.2|83510.9|83460.9|83511.8|83461.8|83510.7|83460.7|22
1620792530000|2021-05-12 04:08:50|83512.1|83462.1|83510.9|83460.9|83512.1|83462.1|83509.7|83459.7|22
1620792540000|2021-05-12 04:09:00|83510.7|83460.7|83508.2|83458.2|83511.7|83461.7|83507.8|83457.8|37
1620792550000|2021-05-12 04:09:10|83508.1|83458.1|83509.6|83459.6|83509.6|83459.6|83507.5|83457.5|32
1620792560000|2021-05-12 04:09:20|83509.7|83459.7|83507.1|83457.1|83509.8|83459.8|83506.2|83456.2|30
1620792570000|2021-05-12 04:09:30|83506.7|83456.7|83503.1|83453.1|83507.5|83457.5|83502.5|83452.5|44
1620792580000|2021-05-12 04:09:40|83503|83453|83500.2|83450.2|83503.4|83453.4|83499.2|83449.2|40
1620792590000|2021-05-12 04:09:50|83498.7|83448.7|83504.9|83454.9|83505.6|83455.6|83498.7|83448.7|41
1620792600000|2021-05-12 04:10:00|83505.2|83455.2|83506.7|83456.7|83507.3|83457.3|83505|83455|28
1620792610000|2021-05-12 04:10:10|83507.1|83457.1|83506.8|83456.8|83507.6|83457.6|83506.5|83456.5|25
1620792620000|2021-05-12 04:10:20|83506.6|83456.6|83507|83457|83508.4|83458.4|83506.2|83456.2|23
1620792630000|2021-05-12 04:10:30|83507.2|83457.2|83506.6|83456.6|83507.2|83457.2|83505.5|83455.5|23
1620792640000|2021-05-12 04:10:40|83506.4|83456.4|83501.7|83451.7|83507.7|83457.7|83501.5|83451.5|38
1620792650000|2021-05-12 04:10:50|83501.5|83451.5|83503.9|83453.9|83503.9|83453.9|83500.4|83450.4|30
1620792660000|2021-05-12 04:11:00|83503.1|83453.1|83501.8|83451.8|83503.5|83453.5|83501.7|83451.7|25
1620792670000|2021-05-12 04:11:10|83501.7|83451.7|83497.9|83447.9|83501.7|83451.7|83497.7|83447.7|37
1620792680000|2021-05-12 04:11:20|83497.7|83447.7|83498.6|83448.6|83498.6|83448.6|83497|83447|28
1620792690000|2021-05-12 04:11:30|83498.7|83448.7|83495.7|83445.7|83498.7|83448.7|83495|83445|33
1620792700000|2021-05-12 04:11:40|83495.6|83445.6|83494.8|83444.8|83496.1|83446.1|83491.5|83441.5|42
1620792710000|2021-05-12 04:11:50|83494.7|83444.7|83496.1|83446.1|83497.9|83447.9|83494.5|83444.5|29
1620792720000|2021-05-12 04:12:00|83496.2|83446.2|83495.2|83445.2|83496.5|83446.5|83494.8|83444.8|26
1620792730000|2021-05-12 04:12:10|83495.4|83445.4|83494.6|83444.6|83496.1|83446.1|83493.2|83443.2|39
1620792740000|2021-05-12 04:12:20|83494.9|83444.9|83495.5|83445.5|83497.6|83447.6|83493.3|83443.3|38
1620792750000|2021-05-12 04:12:30|83494.7|83444.7|83489.4|83439.4|83494.7|83444.7|83487.1|83437.1|40
1620792760000|2021-05-12 04:12:40|83489.3|83439.3|83490.4|83440.4|83491.3|83441.3|83488.7|83438.7|39
1620792770000|2021-05-12 04:12:50|83490.3|83440.3|83490.1|83440.1|83490.6|83440.6|83488.6|83438.6|24
1620792780000|2021-05-12 04:13:00|83490|83440|83489|83439|83492.8|83442.8|83488.6|83438.6|32
1620792790000|2021-05-12 04:13:10|83489.1|83439.1|83488.7|83438.7|83489.3|83439.3|83488.6|83438.6|14
1620792800000|2021-05-12 04:13:20|83488.8|83438.8|83487.8|83437.8|83489.9|83439.9|83487.2|83437.2|36
1620792810000|2021-05-12 04:13:30|83487.9|83437.9|83487.9|83437.9|83488.5|83438.5|83487.4|83437.4|26
1620792820000|2021-05-12 04:13:40|83487.5|83437.5|83492.5|83442.5|83492.5|83442.5|83487.2|83437.2|26
1620792830000|2021-05-12 04:13:50|83493.3|83443.3|83492.4|83442.4|83493.3|83443.3|83491.4|83441.4|30
1620792840000|2021-05-12 04:14:00|83491.9|83441.9|83487|83437|83492.3|83442.3|83485.6|83435.6|37
1620792850000|2021-05-12 04:14:10|83486.5|83436.5|83476.6|83426.6|83486.8|83436.8|83474.4|83424.4|34
1620792860000|2021-05-12 04:14:20|83477|83427|83474.8|83424.8|83477.4|83427.4|83473.1|83423.1|41
1620792870000|2021-05-12 04:14:30|83474.9|83424.9|83485|83435|83486.3|83436.3|83472.9|83422.9|48
1620792880000|2021-05-12 04:14:40|83485.2|83435.2|83487|83437|83487.2|83437.2|83484.1|83434.1|31
1620792890000|2021-05-12 04:14:50|83487.3|83437.3|83484.2|83434.2|83487.3|83437.3|83482.8|83432.8|32
1620792900000|2021-05-12 04:15:00|83484.4|83434.4|83485.8|83435.8|83486.9|83436.9|83483.9|83433.9|38
1620792910000|2021-05-12 04:15:10|83485.5|83435.5|83486.1|83436.1|83487.3|83437.3|83484.6|83434.6|33
1620792920000|2021-05-12 04:15:20|83486.6|83436.6|83483.9|83433.9|83488.3|83438.3|83483.6|83433.6|44
1620792930000|2021-05-12 04:15:30|83483.7|83433.7|83481.4|83431.4|83483.8|83433.8|83480.9|83430.9|19
1620792940000|2021-05-12 04:15:40|83481.3|83431.3|83481.3|83431.3|83482.3|83432.3|83479.8|83429.8|31
1620792950000|2021-05-12 04:15:50|83481.4|83431.4|83484.3|83434.3|83484.3|83434.3|83481|83431|21
1620792960000|2021-05-12 04:16:00|83484.4|83434.4|83484|83434|83484.4|83434.4|83483.2|83433.2|18
1620792970000|2021-05-12 04:16:10|83484.2|83434.2|83484.2|83434.2|83484.9|83434.9|83483.3|83433.3|22
1620792980000|2021-05-12 04:16:20|83484|83434|83483.1|83433.1|83484.2|83434.2|83482|83432|19
1620792990000|2021-05-12 04:16:30|83483|83433|83480.5|83430.5|83483|83433|83480.5|83430.5|19
1620793000000|2021-05-12 04:16:40|83480.6|83430.6|83480.8|83430.8|83481.1|83431.1|83480.5|83430.5|11
1620793010000|2021-05-12 04:16:50|83480.6|83430.6|83482.4|83432.4|83482.4|83432.4|83480.5|83430.5|20
1620793020000|2021-05-12 04:17:00|83482.3|83432.3|83481|83431|83483|83433|83481|83431|23
1620793030000|2021-05-12 04:17:10|83480.7|83430.7|83483|83433|83483.4|83433.4|83480.4|83430.4|20
1620793040000|2021-05-12 04:17:20|83482.5|83432.5|83487.1|83437.1|83487.2|83437.2|83482.5|83432.5|37
1620793050000|2021-05-12 04:17:30|83487.2|83437.2|83489.1|83439.1|83490.8|83440.8|83485.8|83435.8|33
1620793060000|2021-05-12 04:17:40|83488.2|83438.2|83490.8|83440.8|83491.5|83441.5|83488.2|83438.2|26
1620793070000|2021-05-12 04:17:50|83491.1|83441.1|83488.9|83438.9|83491.1|83441.1|83488.9|83438.9|25
1620793080000|2021-05-12 04:18:00|83489.3|83439.3|83490.2|83440.2|83490.4|83440.4|83488.9|83438.9|20
1620793090000|2021-05-12 04:18:10|83490.1|83440.1|83493.1|83443.1|83493.8|83443.8|83490.1|83440.1|21
1620793100000|2021-05-12 04:18:20|83493.2|83443.2|83494.3|83444.3|83494.3|83444.3|83493|83443|21
1620793110000|2021-05-12 04:18:30|83494.4|83444.4|83494.3|83444.3|83495.6|83445.6|83493.4|83443.4|25
1620793120000|2021-05-12 04:18:40|83494.2|83444.2|83493.5|83443.5|83494.5|83444.5|83493|83443|28
1620793130000|2021-05-12 04:18:50|83493.4|83443.4|83493.8|83443.8|83494.2|83444.2|83493.1|83443.1|18
1620793140000|2021-05-12 04:19:00|83493.9|83443.9|83493.6|83443.6|83495.4|83445.4|83493.3|83443.3|25
1620793150000|2021-05-12 04:19:10|83493.2|83443.2|83494|83444|83495.6|83445.6|83493.2|83443.2|23
1620793160000|2021-05-12 04:19:20|83494.1|83444.1|83497.1|83447.1|83498|83448|83493.3|83443.3|30
1620793170000|2021-05-12 04:19:30|83496.3|83446.3|83494.4|83444.4|83497.7|83447.7|83494.4|83444.4|35
1620793180000|2021-05-12 04:19:40|83494.5|83444.5|83494.6|83444.6|83495.4|83445.4|83493.7|83443.7|20
1620793190000|2021-05-12 04:19:50|83494.7|83444.7|83497.5|83447.5|83497.5|83447.5|83494.3|83444.3|23
1620793200000|2021-05-12 04:20:00|83497.4|83447.4|83497.5|83447.5|83497.6|83447.6|83495.2|83445.2|26
1620793210000|2021-05-12 04:20:10|83497.3|83447.3|83498|83448|83498|83448|83496.5|83446.5|15
1620793220000|2021-05-12 04:20:20|83497.1|83447.1|83496.4|83446.4|83497.2|83447.2|83496.2|83446.2|24
1620793230000|2021-05-12 04:20:30|83496.5|83446.5|83498|83448|83498.7|83448.7|83496.5|83446.5|23
1620793240000|2021-05-12 04:20:40|83497.7|83447.7|83498|83448|83498|83448|83497.1|83447.1|24
1620793250000|2021-05-12 04:20:50|83498.2|83448.2|83496.9|83446.9|83500.1|83450.1|83496.7|83446.7|36
1620793260000|2021-05-12 04:21:00|83497|83447|83497|83447|83498.6|83448.6|83496.5|83446.5|26
1620793270000|2021-05-12 04:21:10|83497.7|83447.7|83498.5|83448.5|83498.8|83448.8|83497.3|83447.3|11
1620793280000|2021-05-12 04:21:20|83499.3|83449.3|83500.4|83450.4|83500.8|83450.8|83498.7|83448.7|21
1620793290000|2021-05-12 04:21:30|83500.2|83450.2|83501.1|83451.1|83501.3|83451.3|83500.2|83450.2|12
1620793300000|2021-05-12 04:21:40|83501.4|83451.4|83501.3|83451.3|83504.9|83454.9|83501|83451|35
1620793310000|2021-05-12 04:21:50|83501.5|83451.5|83480.1|83430.1|83502.6|83452.6|83474.9|83424.9|65
1620793320000|2021-05-12 04:22:00|83480.8|83430.8|83491.5|83441.5|83492.6|83442.6|83480.3|83430.3|74
1620793330000|2021-05-12 04:22:10|83491.9|83441.9|83500.3|83450.3|83500.3|83450.3|83491.9|83441.9|46
1620793340000|2021-05-12 04:22:20|83500.4|83450.4|83497.9|83447.9|83501.5|83451.5|83495.3|83445.3|60
1620793350000|2021-05-12 04:22:30|83497.7|83447.7|83490.4|83440.4|83497.8|83447.8|83488.8|83438.8|69
1620793360000|2021-05-12 04:22:40|83491.1|83441.1|83487.8|83437.8|83491.3|83441.3|83487.2|83437.2|71
1620793370000|2021-05-12 04:22:50|83488.7|83438.7|83488.2|83438.2|83490.7|83440.7|83484.4|83434.4|73
1620793380000|2021-05-12 04:23:00|83488.5|83438.5|83489.4|83439.4|83489.7|83439.7|83486.3|83436.3|68
1620793390000|2021-05-12 04:23:10|83488.7|83438.7|83490.3|83440.3|83491.1|83441.1|83486|83436|69
1620793400000|2021-05-12 04:23:20|83490.1|83440.1|83493.6|83443.6|83493.8|83443.8|83489.4|83439.4|40
1620793410000|2021-05-12 04:23:30|83493.3|83443.3|83489.6|83439.6|83493.3|83443.3|83489.6|83439.6|15
1620793420000|2021-05-12 04:23:40|83491.1|83441.1|83490.8|83440.8|83491.5|83441.5|83488.5|83438.5|68
1620793430000|2021-05-12 04:23:50|83491.5|83441.5|83489.7|83439.7|83492.8|83442.8|83488.7|83438.7|61
1620793440000|2021-05-12 04:24:00|83489.6|83439.6|83491.5|83441.5|83491.5|83441.5|83488.8|83438.8|59
1620793450000|2021-05-12 04:24:10|83491|83441|83486.6|83436.6|83493.8|83443.8|83485.8|83435.8|44
1620793460000|2021-05-12 04:24:20|83485.4|83435.4|83481.6|83431.6|83486.7|83436.7|83481.4|83431.4|38
1620793470000|2021-05-12 04:24:30|83480.6|83430.6|83482.7|83432.7|83483.1|83433.1|83480.1|83430.1|69
1620793480000|2021-05-12 04:24:40|83482.2|83432.2|83486.4|83436.4|83486.7|83436.7|83482|83432|68
1620793490000|2021-05-12 04:24:50|83485.7|83435.7|83484|83434|83487.4|83437.4|83482|83432|71
1620793500000|2021-05-12 04:25:00|83483.9|83433.9|83484.2|83434.2|83485.5|83435.5|83482.5|83432.5|53
1620793510000|2021-05-12 04:25:10|83484.7|83434.7|83481.1|83431.1|83486|83436|83481.1|83431.1|48
1620793520000|2021-05-12 04:25:20|83479.9|83429.9|83479.4|83429.4|83483.8|83433.8|83477.7|83427.7|71
1620793530000|2021-05-12 04:25:30|83480|83430|83482.1|83432.1|83483.6|83433.6|83477.9|83427.9|74
1620793540000|2021-05-12 04:25:40|83482.2|83432.2|83483.4|83433.4|83484.6|83434.6|83482.2|83432.2|35
1620793550000|2021-05-12 04:25:50|83483.3|83433.3|83481|83431|83483.3|83433.3|83476.4|83426.4|59
1620793560000|2021-05-12 04:26:00|83480.6|83430.6|83484.4|83434.4|83485.1|83435.1|83480.6|83430.6|31
1620793570000|2021-05-12 04:26:10|83485.1|83435.1|83485.9|83435.9|83486.4|83436.4|83481.8|83431.8|60
1620793580000|2021-05-12 04:26:20|83486|83436|83485.5|83435.5|83486.9|83436.9|83480.4|83430.4|64
1620793590000|2021-05-12 04:26:30|83485.7|83435.7|83481.7|83431.7|83486.7|83436.7|83479|83429|64
1620793600000|2021-05-12 04:26:40|83481.3|83431.3|83479.7|83429.7|83482.7|83432.7|83479.7|83429.7|40
1620793610000|2021-05-12 04:26:50|83479.4|83429.4|83485|83435|83485.7|83435.7|83478.9|83428.9|61
1620793620000|2021-05-12 04:27:00|83486.5|83436.5|83482.4|83432.4|83487.5|83437.5|83480.8|83430.8|55
1620793630000|2021-05-12 04:27:10|83482.6|83432.6|83484.8|83434.8|83486.7|83436.7|83482.6|83432.6|36
1620793640000|2021-05-12 04:27:20|83484.7|83434.7|83480.1|83430.1|83485.3|83435.3|83479.2|83429.2|36
1620793650000|2021-05-12 04:27:30|83479.9|83429.9|83480.6|83430.6|83483.9|83433.9|83478.7|83428.7|37
1620793660000|2021-05-12 04:27:40|83481.4|83431.4|83486.2|83436.2|83486.4|83436.4|83481|83431|65
1620793670000|2021-05-12 04:27:50|83486.3|83436.3|83483.8|83433.8|83486.3|83436.3|83480.4|83430.4|70
1620793680000|2021-05-12 04:28:00|83483.9|83433.9|83485.3|83435.3|83486.6|83436.6|83483.9|83433.9|33
1620793690000|2021-05-12 04:28:10|83486.3|83436.3|83484.5|83434.5|83487.5|83437.5|83481.8|83431.8|46
1620793700000|2021-05-12 04:28:20|83484.7|83434.7|83485.5|83435.5|83486.2|83436.2|83483.9|83433.9|24
1620793710000|2021-05-12 04:28:30|83485.6|83435.6|83485.1|83435.1|83485.9|83435.9|83484.5|83434.5|42
1620793720000|2021-05-12 04:28:40|83485.3|83435.3|83483.7|83433.7|83488.1|83438.1|83483.7|83433.7|41
1620793730000|2021-05-12 04:28:50|83485.9|83435.9|83483.6|83433.6|83485.9|83435.9|83483.5|83433.5|61
1620793740000|2021-05-12 04:29:00|83484|83434|83487.1|83437.1|83487.9|83437.9|83482.8|83432.8|48
1620793750000|2021-05-12 04:29:10|83487.2|83437.2|83487.6|83437.6|83487.7|83437.7|83486.7|83436.7|28
1620793760000|2021-05-12 04:29:20|83487.3|83437.3|83485.6|83435.6|83487.3|83437.3|83485.4|83435.4|46
1620793770000|2021-05-12 04:29:30|83484.5|83434.5|83482.7|83432.7|83484.5|83434.5|83482.7|83432.7|34
1620793780000|2021-05-12 04:29:40|83482.8|83432.8|83480.5|83430.5|83482.8|83432.8|83480.5|83430.5|20
1620793790000|2021-05-12 04:29:50|83480.4|83430.4|83480.5|83430.5|83480.9|83430.9|83480.3|83430.3|18
1620793800000|2021-05-12 04:30:00|83480.6|83430.6|83482.8|83432.8|83483.6|83433.6|83480.6|83430.6|34
1620793810000|2021-05-12 04:30:10|83482.2|83432.2|83484.3|83434.3|83484.9|83434.9|83482.2|83432.2|21
1620793820000|2021-05-12 04:30:20|83484.2|83434.2|83479.2|83429.2|83484.2|83434.2|83479.2|83429.2|38
1620793830000|2021-05-12 04:30:30|83479.5|83429.5|83473.7|83423.7|83481.4|83431.4|83473.7|83423.7|49
1620793840000|2021-05-12 04:30:40|83472.8|83422.8|83474|83424|83477.4|83427.4|83472.1|83422.1|51
1620793850000|2021-05-12 04:30:50|83473.7|83423.7|83469.2|83419.2|83474.5|83424.5|83469.2|83419.2|66
1620793860000|2021-05-12 04:31:00|83469|83419|83470|83420|83471.6|83421.6|83468.7|83418.7|28
1620793870000|2021-05-12 04:31:10|83470.1|83420.1|83476.7|83426.7|83480.1|83430.1|83469.4|83419.4|50
1620793880000|2021-05-12 04:31:20|83477|83427|83478.9|83428.9|83479|83429|83473.7|83423.7|52
1620793890000|2021-05-12 04:31:30|83478.6|83428.6|83476.3|83426.3|83479.1|83429.1|83476.2|83426.2|33
1620793900000|2021-05-12 04:31:40|83476.4|83426.4|83473.9|83423.9|83480.4|83430.4|83472.9|83422.9|71
1620793910000|2021-05-12 04:31:50|83474.4|83424.4|83476|83426|83476.6|83426.6|83472.5|83422.5|65
1620793920000|2021-05-12 04:32:00|83475.6|83425.6|83474.8|83424.8|83478.4|83428.4|83474.1|83424.1|73
1620793930000|2021-05-12 04:32:10|83474.7|83424.7|83473.9|83423.9|83475.8|83425.8|83471.1|83421.1|66
1620793940000|2021-05-12 04:32:20|83474|83424|83471.8|83421.8|83475|83425|83471|83421|50
1620793950000|2021-05-12 04:32:30|83472|83422|83475.6|83425.6|83478.1|83428.1|83472|83422|71
1620793960000|2021-05-12 04:32:40|83475.3|83425.3|83475.5|83425.5|83475.7|83425.7|83473|83423|32
1620793970000|2021-05-12 04:32:50|83475.4|83425.4|83472|83422|83475.4|83425.4|83472|83422|17
1620793980000|2021-05-12 04:33:00|83472.3|83422.3|83473.1|83423.1|83474.7|83424.7|83471.9|83421.9|55
1620793990000|2021-05-12 04:33:10|83472.9|83422.9|83473.5|83423.5|83475.1|83425.1|83472.3|83422.3|59
1620794000000|2021-05-12 04:33:20|83473.2|83423.2|83474.5|83424.5|83474.9|83424.9|83472.5|83422.5|69
1620794010000|2021-05-12 04:33:30|83473.6|83423.6|83474.3|83424.3|83475.6|83425.6|83473.2|83423.2|66
1620794020000|2021-05-12 04:33:40|83474.2|83424.2|83474.3|83424.3|83475.8|83425.8|83473.9|83423.9|58
1620794030000|2021-05-12 04:33:50|83475|83425|83472.9|83422.9|83476.7|83426.7|83471.3|83421.3|68
1620794040000|2021-05-12 04:34:00|83472.8|83422.8|83472.4|83422.4|83473.4|83423.4|83470.6|83420.6|56
1620794050000|2021-05-12 04:34:10|83472.3|83422.3|83471.2|83421.2|83473.7|83423.7|83470.1|83420.1|55
1620794060000|2021-05-12 04:34:20|83471.1|83421.1|83470.4|83420.4|83471.5|83421.5|83469.3|83419.3|52
1620794070000|2021-05-12 04:34:30|83469.8|83419.8|83475.7|83425.7|83477.6|83427.6|83469.8|83419.8|68
1620794080000|2021-05-12 04:34:40|83475.5|83425.5|83475.9|83425.9|83476.4|83426.4|83472.4|83422.4|44
1620794090000|2021-05-12 04:34:50|83475.8|83425.8|83477|83427|83479.5|83429.5|83473.7|83423.7|56
1620794100000|2021-05-12 04:35:00|83477.4|83427.4|83479|83429|83479.3|83429.3|83475.7|83425.7|65
1620794110000|2021-05-12 04:35:10|83478.3|83428.3|83479.7|83429.7|83480.8|83430.8|83478.3|83428.3|48
1620794120000|2021-05-12 04:35:20|83479.6|83429.6|83479|83429|83480.8|83430.8|83478.8|83428.8|47
1620794130000|2021-05-12 04:35:30|83478.7|83428.7|83480.2|83430.2|83480.3|83430.3|83478.2|83428.2|56
1620794140000|2021-05-12 04:35:40|83480.1|83430.1|83480|83430|83481.6|83431.6|83479.7|83429.7|37
1620794150000|2021-05-12 04:35:50|83480.4|83430.4|83480.8|83430.8|83481.1|83431.1|83479.9|83429.9|26
1620794160000|2021-05-12 04:36:00|83480.5|83430.5|83480.8|83430.8|83481.3|83431.3|83480.5|83430.5|19
1620794170000|2021-05-12 04:36:10|83481.5|83431.5|83484.3|83434.3|83484.7|83434.7|83481.5|83431.5|22
1620794180000|2021-05-12 04:36:20|83484.6|83434.6|83488|83438|83488.6|83438.6|83484.6|83434.6|29
1620794190000|2021-05-12 04:36:30|83488.1|83438.1|83488.1|83438.1|83488.5|83438.5|83487.5|83437.5|13
1620794200000|2021-05-12 04:36:40|83487.4|83437.4|83490.7|83440.7|83491.2|83441.2|83487.2|83437.2|33
1620794210000|2021-05-12 04:36:50|83490.5|83440.5|83489|83439|83491.2|83441.2|83488.8|83438.8|23
1620794220000|2021-05-12 04:37:00|83489.5|83439.5|83489.5|83439.5|83490|83440|83488.9|83438.9|11
1620794230000|2021-05-12 04:37:10|83490|83440|83487.9|83437.9|83490.6|83440.6|83487.7|83437.7|18
1620794240000|2021-05-12 04:37:20|83487.5|83437.5|83487.7|83437.7|83488|83438|83487.2|83437.2|22
1620794250000|2021-05-12 04:37:30|83487.8|83437.8|83489.8|83439.8|83490.5|83440.5|83487.7|83437.7|29
1620794260000|2021-05-12 04:37:40|83489.9|83439.9|83489.7|83439.7|83490.2|83440.2|83489.5|83439.5|21
1620794270000|2021-05-12 04:37:50|83490|83440|83489.1|83439.1|83490.3|83440.3|83489.1|83439.1|14
1620794280000|2021-05-12 04:38:00|83489|83439|83488.3|83438.3|83489.1|83439.1|83487.4|83437.4|22
1620794290000|2021-05-12 04:38:10|83488.4|83438.4|83486.2|83436.2|83491.6|83441.6|83483.9|83433.9|34
1620794300000|2021-05-12 04:38:20|83486.4|83436.4|83484.5|83434.5|83487.1|83437.1|83483.8|83433.8|30
1620794310000|2021-05-12 04:38:30|83484.4|83434.4|83484.3|83434.3|83484.6|83434.6|83483.8|83433.8|14
1620794320000|2021-05-12 04:38:40|83484.2|83434.2|83483.2|83433.2|83484.2|83434.2|83483.1|83433.1|17
1620794330000|2021-05-12 04:38:50|83483.3|83433.3|83481.9|83431.9|83484.1|83434.1|83481.7|83431.7|19
1620794340000|2021-05-12 04:39:00|83481.8|83431.8|83481|83431|83482|83432|83481|83431|14
1620794350000|2021-05-12 04:39:10|83480.6|83430.6|83481.1|83431.1|83481.3|83431.3|83480.6|83430.6|16
1620794360000|2021-05-12 04:39:20|83480.9|83430.9|83480.6|83430.6|83480.9|83430.9|83480|83430|14
1620794370000|2021-05-12 04:39:30|83480.4|83430.4|83480.5|83430.5|83480.5|83430.5|83479.6|83429.6|19
1620794380000|2021-05-12 04:39:40|83480|83430|83479.7|83429.7|83480.3|83430.3|83479.3|83429.3|14
1620794390000|2021-05-12 04:39:50|83479.8|83429.8|83471.1|83421.1|83479.9|83429.9|83471.1|83421.1|26
1620794400000|2021-05-12 04:40:00|83471.9|83421.9|83475.2|83425.2|83478.1|83428.1|83469.5|83419.5|65
1620794410000|2021-05-12 04:40:10|83475.5|83425.5|83476.8|83426.8|83478.2|83428.2|83475.5|83425.5|63
1620794420000|2021-05-12 04:40:20|83477.2|83427.2|83477.1|83427.1|83478.1|83428.1|83476.5|83426.5|33
1620794430000|2021-05-12 04:40:30|83477|83427|83477.3|83427.3|83479|83429|83477|83427|33
1620794440000|2021-05-12 04:40:40|83477.2|83427.2|83476.7|83426.7|83477.7|83427.7|83475|83425|35
1620794450000|2021-05-12 04:40:50|83476.9|83426.9|83474.7|83424.7|83477.2|83427.2|83473.5|83423.5|61
1620794460000|2021-05-12 04:41:00|83474.5|83424.5|83475.2|83425.2|83477.9|83427.9|83474.1|83424.1|66
1620794470000|2021-05-12 04:41:10|83475.1|83425.1|83478.2|83428.2|83478.3|83428.3|83475|83425|59
1620794480000|2021-05-12 04:41:20|83478.1|83428.1|83475.1|83425.1|83478.1|83428.1|83475.1|83425.1|55
1620794490000|2021-05-12 04:41:30|83475.2|83425.2|83474.9|83424.9|83476.4|83426.4|83472|83422|58
1620794500000|2021-05-12 04:41:40|83475.2|83425.2|83477.9|83427.9|83477.9|83427.9|83474.7|83424.7|55
1620794510000|2021-05-12 04:41:50|83476.9|83426.9|83476.8|83426.8|83477.4|83427.4|83475.4|83425.4|58
1620794520000|2021-05-12 04:42:00|83476.7|83426.7|83476.6|83426.6|83477.6|83427.6|83476.2|83426.2|48
1620794530000|2021-05-12 04:42:10|83476.9|83426.9|83475.6|83425.6|83477.5|83427.5|83475.6|83425.6|56
1620794540000|2021-05-12 04:42:20|83475.8|83425.8|83476.6|83426.6|83476.7|83426.7|83474.8|83424.8|57
1620794550000|2021-05-12 04:42:30|83476.7|83426.7|83475.9|83425.9|83477|83427|83475.9|83425.9|62
1620794560000|2021-05-12 04:42:40|83476|83426|83480.7|83430.7|83481.3|83431.3|83476|83426|68
1620794570000|2021-05-12 04:42:50|83481.3|83431.3|83480.5|83430.5|83482.4|83432.4|83480.3|83430.3|56
1620794580000|2021-05-12 04:43:00|83480.2|83430.2|83479.7|83429.7|83481.1|83431.1|83479.3|83429.3|56
1620794590000|2021-05-12 04:43:10|83479.9|83429.9|83479.4|83429.4|83483.9|83433.9|83479.2|83429.2|64
1620794600000|2021-05-12 04:43:20|83479.5|83429.5|83479|83429|83481.4|83431.4|83479|83429|32
1620794610000|2021-05-12 04:43:30|83478.8|83428.8|83473.4|83423.4|83478.8|83428.8|83472.3|83422.3|45
1620794620000|2021-05-12 04:43:40|83474.2|83424.2|83475|83425|83475.2|83425.2|83472.7|83422.7|50
1620794630000|2021-05-12 04:43:50|83475.2|83425.2|83472.6|83422.6|83475.2|83425.2|83472.6|83422.6|19
1620794640000|2021-05-12 04:44:00|83472.5|83422.5|83473.1|83423.1|83473.2|83423.2|83471.6|83421.6|17
1620794650000|2021-05-12 04:44:10|83473.5|83423.5|83472.3|83422.3|83473.5|83423.5|83472.3|83422.3|12
1620794660000|2021-05-12 04:44:20|83473.1|83423.1|83474.2|83424.2|83474.5|83424.5|83472.9|83422.9|17
1620794670000|2021-05-12 04:44:30|83473.9|83423.9|83474.1|83424.1|83474.1|83424.1|83472.2|83422.2|19
1620794680000|2021-05-12 04:44:40|83474.2|83424.2|83471.9|83421.9|83474.2|83424.2|83471.9|83421.9|16
1620794690000|2021-05-12 04:44:50|83471.6|83421.6|83471.4|83421.4|83472.8|83422.8|83471.1|83421.1|21
1620794700000|2021-05-12 04:45:00|83471.5|83421.5|83472.9|83422.9|83474.4|83424.4|83471.5|83421.5|23
1620794710000|2021-05-12 04:45:10|83472.8|83422.8|83471|83421|83472.8|83422.8|83469|83419|32
1620794720000|2021-05-12 04:45:20|83471.2|83421.2|83468.5|83418.5|83471.8|83421.8|83468.4|83418.4|31
1620794730000|2021-05-12 04:45:30|83468.3|83418.3|83471.5|83421.5|83473.2|83423.2|83468.3|83418.3|63
1620794740000|2021-05-12 04:45:40|83471.8|83421.8|83470.8|83420.8|83471.9|83421.9|83469.5|83419.5|66
1620794750000|2021-05-12 04:45:50|83470.6|83420.6|83466.9|83416.9|83471.7|83421.7|83466.9|83416.9|52
1620794760000|2021-05-12 04:46:00|83467|83417|83466.6|83416.6|83467|83417|83463.9|83413.9|65
1620794770000|2021-05-12 04:46:10|83466.7|83416.7|83468.8|83418.8|83469|83419|83465.2|83415.2|60
1620794780000|2021-05-12 04:46:20|83468.4|83418.4|83464.8|83414.8|83468.8|83418.8|83464.7|83414.7|55
1620794790000|2021-05-12 04:46:30|83464.4|83414.4|83463|83413|83464.7|83414.7|83462.6|83412.6|56
1620794800000|2021-05-12 04:46:40|83462.7|83412.7|83464.4|83414.4|83466|83416|83462.7|83412.7|57
1620794810000|2021-05-12 04:46:50|83464.2|83414.2|83466|83416|83466.2|83416.2|83463|83413|43
1620794820000|2021-05-12 04:47:00|83466.3|83416.3|83465.2|83415.2|83467|83417|83464.5|83414.5|59
1620794830000|2021-05-12 04:47:10|83465.1|83415.1|83467.2|83417.2|83467.8|83417.8|83463.8|83413.8|34
1620794840000|2021-05-12 04:47:20|83467.1|83417.1|83465.4|83415.4|83467.5|83417.5|83465.3|83415.3|19
1620794850000|2021-05-12 04:47:30|83467.3|83417.3|83466.9|83416.9|83467.4|83417.4|83465.8|83415.8|20
1620794860000|2021-05-12 04:47:40|83467.1|83417.1|83464|83414|83468.1|83418.1|83463.6|83413.6|16
1620794870000|2021-05-12 04:47:50|83463.9|83413.9|83462.8|83412.8|83465.4|83415.4|83462.8|83412.8|26
1620794880000|2021-05-12 04:48:00|83462.1|83412.1|83463.9|83413.9|83464.4|83414.4|83462.1|83412.1|24
1620794890000|2021-05-12 04:48:10|83464|83414|83465.1|83415.1|83465.1|83415.1|83463.8|83413.8|16
1620794900000|2021-05-12 04:48:20|83464.3|83414.3|83464.2|83414.2|83465.1|83415.1|83463.9|83413.9|20
1620794910000|2021-05-12 04:48:30|83463.9|83413.9|83463.2|83413.2|83465.6|83415.6|83463.2|83413.2|21
1620794920000|2021-05-12 04:48:40|83463.4|83413.4|83469.2|83419.2|83469.2|83419.2|83463.4|83413.4|27
1620794930000|2021-05-12 04:48:50|83469.4|83419.4|83467.8|83417.8|83469.4|83419.4|83467.5|83417.5|24
1620794940000|2021-05-12 04:49:00|83467.9|83417.9|83465.7|83415.7|83468.4|83418.4|83465.3|83415.3|26
1620794950000|2021-05-12 04:49:10|83465.8|83415.8|83465|83415|83466.2|83416.2|83464.2|83414.2|23
1620794960000|2021-05-12 04:49:20|83465.7|83415.7|83466.8|83416.8|83467.4|83417.4|83465.2|83415.2|30
1620794970000|2021-05-12 04:49:30|83466.7|83416.7|83465.3|83415.3|83466.8|83416.8|83465|83415|18
1620794980000|2021-05-12 04:49:40|83465.6|83415.6|83465.8|83415.8|83467|83417|83465.6|83415.6|20
1620794990000|2021-05-12 04:49:50|83465.7|83415.7|83466.6|83416.6|83467.2|83417.2|83465.5|83415.5|20
1620795000000|2021-05-12 04:50:00|83466.8|83416.8|83467.1|83417.1|83467.2|83417.2|83466.2|83416.2|10
1620795010000|2021-05-12 04:50:10|83467.2|83417.2|83464.5|83414.5|83467.3|83417.3|83464.5|83414.5|27
1620795020000|2021-05-12 04:50:20|83464.7|83414.7|83465.6|83415.6|83465.7|83415.7|83463.9|83413.9|25
1620795030000|2021-05-12 04:50:30|83465.5|83415.5|83466.7|83416.7|83466.8|83416.8|83464.8|83414.8|30
1620795040000|2021-05-12 04:50:40|83466.3|83416.3|83466.9|83416.9|83467.2|83417.2|83466.3|83416.3|19
1620795050000|2021-05-12 04:50:50|83467|83417|83466.1|83416.1|83467.2|83417.2|83465.1|83415.1|16
1620795060000|2021-05-12 04:51:00|83466|83416|83467.7|83417.7|83468.7|83418.7|83465.9|83415.9|21
1620795070000|2021-05-12 04:51:10|83467.4|83417.4|83463.2|83413.2|83469.3|83419.3|83463.2|83413.2|37
1620795080000|2021-05-12 04:51:20|83463.5|83413.5|83464.8|83414.8|83467.6|83417.6|83463.5|83413.5|45
1620795090000|2021-05-12 04:51:30|83464.7|83414.7|83465.1|83415.1|83467.5|83417.5|83464.7|83414.7|15
1620795100000|2021-05-12 04:51:40|83465.2|83415.2|83464.7|83414.7|83465.9|83415.9|83464.2|83414.2|41
1620795110000|2021-05-12 04:51:50|83464.9|83414.9|83465.8|83415.8|83466.1|83416.1|83463.7|83413.7|58
1620795120000|2021-05-12 04:52:00|83465.9|83415.9|83464.9|83414.9|83466.7|83416.7|83464.2|83414.2|59
1620795130000|2021-05-12 04:52:10|83465.4|83415.4|83464.1|83414.1|83466.3|83416.3|83463.6|83413.6|56
1620795140000|2021-05-12 04:52:20|83464|83414|83464.7|83414.7|83466.5|83416.5|83462.4|83412.4|67
1620795150000|2021-05-12 04:52:30|83464.2|83414.2|83464.4|83414.4|83465.5|83415.5|83463.6|83413.6|57
1620795160000|2021-05-12 04:52:40|83464.3|83414.3|83465.2|83415.2|83466.6|83416.6|83464.3|83414.3|68
1620795170000|2021-05-12 04:52:50|83465.1|83415.1|83465.5|83415.5|83465.9|83415.9|83464.4|83414.4|25
1620795180000|2021-05-12 04:53:00|83465.6|83415.6|83463.7|83413.7|83465.9|83415.9|83463.7|83413.7|26
1620795190000|2021-05-12 04:53:10|83464.1|83414.1|83465.6|83415.6|83466.3|83416.3|83463.3|83413.3|36
1620795200000|2021-05-12 04:53:20|83465.4|83415.4|83464.1|83414.1|83466.4|83416.4|83463.8|83413.8|68
1620795210000|2021-05-12 04:53:30|83464.6|83414.6|83464.3|83414.3|83466|83416|83464.1|83414.1|59
1620795220000|2021-05-12 04:53:40|83464|83414|83464.4|83414.4|83464.8|83414.8|83463.8|83413.8|47
1620795230000|2021-05-12 04:53:50|83464.3|83414.3|83464.8|83414.8|83466.1|83416.1|83464.3|83414.3|62
1620795240000|2021-05-12 04:54:00|83465|83415|83464.5|83414.5|83466.2|83416.2|83463.6|83413.6|67
1620795250000|2021-05-12 04:54:10|83464.4|83414.4|83469.7|83419.7|83472.7|83422.7|83463.5|83413.5|42
1620795260000|2021-05-12 04:54:20|83469.9|83419.9|83472|83422|83474.1|83424.1|83469.6|83419.6|31
1620795270000|2021-05-12 04:54:30|83472.1|83422.1|83471.5|83421.5|83472.5|83422.5|83471.5|83421.5|15
1620795280000|2021-05-12 04:54:40|83471.8|83421.8|83472.4|83422.4|83473|83423|83470.5|83420.5|26
1620795290000|2021-05-12 04:54:50|83472.2|83422.2|83471|83421|83472.2|83422.2|83470.4|83420.4|20
1620795300000|2021-05-12 04:55:00|83471.3|83421.3|83470.9|83420.9|83472.8|83422.8|83470.1|83420.1|32
1620795310000|2021-05-12 04:55:10|83471.2|83421.2|83470.4|83420.4|83472.1|83422.1|83469.8|83419.8|64
1620795320000|2021-05-12 04:55:20|83470.2|83420.2|83467.9|83417.9|83471.3|83421.3|83467.9|83417.9|71
1620795330000|2021-05-12 04:55:30|83468.1|83418.1|83466.5|83416.5|83468.9|83418.9|83466|83416|53
1620795340000|2021-05-12 04:55:40|83465.6|83415.6|83467.3|83417.3|83469.5|83419.5|83464.3|83414.3|15
1620795350000|2021-05-12 04:55:50|83467.4|83417.4|83467.9|83417.9|83470.5|83420.5|83466.9|83416.9|21
1620795360000|2021-05-12 04:56:00|83467.8|83417.8|83463.5|83413.5|83467.8|83417.8|83463.4|83413.4|24
1620795370000|2021-05-12 04:56:10|83463.9|83413.9|83461.2|83411.2|83463.9|83413.9|83461|83411|21
1620795380000|2021-05-12 04:56:20|83461.9|83411.9|83459.6|83409.6|83461.9|83411.9|83457.6|83407.6|23
1620795390000|2021-05-12 04:56:30|83460|83410|83464.4|83414.4|83465.2|83415.2|83460|83410|32
1620795400000|2021-05-12 04:56:40|83464.6|83414.6|83461.9|83411.9|83465.3|83415.3|83461.3|83411.3|19
1620795410000|2021-05-12 04:56:50|83462.5|83412.5|83463.6|83413.6|83463.8|83413.8|83462.1|83412.1|27
1620795420000|2021-05-12 04:57:00|83463.1|83413.1|83463.6|83413.6|83464.1|83414.1|83462|83412|25
1620795430000|2021-05-12 04:57:10|83462.6|83412.6|83465.9|83415.9|83466.4|83416.4|83461.7|83411.7|37
1620795440000|2021-05-12 04:57:20|83465.4|83415.4|83467.4|83417.4|83468.7|83418.7|83463|83413|68
1620795450000|2021-05-12 04:57:30|83467.5|83417.5|83463.1|83413.1|83467.9|83417.9|83461.6|83411.6|26
1620795460000|2021-05-12 04:57:40|83462.4|83412.4|83466.1|83416.1|83466.4|83416.4|83461.9|83411.9|48
1620795470000|2021-05-12 04:57:50|83466|83416|83466.2|83416.2|83466.4|83416.4|83463.7|83413.7|62
1620795480000|2021-05-12 04:58:00|83466.1|83416.1|83470.3|83420.3|83470.3|83420.3|83464|83414|64
1620795490000|2021-05-12 04:58:10|83470.7|83420.7|83474.6|83424.6|83475.6|83425.6|83469.8|83419.8|62
1620795500000|2021-05-12 04:58:20|83474.3|83424.3|83475.6|83425.6|83475.6|83425.6|83472.7|83422.7|63
1620795510000|2021-05-12 04:58:30|83475.5|83425.5|83474.3|83424.3|83476|83426|83473.1|83423.1|61
1620795520000|2021-05-12 04:58:40|83474.5|83424.5|83474.6|83424.6|83475.5|83425.5|83470.7|83420.7|70
1620795530000|2021-05-12 04:58:50|83475.2|83425.2|83473.9|83423.9|83475.6|83425.6|83472|83422|60
1620795540000|2021-05-12 04:59:00|83474.5|83424.5|83474.2|83424.2|83475.6|83425.6|83473.2|83423.2|65
1620795550000|2021-05-12 04:59:10|83474.3|83424.3|83473.9|83423.9|83476.1|83426.1|83473.8|83423.8|53
1620795560000|2021-05-12 04:59:20|83474.2|83424.2|83471.6|83421.6|83474.5|83424.5|83470.8|83420.8|30
1620795570000|2021-05-12 04:59:30|83471.5|83421.5|83470.7|83420.7|83472.6|83422.6|83470.4|83420.4|69
1620795580000|2021-05-12 04:59:40|83470.8|83420.8|83472.9|83422.9|83473.4|83423.4|83470.3|83420.3|65
1620795590000|2021-05-12 04:59:50|83473|83423|83474.2|83424.2|83474.9|83424.9|83472.3|83422.3|62
1620795600000|2021-05-12 05:00:00|83474.5|83424.5|83475.9|83425.9|83476.2|83426.2|83474.3|83424.3|40
1620795610000|2021-05-12 05:00:10|83476.1|83426.1|83477.8|83427.8|83477.8|83427.8|83469.2|83419.2|48
1620795620000|2021-05-12 05:00:20|83477.5|83427.5|83476.9|83426.9|83478.6|83428.6|83475.8|83425.8|63
1620795630000|2021-05-12 05:00:30|83475.9|83425.9|83473.3|83423.3|83476.7|83426.7|83471.7|83421.7|36
1620795640000|2021-05-12 05:00:40|83474.1|83424.1|83471.1|83421.1|83474.9|83424.9|83470.9|83420.9|27
1620795650000|2021-05-12 05:00:50|83471|83421|83469.7|83419.7|83471.6|83421.6|83468.4|83418.4|26
1620795660000|2021-05-12 05:01:00|83469.4|83419.4|83466|83416|83469.9|83419.9|83465.4|83415.4|26
1620795670000|2021-05-12 05:01:10|83466.2|83416.2|83461.2|83411.2|83466.2|83416.2|83459.8|83409.8|38
1620795680000|2021-05-12 05:01:20|83461.6|83411.6|83458.1|83408.1|83462|83412|83457.6|83407.6|34
1620795690000|2021-05-12 05:01:30|83458|83408|83456.7|83406.7|83458|83408|83454.1|83404.1|52
1620795700000|2021-05-12 05:01:40|83457.5|83407.5|83457|83407|83458.7|83408.7|83456.5|83406.5|25
1620795710000|2021-05-12 05:01:50|83457.5|83407.5|83455.8|83405.8|83458|83408|83455.8|83405.8|21
1620795720000|2021-05-12 05:02:00|83456|83406|83455.1|83405.1|83456.3|83406.3|83455|83405|8
1620795730000|2021-05-12 05:02:10|83454.9|83404.9|83453.1|83403.1|83457.7|83407.7|83453.1|83403.1|25
1620795740000|2021-05-12 05:02:20|83453.2|83403.2|83454.8|83404.8|83456|83406|83452.9|83402.9|27
1620795750000|2021-05-12 05:02:30|83455|83405|83450|83400|83458.2|83408.2|83449.9|83399.9|31
1620795760000|2021-05-12 05:02:40|83452.2|83402.2|83454.1|83404.1|83455.2|83405.2|83451.5|83401.5|28
1620795770000|2021-05-12 05:02:50|83454.3|83404.3|83454.3|83404.3|83456|83406|83453|83403|25
1620795780000|2021-05-12 05:03:00|83454.5|83404.5|83454.6|83404.6|83455.7|83405.7|83454.5|83404.5|21
1620795790000|2021-05-12 05:03:10|83455.3|83405.3|83452.6|83402.6|83456.3|83406.3|83452.3|83402.3|67
1620795800000|2021-05-12 05:03:20|83452.1|83402.1|83450.3|83400.3|83455.3|83405.3|83450.1|83400.1|58
1620795810000|2021-05-12 05:03:30|83449.9|83399.9|83452.7|83402.7|83453.1|83403.1|83449.8|83399.8|34
1620795820000|2021-05-12 05:03:40|83452.1|83402.1|83449.7|83399.7|83452.1|83402.1|83449.7|83399.7|27
1620795830000|2021-05-12 05:03:50|83449.8|83399.8|83447.8|83397.8|83450.1|83400.1|83447.1|83397.1|25
1620795840000|2021-05-12 05:04:00|83447.9|83397.9|83448.6|83398.6|83450.2|83400.2|83447.4|83397.4|22
1620795850000|2021-05-12 05:04:10|83448.3|83398.3|83446.2|83396.2|83449.1|83399.1|83445.9|83395.9|21
1620795860000|2021-05-12 05:04:20|83446.3|83396.3|83446.2|83396.2|83446.3|83396.3|83445.7|83395.7|10
1620795870000|2021-05-12 05:04:30|83445.8|83395.8|83446|83396|83448.1|83398.1|83443.7|83393.7|58
1620795880000|2021-05-12 05:04:40|83446.6|83396.6|83444.2|83394.2|83446.6|83396.6|83444.2|83394.2|31
1620795890000|2021-05-12 05:04:50|83444.3|83394.3|83442.2|83392.2|83444.3|83394.3|83441.9|83391.9|21
1620795900000|2021-05-12 05:05:00|83442.4|83392.4|83443.4|83393.4|83443.9|83393.9|83440.4|83390.4|49
1620795910000|2021-05-12 05:05:10|83442.5|83392.5|83441.1|83391.1|83442.5|83392.5|83441.1|83391.1|16
1620795920000|2021-05-12 05:05:20|83441.2|83391.2|83442.2|83392.2|83442.3|83392.3|83440.8|83390.8|35
1620795930000|2021-05-12 05:05:30|83442.4|83392.4|83441.1|83391.1|83442.6|83392.6|83440.7|83390.7|58
1620795940000|2021-05-12 05:05:40|83440.6|83390.6|83441.2|83391.2|83442.8|83392.8|83439|83389|60
1620795950000|2021-05-12 05:05:50|83440.9|83390.9|83440.4|83390.4|83442.5|83392.5|83438.5|83388.5|59
1620795960000|2021-05-12 05:06:00|83440.3|83390.3|83439.5|83389.5|83443.1|83393.1|83438.3|83388.3|52
1620795970000|2021-05-12 05:06:10|83440|83390|83442.8|83392.8|83444.1|83394.1|83438.7|83388.7|56
1620795980000|2021-05-12 05:06:20|83442.7|83392.7|83440.3|83390.3|83442.7|83392.7|83440.1|83390.1|28
1620795990000|2021-05-12 05:06:30|83440|83390|83442|83392|83442.9|83392.9|83439.3|83389.3|41
1620796000000|2021-05-12 05:06:40|83443|83393|83440.4|83390.4|83443|83393|83439.1|83389.1|51
1620796010000|2021-05-12 05:06:50|83440.6|83390.6|83439.8|83389.8|83442.2|83392.2|83439.4|83389.4|58
1620796020000|2021-05-12 05:07:00|83439.9|83389.9|83439.4|83389.4|83439.9|83389.9|83437.3|83387.3|50
1620796030000|2021-05-12 05:07:10|83439.3|83389.3|83438.8|83388.8|83440|83390|83438.7|83388.7|26
1620796040000|2021-05-12 05:07:20|83438.5|83388.5|83439.4|83389.4|83441.3|83391.3|83438.1|83388.1|32
1620796050000|2021-05-12 05:07:30|83440.6|83390.6|83438.3|83388.3|83440.9|83390.9|83438.2|83388.2|41
1620796060000|2021-05-12 05:07:40|83438|83388|83439.7|83389.7|83440.2|83390.2|83437.4|83387.4|27
1620796070000|2021-05-12 05:07:50|83439.4|83389.4|83438.3|83388.3|83440|83390|83437.8|83387.8|22
1620796080000|2021-05-12 05:08:00|83438.4|83388.4|83437.3|83387.3|83439.3|83389.3|83436.2|83386.2|39
1620796090000|2021-05-12 05:08:10|83438.2|83388.2|83439.1|83389.1|83440.5|83390.5|83437.1|83387.1|43
1620796100000|2021-05-12 05:08:20|83438.5|83388.5|83440.9|83390.9|83441.6|83391.6|83438.5|83388.5|43
1620796110000|2021-05-12 05:08:30|83440.5|83390.5|83438.5|83388.5|83440.5|83390.5|83434.9|83384.9|59
1620796120000|2021-05-12 05:08:40|83438.2|83388.2|83436.7|83386.7|83440.6|83390.6|83436.2|83386.2|46
1620796130000|2021-05-12 05:08:50|83438.4|83388.4|83438.5|83388.5|83439.5|83389.5|83436|83386|66
1620796140000|2021-05-12 05:09:00|83438.6|83388.6|83426.5|83376.5|83438.8|83388.8|83426.4|83376.4|31
1620796150000|2021-05-12 05:09:10|83426.8|83376.8|83425.3|83375.3|83427.1|83377.1|83419.2|83369.2|45
1620796160000|2021-05-12 05:09:20|83425.1|83375.1|83422.2|83372.2|83425.1|83375.1|83421.8|83371.8|33
1620796170000|2021-05-12 05:09:30|83421.7|83371.7|83423|83373|83424.2|83374.2|83421.4|83371.4|35
1620796180000|2021-05-12 05:09:40|83423.8|83373.8|83423.2|83373.2|83423.8|83373.8|83421.7|83371.7|25
1620796190000|2021-05-12 05:09:50|83423.1|83373.1|83422.9|83372.9|83423.8|83373.8|83422.6|83372.6|23
1620796200000|2021-05-12 05:10:00|83424|83374|83428|83378|83428|83378|83423.2|83373.2|38
1620796210000|2021-05-12 05:10:10|83427.8|83377.8|83416.6|83366.6|83430.3|83380.3|83416.6|83366.6|66
1620796220000|2021-05-12 05:10:20|83416.8|83366.8|83408.7|83358.7|83419.8|83369.8|83408.7|83358.7|43
1620796230000|2021-05-12 05:10:30|83408.6|83358.6|83410.5|83360.5|83411.1|83361.1|83407.1|83357.1|43
1620796240000|2021-05-12 05:10:40|83410.8|83360.8|83417.1|83367.1|83417.8|83367.8|83405.7|83355.7|45
1620796250000|2021-05-12 05:10:50|83416.3|83366.3|83416.5|83366.5|83416.8|83366.8|83409.2|83359.2|43
1620796260000|2021-05-12 05:11:00|83416.3|83366.3|83416.1|83366.1|83417.8|83367.8|83416|83366|38
1620796270000|2021-05-12 05:11:10|83416.2|83366.2|83412|83362|83416.6|83366.6|83411.6|83361.6|28
1620796280000|2021-05-12 05:11:20|83411.6|83361.6|83406.1|83356.1|83411.6|83361.6|83402.8|83352.8|30
1620796290000|2021-05-12 05:11:30|83405.9|83355.9|83403.7|83353.7|83406|83356|83403.7|83353.7|16
1620796300000|2021-05-12 05:11:40|83403.8|83353.8|83405.6|83355.6|83405.6|83355.6|83403.7|83353.7|25
1620796310000|2021-05-12 05:11:50|83405.7|83355.7|83403.8|83353.8|83405.8|83355.8|83403.3|83353.3|25
1620796320000|2021-05-12 05:12:00|83404|83354|83406.5|83356.5|83406.6|83356.6|83404|83354|15
1620796330000|2021-05-12 05:12:10|83406.4|83356.4|83415|83365|83415.1|83365.1|83405.9|83355.9|50
1620796340000|2021-05-12 05:12:20|83415.1|83365.1|83415.7|83365.7|83417.7|83367.7|83414.7|83364.7|23
1620796350000|2021-05-12 05:12:30|83415.6|83365.6|83407.6|83357.6|83417|83367|83407.6|83357.6|40
1620796360000|2021-05-12 05:12:40|83407.5|83357.5|83406.9|83356.9|83408.4|83358.4|83406.3|83356.3|20
1620796370000|2021-05-12 05:12:50|83406.8|83356.8|83400.8|83350.8|83406.8|83356.8|83399.5|83349.5|33
1620796380000|2021-05-12 05:13:00|83400.9|83350.9|83401.9|83351.9|83403.8|83353.8|83400.8|83350.8|34
1620796390000|2021-05-12 05:13:10|83402|83352|83400|83350|83403.6|83353.6|83399.6|83349.6|31
1620796400000|2021-05-12 05:13:20|83399.9|83349.9|83399.5|83349.5|83401|83351|83398.5|83348.5|36
1620796410000|2021-05-12 05:13:30|83399.2|83349.2|83400.1|83350.1|83400.8|83350.8|83398.6|83348.6|25
1620796420000|2021-05-12 05:13:40|83399.2|83349.2|83399.1|83349.1|83400|83350|83399|83349|16
1620796430000|2021-05-12 05:13:50|83399.9|83349.9|83399.9|83349.9|83400.9|83350.9|83399.2|83349.2|23
1620796440000|2021-05-12 05:14:00|83399.8|83349.8|83397.4|83347.4|83399.9|83349.9|83397.4|83347.4|15
1620796450000|2021-05-12 05:14:10|83397.7|83347.7|83391|83341|83397.8|83347.8|83391|83341|21
1620796460000|2021-05-12 05:14:20|83390.5|83340.5|83391.3|83341.3|83392|83342|83390.1|83340.1|17
1620796470000|2021-05-12 05:14:30|83391|83341|83391.7|83341.7|83392.7|83342.7|83389.6|83339.6|28
1620796480000|2021-05-12 05:14:40|83391.3|83341.3|83387.8|83337.8|83391.4|83341.4|83387.2|83337.2|26
1620796490000|2021-05-12 05:14:50|83387.7|83337.7|83386.8|83336.8|83388.1|83338.1|83386.6|83336.6|21
1620796500000|2021-05-12 05:15:00|83386.5|83336.5|83385.8|83335.8|83386.9|83336.9|83385.8|83335.8|20
1620796510000|2021-05-12 05:15:10|83385.7|83335.7|83384.1|83334.1|83386.1|83336.1|83384.1|83334.1|23
1620796520000|2021-05-12 05:15:20|83384.3|83334.3|83382.8|83332.8|83386|83336|83380.8|83330.8|37
1620796530000|2021-05-12 05:15:30|83382.1|83332.1|83387.7|83337.7|83388|83338|83381|83331|30
1620796540000|2021-05-12 05:15:40|83387.4|83337.4|83386.8|83336.8|83388.4|83338.4|83385.5|83335.5|37
1620796550000|2021-05-12 05:15:50|83386.5|83336.5|83386.5|83336.5|83387.9|83337.9|83386.1|83336.1|18
1620796560000|2021-05-12 05:16:00|83386.4|83336.4|83385.5|83335.5|83387.3|83337.3|83385.4|83335.4|22
1620796570000|2021-05-12 05:16:10|83386.3|83336.3|83386.2|83336.2|83387.5|83337.5|83385.9|83335.9|23
1620796580000|2021-05-12 05:16:20|83386.4|83336.4|83383.7|83333.7|83386.4|83336.4|83383.1|83333.1|29
1620796590000|2021-05-12 05:16:30|83383.6|83333.6|83384.4|83334.4|83386.7|83336.7|83382.7|83332.7|27
1620796600000|2021-05-12 05:16:40|83385.1|83335.1|83385.6|83335.6|83385.6|83335.6|83384.2|83334.2|22
1620796610000|2021-05-12 05:16:50|83385.5|83335.5|83387.8|83337.8|83390.4|83340.4|83385.5|83335.5|38
1620796620000|2021-05-12 05:17:00|83387.5|83337.5|83393|83343|83394.3|83344.3|83387.3|83337.3|32
1620796630000|2021-05-12 05:17:10|83392|83342|83392.3|83342.3|83393.3|83343.3|83391.2|83341.2|25
1620796640000|2021-05-12 05:17:20|83392.4|83342.4|83392.6|83342.6|83393.8|83343.8|83391.8|83341.8|14
1620796650000|2021-05-12 05:17:30|83392.7|83342.7|83391.7|83341.7|83392.7|83342.7|83391.7|83341.7|19
1620796660000|2021-05-12 05:17:40|83391.6|83341.6|83389.8|83339.8|83391.7|83341.7|83389.8|83339.8|17
1620796670000|2021-05-12 05:17:50|83389.4|83339.4|83392|83342|83392.8|83342.8|83389.4|83339.4|22
1620796680000|2021-05-12 05:18:00|83391.8|83341.8|83392.1|83342.1|83392.3|83342.3|83391.1|83341.1|23
1620796690000|2021-05-12 05:18:10|83392.2|83342.2|83392.4|83342.4|83392.6|83342.6|83391.5|83341.5|18
1620796700000|2021-05-12 05:18:20|83392.5|83342.5|83392|83342|83392.5|83342.5|83391.4|83341.4|17
1620796710000|2021-05-12 05:18:30|83391.9|83341.9|83391.8|83341.8|83393.4|83343.4|83391.4|83341.4|23
1620796720000|2021-05-12 05:18:40|83392|83342|83387.7|83337.7|83392.1|83342.1|83387.7|83337.7|16
1620796730000|2021-05-12 05:18:50|83390.2|83340.2|83387.6|83337.6|83390.2|83340.2|83387.2|83337.2|33
1620796740000|2021-05-12 05:19:00|83387.5|83337.5|83388|83338|83389.3|83339.3|83387.5|83337.5|31
1620796750000|2021-05-12 05:19:10|83388.3|83338.3|83389.6|83339.6|83391.2|83341.2|83387.4|83337.4|32
1620796760000|2021-05-12 05:19:20|83390.2|83340.2|83391.3|83341.3|83391.6|83341.6|83389.7|83339.7|25
1620796770000|2021-05-12 05:19:30|83391.4|83341.4|83394.9|83344.9|83394.9|83344.9|83390.3|83340.3|24
1620796780000|2021-05-12 05:19:40|83394.8|83344.8|83390.2|83340.2|83397.3|83347.3|83390.2|83340.2|28
1620796790000|2021-05-12 05:19:50|83390.6|83340.6|83389.5|83339.5|83391.5|83341.5|83389|83339|25
1620796800000|2021-05-12 05:20:00|83389.4|83339.4|83389.4|83339.4|83390|83340|83389|83339|22
1620796810000|2021-05-12 05:20:10|83389.5|83339.5|83386|83336|83389.5|83339.5|83385.3|83335.3|31
1620796820000|2021-05-12 05:20:20|83386.4|83336.4|83386.2|83336.2|83386.4|83336.4|83386.1|83336.1|7
1620796830000|2021-05-12 05:20:30|83386.5|83336.5|83386.5|83336.5|83386.7|83336.7|83385.8|83335.8|10
1620796840000|2021-05-12 05:20:40|83386.4|83336.4|83388.8|83338.8|83390|83340|83386.4|83336.4|26
1620796850000|2021-05-12 05:20:50|83388.1|83338.1|83386.9|83336.9|83389.4|83339.4|83386.2|83336.2|27
1620796860000|2021-05-12 05:21:00|83386.8|83336.8|83387.6|83337.6|83389.1|83339.1|83386.1|83336.1|24
1620796870000|2021-05-12 05:21:10|83387.5|83337.5|83407.3|83357.3|83413.9|83363.9|83387.5|83337.5|34
1620796880000|2021-05-12 05:21:20|83407|83357|83408.3|83358.3|83409|83359|83406.6|83356.6|32
1620796890000|2021-05-12 05:21:30|83408.1|83358.1|83408.2|83358.2|83409.1|83359.1|83407.6|83357.6|24
1620796900000|2021-05-12 05:21:40|83408.4|83358.4|83411.9|83361.9|83412|83362|83408.4|83358.4|23
1620796910000|2021-05-12 05:21:50|83410.9|83360.9|83408.6|83358.6|83411.8|83361.8|83408.6|83358.6|27
1620796920000|2021-05-12 05:22:00|83409.1|83359.1|83411.3|83361.3|83411.6|83361.6|83408.3|83358.3|26
1620796930000|2021-05-12 05:22:10|83411.1|83361.1|83410.3|83360.3|83412.3|83362.3|83410.3|83360.3|21
1620796940000|2021-05-12 05:22:20|83409|83359|83408.6|83358.6|83409.6|83359.6|83408|83358|21
1620796950000|2021-05-12 05:22:30|83408.5|83358.5|83406.9|83356.9|83410.1|83360.1|83405.7|83355.7|29
1620796960000|2021-05-12 05:22:40|83407.1|83357.1|83408.3|83358.3|83408.6|83358.6|83406.8|83356.8|23
1620796970000|2021-05-12 05:22:50|83408.4|83358.4|83396.2|83346.2|83408.7|83358.7|83395.3|83345.3|41
1620796980000|2021-05-12 05:23:00|83396.3|83346.3|83390.7|83340.7|83397.6|83347.6|83389.5|83339.5|41
1620796990000|2021-05-12 05:23:10|83392|83342|83389.2|83339.2|83392|83342|83389.2|83339.2|39
1620797000000|2021-05-12 05:23:20|83389.3|83339.3|83381.5|83331.5|83391.1|83341.1|83381.3|83331.3|49
1620797010000|2021-05-12 05:23:30|83381.2|83331.2|83382.7|83332.7|83383|83333|83381.1|83331.1|15
1620797020000|2021-05-12 05:23:40|83382.2|83332.2|83382.6|83332.6|83383.1|83333.1|83382.2|83332.2|20
1620797030000|2021-05-12 05:23:50|83382.5|83332.5|83380.2|83330.2|83382.5|83332.5|83377.9|83327.9|24
1620797040000|2021-05-12 05:24:00|83379.9|83329.9|83378.5|83328.5|83381.9|83331.9|83377.2|83327.2|24
1620797050000|2021-05-12 05:24:10|83378.1|83328.1|83391.9|83341.9|83393.7|83343.7|83378|83328|37
1620797060000|2021-05-12 05:24:20|83392.3|83342.3|83391.5|83341.5|83393.1|83343.1|83390.3|83340.3|29
1620797070000|2021-05-12 05:24:30|83391.4|83341.4|83391.5|83341.5|83392.1|83342.1|83390.6|83340.6|24
1620797080000|2021-05-12 05:24:40|83391.7|83341.7|83391.6|83341.6|83392|83342|83391.3|83341.3|15
1620797090000|2021-05-12 05:24:50|83391.7|83341.7|83395.5|83345.5|83395.5|83345.5|83390.3|83340.3|32
1620797100000|2021-05-12 05:25:00|83395.6|83345.6|83394.7|83344.7|83395.6|83345.6|83394.3|83344.3|18
1620797110000|2021-05-12 05:25:10|83395.6|83345.6|83396.2|83346.2|83396.6|83346.6|83394.5|83344.5|27
1620797120000|2021-05-12 05:25:20|83398.2|83348.2|83408.1|83358.1|83413.2|83363.2|83398.2|83348.2|50
1620797130000|2021-05-12 05:25:30|83408.3|83358.3|83409.4|83359.4|83410.3|83360.3|83406.6|83356.6|40
1620797140000|2021-05-12 05:25:40|83410.1|83360.1|83411|83361|83411|83361|83408.9|83358.9|16
1620797150000|2021-05-12 05:25:50|83410.2|83360.2|83413.1|83363.1|83414|83364|83409.3|83359.3|27
1620797160000|2021-05-12 05:26:00|83411.8|83361.8|83410.5|83360.5|83412.5|83362.5|83408.3|83358.3|55
1620797170000|2021-05-12 05:26:10|83412|83362|83401.7|83351.7|83412.5|83362.5|83401.7|83351.7|57
1620797180000|2021-05-12 05:26:20|83400.2|83350.2|83391.3|83341.3|83400.2|83350.2|83391.3|83341.3|37
1620797190000|2021-05-12 05:26:30|83391.6|83341.6|83391|83341|83392.3|83342.3|83391|83341|27
1620797200000|2021-05-12 05:26:40|83391.1|83341.1|83392.7|83342.7|83393.1|83343.1|83390|83340|48
1620797210000|2021-05-12 05:26:50|83392.5|83342.5|83392.7|83342.7|83393.3|83343.3|83391.5|83341.5|19
1620797220000|2021-05-12 05:27:00|83393.5|83343.5|83393.7|83343.7|83396.3|83346.3|83391.3|83341.3|27
1620797230000|2021-05-12 05:27:10|83393.6|83343.6|83393.9|83343.9|83395.2|83345.2|83391.5|83341.5|35
1620797240000|2021-05-12 05:27:20|83393.6|83343.6|83392.6|83342.6|83395.3|83345.3|83392.2|83342.2|29
1620797250000|2021-05-12 05:27:30|83393|83343|83392.1|83342.1|83397.1|83347.1|83392.1|83342.1|35
1620797260000|2021-05-12 05:27:40|83392.8|83342.8|83394.9|83344.9|83396.7|83346.7|83391.8|83341.8|20
1620797270000|2021-05-12 05:27:50|83394.7|83344.7|83395.5|83345.5|83395.8|83345.8|83394|83344|31
1620797280000|2021-05-12 05:28:00|83395.6|83345.6|83395.9|83345.9|83396.9|83346.9|83394|83344|43
1620797290000|2021-05-12 05:28:10|83396.1|83346.1|83393|83343|83396.1|83346.1|83392.8|83342.8|39
1620797300000|2021-05-12 05:28:20|83392.8|83342.8|83394.7|83344.7|83395|83345|83392.8|83342.8|23
1620797310000|2021-05-12 05:28:30|83394.6|83344.6|83397.3|83347.3|83400.8|83350.8|83394|83344|51
1620797320000|2021-05-12 05:28:40|83397.1|83347.1|83397.7|83347.7|83399.1|83349.1|83393.8|83343.8|52
1620797330000|2021-05-12 05:28:50|83398|83348|83397.7|83347.7|83401.2|83351.2|83397.7|83347.7|65
1620797340000|2021-05-12 05:29:00|83397.2|83347.2|83397.7|83347.7|83397.8|83347.8|83395.2|83345.2|49
1620797350000|2021-05-12 05:29:10|83397.8|83347.8|83397.7|83347.7|83398.4|83348.4|83396.2|83346.2|63
1620797360000|2021-05-12 05:29:20|83396.4|83346.4|83394|83344|83399|83349|83394|83344|55
1620797370000|2021-05-12 05:29:30|83393.9|83343.9|83395.5|83345.5|83395.9|83345.9|83393.9|83343.9|17
1620797380000|2021-05-12 05:29:40|83395.3|83345.3|83397|83347|83397|83347|83395.2|83345.2|12
1620797390000|2021-05-12 05:29:50|83396.1|83346.1|83393|83343|83396.1|83346.1|83393|83343|22
1620797400000|2021-05-12 05:30:00|83393.1|83343.1|83398.4|83348.4|83399.2|83349.2|83392.9|83342.9|41
1620797410000|2021-05-12 05:30:10|83400.6|83350.6|83396.7|83346.7|83400.6|83350.6|83396.7|83346.7|29
1620797420000|2021-05-12 05:30:20|83396.6|83346.6|83396.7|83346.7|83397.1|83347.1|83395.6|83345.6|23
1620797430000|2021-05-12 05:30:30|83396.8|83346.8|83396.6|83346.6|83399.4|83349.4|83395.7|83345.7|37
1620797440000|2021-05-12 05:30:40|83396.7|83346.7|83397|83347|83397|83347|83395.1|83345.1|19
1620797450000|2021-05-12 05:30:50|83396.4|83346.4|83391.6|83341.6|83396.4|83346.4|83391.5|83341.5|24
1620797460000|2021-05-12 05:31:00|83391.7|83341.7|83392.5|83342.5|83393.3|83343.3|83391.5|83341.5|33
1620797470000|2021-05-12 05:31:10|83392.4|83342.4|83389.4|83339.4|83392.4|83342.4|83389.1|83339.1|25
1620797480000|2021-05-12 05:31:20|83388.2|83338.2|83389.5|83339.5|83392|83342|83388.2|83338.2|25
1620797490000|2021-05-12 05:31:30|83389.4|83339.4|83393.2|83343.2|83393.2|83343.2|83389.4|83339.4|22
1620797500000|2021-05-12 05:31:40|83392.9|83342.9|83391.9|83341.9|83395.7|83345.7|83391.9|83341.9|37
1620797510000|2021-05-12 05:31:50|83392.7|83342.7|83391.8|83341.8|83392.9|83342.9|83391|83341|24
1620797520000|2021-05-12 05:32:00|83391.7|83341.7|83392.7|83342.7|83393.7|83343.7|83391.7|83341.7|27
1620797530000|2021-05-12 05:32:10|83392.4|83342.4|83392.1|83342.1|83392.5|83342.5|83391.3|83341.3|16
1620797540000|2021-05-12 05:32:20|83391.9|83341.9|83394.6|83344.6|83397.7|83347.7|83391.9|83341.9|27
1620797550000|2021-05-12 05:32:30|83394.8|83344.8|83394.7|83344.7|83395.5|83345.5|83391.7|83341.7|38
1620797560000|2021-05-12 05:32:40|83395.2|83345.2|83395.8|83345.8|83398.2|83348.2|83395|83345|29
1620797570000|2021-05-12 05:32:50|83396.3|83346.3|83395.2|83345.2|83396.3|83346.3|83394.3|83344.3|21
1620797580000|2021-05-12 05:33:00|83394|83344|83396.2|83346.2|83396.7|83346.7|83394|83344|21
1620797590000|2021-05-12 05:33:10|83395.9|83345.9|83392.4|83342.4|83395.9|83345.9|83392.4|83342.4|20
1620797600000|2021-05-12 05:33:20|83392.8|83342.8|83391.1|83341.1|83395.2|83345.2|83390.6|83340.6|24
1620797610000|2021-05-12 05:33:30|83390.9|83340.9|83392.9|83342.9|83393.6|83343.6|83390.7|83340.7|23
1620797620000|2021-05-12 05:33:40|83392.6|83342.6|83393.4|83343.4|83394.1|83344.1|83392.2|83342.2|26
1620797630000|2021-05-12 05:33:50|83393|83343|83394.1|83344.1|83394.4|83344.4|83392.9|83342.9|25
1620797640000|2021-05-12 05:34:00|83393.8|83343.8|83394.8|83344.8|83395.8|83345.8|83392.8|83342.8|26
1620797650000|2021-05-12 05:34:10|83395|83345|83399.6|83349.6|83401.1|83351.1|83395|83345|41
1620797660000|2021-05-12 05:34:20|83399.5|83349.5|83398.7|83348.7|83400.8|83350.8|83398.6|83348.6|34
1620797670000|2021-05-12 05:34:30|83399.1|83349.1|83399.1|83349.1|83399.4|83349.4|83397.9|83347.9|24
1620797680000|2021-05-12 05:34:40|83399.2|83349.2|83402.9|83352.9|83403.3|83353.3|83398.4|83348.4|36
1620797690000|2021-05-12 05:34:50|83403.2|83353.2|83401|83351|83403.5|83353.5|83401|83351|27
1620797700000|2021-05-12 05:35:00|83401.2|83351.2|83398.5|83348.5|83401.2|83351.2|83396.9|83346.9|35
1620797710000|2021-05-12 05:35:10|83398.4|83348.4|83395.8|83345.8|83398.4|83348.4|83395.8|83345.8|24
1620797720000|2021-05-12 05:35:20|83395.6|83345.6|83399.1|83349.1|83400.2|83350.2|83395.3|83345.3|30
1620797730000|2021-05-12 05:35:30|83399|83349|83397.1|83347.1|83399.1|83349.1|83394|83344|42
1620797740000|2021-05-12 05:35:40|83397.2|83347.2|83396.6|83346.6|83398|83348|83396.6|83346.6|33
1620797750000|2021-05-12 05:35:50|83396.3|83346.3|83394.9|83344.9|83396.6|83346.6|83394.6|83344.6|27
1620797760000|2021-05-12 05:36:00|83394.5|83344.5|83394.8|83344.8|83396|83346|83392.6|83342.6|30
1620797770000|2021-05-12 05:36:10|83395|83345|83393.9|83343.9|83397.1|83347.1|83392.2|83342.2|44
1620797780000|2021-05-12 05:36:20|83394.7|83344.7|83394.3|83344.3|83395.5|83345.5|83393.9|83343.9|32
1620797790000|2021-05-12 05:36:30|83394.7|83344.7|83394.2|83344.2|83396.5|83346.5|83394.2|83344.2|29
1620797800000|2021-05-12 05:36:40|83393|83343|83391.7|83341.7|83393.7|83343.7|83391.3|83341.3|33
1620797810000|2021-05-12 05:36:50|83391.5|83341.5|83391.3|83341.3|83392.5|83342.5|83391.2|83341.2|25
1620797820000|2021-05-12 05:37:00|83391.2|83341.2|83390.8|83340.8|83392.6|83342.6|83390.8|83340.8|28
1620797830000|2021-05-12 05:37:10|83390.5|83340.5|83391.4|83341.4|83391.9|83341.9|83390.5|83340.5|12
1620797840000|2021-05-12 05:37:20|83391.5|83341.5|83387.7|83337.7|83392.3|83342.3|83387.3|83337.3|24
1620797850000|2021-05-12 05:37:30|83387.9|83337.9|83383.1|83333.1|83389.5|83339.5|83383.1|83333.1|15
1620797860000|2021-05-12 05:37:40|83381.2|83331.2|83378.6|83328.6|83381.2|83331.2|83376.5|83326.5|29
1620797870000|2021-05-12 05:37:50|83378.3|83328.3|83378.3|83328.3|83379.6|83329.6|83377.5|83327.5|25
1620797880000|2021-05-12 05:38:00|83378.2|83328.2|83387|83337|83388.3|83338.3|83378.2|83328.2|33
1620797890000|2021-05-12 05:38:10|83388.3|83338.3|83386.8|83336.8|83388.9|83338.9|83384.8|83334.8|26
1620797900000|2021-05-12 05:38:20|83386.7|83336.7|83387.6|83337.6|83387.6|83337.6|83386.1|83336.1|16
1620797910000|2021-05-12 05:38:30|83387.3|83337.3|83387.5|83337.5|83387.9|83337.9|83386.4|83336.4|23
1620797920000|2021-05-12 05:38:40|83386.9|83336.9|83388|83338|83389.9|83339.9|83386.6|83336.6|18
1620797930000|2021-05-12 05:38:50|83387.4|83337.4|83386.3|83336.3|83388|83338|83385.9|83335.9|16
1620797940000|2021-05-12 05:39:00|83385.7|83335.7|83384.7|83334.7|83386.6|83336.6|83384.1|83334.1|30
1620797950000|2021-05-12 05:39:10|83385.9|83335.9|83390.9|83340.9|83391.2|83341.2|83385.9|83335.9|40
1620797960000|2021-05-12 05:39:20|83390.7|83340.7|83392.9|83342.9|83393|83343|83390.1|83340.1|27
1620797970000|2021-05-12 05:39:30|83392.7|83342.7|83394.2|83344.2|83394.6|83344.6|83392.7|83342.7|20
1620797980000|2021-05-12 05:39:40|83393.8|83343.8|83394.2|83344.2|83394.5|83344.5|83393.5|83343.5|16
1620797990000|2021-05-12 05:39:50|83394.4|83344.4|83392.6|83342.6|83394.4|83344.4|83391|83341|31
1620798000000|2021-05-12 05:40:00|83393.2|83343.2|83393.3|83343.3|83393.7|83343.7|83390.6|83340.6|53
1620798010000|2021-05-12 05:40:10|83391.6|83341.6|83389.7|83339.7|83391.6|83341.6|83388.8|83338.8|36
1620798020000|2021-05-12 05:40:20|83389.3|83339.3|83386.7|83336.7|83390.9|83340.9|83386.7|83336.7|34
1620798030000|2021-05-12 05:40:30|83386.6|83336.6|83385.5|83335.5|83387.3|83337.3|83385.2|83335.2|23
1620798040000|2021-05-12 05:40:40|83385.1|83335.1|83385.6|83335.6|83386|83336|83385.1|83335.1|15
1620798050000|2021-05-12 05:40:50|83385.5|83335.5|83385.6|83335.6|83386|83336|83385.2|83335.2|19
1620798060000|2021-05-12 05:41:00|83385.1|83335.1|83387.3|83337.3|83387.6|83337.6|83385.1|83335.1|18
1620798070000|2021-05-12 05:41:10|83387.2|83337.2|83389.7|83339.7|83390.8|83340.8|83385.5|83335.5|20
1620798080000|2021-05-12 05:41:20|83390.2|83340.2|83391.5|83341.5|83392.7|83342.7|83390.2|83340.2|35
1620798090000|2021-05-12 05:41:30|83391.6|83341.6|83392.6|83342.6|83393.2|83343.2|83391|83341|30
1620798100000|2021-05-12 05:41:40|83391.9|83341.9|83390.7|83340.7|83392.2|83342.2|83390.7|83340.7|19
1620798110000|2021-05-12 05:41:50|83391|83341|83392.6|83342.6|83393.3|83343.3|83390.5|83340.5|16
1620798120000|2021-05-12 05:42:00|83392.4|83342.4|83394.1|83344.1|83394.1|83344.1|83392.3|83342.3|19
1620798130000|2021-05-12 05:42:10|83394.4|83344.4|83397.5|83347.5|83398.3|83348.3|83393.8|83343.8|26
1620798140000|2021-05-12 05:42:20|83396.8|83346.8|83396.9|83346.9|83397.8|83347.8|83396|83346|21
1620798150000|2021-05-12 05:42:30|83396.6|83346.6|83398.5|83348.5|83399|83349|83396.4|83346.4|21
1620798160000|2021-05-12 05:42:40|83399|83349|83400.4|83350.4|83400.4|83350.4|83397.6|83347.6|13
1620798170000|2021-05-12 05:42:50|83398.8|83348.8|83394.7|83344.7|83398.9|83348.9|83393.9|83343.9|18
1620798180000|2021-05-12 05:43:00|83394.9|83344.9|83398.4|83348.4|83399.4|83349.4|83394.6|83344.6|31
1620798190000|2021-05-12 05:43:10|83398.5|83348.5|83398|83348|83399.3|83349.3|83396.5|83346.5|34
1620798200000|2021-05-12 05:43:20|83398.1|83348.1|83399.2|83349.2|83399.4|83349.4|83397.5|83347.5|21
1620798210000|2021-05-12 05:43:30|83398.9|83348.9|83397.2|83347.2|83398.9|83348.9|83397.2|83347.2|20
1620798220000|2021-05-12 05:43:40|83397.4|83347.4|83402.4|83352.4|83402.5|83352.5|83397.4|83347.4|32
1620798230000|2021-05-12 05:43:50|83402.3|83352.3|83402.6|83352.6|83403.2|83353.2|83401.2|83351.2|30
1620798240000|2021-05-12 05:44:00|83402.8|83352.8|83404.8|83354.8|83405.3|83355.3|83401.5|83351.5|31
1620798250000|2021-05-12 05:44:10|83405.2|83355.2|83403.1|83353.1|83406.6|83356.6|83403|83353|37
1620798260000|2021-05-12 05:44:20|83402.5|83352.5|83401.7|83351.7|83404.3|83354.3|83398.7|83348.7|45
1620798270000|2021-05-12 05:44:30|83401.4|83351.4|83403.7|83353.7|83404.6|83354.6|83401.4|83351.4|55
1620798280000|2021-05-12 05:44:40|83403.8|83353.8|83402.9|83352.9|83403.8|83353.8|83402.7|83352.7|18
1620798290000|2021-05-12 05:44:50|83402.8|83352.8|83404.8|83354.8|83405.8|83355.8|83402.8|83352.8|22
1620798300000|2021-05-12 05:45:00|83404.7|83354.7|83404.2|83354.2|83405.9|83355.9|83403.2|83353.2|36
1620798310000|2021-05-12 05:45:10|83403.4|83353.4|83405.1|83355.1|83405.1|83355.1|83403.3|83353.3|24
1620798320000|2021-05-12 05:45:20|83405.2|83355.2|83403.1|83353.1|83405.4|83355.4|83403.1|83353.1|31
1620798330000|2021-05-12 05:45:30|83403.4|83353.4|83405.3|83355.3|83405.7|83355.7|83403.3|83353.3|29
1620798340000|2021-05-12 05:45:40|83405.2|83355.2|83404.6|83354.6|83405.6|83355.6|83404.1|83354.1|22
1620798350000|2021-05-12 05:45:50|83404.4|83354.4|83405.6|83355.6|83408.1|83358.1|83403.9|83353.9|27
1620798360000|2021-05-12 05:46:00|83405.5|83355.5|83404.8|83354.8|83407.5|83357.5|83404.4|83354.4|44
1620798370000|2021-05-12 05:46:10|83405|83355|83407.1|83357.1|83408.2|83358.2|83404.3|83354.3|45
1620798380000|2021-05-12 05:46:20|83408.8|83358.8|83405.1|83355.1|83408.8|83358.8|83405.1|83355.1|32
1620798390000|2021-05-12 05:46:30|83405.3|83355.3|83407.4|83357.4|83407.4|83357.4|83404.7|83354.7|26
1620798400000|2021-05-12 05:46:40|83407.3|83357.3|83410.6|83360.6|83410.6|83360.6|83406.1|83356.1|26
1620798410000|2021-05-12 05:46:50|83410.3|83360.3|83410.4|83360.4|83411.6|83361.6|83409.7|83359.7|38
1620798420000|2021-05-12 05:47:00|83410.7|83360.7|83409.9|83359.9|83412.5|83362.5|83409.5|83359.5|34
1620798430000|2021-05-12 05:47:10|83409.8|83359.8|83411.3|83361.3|83412|83362|83409.1|83359.1|38
1620798440000|2021-05-12 05:47:20|83411.6|83361.6|83412.1|83362.1|83413|83363|83410.8|83360.8|49
1620798450000|2021-05-12 05:47:30|83411.7|83361.7|83412.2|83362.2|83412.5|83362.5|83411.6|83361.6|22
1620798460000|2021-05-12 05:47:40|83412.4|83362.4|83408.4|83358.4|83412.5|83362.5|83408|83358|18
1620798470000|2021-05-12 05:47:50|83408.3|83358.3|83408.5|83358.5|83411.2|83361.2|83408.2|83358.2|36
1620798480000|2021-05-12 05:48:00|83408.4|83358.4|83412|83362|83412.5|83362.5|83408.4|83358.4|38
1620798490000|2021-05-12 05:48:10|83411.9|83361.9|83412.6|83362.6|83415|83365|83411.5|83361.5|32
1620798500000|2021-05-12 05:48:20|83412.7|83362.7|83412.6|83362.6|83413.1|83363.1|83411.7|83361.7|22
1620798510000|2021-05-12 05:48:30|83413.1|83363.1|83409.7|83359.7|83415.3|83365.3|83408.9|83358.9|27
1620798520000|2021-05-12 05:48:40|83409.6|83359.6|83410.9|83360.9|83412.3|83362.3|83409.6|83359.6|22
1620798530000|2021-05-12 05:48:50|83411.7|83361.7|83411.1|83361.1|83411.7|83361.7|83410.8|83360.8|18
1620798540000|2021-05-12 05:49:00|83410.9|83360.9|83407.9|83357.9|83411.9|83361.9|83407.9|83357.9|23
1620798550000|2021-05-12 05:49:10|83408|83358|83407.3|83357.3|83408.4|83358.4|83406.9|83356.9|19
1620798560000|2021-05-12 05:49:20|83407.1|83357.1|83407.4|83357.4|83407.5|83357.5|83405.6|83355.6|17
1620798570000|2021-05-12 05:49:30|83408.1|83358.1|83405.9|83355.9|83410.5|83360.5|83405.9|83355.9|18
1620798580000|2021-05-12 05:49:40|83406.2|83356.2|83407.9|83357.9|83408.1|83358.1|83405.5|83355.5|20
1620798590000|2021-05-12 05:49:50|83408.1|83358.1|83407.8|83357.8|83409.2|83359.2|83407.8|83357.8|12
1620798600000|2021-05-12 05:50:00|83407.6|83357.6|83408|83358|83408.3|83358.3|83406.8|83356.8|11
1620798610000|2021-05-12 05:50:10|83407.8|83357.8|83403.3|83353.3|83408.2|83358.2|83402.3|83352.3|26
1620798620000|2021-05-12 05:50:20|83403.4|83353.4|83404|83354|83404.2|83354.2|83402.8|83352.8|22
1620798630000|2021-05-12 05:50:30|83403.8|83353.8|83404.1|83354.1|83404.5|83354.5|83403.4|83353.4|18
1620798640000|2021-05-12 05:50:40|83403.9|83353.9|83403.4|83353.4|83403.9|83353.9|83402.6|83352.6|15
1620798650000|2021-05-12 05:50:50|83403.3|83353.3|83405|83355|83405|83355|83402.4|83352.4|22
1620798660000|2021-05-12 05:51:00|83404.8|83354.8|83411.8|83361.8|83412|83362|83403.9|83353.9|33
1620798670000|2021-05-12 05:51:10|83412.3|83362.3|83413.3|83363.3|83414.7|83364.7|83411.9|83361.9|26
1620798680000|2021-05-12 05:51:20|83413.5|83363.5|83413.1|83363.1|83413.7|83363.7|83412.6|83362.6|14
1620798690000|2021-05-12 05:51:30|83412.7|83362.7|83410.9|83360.9|83412.7|83362.7|83410.1|83360.1|18
1620798700000|2021-05-12 05:51:40|83410.7|83360.7|83409.3|83359.3|83410.8|83360.8|83408.9|83358.9|21
1620798710000|2021-05-12 05:51:50|83409.2|83359.2|83413.1|83363.1|83413.6|83363.6|83407.7|83357.7|25
1620798720000|2021-05-12 05:52:00|83413.2|83363.2|83413.2|83363.2|83413.7|83363.7|83411.8|83361.8|21
1620798730000|2021-05-12 05:52:10|83413.3|83363.3|83414.8|83364.8|83417.3|83367.3|83412.9|83362.9|58
1620798740000|2021-05-12 05:52:20|83414.9|83364.9|83413.6|83363.6|83415.4|83365.4|83412.6|83362.6|51
1620798750000|2021-05-12 05:52:30|83413.4|83363.4|83411.8|83361.8|83413.8|83363.8|83410.3|83360.3|44
1620798760000|2021-05-12 05:52:40|83412.7|83362.7|83413|83363|83413.9|83363.9|83409.6|83359.6|44
1620798770000|2021-05-12 05:52:50|83412.8|83362.8|83411.9|83361.9|83413.5|83363.5|83411.7|83361.7|60
1620798780000|2021-05-12 05:53:00|83412.6|83362.6|83411.3|83361.3|83413|83363|83410.2|83360.2|60
1620798790000|2021-05-12 05:53:10|83411|83361|83412.2|83362.2|83412.2|83362.2|83409.5|83359.5|58
1620798800000|2021-05-12 05:53:20|83412.1|83362.1|83410.7|83360.7|83412.3|83362.3|83410.3|83360.3|57
1620798810000|2021-05-12 05:53:30|83410.5|83360.5|83411.9|83361.9|83413.2|83363.2|83410.1|83360.1|23
1620798820000|2021-05-12 05:53:40|83412.5|83362.5|83410.6|83360.6|83413.2|83363.2|83409.7|83359.7|20
1620798830000|2021-05-12 05:53:50|83411|83361|83411.3|83361.3|83411.8|83361.8|83409.7|83359.7|30
1620798840000|2021-05-12 05:54:00|83411.4|83361.4|83416.1|83366.1|83416.8|83366.8|83410.2|83360.2|30
1620798850000|2021-05-12 05:54:10|83417|83367|83420.2|83370.2|83420.4|83370.4|83416.3|83366.3|39
1620798860000|2021-05-12 05:54:20|83420.3|83370.3|83421.6|83371.6|83424.4|83374.4|83420.1|83370.1|42
1620798870000|2021-05-12 05:54:30|83420.7|83370.7|83423.4|83373.4|83423.8|83373.8|83420.7|83370.7|28
1620798880000|2021-05-12 05:54:40|83423.1|83373.1|83424.1|83374.1|83424.2|83374.2|83422.9|83372.9|22
1620798890000|2021-05-12 05:54:50|83423.9|83373.9|83425.2|83375.2|83428|83378|83423.3|83373.3|53
1620798900000|2021-05-12 05:55:00|83425.3|83375.3|83426.3|83376.3|83426.7|83376.7|83424.3|83374.3|47
1620798910000|2021-05-12 05:55:10|83426.8|83376.8|83421|83371|83427.6|83377.6|83419.9|83369.9|50
1620798920000|2021-05-12 05:55:20|83421.4|83371.4|83418.9|83368.9|83421.4|83371.4|83418.5|83368.5|24
1620798930000|2021-05-12 05:55:30|83419|83369|83416.9|83366.9|83419.2|83369.2|83415.1|83365.1|29
1620798940000|2021-05-12 05:55:40|83416.6|83366.6|83411.6|83361.6|83416.6|83366.6|83410|83360|38
1620798950000|2021-05-12 05:55:50|83411.3|83361.3|83413.4|83363.4|83413.4|83363.4|83411|83361|31
1620798960000|2021-05-12 05:56:00|83413.3|83363.3|83421.6|83371.6|83421.6|83371.6|83413|83363|34
1620798970000|2021-05-12 05:56:10|83421.7|83371.7|83424.5|83374.5|83424.7|83374.7|83419.9|83369.9|55
1620798980000|2021-05-12 05:56:20|83424.3|83374.3|83427.6|83377.6|83428.2|83378.2|83424.2|83374.2|34
1620798990000|2021-05-12 05:56:30|83427.4|83377.4|83427.5|83377.5|83431.7|83381.7|83427.2|83377.2|37
1620799000000|2021-05-12 05:56:40|83428.1|83378.1|83429.9|83379.9|83429.9|83379.9|83427.6|83377.6|30
1620799010000|2021-05-12 05:56:50|83429.8|83379.8|83431.3|83381.3|83433.4|83383.4|83425.8|83375.8|61
1620799020000|2021-05-12 05:57:00|83431|83381|83426.4|83376.4|83431.1|83381.1|83425|83375|50
1620799030000|2021-05-12 05:57:10|83426.3|83376.3|83427.4|83377.4|83428.1|83378.1|83426|83376|23
1620799040000|2021-05-12 05:57:20|83427.7|83377.7|83424.7|83374.7|83428.5|83378.5|83422.5|83372.5|56
1620799050000|2021-05-12 05:57:30|83425.1|83375.1|83430.8|83380.8|83431.3|83381.3|83425.1|83375.1|24
1620799060000|2021-05-12 05:57:40|83431|83381|83432.3|83382.3|83433.1|83383.1|83430.7|83380.7|50
1620799070000|2021-05-12 05:57:50|83432.1|83382.1|83433.9|83383.9|83434.2|83384.2|83431.9|83381.9|39
1620799080000|2021-05-12 05:58:00|83434.5|83384.5|83435.9|83385.9|83436.5|83386.5|83433.3|83383.3|55
1620799090000|2021-05-12 05:58:10|83436|83386|83433.9|83383.9|83436.2|83386.2|83433.8|83383.8|27
1620799100000|2021-05-12 05:58:20|83434.6|83384.6|83433.4|83383.4|83434.6|83384.6|83430.4|83380.4|70
1620799110000|2021-05-12 05:58:30|83433|83383|83438.7|83388.7|83440.3|83390.3|83430.9|83380.9|59
1620799120000|2021-05-12 05:58:40|83439.2|83389.2|83439.1|83389.1|83442.3|83392.3|83436.8|83386.8|26
1620799130000|2021-05-12 05:58:50|83439.3|83389.3|83437.9|83387.9|83440.4|83390.4|83437.5|83387.5|25
1620799140000|2021-05-12 05:59:00|83438|83388|83439.7|83389.7|83445.7|83395.7|83437.6|83387.6|37
1620799150000|2021-05-12 05:59:10|83439.9|83389.9|83444.9|83394.9|83446.5|83396.5|83439.9|83389.9|28
1620799160000|2021-05-12 05:59:20|83445.1|83395.1|83443.1|83393.1|83445.1|83395.1|83442.9|83392.9|30
1620799170000|2021-05-12 05:59:30|83442.8|83392.8|83451.9|83401.9|83458.6|83402.6|83435.8|83385.8|64
1620799180000|2021-05-12 05:59:40|83451.6|83401.6|83435.9|83385.9|83453.7|83401.6|83434.8|83380.8|49
1620799190000|2021-05-12 05:59:50|83452.1|83381.8|83485.6|83374.6|83492.7|83382.8|83451.8|83360.8|53
1620799200000|2021-05-12 06:00:00|83488|83380.6|83481.8|83370.8|83490.2|83380.6|83481.3|83370.3|51
1620799210000|2021-05-12 06:00:10|83481.1|83370.1|83473.6|83362.6|83481.4|83373.6|83472.6|83362.2|49
1620799220000|2021-05-12 06:00:20|83473.5|83362.5|83462.6|83353.6|83476.6|83367.4|83444.7|83352.8|70
1620799230000|2021-05-12 06:00:30|83457.9|83355.1|83446.9|83355.9|83458.8|83365.2|83445.7|83355.1|54
1620799240000|2021-05-12 06:00:40|83446.4|83356.9|83433.3|83383.3|83455.7|83390.2|83433|83356.9|57
1620799250000|2021-05-12 06:00:50|83434.4|83384.4|83432.7|83382.7|83435.4|83385.4|83432.3|83382.3|33
1620799260000|2021-05-12 06:01:00|83432.1|83382.1|83433.9|83383.9|83434.4|83384.4|83431.6|83381.6|37
1620799270000|2021-05-12 06:01:10|83433.7|83383.7|83434.6|83384.6|83437.8|83387.8|83433.7|83383.7|43
1620799280000|2021-05-12 06:01:20|83434.3|83384.3|83440.6|83390.6|83440.6|83390.6|83434.3|83384.3|28
1620799290000|2021-05-12 06:01:30|83440.5|83390.5|83433|83383|83441.2|83391.2|83433|83383|41
1620799300000|2021-05-12 06:01:40|83433.3|83383.3|83435|83385|83436.3|83386.3|83432.9|83382.9|46
1620799310000|2021-05-12 06:01:50|83435.3|83385.3|83436.8|83386.8|83437|83387|83434|83384|34
1620799320000|2021-05-12 06:02:00|83436.3|83386.3|83434.8|83384.8|83439.4|83389.4|83434.6|83384.6|48
1620799330000|2021-05-12 06:02:10|83435|83385|83434.1|83384.1|83440|83390|83433.6|83383.6|66
1620799340000|2021-05-12 06:02:20|83433.1|83383.1|83432.4|83382.4|83434.1|83384.1|83430.5|83380.5|41
1620799350000|2021-05-12 06:02:30|83432.7|83382.7|83435.1|83385.1|83436|83386|83432.7|83382.7|24
1620799360000|2021-05-12 06:02:40|83435.2|83385.2|83436.2|83386.2|83436.4|83386.4|83433.5|83383.5|17
1620799370000|2021-05-12 06:02:50|83436.7|83386.7|83436.1|83386.1|83438|83388|83432.8|83382.8|48
1620799380000|2021-05-12 06:03:00|83436.6|83386.6|83438.9|83388.9|83441.5|83391.5|83426.7|83376.7|55
1620799390000|2021-05-12 06:03:10|83438.8|83388.8|83445|83395|83455.4|83405.4|83438.8|83388.8|61
1620799400000|2021-05-12 06:03:20|83445.1|83395.1|83444.9|83394.9|83447.9|83397.9|83444.2|83394.2|45
1620799410000|2021-05-12 06:03:30|83444.2|83394.2|83446.9|83396.9|83448.3|83398.3|83443.4|83393.4|55
1620799420000|2021-05-12 06:03:40|83447.1|83397.1|83441.6|83391.6|83450.1|83400.1|83441.6|83391.6|49
1620799430000|2021-05-12 06:03:50|83441.7|83391.7|83440.9|83390.9|83442.5|83392.5|83439|83389|41
1620799440000|2021-05-12 06:04:00|83441|83391|83438.8|83388.8|83441.2|83391.2|83438.4|83388.4|29
1620799450000|2021-05-12 06:04:10|83439.3|83389.3|83439.5|83389.5|83440|83390|83437.1|83387.1|27
1620799460000|2021-05-12 06:04:20|83439.6|83389.6|83440.2|83390.2|83441.3|83391.3|83439.2|83389.2|25
1620799470000|2021-05-12 06:04:30|83440.1|83390.1|83440|83390|83441|83391|83439.5|83389.5|22
1620799480000|2021-05-12 06:04:40|83440.1|83390.1|83424.3|83374.3|83440.4|83390.4|83424.2|83374.2|37
1620799490000|2021-05-12 06:04:50|83424.2|83374.2|83427.4|83377.4|83428.6|83378.6|83423.3|83373.3|35
1620799500000|2021-05-12 06:05:00|83427|83377|83421.8|83371.8|83429.8|83379.8|83421.5|83371.5|41
1620799510000|2021-05-12 06:05:10|83421.7|83371.7|83423.3|83373.3|83423.3|83373.3|83421.4|83371.4|20
1620799520000|2021-05-12 06:05:20|83423|83373|83422.2|83372.2|83423.2|83373.2|83419.5|83369.5|34
1620799530000|2021-05-12 06:05:30|83421.8|83371.8|83412.3|83362.3|83421.8|83371.8|83411.2|83361.2|43
1620799540000|2021-05-12 06:05:40|83412.6|83362.6|83413.9|83363.9|83414.8|83364.8|83412.5|83362.5|23
1620799550000|2021-05-12 06:05:50|83413.6|83363.6|83413.6|83363.6|83416.4|83366.4|83411.4|83361.4|39
1620799560000|2021-05-12 06:06:00|83414.5|83364.5|83417.7|83367.7|83420.1|83370.1|83414.4|83364.4|46
1620799570000|2021-05-12 06:06:10|83417.8|83367.8|83417.6|83367.6|83418.7|83368.7|83416.4|83366.4|24
1620799580000|2021-05-12 06:06:20|83418.1|83368.1|83417.5|83367.5|83419.5|83369.5|83417.3|83367.3|15
1620799590000|2021-05-12 06:06:30|83417.6|83367.6|83412.3|83362.3|83419.2|83369.2|83411.4|83361.4|38
1620799600000|2021-05-12 06:06:40|83411.4|83361.4|83404.7|83354.7|83411.4|83361.4|83401.4|83351.4|39
1620799610000|2021-05-12 06:06:50|83405|83355|83404.1|83354.1|83405|83355|83400.3|83350.3|34
1620799620000|2021-05-12 06:07:00|83404.5|83354.5|83409.9|83359.9|83411.9|83361.9|83403.9|83353.9|32
1620799630000|2021-05-12 06:07:10|83410.6|83360.6|83408.2|83358.2|83411.7|83361.7|83408|83358|31
1620799640000|2021-05-12 06:07:20|83408|83358|83410.8|83360.8|83411.2|83361.2|83406.3|83356.3|31
1620799650000|2021-05-12 06:07:30|83410.6|83360.6|83409.9|83359.9|83411.5|83361.5|83405.8|83355.8|46
1620799660000|2021-05-12 06:07:40|83410|83360|83406.9|83356.9|83410.5|83360.5|83406.2|83356.2|36
1620799670000|2021-05-12 06:07:50|83406.8|83356.8|83406|83356|83409.8|83359.8|83406|83356|31
1620799680000|2021-05-12 06:08:00|83406.1|83356.1|83406|83356|83407|83357|83404.4|83354.4|25
1620799690000|2021-05-12 06:08:10|83406.4|83356.4|83406.4|83356.4|83409.6|83359.6|83403.9|83353.9|43
1620799700000|2021-05-12 06:08:20|83405.6|83355.6|83408.1|83358.1|83408.1|83358.1|83405.3|83355.3|33
1620799710000|2021-05-12 06:08:30|83408|83358|83412.5|83362.5|83416.2|83366.2|83404.4|83354.4|43
1620799720000|2021-05-12 06:08:40|83411.9|83361.9|83411|83361|83413.5|83363.5|83409.9|83359.9|35
1620799730000|2021-05-12 06:08:50|83410.9|83360.9|83409.6|83359.6|83411.1|83361.1|83406.7|83356.7|27
1620799740000|2021-05-12 06:09:00|83409.2|83359.2|83403.2|83353.2|83409.5|83359.5|83402.4|83352.4|26
1620799750000|2021-05-12 06:09:10|83403.7|83353.7|83399.6|83349.6|83403.7|83353.7|83398.7|83348.7|37
1620799760000|2021-05-12 06:09:20|83399.1|83349.1|83399.3|83349.3|83399.3|83349.3|83397.8|83347.8|25
1620799770000|2021-05-12 06:09:30|83399.5|83349.5|83397.9|83347.9|83399.6|83349.6|83397.7|83347.7|20
1620799780000|2021-05-12 06:09:40|83398|83348|83398.3|83348.3|83400.2|83350.2|83397.8|83347.8|31
1620799790000|2021-05-12 06:09:50|83398.1|83348.1|83400.8|83350.8|83401|83351|83398|83348|25
1620799800000|2021-05-12 06:10:00|83400.9|83350.9|83400.3|83350.3|83401.2|83351.2|83399.3|83349.3|36
1620799810000|2021-05-12 06:10:10|83399.4|83349.4|83391|83341|83399.4|83349.4|83390.1|83340.1|36
1620799820000|2021-05-12 06:10:20|83391.6|83341.6|83389.9|83339.9|83391.6|83341.6|83389.1|83339.1|31
1620799830000|2021-05-12 06:10:30|83390.3|83340.3|83391.6|83341.6|83391.9|83341.9|83390.2|83340.2|18
1620799840000|2021-05-12 06:10:40|83390|83340|83388.3|83338.3|83393.7|83343.7|83388.3|83338.3|22
1620799850000|2021-05-12 06:10:50|83388.5|83338.5|83390.9|83340.9|83393.2|83343.2|83388.4|83338.4|29
1620799860000|2021-05-12 06:11:00|83390.8|83340.8|83392.5|83342.5|83393.1|83343.1|83390.8|83340.8|20
1620799870000|2021-05-12 06:11:10|83392.7|83342.7|83390.3|83340.3|83393.4|83343.4|83390.3|83340.3|21
1620799880000|2021-05-12 06:11:20|83390.4|83340.4|83393|83343|83393.1|83343.1|83390.1|83340.1|23
1620799890000|2021-05-12 06:11:30|83393.2|83343.2|83391.2|83341.2|83393.2|83343.2|83391|83341|35
1620799900000|2021-05-12 06:11:40|83390.9|83340.9|83392.3|83342.3|83392.3|83342.3|83390.9|83340.9|19
1620799910000|2021-05-12 06:11:50|83390.7|83340.7|83400.4|83350.4|83400.4|83350.4|83390.3|83340.3|32
1620799920000|2021-05-12 06:12:00|83398.7|83348.7|83400|83350|83401.5|83351.5|83396.7|83346.7|29
1620799930000|2021-05-12 06:12:10|83399.9|83349.9|83397|83347|83400.3|83350.3|83396.9|83346.9|22
1620799940000|2021-05-12 06:12:20|83397.2|83347.2|83397.7|83347.7|83398.6|83348.6|83396.6|83346.6|17
1620799950000|2021-05-12 06:12:30|83397.3|83347.3|83401.4|83351.4|83401.5|83351.5|83396.2|83346.2|23
1620799960000|2021-05-12 06:12:40|83401.6|83351.6|83403.7|83353.7|83404.2|83354.2|83400.8|83350.8|27
1620799970000|2021-05-12 06:12:50|83403.8|83353.8|83402.2|83352.2|83403.8|83353.8|83402|83352|20
1620799980000|2021-05-12 06:13:00|83401.4|83351.4|83398.4|83348.4|83401.4|83351.4|83396.5|83346.5|28
1620799990000|2021-05-12 06:13:10|83398.6|83348.6|83398.6|83348.6|83398.6|83348.6|83396.8|83346.8|24
1620800000000|2021-05-12 06:13:20|83398.7|83348.7|83397.9|83347.9|83398.7|83348.7|83397.6|83347.6|17
1620800010000|2021-05-12 06:13:30|83398.1|83348.1|83399.7|83349.7|83399.7|83349.7|83398.1|83348.1|22
1620800020000|2021-05-12 06:13:40|83400.1|83350.1|83399.9|83349.9|83400.5|83350.5|83399.3|83349.3|20
1620800030000|2021-05-12 06:13:50|83399.8|83349.8|83399.9|83349.9|83400.1|83350.1|83398.6|83348.6|19
1620800040000|2021-05-12 06:14:00|83400|83350|83399.2|83349.2|83400.8|83350.8|83398.9|83348.9|17
1620800050000|2021-05-12 06:14:10|83398|83348|83396.3|83346.3|83398.2|83348.2|83395.8|83345.8|19
1620800060000|2021-05-12 06:14:20|83395.8|83345.8|83397.2|83347.2|83398.1|83348.1|83395.8|83345.8|18
1620800070000|2021-05-12 06:14:30|83397.1|83347.1|83398.8|83348.8|83398.8|83348.8|83396.1|83346.1|15
1620800080000|2021-05-12 06:14:40|83398.3|83348.3|83401.5|83351.5|83402.4|83352.4|83397.2|83347.2|29
1620800090000|2021-05-12 06:14:50|83401.6|83351.6|83402.3|83352.3|83402.8|83352.8|83400|83350|30
1620800100000|2021-05-12 06:15:00|83402.5|83352.5|83397.4|83347.4|83402.5|83352.5|83397|83347|47
1620800110000|2021-05-12 06:15:10|83397.6|83347.6|83398.2|83348.2|83399.1|83349.1|83397.6|83347.6|24
1620800120000|2021-05-12 06:15:20|83399.3|83349.3|83396.7|83346.7|83399.8|83349.8|83396.6|83346.6|27
1620800130000|2021-05-12 06:15:30|83396.9|83346.9|83398.8|83348.8|83401.2|83351.2|83393.2|83343.2|42
1620800140000|2021-05-12 06:15:40|83398.7|83348.7|83405.7|83355.7|83406.6|83356.6|83398.5|83348.5|42
1620800150000|2021-05-12 06:15:50|83405.8|83355.8|83407.4|83357.4|83407.9|83357.9|83402.4|83352.4|46
1620800160000|2021-05-12 06:16:00|83408.2|83358.2|83406.3|83356.3|83409.3|83359.3|83406.3|83356.3|34
1620800170000|2021-05-12 06:16:10|83406.1|83356.1|83407.6|83357.6|83407.8|83357.8|83406|83356|22
1620800180000|2021-05-12 06:16:20|83407.2|83357.2|83398.3|83348.3|83407.2|83357.2|83398|83348|33
1620800190000|2021-05-12 06:16:30|83398.4|83348.4|83403.8|83353.8|83405.4|83355.4|83397.3|83347.3|47
1620800200000|2021-05-12 06:16:40|83403.9|83353.9|83403.4|83353.4|83404|83354|83402.6|83352.6|23
1620800210000|2021-05-12 06:16:50|83403.3|83353.3|83402.6|83352.6|83404.6|83354.6|83402|83352|35
1620800220000|2021-05-12 06:17:00|83402.8|83352.8|83403.4|83353.4|83405.1|83355.1|83402.3|83352.3|23
1620800230000|2021-05-12 06:17:10|83403.5|83353.5|83406.2|83356.2|83407|83357|83403.5|83353.5|21
1620800240000|2021-05-12 06:17:20|83406.3|83356.3|83402.2|83352.2|83406.6|83356.6|83401.5|83351.5|27
1620800250000|2021-05-12 06:17:30|83402.1|83352.1|83400|83350|83403.5|83353.5|83399.1|83349.1|30
1620800260000|2021-05-12 06:17:40|83400.1|83350.1|83399.3|83349.3|83400.1|83350.1|83398.8|83348.8|17
1620800270000|2021-05-12 06:17:50|83399.4|83349.4|83394.1|83344.1|83401.7|83351.7|83394.1|83344.1|27
1620800280000|2021-05-12 06:18:00|83394.7|83344.7|83393.4|83343.4|83395.8|83345.8|83393.2|83343.2|29
1620800290000|2021-05-12 06:18:10|83393.9|83343.9|83393.3|83343.3|83394.4|83344.4|83392|83342|36
1620800300000|2021-05-12 06:18:20|83393.4|83343.4|83392.5|83342.5|83395.2|83345.2|83391.5|83341.5|40
1620800310000|2021-05-12 06:18:30|83392.8|83342.8|83389|83339|83392.8|83342.8|83388.8|83338.8|33
1620800320000|2021-05-12 06:18:40|83388.8|83338.8|83391.7|83341.7|83392.1|83342.1|83388.5|83338.5|30
1620800330000|2021-05-12 06:18:50|83391.3|83341.3|83397.9|83347.9|83398|83348|83390.4|83340.4|27
1620800340000|2021-05-12 06:19:00|83398|83348|83395.8|83345.8|83400|83350|83394.1|83344.1|40
1620800350000|2021-05-12 06:19:10|83396.9|83346.9|83397.3|83347.3|83399|83349|83396.5|83346.5|46
1620800360000|2021-05-12 06:19:20|83397|83347|83394.9|83344.9|83398.1|83348.1|83394.4|83344.4|40
1620800370000|2021-05-12 06:19:30|83394.5|83344.5|83391.3|83341.3|83394.7|83344.7|83391.3|83341.3|36
1620800380000|2021-05-12 06:19:40|83391.7|83341.7|83413|83363|83414.9|83364.9|83391.5|83341.5|41
1620800390000|2021-05-12 06:19:50|83411.8|83361.8|83419.1|83369.1|83419.5|83369.5|83411.8|83361.8|56
1620800400000|2021-05-12 06:20:00|83419.5|83369.5|83420.1|83370.1|83423.4|83373.4|83418.1|83368.1|47
1620800410000|2021-05-12 06:20:10|83420.3|83370.3|83421.1|83371.1|83421.8|83371.8|83419.8|83369.8|27
1620800420000|2021-05-12 06:20:20|83420.5|83370.5|83419.3|83369.3|83420.5|83370.5|83415.6|83365.6|25
1620800430000|2021-05-12 06:20:30|83418.9|83368.9|83419.1|83369.1|83420.6|83370.6|83418.8|83368.8|21
1620800440000|2021-05-12 06:20:40|83419.5|83369.5|83422.2|83372.2|83422.3|83372.3|83419.5|83369.5|44
1620800450000|2021-05-12 06:20:50|83422.4|83372.4|83423.1|83373.1|83423.7|83373.7|83421.5|83371.5|23
1620800460000|2021-05-12 06:21:00|83421|83371|83418.5|83368.5|83421.2|83371.2|83415.2|83365.2|61
1620800470000|2021-05-12 06:21:10|83418.6|83368.6|83419.1|83369.1|83419.3|83369.3|83417.3|83367.3|45
1620800480000|2021-05-12 06:21:20|83419|83369|83409.6|83359.6|83420.5|83370.5|83409.6|83359.6|41
1620800490000|2021-05-12 06:21:30|83410.1|83360.1|83410.6|83360.6|83410.9|83360.9|83408.7|83358.7|35
1620800500000|2021-05-12 06:21:40|83411.1|83361.1|83409.5|83359.5|83411.1|83361.1|83408.9|83358.9|33
1620800510000|2021-05-12 06:21:50|83409.3|83359.3|83409.5|83359.5|83409.6|83359.6|83408.8|83358.8|17
1620800520000|2021-05-12 06:22:00|83409.4|83359.4|83407.2|83357.2|83410.5|83360.5|83407|83357|26
1620800530000|2021-05-12 06:22:10|83406.7|83356.7|83401.1|83351.1|83408.4|83358.4|83399.8|83349.8|44
1620800540000|2021-05-12 06:22:20|83400.8|83350.8|83403.5|83353.5|83403.9|83353.9|83400.7|83350.7|34
1620800550000|2021-05-12 06:22:30|83402.9|83352.9|83416.8|83366.8|83417.2|83367.2|83402.9|83352.9|49
1620800560000|2021-05-12 06:22:40|83417.8|83367.8|83414.6|83364.6|83418|83368|83412.1|83362.1|44
1620800570000|2021-05-12 06:22:50|83414.3|83364.3|83419|83369|83419|83369|83414.3|83364.3|41
1620800580000|2021-05-12 06:23:00|83418.5|83368.5|83420.8|83370.8|83421.4|83371.4|83417.5|83367.5|38
1620800590000|2021-05-12 06:23:10|83421.1|83371.1|83421.5|83371.5|83422.8|83372.8|83420.6|83370.6|38
1620800600000|2021-05-12 06:23:20|83421.4|83371.4|83422.4|83372.4|83425.3|83375.3|83420.8|83370.8|25
1620800610000|2021-05-12 06:23:30|83422.1|83372.1|83424.1|83374.1|83424.9|83374.9|83420.9|83370.9|41
1620800620000|2021-05-12 06:23:40|83424.5|83374.5|83423.5|83373.5|83424.7|83374.7|83423|83373|30
1620800630000|2021-05-12 06:23:50|83423.1|83373.1|83444.1|83394.1|83444.1|83394.1|83422.9|83372.9|59
1620800640000|2021-05-12 06:24:00|83443.6|83393.6|83441.1|83391.1|83446.2|83396.2|83440|83390|47
1620800650000|2021-05-12 06:24:10|83440.7|83390.7|83441.4|83391.4|83441.8|83391.8|83439|83389|39
1620800660000|2021-05-12 06:24:20|83441.5|83391.5|83438.6|83388.6|83442.6|83392.6|83437.1|83387.1|38
1620800670000|2021-05-12 06:24:30|83438.3|83388.3|83442.5|83392.5|83444.6|83394.6|83436.4|83386.4|36
1620800680000|2021-05-12 06:24:40|83443.1|83393.1|83442.9|83392.9|83443.8|83393.8|83441.8|83391.8|22
1620800690000|2021-05-12 06:24:50|83443.2|83393.2|83443.9|83393.9|83444.2|83394.2|83441.8|83391.8|19
1620800700000|2021-05-12 06:25:00|83443.3|83393.3|83441.5|83391.5|83443.5|83404.8|83429.6|83391.5|26
1620800710000|2021-05-12 06:25:10|83441.4|83391.4|83439.6|83389.6|83442.4|83392.4|83439.4|83389.4|31
1620800720000|2021-05-12 06:25:20|83440|83390|83446.9|83396.9|83446.9|83396.9|83438.9|83388.9|43
1620800730000|2021-05-12 06:25:30|83447.6|83397.6|83453.5|83403.5|83455.9|83405.9|83447.6|83397.6|33
1620800740000|2021-05-12 06:25:40|83454|83404|83445.7|83395.7|83454|83404|83443|83393|41
1620800750000|2021-05-12 06:25:50|83445.9|83395.9|83446.1|83396.1|83448|83398|83442.6|83392.6|40
1620800760000|2021-05-12 06:26:00|83446.3|83396.3|83446.1|83396.1|83447.6|83397.6|83444.7|83394.7|30
1620800770000|2021-05-12 06:26:10|83446|83396|83439.7|83389.7|83446.5|83396.5|83437.4|83387.4|22
1620800780000|2021-05-12 06:26:20|83440.2|83390.2|83443.4|83393.4|83443.5|83393.5|83438.7|83388.7|24
1620800790000|2021-05-12 06:26:30|83443.2|83393.2|83445.5|83395.5|83445.7|83395.7|83443.2|83393.2|19
1620800800000|2021-05-12 06:26:40|83444.1|83394.1|83445.1|83395.1|83445.5|83395.5|83442.4|83392.4|16
1620800810000|2021-05-12 06:26:50|83444.7|83394.7|83439.6|83389.6|83444.8|83394.8|83434.1|83384.1|31
1620800820000|2021-05-12 06:27:00|83439.7|83389.7|83438.3|83388.3|83443.1|83403.6|83427.6|83387.1|36
1620800830000|2021-05-12 06:27:10|83436.6|83386.6|83436.3|83386.3|83439.5|83389.5|83436|83386|40
1620800840000|2021-05-12 06:27:20|83436.5|83386.5|83431.3|83381.3|83436.8|83386.8|83430.9|83380.9|33
1620800850000|2021-05-12 06:27:30|83430.4|83380.4|83434.7|83384.7|83437.5|83387.5|83428.9|83378.9|42
1620800860000|2021-05-12 06:27:40|83434.9|83384.9|83437.9|83387.9|83437.9|83387.9|83434.8|83384.8|38
1620800870000|2021-05-12 06:27:50|83437.7|83387.7|83435.7|83385.7|83437.9|83387.9|83434.4|83384.4|37
1620800880000|2021-05-12 06:28:00|83434.8|83384.8|83435.4|83385.4|83435.9|83385.9|83434|83384|23
1620800890000|2021-05-12 06:28:10|83435.9|83385.9|83436|83386|83437.2|83387.2|83435.8|83385.8|16
1620800900000|2021-05-12 06:28:20|83436.3|83386.3|83435.7|83385.7|83436.8|83386.8|83435.1|83385.1|14
1620800910000|2021-05-12 06:28:30|83436|83386|83432.7|83382.7|83436|83386|83431.8|83381.8|22
1620800920000|2021-05-12 06:28:40|83433.2|83383.2|83435.4|83385.4|83438.2|83388.2|83433.2|83383.2|34
1620800930000|2021-05-12 06:28:50|83435.5|83385.5|83437|83387|83437.2|83387.2|83434.2|83384.2|27
1620800940000|2021-05-12 06:29:00|83436.9|83386.9|83433|83383|83437.4|83387.4|83431.9|83381.9|29
1620800950000|2021-05-12 06:29:10|83433.1|83383.1|83424.9|83374.9|83434.2|83384.2|83423.9|83373.9|38
1620800960000|2021-05-12 06:29:20|83425.2|83375.2|83420.7|83370.7|83425.6|83384.5|83409.4|83368.6|35
1620800970000|2021-05-12 06:29:30|83420.4|83370.4|83421.7|83371.7|83423.1|83373.1|83419.2|83369.2|34
1620800980000|2021-05-12 06:29:40|83421.9|83371.9|83417.3|83367.3|83423.4|83373.4|83417.1|83367.1|28
1620800990000|2021-05-12 06:29:50|83417.2|83367.2|83421.7|83371.7|83421.7|83371.7|83417.2|83367.2|23
1620801000000|2021-05-12 06:30:00|83421.6|83371.6|83418.3|83368.3|83421.6|83371.6|83416.7|83366.7|46
1620801010000|2021-05-12 06:30:10|83417.5|83367.5|83419.5|83369.5|83422.3|83372.3|83417.5|83367.5|41
1620801020000|2021-05-12 06:30:20|83419.4|83369.4|83418.5|83368.5|83420.5|83370.5|83418|83368|24
1620801030000|2021-05-12 06:30:30|83418.4|83368.4|83421.1|83371.1|83422|83372|83418.4|83368.4|29
1620801040000|2021-05-12 06:30:40|83421|83371|83419.8|83369.8|83424.4|83374.4|83419.8|83369.8|47
1620801050000|2021-05-12 06:30:50|83419.5|83369.5|83421|83371|83421.6|83371.6|83419.5|83369.5|29
1620801060000|2021-05-12 06:31:00|83420.8|83370.8|83406.2|83356.2|83421.4|83371.4|83404.7|83354.7|48
1620801070000|2021-05-12 06:31:10|83405.5|83355.5|83407.3|83357.3|83408|83370.7|83394.2|83354.2|48
1620801080000|2021-05-12 06:31:20|83407.6|83357.6|83411.5|83361.5|83411.5|83370.4|83395.4|83356.2|37
1620801090000|2021-05-12 06:31:30|83410.8|83360.8|83410.2|83360.2|83412.1|83362.1|83407|83357|32
1620801100000|2021-05-12 06:31:40|83408.9|83358.9|83411.5|83361.5|83413.2|83372.8|83397.5|83358.9|39
1620801110000|2021-05-12 06:31:50|83411.1|83361.1|83409.2|83359.2|83411.1|83361.1|83407.3|83357.3|44
1620801120000|2021-05-12 06:32:00|83409.4|83359.4|83413|83363|83415.1|83365.1|83408.5|83358.5|39
1620801130000|2021-05-12 06:32:10|83413.1|83363.1|83413.9|83363.9|83415.2|83371.4|83396.2|83356.3|46
1620801140000|2021-05-12 06:32:20|83413.8|83363.8|83423.9|83373.9|83423.9|83377.9|83402.9|83362.9|42
1620801150000|2021-05-12 06:32:30|83423.8|83373.8|83423.8|83373.8|83427.5|83377.5|83418.8|83368.8|36
1620801160000|2021-05-12 06:32:40|83423.2|83373.2|83423|83373|83426.2|83376.2|83421.3|83371.3|44
1620801170000|2021-05-12 06:32:50|83424.3|83374.3|83428|83378|83429.2|83379.2|83423|83373|42
1620801180000|2021-05-12 06:33:00|83427.7|83377.7|83419.1|83394.1|83433.6|83394.1|83418.4|83377.3|53
1620801190000|2021-05-12 06:33:10|83417.7|83392.7|83437.2|83387.2|83438.6|83393.8|83417.7|83379.5|57
1620801200000|2021-05-12 06:33:20|83436.9|83386.9|83415.1|83390.1|83438.1|83393.3|83415.1|83383.2|44
1620801210000|2021-05-12 06:33:30|83413.6|83388.6|83420.6|83370.6|83424|83388.6|83412|83368.4|58
1620801220000|2021-05-12 06:33:40|83421.1|83371.1|83421.9|83371.9|83427.5|83377.5|83419.4|83369.4|55
1620801230000|2021-05-12 06:33:50|83422.8|83372.8|83420.8|83370.8|83426.8|83376.8|83420.6|83370.6|45
1620801240000|2021-05-12 06:34:00|83422.1|83372.1|83424.7|83374.7|83424.7|83374.7|83420.9|83370.9|41
1620801250000|2021-05-12 06:34:10|83424.4|83374.4|83424.4|83374.4|83424.6|83374.6|83423|83373|29
1620801260000|2021-05-12 06:34:20|83424.5|83374.5|83423.9|83373.9|83424.8|83374.8|83423.3|83373.3|24
1620801270000|2021-05-12 06:34:30|83423.6|83373.6|83414.3|83364.3|83423.6|83373.6|83410|83360|37
1620801280000|2021-05-12 06:34:40|83414.9|83364.9|83403.1|83353.1|83415.8|83365.8|83401.3|83351.3|55
1620801290000|2021-05-12 06:34:50|83403|83353|83402.9|83352.9|83404.6|83366.8|83390.3|83352.3|33
1620801300000|2021-05-12 06:35:00|83403|83353|83400.5|83350.5|83403.3|83353.3|83399.7|83349.7|24
1620801310000|2021-05-12 06:35:10|83401|83351|83397.4|83347.4|83402.2|83364.9|83388.4|83346.9|48
1620801320000|2021-05-12 06:35:20|83397.2|83347.2|83399.9|83349.9|83401.1|83351.1|83396.7|83346.7|41
1620801330000|2021-05-12 06:35:30|83399.8|83349.8|83397.3|83347.3|83400.3|83350.3|83396.7|83346.7|47
1620801340000|2021-05-12 06:35:40|83397.8|83347.8|83399.5|83349.5|83399.6|83349.6|83397.6|83347.6|31
1620801350000|2021-05-12 06:35:50|83399.4|83349.4|83383.3|83333.3|83401.7|83351.7|83381.1|83331.1|57
1620801360000|2021-05-12 06:36:00|83381.5|83331.5|83381.4|83331.4|83383.3|83333.3|83381|83331|40
1620801370000|2021-05-12 06:36:10|83381.5|83331.5|83363|83313|83382.7|83332.7|83362.2|83312.2|61
1620801380000|2021-05-12 06:36:20|83364.1|83314.1|83351.9|83301.9|83364.9|83314.9|83331.6|83281.6|60
1620801390000|2021-05-12 06:36:30|83351.4|83301.4|83336|83286|83352.4|83302.4|83335.5|83285.5|56
1620801400000|2021-05-12 06:36:40|83334.9|83284.9|83336.3|83286.3|83336.3|83286.3|83330.2|83280.2|55
1620801410000|2021-05-12 06:36:50|83333.3|83283.3|83332.3|83282.3|83335.9|83285.9|83330.3|83280.3|31
1620801420000|2021-05-12 06:37:00|83332.4|83282.4|83332.8|83282.8|83336.3|83286.3|83332.1|83282.1|41
1620801430000|2021-05-12 06:37:10|83332.6|83282.6|83326.3|83276.3|83333.8|83283.8|83319.6|83269.6|55
1620801440000|2021-05-12 06:37:20|83325.5|83275.5|83334.5|83284.5|83336.2|83286.2|83325.5|83275.5|50
1620801450000|2021-05-12 06:37:30|83333.7|83283.7|83335.3|83285.3|83336.2|83286.2|83333.7|83283.7|33
1620801460000|2021-05-12 06:37:40|83334.9|83284.9|83332.2|83282.2|83334.9|83284.9|83330.1|83280.1|45
1620801470000|2021-05-12 06:37:50|83332.4|83282.4|83339.8|83289.8|83340.4|83300.3|83325.3|83281.1|57
1620801480000|2021-05-12 06:38:00|83339.6|83289.6|83336.5|83286.5|83340.9|83297.7|83322.6|83284.6|61
1620801490000|2021-05-12 06:38:10|83337|83287|83337.1|83287.1|83337.1|83297.7|83322.1|83284.8|36
1620801500000|2021-05-12 06:38:20|83335.9|83285.9|83336.3|83286.3|83336.8|83286.8|83334.6|83284.6|38
1620801510000|2021-05-12 06:38:30|83336.5|83286.5|83336|83286|83337.2|83287.2|83335.5|83285.5|29
1620801520000|2021-05-12 06:38:40|83336.1|83286.1|83330.9|83280.9|83336.5|83286.5|83330.5|83280.5|48
1620801530000|2021-05-12 06:38:50|83330.5|83280.5|83330.5|83280.5|83331|83281|83325.8|83275.8|39
1620801540000|2021-05-12 06:39:00|83331.3|83281.3|83337.4|83287.4|83338.1|83298.1|83322.1|83279.6|52
1620801550000|2021-05-12 06:39:10|83337.8|83287.8|83336.8|83286.8|83337.8|83287.8|83336.8|83286.8|16
1620801560000|2021-05-12 06:39:20|83337|83287|83337.8|83287.8|83337.8|83287.8|83336.4|83286.4|32
1620801570000|2021-05-12 06:39:30|83338|83288|83340.6|83290.6|83341.7|83291.7|83337.9|83287.9|34
1620801580000|2021-05-12 06:39:40|83340.8|83290.8|83341.7|83291.7|83342.3|83292.3|83340.6|83290.6|30
1620801590000|2021-05-12 06:39:50|83341.9|83291.9|83340.2|83290.2|83342.6|83292.6|83340.2|83290.2|18
1620801600000|2021-05-12 06:40:00|83340.3|83290.3|83339.8|83289.8|83341.6|83291.6|83338.3|83288.3|32
1620801610000|2021-05-12 06:40:10|83340.2|83290.2|83342.6|83292.6|83343.5|83293.5|83339.1|83289.1|32
1620801620000|2021-05-12 06:40:20|83342.1|83292.1|83345.9|83295.9|83358|83308|83342.1|83292.1|48
1620801630000|2021-05-12 06:40:30|83345.4|83295.4|83346|83296|83346.9|83296.9|83345|83295|30
1620801640000|2021-05-12 06:40:40|83346.3|83296.3|83346.7|83296.7|83348.5|83298.5|83346.3|83296.3|29
1620801650000|2021-05-12 06:40:50|83347.1|83297.1|83347|83297|83347.3|83297.3|83346.8|83296.8|20
1620801660000|2021-05-12 06:41:00|83347.1|83297.1|83337.4|83312.4|83350.6|83313.1|83334.5|83296.7|43
1620801670000|2021-05-12 06:41:10|83337.6|83312.6|83350.6|83300.6|83354.3|83316.2|83337.1|83300|46
1620801680000|2021-05-12 06:41:20|83350.9|83300.9|83349.8|83299.8|83352.5|83302.5|83348.9|83298.9|38
1620801690000|2021-05-12 06:41:30|83349.6|83299.6|83344.1|83294.1|83350|83300|83343|83293|42
1620801700000|2021-05-12 06:41:40|83344|83294|83344.6|83294.6|83344.8|83294.8|83343.2|83293.2|19
1620801710000|2021-05-12 06:41:50|83344.5|83294.5|83347.2|83297.2|83347.6|83297.6|83344.4|83294.4|53
1620801720000|2021-05-12 06:42:00|83346.7|83296.7|83348.6|83298.6|83349|83311.6|83333.8|83296|53
1620801730000|2021-05-12 06:42:10|83348.2|83298.2|83347.5|83297.5|83349|83299|83346.6|83296.6|36
1620801740000|2021-05-12 06:42:20|83347.6|83297.6|83346.1|83296.1|83347.6|83308.6|83333.5|83295.5|22
1620801750000|2021-05-12 06:42:30|83346.2|83296.2|83345.9|83295.9|83347.1|83297.1|83345.8|83295.8|21
1620801760000|2021-05-12 06:42:40|83346|83296|83327.2|83302.2|83346|83305.1|83326.9|83291.1|26
1620801770000|2021-05-12 06:42:50|83326.9|83301.9|83325.3|83300.3|83328.4|83303.4|83324|83299|30
1620801780000|2021-05-12 06:43:00|83325.2|83300.2|83322.1|83297.1|83325.8|83300.8|83321|83296|29
1620801790000|2021-05-12 06:43:10|83322.4|83297.4|83324.8|83299.8|83325.2|83300.2|83321.8|83296.8|24
1620801800000|2021-05-12 06:43:20|83324.7|83299.7|83327.4|83302.4|83329.4|83304.4|83324.6|83299.6|40
1620801810000|2021-05-12 06:43:30|83327.7|83302.7|83329.1|83304.1|83329.8|83304.8|83327.7|83302.7|20
1620801820000|2021-05-12 06:43:40|83328.4|83303.4|83348.4|83298.4|83349.3|83309.7|83328.2|83288|40
1620801830000|2021-05-12 06:43:50|83349.5|83299.5|83350.9|83300.9|83352.2|83302.2|83349.1|83299.1|23
1620801840000|2021-05-12 06:44:00|83350.7|83300.7|83350.1|83300.1|83352|83302|83349.9|83299.9|31
1620801850000|2021-05-12 06:44:10|83349.7|83299.7|83349.5|83299.5|83349.7|83299.7|83348.6|83298.6|19
1620801860000|2021-05-12 06:44:20|83349.7|83299.7|83348.8|83298.8|83350.1|83300.1|83348|83298|27
1620801870000|2021-05-12 06:44:30|83348.4|83298.4|83345.3|83295.3|83350.7|83300.7|83343.9|83293.9|38
1620801880000|2021-05-12 06:44:40|83345.2|83295.2|83346.9|83296.9|83347.1|83297.1|83345|83295|35
1620801890000|2021-05-12 06:44:50|83345.7|83295.7|83346.5|83296.5|83346.9|83296.9|83344.1|83294.1|34
1620801900000|2021-05-12 06:45:00|83347|83297|83345.1|83295.1|83347.2|83297.2|83343.5|83293.5|45
1620801910000|2021-05-12 06:45:10|83345.3|83295.3|83346.7|83296.7|83347.6|83297.6|83343.3|83293.3|48
1620801920000|2021-05-12 06:45:20|83346.6|83296.6|83339.7|83289.7|83347.7|83302.4|83326.9|83288.8|42
1620801930000|2021-05-12 06:45:30|83339.8|83289.8|83339.6|83289.6|83340.7|83290.7|83338.9|83288.9|41
1620801940000|2021-05-12 06:45:40|83340|83290|83336.2|83286.2|83341.7|83291.7|83336.2|83286.2|36
1620801950000|2021-05-12 06:45:50|83336.4|83286.4|83337.3|83287.3|83339.5|83289.5|83336.4|83286.4|33
1620801960000|2021-05-12 06:46:00|83337|83287|83332.2|83282.2|83337.3|83296.5|83317.7|83279.6|40
1620801970000|2021-05-12 06:46:10|83332|83282|83335.1|83285.1|83337.2|83287.2|83331|83281|45
1620801980000|2021-05-12 06:46:20|83334.7|83284.7|83338.1|83288.1|83338.1|83297.5|83321.9|83284.4|37
1620801990000|2021-05-12 06:46:30|83337.9|83287.9|83340.5|83290.5|83342.2|83292.2|83336.5|83286.5|44
1620802000000|2021-05-12 06:46:40|83341.1|83291.1|83329.7|83304.7|83346.5|83305.9|83329.7|83291.1|40
1620802010000|2021-05-12 06:46:50|83329.6|83304.6|83339.4|83289.4|83340.9|83305.5|83327.2|83287.1|29
1620802020000|2021-05-12 06:47:00|83339|83289|83338.1|83288.1|83340.3|83290.3|83338.1|83288.1|21
1620802030000|2021-05-12 06:47:10|83337.8|83287.8|83338.2|83288.2|83338.6|83288.6|83337.5|83287.5|20
1620802040000|2021-05-12 06:47:20|83337.3|83287.3|83337.7|83287.7|83338.1|83288.1|83336.5|83286.5|20
1620802050000|2021-05-12 06:47:30|83337.3|83287.3|83339|83289|83339|83289|83336.3|83286.3|13
1620802060000|2021-05-12 06:47:40|83339.1|83289.1|83338.2|83288.2|83339.8|83289.8|83338|83288|21
1620802070000|2021-05-12 06:47:50|83338.8|83288.8|83322.8|83297.8|83340.3|83297.8|83322|83283.3|32
1620802080000|2021-05-12 06:48:00|83322.1|83297.1|83327.6|83302.6|83327.6|83302.6|83322.1|83297.1|24
1620802090000|2021-05-12 06:48:10|83327.1|83302.1|83339.2|83314.2|83349|83314.4|83327.1|83296.7|41
1620802100000|2021-05-12 06:48:20|83339.3|83314.3|83348.1|83298.1|83348.7|83314.3|83336.1|83298.1|20
1620802110000|2021-05-12 06:48:30|83348.2|83298.2|83347.5|83297.5|83349.8|83309.5|83333.8|83296.1|35
1620802120000|2021-05-12 06:48:40|83346.1|83296.1|83346|83296|83349.2|83299.2|83346|83296|21
1620802130000|2021-05-12 06:48:50|83346.8|83296.8|83345.7|83295.7|83350.1|83310.1|83331.2|83294.4|33
1620802140000|2021-05-12 06:49:00|83346.9|83296.9|83333.5|83283.5|83347.8|83307|83322.7|83281.2|38
1620802150000|2021-05-12 06:49:10|83332.8|83282.8|83333.3|83283.3|83334.6|83296.3|83320.5|83282.8|31
1620802160000|2021-05-12 06:49:20|83333.8|83283.8|83335.3|83285.3|83339|83289|83333.1|83283.1|44
1620802170000|2021-05-12 06:49:30|83323.1|83298.1|83321.5|83296.5|83336.6|83298.7|83318|83284.8|30
1620802180000|2021-05-12 06:49:40|83320.8|83295.8|83321.4|83296.4|83322.4|83297.4|83320.2|83295.2|34
1620802190000|2021-05-12 06:49:50|83321.5|83296.5|83320.2|83295.2|83335.1|83297.3|83319.6|83283.8|29
1620802200000|2021-05-12 06:50:00|83320|83295|83311.5|83286.5|83334.5|83297.5|83311.5|83275|47
1620802210000|2021-05-12 06:50:10|83312.8|83287.8|83323.5|83273.5|83324.1|83288.2|83310.7|83272.7|41
1620802220000|2021-05-12 06:50:20|83322.7|83272.7|83316.6|83291.6|83328.3|83291.7|83316.6|83272.6|27
1620802230000|2021-05-12 06:50:30|83315.6|83290.6|83319.4|83294.4|83329.8|83294.4|83311.8|83277.4|38
1620802240000|2021-05-12 06:50:40|83318.8|83293.8|83322.7|83297.7|83323.7|83298.7|83318.1|83293.1|37
1620802250000|2021-05-12 06:50:50|83322.6|83297.6|83334.7|83284.7|83336.6|83298.6|83321.5|83284.7|21
1620802260000|2021-05-12 06:51:00|83335.4|83285.4|83332.4|83282.4|83335.4|83294.5|83319.5|83280.6|34
1620802270000|2021-05-12 06:51:10|83332.6|83282.6|83330.9|83280.9|83332.6|83282.6|83330.8|83280.8|23
1620802280000|2021-05-12 06:51:20|83330.7|83280.7|83332.5|83282.5|83332.5|83282.5|83328.9|83278.9|27
1620802290000|2021-05-12 06:51:30|83332.2|83282.2|83333|83283|83336.1|83286.1|83327.6|83277.6|42
1620802300000|2021-05-12 06:51:40|83333.8|83283.8|83334.1|83284.1|83334.6|83284.6|83332|83282|36
1620802310000|2021-05-12 06:51:50|83334.2|83284.2|83330|83280|83334.6|83284.6|83328.7|83278.7|35
1620802320000|2021-05-12 06:52:00|83330.7|83280.7|83327|83277|83332.8|83282.8|83326.9|83276.9|34
1620802330000|2021-05-12 06:52:10|83328.2|83278.2|83328.3|83278.3|83330|83280|83326.7|83276.7|26
1620802340000|2021-05-12 06:52:20|83328.1|83278.1|83326.8|83276.8|83328.5|83278.5|83325.7|83275.7|30
1620802350000|2021-05-12 06:52:30|83326.4|83276.4|83316.7|83291.7|83329.8|83293.7|83314.4|83276.1|36
1620802360000|2021-05-12 06:52:40|83316|83291|83312.7|83287.7|83330.4|83291.3|83312.2|83274.5|40
1620802370000|2021-05-12 06:52:50|83311.9|83286.9|83325.8|83275.8|83327.8|83290.5|83311.9|83275.6|44
1620802380000|2021-05-12 06:53:00|83325.7|83275.7|83326.9|83276.9|83327.1|83277.1|83324.7|83274.7|29
1620802390000|2021-05-12 06:53:10|83327|83277|83326|83276|83327.6|83277.6|83325.1|83275.1|18
1620802400000|2021-05-12 06:53:20|83325.7|83275.7|83329.3|83279.3|83330.9|83280.9|83325.5|83275.5|40
1620802410000|2021-05-12 06:53:30|83329.1|83279.1|83328.8|83278.8|83332|83282|83328.3|83278.3|42
1620802420000|2021-05-12 06:53:40|83328.4|83278.4|83327.2|83277.2|83329.3|83279.3|83326.8|83276.8|43
1620802430000|2021-05-12 06:53:50|83326.7|83276.7|83323.2|83273.2|83326.7|83276.7|83323.2|83273.2|37
1620802440000|2021-05-12 06:54:00|83323.3|83273.3|83321.4|83271.4|83323.3|83285.9|83309.7|83267.5|45
1620802450000|2021-05-12 06:54:10|83320.8|83270.8|83323|83273|83324.3|83274.3|83320.6|83270.6|38
1620802460000|2021-05-12 06:54:20|83322.9|83272.9|83322.5|83272.5|83329.1|83279.1|83322.2|83272.2|42
1620802470000|2021-05-12 06:54:30|83323.2|83273.2|83322.1|83272.1|83324.9|83274.9|83322.1|83272.1|39
1620802480000|2021-05-12 06:54:40|83322|83272|83309.2|83284.2|83324.9|83284.6|83307.8|83269.4|42
1620802490000|2021-05-12 06:54:50|83308.6|83283.6|83324.2|83274.2|83325|83287.6|83308.6|83272|30
1620802500000|2021-05-12 06:55:00|83324.3|83274.3|83310.8|83285.8|83325.1|83287.1|83309.6|83269.8|53
1620802510000|2021-05-12 06:55:10|83311.1|83286.1|83322.9|83272.9|83324.7|83287.1|83310.2|83271.6|38
1620802520000|2021-05-12 06:55:20|83323.1|83273.1|83318.5|83268.5|83323.7|83282.3|83306|83268.2|31
1620802530000|2021-05-12 06:55:30|83318|83268|83319.2|83269.2|83319.3|83269.3|83316.1|83266.1|29
1620802540000|2021-05-12 06:55:40|83319.3|83269.3|83312.5|83262.5|83321.1|83278.1|83300.8|83262.5|36
1620802550000|2021-05-12 06:55:50|83312.4|83262.4|83302.6|83277.6|83312.4|83278.9|83298.7|83260.8|35
1620802560000|2021-05-12 06:56:00|83301.9|83276.9|83297.7|83272.7|83310.3|83278.2|83297.7|83259.9|38
1620802570000|2021-05-12 06:56:10|83297.6|83272.6|83313.7|83263.7|83314.2|83276.2|83297.2|83260.7|24
1620802580000|2021-05-12 06:56:20|83313.5|83263.5|83303.2|83278.2|83318.5|83280.8|83302.4|83262.1|34
1620802590000|2021-05-12 06:56:30|83303.5|83278.5|83307.4|83257.4|83315.5|83278.5|83294.1|83256.9|42
1620802600000|2021-05-12 06:56:40|83307.8|83257.8|83306.5|83256.5|83308.7|83258.7|83305.7|83255.7|28
1620802610000|2021-05-12 06:56:50|83306.2|83256.2|83297.4|83272.4|83310.6|83273|83297.4|83254.1|45
1620802620000|2021-05-12 06:57:00|83297.1|83272.1|83310.3|83260.3|83314.6|83272.9|83297.1|83259.7|38
1620802630000|2021-05-12 06:57:10|83309.8|83259.8|83292.9|83242.9|83309.8|83273.5|83291.9|83241.9|38
1620802640000|2021-05-12 06:57:20|83291.3|83241.3|83287.6|83237.6|83291.3|83249.9|83274.3|83236.3|55
1620802650000|2021-05-12 06:57:30|83288.2|83238.2|83288.8|83238.8|83289.7|83239.7|83287.6|83237.6|39
1620802660000|2021-05-12 06:57:40|83289.6|83239.6|83294|83244|83295.5|83257.2|83282.2|83237.6|53
1620802670000|2021-05-12 06:57:50|83294.1|83244.1|83300.4|83250.4|83305.8|83255.8|83293.9|83243.9|51
1620802680000|2021-05-12 06:58:00|83301.2|83251.2|83303.9|83253.9|83304.6|83265.3|83288.7|83250.8|40
1620802690000|2021-05-12 06:58:10|83304.6|83254.6|83320.6|83270.6|83322|83275.8|83291.6|83254.6|59
1620802700000|2021-05-12 06:58:20|83319.6|83269.6|83318|83268|83325.3|83275.3|83317.1|83267.1|46
1620802710000|2021-05-12 06:58:30|83318.3|83268.3|83311.8|83261.8|83320.6|83270.6|83311|83261|52
1620802720000|2021-05-12 06:58:40|83311.6|83261.6|83310.8|83260.8|83313.2|83263.2|83308.5|83258.5|45
1620802730000|2021-05-12 06:58:50|83311|83261|83322.2|83272.2|83322.2|83283.3|83297.3|83259.9|61
1620802740000|2021-05-12 06:59:00|83321.6|83271.6|83328.6|83278.6|83332.5|83282.5|83321.2|83271.2|46
1620802750000|2021-05-12 06:59:10|83327.7|83277.7|83321.9|83271.9|83327.7|83277.7|83320.8|83270.8|55
1620802760000|2021-05-12 06:59:20|83321.7|83271.7|83323.4|83273.4|83324.3|83274.3|83317.3|83267.3|50
1620802770000|2021-05-12 06:59:30|83323.8|83273.8|83318.5|83268.5|83324.8|83274.8|83318.3|83268.3|43
1620802780000|2021-05-12 06:59:40|83318.1|83268.1|83321.7|83271.7|83324.1|83274.1|83318.1|83268.1|51
1620802790000|2021-05-12 06:59:50|83322.4|83272.4|83331.9|83281.9|83333.3|83289.4|83314.4|83270.7|54
1620802800000|2021-05-12 07:00:00|83331.6|83281.6|83338.6|83288.6|83343.8|83293.8|83323.6|83273.6|69
1620802810000|2021-05-12 07:00:10|83337.2|83287.2|83333.8|83283.8|83341.2|83299.5|83324.5|83282.7|71
1620802820000|2021-05-12 07:00:20|83334.3|83284.3|83326.6|83276.6|83334.6|83284.6|83312.5|83262.5|69
1620802830000|2021-05-12 07:00:30|83327.4|83277.4|83332.7|83282.7|83337.6|83287.6|83327.1|83277.1|53
1620802840000|2021-05-12 07:00:40|83332.5|83282.5|83312.4|83287.4|83332.8|83287.5|83311.2|83273.5|53
1620802850000|2021-05-12 07:00:50|83312.5|83287.5|83322.5|83272.5|83327.7|83287.5|83309.3|83272|49
1620802860000|2021-05-12 07:01:00|83323|83273|83315.5|83265.5|83323.7|83273.7|83315.2|83265.2|43
1620802870000|2021-05-12 07:01:10|83316.3|83266.3|83305.1|83280.1|83320.4|83281.6|83300.4|83262.8|58
1620802880000|2021-05-12 07:01:20|83304.8|83279.8|83329|83279|83329|83285.8|83303|83267.2|53
1620802890000|2021-05-12 07:01:30|83328.6|83278.6|83326.6|83276.6|83331.1|83292.9|83316.9|83275.5|50
1620802900000|2021-05-12 07:01:40|83326.4|83276.4|83321.8|83271.8|83328.5|83278.5|83318.9|83268.9|48
1620802910000|2021-05-12 07:01:50|83320.5|83270.5|83313.9|83288.9|83330.9|83290.3|83309.2|83269.9|54
1620802920000|2021-05-12 07:02:00|83314.1|83289.1|83333.7|83283.7|83333.9|83296.2|83314.1|83275.5|52
1620802930000|2021-05-12 07:02:10|83333.6|83283.6|83330.3|83280.3|83337.1|83287.1|83326.5|83276.5|57
1620802940000|2021-05-12 07:02:20|83330.1|83280.1|83329.5|83279.5|83331.5|83281.5|83328.2|83278.2|44
1620802950000|2021-05-12 07:02:30|83329.7|83279.7|83334|83284|83338.4|83288.4|83329.7|83279.7|59
1620802960000|2021-05-12 07:02:40|83334.6|83284.6|83330.6|83280.6|83334.7|83284.7|83330.6|83280.6|42
1620802970000|2021-05-12 07:02:50|83330.9|83280.9|83332|83282|83332.4|83291.5|83316.5|83278.6|37
1620802980000|2021-05-12 07:03:00|83331.9|83281.9|83329.5|83279.5|83334|83284|83326.1|83276.1|60
1620802990000|2021-05-12 07:03:10|83329.2|83279.2|83327|83277|83330.3|83290.9|83314.7|83277|32
1620803000000|2021-05-12 07:03:20|83327.6|83277.6|83328.4|83278.4|83331.1|83281.1|83327.6|83277.6|36
1620803010000|2021-05-12 07:03:30|83328.3|83278.3|83326.1|83276.1|83329.6|83279.6|83325.2|83275.2|39
1620803020000|2021-05-12 07:03:40|83325.1|83275.1|83331.7|83281.7|83331.9|83281.9|83324.1|83274.1|59
1620803030000|2021-05-12 07:03:50|83322.1|83297.1|83328.2|83278.2|83334.2|83298|83321.7|83277.9|43
1620803040000|2021-05-12 07:04:00|83329|83279|83331.3|83281.3|83331.3|83281.3|83328|83278|36
1620803050000|2021-05-12 07:04:10|83331.5|83281.5|83329.5|83279.5|83332.5|83282.5|83328.1|83278.1|40
1620803060000|2021-05-12 07:04:20|83329|83279|83326.6|83276.6|83329.3|83279.3|83323.5|83273.5|43
1620803070000|2021-05-12 07:04:30|83326.9|83276.9|83316.2|83291.2|83328.3|83291.2|83313.2|83275.6|43
1620803080000|2021-05-12 07:04:40|83316.1|83291.1|83313|83288|83318.2|83293.2|83312.8|83287.8|31
1620803090000|2021-05-12 07:04:50|83311.9|83286.9|83323.2|83298.2|83329.7|83298.9|83311.1|83276.1|39
1620803100000|2021-05-12 07:05:00|83323.3|83298.3|83328|83303|83329.4|83304.4|83322.3|83297.3|49
1620803110000|2021-05-12 07:05:10|83328.3|83303.3|83323.3|83298.3|83328.3|83303.3|83321.6|83296.6|48
1620803120000|2021-05-12 07:05:20|83323.4|83298.4|83324.8|83274.8|83333.3|83298.4|83322.2|83273.6|51
1620803130000|2021-05-12 07:05:30|83325|83275|83326.8|83276.8|83330.4|83280.4|83323.8|83273.8|58
1620803140000|2021-05-12 07:05:40|83326.7|83276.7|83330.8|83280.8|83330.8|83280.8|83326.5|83276.5|46
1620803150000|2021-05-12 07:05:50|83330.3|83280.3|83328.4|83278.4|83330.5|83280.5|83326.7|83276.7|28
1620803160000|2021-05-12 07:06:00|83328.5|83278.5|83332.3|83282.3|83332.8|83288.4|83313.4|83272.8|46
1620803170000|2021-05-12 07:06:10|83332|83282|83351.4|83301.4|83353.1|83303.1|83331|83281|44
1620803180000|2021-05-12 07:06:20|83350.6|83300.6|83343.3|83293.3|83352.4|83306.7|83331.4|83292.9|62
1620803190000|2021-05-12 07:06:30|83343.9|83293.9|83338.1|83288.1|83343.9|83293.9|83332.3|83282.3|57
1620803200000|2021-05-12 07:06:40|83338.2|83288.2|83331.3|83281.3|83340.2|83290.2|83329.9|83279.9|63
1620803210000|2021-05-12 07:06:50|83330.6|83280.6|83316.1|83266.1|83331.4|83281.4|83315.4|83265.4|58
1620803220000|2021-05-12 07:07:00|83315.5|83265.5|83326.2|83276.2|83327.6|83277.6|83310.7|83260.7|68
1620803230000|2021-05-12 07:07:10|83326.3|83276.3|83323.2|83273.2|83330.8|83280.8|83323|83273|61
1620803240000|2021-05-12 07:07:20|83323.4|83273.4|83330.7|83280.7|83331.3|83290.8|83313.8|83272.3|51
1620803250000|2021-05-12 07:07:30|83330.6|83280.6|83337.7|83287.7|83337.8|83287.8|83329.3|83279.3|42
1620803260000|2021-05-12 07:07:40|83336.3|83286.3|83334.3|83284.3|83337.5|83287.5|83333.8|83283.8|41
1620803270000|2021-05-12 07:07:50|83334.2|83284.2|83342.1|83292.1|83342.1|83304.5|83324.6|83282|42
1620803280000|2021-05-12 07:08:00|83342.5|83292.5|83354|83304|83355.3|83305.3|83342.5|83292.5|46
1620803290000|2021-05-12 07:08:10|83354.1|83304.1|83364.8|83314.8|83364.8|83314.8|83354.1|83304.1|45
1620803300000|2021-05-12 07:08:20|83366.5|83316.5|83364.9|83314.9|83369.4|83330.4|83351.9|83314.4|49
1620803310000|2021-05-12 07:08:30|83365.4|83315.4|83373.9|83323.9|83376.5|83337|83360.8|83315.4|50
1620803320000|2021-05-12 07:08:40|83374.4|83324.4|83374.1|83324.1|83374.4|83324.4|83370.9|83320.9|47
1620803330000|2021-05-12 07:08:50|83374.5|83324.5|83350|83300|83375|83326|83338.7|83297.6|59
1620803340000|2021-05-12 07:09:00|83350.1|83300.1|83342.8|83292.8|83351.9|83310|83335|83290.9|56
1620803350000|2021-05-12 07:09:10|83342.7|83292.7|83345.4|83295.4|83345.4|83295.4|83341.5|83291.5|37
1620803360000|2021-05-12 07:09:20|83346.8|83296.8|83341.6|83291.6|83346.8|83296.8|83341.2|83291.2|38
1620803370000|2021-05-12 07:09:30|83341|83291|83342.1|83292.1|83343.9|83293.9|83339.4|83289.4|52
1620803380000|2021-05-12 07:09:40|83341.9|83291.9|83345.1|83295.1|83348.3|83308.5|83332.1|83291.9|44
1620803390000|2021-05-12 07:09:50|83345.6|83295.6|83342.9|83292.9|83346.1|83296.1|83339|83289|47
1620803400000|2021-05-12 07:10:00|83342.8|83292.8|83347.9|83297.9|83348.6|83298.6|83341.3|83291.3|46
1620803410000|2021-05-12 07:10:10|83347.5|83297.5|83351.6|83301.6|83353.3|83303.3|83347.2|83297.2|39
1620803420000|2021-05-12 07:10:20|83351.2|83301.2|83354.5|83304.5|83355.6|83305.6|83351|83301|46
1620803430000|2021-05-12 07:10:30|83354.4|83304.4|83354.7|83304.7|83355.8|83305.8|83349.6|83299.6|52
1620803440000|2021-05-12 07:10:40|83355|83305|83350.6|83300.6|83356.5|83306.5|83350.1|83300.1|45
1620803450000|2021-05-12 07:10:50|83351.5|83301.5|83339.5|83289.5|83351.5|83301.5|83336.1|83286.1|52
1620803460000|2021-05-12 07:11:00|83339.7|83289.7|83335.5|83285.5|83341.3|83291.3|83329.9|83279.9|49
1620803470000|2021-05-12 07:11:10|83335.2|83285.2|83331.5|83281.5|83336.7|83286.7|83330.1|83280.1|40
1620803480000|2021-05-12 07:11:20|83330.7|83280.7|83329.4|83279.4|83331|83290.4|83309.5|83271.3|57
1620803490000|2021-05-12 07:11:30|83333.5|83283.5|83335.3|83285.3|83339.5|83289.5|83333.5|83283.5|48
1620803500000|2021-05-12 07:11:40|83337.7|83287.7|83332.9|83282.9|83338.9|83302|83326.5|83280.9|61
1620803510000|2021-05-12 07:11:50|83333|83283|83337.6|83287.6|83337.8|83287.8|83332.1|83282.1|49
1620803520000|2021-05-12 07:12:00|83336.8|83286.8|83338.8|83288.8|83342.2|83302.8|83327.4|83286.5|64
1620803530000|2021-05-12 07:12:10|83337.8|83287.8|83337.5|83287.5|83340.4|83290.4|83335.4|83285.4|52
1620803540000|2021-05-12 07:12:20|83336.7|83286.7|83336.1|83286.1|83338.4|83288.4|83334|83284|50
1620803550000|2021-05-12 07:12:30|83336.2|83286.2|83335.4|83285.4|83339.1|83289.1|83334.5|83284.5|50
1620803560000|2021-05-12 07:12:40|83335.3|83285.3|83337.5|83287.5|83339|83301.4|83325|83284.5|32
1620803570000|2021-05-12 07:12:50|83337.8|83287.8|83339.2|83289.2|83339.7|83289.7|83335.6|83285.6|35
1620803580000|2021-05-12 07:13:00|83338.5|83288.5|83339.9|83289.9|83339.9|83289.9|83336.9|83286.9|34
1620803590000|2021-05-12 07:13:10|83339.7|83289.7|83336.5|83286.5|83342.2|83292.2|83336|83286|44
1620803600000|2021-05-12 07:13:20|83335.6|83285.6|83331.1|83281.1|83335.8|83285.8|83330.9|83280.9|45
1620803610000|2021-05-12 07:13:30|83330.8|83280.8|83325.3|83275.3|83331.2|83287.8|83311.7|83274.3|51
1620803620000|2021-05-12 07:13:40|83325.4|83275.4|83326.5|83276.5|83328.7|83286.6|83308.3|83272.1|31
1620803630000|2021-05-12 07:13:50|83313.2|83288.2|83343.5|83293.5|83343.5|83298.3|83313.2|83278.8|60
1620803640000|2021-05-12 07:14:00|83342.5|83292.5|83341.5|83291.5|83343.6|83293.6|83338.9|83288.9|57
1620803650000|2021-05-12 07:14:10|83342.5|83292.5|83361.7|83311.7|83361.7|83311.7|83342.5|83292.5|60
1620803660000|2021-05-12 07:14:20|83361.6|83311.6|83372.4|83322.4|83372.7|83322.7|83361|83311|43
1620803670000|2021-05-12 07:14:30|83371.8|83321.8|83375.4|83325.4|83375.4|83325.4|83367|83317|49
1620803680000|2021-05-12 07:14:40|83374.8|83324.8|83376.2|83326.2|83381.3|83331.3|83374.8|83324.8|58
1620803690000|2021-05-12 07:14:50|83376.5|83326.5|83376.8|83326.8|83380.7|83340.7|83364.5|83326.1|43
1620803700000|2021-05-12 07:15:00|83375.1|83325.1|83370.1|83320.1|83376.8|83326.8|83368.1|83318.1|56
1620803710000|2021-05-12 07:15:10|83370.6|83320.6|83363|83313|83370.6|83327.4|83352.1|83312.7|41
1620803720000|2021-05-12 07:15:20|83362.9|83312.9|83362.4|83312.4|83363.3|83313.3|83359.5|83309.5|41
1620803730000|2021-05-12 07:15:30|83362.3|83312.3|83355.2|83305.2|83362.7|83318.2|83343|83304.3|56
1620803740000|2021-05-12 07:15:40|83354.9|83304.9|83360.2|83310.2|83363.5|83326|83348.4|83304.6|60
1620803750000|2021-05-12 07:15:50|83360|83310|83341.7|83291.7|83360|83318.7|83336.5|83286.5|53
1620803760000|2021-05-12 07:16:00|83341.6|83291.6|83343.2|83293.2|83348.1|83298.1|83339.2|83289.2|48
1620803770000|2021-05-12 07:16:10|83343.1|83293.1|83334.4|83284.4|83343.1|83305|83328.5|83284.4|51
1620803780000|2021-05-12 07:16:20|83335.9|83285.9|83340|83290|83341.6|83291.6|83334.9|83284.9|45
1620803790000|2021-05-12 07:16:30|83340.3|83290.3|83329.8|83279.8|83340.5|83290.5|83328.8|83278.8|46
1620803800000|2021-05-12 07:16:40|83329.4|83279.4|83325.7|83275.7|83331.6|83281.6|83325.6|83275.6|48
1620803810000|2021-05-12 07:16:50|83325.6|83275.6|83320.4|83270.4|83325.6|83275.6|83316.7|83266.7|54
1620803820000|2021-05-12 07:17:00|83321.1|83271.1|83317.2|83267.2|83322.3|83272.3|83314|83264|43
1620803830000|2021-05-12 07:17:10|83317.1|83267.1|83313.1|83263.1|83317.7|83267.7|83312.4|83262.4|36
1620803840000|2021-05-12 07:17:20|83312.6|83262.6|83312.7|83262.7|83313.8|83263.8|83311.6|83261.6|36
1620803850000|2021-05-12 07:17:30|83312.4|83262.4|83314.5|83264.5|83316.1|83266.1|83309.5|83259.5|45
1620803860000|2021-05-12 07:17:40|83316.4|83266.4|83306.4|83256.4|83318.1|83268.1|83306.4|83256.4|55
1620803870000|2021-05-12 07:17:50|83305.9|83255.9|83307.6|83257.6|83309.5|83259.5|83304.5|83254.5|50
1620803880000|2021-05-12 07:18:00|83307.8|83257.8|83305.8|83255.8|83308.8|83270.9|83293.8|83255.2|34
1620803890000|2021-05-12 07:18:10|83305.4|83255.4|83308.8|83258.8|83310.9|83260.9|83305.4|83255.4|48
1620803900000|2021-05-12 07:18:20|83309.3|83259.3|83311.9|83261.9|83315.2|83265.2|83309.3|83259.3|50
1620803910000|2021-05-12 07:18:30|83312.3|83262.3|83312.8|83262.8|83313.5|83263.5|83312.1|83262.1|37
1620803920000|2021-05-12 07:18:40|83313.2|83263.2|83322.3|83272.3|83322.3|83272.3|83312.9|83262.9|26
1620803930000|2021-05-12 07:18:50|83319.7|83269.7|83321.9|83271.9|83323.5|83273.5|83315.3|83265.3|61
1620803940000|2021-05-12 07:19:00|83321|83271|83316.9|83266.9|83323|83273|83316.9|83266.9|46
1620803950000|2021-05-12 07:19:10|83318.7|83268.7|83316.8|83266.8|83319.2|83269.2|83314.8|83264.8|44
1620803960000|2021-05-12 07:19:20|83316.9|83266.9|83322.9|83272.9|83324.5|83274.5|83316|83266|38
1620803970000|2021-05-12 07:19:30|83323.4|83273.4|83330.7|83280.7|83330.7|83280.7|83323.4|83273.4|44
1620803980000|2021-05-12 07:19:40|83330.4|83280.4|83324.3|83274.3|83331.3|83281.3|83322.1|83272.1|50
1620803990000|2021-05-12 07:19:50|83324.2|83274.2|83324.5|83274.5|83324.9|83274.9|83323.3|83273.3|25
1620804000000|2021-05-12 07:20:00|83324|83274|83314.1|83264.1|83324.3|83274.3|83314.1|83264.1|47
1620804010000|2021-05-12 07:20:10|83313.9|83263.9|83304.7|83254.7|83314.2|83264.2|83301.5|83251.5|38
1620804020000|2021-05-12 07:20:20|83306.5|83256.5|83309.3|83259.3|83312.6|83262.6|83305.7|83255.7|43
1620804030000|2021-05-12 07:20:30|83309|83259|83306.8|83256.8|83310|83260|83304.2|83254.2|41
1620804040000|2021-05-12 07:20:40|83306|83256|83307.3|83257.3|83310.1|83260.1|83305|83255|21
1620804050000|2021-05-12 07:20:50|83308.6|83258.6|83312.2|83262.2|83313.4|83271|83295.8|83256.5|39
1620804060000|2021-05-12 07:21:00|83313.7|83263.7|83316.3|83266.3|83318.6|83268.6|83313.5|83263.5|41
1620804070000|2021-05-12 07:21:10|83317.5|83267.5|83317.8|83267.8|83318.5|83268.5|83315.7|83265.7|24
1620804080000|2021-05-12 07:21:20|83317.7|83267.7|83296|83246|83318.2|83268.2|83296|83246|60
1620804090000|2021-05-12 07:21:30|83297.4|83247.4|83300.8|83250.8|83301.4|83251.4|83295.8|83245.8|40
1620804100000|2021-05-12 07:21:40|83301.8|83251.8|83305.2|83255.2|83308.8|83258.8|83301.8|83251.8|40
1620804110000|2021-05-12 07:21:50|83306.1|83256.1|83304.8|83254.8|83307.5|83267.6|83290.8|83253.1|41
1620804120000|2021-05-12 07:22:00|83304|83254|83293.2|83243.2|83305.4|83261.4|83286.4|83240.7|50
1620804130000|2021-05-12 07:22:10|83293|83243|83290.1|83240.1|83293.5|83243.5|83289.6|83239.6|36
1620804140000|2021-05-12 07:22:20|83290|83240|83285.8|83235.8|83290.8|83240.8|83285|83235|37
1620804150000|2021-05-12 07:22:30|83285.6|83235.6|83288.4|83238.4|83289|83239|83284.5|83234.5|34
1620804160000|2021-05-12 07:22:40|83288.6|83238.6|83288.4|83238.4|83288.6|83238.6|83284.6|83234.6|27
1620804170000|2021-05-12 07:22:50|83288.2|83238.2|83280.7|83230.7|83291.3|83245.1|83268.3|83227.6|57
1620804180000|2021-05-12 07:23:00|83280|83230|83289.5|83239.5|83292.7|83249|83272.9|83229.7|55
1620804190000|2021-05-12 07:23:10|83288.3|83238.3|83288.4|83238.4|83288.6|83238.6|83287|83237|30
1620804200000|2021-05-12 07:23:20|83288.8|83238.8|83288.2|83238.2|83294.5|83254.4|83277.8|83238.2|48
1620804210000|2021-05-12 07:23:30|83289|83239|83292.5|83242.5|83295|83245|83288.4|83238.4|39
1620804220000|2021-05-12 07:23:40|83291.4|83241.4|83292.3|83242.3|83293.2|83243.2|83290.3|83240.3|39
1620804230000|2021-05-12 07:23:50|83292.1|83242.1|83292.8|83242.8|83293.7|83243.7|83290.3|83240.3|29
1620804240000|2021-05-12 07:24:00|83292|83242|83288.5|83238.5|83294.9|83251.4|83275.1|83238.5|39
1620804250000|2021-05-12 07:24:10|83288.2|83238.2|83287.4|83237.4|83290.5|83240.5|83287.1|83237.1|33
1620804260000|2021-05-12 07:24:20|83286.9|83236.9|83271.4|83246.4|83287.1|83246.4|83271.4|83233|30
1620804270000|2021-05-12 07:24:30|83269.8|83244.8|83295.1|83245.1|83295.9|83247.9|83269.8|83235|39
1620804280000|2021-05-12 07:24:40|83295.7|83245.7|83286.4|83261.4|83303.1|83261.4|83286.4|83241.3|47
1620804290000|2021-05-12 07:24:50|83299.7|83249.7|83297.1|83247.1|83299.7|83249.7|83296.8|83246.8|32
1620804300000|2021-05-12 07:25:00|83297|83247|83293.9|83243.9|83300.4|83257.9|83282.9|83243.1|50
1620804310000|2021-05-12 07:25:10|83293.8|83243.8|83284.3|83259.3|83296.4|83260.2|83278.9|83240.7|47
1620804320000|2021-05-12 07:25:20|83284.6|83259.6|83291.8|83241.8|83296.8|83259.6|83283.9|83239.2|30
1620804330000|2021-05-12 07:25:30|83291.3|83241.3|83285.3|83235.3|83291.3|83241.3|83284.4|83234.4|31
1620804340000|2021-05-12 07:25:40|83286.2|83236.2|83288.2|83238.2|83289|83239|83286.2|83236.2|30
1620804350000|2021-05-12 07:25:50|83287.9|83237.9|83290.3|83240.3|83291|83241|83287.6|83237.6|37
1620804360000|2021-05-12 07:26:00|83289.7|83239.7|83260.4|83210.4|83289.7|83239.7|83259.6|83209.6|53
1620804370000|2021-05-12 07:26:10|83260|83210|83257.8|83207.8|83266.2|83216.2|83254.6|83204.6|51
1620804380000|2021-05-12 07:26:20|83254.3|83204.3|83246.4|83196.4|83259.8|83209.8|83244.4|83194.4|53
1620804390000|2021-05-12 07:26:30|83246.7|83196.7|83248|83198|83248.1|83198.1|83242.8|83192.8|44
1620804400000|2021-05-12 07:26:40|83247.6|83197.6|83239|83189|83247.6|83197.6|83238.7|83188.7|44
1620804410000|2021-05-12 07:26:50|83239.1|83189.1|83235.7|83185.7|83240.1|83190.1|83234.4|83184.4|47
1620804420000|2021-05-12 07:27:00|83235.9|83185.9|83258.3|83208.3|83259|83209|83231.8|83181.8|59
1620804430000|2021-05-12 07:27:10|83258.1|83208.1|83253.2|83203.2|83261.2|83211.2|83252.6|83202.6|54
1620804440000|2021-05-12 07:27:20|83252.9|83202.9|83251|83201|83258.8|83208.8|83250.1|83200.1|51
1620804450000|2021-05-12 07:27:30|83251.1|83201.1|83247.1|83197.1|83252.2|83202.2|83246.1|83196.1|64
1620804460000|2021-05-12 07:27:40|83247.5|83197.5|83246.7|83196.7|83249.3|83199.3|83245.4|83195.4|53
1620804470000|2021-05-12 07:27:50|83246.8|83196.8|83247.1|83197.1|83248.2|83198.2|83242.1|83192.1|47
1620804480000|2021-05-12 07:28:00|83245.2|83195.2|83245.1|83195.1|83251.1|83201.1|83241.7|83191.7|54
1620804490000|2021-05-12 07:28:10|83239.9|83189.9|83232.6|83182.6|83239.9|83189.9|83231.2|83181.2|54
1620804500000|2021-05-12 07:28:20|83233.2|83183.2|83232.2|83182.2|83233.4|83183.4|83228.5|83178.5|54
1620804510000|2021-05-12 07:28:30|83231.6|83181.6|83245.6|83195.6|83260.2|83210.2|83231.2|83181.2|67
1620804520000|2021-05-12 07:28:40|83244.4|83194.4|83249.1|83199.1|83249.6|83199.6|83242.3|83192.3|69
1620804530000|2021-05-12 07:28:50|83248.7|83198.7|83242.8|83192.8|83258.4|83208.4|83242.8|83192.8|67
1620804540000|2021-05-12 07:29:00|83245.8|83195.8|83370.5|83259.5|83370.5|83259.5|83245.8|83188.1|62
1620804550000|2021-05-12 07:29:10|83367.9|83256.9|83419.9|83308.9|83426.8|83315.8|83352.9|83243.6|76
1620804560000|2021-05-12 07:29:20|83413|83302|83347.6|83236.6|83429.5|83318.5|83302.7|83191.7|71
1620804570000|2021-05-12 07:29:30|83349.9|83238.9|83338.3|83227.3|83372.2|83261.2|83334.9|83224.3|57
1620804580000|2021-05-12 07:29:40|83338.5|83227.5|83324.1|83213.1|83338.5|83228.1|83315.1|83205.1|47
1620804590000|2021-05-12 07:29:50|83325.1|83214.1|83344.2|83233.2|83344.6|83245.2|83313|83202|63
1620804600000|2021-05-12 07:30:00|83342.4|83255.9|83319.4|83208.4|83377.7|83267.8|83317.9|83206.9|75
1620804610000|2021-05-12 07:30:10|83335|83224|83298.4|83206.9|83360.2|83249.2|83295|83200.8|74
1620804620000|2021-05-12 07:30:20|83300.3|83203.7|83300.9|83216.1|83306.6|83224|83288.4|83194.9|60
1620804630000|2021-05-12 07:30:30|83297|83219.4|83282.5|83211.1|83299.5|83232.3|83270.7|83204.6|69
1620804640000|2021-05-12 07:30:40|83274.1|83224.1|83264.7|83214.7|83286|83227.7|83252.9|83182.4|74
1620804650000|2021-05-12 07:30:50|83265|83215|83250.7|83200.7|83275|83217.7|83248.2|83189.5|64
1620804660000|2021-05-12 07:31:00|83249.5|83199.5|83239.6|83189.6|83257.3|83199.5|83237.9|83173.4|74
1620804670000|2021-05-12 07:31:10|83239.5|83189.5|83235.1|83185.1|83245.2|83195.2|83227.3|83177.3|68
1620804680000|2021-05-12 07:31:20|83235.9|83185.9|83233.7|83183.7|83243|83193|83231.7|83181.7|62
1620804690000|2021-05-12 07:31:30|83233.5|83183.5|83229.8|83179.8|83239.9|83189.9|83228.6|83178.6|68
1620804700000|2021-05-12 07:31:40|83225.4|83175.4|83228.3|83178.3|83239.3|83189.3|83225.4|83175.4|66
1620804710000|2021-05-12 07:31:50|83228|83178|83224.5|83174.5|83228.3|83178.3|83221.6|83171.6|58
1620804720000|2021-05-12 07:32:00|83224.8|83174.8|83218.4|83168.4|83224.8|83174.8|83212.9|83162.9|57
1620804730000|2021-05-12 07:32:10|83216.2|83166.2|83218.1|83168.1|83223.8|83173.8|83214.3|83164.3|60
1620804740000|2021-05-12 07:32:20|83218.8|83168.8|83221.2|83171.2|83221.9|83171.9|83211.1|83161.1|60
1620804750000|2021-05-12 07:32:30|83219.1|83169.1|83209.3|83159.3|83223|83173|83206.1|83156.1|63
1620804760000|2021-05-12 07:32:40|83211.8|83161.8|83203|83153|83212|83162|83202.3|83152.3|57
1620804770000|2021-05-12 07:32:50|83205.9|83155.9|83212.1|83162.1|83216.6|83166.6|83205.8|83155.8|53
1620804780000|2021-05-12 07:33:00|83213|83163|83220.5|83170.5|83220.5|83170.5|83209.5|83159.5|56
1620804790000|2021-05-12 07:33:10|83219.5|83169.5|83221.2|83171.2|83222.7|83172.7|83217.9|83167.9|41
1620804800000|2021-05-12 07:33:20|83221.1|83171.1|83211.2|83161.2|83221.6|83171.6|83210.4|83160.4|47
1620804810000|2021-05-12 07:33:30|83211.3|83161.3|83209.4|83159.4|83214|83164|83208.3|83158.3|47
1620804820000|2021-05-12 07:33:40|83209.6|83159.6|83220.4|83170.4|83220.5|83170.5|83201.7|83151.7|67
1620804830000|2021-05-12 07:33:50|83219.8|83169.8|83245.5|83195.5|83252.2|83202.2|83219.8|83169.8|62
1620804840000|2021-05-12 07:34:00|83250.1|83200.1|83247.8|83197.8|83251.8|83201.8|83247.8|83197.8|59
1620804850000|2021-05-12 07:34:10|83247.7|83197.7|83225|83175|83252|83202|83223.8|83173.8|46
1620804860000|2021-05-12 07:34:20|83223.4|83173.4|83211.7|83161.7|83225.2|83175.2|83211.7|83161.7|65
1620804870000|2021-05-12 07:34:30|83212.6|83162.6|83201.3|83151.3|83215|83165|83200.8|83150.8|67
1620804880000|2021-05-12 07:34:40|83200.2|83150.2|83207.4|83157.4|83209.6|83159.6|83200|83150|65
1620804890000|2021-05-12 07:34:50|83206.2|83156.2|83206.1|83156.1|83209.8|83159.8|83201.8|83151.8|65
1620804900000|2021-05-12 07:35:00|83205.9|83155.9|83206.1|83156.1|83213.3|83163.3|83205.9|83155.9|40
1620804910000|2021-05-12 07:35:10|83206|83156|83200.9|83150.9|83210.4|83160.4|83197|83147|62
1620804920000|2021-05-12 07:35:20|83200.5|83150.5|83201|83151|83204.2|83154.2|83199.2|83149.2|60
1620804930000|2021-05-12 07:35:30|83200.6|83150.6|83202.1|83152.1|83203.8|83153.8|83200.3|83150.3|32
1620804940000|2021-05-12 07:35:40|83196.3|83146.3|83194.7|83144.7|83199.6|83149.6|83190.4|83140.4|46
1620804950000|2021-05-12 07:35:50|83196.1|83146.1|83199|83149|83201.1|83151.1|83196.1|83146.1|38
1620804960000|2021-05-12 07:36:00|83198.9|83148.9|83191|83141|83199.6|83149.6|83191|83141|51
1620804970000|2021-05-12 07:36:10|83191.3|83141.3|83194.7|83144.7|83196.5|83154.1|83178.5|83141.3|57
1620804980000|2021-05-12 07:36:20|83194.6|83144.6|83197.2|83147.2|83198.4|83148.4|83194|83144|41
1620804990000|2021-05-12 07:36:30|83197.1|83147.1|83197.9|83147.9|83200.3|83150.3|83196.8|83146.8|43
1620805000000|2021-05-12 07:36:40|83197.7|83147.7|83198.4|83148.4|83199|83160.1|83185.1|83146.1|33
1620805010000|2021-05-12 07:36:50|83197.1|83147.1|83197.9|83147.9|83203.6|83163.9|83187.7|83144.6|51
1620805020000|2021-05-12 07:37:00|83197.8|83147.8|83198.4|83148.4|83199.4|83149.4|83197.1|83147.1|50
1620805030000|2021-05-12 07:37:10|83198.2|83148.2|83200.5|83150.5|83202.3|83165|83190|83148.1|46
1620805040000|2021-05-12 07:37:20|83200.4|83150.4|83222.6|83172.6|83225.2|83175.2|83191.5|83150.4|74
1620805050000|2021-05-12 07:37:30|83223|83173|83224|83174|83225.3|83187.9|83212|83172.6|46
1620805060000|2021-05-12 07:37:40|83224.2|83174.2|83216.3|83166.3|83224.5|83174.5|83211.5|83161.5|43
1620805070000|2021-05-12 07:37:50|83217|83167|83217.1|83167.1|83218.4|83168.4|83214.5|83164.5|37
1620805080000|2021-05-12 07:38:00|83217|83167|83216.6|83166.6|83218.7|83168.7|83215.2|83165.2|43
1620805090000|2021-05-12 07:38:10|83217.3|83167.3|83218.5|83168.5|83223.6|83184.8|83207.9|83166.3|47
1620805100000|2021-05-12 07:38:20|83218.1|83168.1|83215.9|83165.9|83220.3|83170.3|83210.8|83160.8|44
1620805110000|2021-05-12 07:38:30|83215.5|83165.5|83219.2|83169.2|83220|83170|83214.8|83164.8|50
1620805120000|2021-05-12 07:38:40|83218.9|83168.9|83227.2|83177.2|83229.3|83179.3|83218.9|83168.9|48
1620805130000|2021-05-12 07:38:50|83226.9|83176.9|83230.1|83180.1|83230.6|83180.6|83226.5|83176.5|52
1620805140000|2021-05-12 07:39:00|83230|83180|83242.5|83192.5|83244.5|83194.5|83229.6|83179.6|53
1620805150000|2021-05-12 07:39:10|83243|83193|83235.8|83185.8|83243.8|83193.8|83235.3|83185.3|26
1620805160000|2021-05-12 07:39:20|83236.9|83186.9|83236.9|83186.9|83240.4|83190.4|83235.4|83185.4|52
1620805170000|2021-05-12 07:39:30|83237.1|83187.1|83239.3|83189.3|83239.9|83189.9|83236.2|83186.2|47
1620805180000|2021-05-12 07:39:40|83239.2|83189.2|83237|83187|83241.8|83191.8|83236.1|83186.1|52
1620805190000|2021-05-12 07:39:50|83236.7|83186.7|83242.1|83192.1|83242.1|83192.1|83236.7|83186.7|46
1620805200000|2021-05-12 07:40:00|83242|83192|83242.2|83192.2|83243|83193|83241.6|83191.6|35
1620805210000|2021-05-12 07:40:10|83242.3|83192.3|83240.3|83190.3|83242.8|83192.8|83239.5|83189.5|23
1620805220000|2021-05-12 07:40:20|83240.6|83190.6|83242|83192|83242.2|83192.2|83239.4|83189.4|39
1620805230000|2021-05-12 07:40:30|83241.7|83191.7|83242.8|83192.8|83244.8|83194.8|83240.9|83190.9|36
1620805240000|2021-05-12 07:40:40|83242.6|83192.6|83243.2|83193.2|83244.7|83194.7|83241|83191|34
1620805250000|2021-05-12 07:40:50|83243|83193|83252.6|83202.6|83254.1|83204.1|83241.7|83191.7|35
1620805260000|2021-05-12 07:41:00|83251.9|83201.9|83249.9|83199.9|83255.8|83214.9|83239.7|83198.1|38
1620805270000|2021-05-12 07:41:10|83249.8|83199.8|83260.8|83210.8|83262.9|83212.9|83249.8|83199.8|65
1620805280000|2021-05-12 07:41:20|83262.8|83212.8|83256|83206|83263.3|83213.3|83255.5|83205.5|55
1620805290000|2021-05-12 07:41:30|83255.5|83205.5|83248.6|83198.6|83257.8|83211.5|83236.5|83196.7|47
1620805300000|2021-05-12 07:41:40|83249.7|83199.7|83250.8|83200.8|83252.8|83202.8|83249.2|83199.2|39
1620805310000|2021-05-12 07:41:50|83251.5|83201.5|83232.5|83182.5|83253.4|83203.4|83226.2|83182.3|36
1620805320000|2021-05-12 07:42:00|83231.7|83181.7|83228.8|83178.8|83231.8|83181.8|83225.2|83175.2|61
1620805330000|2021-05-12 07:42:10|83228.4|83178.4|83232.5|83182.5|83232.6|83182.6|83227.5|83177.5|47
1620805340000|2021-05-12 07:42:20|83232.2|83182.2|83227.1|83177.1|83232.3|83182.3|83225.9|83175.9|43
1620805350000|2021-05-12 07:42:30|83227.3|83177.3|83226.5|83176.5|83231|83181|83226.5|83176.5|53
1620805360000|2021-05-12 07:42:40|83226.4|83176.4|83221.7|83171.7|83228.6|83178.6|83219.8|83169.8|49
1620805370000|2021-05-12 07:42:50|83221.2|83171.2|83217.9|83167.9|83221.7|83171.7|83217.5|83167.5|32
1620805380000|2021-05-12 07:43:00|83220|83170|83221.6|83171.6|83223.2|83173.2|83219.5|83169.5|48
1620805390000|2021-05-12 07:43:10|83221.5|83171.5|83228|83178|83228.9|83178.9|83221.1|83171.1|43
1620805400000|2021-05-12 07:43:20|83228.2|83178.2|83227.4|83177.4|83232.1|83182.1|83226.9|83176.9|42
1620805410000|2021-05-12 07:43:30|83227.2|83177.2|83229.2|83179.2|83233.5|83183.5|83227.2|83177.2|40
1620805420000|2021-05-12 07:43:40|83228.9|83178.9|83230|83180|83232.1|83182.1|83228.8|83178.8|44
1620805430000|2021-05-12 07:43:50|83230.3|83180.3|83227.7|83177.7|83234.4|83184.4|83226|83176|56
1620805440000|2021-05-12 07:44:00|83228.2|83178.2|83227.5|83177.5|83229.4|83179.4|83224|83174|55
1620805450000|2021-05-12 07:44:10|83229.1|83179.1|83232.5|83182.5|83232.7|83195.7|83220.5|83176.9|45
1620805460000|2021-05-12 07:44:20|83230.6|83180.6|83219.7|83194.7|83234.8|83195.3|83219.3|83180.2|52
1620805470000|2021-05-12 07:44:30|83219.2|83194.2|83229.6|83179.6|83230.5|83194.8|83216.9|83178.3|42
1620805480000|2021-05-12 07:44:40|83229.9|83179.9|83236.8|83186.8|83236.8|83186.8|83229|83179|43
1620805490000|2021-05-12 07:44:50|83236.5|83186.5|83233.1|83183.1|83238.6|83188.6|83231.8|83181.8|52
1620805500000|2021-05-12 07:45:00|83233.6|83183.6|83231.5|83181.5|83235.9|83185.9|83229.7|83179.7|53
1620805510000|2021-05-12 07:45:10|83231.3|83181.3|83227.4|83177.4|83231.3|83193.4|83212|83177.4|46
1620805520000|2021-05-12 07:45:20|83227.1|83177.1|83217.6|83167.6|83227.5|83177.5|83213.7|83163.7|41
1620805530000|2021-05-12 07:45:30|83217.4|83167.4|83216.5|83166.5|83218.3|83168.3|83215.1|83165.1|40
1620805540000|2021-05-12 07:45:40|83217|83167|83203.6|83153.6|83219.1|83169.1|83203.6|83153.6|26
1620805550000|2021-05-12 07:45:50|83204.6|83154.6|83194.7|83144.7|83204.6|83154.6|83192.3|83142.3|51
1620805560000|2021-05-12 07:46:00|83194.5|83144.5|83191.2|83141.2|83194.6|83156.3|83174.7|83136.5|49
1620805570000|2021-05-12 07:46:10|83193.2|83143.2|83194.3|83144.3|83196.3|83146.3|83191.4|83141.4|59
1620805580000|2021-05-12 07:46:20|83194.2|83144.2|83183.3|83133.3|83195.2|83153.6|83178.4|83132.5|55
1620805590000|2021-05-12 07:46:30|83184.1|83134.1|83172.9|83122.9|83184.1|83142|83157.6|83120|58
1620805600000|2021-05-12 07:46:40|83172.8|83122.8|83171.1|83121.1|83175|83131.1|83155.3|83115.1|60
1620805610000|2021-05-12 07:46:50|83171|83121|83154.4|83104.4|83171.7|83121.7|83153.1|83103.1|52
1620805620000|2021-05-12 07:47:00|83153.5|83103.5|83158.9|83108.9|83162.8|83112.8|83149.7|83099.7|54
1620805630000|2021-05-12 07:47:10|83158.2|83108.2|83172.9|83122.9|83178.5|83129.8|83149.2|83108.2|52
1620805640000|2021-05-12 07:47:20|83173.5|83123.5|83176.8|83126.8|83176.8|83136.6|83160.6|83122.9|41
1620805650000|2021-05-12 07:47:30|83176.6|83126.6|83181|83131|83182.6|83132.6|83173.6|83123.6|37
1620805660000|2021-05-12 07:47:40|83180.5|83130.5|83171.2|83121.2|83181.6|83131.6|83170.3|83120.3|48
1620805670000|2021-05-12 07:47:50|83171.8|83121.8|83171.6|83121.6|83175.3|83125.3|83170.7|83120.7|43
1620805680000|2021-05-12 07:48:00|83171.9|83121.9|83171.5|83121.5|83172.6|83122.6|83170.4|83120.4|45
1620805690000|2021-05-12 07:48:10|83170.4|83120.4|83166.6|83116.6|83171.9|83121.9|83165.6|83115.6|51
1620805700000|2021-05-12 07:48:20|83165.2|83115.2|83166.6|83116.6|83168.2|83118.2|83165.2|83115.2|28
1620805710000|2021-05-12 07:48:30|83166.5|83116.5|83169.5|83119.5|83171.5|83129.7|83151.4|83114.6|40
1620805720000|2021-05-12 07:48:40|83168.8|83118.8|83170.7|83120.7|83174.5|83134.8|83156.4|83116.9|33
1620805730000|2021-05-12 07:48:50|83173.1|83123.1|83168.4|83118.4|83173.1|83123.1|83167.7|83117.7|44
1620805740000|2021-05-12 07:49:00|83168.7|83118.7|83177.6|83127.6|83179.2|83129.7|83154.5|83109.2|63
1620805750000|2021-05-12 07:49:10|83177.7|83127.7|83174|83149|83186.3|83149.1|83168.7|83127.6|59
1620805760000|2021-05-12 07:49:20|83174.1|83149.1|83212.2|83162.2|83212.4|83162.4|83173.3|83142.7|65
1620805770000|2021-05-12 07:49:30|83211.4|83161.4|83212|83162|83214.7|83164.7|83210.3|83160.3|51
1620805780000|2021-05-12 07:49:40|83212.7|83162.7|83213.8|83163.8|83215.3|83165.3|83210.4|83160.4|35
1620805790000|2021-05-12 07:49:50|83213.7|83163.7|83210.6|83160.6|83214.3|83171.3|83196.3|83154.7|47
1620805800000|2021-05-12 07:50:00|83209.1|83159.1|83205.8|83155.8|83209.8|83170.3|83195|83153.7|53
1620805810000|2021-05-12 07:50:10|83206.2|83156.2|83201.6|83151.6|83206.2|83156.2|83197.2|83147.2|46
1620805820000|2021-05-12 07:50:20|83200.8|83150.8|83202.1|83152.1|83205.7|83155.7|83198.4|83148.4|56
1620805830000|2021-05-12 07:50:30|83201.9|83151.9|83200.5|83150.5|83202.8|83152.8|83196|83146|57
1620805840000|2021-05-12 07:50:40|83200.1|83150.1|83209.8|83159.8|83209.8|83159.8|83200.1|83150.1|54
1620805850000|2021-05-12 07:50:50|83210|83160|83210.3|83160.3|83210.3|83160.3|83207.9|83157.9|31
1620805860000|2021-05-12 07:51:00|83210.2|83160.2|83204.4|83154.4|83210.2|83170|83195|83152.4|46
1620805870000|2021-05-12 07:51:10|83205.1|83155.1|83199.3|83149.3|83212.1|83173.3|83197.3|83147.3|60
1620805880000|2021-05-12 07:51:20|83199.6|83149.6|83183.8|83133.8|83202.5|83152.5|83167.1|83129.2|56
1620805890000|2021-05-12 07:51:30|83184.5|83134.5|83192|83142|83201.3|83161.7|83184.5|83134.5|61
1620805900000|2021-05-12 07:51:40|83192.1|83142.1|83200.7|83150.7|83201.8|83151.8|83190.3|83140.3|61
1620805910000|2021-05-12 07:51:50|83201|83151|83207.8|83157.8|83207.8|83157.8|83199.2|83149.2|63
1620805920000|2021-05-12 07:52:00|83205.6|83155.6|83209.5|83159.5|83212.3|83162.3|83205.5|83155.5|57
1620805930000|2021-05-12 07:52:10|83209.3|83159.3|83203.6|83153.6|83210.6|83170.4|83195.4|83153|45
1620805940000|2021-05-12 07:52:20|83204.2|83154.2|83208|83158|83208.2|83158.2|83202.8|83152.8|41
1620805950000|2021-05-12 07:52:30|83208.3|83158.3|83211.1|83161.1|83211.7|83174.3|83198.7|83158.2|43
1620805960000|2021-05-12 07:52:40|83210.5|83160.5|83211.2|83161.2|83213.5|83176.4|83200.2|83160.3|27
1620805970000|2021-05-12 07:52:50|83211.5|83161.5|83204.6|83154.6|83211.6|83161.6|83203.7|83153.7|32
1620805980000|2021-05-12 07:53:00|83203.7|83153.7|83204|83154|83205|83155|83200.3|83150.3|36
1620805990000|2021-05-12 07:53:10|83203.5|83153.5|83201.8|83151.8|83203.8|83153.8|83201.3|83151.3|27
1620806000000|2021-05-12 07:53:20|83201.4|83151.4|83202.3|83152.3|83203|83153|83201|83151|36
1620806010000|2021-05-12 07:53:30|83201.5|83151.5|83200.6|83150.6|83202.4|83152.4|83200.5|83150.5|36
1620806020000|2021-05-12 07:53:40|83200.3|83150.3|83204.6|83154.6|83204.6|83154.6|83199.6|83149.6|37
1620806030000|2021-05-12 07:53:50|83204.3|83154.3|83208.1|83158.1|83208.8|83158.8|83204.2|83154.2|46
1620806040000|2021-05-12 07:54:00|83208.4|83158.4|83216.8|83166.8|83217.7|83167.7|83207.8|83157.8|51
1620806050000|2021-05-12 07:54:10|83216.7|83166.7|83217.3|83167.3|83221.7|83171.7|83215.5|83165.5|64
1620806060000|2021-05-12 07:54:20|83217.5|83167.5|83220.5|83170.5|83222.2|83172.2|83217.5|83167.5|49
1620806070000|2021-05-12 07:54:30|83220.8|83170.8|83220.4|83170.4|83229|83191.1|83213.9|83169.3|57
1620806080000|2021-05-12 07:54:40|83220.5|83170.5|83221.2|83171.2|83221.7|83171.7|83218.7|83168.7|40
1620806090000|2021-05-12 07:54:50|83217.1|83167.1|83211.5|83161.5|83218|83168|83210.9|83160.9|51
1620806100000|2021-05-12 07:55:00|83211.2|83161.2|83211.3|83161.3|83218.3|83168.3|83209.8|83159.8|52
1620806110000|2021-05-12 07:55:10|83212|83162|83211.7|83161.7|83212.3|83162.3|83210.7|83160.7|25
1620806120000|2021-05-12 07:55:20|83211.5|83161.5|83212|83162|83214.6|83164.6|83208.9|83158.9|47
1620806130000|2021-05-12 07:55:30|83211.1|83161.1|83202.6|83152.6|83211.1|83161.1|83200.1|83150.1|32
1620806140000|2021-05-12 07:55:40|83202.3|83152.3|83197.9|83147.9|83202.9|83152.9|83197.6|83147.6|39
1620806150000|2021-05-12 07:55:50|83198|83148|83201.7|83151.7|83202.4|83152.4|83197.3|83147.3|35
1620806160000|2021-05-12 07:56:00|83203|83153|83205|83155|83207.6|83169.7|83193.7|83148.3|55
1620806170000|2021-05-12 07:56:10|83206|83156|83197.4|83147.4|83206|83156|83196.4|83146.4|53
1620806180000|2021-05-12 07:56:20|83197.8|83147.8|83193.5|83143.5|83198|83148|83192.2|83142.2|46
1620806190000|2021-05-12 07:56:30|83193.2|83143.2|83198|83148|83198.5|83161.1|83186.1|83141.7|59
1620806200000|2021-05-12 07:56:40|83197.9|83147.9|83197.3|83147.3|83199|83149|83195.8|83145.8|49
1620806210000|2021-05-12 07:56:50|83196|83146|83196.6|83146.6|83198.8|83148.8|83194.1|83144.1|44
1620806220000|2021-05-12 07:57:00|83196.5|83146.5|83195.2|83145.2|83198.6|83160.9|83179.5|83142.1|39
1620806230000|2021-05-12 07:57:10|83195.4|83145.4|83204|83154|83205.6|83155.6|83195.4|83145.4|41
1620806240000|2021-05-12 07:57:20|83205.1|83155.1|83203.2|83153.2|83206|83156|83201.1|83151.1|41
1620806250000|2021-05-12 07:57:30|83203.7|83153.7|83206.3|83156.3|83208.3|83158.3|83203.7|83153.7|38
1620806260000|2021-05-12 07:57:40|83206.6|83156.6|83205.3|83155.3|83207.1|83157.1|83204.5|83154.5|26
1620806270000|2021-05-12 07:57:50|83204.9|83154.9|83203.3|83153.3|83205.7|83155.7|83201.1|83151.1|35
1620806280000|2021-05-12 07:58:00|83203.2|83153.2|83203.5|83153.5|83206.3|83156.3|83200|83150|47
1620806290000|2021-05-12 07:58:10|83203.6|83153.6|83207.6|83157.6|83208|83158|83203.3|83153.3|40
1620806300000|2021-05-12 07:58:20|83206.1|83156.1|83203|83153|83207.5|83157.5|83200.7|83150.7|50
1620806310000|2021-05-12 07:58:30|83203.4|83153.4|83209.1|83159.1|83209.1|83159.1|83203.4|83153.4|49
1620806320000|2021-05-12 07:58:40|83209.6|83159.6|83208.4|83158.4|83211.5|83171|83194.8|83156.7|56
1620806330000|2021-05-12 07:58:50|83209.4|83159.4|83216|83166|83216|83166|83205.9|83155.9|55
1620806340000|2021-05-12 07:59:00|83214.7|83164.7|83219.1|83169.1|83220.1|83170.1|83213.7|83163.7|53
1620806350000|2021-05-12 07:59:10|83219.2|83169.2|83226.3|83176.3|83226.3|83176.3|83217.8|83167.8|54
1620806360000|2021-05-12 07:59:20|83226.5|83176.5|83235.9|83185.9|83236.5|83186.5|83226.5|83176.5|63
1620806370000|2021-05-12 07:59:30|83236|83186|83239.3|83189.3|83241.6|83191.6|83234.8|83184.8|56
1620806380000|2021-05-12 07:59:40|83239.6|83189.6|83242.5|83192.5|83243.9|83193.9|83238.7|83188.7|48
1620806390000|2021-05-12 07:59:50|83241.6|83191.6|83235.2|83185.2|83241.6|83191.6|83231.1|83181.1|56
1620806400000|2021-05-12 08:00:00|83234|83184|83240.6|83190.6|83241.3|83203|83225.4|83184|50
1620806410000|2021-05-12 08:00:10|83241|83191|83238.7|83188.7|83241.3|83191.3|83238.7|83188.7|20
1620806420000|2021-05-12 08:00:20|83239.1|83189.1|83235.7|83185.7|83239.3|83189.3|83233.3|83183.3|28
1620806430000|2021-05-12 08:00:30|83235.9|83185.9|83229.2|83179.2|83236.6|83186.6|83227.4|83177.4|37
1620806440000|2021-05-12 08:00:40|83227.3|83177.3|83235|83185|83237.9|83187.9|83227.3|83177.3|49
1620806450000|2021-05-12 08:00:50|83236.4|83186.4|83233.2|83183.2|83237|83187|83233.2|83183.2|44
1620806460000|2021-05-12 08:01:00|83234.3|83184.3|83231.7|83181.7|83234.5|83184.5|83229.2|83179.2|36
1620806470000|2021-05-12 08:01:10|83232.2|83182.2|83228.4|83178.4|83233.1|83183.1|83225.9|83175.9|36
1620806480000|2021-05-12 08:01:20|83229.1|83179.1|83224.2|83174.2|83229.2|83179.2|83221.9|83171.9|48
1620806490000|2021-05-12 08:01:30|83224.8|83174.8|83228|83178|83229.2|83179.2|83224.4|83174.4|47
1620806500000|2021-05-12 08:01:40|83227.9|83177.9|83227.3|83177.3|83228.7|83178.7|83227.1|83177.1|38
1620806510000|2021-05-12 08:01:50|83227.2|83177.2|83231.2|83181.2|83233.9|83183.9|83227.2|83177.2|38
1620806520000|2021-05-12 08:02:00|83230.9|83180.9|83226.7|83176.7|83232.3|83182.3|83225.3|83175.3|43
1620806530000|2021-05-12 08:02:10|83226.1|83176.1|83230.1|83180.1|83232.6|83194.8|83219.8|83175.3|39
1620806540000|2021-05-12 08:02:20|83231.2|83181.2|83227.1|83177.1|83231.6|83181.6|83226.9|83176.9|33
1620806550000|2021-05-12 08:02:30|83227.4|83177.4|83227|83177|83227.8|83177.8|83223.7|83173.7|48
1620806560000|2021-05-12 08:02:40|83227.4|83177.4|83228.4|83178.4|83231.6|83181.6|83226.5|83176.5|38
1620806570000|2021-05-12 08:02:50|83228.1|83178.1|83228.4|83178.4|83230.3|83180.3|83226.9|83176.9|40
1620806580000|2021-05-12 08:03:00|83228.8|83178.8|83224.4|83174.4|83230.2|83180.2|83223.9|83173.9|40
1620806590000|2021-05-12 08:03:10|83224.9|83174.9|83223.9|83173.9|83227.2|83177.2|83223.1|83173.1|48
1620806600000|2021-05-12 08:03:20|83223.2|83173.2|83224.5|83174.5|83225.7|83175.7|83222.8|83172.8|44
1620806610000|2021-05-12 08:03:30|83224.3|83174.3|83225.7|83175.7|83225.9|83175.9|83223.6|83173.6|30
1620806620000|2021-05-12 08:03:40|83225.6|83175.6|83220.9|83170.9|83225.9|83175.9|83220.8|83170.8|52
1620806630000|2021-05-12 08:03:50|83221.5|83171.5|83220.6|83170.6|83225|83186.5|83210.9|83170|42
1620806640000|2021-05-12 08:04:00|83222|83172|83220.6|83170.6|83225.5|83175.5|83220.3|83170.3|48
1620806650000|2021-05-12 08:04:10|83221.4|83171.4|83226.5|83176.5|83229.9|83179.9|83221.1|83171.1|57
1620806660000|2021-05-12 08:04:20|83227.3|83177.3|83226.2|83176.2|83232.9|83182.9|83224.2|83174.2|39
1620806670000|2021-05-12 08:04:30|83225.9|83175.9|83225.2|83175.2|83229|83179|83225.2|83175.2|51
1620806680000|2021-05-12 08:04:40|83226.3|83176.3|83227.6|83177.6|83229|83179|83225.2|83175.2|35
1620806690000|2021-05-12 08:04:50|83227.9|83177.9|83228.5|83178.5|83229.3|83179.3|83225|83175|39
1620806700000|2021-05-12 08:05:00|83229.3|83179.3|83225.3|83175.3|83229.3|83179.3|83218.6|83168.6|32
1620806710000|2021-05-12 08:05:10|83225.7|83175.7|83229|83179|83230.7|83180.7|83225.4|83175.4|52
1620806720000|2021-05-12 08:05:20|83229.2|83179.2|83235.8|83185.8|83236.1|83186.1|83227.5|83177.5|39
1620806730000|2021-05-12 08:05:30|83238|83188|83251.1|83201.1|83253|83203|83234.9|83184.9|48
1620806740000|2021-05-12 08:05:40|83248.6|83198.6|83244|83194|83250.6|83210.4|83235.4|83189.8|53
1620806750000|2021-05-12 08:05:50|83243.6|83193.6|83245.7|83195.7|83248|83198|83239.4|83189.4|47
1620806760000|2021-05-12 08:06:00|83248.7|83198.7|83250.1|83200.1|83251.3|83201.3|83247.5|83197.5|47
1620806770000|2021-05-12 08:06:10|83249.7|83199.7|83249.4|83199.4|83250.9|83200.9|83247.3|83197.3|46
1620806780000|2021-05-12 08:06:20|83248.9|83198.9|83246|83196|83251.2|83201.2|83243.9|83193.9|54
1620806790000|2021-05-12 08:06:30|83246.3|83196.3|83248.7|83198.7|83250.8|83214.9|83238.3|83195.7|44
1620806800000|2021-05-12 08:06:40|83248.3|83198.3|83251.9|83201.9|83251.9|83201.9|83245|83195|38
1620806810000|2021-05-12 08:06:50|83251.7|83201.7|83252.5|83202.5|83252.9|83202.9|83250.5|83200.5|35
1620806820000|2021-05-12 08:07:00|83252.7|83202.7|83253.7|83203.7|83255.1|83205.1|83248.9|83198.9|39
1620806830000|2021-05-12 08:07:10|83253.3|83203.3|83255.8|83205.8|83256|83206|83246.5|83196.5|58
1620806840000|2021-05-12 08:07:20|83254.9|83204.9|83254.4|83204.4|83255|83205|83252|83202|33
1620806850000|2021-05-12 08:07:30|83254.7|83204.7|83257.7|83207.7|83260.1|83210.1|83254.1|83204.1|43
1620806860000|2021-05-12 08:07:40|83257.6|83207.6|83252.5|83202.5|83258.6|83216.7|83239.8|83202.5|39
1620806870000|2021-05-12 08:07:50|83252.8|83202.8|83250.1|83200.1|83254.3|83216.4|83241.4|83196.8|47
1620806880000|2021-05-12 08:08:00|83249.6|83199.6|83249.5|83199.5|83251|83201|83243.6|83193.6|51
1620806890000|2021-05-12 08:08:10|83249.1|83199.1|83251.1|83201.1|83255.2|83205.2|83245.4|83195.4|45
1620806900000|2021-05-12 08:08:20|83251.2|83201.2|83249.8|83199.8|83257|83207|83248.1|83198.1|50
1620806910000|2021-05-12 08:08:30|83251.9|83201.9|83246.3|83196.3|83252.6|83202.6|83244.3|83194.3|37
1620806920000|2021-05-12 08:08:40|83247.7|83197.7|83239.1|83189.1|83248.1|83198.1|83236.8|83186.8|53
1620806930000|2021-05-12 08:08:50|83241.5|83191.5|83233.7|83183.7|83241.5|83191.5|83233.5|83183.5|51
1620806940000|2021-05-12 08:09:00|83234.2|83184.2|83235.6|83185.6|83238.2|83188.2|83234.2|83184.2|41
1620806950000|2021-05-12 08:09:10|83237|83187|83233.9|83183.9|83237|83198.4|83220|83181.2|43
1620806960000|2021-05-12 08:09:20|83234.1|83184.1|83241.3|83191.3|83242.1|83192.1|83234.1|83184.1|40
1620806970000|2021-05-12 08:09:30|83241.1|83191.1|83245.5|83195.5|83246.5|83196.5|83240.6|83190.6|35
1620806980000|2021-05-12 08:09:40|83245.8|83195.8|83236.4|83211.4|83248.7|83211.4|83235.6|83193.3|37
1620806990000|2021-05-12 08:09:50|83248.3|83198.3|83251.8|83201.8|83252.9|83215.4|83239.3|83198.3|31
1620807000000|2021-05-12 08:10:00|83251.4|83201.4|83243.2|83193.2|83251.8|83201.8|83235.3|83185.3|51
1620807010000|2021-05-12 08:10:10|83243.4|83193.4|83248|83198|83249.1|83199.1|83242.6|83192.6|52
1620807020000|2021-05-12 08:10:20|83247.9|83197.9|83248.4|83198.4|83249.2|83199.2|83246|83196|40
1620807030000|2021-05-12 08:10:30|83248.6|83198.6|83258.5|83208.5|83259.6|83209.6|83247.9|83197.9|49
1620807040000|2021-05-12 08:10:40|83258.8|83208.8|83252.1|83202.1|83262|83212|83247.2|83197.2|67
1620807050000|2021-05-12 08:10:50|83252.5|83202.5|83246.9|83196.9|83253.1|83203.1|83244.8|83194.8|49
1620807060000|2021-05-12 08:11:00|83246.7|83196.7|83241.6|83191.6|83247.1|83197.1|83241.2|83191.2|39
1620807070000|2021-05-12 08:11:10|83242|83192|83237.3|83187.3|83243|83193|83236.5|83186.5|37
1620807080000|2021-05-12 08:11:20|83237.7|83187.7|83239.2|83189.2|83242.6|83192.6|83235.2|83185.2|34
1620807090000|2021-05-12 08:11:30|83239.5|83189.5|83237.1|83187.1|83239.9|83189.9|83236.1|83186.1|36
1620807100000|2021-05-12 08:11:40|83237.7|83187.7|83236.9|83186.9|83240.2|83190.2|83235.7|83185.7|48
1620807110000|2021-05-12 08:11:50|83237.3|83187.3|83237.4|83187.4|83237.7|83187.7|83235.7|83185.7|24
1620807120000|2021-05-12 08:12:00|83237.7|83187.7|83229.1|83179.1|83237.7|83187.7|83225.6|83175.6|42
1620807130000|2021-05-12 08:12:10|83229.6|83179.6|83248.9|83198.9|83251.3|83201.3|83229.6|83179.6|63
1620807140000|2021-05-12 08:12:20|83247.7|83197.7|83251.8|83201.8|83253.7|83203.7|83246.4|83196.4|49
1620807150000|2021-05-12 08:12:30|83251|83201|83255.1|83205.1|83258.1|83208.1|83250.9|83200.9|50
1620807160000|2021-05-12 08:12:40|83254.8|83204.8|83257|83207|83257.8|83207.8|83254.5|83204.5|32
1620807170000|2021-05-12 08:12:50|83256.2|83206.2|83259.1|83209.1|83259.8|83209.8|83256|83206|33
1620807180000|2021-05-12 08:13:00|83258.7|83208.7|83273.1|83223.1|83275.6|83225.6|83258.6|83208.6|36
1620807190000|2021-05-12 08:13:10|83272.9|83222.9|83274.5|83224.5|83276.7|83226.7|83272.3|83222.3|51
1620807200000|2021-05-12 08:13:20|83275.9|83225.9|83283.8|83233.8|83284.8|83234.8|83275.9|83225.9|52
1620807210000|2021-05-12 08:13:30|83284|83234|83285.8|83235.8|83290|83240|83282.9|83232.9|51
1620807220000|2021-05-12 08:13:40|83283.7|83233.7|83292.7|83242.7|83293.3|83243.3|83282.6|83232.6|40
1620807230000|2021-05-12 08:13:50|83279.4|83254.4|83292.2|83242.2|83296.7|83255.7|83279.4|83241.7|50
1620807240000|2021-05-12 08:14:00|83292.6|83242.6|83294|83244|83295.8|83245.8|83291.1|83241.1|43
1620807250000|2021-05-12 08:14:10|83293.7|83243.7|83294.3|83244.3|83296.3|83246.3|83293.7|83243.7|46
1620807260000|2021-05-12 08:14:20|83294.9|83244.9|83302.7|83252.7|83303.3|83253.3|83294.4|83244.4|52
1620807270000|2021-05-12 08:14:30|83302.3|83252.3|83302.1|83252.1|83305.1|83264|83287.3|83249.2|64
1620807280000|2021-05-12 08:14:40|83301.9|83251.9|83301.7|83251.7|83303.5|83253.5|83299.1|83249.1|47
1620807290000|2021-05-12 08:14:50|83301.6|83251.6|83289.8|83239.8|83302|83252|83289.2|83239.2|41
1620807300000|2021-05-12 08:15:00|83289.7|83239.7|83290.8|83240.8|83292.1|83242.1|83287.3|83237.3|59
1620807310000|2021-05-12 08:15:10|83291|83241|83290.6|83240.6|83294|83244|83289.5|83239.5|58
1620807320000|2021-05-12 08:15:20|83290.2|83240.2|83278|83228|83291.2|83251.5|83266.6|83227.5|55
1620807330000|2021-05-12 08:15:30|83277.7|83227.7|83288.6|83238.6|83289.1|83239.1|83277.4|83227.4|58
1620807340000|2021-05-12 08:15:40|83289.1|83239.1|83276.7|83251.7|83292.1|83252.9|83275.5|83238.2|60
1620807350000|2021-05-12 08:15:50|83277|83252|83285.2|83235.2|83294.1|83256.1|83277|83234|58
1620807360000|2021-05-12 08:16:00|83284.1|83234.1|83282.5|83232.5|83284.8|83234.8|83279.8|83229.8|43
1620807370000|2021-05-12 08:16:10|83282.3|83232.3|83280.5|83230.5|83283.1|83244.4|83268.2|83230.1|40
1620807380000|2021-05-12 08:16:20|83280.6|83230.6|83289|83239|83293.2|83243.2|83263.5|83228.6|56
1620807390000|2021-05-12 08:16:30|83288.7|83238.7|83289.4|83239.4|83291.1|83252.6|83272.2|83237.8|40
1620807400000|2021-05-12 08:16:40|83289.6|83239.6|83275.2|83250.2|83290.8|83250.3|83274.7|83237|55
1620807410000|2021-05-12 08:16:50|83285.7|83235.7|83287.2|83237.2|83288.3|83249.1|83274.1|83233.5|49
1620807420000|2021-05-12 08:17:00|83287.4|83237.4|83293.6|83243.6|83295.8|83259.1|83280.8|83237.3|51
1620807430000|2021-05-12 08:17:10|83293.3|83243.3|83293.9|83243.9|83295.9|83245.9|83292.6|83242.6|40
1620807440000|2021-05-12 08:17:20|83294.2|83244.2|83293.1|83243.1|83295.8|83245.8|83291.9|83241.9|46
1620807450000|2021-05-12 08:17:30|83293|83243|83281.4|83231.4|83293|83250.2|83275.2|83225.6|67
1620807460000|2021-05-12 08:17:40|83287|83237|83311.5|83261.5|83311.6|83261.6|83287|83237|67
1620807470000|2021-05-12 08:17:50|83311.1|83261.1|83311.5|83261.5|83311.8|83261.8|83309|83259|38
1620807480000|2021-05-12 08:18:00|83311.9|83261.9|83312.7|83262.7|83314.3|83264.3|83309.8|83259.8|34
1620807490000|2021-05-12 08:18:10|83312.5|83262.5|83310.1|83260.1|83314.4|83264.4|83310.1|83260.1|24
1620807500000|2021-05-12 08:18:20|83309.8|83259.8|83307.6|83257.6|83310.9|83260.9|83307|83257|40
1620807510000|2021-05-12 08:18:30|83306.6|83256.6|83310.6|83260.6|83310.6|83260.6|83306.6|83256.6|32
1620807520000|2021-05-12 08:18:40|83310.7|83260.7|83307.6|83257.6|83311.1|83261.1|83303|83253|52
1620807530000|2021-05-12 08:18:50|83305.7|83255.7|83302.3|83252.3|83308|83258|83302.2|83252.2|45
1620807540000|2021-05-12 08:19:00|83302.5|83252.5|83305.1|83255.1|83305.3|83255.3|83302.5|83252.5|28
1620807550000|2021-05-12 08:19:10|83305.4|83255.4|83300.2|83250.2|83306.2|83256.2|83300.2|83250.2|23
1620807560000|2021-05-12 08:19:20|83300.5|83250.5|83289.8|83239.8|83300.8|83257.6|83282.6|83236.5|65
1620807570000|2021-05-12 08:19:30|83288|83238|83276.7|83226.7|83290.9|83240.9|83275.6|83225.6|56
1620807580000|2021-05-12 08:19:40|83272.1|83222.1|83271.3|83221.3|83272.7|83222.7|83270.2|83220.2|48
1620807590000|2021-05-12 08:19:50|83270.9|83220.9|83274.2|83224.2|83276|83226|83270.9|83220.9|54
1620807600000|2021-05-12 08:20:00|83274.3|83224.3|83264.2|83214.2|83275.1|83225.1|83263.9|83213.9|51
1620807610000|2021-05-12 08:20:10|83263.9|83213.9|83264.2|83214.2|83267.4|83217.4|83260.9|83210.9|43
1620807620000|2021-05-12 08:20:20|83264.7|83214.7|83263.7|83213.7|83267.2|83217.2|83262.4|83212.4|34
1620807630000|2021-05-12 08:20:30|83262.6|83212.6|83266.3|83216.3|83268.9|83218.9|83261.3|83211.3|40
1620807640000|2021-05-12 08:20:40|83266.7|83216.7|83269.9|83219.9|83270.7|83220.7|83265.9|83215.9|48
1620807650000|2021-05-12 08:20:50|83270.1|83220.1|83274.2|83224.2|83277.3|83227.3|83267.5|83217.5|43
1620807660000|2021-05-12 08:21:00|83274.4|83224.4|83273.2|83223.2|83275.1|83225.1|83272.8|83222.8|29
1620807670000|2021-05-12 08:21:10|83274|83224|83275.6|83225.6|83276.5|83226.5|83272.2|83222.2|44
1620807680000|2021-05-12 08:21:20|83276.8|83226.8|83278.1|83228.1|83278.1|83228.1|83273.9|83223.9|48
1620807690000|2021-05-12 08:21:30|83277.9|83227.9|83255.4|83230.4|83279.1|83230.4|83255.4|83219.3|41
1620807700000|2021-05-12 08:21:40|83256.3|83231.3|83268.3|83218.3|83269.6|83231.3|83253.4|83215.9|46
1620807710000|2021-05-12 08:21:50|83268|83218|83268.5|83218.5|83268.8|83218.8|83266.1|83216.1|30
1620807720000|2021-05-12 08:22:00|83269.2|83219.2|83273|83223|83275.1|83225.1|83267.1|83217.1|40
1620807730000|2021-05-12 08:22:10|83273.1|83223.1|83278.9|83228.9|83281.7|83231.7|83272.6|83222.6|49
1620807740000|2021-05-12 08:22:20|83279.2|83229.2|83281.3|83231.3|83281.3|83231.3|83278.6|83228.6|35
1620807750000|2021-05-12 08:22:30|83280.7|83230.7|83286.1|83236.1|83286.3|83236.3|83280.5|83230.5|27
1620807760000|2021-05-12 08:22:40|83286.3|83236.3|83286.9|83236.9|83288.4|83238.4|83286.3|83236.3|34
1620807770000|2021-05-12 08:22:50|83287|83237|83280.9|83230.9|83287|83244.4|83269.4|83230.8|28
1620807780000|2021-05-12 08:23:00|83280.6|83230.6|83283.3|83233.3|83284.2|83234.2|83278.9|83228.9|40
1620807790000|2021-05-12 08:23:10|83283.2|83233.2|83284.5|83234.5|83285.6|83235.6|83282.5|83232.5|40
1620807800000|2021-05-12 08:23:20|83284.4|83234.4|83288.5|83238.5|83288.5|83238.5|83284.3|83234.3|33
1620807810000|2021-05-12 08:23:30|83288.3|83238.3|83282.7|83232.7|83288.3|83246.8|83271.2|83231.4|45
1620807820000|2021-05-12 08:23:40|83283.1|83233.1|83284.3|83234.3|83285.4|83235.4|83283.1|83233.1|35
1620807830000|2021-05-12 08:23:50|83284.2|83234.2|83284.8|83234.8|83285.5|83235.5|83284.2|83234.2|15
1620807840000|2021-05-12 08:24:00|83283.4|83233.4|83271.9|83246.9|83285.1|83246.9|83267.5|83226.3|48
1620807850000|2021-05-12 08:24:10|83271.5|83246.5|83281.9|83231.9|83284.1|83247.2|83271.5|83231.7|26
1620807860000|2021-05-12 08:24:20|83282.2|83232.2|83273.5|83223.5|83282.2|83232.2|83273.5|83223.5|29
1620807870000|2021-05-12 08:24:30|83273.4|83223.4|83270.9|83220.9|83273.7|83223.7|83267.3|83217.3|46
1620807880000|2021-05-12 08:24:40|83270.8|83220.8|83270.6|83220.6|83276.6|83226.6|83270.6|83220.6|46
1620807890000|2021-05-12 08:24:50|83269|83219|83270.7|83220.7|83273.1|83223.1|83269|83219|41
1620807900000|2021-05-12 08:25:00|83259.2|83234.2|83272.6|83222.6|83272.8|83234.2|83259.2|83219.8|42
1620807910000|2021-05-12 08:25:10|83272.8|83222.8|83273.6|83223.6|83273.7|83223.7|83270.6|83220.6|25
1620807920000|2021-05-12 08:25:20|83272.7|83222.7|83271|83221|83272.7|83222.7|83269.8|83219.8|29
1620807930000|2021-05-12 08:25:30|83270.8|83220.8|83274.1|83224.1|83274.2|83224.2|83270.6|83220.6|52
1620807940000|2021-05-12 08:25:40|83273.6|83223.6|83274.4|83224.4|83275.5|83225.5|83272.6|83222.6|33
1620807950000|2021-05-12 08:25:50|83274.6|83224.6|83272.6|83222.6|83275.7|83225.7|83271.1|83221.1|30
1620807960000|2021-05-12 08:26:00|83272.4|83222.4|83263.2|83213.2|83272.4|83222.4|83263.2|83213.2|46
1620807970000|2021-05-12 08:26:10|83264|83214|83264.5|83214.5|83265.9|83215.9|83263.4|83213.4|27
1620807980000|2021-05-12 08:26:20|83266.6|83216.6|83266.3|83216.3|83268.3|83218.3|83266.3|83216.3|24
1620807990000|2021-05-12 08:26:30|83266.1|83216.1|83269.2|83219.2|83270.8|83220.8|83266.1|83216.1|29
1620808000000|2021-05-12 08:26:40|83269.9|83219.9|83267|83217|83270.7|83232.6|83256.9|83215.7|21
1620808010000|2021-05-12 08:26:50|83266.7|83216.7|83258.3|83208.3|83266.7|83216.7|83258.3|83208.3|37
1620808020000|2021-05-12 08:27:00|83258.9|83208.9|83257.7|83207.7|83260.6|83210.6|83256.4|83206.4|32
1620808030000|2021-05-12 08:27:10|83257.3|83207.3|83250.7|83200.7|83258.5|83217.5|83242.5|83199.2|45
1620808040000|2021-05-12 08:27:20|83252|83202|83240.7|83215.7|83255.3|83216.2|83238.4|83201|39
1620808050000|2021-05-12 08:27:30|83240.3|83215.3|83251.1|83201.1|83254.7|83216|83236.6|83201.1|34
1620808060000|2021-05-12 08:27:40|83250.8|83200.8|83252.8|83202.8|83253.6|83203.6|83250.6|83200.6|34
1620808070000|2021-05-12 08:27:50|83252.2|83202.2|83252.2|83202.2|83255.8|83218.7|83241.6|83202|27
1620808080000|2021-05-12 08:28:00|83252.4|83202.4|83273.8|83223.8|83273.9|83223.9|83251.5|83201.5|56
1620808090000|2021-05-12 08:28:10|83273.7|83223.7|83257.6|83207.6|83273.7|83223.7|83257.6|83207.6|57
1620808100000|2021-05-12 08:28:20|83258.1|83208.1|83256.6|83206.6|83258.5|83208.5|83254.9|83204.9|30
1620808110000|2021-05-12 08:28:30|83256.8|83206.8|83263.4|83213.4|83270.9|83220.9|83256.8|83206.8|56
1620808120000|2021-05-12 08:28:40|83263.2|83213.2|83264.4|83214.4|83264.4|83214.4|83262.6|83212.6|33
1620808130000|2021-05-12 08:28:50|83265.1|83215.1|83262.2|83212.2|83267.2|83217.2|83261.7|83211.7|51
1620808140000|2021-05-12 08:29:00|83263.8|83213.8|83260.9|83210.9|83264.2|83214.2|83259.7|83209.7|47
1620808150000|2021-05-12 08:29:10|83262.3|83212.3|83270.6|83220.6|83270.6|83220.6|83259.6|83209.6|49
1620808160000|2021-05-12 08:29:20|83270.4|83220.4|83266.6|83216.6|83278.2|83228.2|83265.7|83215.7|49
1620808170000|2021-05-12 08:29:30|83267|83217|83263.2|83213.2|83267.4|83228.1|83252|83212.5|46
1620808180000|2021-05-12 08:29:40|83263.6|83213.6|83268.3|83218.3|83268.5|83218.5|83263.3|83213.3|49
1620808190000|2021-05-12 08:29:50|83268.2|83218.2|83268.7|83218.7|83270.1|83220.1|83266.1|83216.1|38
1620808200000|2021-05-12 08:30:00|83269.6|83219.6|83273.1|83223.1|83274.6|83224.6|83269.6|83219.6|58
1620808210000|2021-05-12 08:30:10|83272.8|83222.8|83270.4|83220.4|83272.9|83222.9|83262.7|83212.7|66
1620808220000|2021-05-12 08:30:20|83268.7|83218.7|83261.3|83211.3|83270.4|83220.4|83260.1|83210.1|54
1620808230000|2021-05-12 08:30:30|83261.8|83211.8|83263.3|83213.3|83263.9|83213.9|83261.5|83211.5|43
1620808240000|2021-05-12 08:30:40|83263.2|83213.2|83257.9|83207.9|83263.7|83224.7|83247.8|83207.5|38
1620808250000|2021-05-12 08:30:50|83258.4|83208.4|83259.7|83209.7|83260|83210|83257.3|83207.3|27
1620808260000|2021-05-12 08:31:00|83260|83210|83266.5|83216.5|83267.1|83217.1|83259.8|83209.8|39
1620808270000|2021-05-12 08:31:10|83266.6|83216.6|83266.9|83216.9|83267.3|83217.3|83265.3|83215.3|26
1620808280000|2021-05-12 08:31:20|83267|83217|83266.9|83216.9|83268.8|83218.8|83266.4|83216.4|36
1620808290000|2021-05-12 08:31:30|83268.5|83218.5|83279.1|83229.1|83279.1|83229.1|83266.9|83216.9|51
1620808300000|2021-05-12 08:31:40|83279.5|83229.5|83279.9|83229.9|83283.1|83233.1|83279.4|83229.4|52
1620808310000|2021-05-12 08:31:50|83280.3|83230.3|83280.5|83230.5|83283.7|83233.7|83279.4|83229.4|37
1620808320000|2021-05-12 08:32:00|83282.7|83232.7|83288.3|83238.3|83288.9|83238.9|83279.8|83229.8|58
1620808330000|2021-05-12 08:32:10|83288.4|83238.4|83303.5|83253.5|83304.3|83254.3|83287.4|83237.4|58
1620808340000|2021-05-12 08:32:20|83303.9|83253.9|83304.5|83254.5|83305.6|83255.6|83303.4|83253.4|43
1620808350000|2021-05-12 08:32:30|83304.4|83254.4|83304.3|83254.3|83308.4|83270.3|83294.5|83253.4|39
1620808360000|2021-05-12 08:32:40|83304.5|83254.5|83304.2|83254.2|83308.9|83258.9|83302.3|83252.3|49
1620808370000|2021-05-12 08:32:50|83303.4|83253.4|83305.1|83255.1|83309|83271.6|83294.1|83252.8|52
1620808380000|2021-05-12 08:33:00|83303.9|83253.9|83305.1|83255.1|83306.9|83256.9|83302.5|83252.5|42
1620808390000|2021-05-12 08:33:10|83304.9|83254.9|83304.4|83254.4|83306.1|83256.1|83303.2|83253.2|27
1620808400000|2021-05-12 08:33:20|83304.2|83254.2|83293.3|83268.3|83311.2|83273.5|83293.3|83254|40
1620808410000|2021-05-12 08:33:30|83306|83256|83302.3|83252.3|83306.3|83268.3|83289.9|83252|44
1620808420000|2021-05-12 08:33:40|83302.4|83252.4|83297.8|83247.8|83302.6|83252.6|83297.8|83247.8|29
1620808430000|2021-05-12 08:33:50|83298.4|83248.4|83295|83245|83300.7|83262|83287|83245|23
1620808440000|2021-05-12 08:34:00|83295.8|83245.8|83291.1|83241.1|83295.8|83256.5|83281.4|83241.1|32
1620808450000|2021-05-12 08:34:10|83291|83241|83289|83239|83291.3|83255|83277.3|83235.3|52
1620808460000|2021-05-12 08:34:20|83288.7|83238.7|83288.9|83238.9|83289.7|83239.7|83286.9|83236.9|49
1620808470000|2021-05-12 08:34:30|83289|83239|83272.6|83247.6|83289|83248.1|83272.5|83233.7|36
1620808480000|2021-05-12 08:34:40|83272.5|83247.5|83288.8|83238.8|83289|83247.5|83272.5|83229.5|40
1620808490000|2021-05-12 08:34:50|83288.6|83238.6|83290.5|83240.5|83290.6|83240.6|83288.5|83238.5|24
1620808500000|2021-05-12 08:35:00|83289.6|83239.6|83285.5|83235.5|83289.8|83247.4|83272.4|83234.1|49
1620808510000|2021-05-12 08:35:10|83285.6|83235.6|83275.8|83250.8|83289.2|83251.3|83274.3|83235.6|27
1620808520000|2021-05-12 08:35:20|83275.5|83250.5|83279|83254|83293.3|83254.9|83275|83238.2|29
1620808530000|2021-05-12 08:35:30|83279.1|83254.1|83277.6|83252.6|83294.7|83255.6|83276.2|83238.9|26
1620808540000|2021-05-12 08:35:40|83279.2|83254.2|83306.6|83256.6|83307.5|83266.3|83279.2|83246.9|43
1620808550000|2021-05-12 08:35:50|83306.5|83256.5|83311.2|83261.2|83311.5|83270.1|83294|83255.7|39
1620808560000|2021-05-12 08:36:00|83311.3|83261.3|83311.2|83261.2|83311.3|83261.3|83309.5|83259.5|33
1620808570000|2021-05-12 08:36:10|83311.1|83261.1|83315.9|83265.9|83316.7|83266.7|83310.5|83260.5|31
1620808580000|2021-05-12 08:36:20|83301.5|83276.5|83325.8|83275.8|83326|83283.1|83301.5|83264.1|44
1620808590000|2021-05-12 08:36:30|83325.7|83275.7|83334.5|83284.5|83334.8|83289.5|83311.2|83275.3|44
1620808600000|2021-05-12 08:36:40|83334.3|83284.3|83334.8|83284.8|83337.7|83297.6|83321|83280.6|50
1620808610000|2021-05-12 08:36:50|83335.8|83285.8|83346|83296|83346|83303.5|83327.2|83285.2|52
1620808620000|2021-05-12 08:37:00|83346.1|83296.1|83346.1|83296.1|83351|83314.1|83332.9|83294.4|55
1620808630000|2021-05-12 08:37:10|83345.2|83295.2|83351.3|83301.3|83351.7|83311.6|83330.2|83295.2|49
1620808640000|2021-05-12 08:37:20|83351.9|83301.9|83349|83299|83353.9|83303.9|83349|83299|48
1620808650000|2021-05-12 08:37:30|83348.9|83298.9|83354.3|83304.3|83356.2|83318.5|83341.3|83297.9|60
1620808660000|2021-05-12 08:37:40|83355|83305|83360|83310|83360.1|83316.7|83338.4|83301.8|53
1620808670000|2021-05-12 08:37:50|83358.6|83308.6|83360.9|83310.9|83361.7|83322|83345.9|83307.5|44
1620808680000|2021-05-12 08:38:00|83361.1|83311.1|83350.4|83325.4|83361.5|83326.9|83344.2|83307.8|56
1620808690000|2021-05-12 08:38:10|83350.3|83325.3|83355.6|83330.6|83371.1|83333.6|83350.3|83318.9|35
1620808700000|2021-05-12 08:38:20|83355.7|83330.7|83362.6|83337.6|83375.2|83337.6|83355.7|83319.9|53
1620808710000|2021-05-12 08:38:30|83363.4|83338.4|83370.7|83320.7|83375.1|83338.8|83358.5|83320.7|44
1620808720000|2021-05-12 08:38:40|83359.1|83334.1|83356.4|83331.4|83373.8|83334.1|83354.8|83318.7|59
1620808730000|2021-05-12 08:38:50|83356.6|83331.6|83369.8|83344.8|83383.9|83344.8|83356.3|83322.2|53
1620808740000|2021-05-12 08:39:00|83369.9|83344.9|83376.2|83326.2|83376.3|83344.9|83360.9|83325.9|48
1620808750000|2021-05-12 08:39:10|83375.9|83325.9|83387.1|83337.1|83388.1|83351.3|83374.3|83325.4|58
1620808760000|2021-05-12 08:39:20|83387.2|83337.2|83376.9|83326.9|83388.5|83338.5|83376.9|83326.9|47
1620808770000|2021-05-12 08:39:30|83366.1|83341.1|83369.4|83344.4|83382.3|83344.7|83365.1|83328|42
1620808780000|2021-05-12 08:39:40|83369.1|83344.1|83366.4|83341.4|83377.3|83347|83364.5|83327.2|39
1620808790000|2021-05-12 08:39:50|83378.8|83328.8|83368.4|83343.4|83378.8|83343.4|83362.5|83325.9|53
1620808800000|2021-05-12 08:40:00|83368.3|83343.3|83360.2|83335.2|83381.4|83344|83358.6|83321.7|48
1620808810000|2021-05-12 08:40:10|83359.6|83334.6|83371.4|83346.4|83382.9|83347.2|83359|83327|48
1620808820000|2021-05-12 08:40:20|83371.8|83346.8|83378.2|83328.2|83381|83346.8|83365.4|83327.7|46
1620808830000|2021-05-12 08:40:30|83378|83328|83391.8|83341.8|83392.3|83352.9|83372.2|83328|56
1620808840000|2021-05-12 08:40:40|83392.1|83342.1|83397.3|83347.3|83398.4|83357.3|83379|83342|57
1620808850000|2021-05-12 08:40:50|83396.3|83346.3|83388.3|83363.3|83401.3|83363.4|83387.3|83346.3|46
1620808860000|2021-05-12 08:41:00|83387.7|83362.7|83389.5|83364.5|83405.6|83367|83386.8|83351.4|47
1620808870000|2021-05-12 08:41:10|83387.7|83362.7|83387.8|83362.8|83399.5|83362.9|83380.7|83346.7|34
1620808880000|2021-05-12 08:41:20|83387.2|83362.2|83385.9|83360.9|83401.4|83363.6|83383.4|83350.6|40
1620808890000|2021-05-12 08:41:30|83384.4|83359.4|83387.3|83362.3|83387.4|83362.4|83384|83359|37
1620808900000|2021-05-12 08:41:40|83386.8|83361.8|83405.9|83355.9|83406.7|83367.3|83386.8|83354.7|50
1620808910000|2021-05-12 08:41:50|83406.5|83356.5|83410.2|83360.2|83411.1|83373.2|83396.3|83355.9|40
1620808920000|2021-05-12 08:42:00|83413.6|83363.6|83412|83362|83417.8|83371.6|83396.1|83357.2|57
1620808930000|2021-05-12 08:42:10|83411.9|83361.9|83414.6|83364.6|83415.2|83365.2|83410.2|83360.2|42
1620808940000|2021-05-12 08:42:20|83414.2|83364.2|83402|83352|83414.2|83364.2|83402|83352|54
1620808950000|2021-05-12 08:42:30|83402.8|83352.8|83400|83350|83402.8|83364.9|83387.6|83347.6|38
1620808960000|2021-05-12 08:42:40|83401|83351|83397.3|83347.3|83401|83351|83396.4|83346.4|41
1620808970000|2021-05-12 08:42:50|83398.6|83348.6|83392.7|83342.7|83400|83358.6|83380.3|83341.5|50
1620808980000|2021-05-12 08:43:00|83380.3|83355.3|83393.6|83343.6|83397.6|83360.6|83378.4|83340.9|48
1620808990000|2021-05-12 08:43:10|83392.8|83342.8|83401.5|83351.5|83404.1|83354.1|83392.7|83342.7|48
1620809000000|2021-05-12 08:43:20|83401|83351|83395.5|83345.5|83401.2|83362.9|83381.9|83344.5|50
1620809010000|2021-05-12 08:43:30|83395.1|83345.1|83385|83360|83395.4|83360.2|83380.4|83342.9|40
1620809020000|2021-05-12 08:43:40|83397.9|83347.9|83409.4|83359.4|83411.4|83361.4|83396.3|83346.3|47
1620809030000|2021-05-12 08:43:50|83408.9|83358.9|83408|83358|83412.3|83362.3|83407.9|83357.9|47
1620809040000|2021-05-12 08:44:00|83407.5|83357.5|83400.5|83350.5|83408.3|83368|83392.5|83350.3|46
1620809050000|2021-05-12 08:44:10|83388.1|83363.1|83380.8|83355.8|83388.2|83363.2|83379.8|83354.8|49
1620809060000|2021-05-12 08:44:20|83380.7|83355.7|83384.9|83359.9|83395.8|83359.9|83378.8|83341.1|41
1620809070000|2021-05-12 08:44:30|83385.1|83360.1|83396.9|83346.9|83398|83360.2|83385.1|83346.4|38
1620809080000|2021-05-12 08:44:40|83396.8|83346.8|83398.2|83348.2|83403.1|83353.1|83396|83346|24
1620809090000|2021-05-12 08:44:50|83400.3|83350.3|83398|83348|83403.3|83353.3|83396.4|83346.4|44
1620809100000|2021-05-12 08:45:00|83399|83349|83401.7|83351.7|83402.7|83352.7|83398|83348|37
1620809110000|2021-05-12 08:45:10|83401.1|83351.1|83397.7|83347.7|83403.4|83359.9|83384.9|83345.7|38
1620809120000|2021-05-12 08:45:20|83396.5|83346.5|83400.9|83350.9|83401|83360.9|83384.4|83344.2|51
1620809130000|2021-05-12 08:45:30|83400.6|83350.6|83414.2|83364.2|83414.2|83369.2|83392.1|83350.3|35
1620809140000|2021-05-12 08:45:40|83413.9|83363.9|83417.6|83367.6|83418.6|83379|83403.2|83363.9|39
1620809150000|2021-05-12 08:45:50|83415.9|83365.9|83406.8|83356.8|83416.1|83366.1|83406.8|83356.8|44
1620809160000|2021-05-12 08:46:00|83406.9|83356.9|83394.5|83369.5|83407.7|83370|83393.4|83355.4|42
1620809170000|2021-05-12 08:46:10|83408.1|83358.1|83397.6|83372.6|83410.5|83372.8|83395.3|83356.2|41
1620809180000|2021-05-12 08:46:20|83398.5|83373.5|83401.1|83376.1|83401.5|83376.5|83397.3|83372.3|22
1620809190000|2021-05-12 08:46:30|83400.9|83375.9|83390.3|83365.3|83406.3|83377.1|83390.3|83353|42
1620809200000|2021-05-12 08:46:40|83390.6|83365.6|83387.3|83362.3|83390.6|83365.6|83386.6|83361.6|32
1620809210000|2021-05-12 08:46:50|83386.6|83361.6|83400.9|83350.9|83405.6|83361.6|83386.6|83349.2|44
1620809220000|2021-05-12 08:47:00|83401.2|83351.2|83405.9|83355.9|83410.2|83360.2|83401.2|83351.2|49
1620809230000|2021-05-12 08:47:10|83405.6|83355.6|83404.1|83354.1|83406.4|83356.4|83403.6|83353.6|41
1620809240000|2021-05-12 08:47:20|83405.2|83355.2|83402.5|83352.5|83406.4|83356.4|83402.5|83352.5|31
1620809250000|2021-05-12 08:47:30|83403.2|83353.2|83405.5|83355.5|83406.3|83356.3|83401.7|83351.7|29
1620809260000|2021-05-12 08:47:40|83405.6|83355.6|83405.8|83355.8|83406.8|83356.8|83405|83355|21
1620809270000|2021-05-12 08:47:50|83405.9|83355.9|83407.5|83357.5|83407.5|83357.5|83405.9|83355.9|18
1620809280000|2021-05-12 08:48:00|83407.8|83357.8|83406.4|83356.4|83407.8|83357.8|83405.1|83355.1|22
1620809290000|2021-05-12 08:48:10|83406.6|83356.6|83403.4|83353.4|83408.7|83358.7|83402.8|83352.8|46
1620809300000|2021-05-12 08:48:20|83403.6|83353.6|83393.4|83343.4|83404.9|83354.9|83392.9|83342.9|40
1620809310000|2021-05-12 08:48:30|83393.6|83343.6|83393.4|83343.4|83394.8|83344.8|83390.8|83340.8|41
1620809320000|2021-05-12 08:48:40|83393.5|83343.5|83366.4|83316.4|83393.6|83350.6|83364.5|83314.5|58
1620809330000|2021-05-12 08:48:50|83366.3|83316.3|83368.8|83318.8|83368.8|83318.8|83362.8|83312.8|64
1620809340000|2021-05-12 08:49:00|83367.9|83317.9|83370.4|83320.4|83370.6|83320.6|83364.3|83314.3|50
1620809350000|2021-05-12 08:49:10|83370.7|83320.7|83373.6|83323.6|83376.1|83326.1|83370.7|83320.7|50
1620809360000|2021-05-12 08:49:20|83374.1|83324.1|83372|83322|83374.8|83324.8|83371|83321|34
1620809370000|2021-05-12 08:49:30|83371.5|83321.5|83371.2|83321.2|83372.5|83322.5|83367.8|83317.8|36
1620809380000|2021-05-12 08:49:40|83370.3|83320.3|83370.1|83320.1|83372.6|83322.6|83369.5|83319.5|31
1620809390000|2021-05-12 08:49:50|83370|83320|83361.8|83311.8|83370.1|83330.7|83355.5|83310.5|35
1620809400000|2021-05-12 08:50:00|83362.1|83312.1|83345.4|83295.4|83362.1|83312.1|83344.7|83294.7|43
1620809410000|2021-05-12 08:50:10|83344.1|83294.1|83344.3|83294.3|83347.5|83297.5|83343.9|83293.9|33
1620809420000|2021-05-12 08:50:20|83347.2|83297.2|83342.6|83292.6|83347.4|83297.4|83342.4|83292.4|19
1620809430000|2021-05-12 08:50:30|83344.3|83294.3|83343.6|83293.6|83347.2|83297.2|83343|83293|35
1620809440000|2021-05-12 08:50:40|83344|83294|83345.3|83295.3|83352.6|83302.6|83344|83294|53
1620809450000|2021-05-12 08:50:50|83345.7|83295.7|83347.2|83297.2|83347.5|83297.5|83344.5|83294.5|35
1620809460000|2021-05-12 08:51:00|83347.7|83297.7|83352.6|83302.6|83356.3|83306.3|83347.7|83297.7|55
1620809470000|2021-05-12 08:51:10|83352.2|83302.2|83353.5|83303.5|83353.8|83303.8|83351.6|83301.6|37
1620809480000|2021-05-12 08:51:20|83353.7|83303.7|83354.7|83304.7|83355.3|83305.3|83348.2|83298.2|36
1620809490000|2021-05-12 08:51:30|83354.3|83304.3|83356.4|83306.4|83357.3|83307.3|83352.3|83302.3|41
1620809500000|2021-05-12 08:51:40|83354|83304|83360.2|83310.2|83362|83312|83354|83304|44
1620809510000|2021-05-12 08:51:50|83359.9|83309.9|83362.7|83312.7|83363|83313|83359.5|83309.5|28
1620809520000|2021-05-12 08:52:00|83362.2|83312.2|83356.6|83306.6|83369.6|83319.6|83355.8|83305.8|36
1620809530000|2021-05-12 08:52:10|83354.9|83304.9|83355.3|83305.3|83356.5|83306.5|83353.8|83303.8|32
1620809540000|2021-05-12 08:52:20|83354.5|83304.5|83353.5|83303.5|83354.8|83304.8|83353.4|83303.4|24
1620809550000|2021-05-12 08:52:30|83354|83304|83340.3|83290.3|83354.1|83304.1|83339.5|83289.5|33
1620809560000|2021-05-12 08:52:40|83340.4|83290.4|83344.3|83294.3|83344.8|83305|83330|83288.2|31
1620809570000|2021-05-12 08:52:50|83343.9|83293.9|83342.5|83292.5|83344.2|83294.2|83342.5|83292.5|16
1620809580000|2021-05-12 08:53:00|83343.1|83293.1|83337.5|83287.5|83344|83294|83333.4|83283.4|48
1620809590000|2021-05-12 08:53:10|83337.3|83287.3|83340.1|83290.1|83341|83291|83337.3|83287.3|21
1620809600000|2021-05-12 08:53:20|83340.8|83290.8|83346.1|83296.1|83348|83298|83338.1|83288.1|40
1620809610000|2021-05-12 08:53:30|83346.2|83296.2|83342.5|83292.5|83346.2|83296.2|83342.3|83292.3|35
1620809620000|2021-05-12 08:53:40|83342.3|83292.3|83345.6|83295.6|83346.2|83296.2|83341|83291|33
1620809630000|2021-05-12 08:53:50|83345.5|83295.5|83346.4|83296.4|83347.1|83297.1|83345|83295|22
1620809640000|2021-05-12 08:54:00|83346.5|83296.5|83334.5|83284.5|83346.7|83296.7|83334.5|83284.5|38
1620809650000|2021-05-12 08:54:10|83334.2|83284.2|83344.9|83294.9|83345.7|83295.7|83331.7|83281.7|40
1620809660000|2021-05-12 08:54:20|83344.5|83294.5|83345.9|83295.9|83346.2|83296.2|83344.5|83294.5|13
1620809670000|2021-05-12 08:54:30|83345.6|83295.6|83340.4|83290.4|83345.8|83295.8|83340.1|83290.1|40
1620809680000|2021-05-12 08:54:40|83340.1|83290.1|83345.3|83295.3|83345.5|83295.5|83333|83283|57
1620809690000|2021-05-12 08:54:50|83345.5|83295.5|83344.9|83294.9|83347|83297|83344.9|83294.9|27
1620809700000|2021-05-12 08:55:00|83345.4|83295.4|83344|83294|83346.6|83296.6|83340.9|83290.9|45
1620809710000|2021-05-12 08:55:10|83343.9|83293.9|83343.8|83293.8|83344.7|83294.7|83343.5|83293.5|32
1620809720000|2021-05-12 08:55:20|83343.6|83293.6|83343.5|83293.5|83344.2|83294.2|83342.7|83292.7|17
1620809730000|2021-05-12 08:55:30|83343.4|83293.4|83342.6|83292.6|83343.8|83293.8|83340.4|83290.4|41
1620809740000|2021-05-12 08:55:40|83342.8|83292.8|83342.3|83292.3|83343.4|83293.4|83341.7|83291.7|22
1620809750000|2021-05-12 08:55:50|83342.2|83292.2|83337.5|83287.5|83342.4|83292.4|83334.8|83284.8|43
1620809760000|2021-05-12 08:56:00|83337.6|83287.6|83337.1|83287.1|83339|83289|83333.7|83283.7|43
1620809770000|2021-05-12 08:56:10|83336.9|83286.9|83348.6|83298.6|83348.6|83298.6|83336.9|83286.9|55
1620809780000|2021-05-12 08:56:20|83348.7|83298.7|83347.7|83297.7|83349.3|83299.3|83346|83296|41
1620809790000|2021-05-12 08:56:30|83348|83298|83341.6|83291.6|83348.4|83298.4|83341.4|83291.4|39
1620809800000|2021-05-12 08:56:40|83341.9|83291.9|83343.3|83293.3|83343.3|83293.3|83341.1|83291.1|32
1620809810000|2021-05-12 08:56:50|83343.2|83293.2|83354.8|83304.8|83355.7|83305.7|83341.5|83291.5|37
1620809820000|2021-05-12 08:57:00|83354.4|83304.4|83355.6|83305.6|83357.8|83307.8|83354.2|83304.2|45
1620809830000|2021-05-12 08:57:10|83355.8|83305.8|83355.5|83305.5|83357|83307|83354.6|83304.6|31
1620809840000|2021-05-12 08:57:20|83356.4|83306.4|83362.9|83312.9|83362.9|83312.9|83356.4|83306.4|38
1620809850000|2021-05-12 08:57:30|83362.6|83312.6|83361.6|83311.6|83363.6|83313.6|83358.7|83308.7|53
1620809860000|2021-05-12 08:57:40|83362.8|83312.8|83365.6|83315.6|83366.5|83316.5|83362.7|83312.7|47
1620809870000|2021-05-12 08:57:50|83367.6|83317.6|83365.3|83315.3|83367.6|83317.6|83364.6|83314.6|31
1620809880000|2021-05-12 08:58:00|83365.4|83315.4|83371.6|83321.6|83371.6|83321.6|83365.4|83315.4|54
1620809890000|2021-05-12 08:58:10|83372.4|83322.4|83368.3|83318.3|83372.4|83322.4|83367.6|83317.6|44
1620809900000|2021-05-12 08:58:20|83368.4|83318.4|83373.5|83323.5|83374|83324|83367.4|83317.4|36
1620809910000|2021-05-12 08:58:30|83373.9|83323.9|83374.3|83324.3|83375.7|83325.7|83372.1|83322.1|32
1620809920000|2021-05-12 08:58:40|83374.5|83324.5|83371.2|83321.2|83375.1|83325.1|83368.9|83318.9|39
1620809930000|2021-05-12 08:58:50|83371.1|83321.1|83371.9|83321.9|83372.6|83322.6|83370.1|83320.1|23
1620809940000|2021-05-12 08:59:00|83372.1|83322.1|83367.8|83317.8|83372.6|83322.6|83367.5|83317.5|43
1620809950000|2021-05-12 08:59:10|83368|83318|83365.3|83315.3|83368.5|83330.1|83355.1|83314.7|47
1620809960000|2021-05-12 08:59:20|83365.6|83315.6|83369.1|83319.1|83369.8|83319.8|83364.4|83314.4|43
1620809970000|2021-05-12 08:59:30|83368.6|83318.6|83367.5|83317.5|83369|83319|83366.9|83316.9|41
1620809980000|2021-05-12 08:59:40|83368.3|83318.3|83391.2|83341.2|83391.2|83341.2|83356.2|83316.5|56
1620809990000|2021-05-12 08:59:50|83392|83342|83378.4|83328.4|83392|83342|83376.9|83326.9|58
1620810000000|2021-05-12 09:00:00|83379.3|83329.3|83372.9|83322.9|83379.3|83329.3|83372.3|83322.3|47
1620810010000|2021-05-12 09:00:10|83371.4|83321.4|83374.2|83324.2|83375.2|83325.2|83371.2|83321.2|43
1620810020000|2021-05-12 09:00:20|83373.7|83323.7|83361.8|83336.8|83377|83337.9|83359.1|83319.6|46
1620810030000|2021-05-12 09:00:30|83361.2|83336.2|83370.9|83320.9|83373.9|83336.2|83358.9|83319.8|56
1620810040000|2021-05-12 09:00:40|83370.7|83320.7|83369.4|83319.4|83370.9|83330.7|83355.7|83316.2|43
1620810050000|2021-05-12 09:00:50|83369.8|83319.8|83370.7|83320.7|83370.7|83320.7|83368.1|83318.1|25
1620810060000|2021-05-12 09:01:00|83370.4|83320.4|83369.3|83319.3|83370.9|83320.9|83368.8|83318.8|20
1620810070000|2021-05-12 09:01:10|83369.4|83319.4|83370.6|83320.6|83371.9|83321.9|83369.4|83319.4|25
1620810080000|2021-05-12 09:01:20|83370.8|83320.8|83373.3|83323.3|83373.3|83323.3|83368.6|83318.6|18
1620810090000|2021-05-12 09:01:30|83372.7|83322.7|83375.5|83325.5|83378.8|83337.8|83362|83322.7|44
1620810100000|2021-05-12 09:01:40|83375.1|83325.1|83373.9|83323.9|83375.6|83325.6|83372.7|83322.7|27
1620810110000|2021-05-12 09:01:50|83374.1|83324.1|83378.5|83328.5|83380.5|83341.3|83363.5|83323.5|44
1620810120000|2021-05-12 09:02:00|83378|83328|83381.1|83331.1|83382.7|83332.7|83377.7|83327.7|39
1620810130000|2021-05-12 09:02:10|83381.2|83331.2|83383.7|83333.7|83384.2|83346.9|83371.9|83328.9|45
1620810140000|2021-05-12 09:02:20|83383.6|83333.6|83385.2|83335.2|83388.7|83338.7|83382.6|83332.6|29
1620810150000|2021-05-12 09:02:30|83386.4|83336.4|83385.8|83335.8|83386.5|83336.5|83384.8|83334.8|26
1620810160000|2021-05-12 09:02:40|83385.5|83335.5|83384.9|83334.9|83386.2|83336.2|83382.2|83332.2|43
1620810170000|2021-05-12 09:02:50|83385.5|83335.5|83394.4|83344.4|83395.2|83345.2|83385.3|83335.3|39
1620810180000|2021-05-12 09:03:00|83394.1|83344.1|83392.4|83342.4|83395.3|83345.3|83390.6|83340.6|28
1620810190000|2021-05-12 09:03:10|83392.6|83342.6|83392.5|83342.5|83393.7|83343.7|83391|83341|34
1620810200000|2021-05-12 09:03:20|83392.6|83342.6|83395.2|83345.2|83400.2|83350.2|83391.7|83341.7|45
1620810210000|2021-05-12 09:03:30|83394.9|83344.9|83384.3|83359.3|83397.6|83360.5|83384|83344.6|27
1620810220000|2021-05-12 09:03:40|83383.3|83358.3|83399.1|83349.1|83399.9|83362.2|83383.3|83348.7|33
1620810230000|2021-05-12 09:03:50|83399|83349|83399.4|83349.4|83400.5|83350.5|83398.6|83348.6|24
1620810240000|2021-05-12 09:04:00|83399.1|83349.1|83391.7|83341.7|83399.1|83358.7|83378.5|83339.4|34
1620810250000|2021-05-12 09:04:10|83391.3|83341.3|83391.5|83341.5|83391.7|83353.8|83377.6|83339.3|38
1620810260000|2021-05-12 09:04:20|83391.4|83341.4|83394.1|83344.1|83396.6|83346.6|83391.4|83341.4|33
1620810270000|2021-05-12 09:04:30|83393.9|83343.9|83390.2|83365.2|83399.2|83365.2|83388.3|83343.9|30
1620810280000|2021-05-12 09:04:40|83390.3|83365.3|83403.4|83353.4|83403.4|83365.3|83390.3|83350.9|24
1620810290000|2021-05-12 09:04:50|83403.3|83353.3|83404.8|83354.8|83406.1|83356.1|83402.7|83352.7|31
1620810300000|2021-05-12 09:05:00|83405.7|83355.7|83398.1|83348.1|83405.7|83355.7|83397.3|83347.3|43
1620810310000|2021-05-12 09:05:10|83398.9|83348.9|83405.2|83355.2|83405.8|83355.8|83398.6|83348.6|43
1620810320000|2021-05-12 09:05:20|83404.8|83354.8|83408|83358|83408.9|83358.9|83404.1|83354.1|46
1620810330000|2021-05-12 09:05:30|83407.9|83357.9|83419.8|83369.8|83420.9|83370.9|83407.8|83357.8|42
1620810340000|2021-05-12 09:05:40|83420.3|83370.3|83417.9|83367.9|83420.3|83370.3|83417.7|83367.7|32
1620810350000|2021-05-12 09:05:50|83418.8|83368.8|83416.8|83366.8|83418.8|83368.8|83416|83366|36
1620810360000|2021-05-12 09:06:00|83416.6|83366.6|83408.7|83358.7|83416.6|83366.6|83407|83357|50
1620810370000|2021-05-12 09:06:10|83408.8|83358.8|83408.4|83358.4|83409.5|83359.5|83407.8|83357.8|34
1620810380000|2021-05-12 09:06:20|83408.6|83358.6|83409.7|83359.7|83410.4|83360.4|83407.6|83357.6|37
1620810390000|2021-05-12 09:06:30|83410.7|83360.7|83411.6|83361.6|83411.7|83361.7|83410.5|83360.5|26
1620810400000|2021-05-12 09:06:40|83411.2|83361.2|83412.2|83362.2|83412.4|83362.4|83410.3|83360.3|25
1620810410000|2021-05-12 09:06:50|83412|83362|83413.4|83363.4|83414.4|83364.4|83412|83362|28
1620810420000|2021-05-12 09:07:00|83413.5|83363.5|83413.6|83363.6|83414.6|83364.6|83412.9|83362.9|24
1620810430000|2021-05-12 09:07:10|83413.3|83363.3|83414.6|83364.6|83414.8|83364.8|83413|83363|21
1620810440000|2021-05-12 09:07:20|83414.5|83364.5|83415.2|83365.2|83416|83366|83413.5|83363.5|30
1620810450000|2021-05-12 09:07:30|83415.7|83365.7|83411.7|83361.7|83417.3|83367.3|83409|83359|34
1620810460000|2021-05-12 09:07:40|83412.9|83362.9|83412.4|83362.4|83413.5|83363.5|83411.6|83361.6|13
1620810470000|2021-05-12 09:07:50|83414|83364|83419.3|83369.3|83421.2|83371.2|83414|83364|42
1620810480000|2021-05-12 09:08:00|83419.2|83369.2|83409.3|83384.3|83422.5|83384.5|83409.3|83368.5|42
1620810490000|2021-05-12 09:08:10|83409.4|83384.4|83417.3|83367.3|83417.6|83386.8|83404.6|83367.3|29
1620810500000|2021-05-12 09:08:20|83417.1|83367.1|83405.5|83380.5|83418.2|83380.8|83404.9|83367.1|23
1620810510000|2021-05-12 09:08:30|83405.4|83380.4|83410.3|83360.3|83414.2|83381.4|83399.9|83360.3|40
1620810520000|2021-05-12 09:08:40|83410.7|83360.7|83410.5|83360.5|83411|83372|83395.7|83357.5|41
1620810530000|2021-05-12 09:08:50|83410.1|83360.1|83403.3|83378.3|83413.9|83378.3|83396.9|83359.8|35
1620810540000|2021-05-12 09:09:00|83401.8|83376.8|83406.4|83381.4|83418.6|83383.3|83400.4|83368.4|40
1620810550000|2021-05-12 09:09:10|83406.2|83381.2|83408.9|83383.9|83422.8|83385.3|83406.2|83372|50
1620810560000|2021-05-12 09:09:20|83409|83384|83414.9|83364.9|83414.9|83384.1|83400.5|83362.2|33
1620810570000|2021-05-12 09:09:30|83413.4|83363.4|83404.7|83379.7|83416.2|83380.6|83403.8|83363.4|34
1620810580000|2021-05-12 09:09:40|83404.2|83379.2|83401.5|83376.5|83404.5|83379.5|83400.2|83375.2|33
1620810590000|2021-05-12 09:09:50|83401.6|83376.6|83399.5|83374.5|83402.7|83377.7|83398.7|83373.7|46
1620810600000|2021-05-12 09:10:00|83398.9|83373.9|83411.9|83361.9|83411.9|83378.8|83398.8|83361.9|33
1620810610000|2021-05-12 09:10:10|83399.3|83374.3|83415.4|83365.4|83415.4|83378.1|83398.3|83365.4|45
1620810620000|2021-05-12 09:10:20|83415.7|83365.7|83406.9|83381.9|83416.1|83382.4|83403.9|83365.7|27
1620810630000|2021-05-12 09:10:30|83406.8|83381.8|83407.2|83382.2|83420.7|83383.8|83406.4|83370.6|36
1620810640000|2021-05-12 09:10:40|83407.5|83382.5|83407.5|83382.5|83424.9|83386.2|83406.3|83373.7|50
1620810650000|2021-05-12 09:10:50|83407.3|83382.3|83402.6|83377.6|83407.3|83382.3|83401.1|83376.1|49
1620810660000|2021-05-12 09:11:00|83402.9|83377.9|83407.9|83382.9|83408.1|83383.1|83401.9|83376.9|42
1620810670000|2021-05-12 09:11:10|83408.1|83383.1|83414.5|83364.5|83415.7|83383.1|83402.8|83363.4|30
1620810680000|2021-05-12 09:11:20|83401.3|83376.3|83403.5|83378.5|83405.1|83380.1|83401.3|83376.3|37
1620810690000|2021-05-12 09:11:30|83403.4|83378.4|83404.7|83379.7|83418.5|83380.9|83403.4|83365.9|23
1620810700000|2021-05-12 09:11:40|83405.1|83380.1|83410.1|83385.1|83424|83385.3|83405|83371.3|47
1620810710000|2021-05-12 09:11:50|83410.2|83385.2|83410|83385|83410.8|83385.8|83409.9|83384.9|19
1620810720000|2021-05-12 09:12:00|83410.2|83385.2|83409.2|83384.2|83410.5|83385.5|83408.8|83383.8|27
1620810730000|2021-05-12 09:12:10|83409.1|83384.1|83403.2|83378.2|83409.1|83384.1|83403.2|83378.2|43
1620810740000|2021-05-12 09:12:20|83404|83379|83406.5|83381.5|83406.7|83381.7|83403.5|83378.5|26
1620810750000|2021-05-12 09:12:30|83406.4|83381.4|83419.4|83369.4|83424|83386.1|83406.4|83369.2|38
1620810760000|2021-05-12 09:12:40|83406.8|83381.8|83405.4|83380.4|83407.3|83382.3|83405.4|83380.4|23
1620810770000|2021-05-12 09:12:50|83405.3|83380.3|83419.1|83369.1|83420.8|83380.8|83405.3|83368.1|25
1620810780000|2021-05-12 09:13:00|83419.2|83369.2|83418.5|83368.5|83419.6|83369.6|83417.9|83367.9|17
1620810790000|2021-05-12 09:13:10|83418.8|83368.8|83412.6|83362.6|83418.8|83368.8|83411.4|83361.4|36
1620810800000|2021-05-12 09:13:20|83414|83364|83407.9|83357.9|83414.3|83364.3|83407.6|83357.6|38
1620810810000|2021-05-12 09:13:30|83409|83359|83408.6|83358.6|83409.8|83359.8|83407.5|83357.5|29
1620810820000|2021-05-12 09:13:40|83409|83359|83408.5|83358.5|83409.2|83359.2|83408.4|83358.4|15
1620810830000|2021-05-12 09:13:50|83408.6|83358.6|83409.9|83359.9|83410.4|83360.4|83408.3|83358.3|22
1620810840000|2021-05-12 09:14:00|83409.6|83359.6|83408.8|83358.8|83409.6|83359.6|83407.3|83357.3|25
1620810850000|2021-05-12 09:14:10|83407.3|83357.3|83408.5|83358.5|83410.2|83360.2|83406.2|83356.2|23
1620810860000|2021-05-12 09:14:20|83409.4|83359.4|83409.8|83359.8|83409.8|83359.8|83407.8|83357.8|29
1620810870000|2021-05-12 09:14:30|83409.7|83359.7|83407.1|83357.1|83409.9|83359.9|83404.7|83354.7|27
1620810880000|2021-05-12 09:14:40|83407.6|83357.6|83409.8|83359.8|83415.3|83365.3|83407.5|83357.5|30
1620810890000|2021-05-12 09:14:50|83410|83360|83411.4|83361.4|83414.1|83364.1|83409.8|83359.8|29
1620810900000|2021-05-12 09:15:00|83409|83359|83410.6|83360.6|83410.9|83360.9|83408.9|83358.9|22
1620810910000|2021-05-12 09:15:10|83410.5|83360.5|83410|83360|83411.4|83361.4|83409.7|83359.7|27
1620810920000|2021-05-12 09:15:20|83409.7|83359.7|83411.5|83361.5|83411.7|83361.7|83409.1|83359.1|21
1620810930000|2021-05-12 09:15:30|83411.6|83361.6|83412.1|83362.1|83413.3|83363.3|83411.6|83361.6|37
1620810940000|2021-05-12 09:15:40|83412|83362|83398.6|83373.6|83413.3|83374.3|83397.9|83362|32
1620810950000|2021-05-12 09:15:50|83398.4|83373.4|83398.9|83373.9|83399.6|83374.6|83398.4|83373.4|24
1620810960000|2021-05-12 09:16:00|83399.1|83374.1|83410|83360|83410|83374.1|83396.5|83358.7|31
1620810970000|2021-05-12 09:16:10|83409.9|83359.9|83400.6|83350.6|83410.1|83360.1|83398.7|83348.7|41
1620810980000|2021-05-12 09:16:20|83399.8|83349.8|83400.4|83350.4|83402.4|83352.4|83399.2|83349.2|35
1620810990000|2021-05-12 09:16:30|83400.5|83350.5|83400.1|83350.1|83400.6|83350.6|83399.5|83349.5|21
1620811000000|2021-05-12 09:16:40|83399.8|83349.8|83400|83350|83400.6|83350.6|83396.5|83346.5|34
1620811010000|2021-05-12 09:16:50|83403.3|83353.3|83404.9|83354.9|83404.9|83354.9|83399.7|83349.7|22
1620811020000|2021-05-12 09:17:00|83404|83354|83397.7|83347.7|83404.5|83354.5|83396.9|83346.9|34
1620811030000|2021-05-12 09:17:10|83397.8|83347.8|83383.8|83358.8|83398.2|83358.8|83383.6|83344.6|36
1620811040000|2021-05-12 09:17:20|83383.4|83358.4|83394.9|83344.9|83394.9|83360.5|83382.6|83344.9|25
1620811050000|2021-05-12 09:17:30|83395.5|83345.5|83397.2|83347.2|83398.2|83348.2|83395.5|83345.5|25
1620811060000|2021-05-12 09:17:40|83396.5|83346.5|83393.9|83343.9|83396.9|83356.7|83381.4|83342.7|32
1620811070000|2021-05-12 09:17:50|83394|83344|83384|83359|83397.6|83361.3|83384|83344|29
1620811080000|2021-05-12 09:18:00|83383.7|83358.7|83396.2|83346.2|83396.6|83361.7|83383.7|83345.1|33
1620811090000|2021-05-12 09:18:10|83394.8|83344.8|83383.2|83358.2|83396.1|83358.4|83383|83344.5|18
1620811100000|2021-05-12 09:18:20|83383.1|83358.1|83389|83364|83389.9|83364.9|83383.1|83358.1|30
1620811110000|2021-05-12 09:18:30|83388.7|83363.7|83399.6|83349.6|83405.9|83365.7|83388.7|83349|40
1620811120000|2021-05-12 09:18:40|83400.1|83350.1|83389|83364|83400.1|83364.4|83386.4|83349.3|18
1620811130000|2021-05-12 09:18:50|83389.1|83364.1|83390.1|83365.1|83404.8|83367.1|83389|83350.3|37
1620811140000|2021-05-12 09:19:00|83388.3|83363.3|83393.3|83368.3|83405.7|83368.9|83387.7|83355.7|33
1620811150000|2021-05-12 09:19:10|83393.9|83368.9|83395.2|83370.2|83395.9|83370.9|83392.1|83367.1|54
1620811160000|2021-05-12 09:19:20|83395|83370|83404.1|83379.1|83414.2|83379.4|83395|83363.7|46
1620811170000|2021-05-12 09:19:30|83404.4|83379.4|83403.4|83378.4|83405.8|83380.8|83403.4|83378.4|44
1620811180000|2021-05-12 09:19:40|83403.5|83378.5|83402.2|83377.2|83403.6|83378.6|83401.3|83376.3|33
1620811190000|2021-05-12 09:19:50|83402.4|83377.4|83416.4|83366.4|83420.9|83381.5|83401.4|83366.2|35
1620811200000|2021-05-12 09:20:00|83404.1|83379.1|83397.8|83372.8|83405|83380|83397.4|83372.4|45
1620811210000|2021-05-12 09:20:10|83397.9|83372.9|83395.5|83370.5|83401.6|83376.6|83395.5|83370.5|60
1620811220000|2021-05-12 09:20:20|83396|83371|83399.7|83374.7|83402.9|83377.9|83395.8|83370.8|46
1620811230000|2021-05-12 09:20:30|83399.9|83374.9|83400.1|83375.1|83401.2|83376.2|83399.3|83374.3|41
1620811240000|2021-05-12 09:20:40|83400|83375|83394.3|83369.3|83410.2|83375.3|83393.3|83355|37
1620811250000|2021-05-12 09:20:50|83394.4|83369.4|83400.4|83350.4|83405.3|83369.4|83388.8|83349|56
1620811260000|2021-05-12 09:21:00|83400.3|83350.3|83388.3|83363.3|83403.4|83364.7|83387.2|83350.3|48
1620811270000|2021-05-12 09:21:10|83388.4|83363.4|83390.8|83340.8|83395.9|83364.8|83381|83340.7|51
1620811280000|2021-05-12 09:21:20|83390.7|83340.7|83375.7|83350.7|83390.8|83353.3|83375.7|83336.7|50
1620811290000|2021-05-12 09:21:30|83376.5|83351.5|83383.2|83358.2|83393.9|83358.2|83375.5|83343.3|46
1620811300000|2021-05-12 09:21:40|83383.1|83358.1|83381.2|83356.2|83383.1|83358.1|83381|83356|39
1620811310000|2021-05-12 09:21:50|83381.1|83356.1|83391|83341|83393.6|83357|83379.2|83340.7|37
1620811320000|2021-05-12 09:22:00|83391.2|83341.2|83388.5|83338.5|83391.5|83352.8|83376.5|83338|50
1620811330000|2021-05-12 09:22:10|83388.8|83338.8|83387.9|83337.9|83389.2|83339.2|83387.1|83337.1|33
1620811340000|2021-05-12 09:22:20|83388.1|83338.1|83375.2|83350.2|83388.5|83350.4|83374.8|83336.7|30
1620811350000|2021-05-12 09:22:30|83377.5|83352.5|83373.2|83348.2|83387.8|83353.8|83372.2|83335.3|39
1620811360000|2021-05-12 09:22:40|83373.1|83348.1|83374.3|83349.3|83374.8|83349.8|83371.9|83346.9|36
1620811370000|2021-05-12 09:22:50|83374.2|83349.2|83375.4|83350.4|83375.7|83350.7|83373.2|83348.2|27
1620811380000|2021-05-12 09:23:00|83375.1|83350.1|83374.9|83349.9|83375.3|83350.3|83373|83348|25
1620811390000|2021-05-12 09:23:10|83375|83350|83375.1|83350.1|83376.2|83351.2|83374.7|83349.7|28
1620811400000|2021-05-12 09:23:20|83376.1|83351.1|83374.9|83349.9|83376.5|83351.5|83370.7|83345.7|41
1620811410000|2021-05-12 09:23:30|83374.7|83349.7|83375.5|83350.5|83375.6|83350.6|83374.4|83349.4|14
1620811420000|2021-05-12 09:23:40|83375.4|83350.4|83374.3|83349.3|83375.6|83350.6|83373.6|83348.6|21
1620811430000|2021-05-12 09:23:50|83374|83349|83375.2|83350.2|83375.2|83350.2|83374|83349|12
1620811440000|2021-05-12 09:24:00|83374.8|83349.8|83373.6|83348.6|83384.2|83350.2|83372.5|83334.2|19
1620811450000|2021-05-12 09:24:10|83372.8|83347.8|83372|83347|83373.1|83348.1|83371.1|83346.1|22
1620811460000|2021-05-12 09:24:20|83371.6|83346.6|83368.1|83343.1|83371.6|83346.6|83366.8|83341.8|40
1620811470000|2021-05-12 09:24:30|83367.8|83342.8|83370.8|83345.8|83370.8|83345.8|83367.2|83342.2|30
1620811480000|2021-05-12 09:24:40|83371.2|83346.2|83391|83341|83391|83349.1|83371.2|83335.7|28
1620811490000|2021-05-12 09:24:50|83391.4|83341.4|83388|83338|83391.8|83341.8|83387.7|83337.7|26
1620811500000|2021-05-12 09:25:00|83388.7|83338.7|83392|83342|83393.7|83355.1|83379.9|83338.7|52
1620811510000|2021-05-12 09:25:10|83392.1|83342.1|83392.1|83342.1|83392.4|83342.4|83391.6|83341.6|19
1620811520000|2021-05-12 09:25:20|83392.2|83342.2|83371.1|83346.1|83392.2|83350.6|83370.7|83339.9|35
1620811530000|2021-05-12 09:25:30|83371.9|83346.9|83374|83349|83374.3|83349.3|83370.5|83345.5|40
1620811540000|2021-05-12 09:25:40|83373.8|83348.8|83374.8|83349.8|83375.1|83350.1|83373.6|83348.6|18
1620811550000|2021-05-12 09:25:50|83375.2|83350.2|83384.7|83334.7|83385.1|83350.6|83371.4|83334.1|31
1620811560000|2021-05-12 09:26:00|83384.9|83334.9|83383.2|83358.2|83396.5|83358.4|83372.8|83334.7|39
1620811570000|2021-05-12 09:26:10|83382.8|83357.8|83386.9|83361.9|83386.9|83361.9|83382.5|83357.5|28
1620811580000|2021-05-12 09:26:20|83386.8|83361.8|83392.2|83342.2|83394.5|83361.9|83377.4|83339.9|43
1620811590000|2021-05-12 09:26:30|83391.8|83341.8|83392.7|83342.7|83392.8|83342.8|83391.7|83341.7|20
1620811600000|2021-05-12 09:26:40|83392.4|83342.4|83373.3|83348.3|83392.5|83353.9|83373|83336.2|31
1620811610000|2021-05-12 09:26:50|83373.5|83348.5|83393.3|83343.3|83394|83351.2|83373.5|83338.4|42
1620811620000|2021-05-12 09:27:00|83393.6|83343.6|83390.8|83340.8|83395.9|83353|83375.7|83340.3|42
1620811630000|2021-05-12 09:27:10|83389.5|83339.5|83391.9|83341.9|83392|83342|83389.5|83339.5|22
1620811640000|2021-05-12 09:27:20|83391.8|83341.8|83392.3|83342.3|83392.6|83342.6|83390.9|83340.9|16
1620811650000|2021-05-12 09:27:30|83392.4|83342.4|83391.4|83341.4|83392.7|83355.1|83379.8|83341.2|24
1620811660000|2021-05-12 09:27:40|83392.2|83342.2|83392.1|83342.1|83393.2|83343.2|83390.1|83340.1|28
1620811670000|2021-05-12 09:27:50|83393.4|83343.4|83383.9|83358.9|83400.8|83362.5|83382.9|83342.8|64
1620811680000|2021-05-12 09:28:00|83384|83359|83402|83352|83405|83360|83384|83348.4|47
1620811690000|2021-05-12 09:28:10|83402.2|83352.2|83401.8|83351.8|83403.2|83364|83386.2|83347.3|61
1620811700000|2021-05-12 09:28:20|83401.7|83351.7|83390.1|83365.1|83406.2|83365.7|83389.3|83348.8|50
1620811710000|2021-05-12 09:28:30|83390|83365|83400.8|83350.8|83401.7|83365|83388.3|83350.3|48
1620811720000|2021-05-12 09:28:40|83400.7|83350.7|83398.7|83348.7|83400.7|83358.4|83379.4|83344.5|48
1620811730000|2021-05-12 09:28:50|83398.9|83348.9|83394.9|83344.9|83400.1|83358.4|83381.2|83344.3|35
1620811740000|2021-05-12 09:29:00|83395.3|83345.3|83399.3|83349.3|83399.3|83349.3|83395.3|83345.3|30
1620811750000|2021-05-12 09:29:10|83399|83349|83400.3|83350.3|83403.5|83353.5|83399|83349|45
1620811760000|2021-05-12 09:29:20|83400.1|83350.1|83400.3|83350.3|83400.7|83350.7|83397.2|83347.2|41
1620811770000|2021-05-12 09:29:30|83400.2|83350.2|83397.9|83347.9|83401.9|83351.9|83396|83346|41
1620811780000|2021-05-12 09:29:40|83398.2|83348.2|83403.8|83353.8|83403.8|83353.8|83397.3|83347.3|30
1620811790000|2021-05-12 09:29:50|83403.6|83353.6|83401.9|83351.9|83404.1|83354.1|83400.7|83350.7|36
1620811800000|2021-05-12 09:30:00|83402.1|83352.1|83403.6|83353.6|83404.4|83354.4|83401.9|83351.9|32
1620811810000|2021-05-12 09:30:10|83403.7|83353.7|83403.9|83353.9|83404.5|83354.5|83403.4|83353.4|20
1620811820000|2021-05-12 09:30:20|83403.7|83353.7|83404.1|83354.1|83404.1|83354.1|83402.9|83352.9|16
1620811830000|2021-05-12 09:30:30|83404.6|83354.6|83414.6|83364.6|83414.6|83364.6|83404.6|83354.6|44
1620811840000|2021-05-12 09:30:40|83414.3|83364.3|83414.8|83364.8|83415.3|83375.9|83400.9|83359.5|46
1620811850000|2021-05-12 09:30:50|83413.7|83363.7|83400.2|83375.2|83417.5|83375.2|83399.9|83360.9|51
1620811860000|2021-05-12 09:31:00|83401|83376|83400.3|83375.3|83402.2|83377.2|83400|83375|37
1620811870000|2021-05-12 09:31:10|83400.1|83375.1|83412.3|83362.3|83414.3|83375.3|83399.4|83359.5|36
1620811880000|2021-05-12 09:31:20|83411.3|83361.3|83412.1|83362.1|83414.2|83375.6|83399.1|83360.3|24
1620811890000|2021-05-12 09:31:30|83412.3|83362.3|83408.4|83383.4|83419.7|83383.4|83401|83361.7|42
1620811900000|2021-05-12 09:31:40|83408.8|83383.8|83414.6|83364.6|83420.6|83384.5|83406.7|83364.6|43
1620811910000|2021-05-12 09:31:50|83414.8|83364.8|83401.9|83376.9|83415.8|83376.9|83398.6|83360.3|35
1620811920000|2021-05-12 09:32:00|83402.2|83377.2|83405.3|83380.3|83415.5|83380.7|83402.2|83362.5|29
1620811930000|2021-05-12 09:32:10|83406.7|83381.7|83405.3|83380.3|83407.8|83382.8|83405.2|83380.2|15
1620811940000|2021-05-12 09:32:20|83405.2|83380.2|83420.7|83370.7|83421.2|83383.8|83405.2|83370.4|26
1620811950000|2021-05-12 09:32:30|83420.5|83370.5|83404.9|83379.9|83424.5|83384.3|83404.2|83370.2|39
1620811960000|2021-05-12 09:32:40|83404.8|83379.8|83407.2|83357.2|83418|83379.8|83404.6|83357.1|45
1620811970000|2021-05-12 09:32:50|83407.3|83357.3|83407.5|83357.5|83409.2|83359.2|83407|83357|31
1620811980000|2021-05-12 09:33:00|83407.1|83357.1|83405.7|83355.7|83408.1|83358.1|83403.2|83353.2|29
1620811990000|2021-05-12 09:33:10|83406.6|83356.6|83405.5|83355.5|83407.1|83357.1|83405.3|83355.3|19
1620812000000|2021-05-12 09:33:20|83404.8|83354.8|83408|83358|83411.3|83361.3|83404|83354|38
1620812010000|2021-05-12 09:33:30|83407.8|83357.8|83400.7|83350.7|83408.1|83369.2|83393.5|83350.4|35
1620812020000|2021-05-12 09:33:40|83401.3|83351.3|83400.7|83350.7|83401.7|83351.7|83400.3|83350.3|24
1620812030000|2021-05-12 09:33:50|83400.3|83350.3|83401.5|83351.5|83401.5|83351.5|83398.4|83348.4|29
1620812040000|2021-05-12 09:34:00|83401.8|83351.8|83406.6|83356.6|83407.8|83357.8|83401.5|83351.5|44
1620812050000|2021-05-12 09:34:10|83406.1|83356.1|83414.9|83364.9|83414.9|83376.3|83398|83356.1|37
1620812060000|2021-05-12 09:34:20|83415.3|83365.3|83413.4|83363.4|83418.2|83380.3|83400.9|83362.9|42
1620812070000|2021-05-12 09:34:30|83413.2|83363.2|83417.9|83367.9|83418.9|83368.9|83413.2|83363.2|42
1620812080000|2021-05-12 09:34:40|83418|83368|83423.3|83373.3|83425.7|83383|83408|83368|44
1620812090000|2021-05-12 09:34:50|83420.7|83370.7|83423.7|83373.7|83423.7|83373.7|83419.8|83369.8|41
1620812100000|2021-05-12 09:35:00|83423.5|83373.5|83411|83386|83426.3|83387|83410.6|83372.6|47
1620812110000|2021-05-12 09:35:10|83410.6|83385.6|83414.3|83389.3|83416.6|83391.6|83410.6|83385.6|43
1620812120000|2021-05-12 09:35:20|83414.4|83389.4|83426.5|83376.5|83429.4|83389.4|83413.3|83375.2|39
1620812130000|2021-05-12 09:35:30|83418.5|83393.5|83415.1|83390.1|83431.7|83394.1|83413.9|83375.6|49
1620812140000|2021-05-12 09:35:40|83415.2|83390.2|83425.2|83375.2|83427|83390.2|83415.2|83374.7|38
1620812150000|2021-05-12 09:35:50|83424.8|83374.8|83422.1|83372.1|83426.1|83376.1|83421.7|83371.7|44
1620812160000|2021-05-12 09:36:00|83421.8|83371.8|83425.6|83375.6|83426.2|83376.2|83421.6|83371.6|39
1620812170000|2021-05-12 09:36:10|83425.9|83375.9|83429.3|83379.3|83430.3|83380.3|83425.6|83375.6|41
1620812180000|2021-05-12 09:36:20|83429.2|83379.2|83435|83385|83438.3|83388.3|83429.2|83379.2|45
1620812190000|2021-05-12 09:36:30|83434.7|83384.7|83437.5|83387.5|83437.7|83387.7|83434.1|83384.1|42
1620812200000|2021-05-12 09:36:40|83437.8|83387.8|83441.6|83391.6|83444.7|83403.3|83427.8|83387.4|50
1620812210000|2021-05-12 09:36:50|83442.2|83392.2|83441.2|83391.2|83442.8|83392.8|83440.4|83390.4|33
1620812220000|2021-05-12 09:37:00|83440.8|83390.8|83439.1|83389.1|83440.8|83390.8|83438.4|83388.4|36
1620812230000|2021-05-12 09:37:10|83439.6|83389.6|83440.8|83390.8|83441.1|83391.1|83439.5|83389.5|31
1620812240000|2021-05-12 09:37:20|83441.1|83391.1|83429.7|83404.7|83442.2|83404.7|83428.7|83390.2|39
1620812250000|2021-05-12 09:37:30|83429.9|83404.9|83440.7|83390.7|83441.7|83408.3|83428.8|83390.7|41
1620812260000|2021-05-12 09:37:40|83428.6|83403.6|83427|83402|83428.9|83403.9|83427|83402|44
1620812270000|2021-05-12 09:37:50|83426.8|83401.8|83426.9|83401.9|83427.4|83402.4|83426.6|83401.6|16
1620812280000|2021-05-12 09:38:00|83427.3|83402.3|83421.9|83396.9|83427.5|83402.5|83419.1|83394.1|37
1620812290000|2021-05-12 09:38:10|83421.7|83396.7|83421.8|83396.8|83423|83398|83421.4|83396.4|30
1620812300000|2021-05-12 09:38:20|83422|83397|83423.9|83398.9|83424.2|83399.2|83421.7|83396.7|22
1620812310000|2021-05-12 09:38:30|83423.8|83398.8|83423.9|83398.9|83424.2|83399.2|83423.2|83398.2|27
1620812320000|2021-05-12 09:38:40|83424.1|83399.1|83424.2|83399.2|83424.2|83399.2|83423|83398|18
1620812330000|2021-05-12 09:38:50|83424.1|83399.1|83424|83399|83424.6|83399.6|83423.3|83398.3|20
1620812340000|2021-05-12 09:39:00|83423.8|83398.8|83422|83397|83423.8|83398.8|83421.6|83396.6|20
1620812350000|2021-05-12 09:39:10|83421.9|83396.9|83435.5|83385.5|83436|83396.9|83418.1|83381|44
1620812360000|2021-05-12 09:39:20|83435.3|83385.3|83421.5|83396.5|83438.5|83396.9|83419.7|83383.5|31
1620812370000|2021-05-12 09:39:30|83424.5|83399.5|83437.9|83387.9|83441.9|83402.9|83424.5|83387.9|55
1620812380000|2021-05-12 09:39:40|83438|83388|83425.8|83400.8|83440.1|83401.2|83425.4|83387.8|20
1620812390000|2021-05-12 09:39:50|83425.6|83400.6|83425.9|83400.9|83441.3|83403.4|83425.3|83390.6|38
1620812400000|2021-05-12 09:40:00|83426|83401|83439.6|83389.6|83439.7|83402.2|83423.1|83383.1|49
1620812410000|2021-05-12 09:40:10|83438.9|83388.9|83437|83387|83440.3|83390.3|83435.8|83385.8|48
1620812420000|2021-05-12 09:40:20|83437.1|83387.1|83435.6|83385.6|83437.6|83396.3|83420.7|83382.6|46
1620812430000|2021-05-12 09:40:30|83435.4|83385.4|83435.8|83385.8|83436.1|83386.1|83434.4|83384.4|35
1620812440000|2021-05-12 09:40:40|83435.7|83385.7|83434.2|83384.2|83437.7|83387.7|83434.2|83384.2|29
1620812450000|2021-05-12 09:40:50|83433.6|83383.6|83430.7|83380.7|83434.6|83384.6|83429.3|83379.3|41
1620812460000|2021-05-12 09:41:00|83430.8|83380.8|83429.2|83379.2|83431.9|83381.9|83429|83379|45
1620812470000|2021-05-12 09:41:10|83428.3|83378.3|83426.6|83376.6|83428.3|83378.3|83425.6|83375.6|35
1620812480000|2021-05-12 09:41:20|83426.4|83376.4|83423.4|83373.4|83426.4|83376.4|83423.4|83373.4|30
1620812490000|2021-05-12 09:41:30|83423.5|83373.5|83426.7|83376.7|83426.7|83376.7|83423.3|83373.3|30
1620812500000|2021-05-12 09:41:40|83426.6|83376.6|83426.3|83376.3|83427.8|83377.8|83425.5|83375.5|34
1620812510000|2021-05-12 09:41:50|83426.2|83376.2|83426.5|83376.5|83426.8|83376.8|83425.3|83375.3|20
1620812520000|2021-05-12 09:42:00|83426.8|83376.8|83408.8|83383.8|83427.2|83385|83408.6|83370.6|32
1620812530000|2021-05-12 09:42:10|83409.3|83384.3|83413.1|83363.1|83417.3|83384.3|83407.8|83362.8|37
1620812540000|2021-05-12 09:42:20|83412.9|83362.9|83404.2|83379.2|83417.4|83380.1|83404.2|83360.2|40
1620812550000|2021-05-12 09:42:30|83403.9|83378.9|83409.9|83359.9|83416.3|83380.5|83402.8|83359.4|33
1620812560000|2021-05-12 09:42:40|83398.8|83373.8|83415.3|83365.3|83416.3|83373.8|83395.7|83358.3|43
1620812570000|2021-05-12 09:42:50|83415.5|83365.5|83403.5|83378.5|83415.7|83379.5|83401.3|83364.2|27
1620812580000|2021-05-12 09:43:00|83402.6|83377.6|83416.2|83366.2|83417.8|83378|83402.6|83365|37
1620812590000|2021-05-12 09:43:10|83416|83366|83413.3|83363.3|83416|83375.9|83400.4|83361.1|35
1620812600000|2021-05-12 09:43:20|83413.2|83363.2|83409.4|83359.4|83413.2|83363.2|83408.8|83358.8|45
1620812610000|2021-05-12 09:43:30|83409.5|83359.5|83407.3|83357.3|83410.6|83360.6|83406.9|83356.9|31
1620812620000|2021-05-12 09:43:40|83406.4|83356.4|83406.1|83356.1|83407.1|83357.1|83404.7|83354.7|34
1620812630000|2021-05-12 09:43:50|83406.3|83356.3|83399.9|83349.9|83406.6|83356.6|83399.6|83349.6|29
1620812640000|2021-05-12 09:44:00|83400.3|83350.3|83395.8|83345.8|83401|83361.9|83386.4|83345.8|43
1620812650000|2021-05-12 09:44:10|83396.7|83346.7|83396.6|83346.6|83398.3|83348.3|83395.8|83345.8|46
1620812660000|2021-05-12 09:44:20|83396.5|83346.5|83391.9|83341.9|83396.7|83346.7|83391.9|83341.9|32
1620812670000|2021-05-12 09:44:30|83392.1|83342.1|83390.2|83340.2|83392.9|83342.9|83389.3|83339.3|43
1620812680000|2021-05-12 09:44:40|83390|83340|83391.4|83341.4|83397.9|83347.9|83390|83340|38
1620812690000|2021-05-12 09:44:50|83391|83341|83389.6|83339.6|83391|83354.5|83378.8|83338.6|33
1620812700000|2021-05-12 09:45:00|83390|83340|83395.1|83345.1|83396.1|83346.1|83389.9|83339.9|38
1620812710000|2021-05-12 09:45:10|83395|83345|83389.9|83339.9|83396|83358.1|83382.2|83339.9|31
1620812720000|2021-05-12 09:45:20|83391.1|83341.1|83387.4|83337.4|83391.1|83341.1|83387.3|83337.3|41
1620812730000|2021-05-12 09:45:30|83387.5|83337.5|83376.5|83351.5|83391|83353.5|83376.5|83337.3|37
1620812740000|2021-05-12 09:45:40|83376.4|83351.4|83388.6|83338.6|83388.6|83352.6|83375.2|83338.6|35
1620812750000|2021-05-12 09:45:50|83388.5|83338.5|83388.6|83338.6|83389.3|83339.3|83387.9|83337.9|22
1620812760000|2021-05-12 09:46:00|83388.7|83338.7|83380.7|83330.7|83389.4|83339.4|83379.5|83329.5|34
1620812770000|2021-05-12 09:46:10|83379.5|83329.5|83378.7|83328.7|83380.2|83330.2|83378.5|83328.5|32
1620812780000|2021-05-12 09:46:20|83378.6|83328.6|83381|83331|83382|83332|83378.4|83328.4|27
1620812790000|2021-05-12 09:46:30|83380.8|83330.8|83377.3|83327.3|83380.9|83343.4|83367.9|83327.2|27
1620812800000|2021-05-12 09:46:40|83377.5|83327.5|83379.6|83329.6|83380.1|83341.1|83365.5|83327.5|34
1620812810000|2021-05-12 09:46:50|83379.4|83329.4|83372.7|83347.7|83385.8|83348.5|83371.7|83328.9|58
1620812820000|2021-05-12 09:47:00|83372.8|83347.8|83371.3|83346.3|83386.6|83348|83371.3|83335.1|30
1620812830000|2021-05-12 09:47:10|83371.6|83346.6|83385.1|83335.1|83387.2|83348.4|83369.8|83334.7|44
1620812840000|2021-05-12 09:47:20|83383.5|83333.5|83383.7|83333.7|83383.9|83333.9|83380|83330|41
1620812850000|2021-05-12 09:47:30|83370.3|83345.3|83380.7|83330.7|83384|83346.1|83370.3|83330.3|27
1620812860000|2021-05-12 09:47:40|83380.3|83330.3|83366.5|83341.5|83380.3|83345|83366.5|83329.6|44
1620812870000|2021-05-12 09:47:50|83366.9|83341.9|83376.3|83326.3|83377|83343.7|83364.4|83325.6|27
1620812880000|2021-05-12 09:48:00|83376.6|83326.6|83377.3|83327.3|83378.9|83328.9|83376.4|83326.4|41
1620812890000|2021-05-12 09:48:10|83378.6|83328.6|83380.3|83330.3|83382.6|83344.7|83368.2|83328.3|41
1620812900000|2021-05-12 09:48:20|83380.2|83330.2|83370|83345|83384.3|83345.1|83369.9|83329.1|51
1620812910000|2021-05-12 09:48:30|83370.6|83345.6|83382.9|83332.9|83384.8|83345.6|83370.6|83331.1|30
1620812920000|2021-05-12 09:48:40|83383|83333|83384.8|83334.8|83385.3|83335.3|83383|83333|33
1620812930000|2021-05-12 09:48:50|83384.7|83334.7|83383|83333|83385.8|83335.8|83382.9|83332.9|42
1620812940000|2021-05-12 09:49:00|83381.8|83331.8|83378.9|83328.9|83385|83335|83378.9|83328.9|40
1620812950000|2021-05-12 09:49:10|83379.2|83329.2|83380.4|83330.4|83380.8|83330.8|83376.7|83326.7|46
1620812960000|2021-05-12 09:49:20|83368.1|83343.1|83376.3|83326.3|83377.6|83343.4|83364.4|83326|37
1620812970000|2021-05-12 09:49:30|83376.8|83326.8|83376.2|83326.2|83377.5|83327.5|83376|83326|20
1620812980000|2021-05-12 09:49:40|83376|83326|83378.9|83328.9|83378.9|83328.9|83376|83326|25
1620812990000|2021-05-12 09:49:50|83378.6|83328.6|83379.2|83329.2|83380.2|83330.2|83378.1|83328.1|28
1620813000000|2021-05-12 09:50:00|83379.6|83329.6|83377.2|83327.2|83379.7|83329.7|83376.5|83326.5|24
1620813010000|2021-05-12 09:50:10|83377.3|83327.3|83376.6|83326.6|83377.3|83327.3|83376.3|83326.3|17
1620813020000|2021-05-12 09:50:20|83376.9|83326.9|83359.7|83334.7|83377|83337.7|83357.9|83323.5|39
1620813030000|2021-05-12 09:50:30|83359.5|83334.5|83371.8|83321.8|83372.8|83335.4|83359.5|83321.2|37
1620813040000|2021-05-12 09:50:40|83371.5|83321.5|83362.7|83337.7|83376|83337.7|83357.5|83321.5|29
1620813050000|2021-05-12 09:50:50|83372|83322|83377.3|83327.3|83380.5|83330.5|83371.1|83321.1|46
1620813060000|2021-05-12 09:51:00|83377.2|83327.2|83377.3|83327.3|83380.2|83330.2|83376.7|83326.7|35
1620813070000|2021-05-12 09:51:10|83378.3|83328.3|83389.8|83339.8|83390.3|83351|83370.1|83328.3|54
1620813080000|2021-05-12 09:51:20|83389.7|83339.7|83392.3|83342.3|83392.5|83342.5|83389.3|83339.3|24
1620813090000|2021-05-12 09:51:30|83391.6|83341.6|83378.8|83328.8|83394|83345.3|83362.3|83326.5|52
1620813100000|2021-05-12 09:51:40|83382|83332|83384|83334|83384.4|83334.4|83379.7|83329.7|40
1620813110000|2021-05-12 09:51:50|83383.6|83333.6|83383.1|83333.1|83384.4|83334.4|83382.6|83332.6|27
1620813120000|2021-05-12 09:52:00|83382.7|83332.7|83383.3|83333.3|83383.3|83333.3|83381.4|83331.4|28
1620813130000|2021-05-12 09:52:10|83383.4|83333.4|83383|83333|83384.1|83334.1|83382.8|83332.8|20
1620813140000|2021-05-12 09:52:20|83383.2|83333.2|83382.4|83332.4|83383.2|83333.2|83382.3|83332.3|20
1620813150000|2021-05-12 09:52:30|83382.9|83332.9|83367.4|83342.4|83382.9|83344.6|83367.4|83330.3|25
1620813160000|2021-05-12 09:52:40|83366.3|83341.3|83366.1|83341.1|83380.3|83347.4|83366.1|83330.3|42
1620813170000|2021-05-12 09:52:50|83366.3|83341.3|83368|83343|83368.6|83343.6|83366|83341|30
1620813180000|2021-05-12 09:53:00|83368.1|83343.1|83366.3|83341.3|83368.9|83343.9|83366.2|83341.2|27
1620813190000|2021-05-12 09:53:10|83366.5|83341.5|83357.6|83332.6|83366.5|83341.5|83357.6|83332.6|46
1620813200000|2021-05-12 09:53:20|83357.9|83332.9|83357.7|83332.7|83358.9|83333.9|83357.5|83332.5|12
1620813210000|2021-05-12 09:53:30|83357.9|83332.9|83353.1|83328.1|83366.2|83332.9|83352.2|83315.2|45
1620813220000|2021-05-12 09:53:40|83352.9|83327.9|83351.8|83326.8|83353.2|83328.2|83351.8|83326.8|17
1620813230000|2021-05-12 09:53:50|83351.4|83326.4|83348.6|83323.6|83351.6|83326.6|83346.6|83321.6|34
1620813240000|2021-05-12 09:54:00|83347.9|83322.9|83348.3|83323.3|83349.8|83324.8|83347.2|83322.2|38
1620813250000|2021-05-12 09:54:10|83348.8|83323.8|83351.3|83326.3|83364.7|83328.5|83348.4|83314.1|41
1620813260000|2021-05-12 09:54:20|83351.6|83326.6|83355.5|83330.5|83365|83330.8|83351.4|83315|40
1620813270000|2021-05-12 09:54:30|83355.7|83330.7|83363.9|83313.9|83366.1|83330.7|83353|83313|45
1620813280000|2021-05-12 09:54:40|83365.4|83315.4|83359.5|83334.5|83367.6|83334.6|83353.8|83315.4|50
1620813290000|2021-05-12 09:54:50|83359.4|83334.4|83359.1|83334.1|83360.7|83335.7|83358.7|83333.7|39
1620813300000|2021-05-12 09:55:00|83359|83334|83359.6|83334.6|83360.2|83335.2|83359|83334|17
1620813310000|2021-05-12 09:55:10|83359.5|83334.5|83379.2|83329.2|83379.2|83340.9|83358.8|83325.7|46
1620813320000|2021-05-12 09:55:20|83378.9|83328.9|83365.1|83340.1|83378.9|83340.5|83364.3|83328.6|27
1620813330000|2021-05-12 09:55:30|83365.2|83340.2|83378.2|83328.2|83378.2|83342.7|83363.2|83326.4|55
1620813340000|2021-05-12 09:55:40|83377.2|83327.2|83378.2|83328.2|83378.6|83328.6|83376.8|83326.8|32
1620813350000|2021-05-12 09:55:50|83378.3|83328.3|83362.7|83337.7|83381.4|83340.5|83360.2|83327.9|54
1620813360000|2021-05-12 09:56:00|83360.6|83335.6|83358.3|83333.3|83372.4|83336.7|83356.9|83317.2|59
1620813370000|2021-05-12 09:56:10|83357.7|83332.7|83362.8|83337.8|83376.4|83338.8|83357.7|83320.8|39
1620813380000|2021-05-12 09:56:20|83363.1|83338.1|83371.1|83321.1|83373.8|83339.5|83358.3|83319.4|52
1620813390000|2021-05-12 09:56:30|83370.6|83320.6|83358.6|83333.6|83373|83335.3|83358|83320.6|31
1620813400000|2021-05-12 09:56:40|83358.7|83333.7|83372.4|83322.4|83373.2|83334.7|83358.6|83321.9|30
1620813410000|2021-05-12 09:56:50|83372.5|83322.5|83374.8|83324.8|83375.5|83338.2|83361.7|83322.3|25
1620813420000|2021-05-12 09:57:00|83373.9|83323.9|83369.8|83319.8|83374|83334.6|83356.5|83319.8|56
1620813430000|2021-05-12 09:57:10|83370|83320|83366.2|83316.2|83371.7|83321.7|83365.6|83315.6|45
1620813440000|2021-05-12 09:57:20|83366.4|83316.4|83365.4|83315.4|83367.4|83317.4|83364.1|83314.1|44
1620813450000|2021-05-12 09:57:30|83365.7|83315.7|83364.8|83314.8|83365.7|83315.7|83363.1|83313.1|24
1620813460000|2021-05-12 09:57:40|83364.2|83314.2|83346.5|83321.5|83364.2|83323|83345.9|83309.3|29
1620813470000|2021-05-12 09:57:50|83347.3|83322.3|83359.1|83309.1|83359.1|83322.9|83344.3|83308.1|43
1620813480000|2021-05-12 09:58:00|83359.7|83309.7|83340.4|83315.4|83359.8|83320.4|83340.4|83306.7|36
1620813490000|2021-05-12 09:58:10|83340.7|83315.7|83339.1|83314.1|83342.2|83317.2|83339.1|83314.1|30
1620813500000|2021-05-12 09:58:20|83350.9|83300.9|83347.4|83297.4|83350.9|83312.3|83335.6|83297.3|46
1620813510000|2021-05-12 09:58:30|83347.6|83297.6|83348.1|83298.1|83348.7|83298.7|83345.4|83295.4|28
1620813520000|2021-05-12 09:58:40|83347.5|83297.5|83332|83307|83349.3|83315.3|83332|83297.3|49
1620813530000|2021-05-12 09:58:50|83333.4|83308.4|83324.1|83299.1|83333.4|83308.4|83320.9|83295.9|56
1620813540000|2021-05-12 09:59:00|83324.2|83299.2|83326.3|83301.3|83331.1|83306.1|83323.2|83298.2|50
1620813550000|2021-05-12 09:59:10|83326.8|83301.8|83326.4|83301.4|83328.7|83303.7|83325.4|83300.4|34
1620813560000|2021-05-12 09:59:20|83323.9|83298.9|83323.8|83298.8|83325.2|83300.2|83323.1|83298.1|34
1620813570000|2021-05-12 09:59:30|83323.6|83298.6|83323.6|83298.6|83324.3|83299.3|83322.6|83297.6|32
1620813580000|2021-05-12 09:59:40|83323.3|83298.3|83324.4|83299.4|83328.1|83303.1|83323.1|83298.1|42
1620813590000|2021-05-12 09:59:50|83324.7|83299.7|83323.3|83298.3|83325.6|83300.6|83323.2|83298.2|31
1620813600000|2021-05-12 10:00:00|83323.5|83298.5|83323|83298|83324.3|83299.3|83322.8|83297.8|23
1620813610000|2021-05-12 10:00:10|83323.1|83298.1|83322.7|83297.7|83324|83299|83322.1|83297.1|25
1620813620000|2021-05-12 10:00:20|83322.9|83297.9|83322.7|83297.7|83323.3|83298.3|83319.9|83294.9|53
1620813630000|2021-05-12 10:00:30|83322.8|83297.8|83326|83301|83326.3|83301.3|83322.1|83297.1|42
1620813640000|2021-05-12 10:00:40|83326.1|83301.1|83325.9|83300.9|83327.1|83302.1|83324.8|83299.8|38
1620813650000|2021-05-12 10:00:50|83326|83301|83325.7|83300.7|83326.7|83301.7|83325.2|83300.2|32
1620813660000|2021-05-12 10:01:00|83325.6|83300.6|83326.5|83301.5|83329|83304|83324.5|83299.5|43
1620813670000|2021-05-12 10:01:10|83325.7|83300.7|83324.5|83299.5|83327.1|83302.1|83323.8|83298.8|30
1620813680000|2021-05-12 10:01:20|83324.6|83299.6|83324.6|83299.6|83325.1|83300.1|83323.9|83298.9|23
1620813690000|2021-05-12 10:01:30|83325.7|83300.7|83327.8|83302.8|83329.6|83304.6|83324.9|83299.9|57
1620813700000|2021-05-12 10:01:40|83328.3|83303.3|83329.2|83304.2|83329.8|83304.8|83326.1|83301.1|66
1620813710000|2021-05-12 10:01:50|83329|83304|83330.2|83305.2|83332.4|83307.4|83327.5|83302.5|45
1620813720000|2021-05-12 10:02:00|83331.2|83306.2|83342.5|83317.5|83342.5|83317.5|83329.6|83304.6|58
1620813730000|2021-05-12 10:02:10|83342.2|83317.2|83345.5|83320.5|83345.6|83320.6|83341|83316|49
1620813740000|2021-05-12 10:02:20|83345.6|83320.6|83358.2|83308.2|83359.6|83320.6|83344.8|83307.2|34
1620813750000|2021-05-12 10:02:30|83357.5|83307.5|83341.8|83316.8|83358.1|83317.6|83341.8|83304.4|39
1620813760000|2021-05-12 10:02:40|83341.5|83316.5|83357.2|83307.2|83358.9|83321.4|83340.4|83306.7|47
1620813770000|2021-05-12 10:02:50|83356.9|83306.9|83359.1|83309.1|83359.1|83309.1|83356.6|83306.6|38
1620813780000|2021-05-12 10:03:00|83358.9|83308.9|83354.7|83304.7|83358.9|83318.9|83339.5|83303.2|45
1620813790000|2021-05-12 10:03:10|83353|83303|83347.2|83322.2|83359.1|83322.2|83344.6|83302.8|41
1620813800000|2021-05-12 10:03:20|83347.3|83322.3|83357.5|83307.5|83361.8|83324.2|83347|83307.1|50
1620813810000|2021-05-12 10:03:30|83357.7|83307.7|83357.4|83307.4|83358.7|83308.7|83356.8|83306.8|24
1620813820000|2021-05-12 10:03:40|83357.2|83307.2|83366.6|83316.6|83367.8|83317.8|83356.7|83306.7|40
1620813830000|2021-05-12 10:03:50|83366.3|83316.3|83366.8|83316.8|83367.3|83317.3|83366.2|83316.2|31
1620813840000|2021-05-12 10:04:00|83366.9|83316.9|83362.4|83312.4|83367.2|83328|83349.9|83312.3|40
1620813850000|2021-05-12 10:04:10|83362.8|83312.8|83361.8|83311.8|83362.8|83312.8|83361.7|83311.7|29
1620813860000|2021-05-12 10:04:20|83362.1|83312.1|83362.6|83312.6|83363.8|83313.8|83362.1|83312.1|29
1620813870000|2021-05-12 10:04:30|83362.5|83312.5|83366.1|83316.1|83367.6|83326.4|83351.1|83312.5|36
1620813880000|2021-05-12 10:04:40|83365.4|83315.4|83366.2|83316.2|83367.2|83317.2|83364.8|83314.8|37
1620813890000|2021-05-12 10:04:50|83366|83316|83347.3|83322.3|83366|83326.5|83346.2|83311.4|43
1620813900000|2021-05-12 10:05:00|83346.8|83321.8|83342.8|83317.8|83346.9|83321.9|83340.8|83315.8|48
1620813910000|2021-05-12 10:05:10|83342.1|83317.1|83339.8|83314.8|83342.6|83317.6|83339.4|83314.4|41
1620813920000|2021-05-12 10:05:20|83339.7|83314.7|83351.6|83301.6|83353.2|83315.8|83339.6|83300.7|33
1620813930000|2021-05-12 10:05:30|83351.7|83301.7|83353.2|83303.2|83355.4|83317.7|83340.6|83301|28
1620813940000|2021-05-12 10:05:40|83341.7|83316.7|83352.5|83302.5|83354.5|83316.7|83340.7|83302.5|26
1620813950000|2021-05-12 10:05:50|83352.6|83302.6|83349.3|83299.3|83353|83303|83348.4|83298.4|33
1620813960000|2021-05-12 10:06:00|83349.1|83299.1|83348.7|83298.7|83349.6|83299.6|83348.2|83298.2|26
1620813970000|2021-05-12 10:06:10|83349|83299|83348.5|83298.5|83349.3|83299.3|83348.4|83298.4|14
1620813980000|2021-05-12 10:06:20|83348.7|83298.7|83342.2|83317.2|83354.6|83317.2|83340.7|83297.8|27
1620813990000|2021-05-12 10:06:30|83356.1|83306.1|83346.2|83321.2|83359.6|83321.8|83344.5|83306.1|38
1620814000000|2021-05-12 10:06:40|83346.1|83321.1|83344|83319|83346.3|83321.3|83343.4|83318.4|31
1620814010000|2021-05-12 10:06:50|83343.9|83318.9|83344|83319|83344.2|83319.2|83343.3|83318.3|25
1620814020000|2021-05-12 10:07:00|83344.2|83319.2|83353.8|83303.8|83354.3|83319.3|83340.3|83302.8|34
1620814030000|2021-05-12 10:07:10|83353.5|83303.5|83351.7|83301.7|83354|83304|83351.6|83301.6|24
1620814040000|2021-05-12 10:07:20|83351.5|83301.5|83352|83302|83352.7|83302.7|83351.5|83301.5|26
1620814050000|2021-05-12 10:07:30|83352.1|83302.1|83352.5|83302.5|83352.8|83302.8|83351.5|83301.5|26
1620814060000|2021-05-12 10:07:40|83352.3|83302.3|83352.8|83302.8|83354.5|83304.5|83351.9|83301.9|18
1620814070000|2021-05-12 10:07:50|83353.6|83303.6|83352.8|83302.8|83354.4|83304.4|83352.8|83302.8|22
1620814080000|2021-05-12 10:08:00|83352.9|83302.9|83353.8|83303.8|83354.1|83304.1|83352.5|83302.5|19
1620814090000|2021-05-12 10:08:10|83353.9|83303.9|83351.1|83301.1|83354|83304|83350.6|83300.6|24
1620814100000|2021-05-12 10:08:20|83351.3|83301.3|83330.8|83305.8|83351.3|83311.8|83329.9|83294.8|45
1620814110000|2021-05-12 10:08:30|83330.2|83305.2|83332.1|83307.1|83332.3|83307.3|83330.2|83305.2|32
1620814120000|2021-05-12 10:08:40|83331.9|83306.9|83342.8|83292.8|83348.4|83308.7|83331.9|83292.6|48
1620814130000|2021-05-12 10:08:50|83342.9|83292.9|83345|83295|83345.4|83295.4|83340.8|83290.8|41
1620814140000|2021-05-12 10:09:00|83344.5|83294.5|83343.6|83293.6|83345.6|83295.6|83342.5|83292.5|38
1620814150000|2021-05-12 10:09:10|83342.9|83292.9|83345.3|83295.3|83346.7|83308.1|83333|83292.8|38
1620814160000|2021-05-12 10:09:20|83345.2|83295.2|83343.6|83293.6|83345.4|83295.4|83342.8|83292.8|33
1620814170000|2021-05-12 10:09:30|83343.3|83293.3|83344.7|83294.7|83344.9|83294.9|83342.7|83292.7|30
1620814180000|2021-05-12 10:09:40|83344.8|83294.8|83345.5|83295.5|83348|83298|83344.7|83294.7|30
1620814190000|2021-05-12 10:09:50|83345.6|83295.6|83330.5|83305.5|83345.6|83306.2|83330|83293.3|28
1620814200000|2021-05-12 10:10:00|83330.2|83305.2|83334.1|83309.1|83345.3|83311.3|83330.1|83295.3|40
1620814210000|2021-05-12 10:10:10|83334.4|83309.4|83327.7|83302.7|83340.5|83309.9|83327.7|83290.5|40
1620814220000|2021-05-12 10:10:20|83327.9|83302.9|83330.8|83305.8|83331|83306|83326.8|83301.8|36
1620814230000|2021-05-12 10:10:30|83331.1|83306.1|83343.9|83293.9|83344.1|83306.7|83330.9|83293.9|22
1620814240000|2021-05-12 10:10:40|83344.1|83294.1|83341.2|83291.2|83344.2|83294.2|83341.1|83291.1|26
1620814250000|2021-05-12 10:10:50|83341.1|83291.1|83328.4|83303.4|83342.3|83303.5|83328.3|83290.9|15
1620814260000|2021-05-12 10:11:00|83328|83303|83327.6|83302.6|83329|83304|83326.9|83301.9|36
1620814270000|2021-05-12 10:11:10|83327.5|83302.5|83328.1|83303.1|83329.6|83304.6|83327.5|83302.5|20
1620814280000|2021-05-12 10:11:20|83328.3|83303.3|83330.9|83305.9|83330.9|83305.9|83327.9|83302.9|28
1620814290000|2021-05-12 10:11:30|83331.4|83306.4|83330.8|83305.8|83331.4|83306.4|83330.3|83305.3|19
1620814300000|2021-05-12 10:11:40|83330.9|83305.9|83330.3|83305.3|83330.9|83305.9|83330.3|83305.3|8
1620814310000|2021-05-12 10:11:50|83329.8|83304.8|83331.5|83306.5|83332.1|83307.1|83329.8|83304.8|37
1620814320000|2021-05-12 10:12:00|83331.4|83306.4|83333.4|83308.4|83333.4|83308.4|83330.6|83305.6|46
1620814330000|2021-05-12 10:12:10|83333.9|83308.9|83335.1|83310.1|83349.5|83312.2|83333.2|83298.5|30
1620814340000|2021-05-12 10:12:20|83335|83310|83334|83309|83335|83310|83333.5|83308.5|38
1620814350000|2021-05-12 10:12:30|83333.9|83308.9|83325|83300|83334.6|83309.6|83324.5|83299.5|27
1620814360000|2021-05-12 10:12:40|83324.6|83299.6|83324.5|83299.5|83327|83302|83323.5|83298.5|34
1620814370000|2021-05-12 10:12:50|83324.8|83299.8|83324.9|83299.9|83326|83301|83324.1|83299.1|39
1620814380000|2021-05-12 10:13:00|83325.2|83300.2|83329.5|83304.5|83331|83306|83325.2|83300.2|43
1620814390000|2021-05-12 10:13:10|83329.3|83304.3|83327.8|83302.8|83330|83305|83325.9|83300.9|36
1620814400000|2021-05-12 10:13:20|83327.6|83302.6|83331.9|83306.9|83332.4|83307.4|83327|83302|34
1620814410000|2021-05-12 10:13:30|83332|83307|83333.3|83308.3|83333.6|83308.6|83330.8|83305.8|30
1620814420000|2021-05-12 10:13:40|83333.1|83308.1|83337.8|83312.8|83350.6|83313.1|83333.1|83300.4|33
1620814430000|2021-05-12 10:13:50|83337.7|83312.7|83337.8|83312.8|83338.7|83313.7|83337.7|83312.7|20
1620814440000|2021-05-12 10:14:00|83338.1|83313.1|83343|83318|83343.3|83318.3|83337.5|83312.5|51
1620814450000|2021-05-12 10:14:10|83343.1|83318.1|83341.5|83316.5|83343.2|83318.2|83341.4|83316.4|33
1620814460000|2021-05-12 10:14:20|83341.3|83316.3|83341.3|83316.3|83342.2|83317.2|83340.6|83315.6|29
1620814470000|2021-05-12 10:14:30|83341.2|83316.2|83341|83316|83344.3|83319.3|83341|83316|27
1620814480000|2021-05-12 10:14:40|83341.5|83316.5|83338.7|83313.7|83343|83318|83338.6|83313.6|41
1620814490000|2021-05-12 10:14:50|83339.8|83314.8|83344.6|83319.6|83345.8|83320.8|83338.7|83313.7|51
1620814500000|2021-05-12 10:15:00|83344.7|83319.7|83350.8|83325.8|83350.8|83325.8|83344.1|83319.1|42
1620814510000|2021-05-12 10:15:10|83350.6|83325.6|83349.5|83324.5|83350.7|83325.7|83349.1|83324.1|21
1620814520000|2021-05-12 10:15:20|83349.4|83324.4|83350.9|83325.9|83363.9|83326.6|83349.1|83312.2|29
1620814530000|2021-05-12 10:15:30|83350.3|83325.3|83350.2|83325.2|83350.8|83325.8|83349.9|83324.9|11
1620814540000|2021-05-12 10:15:40|83349.7|83324.7|83347.4|83322.4|83349.8|83324.8|83346.4|83321.4|20
1620814550000|2021-05-12 10:15:50|83347.3|83322.3|83347.7|83322.7|83348|83323|83345.7|83320.7|26
1620814560000|2021-05-12 10:16:00|83347.4|83322.4|83352.1|83327.1|83352.2|83327.2|83345.3|83320.3|46
1620814570000|2021-05-12 10:16:10|83352|83327|83345.9|83320.9|83352.2|83327.2|83345.3|83320.3|40
1620814580000|2021-05-12 10:16:20|83344.1|83319.1|83344.4|83319.4|83356.7|83320.2|83343.8|83306.2|18
1620814590000|2021-05-12 10:16:30|83344.3|83319.3|83336.9|83311.9|83345.4|83320.4|83334.7|83309.7|36
1620814600000|2021-05-12 10:16:40|83337.3|83312.3|83337.5|83312.5|83338.1|83313.1|83335.8|83310.8|30
1620814610000|2021-05-12 10:16:50|83337.6|83312.6|83339.3|83314.3|83340.1|83315.1|83336.7|83311.7|32
1620814620000|2021-05-12 10:17:00|83339.8|83314.8|83344.2|83319.2|83344.5|83319.5|83339.8|83314.8|36
1620814630000|2021-05-12 10:17:10|83344.6|83319.6|83343.7|83318.7|83344.6|83319.6|83342.1|83317.1|32
1620814640000|2021-05-12 10:17:20|83343.6|83318.6|83343.7|83318.7|83346.5|83321.5|83342.2|83317.2|34
1620814650000|2021-05-12 10:17:30|83343.6|83318.6|83342.6|83317.6|83344.8|83319.8|83341.5|83316.5|38
1620814660000|2021-05-12 10:17:40|83342.2|83317.2|83342.7|83317.7|83343.7|83318.7|83341.7|83316.7|34
1620814670000|2021-05-12 10:17:50|83343.5|83318.5|83344.1|83319.1|83344.1|83319.1|83342.9|83317.9|19
1620814680000|2021-05-12 10:18:00|83344|83319|83343.1|83318.1|83344|83319|83340.6|83315.6|24
1620814690000|2021-05-12 10:18:10|83342.5|83317.5|83346.8|83321.8|83348.2|83323.2|83342.3|83317.3|39
1620814700000|2021-05-12 10:18:20|83347.4|83322.4|83336.2|83311.2|83347.7|83322.7|83336.2|83311.2|35
1620814710000|2021-05-12 10:18:30|83336.1|83311.1|83336.8|83311.8|83350.2|83312.5|83335.8|83299.4|23
1620814720000|2021-05-12 10:18:40|83336.6|83311.6|83327.4|83302.4|83343.4|83312.3|83326.2|83292.8|27
1620814730000|2021-05-12 10:18:50|83327.3|83302.3|83329.6|83304.6|83329.6|83304.6|83325.3|83300.3|30
1620814740000|2021-05-12 10:19:00|83329.5|83304.5|83328.3|83303.3|83330.8|83305.8|83328.3|83303.3|32
1620814750000|2021-05-12 10:19:10|83328.7|83303.7|83327.8|83302.8|83329.5|83304.5|83326|83301|24
1620814760000|2021-05-12 10:19:20|83328.3|83303.3|83336.1|83286.1|83336.1|83304.5|83322.4|83285.2|32
1620814770000|2021-05-12 10:19:30|83323.7|83298.7|83318.4|83293.4|83323.7|83298.7|83317.7|83292.7|34
1620814780000|2021-05-12 10:19:40|83318.5|83293.5|83315.7|83290.7|83318.6|83293.6|83314.6|83289.6|38
1620814790000|2021-05-12 10:19:50|83315.8|83290.8|83315|83290|83319.9|83294.9|83314.8|83289.8|42
1620814800000|2021-05-12 10:20:00|83315.1|83290.1|83325.8|83275.8|83327.1|83294.5|83314.3|83275.8|41
1620814810000|2021-05-12 10:20:10|83325.7|83275.7|83320.6|83295.6|83328.9|83297.4|83316.1|83275.7|48
1620814820000|2021-05-12 10:20:20|83320.7|83295.7|83322.3|83297.3|83326.2|83301.2|83320.7|83295.7|49
1620814830000|2021-05-12 10:20:30|83322.1|83297.1|83321.8|83296.8|83323.1|83298.1|83320.7|83295.7|35
1620814840000|2021-05-12 10:20:40|83321.5|83296.5|83321.1|83296.1|83321.6|83296.6|83320.9|83295.9|25
1620814850000|2021-05-12 10:20:50|83321.2|83296.2|83324.1|83299.1|83324.5|83299.5|83320.8|83295.8|23
1620814860000|2021-05-12 10:21:00|83324.4|83299.4|83324.5|83299.5|83324.5|83299.5|83321.7|83296.7|40
1620814870000|2021-05-12 10:21:10|83324.6|83299.6|83330|83305|83339.4|83305|83321.4|83287.3|38
1620814880000|2021-05-12 10:21:20|83329.4|83304.4|83329|83304|83330.3|83305.3|83328.8|83303.8|38
1620814890000|2021-05-12 10:21:30|83329.2|83304.2|83329.4|83304.4|83332.6|83307.6|83326.8|83301.8|42
1620814900000|2021-05-12 10:21:40|83327.5|83302.5|83328.8|83303.8|83329.3|83304.3|83326.9|83301.9|33
1620814910000|2021-05-12 10:21:50|83328.9|83303.9|83330.8|83305.8|83331.2|83306.2|83328.6|83303.6|36
1620814920000|2021-05-12 10:22:00|83330.7|83305.7|83339|83314|83339.7|83314.7|83330.7|83305.7|32
1620814930000|2021-05-12 10:22:10|83339.2|83314.2|83338.6|83313.6|83339.6|83314.6|83338.5|83313.5|31
1620814940000|2021-05-12 10:22:20|83340|83315|83340.7|83315.7|83344.1|83319.1|83339.3|83314.3|37
1620814950000|2021-05-12 10:22:30|83341.7|83316.7|83342.8|83317.8|83342.8|83317.8|83338.5|83313.5|37
1620814960000|2021-05-12 10:22:40|83342.6|83317.6|83342.9|83317.9|83343.3|83318.3|83341|83316|22
1620814970000|2021-05-12 10:22:50|83342.6|83317.6|83340.5|83315.5|83343|83318|83340.4|83315.4|20
1620814980000|2021-05-12 10:23:00|83340.8|83315.8|83357.3|83307.3|83359.7|83320|83340.8|83307|35
1620814990000|2021-05-12 10:23:10|83357.2|83307.2|83344.1|83319.1|83357.7|83319.5|83343.9|83307.2|17
1620815000000|2021-05-12 10:23:20|83344.5|83319.5|83344.1|83319.1|83344.5|83319.5|83344.1|83319.1|15
1620815010000|2021-05-12 10:23:30|83344|83319|83352.3|83302.3|83352.6|83319.2|83337.8|83302.3|32
1620815020000|2021-05-12 10:23:40|83339.9|83314.9|83339.7|83314.7|83342.9|83317.9|83339.3|83314.3|36
1620815030000|2021-05-12 10:23:50|83339.6|83314.6|83341.3|83316.3|83341.3|83316.3|83337.6|83312.6|42
1620815040000|2021-05-12 10:24:00|83341.5|83316.5|83341.9|83316.9|83344.5|83319.5|83341.1|83316.1|36
1620815050000|2021-05-12 10:24:10|83341.8|83316.8|83338.7|83313.7|83342.1|83317.1|83338.5|83313.5|33
1620815060000|2021-05-12 10:24:20|83338.4|83313.4|83340.3|83315.3|83343.7|83318.7|83338.4|83313.4|31
1620815070000|2021-05-12 10:24:30|83340.4|83315.4|83336|83311|83340.5|83315.5|83335.8|83310.8|33
1620815080000|2021-05-12 10:24:40|83335.7|83310.7|83336.5|83311.5|83337.6|83312.6|83335.6|83310.6|21
1620815090000|2021-05-12 10:24:50|83338.4|83313.4|83341.2|83316.2|83354.7|83319.5|83338.4|83302.5|56
1620815100000|2021-05-12 10:25:00|83340.5|83315.5|83343.9|83318.9|83353.2|83319.5|83336.8|83300|58
1620815110000|2021-05-12 10:25:10|83344.9|83319.9|83343.8|83318.8|83345.7|83320.7|83342.8|83317.8|33
1620815120000|2021-05-12 10:25:20|83355.6|83305.6|83356|83331|83370.3|83331.5|83343.5|83305.6|57
1620815130000|2021-05-12 10:25:30|83355.9|83330.9|83364.1|83314.1|83368.4|83331.4|83355|83314.1|45
1620815140000|2021-05-12 10:25:40|83364.4|83314.4|83363.1|83313.1|83364.5|83314.5|83360.5|83310.5|53
1620815150000|2021-05-12 10:25:50|83363|83313|83361.7|83311.7|83363.3|83313.3|83360.4|83310.4|28
1620815160000|2021-05-12 10:26:00|83361.4|83311.4|83351.5|83326.5|83362.7|83326.5|83350.6|83309.8|38
1620815170000|2021-05-12 10:26:10|83352.1|83327.1|83347.5|83322.5|83364.5|83327.1|83347.1|83309.5|27
1620815180000|2021-05-12 10:26:20|83347|83322|83347.3|83322.3|83350.8|83325.8|83346.6|83321.6|37
1620815190000|2021-05-12 10:26:30|83347.6|83322.6|83347.1|83322.1|83364.8|83326.2|83346|83312.5|42
1620815200000|2021-05-12 10:26:40|83347.2|83322.2|83343.6|83318.6|83347.8|83322.8|83342.1|83317.1|38
1620815210000|2021-05-12 10:26:50|83343.2|83318.2|83342|83317|83353.3|83318.5|83341|83302.4|33
1620815220000|2021-05-12 10:27:00|83341.9|83316.9|83354.4|83304.4|83355.3|83316.9|83341.4|83304.1|35
1620815230000|2021-05-12 10:27:10|83354.2|83304.2|83354.1|83304.1|83355.5|83305.5|83354.1|83304.1|33
1620815240000|2021-05-12 10:27:20|83354.3|83304.3|83341.5|83316.5|83355.4|83318.3|83341.5|83304|34
1620815250000|2021-05-12 10:27:30|83341.3|83316.3|83354|83304|83358.4|83320.1|83341.2|83304|44
1620815260000|2021-05-12 10:27:40|83355.6|83305.6|83355.5|83305.5|83355.7|83305.7|83353.2|83303.2|50
1620815270000|2021-05-12 10:27:50|83355.6|83305.6|83340.7|83315.7|83355.6|83315.9|83339.1|83300.6|43
1620815280000|2021-05-12 10:28:00|83341.2|83316.2|83339.4|83314.4|83341.2|83316.2|83337.8|83312.8|41
1620815290000|2021-05-12 10:28:10|83339.6|83314.6|83340.8|83315.8|83341|83316|83338.6|83313.6|39
1620815300000|2021-05-12 10:28:20|83340.9|83315.9|83356.1|83306.1|83357.4|83317|83340.8|83304.9|39
1620815310000|2021-05-12 10:28:30|83356.3|83306.3|83359.4|83309.4|83361.2|83311.2|83355.7|83305.7|43
1620815320000|2021-05-12 10:28:40|83359.6|83309.6|83358.8|83308.8|83359.7|83309.7|83358.4|83308.4|28
1620815330000|2021-05-12 10:28:50|83358.7|83308.7|83358.4|83308.4|83360.9|83320.5|83344.2|83307|40
1620815340000|2021-05-12 10:29:00|83358.5|83308.5|83341.4|83316.4|83358.5|83321.6|83341.4|83308.3|36
1620815350000|2021-05-12 10:29:10|83342.3|83317.3|83340.8|83315.8|83342.3|83317.3|83340.1|83315.1|24
1620815360000|2021-05-12 10:29:20|83341|83316|83349.8|83299.8|83350.8|83317.5|83338.1|83299.8|26
1620815370000|2021-05-12 10:29:30|83347.8|83297.8|83346.8|83296.8|83347.8|83297.8|83345.9|83295.9|42
1620815380000|2021-05-12 10:29:40|83346.9|83296.9|83346.8|83296.8|83347.4|83297.4|83346.6|83296.6|23
1620815390000|2021-05-12 10:29:50|83346.2|83296.2|83339.3|83289.3|83346.3|83296.3|83338.9|83288.9|51
1620815400000|2021-05-12 10:30:00|83339.7|83289.7|83339.2|83289.2|83339.7|83289.7|83337.8|83287.8|37
1620815410000|2021-05-12 10:30:10|83338.9|83288.9|83339.4|83289.4|83343.2|83304.7|83329.3|83287.3|54
1620815420000|2021-05-12 10:30:20|83339.7|83289.7|83343.8|83293.8|83344.8|83294.8|83339.6|83289.6|34
1620815430000|2021-05-12 10:30:30|83344|83294|83309.4|83284.4|83344.1|83301.2|83309.4|83273.7|37
1620815440000|2021-05-12 10:30:40|83312.7|83287.7|83328.6|83278.6|83331.3|83293.8|83312.7|83277.9|40
1620815450000|2021-05-12 10:30:50|83329|83279|83322.3|83272.3|83330.1|83280.1|83322.2|83272.2|29
1620815460000|2021-05-12 10:31:00|83322.6|83272.6|83320.6|83270.6|83323.3|83273.3|83319.7|83269.7|40
1620815470000|2021-05-12 10:31:10|83321.5|83271.5|83322.5|83272.5|83324.3|83284.2|83307|83271.3|57
1620815480000|2021-05-12 10:31:20|83323.1|83273.1|83334.5|83284.5|83336|83298.2|83313.7|83273.1|54
1620815490000|2021-05-12 10:31:30|83334.8|83284.8|83310|83285|83335.2|83290.8|83309.4|83269.9|62
1620815500000|2021-05-12 10:31:40|83310.3|83285.3|83316.2|83291.2|83316.2|83291.2|83310.1|83285.1|65
1620815510000|2021-05-12 10:31:50|83315.8|83290.8|83315.2|83290.2|83316.6|83291.6|83315|83290|44
1620815520000|2021-05-12 10:32:00|83315.5|83290.5|83316.1|83291.1|83316.9|83291.9|83315.5|83290.5|30
1620815530000|2021-05-12 10:32:10|83327.1|83277.1|83328.4|83278.4|83329.3|83279.3|83326.9|83276.9|40
1620815540000|2021-05-12 10:32:20|83328.5|83278.5|83326.5|83276.5|83328.5|83290.1|83310.9|83272.1|46
1620815550000|2021-05-12 10:32:30|83326.6|83276.6|83326.8|83276.8|83329.2|83279.2|83325.6|83275.6|39
1620815560000|2021-05-12 10:32:40|83326.4|83276.4|83327.5|83277.5|83329.3|83289.1|83310.6|83273.2|53
1620815570000|2021-05-12 10:32:50|83328.5|83278.5|83325|83275|83331.8|83292.3|83313.8|83275|44
1620815580000|2021-05-12 10:33:00|83324.8|83274.8|83328.2|83278.2|83328.3|83290.5|83312.7|83274.8|29
1620815590000|2021-05-12 10:33:10|83327.8|83277.8|83315|83290|83327.8|83291.9|83314.8|83277.2|28
1620815600000|2021-05-12 10:33:20|83314.8|83289.8|83318.6|83293.6|83330.5|83293.8|83314.8|83277.4|30
1620815610000|2021-05-12 10:33:30|83318.1|83293.1|83318.7|83293.7|83331|83294.9|83317.1|83280.1|35
1620815620000|2021-05-12 10:33:40|83318.6|83293.6|83322.4|83297.4|83323.7|83298.7|83318.3|83293.3|32
1620815630000|2021-05-12 10:33:50|83335.1|83285.1|83336.5|83286.5|83336.5|83298.8|83323.2|83284.4|33
1620815640000|2021-05-12 10:34:00|83336.3|83286.3|83333.6|83283.6|83337.9|83287.9|83333|83283|51
1620815650000|2021-05-12 10:34:10|83333.4|83283.4|83328.8|83278.8|83333.5|83283.5|83327.2|83277.2|52
1620815660000|2021-05-12 10:34:20|83328.4|83278.4|83325.9|83275.9|83329.6|83279.6|83324.9|83274.9|52
1620815670000|2021-05-12 10:34:30|83326|83276|83330|83280|83330|83280|83325.7|83275.7|27
1620815680000|2021-05-12 10:34:40|83330.2|83280.2|83320.8|83295.8|83333.7|83296.2|83320.4|83278.4|41
1620815690000|2021-05-12 10:34:50|83320.7|83295.7|83332.5|83282.5|83332.5|83296.1|83320.2|83282.5|13
1620815700000|2021-05-12 10:35:00|83332.6|83282.6|83316.5|83291.5|83332.9|83295.3|83316.5|83279.4|36
1620815710000|2021-05-12 10:35:10|83318|83293|83317.1|83292.1|83318|83293|83316.6|83291.6|25
1620815720000|2021-05-12 10:35:20|83317|83292|83327.7|83277.7|83328.5|83292.1|83316|83276.7|31
1620815730000|2021-05-12 10:35:30|83327.5|83277.5|83325.1|83275.1|83327.5|83288.4|83311.7|83273.7|44
1620815740000|2021-05-12 10:35:40|83310.7|83285.7|83306.8|83281.8|83320.2|83286.7|83306.8|83269.3|37
1620815750000|2021-05-12 10:35:50|83306.9|83281.9|83307.6|83282.6|83307.7|83282.7|83306.8|83281.8|14
1620815760000|2021-05-12 10:36:00|83307.8|83282.8|83307.9|83282.9|83308|83283|83307.2|83282.2|20
1620815770000|2021-05-12 10:36:10|83307.7|83282.7|83322.9|83272.9|83325|83286.8|83307.3|83269.8|29
1620815780000|2021-05-12 10:36:20|83323|83273|83327.9|83277.9|83327.9|83277.9|83323|83273|45
1620815790000|2021-05-12 10:36:30|83328|83278|83326.9|83276.9|83328.8|83278.8|83326.6|83276.6|22
1620815800000|2021-05-12 10:36:40|83327.2|83277.2|83318.8|83293.8|83332.7|83294.3|83317.9|83276.8|34
1620815810000|2021-05-12 10:36:50|83318.7|83293.7|83331.2|83281.2|83331.6|83293.7|83317|83280.1|38
1620815820000|2021-05-12 10:37:00|83331.3|83281.3|83333.3|83283.3|83333.3|83283.3|83331.1|83281.1|23
1620815830000|2021-05-12 10:37:10|83333.2|83283.2|83321.9|83296.9|83333.9|83296.9|83320.9|83282.1|41
1620815840000|2021-05-12 10:37:20|83322|83297|83322.7|83297.7|83322.9|83297.9|83320|83295|28
1620815850000|2021-05-12 10:37:30|83323.1|83298.1|83321.1|83296.1|83323.2|83298.2|83321.1|83296.1|31
1620815860000|2021-05-12 10:37:40|83321.2|83296.2|83322|83297|83323|83298|83321.2|83296.2|31
1620815870000|2021-05-12 10:37:50|83321.9|83296.9|83322.5|83297.5|83337.7|83300.8|83321.9|83287.7|31
1620815880000|2021-05-12 10:38:00|83322.4|83297.4|83331.5|83281.5|83333.3|83297.6|83319.9|83281.4|37
1620815890000|2021-05-12 10:38:10|83331.7|83281.7|83330.1|83280.1|83331.7|83281.7|83329.9|83279.9|25
1620815900000|2021-05-12 10:38:20|83330.2|83280.2|83330.3|83280.3|83330.6|83280.6|83330|83280|11
1620815910000|2021-05-12 10:38:30|83330.4|83280.4|83331.7|83281.7|83334.2|83284.2|83330.4|83280.4|33
1620815920000|2021-05-12 10:38:40|83330.5|83280.5|83319.9|83294.9|83330.5|83296.2|83318.9|83280.5|23
1620815930000|2021-05-12 10:38:50|83320|83295|83318.2|83293.2|83320.5|83295.5|83317.9|83292.9|23
1620815940000|2021-05-12 10:39:00|83317.6|83292.6|83317.3|83292.3|83318.5|83293.5|83316.2|83291.2|37
1620815950000|2021-05-12 10:39:10|83317|83292|83317.1|83292.1|83317.8|83292.8|83313.9|83288.9|34
1620815960000|2021-05-12 10:39:20|83317.4|83292.4|83308.6|83283.6|83318.6|83293.6|83308.1|83283.1|42
1620815970000|2021-05-12 10:39:30|83308.8|83283.8|83304.3|83279.3|83320|83284.4|83303.7|83267.4|44
1620815980000|2021-05-12 10:39:40|83304.1|83279.1|83310.5|83285.5|83311.2|83286.2|83304.1|83279.1|38
1620815990000|2021-05-12 10:39:50|83310.6|83285.6|83311.1|83286.1|83311.2|83286.2|83309.6|83284.6|17
1620816000000|2021-05-12 10:40:00|83311|83286|83312.1|83287.1|83313.1|83288.1|83311|83286|24
1620816010000|2021-05-12 10:40:10|83311.8|83286.8|83315.8|83290.8|83328.2|83291.3|83311.6|83278.2|43
1620816020000|2021-05-12 10:40:20|83316|83291|83319.2|83294.2|83319.2|83294.2|83314|83289|37
1620816030000|2021-05-12 10:40:30|83318.5|83293.5|83336.3|83286.3|83339.7|83299.4|83317.9|83286.3|62
1620816040000|2021-05-12 10:40:40|83335.7|83285.7|83313.9|83288.9|83337.3|83297|83312.7|83277.6|57
1620816050000|2021-05-12 10:40:50|83313.8|83288.8|83320.1|83270.1|83323.1|83290.5|83312.3|83268.1|50
1620816060000|2021-05-12 10:41:00|83319.5|83269.5|83301.1|83276.1|83319.8|83279.9|83300.8|83265.1|43
1620816070000|2021-05-12 10:41:10|83301.4|83276.4|83301.6|83276.6|83301.8|83276.8|83301.1|83276.1|13
1620816080000|2021-05-12 10:41:20|83301.4|83276.4|83317.5|83267.5|83318.3|83281.2|83301.4|83266.7|36
1620816090000|2021-05-12 10:41:30|83317.2|83267.2|83308.3|83283.3|83318.6|83284.5|83308.1|83267.2|25
1620816100000|2021-05-12 10:41:40|83306.9|83281.9|83313|83263|83314.9|83283.2|83300.6|83262.7|36
1620816110000|2021-05-12 10:41:50|83313.4|83263.4|83311.1|83261.1|83313.5|83274.5|83296.7|83259.1|38
1620816120000|2021-05-12 10:42:00|83297.1|83272.1|83297.2|83272.2|83308|83273.1|83294.2|83256.6|36
1620816130000|2021-05-12 10:42:10|83296.9|83271.9|83298.9|83273.9|83300.5|83275.5|83296.5|83271.5|35
1620816140000|2021-05-12 10:42:20|83298.8|83273.8|83297.6|83272.6|83299.1|83274.1|83297|83272|22
1620816150000|2021-05-12 10:42:30|83297.8|83272.8|83299.2|83274.2|83300|83275|83296.7|83271.7|29
1620816160000|2021-05-12 10:42:40|83299|83274|83296.9|83271.9|83303.3|83278.3|83296.4|83271.4|54
1620816170000|2021-05-12 10:42:50|83296.7|83271.7|83295.5|83270.5|83297.7|83272.7|83295|83270|33
1620816180000|2021-05-12 10:43:00|83295.2|83270.2|83298|83273|83298.5|83273.5|83295.2|83270.2|23
1620816190000|2021-05-12 10:43:10|83297.6|83272.6|83296.8|83271.8|83299|83274|83296.8|83271.8|26
1620816200000|2021-05-12 10:43:20|83296.7|83271.7|83298.1|83273.1|83298.1|83273.1|83296.1|83271.1|23
1620816210000|2021-05-12 10:43:30|83298.5|83273.5|83297.2|83272.2|83300.5|83275.5|83297.2|83272.2|35
1620816220000|2021-05-12 10:43:40|83294.7|83269.7|83307.5|83257.5|83309|83271.7|83294.4|83254.1|47
1620816230000|2021-05-12 10:43:50|83294.6|83269.6|83297.2|83272.2|83309|83274.1|83294.6|83259|44
1620816240000|2021-05-12 10:44:00|83297.3|83272.3|83301.5|83276.5|83313.2|83276.5|83296.5|83263.2|30
1620816250000|2021-05-12 10:44:10|83300.1|83275.1|83311.3|83261.3|83311.6|83275.2|83296.7|83260.5|30
1620816260000|2021-05-12 10:44:20|83311|83261|83301.2|83276.2|83314.3|83276.8|83298.2|83261|37
1620816270000|2021-05-12 10:44:30|83301.3|83276.3|83304.7|83279.7|83304.7|83279.7|83300.4|83275.4|37
1620816280000|2021-05-12 10:44:40|83304.4|83279.4|83308.1|83283.1|83322.4|83284.4|83304.4|83268.5|39
1620816290000|2021-05-12 10:44:50|83308.4|83283.4|83311.1|83286.1|83311.1|83286.1|83306.7|83281.7|40
1620816300000|2021-05-12 10:45:00|83311|83286|83312.8|83287.8|83323.7|83288.5|83308.9|83273.7|36
1620816310000|2021-05-12 10:45:10|83311.5|83286.5|83312.3|83287.3|83312.3|83287.3|83306.2|83281.2|42
1620816320000|2021-05-12 10:45:20|83312.9|83287.9|83330.5|83280.5|83331.7|83293.8|83312.7|83277|56
1620816330000|2021-05-12 10:45:30|83330.3|83280.3|83309.5|83284.5|83331.6|83291.9|83308.2|83280.1|43
1620816340000|2021-05-12 10:45:40|83309.1|83284.1|83304.4|83279.4|83310.3|83285.3|83304.4|83279.4|31
1620816350000|2021-05-12 10:45:50|83305.2|83280.2|83318.3|83268.3|83318.3|83282.1|83303.3|83268.3|30
1620816360000|2021-05-12 10:46:00|83318.5|83268.5|83302.5|83277.5|83318.5|83281.6|83302.5|83268.5|31
1620816370000|2021-05-12 10:46:10|83303.5|83278.5|83317.2|83267.2|83317.3|83279.3|83303.4|83265.9|18
1620816380000|2021-05-12 10:46:20|83317.5|83267.5|83308.1|83283.1|83320.2|83283.3|83304.1|83267.3|40
1620816390000|2021-05-12 10:46:30|83307.8|83282.8|83306.7|83281.7|83308.8|83283.8|83305.9|83280.9|39
1620816400000|2021-05-12 10:46:40|83305.9|83280.9|83304.4|83279.4|83308.8|83283.8|83304.4|83279.4|38
1620816410000|2021-05-12 10:46:50|83304.3|83279.3|83320.6|83270.6|83320.9|83284.5|83302.9|83269.8|51
1620816420000|2021-05-12 10:47:00|83320.4|83270.4|83311.2|83286.2|83320.4|83287.2|83307.6|83270.4|26
1620816430000|2021-05-12 10:47:10|83311.8|83286.8|83309.4|83284.4|83324.3|83290.2|83309.3|83270.9|37
1620816440000|2021-05-12 10:47:20|83311.9|83286.9|83312.2|83287.2|83312.7|83287.7|83310.6|83285.6|41
1620816450000|2021-05-12 10:47:30|83312|83287|83305.3|83280.3|83323.4|83287.2|83301.1|83271.3|53
1620816460000|2021-05-12 10:47:40|83305.2|83280.2|83307.3|83282.3|83309.4|83284.4|83305.1|83280.1|36
1620816470000|2021-05-12 10:47:50|83307.6|83282.6|83302.5|83277.5|83319.1|83282.6|83301.7|83264.5|30
1620816480000|2021-05-12 10:48:00|83302.6|83277.6|83302.1|83277.1|83302.9|83277.9|83301.8|83276.8|34
1620816490000|2021-05-12 10:48:10|83302.3|83277.3|83310.7|83285.7|83321.1|83286.9|83302.3|83268.1|40
1620816500000|2021-05-12 10:48:20|83311|83286|83307|83282|83323.1|83286.1|83307|83269.8|34
1620816510000|2021-05-12 10:48:30|83307.3|83282.3|83323.9|83273.9|83324.4|83286.8|83307.3|83273.2|46
1620816520000|2021-05-12 10:48:40|83324.2|83274.2|83310.1|83285.1|83325.1|83285.8|83309.9|83272.6|41
1620816530000|2021-05-12 10:48:50|83309.9|83284.9|83330.5|83280.5|83330.5|83292.2|83309.7|83280.2|31
1620816540000|2021-05-12 10:49:00|83330.7|83280.7|83336.7|83286.7|83336.9|83298.2|83318.5|83280.7|29
1620816550000|2021-05-12 10:49:10|83337|83287|83336.2|83286.2|83337.9|83287.9|83334.9|83284.9|37
1620816560000|2021-05-12 10:49:20|83322.9|83297.9|83326.9|83301.9|83339.1|83302.2|83321.2|83286.5|35
1620816570000|2021-05-12 10:49:30|83326.1|83301.1|83321.1|83296.1|83334.1|83301.4|83320.5|83284.1|43
1620816580000|2021-05-12 10:49:40|83321|83296|83321.6|83296.6|83321.9|83296.9|83320.5|83295.5|25
1620816590000|2021-05-12 10:49:50|83321.5|83296.5|83325.6|83275.6|83333.2|83296.5|83314.2|83275.6|50
1620816600000|2021-05-12 10:50:00|83326.1|83276.1|83335.7|83285.7|83335.9|83295.5|83320.5|83276|40
1620816610000|2021-05-12 10:50:10|83335.6|83285.6|83347.3|83297.3|83347.3|83297.3|83335|83285|50
1620816620000|2021-05-12 10:50:20|83350.3|83300.3|83354.3|83304.3|83371.6|83321.6|83341.8|83300.3|72
1620816630000|2021-05-12 10:50:30|83354.2|83304.2|83357.2|83307.2|83361.9|83322.7|83344|83303.9|62
1620816640000|2021-05-12 10:50:40|83354.9|83304.9|83355.5|83305.5|83357.1|83317.8|83340.7|83301.7|53
1620816650000|2021-05-12 10:50:50|83355.8|83305.8|83355.1|83305.1|83358.7|83316.1|83340|83300.3|63
1620816660000|2021-05-12 10:51:00|83355.6|83305.6|83358.5|83308.5|83362.5|83324.1|83349.1|83305.5|46
1620816670000|2021-05-12 10:51:10|83358.6|83308.6|83351|83301|83359.9|83309.9|83351|83301|59
1620816680000|2021-05-12 10:51:20|83351.2|83301.2|83352.8|83302.8|83356.2|83316.9|83341.3|83299.8|56
1620816690000|2021-05-12 10:51:30|83352.1|83302.1|83345.7|83295.7|83353|83303|83341.4|83291.4|58
1620816700000|2021-05-12 10:51:40|83345.8|83295.8|83355.6|83305.6|83358.1|83314.5|83333|83294.6|62
1620816710000|2021-05-12 10:51:50|83356.1|83306.1|83347|83322|83365.8|83322.1|83345.8|83306.1|67
1620816720000|2021-05-12 10:52:00|83346.1|83321.1|83375.5|83325.5|83375.9|83329.7|83344.9|83313.6|63
1620816730000|2021-05-12 10:52:10|83375.2|83325.2|83372.6|83322.6|83375.6|83335.5|83355.3|83317.6|50
1620816740000|2021-05-12 10:52:20|83372.5|83322.5|83357.7|83307.7|83372.5|83322.5|83357.2|83307.2|52
1620816750000|2021-05-12 10:52:30|83358.8|83308.8|83352.1|83302.1|83359.1|83322.4|83338.7|83301.4|66
1620816760000|2021-05-12 10:52:40|83352.2|83302.2|83350.2|83325.2|83360.2|83325.2|83337.2|83301|53
1620816770000|2021-05-12 10:52:50|83348.8|83323.8|83363.1|83313.1|83363.3|83326.3|83347.9|83312.6|47
1620816780000|2021-05-12 10:53:00|83363.8|83313.8|83355.8|83305.8|83364.1|83314.1|83355.6|83305.6|52
1620816790000|2021-05-12 10:53:10|83355.9|83305.9|83346.7|83296.7|83357|83307|83346.5|83296.5|61
1620816800000|2021-05-12 10:53:20|83346.6|83296.6|83346.1|83296.1|83348.8|83311.3|83334.9|83295.3|52
1620816810000|2021-05-12 10:53:30|83346.4|83296.4|83346.5|83296.5|83347.4|83297.4|83343.7|83293.7|51
1620816820000|2021-05-12 10:53:40|83346.7|83296.7|83343.1|83293.1|83347.6|83297.6|83343|83293|48
1620816830000|2021-05-12 10:53:50|83343|83293|83328.8|83303.8|83343.2|83303.9|83327.7|83289.8|43
1620816840000|2021-05-12 10:54:00|83328.7|83303.7|83342.3|83292.3|83344.9|83308|83327.4|83292|52
1620816850000|2021-05-12 10:54:10|83342.2|83292.2|83329.3|83304.3|83342.2|83304.4|83328.2|83290.4|36
1620816860000|2021-05-12 10:54:20|83329.2|83304.2|83327.6|83302.6|83329.3|83304.3|83327|83302|32
1620816870000|2021-05-12 10:54:30|83327.4|83302.4|83327.2|83302.2|83345.8|83306.5|83326.6|83289.1|43
1620816880000|2021-05-12 10:54:40|83327|83302|83323.5|83298.5|83327.6|83302.6|83323.3|83298.3|40
1620816890000|2021-05-12 10:54:50|83323.2|83298.2|83333.2|83308.2|83334.5|83309.5|83323.2|83298.2|42
1620816900000|2021-05-12 10:55:00|83333.3|83308.3|83341.1|83316.1|83341.4|83316.4|83333.3|83308.3|34
1620816910000|2021-05-12 10:55:10|83340.8|83315.8|83340.4|83315.4|83341.6|83316.6|83340.4|83315.4|28
1620816920000|2021-05-12 10:55:20|83340.7|83315.7|83346.1|83321.1|83358.9|83323|83340.7|83306.8|53
1620816930000|2021-05-12 10:55:30|83346.5|83321.5|83346.8|83321.8|83347.6|83322.6|83345.4|83320.4|46
1620816940000|2021-05-12 10:55:40|83346.3|83321.3|83342.2|83317.2|83355.9|83322.4|83339.4|83305|52
1620816950000|2021-05-12 10:55:50|83342.9|83317.9|83339.5|83314.5|83344.3|83319.3|83339.4|83314.4|46
1620816960000|2021-05-12 10:56:00|83339.2|83314.2|83342.1|83317.1|83353.3|83317.4|83338.5|83303.3|30
1620816970000|2021-05-12 10:56:10|83342.9|83317.9|83334.8|83309.8|83346.5|83317.9|83332.2|83295.8|51
1620816980000|2021-05-12 10:56:20|83335|83310|83337.8|83312.8|83351.5|83314|83335|83300.2|48
1620816990000|2021-05-12 10:56:30|83337.7|83312.7|83337.8|83312.8|83339.7|83314.7|83336.1|83311.1|43
1620817000000|2021-05-12 10:56:40|83337.3|83312.3|83337.4|83312.4|83338.8|83313.8|83337.2|83312.2|35
1620817010000|2021-05-12 10:56:50|83338.1|83313.1|83358.7|83308.7|83359.1|83321|83336.8|83308.7|47
1620817020000|2021-05-12 10:57:00|83359.4|83309.4|83355.1|83330.1|83359.4|83330.7|83345.2|83308.5|55
1620817030000|2021-05-12 10:57:10|83355|83330|83364.6|83314.6|83372.2|83333.9|83352.3|83313.8|52
1620817040000|2021-05-12 10:57:20|83364.7|83314.7|83350.7|83325.7|83365.7|83325.9|83348.7|83313.2|53
1620817050000|2021-05-12 10:57:30|83351.8|83326.8|83370.8|83320.8|83375.3|83336.8|83351.8|83316.1|65
1620817060000|2021-05-12 10:57:40|83371.3|83321.3|83363.1|83313.1|83371.9|83330.5|83350.6|83312.8|64
1620817070000|2021-05-12 10:57:50|83363.5|83313.5|83356.8|83306.8|83364.1|83326.8|83348.6|83306.6|58
1620817080000|2021-05-12 10:58:00|83356.7|83306.7|83344|83319|83357.7|83321|83342.6|83306.2|51
1620817090000|2021-05-12 10:58:10|83344.1|83319.1|83343.6|83318.6|83344.3|83319.3|83341.9|83316.9|38
1620817100000|2021-05-12 10:58:20|83344|83319|83342.5|83317.5|83345|83320|83341.7|83316.7|38
1620817110000|2021-05-12 10:58:30|83342.6|83317.6|83343|83318|83343.2|83318.2|83341.7|83316.7|35
1620817120000|2021-05-12 10:58:40|83342.9|83317.9|83345.2|83320.2|83358|83320.3|83342.2|83306.6|36
1620817130000|2021-05-12 10:58:50|83345.3|83320.3|83338.9|83313.9|83351.7|83320.3|83338.9|83300.2|41
1620817140000|2021-05-12 10:59:00|83338.7|83313.7|83338|83313|83341|83316|83337|83312|46
1620817150000|2021-05-12 10:59:10|83338.2|83313.2|83338.8|83313.8|83338.8|83313.8|83336.4|83311.4|40
1620817160000|2021-05-12 10:59:20|83338.7|83313.7|83336.7|83311.7|83339.1|83314.1|83336.7|83311.7|17
1620817170000|2021-05-12 10:59:30|83336.8|83311.8|83325.5|83300.5|83346.3|83311.9|83325.5|83288.2|61
1620817180000|2021-05-12 10:59:40|83325.3|83300.3|83319.8|83294.8|83336.1|83301.1|83319.8|83282.6|56
1620817190000|2021-05-12 10:59:50|83320.7|83295.7|83327.7|83302.7|83340.1|83303|83319.7|83282.8|56
1620817200000|2021-05-12 11:00:00|83340.5|83290.5|83341.5|83291.5|83347|83308.3|83326.4|83289.5|50
1620817210000|2021-05-12 11:00:10|83331.7|83306.7|83328.8|83303.8|83332.7|83307.7|83326.9|83301.9|54
1620817220000|2021-05-12 11:00:20|83329|83304|83339.6|83314.6|83351.5|83315.1|83326.2|83289.4|55
1620817230000|2021-05-12 11:00:30|83339.4|83314.4|83334.5|83309.5|83340.7|83315.7|83334.1|83309.1|37
1620817240000|2021-05-12 11:00:40|83334.9|83309.9|83334.5|83309.5|83347.9|83310.4|83329.5|83290.9|46
1620817250000|2021-05-12 11:00:50|83334.4|83309.4|83337.1|83312.1|83337.2|83312.2|83334.3|83309.3|38
1620817260000|2021-05-12 11:01:00|83336.6|83311.6|83336.3|83311.3|83336.6|83311.6|83333.9|83308.9|32
1620817270000|2021-05-12 11:01:10|83336.2|83311.2|83341.4|83316.4|83341.5|83316.5|83335.9|83310.9|39
1620817280000|2021-05-12 11:01:20|83342|83317|83344.6|83319.6|83357.7|83322.1|83341.8|83305.6|51
1620817290000|2021-05-12 11:01:30|83344.8|83319.8|83341.4|83316.4|83346.6|83321.6|83340.9|83315.9|49
1620817300000|2021-05-12 11:01:40|83341.6|83316.6|83334.2|83309.2|83350.4|83316.6|83333|83296.6|54
1620817310000|2021-05-12 11:01:50|83334|83309|83313.9|83288.9|83335.3|83310.3|83313.4|83288.4|53
1620817320000|2021-05-12 11:02:00|83314.6|83289.6|83334.6|83284.6|83334.6|83297|83314.5|83284.6|30
1620817330000|2021-05-12 11:02:10|83335.3|83285.3|83310.9|83285.9|83336|83298.8|83310.9|83277.5|49
1620817340000|2021-05-12 11:02:20|83309.8|83284.8|83313.6|83288.6|83323.9|83289.2|83309.8|83273.6|38
1620817350000|2021-05-12 11:02:30|83313.7|83288.7|83324.9|83274.9|83325.2|83291.1|83306.8|83270|62
1620817360000|2021-05-12 11:02:40|83324.4|83274.4|83310|83285|83324.5|83285.8|83306.4|83269.3|53
1620817370000|2021-05-12 11:02:50|83309.4|83284.4|83306.5|83281.5|83309.4|83284.4|83306.2|83281.2|35
1620817380000|2021-05-12 11:03:00|83306.3|83281.3|83307.2|83282.2|83313.6|83283.2|83301.3|83263.6|59
1620817390000|2021-05-12 11:03:10|83306.2|83281.2|83309.3|83284.3|83320.3|83284.5|83306.2|83268.4|46
1620817400000|2021-05-12 11:03:20|83309.4|83284.4|83307.5|83282.5|83320.6|83284.9|83306.8|83270.5|44
1620817410000|2021-05-12 11:03:30|83307.6|83282.6|83306.5|83281.5|83308.4|83283.4|83306|83281|32
1620817420000|2021-05-12 11:03:40|83306.2|83281.2|83308.7|83283.7|83310.7|83285.7|83303.6|83278.6|47
1620817430000|2021-05-12 11:03:50|83308.5|83283.5|83305.6|83280.6|83309.5|83284.5|83305.3|83280.3|37
1620817440000|2021-05-12 11:04:00|83305.7|83280.7|83308.8|83283.8|83322.3|83288.5|83305.3|83271|51
1620817450000|2021-05-12 11:04:10|83308.9|83283.9|83310.3|83285.3|83311.5|83286.5|83308.9|83283.9|39
1620817460000|2021-05-12 11:04:20|83310.7|83285.7|83313.4|83288.4|83313.6|83288.6|83309.7|83284.7|32
1620817470000|2021-05-12 11:04:30|83312.9|83287.9|83313.1|83288.1|83315.5|83290.5|83312.9|83287.9|34
1620817480000|2021-05-12 11:04:40|83313.3|83288.3|83311.5|83286.5|83313.4|83288.4|83311.1|83286.1|22
1620817490000|2021-05-12 11:04:50|83311.4|83286.4|83313.3|83288.3|83313.6|83288.6|83309.4|83284.4|39
1620817500000|2021-05-12 11:05:00|83313.6|83288.6|83313.7|83288.7|83316|83291|83313.3|83288.3|46
1620817510000|2021-05-12 11:05:10|83313.6|83288.6|83307.8|83282.8|83313.6|83288.6|83305.9|83280.9|48
1620817520000|2021-05-12 11:05:20|83307.1|83282.1|83303.8|83278.8|83307.4|83282.4|83302.8|83277.8|42
1620817530000|2021-05-12 11:05:30|83303.7|83278.7|83308.3|83283.3|83308.8|83283.8|83303.7|83278.7|37
1620817540000|2021-05-12 11:05:40|83308.4|83283.4|83293.8|83268.8|83308.5|83283.5|83291.7|83266.7|46
1620817550000|2021-05-12 11:05:50|83293.7|83268.7|83296.1|83271.1|83308|83271.3|83289.2|83251.2|61
1620817560000|2021-05-12 11:06:00|83295.5|83270.5|83300.4|83275.4|83312.2|83275.6|83295.5|83260|40
1620817570000|2021-05-12 11:06:10|83300.3|83275.3|83302|83277|83302.1|83277.1|83299.6|83274.6|34
1620817580000|2021-05-12 11:06:20|83301.8|83276.8|83309.1|83284.1|83311.3|83286.3|83301.5|83276.5|46
1620817590000|2021-05-12 11:06:30|83310|83285|83308.5|83283.5|83310.7|83285.7|83307.2|83282.2|49
1620817600000|2021-05-12 11:06:40|83308.8|83283.8|83294|83269|83311.7|83286.7|83290|83265|55
1620817610000|2021-05-12 11:06:50|83293.1|83268.1|83293.6|83268.6|83296.6|83271.6|83289|83264|48
1620817620000|2021-05-12 11:07:00|83293.7|83268.7|83294|83269|83296.1|83271.1|83293.3|83268.3|47
1620817630000|2021-05-12 11:07:10|83293.9|83268.9|83288.9|83263.9|83293.9|83268.9|83288.8|83263.8|48
1620817640000|2021-05-12 11:07:20|83288.3|83263.3|83296.7|83271.7|83299.7|83272.6|83287|83248.4|40
1620817650000|2021-05-12 11:07:30|83297|83272|83299.4|83274.4|83299.7|83274.7|83297|83272|27
1620817660000|2021-05-12 11:07:40|83299.3|83274.3|83292.9|83267.9|83299.5|83274.5|83292.9|83267.9|44
1620817670000|2021-05-12 11:07:50|83293.1|83268.1|83290.4|83265.4|83296.5|83271.5|83290.3|83265.3|47
1620817680000|2021-05-12 11:08:00|83290.1|83265.1|83297.6|83272.6|83297.8|83272.8|83290.1|83265.1|32
1620817690000|2021-05-12 11:08:10|83297.9|83272.9|83304.9|83279.9|83305|83280|83297.9|83272.9|38
1620817700000|2021-05-12 11:08:20|83305.5|83280.5|83303.5|83278.5|83305.5|83280.5|83302.3|83277.3|33
1620817710000|2021-05-12 11:08:30|83303.7|83278.7|83303.9|83278.9|83306.9|83281.9|83298.2|83273.2|44
1620817720000|2021-05-12 11:08:40|83303.3|83278.3|83302|83277|83304|83279|83297.9|83272.9|49
1620817730000|2021-05-12 11:08:50|83302.1|83277.1|83302.8|83277.8|83304.3|83279.3|83301.4|83276.4|32
1620817740000|2021-05-12 11:09:00|83302.9|83277.9|83299.4|83274.4|83306.2|83281.2|83298.9|83273.9|61
1620817750000|2021-05-12 11:09:10|83298.7|83273.7|83298.1|83273.1|83298.9|83273.9|83297.9|83272.9|22
1620817760000|2021-05-12 11:09:20|83298.6|83273.6|83308.5|83283.5|83311|83286|83298|83273|40
1620817770000|2021-05-12 11:09:30|83307.7|83282.7|83307.6|83282.6|83308.2|83283.2|83305.7|83280.7|36
1620817780000|2021-05-12 11:09:40|83307.5|83282.5|83303.3|83278.3|83307.9|83282.9|83303.2|83278.2|28
1620817790000|2021-05-12 11:09:50|83303.5|83278.5|83310.7|83260.7|83310.7|83279.5|83298.7|83260.7|28
1620817800000|2021-05-12 11:10:00|83310.6|83260.6|83300.6|83275.6|83312.4|83281|83299.3|83260.6|51
1620817810000|2021-05-12 11:10:10|83300.5|83275.5|83304.3|83279.3|83305.5|83280.5|83300.4|83275.4|43
1620817820000|2021-05-12 11:10:20|83304.5|83279.5|83300.2|83275.2|83307.3|83282.3|83299.6|83274.6|56
1620817830000|2021-05-12 11:10:30|83300|83275|83290.6|83265.6|83300|83275|83287|83262|51
1620817840000|2021-05-12 11:10:40|83290.4|83265.4|83288.7|83263.7|83290.6|83265.6|83288.1|83263.1|28
1620817850000|2021-05-12 11:10:50|83288.8|83263.8|83290.1|83265.1|83290.5|83265.5|83288.1|83263.1|18
1620817860000|2021-05-12 11:11:00|83290.4|83265.4|83291.6|83266.6|83291.9|83266.9|83290.3|83265.3|24
1620817870000|2021-05-12 11:11:10|83291.5|83266.5|83284.5|83259.5|83291.5|83266.5|83283.6|83258.6|33
1620817880000|2021-05-12 11:11:20|83284.6|83259.6|83280.5|83255.5|83284.8|83259.8|83280.5|83255.5|36
1620817890000|2021-05-12 11:11:30|83280.4|83255.4|83283.1|83258.1|83283.4|83258.4|83280.4|83255.4|29
1620817900000|2021-05-12 11:11:40|83283|83258|83282.1|83257.1|83284.4|83259.4|83282|83257|31
1620817910000|2021-05-12 11:11:50|83282.4|83257.4|83278.2|83253.2|83283.9|83258.9|83277.7|83252.7|38
1620817920000|2021-05-12 11:12:00|83277.4|83252.4|83290|83265|83290|83265|83275.4|83250.4|49
1620817930000|2021-05-12 11:12:10|83289.8|83264.8|83283.4|83258.4|83290.1|83265.1|83283.4|83258.4|43
1620817940000|2021-05-12 11:12:20|83283.6|83258.6|83284.2|83259.2|83284.2|83259.2|83280.6|83255.6|40
1620817950000|2021-05-12 11:12:30|83284|83259|83287|83262|83287.3|83262.3|83283.2|83258.2|45
1620817960000|2021-05-12 11:12:40|83286.6|83261.6|83286|83261|83287.5|83262.5|83285.8|83260.8|29
1620817970000|2021-05-12 11:12:50|83286.2|83261.2|83285.6|83260.6|83286.3|83261.3|83285|83260|16
1620817980000|2021-05-12 11:13:00|83285.5|83260.5|83285.5|83260.5|83286.2|83261.2|83284.2|83259.2|36
1620817990000|2021-05-12 11:13:10|83285.2|83260.2|83286.4|83261.4|83286.6|83261.6|83284.6|83259.6|22
1620818000000|2021-05-12 11:13:20|83286.3|83261.3|83285.6|83260.6|83286.3|83261.3|83285.6|83260.6|17
1620818010000|2021-05-12 11:13:30|83286.5|83261.5|83294.4|83244.4|83294.4|83263.8|83280.7|83242.8|33
1620818020000|2021-05-12 11:13:40|83293.6|83243.6|83283.8|83258.8|83293.7|83259.2|83281.8|83243.5|31
1620818030000|2021-05-12 11:13:50|83284|83259|83285.1|83260.1|83285.1|83260.1|83283.8|83258.8|26
1620818040000|2021-05-12 11:14:00|83285.2|83260.2|83285.5|83260.5|83288.4|83263.4|83285.2|83260.2|30
1620818050000|2021-05-12 11:14:10|83285.6|83260.6|83291.1|83266.1|83291.2|83266.2|83285.2|83260.2|27
1620818060000|2021-05-12 11:14:20|83290.3|83265.3|83299.1|83274.1|83301.2|83276.2|83290|83265|32
1620818070000|2021-05-12 11:14:30|83299|83274|83298|83273|83299.7|83274.7|83297.1|83272.1|29
1620818080000|2021-05-12 11:14:40|83299.2|83274.2|83300.7|83275.7|83301.1|83276.1|83299.2|83274.2|29
1620818090000|2021-05-12 11:14:50|83300.9|83275.9|83304.5|83279.5|83306.3|83281.3|83300.9|83275.9|45
1620818100000|2021-05-12 11:15:00|83304.2|83279.2|83313.5|83288.5|83313.5|83288.5|83303.9|83278.9|40
1620818110000|2021-05-12 11:15:10|83313.6|83288.6|83314.4|83289.4|83315.4|83290.4|83312.1|83287.1|37
1620818120000|2021-05-12 11:15:20|83314.6|83289.6|83315.7|83290.7|83316|83291|83314.6|83289.6|31
1620818130000|2021-05-12 11:15:30|83315.5|83290.5|83314.7|83289.7|83315.7|83290.7|83314|83289|32
1620818140000|2021-05-12 11:15:40|83314.6|83289.6|83326.3|83301.3|83338.2|83301.6|83314.6|83287.3|32
1620818150000|2021-05-12 11:15:50|83325.8|83300.8|83318.5|83293.5|83325.8|83300.8|83318.3|83293.3|41
1620818160000|2021-05-12 11:16:00|83318.4|83293.4|83298.7|83273.7|83318.6|83293.6|83295.2|83270.2|47
1620818170000|2021-05-12 11:16:10|83299|83274|83300.8|83275.8|83303.6|83278.6|83295.9|83270.9|43
1620818180000|2021-05-12 11:16:20|83300.6|83275.6|83304.4|83279.4|83304.4|83279.4|83300|83275|23
1620818190000|2021-05-12 11:16:30|83304.3|83279.3|83305.5|83280.5|83306|83281|83303.8|83278.8|28
1620818200000|2021-05-12 11:16:40|83305.9|83280.9|83305.2|83280.2|83305.9|83280.9|83305.2|83280.2|24
1620818210000|2021-05-12 11:16:50|83305.9|83280.9|83309.4|83284.4|83309.4|83284.4|83302.3|83277.3|54
1620818220000|2021-05-12 11:17:00|83309.8|83284.8|83318.1|83293.1|83319.3|83294.3|83308.6|83283.6|61
1620818230000|2021-05-12 11:17:10|83318.2|83293.2|83321.5|83296.5|83333.4|83299.7|83318.1|83283.4|67
1620818240000|2021-05-12 11:17:20|83321.6|83296.6|83323.6|83298.6|83328.3|83303.3|83319.6|83294.6|63
1620818250000|2021-05-12 11:17:30|83323.7|83298.7|83322.9|83297.9|83324|83299|83322.2|83297.2|27
1620818260000|2021-05-12 11:17:40|83323|83298|83325.6|83300.6|83340|83303|83322.9|83290|37
1620818270000|2021-05-12 11:17:50|83325.8|83300.8|83322.9|83297.9|83326|83301|83322.2|83297.2|38
1620818280000|2021-05-12 11:18:00|83323.2|83298.2|83335.9|83310.9|83350|83312.2|83322.8|83293.4|59
1620818290000|2021-05-12 11:18:10|83336|83311|83337.7|83312.7|83338.1|83313.1|83335.1|83310.1|28
1620818300000|2021-05-12 11:18:20|83337.9|83312.9|83337.4|83312.4|83337.9|83312.9|83336.1|83311.1|32
1620818310000|2021-05-12 11:18:30|83337.8|83312.8|83325.3|83300.3|83339.6|83314.6|83323.7|83285.4|56
1620818320000|2021-05-12 11:18:40|83325.2|83300.2|83324.6|83299.6|83327.4|83302.4|83324.4|83299.4|43
1620818330000|2021-05-12 11:18:50|83324.4|83299.4|83322.1|83297.1|83325.4|83300.4|83321.3|83296.3|50
1620818340000|2021-05-12 11:19:00|83322.5|83297.5|83319.7|83294.7|83323.8|83298.8|83318.8|83293.8|44
1620818350000|2021-05-12 11:19:10|83319.2|83294.2|83318.4|83293.4|83319.7|83294.7|83312.1|83287.1|55
1620818360000|2021-05-12 11:19:20|83318.3|83293.3|83331.7|83306.7|83332.7|83307.7|83317.9|83292.9|33
1620818370000|2021-05-12 11:19:30|83343.1|83293.1|83337.2|83312.2|83348.2|83314.3|83333.6|83293.1|43
1620818380000|2021-05-12 11:19:40|83337.3|83312.3|83335.5|83310.5|83337.3|83312.3|83333.7|83308.7|36
1620818390000|2021-05-12 11:19:50|83335.8|83310.8|83346|83321|83346.3|83321.3|83335.8|83310.8|35
1620818400000|2021-05-12 11:20:00|83346.3|83321.3|83350.1|83325.1|83351.1|83326.1|83344.4|83319.4|47
1620818410000|2021-05-12 11:20:10|83351.7|83326.7|83346.5|83321.5|83352.2|83327.2|83346.1|83321.1|57
1620818420000|2021-05-12 11:20:20|83345.8|83320.8|83344.1|83319.1|83347.1|83322.1|83344|83319|26
1620818430000|2021-05-12 11:20:30|83343.8|83318.8|83354.9|83304.9|83355.4|83319.1|83342.8|83304.8|26
1620818440000|2021-05-12 11:20:40|83354.7|83304.7|83338|83313|83355.9|83316.2|83338|83300.1|42
1620818450000|2021-05-12 11:20:50|83338.2|83313.2|83336.6|83311.6|83338.3|83313.3|83336.4|83311.4|35
1620818460000|2021-05-12 11:21:00|83336.7|83311.7|83326.1|83301.1|83344.4|83311.8|83326.1|83292.9|44
1620818470000|2021-05-12 11:21:10|83326.4|83301.4|83322.7|83297.7|83326.4|83301.4|83320.5|83295.5|37
1620818480000|2021-05-12 11:21:20|83322.2|83297.2|83321.2|83296.2|83322.2|83297.2|83320|83295|44
1620818490000|2021-05-12 11:21:30|83321.4|83296.4|83323.2|83298.2|83323.2|83298.2|83320.1|83295.1|28
1620818500000|2021-05-12 11:21:40|83324|83299|83324.4|83299.4|83325.3|83300.3|83322.9|83297.9|54
1620818510000|2021-05-12 11:21:50|83324.9|83299.9|83330.1|83305.1|83330.8|83305.8|83323.9|83298.9|50
1620818520000|2021-05-12 11:22:00|83329.8|83304.8|83321|83296|83330.3|83305.3|83321|83296|49
1620818530000|2021-05-12 11:22:10|83321.2|83296.2|83319.5|83294.5|83321.6|83296.6|83316.5|83291.5|49
1620818540000|2021-05-12 11:22:20|83319.6|83294.6|83319.8|83294.8|83321.3|83296.3|83319.1|83294.1|38
1620818550000|2021-05-12 11:22:30|83320.1|83295.1|83324|83299|83335.9|83299.5|83319.1|83285.2|41
1620818560000|2021-05-12 11:22:40|83324.1|83299.1|83338.6|83313.6|83339.3|83314.3|83323.7|83298.7|49
1620818570000|2021-05-12 11:22:50|83338.8|83313.8|83337.8|83312.8|83340.1|83315.1|83337|83312|39
1620818580000|2021-05-12 11:23:00|83337.6|83312.6|83337.8|83312.8|83339.5|83314.5|83337.3|83312.3|42
1620818590000|2021-05-12 11:23:10|83337.7|83312.7|83337.5|83312.5|83338.4|83313.4|83337.5|83312.5|10
1620818600000|2021-05-12 11:23:20|83337.7|83312.7|83333.6|83308.6|83338.5|83313.5|83330.3|83305.3|43
1620818610000|2021-05-12 11:23:30|83333.3|83308.3|83331.2|83306.2|83333.3|83308.3|83330.3|83305.3|23
1620818620000|2021-05-12 11:23:40|83330.6|83305.6|83333.2|83308.2|83338.1|83313.1|83330.6|83305.6|46
1620818630000|2021-05-12 11:23:50|83332.4|83307.4|83331.5|83306.5|83335|83310|83330.8|83305.8|49
1620818640000|2021-05-12 11:24:00|83331.4|83306.4|83330.3|83305.3|83332.4|83307.4|83329.8|83304.8|48
1620818650000|2021-05-12 11:24:10|83329|83304|83330.4|83305.4|83330.9|83305.9|83329|83304|19
1620818660000|2021-05-12 11:24:20|83330.2|83305.2|83330.5|83305.5|83331.4|83306.4|83329.6|83304.6|25
1620818670000|2021-05-12 11:24:30|83330.4|83305.4|83326.6|83301.6|83332.3|83307.3|83326.4|83301.4|45
1620818680000|2021-05-12 11:24:40|83326.7|83301.7|83320.5|83295.5|83327.1|83302.1|83320.2|83295.2|43
1620818690000|2021-05-12 11:24:50|83320.8|83295.8|83323.8|83298.8|83323.8|83298.8|83320.6|83295.6|27
1620818700000|2021-05-12 11:25:00|83323.9|83298.9|83321.3|83296.3|83323.9|83298.9|83321.3|83296.3|32
1620818710000|2021-05-12 11:25:10|83321.6|83296.6|83321.6|83296.6|83325.5|83300.5|83320.9|83295.9|39
1620818720000|2021-05-12 11:25:20|83322.2|83297.2|83318.9|83293.9|83326.2|83301.2|83318.9|83293.9|26
1620818730000|2021-05-12 11:25:30|83318.8|83293.8|83319.2|83294.2|83319.2|83294.2|83317.6|83292.6|40
1620818740000|2021-05-12 11:25:40|83319|83294|83319.4|83294.4|83320.6|83295.6|83317.9|83292.9|33
1620818750000|2021-05-12 11:25:50|83318.8|83293.8|83324.5|83299.5|83325.8|83300.8|83313.7|83288.7|48
1620818760000|2021-05-12 11:26:00|83324|83299|83328.7|83303.7|83329.4|83304.4|83323.9|83298.9|31
1620818770000|2021-05-12 11:26:10|83329.3|83304.3|83334.8|83309.8|83344|83319|83329.3|83304.3|51
1620818780000|2021-05-12 11:26:20|83332.3|83307.3|83327.7|83302.7|83332.3|83307.3|83326.2|83301.2|48
1620818790000|2021-05-12 11:26:30|83327.8|83302.8|83338.4|83288.4|83339.2|83304.5|83325.8|83287.9|40
1620818800000|2021-05-12 11:26:40|83339.5|83289.5|83329.1|83304.1|83339.5|83304.3|83325.9|83289.5|23
1620818810000|2021-05-12 11:26:50|83329.3|83304.3|83328.2|83303.2|83329.8|83304.8|83327.4|83302.4|39
1620818820000|2021-05-12 11:27:00|83328.3|83303.3|83322.7|83297.7|83328.8|83303.8|83322.1|83297.1|47
1620818830000|2021-05-12 11:27:10|83322.1|83297.1|83320.3|83295.3|83322.9|83297.9|83319.9|83294.9|34
1620818840000|2021-05-12 11:27:20|83320.2|83295.2|83320.3|83295.3|83321.3|83296.3|83320.2|83295.2|34
1620818850000|2021-05-12 11:27:30|83320.4|83295.4|83313.3|83288.3|83320.9|83295.9|83312.8|83287.8|57
1620818860000|2021-05-12 11:27:40|83313|83288|83306.8|83281.8|83315.5|83290.5|83306.8|83281.8|45
1620818870000|2021-05-12 11:27:50|83306.7|83281.7|83306.6|83281.6|83307.9|83282.9|83304.8|83279.8|45
1620818880000|2021-05-12 11:28:00|83306.5|83281.5|83313.5|83288.5|83313.5|83288.5|83306|83281|38
1620818890000|2021-05-12 11:28:10|83312.2|83287.2|83312.8|83287.8|83314|83289|83308|83283|38
1620818900000|2021-05-12 11:28:20|83312.3|83287.3|83315|83290|83316.1|83291.1|83307|83282|50
1620818910000|2021-05-12 11:28:30|83314.6|83289.6|83315.1|83290.1|83316.5|83291.5|83313.4|83288.4|31
1620818920000|2021-05-12 11:28:40|83314.8|83289.8|83313.5|83288.5|83319.5|83294.5|83312|83287|45
1620818930000|2021-05-12 11:28:50|83313.6|83288.6|83316.8|83291.8|83320.8|83295.8|83313.3|83288.3|49
1620818940000|2021-05-12 11:29:00|83317.2|83292.2|83320|83295|83321.2|83296.2|83316.3|83291.3|43
1620818950000|2021-05-12 11:29:10|83320.1|83295.1|83318.2|83293.2|83320.1|83295.1|83316.2|83291.2|38
1620818960000|2021-05-12 11:29:20|83318.3|83293.3|83315.2|83290.2|83318.4|83293.4|83314.1|83289.1|26
1620818970000|2021-05-12 11:29:30|83315|83290|83310.1|83285.1|83315.6|83290.6|83309.9|83284.9|39
1620818980000|2021-05-12 11:29:40|83310.2|83285.2|83315|83290|83318.6|83293.6|83307.8|83282.8|52
1620818990000|2021-05-12 11:29:50|83315.7|83290.7|83315.5|83290.5|83316.6|83291.6|83314.2|83289.2|39
1620819000000|2021-05-12 11:30:00|83315.8|83290.8|83316.5|83291.5|83319.4|83294.4|83315.7|83290.7|44
1620819010000|2021-05-12 11:30:10|83316.6|83291.6|83312.7|83287.7|83317.4|83292.4|83310.3|83285.3|46
1620819020000|2021-05-12 11:30:20|83312.9|83287.9|83312.3|83287.3|83312.9|83287.9|83309|83284|42
1620819030000|2021-05-12 11:30:30|83312.5|83287.5|83310.1|83285.1|83312.7|83287.7|83308.5|83283.5|43
1620819040000|2021-05-12 11:30:40|83310|83285|83310|83285|83310.8|83285.8|83306.6|83281.6|33
1620819050000|2021-05-12 11:30:50|83310.2|83285.2|83305.4|83280.4|83310.2|83285.2|83305.1|83280.1|42
1620819060000|2021-05-12 11:31:00|83304.6|83279.6|83310.6|83285.6|83310.6|83285.6|83299.9|83274.9|48
1620819070000|2021-05-12 11:31:10|83310.4|83285.4|83310.2|83285.2|83311.3|83286.3|83309|83284|33
1620819080000|2021-05-12 11:31:20|83311.3|83286.3|83310.6|83285.6|83314.9|83289.9|83310.6|83285.6|38
1620819090000|2021-05-12 11:31:30|83310.7|83285.7|83314.7|83289.7|83316.6|83291.6|83306.8|83281.8|42
1620819100000|2021-05-12 11:31:40|83313.5|83288.5|83313|83288|83316.2|83291.2|83309.8|83284.8|43
1620819110000|2021-05-12 11:31:50|83312.6|83287.6|83309.8|83284.8|83312.9|83287.9|83308.4|83283.4|43
1620819120000|2021-05-12 11:32:00|83309.7|83284.7|83307.6|83282.6|83312.6|83287.6|83306.9|83281.9|34
1620819130000|2021-05-12 11:32:10|83307.5|83282.5|83314|83289|83315.6|83290.6|83307.3|83282.3|35
1620819140000|2021-05-12 11:32:20|83314.2|83289.2|83309.7|83284.7|83314.9|83289.9|83308.2|83283.2|34
1620819150000|2021-05-12 11:32:30|83309.8|83284.8|83310.4|83285.4|83314.2|83289.2|83309.5|83284.5|35
1620819160000|2021-05-12 11:32:40|83311|83286|83319.4|83294.4|83322.3|83297.3|83311|83286|40
1620819170000|2021-05-12 11:32:50|83319.6|83294.6|83318.7|83293.7|83321.4|83296.4|83318.2|83293.2|26
1620819180000|2021-05-12 11:33:00|83318.5|83293.5|83321.3|83296.3|83321.3|83296.3|83315.6|83290.6|42
1620819190000|2021-05-12 11:33:10|83319.7|83294.7|83320.9|83295.9|83323|83298|83317.9|83292.9|46
1620819200000|2021-05-12 11:33:20|83320.5|83295.5|83326.3|83301.3|83326.5|83301.5|83319|83294|43
1620819210000|2021-05-12 11:33:30|83326.1|83301.1|83322.5|83297.5|83328.1|83303.1|83320.7|83295.7|34
1620819220000|2021-05-12 11:33:40|83321.3|83296.3|83323.5|83298.5|83324.9|83299.9|83321.1|83296.1|36
1620819230000|2021-05-12 11:33:50|83323.6|83298.6|83327.5|83302.5|83327.5|83302.5|83323|83298|35
1620819240000|2021-05-12 11:34:00|83328.1|83303.1|83321.2|83296.2|83329.1|83304.1|83319.7|83294.7|59
1620819250000|2021-05-12 11:34:10|83322.7|83297.7|83323.4|83298.4|83328.9|83303.9|83322|83297|42
1620819260000|2021-05-12 11:34:20|83324|83299|83324.9|83299.9|83327.8|83302.8|83323.8|83298.8|34
1620819270000|2021-05-12 11:34:30|83325|83300|83333.1|83308.1|83334.1|83309.1|83324.9|83299.9|37
1620819280000|2021-05-12 11:34:40|83332.8|83307.8|83336.5|83311.5|83336.5|83311.5|83332.3|83307.3|30
1620819290000|2021-05-12 11:34:50|83336.3|83311.3|83335.6|83310.6|83336.4|83311.4|83335.4|83310.4|25
1620819300000|2021-05-12 11:35:00|83335.5|83310.5|83327.9|83302.9|83335.9|83310.9|83327.9|83302.9|32
1620819310000|2021-05-12 11:35:10|83329.3|83304.3|83329.2|83304.2|83330.3|83305.3|83327.3|83302.3|27
1620819320000|2021-05-12 11:35:20|83329.5|83304.5|83330.1|83305.1|83331.6|83306.6|83328.6|83303.6|25
1620819330000|2021-05-12 11:35:30|83329.4|83304.4|83326.5|83301.5|83331.6|83306.6|83325.7|83300.7|41
1620819340000|2021-05-12 11:35:40|83326.8|83301.8|83330.4|83305.4|83331.9|83306.9|83326|83301|22
1620819350000|2021-05-12 11:35:50|83331.1|83306.1|83329.8|83304.8|83331.5|83306.5|83329.4|83304.4|30
1620819360000|2021-05-12 11:36:00|83329.4|83304.4|83330.6|83305.6|83331.4|83306.4|83328.8|83303.8|21
1620819370000|2021-05-12 11:36:10|83330.5|83305.5|83327.8|83302.8|83331.1|83306.1|83325.4|83300.4|41
1620819380000|2021-05-12 11:36:20|83328|83303|83327|83302|83328.8|83303.8|83326.9|83301.9|26
1620819390000|2021-05-12 11:36:30|83327.1|83302.1|83327.7|83302.7|83327.8|83302.8|83326.5|83301.5|28
1620819400000|2021-05-12 11:36:40|83328|83303|83328.1|83303.1|83328.7|83303.7|83327.4|83302.4|38
1620819410000|2021-05-12 11:36:50|83328.2|83303.2|83335.7|83310.7|83338.3|83313.3|83328.2|83303.2|31
1620819420000|2021-05-12 11:37:00|83335.6|83310.6|83332.9|83307.9|83336.1|83311.1|83332.6|83307.6|29
1620819430000|2021-05-12 11:37:10|83332.8|83307.8|83332.7|83307.7|83333.6|83308.6|83329.5|83304.5|33
1620819440000|2021-05-12 11:37:20|83332.6|83307.6|83334.9|83309.9|83334.9|83309.9|83332|83307|33
1620819450000|2021-05-12 11:37:30|83338.2|83313.2|83337.6|83312.6|83339.6|83314.6|83335.3|83310.3|40
1620819460000|2021-05-12 11:37:40|83337.3|83312.3|83341|83316|83341.1|83316.1|83333.3|83308.3|49
1620819470000|2021-05-12 11:37:50|83340.6|83315.6|83340.2|83315.2|83341|83316|83338.3|83313.3|28
1620819480000|2021-05-12 11:38:00|83340.3|83315.3|83341.7|83316.7|83341.7|83316.7|83340|83315|25
1620819490000|2021-05-12 11:38:10|83341.4|83316.4|83348|83323|83348|83323|83340.6|83315.6|35
1620819500000|2021-05-12 11:38:20|83349.4|83324.4|83348.9|83323.9|83349.9|83324.9|83343.3|83318.3|39
1620819510000|2021-05-12 11:38:30|83348.3|83323.3|83359.2|83334.2|83360.9|83335.9|83343.8|83318.8|49
1620819520000|2021-05-12 11:38:40|83359|83334|83361.5|83336.5|83362.6|83337.6|83359|83334|45
1620819530000|2021-05-12 11:38:50|83361.6|83336.6|83363.8|83338.8|83364.2|83339.2|83360.5|83335.5|38
1620819540000|2021-05-12 11:39:00|83363.4|83338.4|83362.9|83337.9|83363.7|83338.7|83360.7|83335.7|38
1620819550000|2021-05-12 11:39:10|83362.2|83337.2|83362.2|83337.2|83362.7|83337.7|83361.4|83336.4|23
1620819560000|2021-05-12 11:39:20|83361.1|83336.1|83361.2|83336.2|83362.1|83337.1|83360.8|83335.8|21
1620819570000|2021-05-12 11:39:30|83361.3|83336.3|83361.1|83336.1|83361.4|83336.4|83361.1|83336.1|15
1620819580000|2021-05-12 11:39:40|83361.3|83336.3|83362|83337|83362.4|83337.4|83359.2|83334.2|36
1620819590000|2021-05-12 11:39:50|83361.6|83336.6|83364|83339|83365.1|83340.1|83361.2|83336.2|44
1620819600000|2021-05-12 11:40:00|83363.7|83338.7|83360.4|83335.4|83364|83339|83360.2|83335.2|48
1620819610000|2021-05-12 11:40:10|83360.2|83335.2|83355.3|83330.3|83361.1|83336.1|83354.7|83329.7|47
1620819620000|2021-05-12 11:40:20|83356.2|83331.2|83350.9|83325.9|83356.2|83331.2|83350.9|83325.9|38
1620819630000|2021-05-12 11:40:30|83351|83326|83351.6|83326.6|83352.7|83327.7|83350.4|83325.4|41
1620819640000|2021-05-12 11:40:40|83351.8|83326.8|83349.2|83324.2|83363.2|83327.3|83348.9|83312.5|40
1620819650000|2021-05-12 11:40:50|83348.9|83323.9|83346.4|83321.4|83349.5|83324.5|83345.3|83320.3|32
1620819660000|2021-05-12 11:41:00|83346.3|83321.3|83344.9|83319.9|83347.4|83322.4|83344.5|83319.5|37
1620819670000|2021-05-12 11:41:10|83345.4|83320.4|83345.8|83320.8|83347.1|83322.1|83344.5|83319.5|35
1620819680000|2021-05-12 11:41:20|83346|83321|83352.3|83327.3|83363.5|83328.3|83345.1|83313.2|36
1620819690000|2021-05-12 11:41:30|83352.2|83327.2|83352.3|83327.3|83352.9|83327.9|83351.4|83326.4|35
1620819700000|2021-05-12 11:41:40|83352.4|83327.4|83347.4|83322.4|83352.4|83327.4|83347.3|83322.3|46
1620819710000|2021-05-12 11:41:50|83347.1|83322.1|83347.5|83322.5|83348.3|83323.3|83346.6|83321.6|30
1620819720000|2021-05-12 11:42:00|83347.4|83322.4|83348|83323|83348.2|83323.2|83347.1|83322.1|16
1620819730000|2021-05-12 11:42:10|83347.9|83322.9|83350.6|83325.6|83351.4|83326.4|83347.8|83322.8|19
1620819740000|2021-05-12 11:42:20|83351.4|83326.4|83354.5|83329.5|83354.5|83329.5|83351.3|83326.3|23
1620819750000|2021-05-12 11:42:30|83354|83329|83354.9|83329.9|83356.2|83331.2|83352.3|83327.3|43
1620819760000|2021-05-12 11:42:40|83354|83329|83352.6|83327.6|83354.1|83329.1|83352|83327|35
1620819770000|2021-05-12 11:42:50|83352.3|83327.3|83345.9|83320.9|83352.6|83327.6|83345.9|83320.9|29
1620819780000|2021-05-12 11:43:00|83347|83322|83345.5|83320.5|83350.4|83325.4|83345.5|83320.5|42
1620819790000|2021-05-12 11:43:10|83346.7|83321.7|83348.7|83323.7|83348.7|83323.7|83346.7|83321.7|23
1620819800000|2021-05-12 11:43:20|83348.6|83323.6|83348.2|83323.2|83350.5|83325.5|83347.6|83322.6|26
1620819810000|2021-05-12 11:43:30|83348.4|83323.4|83349.5|83324.5|83350.6|83325.6|83347.9|83322.9|34
1620819820000|2021-05-12 11:43:40|83349.6|83324.6|83350.4|83325.4|83350.8|83325.8|83349.3|83324.3|23
1620819830000|2021-05-12 11:43:50|83350.6|83325.6|83352.5|83327.5|83353.1|83328.1|83346.8|83321.8|46
1620819840000|2021-05-12 11:44:00|83352.6|83327.6|83359.7|83334.7|83359.9|83334.9|83352.1|83327.1|39
1620819850000|2021-05-12 11:44:10|83359|83334|83359.1|83334.1|83359.4|83334.4|83357.7|83332.7|18
1620819860000|2021-05-12 11:44:20|83359.3|83334.3|83361.4|83336.4|83361.4|83336.4|83358|83333|29
1620819870000|2021-05-12 11:44:30|83361.5|83336.5|83359.1|83334.1|83361.8|83336.8|83358.6|83333.6|34
1620819880000|2021-05-12 11:44:40|83359.2|83334.2|83359.4|83334.4|83360|83335|83358.9|83333.9|18
1620819890000|2021-05-12 11:44:50|83359.3|83334.3|83355.4|83330.4|83359.4|83334.4|83355.1|83330.1|11
1620819900000|2021-05-12 11:45:00|83355.6|83330.6|83356.6|83331.6|83357.1|83332.1|83355.4|83330.4|35
1620819910000|2021-05-12 11:45:10|83356.3|83331.3|83357.4|83332.4|83357.8|83332.8|83355.9|83330.9|20
1620819920000|2021-05-12 11:45:20|83357.6|83332.6|83357.5|83332.5|83359.5|83334.5|83357.2|83332.2|35
1620819930000|2021-05-12 11:45:30|83356.8|83331.8|83355|83330|83356.8|83331.8|83355|83330|32
1620819940000|2021-05-12 11:45:40|83355.6|83330.6|83356.4|83331.4|83357|83332|83355.3|83330.3|33
1620819950000|2021-05-12 11:45:50|83357.1|83332.1|83356|83331|83357.1|83332.1|83356|83331|24
1620819960000|2021-05-12 11:46:00|83356.2|83331.2|83355.6|83330.6|83357.6|83332.6|83355.6|83330.6|22
1620819970000|2021-05-12 11:46:10|83354.4|83329.4|83354.1|83329.1|83354.7|83329.7|83353.2|83328.2|36
1620819980000|2021-05-12 11:46:20|83352.6|83327.6|83350.2|83325.2|83353.2|83328.2|83349|83324|41
1620819990000|2021-05-12 11:46:30|83350.3|83325.3|83350.9|83325.9|83352.2|83327.2|83350.2|83325.2|34
1620820000000|2021-05-12 11:46:40|83351.1|83326.1|83348|83323|83351.1|83326.1|83348|83323|34
1620820010000|2021-05-12 11:46:50|83347.9|83322.9|83347.4|83322.4|83348|83323|83345.9|83320.9|34
1620820020000|2021-05-12 11:47:00|83347.5|83322.5|83353.1|83328.1|83354.3|83329.3|83347.3|83322.3|35
1620820030000|2021-05-12 11:47:10|83354.1|83329.1|83341.1|83316.1|83354.1|83329.1|83339.5|83314.5|48
1620820040000|2021-05-12 11:47:20|83341.3|83316.3|83337.1|83312.1|83341.3|83316.3|83335|83310|55
1620820050000|2021-05-12 11:47:30|83337.4|83312.4|83339.2|83314.2|83342|83317|83337.3|83312.3|50
1620820060000|2021-05-12 11:47:40|83339.1|83314.1|83339.8|83314.8|83341.1|83316.1|83339.1|83314.1|28
1620820070000|2021-05-12 11:47:50|83339.6|83314.6|83341.2|83316.2|83342.1|83317.1|83339.4|83314.4|24
1620820080000|2021-05-12 11:48:00|83340.3|83315.3|83340.5|83315.5|83340.9|83315.9|83339.6|83314.6|29
1620820090000|2021-05-12 11:48:10|83340.4|83315.4|83339.3|83314.3|83341.2|83316.2|83337.8|83312.8|32
1620820100000|2021-05-12 11:48:20|83339|83314|83343.8|83318.8|83345.5|83320.5|83338.5|83313.5|44
1620820110000|2021-05-12 11:48:30|83343.5|83318.5|83349.4|83324.4|83351.2|83326.2|83343.5|83318.5|48
1620820120000|2021-05-12 11:48:40|83349.6|83324.6|83350.5|83325.5|83350.6|83325.6|83348.9|83323.9|34
1620820130000|2021-05-12 11:48:50|83350.9|83325.9|83347.2|83322.2|83350.9|83325.9|83346|83321|32
1620820140000|2021-05-12 11:49:00|83347.1|83322.1|83345.7|83320.7|83348|83323|83345.7|83320.7|33
1620820150000|2021-05-12 11:49:10|83346.3|83321.3|83347.8|83322.8|83347.8|83322.8|83345.9|83320.9|28
1620820160000|2021-05-12 11:49:20|83347.6|83322.6|83344.9|83319.9|83347.6|83322.6|83344.1|83319.1|28
1620820170000|2021-05-12 11:49:30|83345|83320|83340.5|83315.5|83347.4|83322.4|83340|83315|45
1620820180000|2021-05-12 11:49:40|83340.2|83315.2|83331.6|83306.6|83340.7|83315.7|83331.6|83306.6|51
1620820190000|2021-05-12 11:49:50|83331.4|83306.4|83334.8|83309.8|83334.8|83309.8|83330.8|83305.8|28
1620820200000|2021-05-12 11:50:00|83335.3|83310.3|83336.8|83311.8|83336.8|83311.8|83333.6|83308.6|28
1620820210000|2021-05-12 11:50:10|83336.9|83311.9|83336.6|83311.6|83336.9|83311.9|83336.1|83311.1|22
1620820220000|2021-05-12 11:50:20|83336.5|83311.5|83345.9|83320.9|83358.6|83321.9|83336.5|83308.6|35
1620820230000|2021-05-12 11:50:30|83345.6|83320.6|83348|83323|83348|83323|83345.6|83320.6|27
1620820240000|2021-05-12 11:50:40|83347.8|83322.8|83349.8|83324.8|83350.7|83325.7|83347.6|83322.6|19
1620820250000|2021-05-12 11:50:50|83349.9|83324.9|83353.6|83328.6|83354.2|83329.2|83348.4|83323.4|38
1620820260000|2021-05-12 11:51:00|83353.9|83328.9|83350.1|83325.1|83353.9|83328.9|83349.1|83324.1|45
1620820270000|2021-05-12 11:51:10|83350.2|83325.2|83348.4|83323.4|83350.5|83325.5|83348.4|83323.4|24
1620820280000|2021-05-12 11:51:20|83348.6|83323.6|83348.8|83323.8|83348.9|83323.9|83348.3|83323.3|17
1620820290000|2021-05-12 11:51:30|83348.7|83323.7|83355.8|83330.8|83358|83333|83348.7|83323.7|40
1620820300000|2021-05-12 11:51:40|83355.4|83330.4|83360.4|83335.4|83361.2|83336.2|83355.1|83330.1|44
1620820310000|2021-05-12 11:51:50|83360.5|83335.5|83364.4|83339.4|83364.7|83339.7|83360.5|83335.5|40
1620820320000|2021-05-12 11:52:00|83364.5|83339.5|83364.4|83339.4|83369.3|83344.3|83363.5|83338.5|38
1620820330000|2021-05-12 11:52:10|83363.7|83338.7|83363.1|83338.1|83376.4|83340.3|83362.7|83326|41
1620820340000|2021-05-12 11:52:20|83363.3|83338.3|83366.7|83341.7|83366.9|83341.9|83362|83337|40
1620820350000|2021-05-12 11:52:30|83366.3|83341.3|83370.6|83345.6|83371.3|83346.3|83366.2|83341.2|30
1620820360000|2021-05-12 11:52:40|83370.4|83345.4|83371.2|83346.2|83371.6|83346.6|83370.4|83345.4|28
1620820370000|2021-05-12 11:52:50|83371.1|83346.1|83363.7|83338.7|83371.3|83346.3|83361.2|83336.2|49
1620820380000|2021-05-12 11:53:00|83363.8|83338.8|83357.4|83332.4|83364.2|83339.2|83357.1|83332.1|54
1620820390000|2021-05-12 11:53:10|83358.4|83333.4|83354.5|83329.5|83358.4|83333.4|83353.8|83328.8|42
1620820400000|2021-05-12 11:53:20|83354.7|83329.7|83355.2|83330.2|83357.6|83332.6|83354.6|83329.6|40
1620820410000|2021-05-12 11:53:30|83355.6|83330.6|83354.2|83329.2|83357.7|83332.7|83352.6|83327.6|46
1620820420000|2021-05-12 11:53:40|83354.1|83329.1|83361|83336|83361.6|83336.6|83353|83328|45
1620820430000|2021-05-12 11:53:50|83360.7|83335.7|83364.8|83339.8|83365.7|83340.7|83360.4|83335.4|37
1620820440000|2021-05-12 11:54:00|83364.7|83339.7|83362.2|83337.2|83368.7|83343.7|83361|83336|47
1620820450000|2021-05-12 11:54:10|83362|83337|83365.9|83340.9|83366|83341|83361.9|83336.9|38
1620820460000|2021-05-12 11:54:20|83363.6|83338.6|83363.6|83338.6|83368|83343|83360.5|83335.5|43
1620820470000|2021-05-12 11:54:30|83363.5|83338.5|83359.5|83334.5|83371.7|83338.8|83358.1|83321.7|39
1620820480000|2021-05-12 11:54:40|83360.2|83335.2|83352.7|83327.7|83360.8|83335.8|83351.5|83326.5|43
1620820490000|2021-05-12 11:54:50|83352.4|83327.4|83351.8|83326.8|83358.4|83333.4|83351.8|83326.8|46
1620820500000|2021-05-12 11:55:00|83351.6|83326.6|83359.3|83334.3|83360.7|83335.7|83351.6|83326.6|57
1620820510000|2021-05-12 11:55:10|83358.9|83333.9|83360.4|83335.4|83365|83340|83358.1|83333.1|43
1620820520000|2021-05-12 11:55:20|83359.9|83334.9|83358.9|83333.9|83363.4|83338.4|83358.4|83333.4|42
1620820530000|2021-05-12 11:55:30|83358.4|83333.4|83352.4|83327.4|83359.7|83334.7|83351.9|83326.9|47
1620820540000|2021-05-12 11:55:40|83352|83327|83353.7|83328.7|83353.7|83328.7|83350.4|83325.4|41
1620820550000|2021-05-12 11:55:50|83353.9|83328.9|83357.6|83332.6|83358.3|83333.3|83353.8|83328.8|40
1620820560000|2021-05-12 11:56:00|83358.2|83333.2|83359.7|83334.7|83359.9|83334.9|83356.8|83331.8|36
1620820570000|2021-05-12 11:56:10|83359|83334|83360.4|83335.4|83362|83337|83358.6|83333.6|33
1620820580000|2021-05-12 11:56:20|83360.7|83335.7|83368.8|83343.8|83381.6|83344.5|83359.3|83329.9|45
1620820590000|2021-05-12 11:56:30|83368.4|83343.4|83364.7|83339.7|83369.5|83344.5|83363.4|83338.4|40
1620820600000|2021-05-12 11:56:40|83364.9|83339.9|83369.3|83344.3|83369.3|83344.3|83364.9|83339.9|40
1620820610000|2021-05-12 11:56:50|83368.9|83343.9|83372.2|83347.2|83372.3|83347.3|83368.4|83343.4|45
1620820620000|2021-05-12 11:57:00|83372.3|83347.3|83372.4|83347.4|83375.6|83350.6|83369.2|83344.2|49
1620820630000|2021-05-12 11:57:10|83371.5|83346.5|83375|83350|83375|83350|83371.5|83346.5|27
1620820640000|2021-05-12 11:57:20|83374.6|83349.6|83376.7|83351.7|83379.8|83354.8|83373.9|83348.9|58
1620820650000|2021-05-12 11:57:30|83376|83351|83371.5|83346.5|83376.6|83351.6|83370|83345|54
1620820660000|2021-05-12 11:57:40|83371.2|83346.2|83370.9|83345.9|83373.1|83348.1|83370.5|83345.5|48
1620820670000|2021-05-12 11:57:50|83370.5|83345.5|83365.9|83340.9|83371|83346|83365.6|83340.6|58
1620820680000|2021-05-12 11:58:00|83366.2|83341.2|83367.3|83342.3|83369.1|83344.1|83365.7|83340.7|50
1620820690000|2021-05-12 11:58:10|83367.6|83342.6|83360.9|83335.9|83376.7|83342.6|83360|83321.5|53
1620820700000|2021-05-12 11:58:20|83361.4|83336.4|83360.7|83335.7|83363.8|83338.8|83360.5|83335.5|46
1620820710000|2021-05-12 11:58:30|83361|83336|83364|83339|83364.4|83339.4|83361|83336|38
1620820720000|2021-05-12 11:58:40|83364.1|83339.1|83363.1|83338.1|83364.2|83339.2|83361.5|83336.5|31
1620820730000|2021-05-12 11:58:50|83363.6|83338.6|83367.6|83342.6|83368.8|83343.8|83362.5|83337.5|46
1620820740000|2021-05-12 11:59:00|83367.8|83342.8|83372.2|83347.2|83374.1|83349.1|83367.7|83342.7|43
1620820750000|2021-05-12 11:59:10|83372.5|83347.5|83371.2|83346.2|83382.3|83347.9|83366.1|83330.9|54
1620820760000|2021-05-12 11:59:20|83371.5|83346.5|83373.9|83348.9|83373.9|83348.9|83368.8|83343.8|45
1620820770000|2021-05-12 11:59:30|83374.6|83349.6|83376.6|83351.6|83377.1|83352.1|83373.9|83348.9|38
1620820780000|2021-05-12 11:59:40|83376.5|83351.5|83385.5|83360.5|83385.5|83360.5|83376.5|83351.5|35
1620820790000|2021-05-12 11:59:50|83384.8|83359.8|83384.1|83359.1|83388.4|83363.4|83382.9|83357.9|48
1620820800000|2021-05-12 12:00:00|83381.7|83356.7|83377.7|83352.7|83381.7|83356.7|83375.9|83350.9|56
1620820810000|2021-05-12 12:00:10|83377.6|83352.6|83374.7|83349.7|83380.4|83355.4|83374.6|83349.6|36
1620820820000|2021-05-12 12:00:20|83374.2|83349.2|83371.7|83346.7|83375.7|83350.7|83371.1|83346.1|39
1620820830000|2021-05-12 12:00:30|83371.9|83346.9|83377.7|83352.7|83378.6|83353.6|83369.8|83344.8|49
1620820840000|2021-05-12 12:00:40|83377.6|83352.6|83384.7|83359.7|83385.3|83360.3|83377.3|83352.3|52
1620820850000|2021-05-12 12:00:50|83384.6|83359.6|83387.7|83362.7|83387.7|83362.7|83384.6|83359.6|48
1620820860000|2021-05-12 12:01:00|83387.8|83362.8|83385.4|83360.4|83388.5|83363.5|83384.4|83359.4|48
1620820870000|2021-05-12 12:01:10|83385.2|83360.2|83384.7|83359.7|83386|83361|83384.5|83359.5|31
1620820880000|2021-05-12 12:01:20|83384.3|83359.3|83381|83356|83384.3|83359.3|83380|83355|35
1620820890000|2021-05-12 12:01:30|83381.4|83356.4|83382.8|83357.8|83384.3|83359.3|83380.8|83355.8|30
1620820900000|2021-05-12 12:01:40|83382.5|83357.5|83385.5|83360.5|83387.5|83362.5|83381.7|83356.7|34
1620820910000|2021-05-12 12:01:50|83386.3|83361.3|83378.1|83353.1|83386.7|83361.7|83375.7|83350.7|52
1620820920000|2021-05-12 12:02:00|83377|83352|83384.3|83359.3|83386.2|83361.2|83376.9|83351.9|51
1620820930000|2021-05-12 12:02:10|83384.2|83359.2|83386.9|83361.9|83388.5|83363.5|83384|83359|38
1620820940000|2021-05-12 12:02:20|83386.8|83361.8|83387.8|83362.8|83390.4|83365.4|83386.7|83361.7|38
1620820950000|2021-05-12 12:02:30|83387.9|83362.9|83387.9|83362.9|83388.7|83363.7|83387.2|83362.2|29
1620820960000|2021-05-12 12:02:40|83387.4|83362.4|83384.1|83359.1|83387.4|83362.4|83382.9|83357.9|47
1620820970000|2021-05-12 12:02:50|83384.3|83359.3|83374.6|83349.6|83384.4|83359.4|83372.3|83347.3|48
1620820980000|2021-05-12 12:03:00|83374.8|83349.8|83368.5|83343.5|83375.3|83350.3|83366.4|83341.4|45
1620820990000|2021-05-12 12:03:10|83368.7|83343.7|83359.6|83334.6|83368.7|83343.7|83358.3|83333.3|38
1620821000000|2021-05-12 12:03:20|83359.3|83334.3|83364.6|83339.6|83365|83340|83358.1|83333.1|49
1620821010000|2021-05-12 12:03:30|83367.8|83342.8|83368.9|83343.9|83368.9|83343.9|83366.8|83341.8|46
1620821020000|2021-05-12 12:03:40|83369.6|83344.6|83368.9|83343.9|83369.9|83344.9|83366.8|83341.8|36
1620821030000|2021-05-12 12:03:50|83369.3|83344.3|83371.9|83346.9|83372.1|83347.1|83368.8|83343.8|32
1620821040000|2021-05-12 12:04:00|83371.7|83346.7|83368.1|83343.1|83372.6|83347.6|83368.1|83343.1|32
1620821050000|2021-05-12 12:04:10|83368|83343|83372.8|83347.8|83373|83348|83368|83343|18
1620821060000|2021-05-12 12:04:20|83373.5|83348.5|83373.5|83348.5|83374.3|83349.3|83372.6|83347.6|26
1620821070000|2021-05-12 12:04:30|83373.3|83348.3|83373|83348|83373.6|83348.6|83372.7|83347.7|26
1620821080000|2021-05-12 12:04:40|83372.9|83347.9|83363.7|83338.7|83373.2|83348.2|83363.6|83338.6|41
1620821090000|2021-05-12 12:04:50|83364|83339|83357.8|83332.8|83364|83339|83357.2|83332.2|38
1620821100000|2021-05-12 12:05:00|83357.7|83332.7|83359.9|83334.9|83359.9|83334.9|83357.7|83332.7|19
1620821110000|2021-05-12 12:05:10|83359.8|83334.8|83363.1|83338.1|83363.5|83338.5|83359|83334|33
1620821120000|2021-05-12 12:05:20|83363.2|83338.2|83355.1|83330.1|83363.4|83338.4|83354.4|83329.4|40
1620821130000|2021-05-12 12:05:30|83354.7|83329.7|83353.7|83328.7|83355.1|83330.1|83352.8|83327.8|25
1620821140000|2021-05-12 12:05:40|83353.8|83328.8|83353.6|83328.6|83356.6|83331.6|83350.7|83325.7|40
1620821150000|2021-05-12 12:05:50|83353.4|83328.4|83354.4|83329.4|83355.3|83330.3|83350.2|83325.2|38
1620821160000|2021-05-12 12:06:00|83354.6|83329.6|83357.9|83332.9|83370.7|83336.7|83354.6|83320.6|43
1620821170000|2021-05-12 12:06:10|83357.7|83332.7|83361.6|83336.6|83361.6|83336.6|83357.7|83332.7|24
1620821180000|2021-05-12 12:06:20|83362.2|83337.2|83361.5|83336.5|83362.2|83337.2|83361.2|83336.2|19
1620821190000|2021-05-12 12:06:30|83361.4|83336.4|83366.1|83341.1|83366.3|83341.3|83360.9|83335.9|42
1620821200000|2021-05-12 12:06:40|83365.9|83340.9|83369.1|83344.1|83369.2|83344.2|83365.8|83340.8|30
1620821210000|2021-05-12 12:06:50|83369.3|83344.3|83368.3|83343.3|83369.4|83344.4|83368.3|83343.3|33
1620821220000|2021-05-12 12:07:00|83368.4|83343.4|83368.6|83343.6|83368.8|83343.8|83366.6|83341.6|28
1620821230000|2021-05-12 12:07:10|83369.5|83344.5|83372.9|83347.9|83372.9|83347.9|83367.9|83342.9|34
1620821240000|2021-05-12 12:07:20|83373.2|83348.2|83371.7|83346.7|83373.2|83348.2|83371.1|83346.1|40
1620821250000|2021-05-12 12:07:30|83371.4|83346.4|83362.9|83337.9|83373.1|83348.1|83362|83337|47
1620821260000|2021-05-12 12:07:40|83363|83338|83362.3|83337.3|83364|83339|83359.6|83334.6|48
1620821270000|2021-05-12 12:07:50|83361|83336|83366.2|83341.2|83366.3|83341.3|83361|83336|38
1620821280000|2021-05-12 12:08:00|83366|83341|83352.6|83327.6|83366.1|83341.1|83351.5|83326.5|57
1620821290000|2021-05-12 12:08:10|83352.7|83327.7|83353|83328|83353.4|83328.4|83351.1|83326.1|26
1620821300000|2021-05-12 12:08:20|83353.3|83328.3|83350.8|83325.8|83365.9|83329.3|83350.7|83315.5|32
1620821310000|2021-05-12 12:08:30|83352|83327|83350.5|83325.5|83352|83327|83350|83325|16
1620821320000|2021-05-12 12:08:40|83350.1|83325.1|83350.3|83325.3|83350.4|83325.4|83349.8|83324.8|17
1620821330000|2021-05-12 12:08:50|83350.1|83325.1|83361|83336|83362.1|83337.1|83350|83325|31
1620821340000|2021-05-12 12:09:00|83360.9|83335.9|83359.4|83334.4|83361.5|83336.5|83354.4|83329.4|47
1620821350000|2021-05-12 12:09:10|83359.2|83334.2|83360.9|83335.9|83363.1|83338.1|83358.7|83333.7|41
1620821360000|2021-05-12 12:09:20|83360.7|83335.7|83358.3|83333.3|83360.7|83335.7|83357.7|83332.7|33
1620821370000|2021-05-12 12:09:30|83358.2|83333.2|83349.4|83324.4|83364.3|83333.6|83346.5|83313.9|44
1620821380000|2021-05-12 12:09:40|83349.3|83324.3|83351.3|83326.3|83352.9|83327.9|83346.6|83321.6|40
1620821390000|2021-05-12 12:09:50|83351.8|83326.8|83360.5|83335.5|83361.3|83336.3|83350.9|83325.9|32
1620821400000|2021-05-12 12:10:00|83360.4|83335.4|83378.1|83328.1|83378.9|83339.4|83360|83328.1|28
1620821410000|2021-05-12 12:10:10|83365.4|83340.4|83362.2|83337.2|83379.3|83341.8|83360.9|83328.7|38
1620821420000|2021-05-12 12:10:20|83362.1|83337.1|83368.4|83343.4|83368.4|83343.4|83361.3|83336.3|28
1620821430000|2021-05-12 12:10:30|83369|83344|83367.9|83342.9|83369|83344|83367.6|83342.6|24
1620821440000|2021-05-12 12:10:40|83368.1|83343.1|83366.9|83341.9|83369|83344|83366.6|83341.6|29
1620821450000|2021-05-12 12:10:50|83367|83342|83369.5|83344.5|83373.3|83348.3|83367|83342|36
1620821460000|2021-05-12 12:11:00|83368.7|83343.7|83370.3|83345.3|83371.1|83346.1|83366.8|83341.8|43
1620821470000|2021-05-12 12:11:10|83370|83345|83371.4|83346.4|83375|83350|83369.8|83344.8|36
1620821480000|2021-05-12 12:11:20|83371.7|83346.7|83377.5|83352.5|83377.8|83352.8|83371.5|83346.5|39
1620821490000|2021-05-12 12:11:30|83377.6|83352.6|83375.9|83350.9|83377.9|83352.9|83375.6|83350.6|34
1620821500000|2021-05-12 12:11:40|83375.6|83350.6|83372.4|83347.4|83375.8|83350.8|83369.1|83344.1|34
1620821510000|2021-05-12 12:11:50|83372.6|83347.6|83373.3|83348.3|83373.6|83348.6|83372.4|83347.4|19
1620821520000|2021-05-12 12:12:00|83373.8|83348.8|83376.2|83351.2|83376.8|83351.8|83372.3|83347.3|23
1620821530000|2021-05-12 12:12:10|83376.8|83351.8|83381.2|83356.2|83382.1|83357.1|83375.6|83350.6|37
1620821540000|2021-05-12 12:12:20|83382.1|83357.1|83382.9|83357.9|83386.3|83361.3|83380.7|83355.7|38
1620821550000|2021-05-12 12:12:30|83383.1|83358.1|83385.6|83360.6|83385.6|83360.6|83382.3|83357.3|35
1620821560000|2021-05-12 12:12:40|83385.5|83360.5|83382|83357|83385.6|83360.6|83381|83356|37
1620821570000|2021-05-12 12:12:50|83382.3|83357.3|83378.6|83353.6|83382.3|83357.3|83378.6|83353.6|29
1620821580000|2021-05-12 12:13:00|83378.5|83353.5|83378.5|83353.5|83380.4|83355.4|83375.7|83350.7|43
1620821590000|2021-05-12 12:13:10|83378.4|83353.4|83382.7|83357.7|83383|83358|83378.1|83353.1|29
1620821600000|2021-05-12 12:13:20|83382.5|83357.5|83386.4|83361.4|83388.3|83363.3|83381.6|83356.6|42
1620821610000|2021-05-12 12:13:30|83385.4|83360.4|83386.7|83361.7|83388.5|83363.5|83385.4|83360.4|29
1620821620000|2021-05-12 12:13:40|83388.3|83363.3|83386.7|83361.7|83390.6|83365.6|83386.6|83361.6|36
1620821630000|2021-05-12 12:13:50|83387|83362|83387.6|83362.6|83387.8|83362.8|83386.3|83361.3|10
1620821640000|2021-05-12 12:14:00|83387.3|83362.3|83392.4|83367.4|83393.4|83368.4|83387.3|83362.3|33
1620821650000|2021-05-12 12:14:10|83392.2|83367.2|83393.7|83368.7|83394.3|83369.3|83391.8|83366.8|29
1620821660000|2021-05-12 12:14:20|83394.5|83369.5|83392.2|83367.2|83395.6|83370.6|83392.2|83367.2|21
1620821670000|2021-05-12 12:14:30|83391.9|83366.9|83395.5|83370.5|83397.2|83372.2|83390.9|83365.9|45
1620821680000|2021-05-12 12:14:40|83395.6|83370.6|83402.8|83377.8|83403.8|83378.8|83395.6|83370.6|29
1620821690000|2021-05-12 12:14:50|83403.9|83378.9|83405.1|83380.1|83405.5|83380.5|83402.4|83377.4|45
1620821700000|2021-05-12 12:15:00|83405.3|83380.3|83409.6|83384.6|83410.6|83385.6|83399.4|83374.4|60
1620821710000|2021-05-12 12:15:10|83409.4|83384.4|83413.6|83388.6|83417.2|83392.2|83407.2|83382.2|52
1620821720000|2021-05-12 12:15:20|83413.5|83388.5|83412.6|83387.6|83413.5|83388.5|83408.4|83383.4|50
1620821730000|2021-05-12 12:15:30|83412.2|83387.2|83412.8|83387.8|83414.9|83389.9|83411.8|83386.8|41
1620821740000|2021-05-12 12:15:40|83413.6|83388.6|83413.9|83388.9|83414.6|83389.6|83411.3|83386.3|42
1620821750000|2021-05-12 12:15:50|83413.7|83388.7|83413.8|83388.8|83417.9|83392.9|83413|83388|46
1620821760000|2021-05-12 12:16:00|83413.6|83388.6|83409.1|83384.1|83413.6|83388.6|83408.7|83383.7|37
1620821770000|2021-05-12 12:16:10|83409|83384|83395|83370|83409.1|83384.1|83394.5|83369.5|49
1620821780000|2021-05-12 12:16:20|83395.1|83370.1|83396.4|83371.4|83398.7|83373.7|83395.1|83370.1|46
1620821790000|2021-05-12 12:16:30|83396.2|83371.2|83400.5|83375.5|83400.5|83375.5|83391.8|83366.8|52
1620821800000|2021-05-12 12:16:40|83400.4|83375.4|83397.4|83372.4|83404.8|83375.4|83389.9|83352.6|55
1620821810000|2021-05-12 12:16:50|83397|83372|83396|83371|83397.8|83372.8|83395.2|83370.2|39
1620821820000|2021-05-12 12:17:00|83395.7|83370.7|83395.1|83370.1|83396.3|83371.3|83394.3|83369.3|29
1620821830000|2021-05-12 12:17:10|83394.9|83369.9|83396.7|83371.7|83397.1|83372.1|83393.4|83368.4|40
1620821840000|2021-05-12 12:17:20|83396.8|83371.8|83395.4|83370.4|83397.4|83372.4|83394.7|83369.7|32
1620821850000|2021-05-12 12:17:30|83395.2|83370.2|83396.6|83371.6|83400.1|83375.1|83394.6|83369.6|31
1620821860000|2021-05-12 12:17:40|83396.8|83371.8|83398.2|83373.2|83398.2|83373.2|83396.1|83371.1|40
1620821870000|2021-05-12 12:17:50|83398.5|83373.5|83396.9|83371.9|83398.9|83373.9|83396.9|83371.9|27
1620821880000|2021-05-12 12:18:00|83396.8|83371.8|83392|83367|83397.1|83372.1|83391.5|83366.5|43
1620821890000|2021-05-12 12:18:10|83391.7|83366.7|83399.9|83374.9|83402|83377|83391.7|83366.7|43
1620821900000|2021-05-12 12:18:20|83398.9|83373.9|83400.1|83375.1|83400.3|83375.3|83398.9|83373.9|35
1620821910000|2021-05-12 12:18:30|83400.2|83375.2|83399.3|83374.3|83400.8|83375.8|83396|83371|45
1620821920000|2021-05-12 12:18:40|83399.1|83374.1|83400|83375|83400|83375|83398.8|83373.8|21
1620821930000|2021-05-12 12:18:50|83403.5|83378.5|83398.1|83373.1|83403.5|83378.5|83398.1|83373.1|44
1620821940000|2021-05-12 12:19:00|83397.7|83372.7|83397.3|83372.3|83399|83374|83397.3|83372.3|36
1620821950000|2021-05-12 12:19:10|83397.6|83372.6|83397.2|83372.2|83397.7|83372.7|83396.7|83371.7|19
1620821960000|2021-05-12 12:19:20|83397.3|83372.3|83396.8|83371.8|83397.4|83372.4|83396.3|83371.3|20
1620821970000|2021-05-12 12:19:30|83396.7|83371.7|83392.2|83367.2|83397.2|83372.2|83391.7|83366.7|39
1620821980000|2021-05-12 12:19:40|83392|83367|83391.4|83366.4|83392.8|83367.8|83391|83366|37
1620821990000|2021-05-12 12:19:50|83391|83366|83389.1|83364.1|83391.6|83366.6|83389|83364|26
1620822000000|2021-05-12 12:20:00|83387.6|83362.6|83382|83357|83387.6|83362.6|83381.5|83356.5|53
1620822010000|2021-05-12 12:20:10|83382.2|83357.2|83370.1|83345.1|83382.2|83357.2|83369.9|83344.9|55
1620822020000|2021-05-12 12:20:20|83370.6|83345.6|83374.6|83349.6|83376.1|83351.1|83370.2|83345.2|48
1620822030000|2021-05-12 12:20:30|83374.9|83349.9|83379.3|83354.3|83379.3|83354.3|83374.8|83349.8|40
1620822040000|2021-05-12 12:20:40|83379.2|83354.2|83375.2|83350.2|83379.3|83354.3|83373.8|83348.8|38
1620822050000|2021-05-12 12:20:50|83374.7|83349.7|83376.4|83351.4|83377.5|83352.5|83373.1|83348.1|20
1620822060000|2021-05-12 12:21:00|83377.3|83352.3|83380.7|83355.7|83382|83357|83377.3|83352.3|34
1620822070000|2021-05-12 12:21:10|83380.6|83355.6|83378.6|83353.6|83380.9|83355.9|83377.3|83352.3|41
1620822080000|2021-05-12 12:21:20|83378.5|83353.5|83377.6|83352.6|83382.3|83357.3|83377.3|83352.3|39
1620822090000|2021-05-12 12:21:30|83377.5|83352.5|83374.6|83349.6|83380.3|83355.3|83373.9|83348.9|46
1620822100000|2021-05-12 12:21:40|83374.8|83349.8|83374.8|83349.8|83375.1|83350.1|83372.4|83347.4|31
1620822110000|2021-05-12 12:21:50|83374.7|83349.7|83369.7|83344.7|83375|83350|83367.4|83342.4|48
1620822120000|2021-05-12 12:22:00|83369|83344|83352.3|83327.3|83369.7|83344.7|83352.3|83327.3|53
1620822130000|2021-05-12 12:22:10|83353.1|83328.1|83367|83342|83367.4|83342.4|83352.7|83327.7|49
1620822140000|2021-05-12 12:22:20|83366.8|83341.8|83369.1|83344.1|83370.2|83345.2|83364.7|83339.7|47
1620822150000|2021-05-12 12:22:30|83368.9|83343.9|83365.8|83340.8|83369.1|83344.1|83365.3|83340.3|42
1620822160000|2021-05-12 12:22:40|83365.7|83340.7|83367.1|83342.1|83367.8|83342.8|83365.7|83340.7|38
1620822170000|2021-05-12 12:22:50|83367.2|83342.2|83367.3|83342.3|83368.6|83343.6|83366.6|83341.6|26
1620822180000|2021-05-12 12:23:00|83367.4|83342.4|83371.3|83346.3|83371.5|83346.5|83367.4|83342.4|35
1620822190000|2021-05-12 12:23:10|83371.5|83346.5|83373.9|83348.9|83373.9|83348.9|83371.5|83346.5|38
1620822200000|2021-05-12 12:23:20|83374.3|83349.3|83371.8|83346.8|83374.5|83349.5|83370.1|83345.1|33
1620822210000|2021-05-12 12:23:30|83371.6|83346.6|83372.8|83347.8|83374.3|83349.3|83371.6|83346.6|35
1620822220000|2021-05-12 12:23:40|83372.7|83347.7|83372.4|83347.4|83377.7|83352.7|83371.4|83346.4|48
1620822230000|2021-05-12 12:23:50|83372.5|83347.5|83371.6|83346.6|83375.3|83350.3|83371.6|83346.6|38
1620822240000|2021-05-12 12:24:00|83372.3|83347.3|83370.5|83345.5|83373.1|83348.1|83370.2|83345.2|41
1620822250000|2021-05-12 12:24:10|83370.1|83345.1|83370.9|83345.9|83372.9|83347.9|83369.3|83344.3|46
1620822260000|2021-05-12 12:24:20|83371|83346|83373.7|83348.7|83374.2|83349.2|83371|83346|35
1620822270000|2021-05-12 12:24:30|83375.3|83350.3|83374.7|83349.7|83377.5|83352.5|83374.7|83349.7|36
1620822280000|2021-05-12 12:24:40|83374.8|83349.8|83374.5|83349.5|83374.9|83349.9|83373.1|83348.1|41
1620822290000|2021-05-12 12:24:50|83374.8|83349.8|83370.2|83345.2|83376.1|83351.1|83369|83344|42
1620822300000|2021-05-12 12:25:00|83370.7|83345.7|83368.5|83343.5|83382|83350|83368.5|83330.6|55
1620822310000|2021-05-12 12:25:10|83366.4|83341.4|83361.3|83336.3|83366.8|83341.8|83360.3|83335.3|45
1620822320000|2021-05-12 12:25:20|83361|83336|83363.8|83338.8|83364.2|83339.2|83360.7|83335.7|32
1620822330000|2021-05-12 12:25:30|83363.3|83338.3|83360.9|83335.9|83373.4|83339.1|83359.4|83321|24
1620822340000|2021-05-12 12:25:40|83360.7|83335.7|83358.4|83333.4|83362.8|83337.8|83357.2|83332.2|35
1620822350000|2021-05-12 12:25:50|83358.5|83333.5|83357.2|83332.2|83359.2|83334.2|83355.7|83330.7|45
1620822360000|2021-05-12 12:26:00|83356.8|83331.8|83357.1|83332.1|83359.5|83334.5|83354.1|83329.1|49
1620822370000|2021-05-12 12:26:10|83357.2|83332.2|83355.2|83330.2|83358.1|83333.1|83355.2|83330.2|31
1620822380000|2021-05-12 12:26:20|83355.4|83330.4|83352.7|83327.7|83355.8|83330.8|83352.7|83327.7|40
1620822390000|2021-05-12 12:26:30|83352.4|83327.4|83352.5|83327.5|83355|83330|83352.3|83327.3|34
1620822400000|2021-05-12 12:26:40|83352.4|83327.4|83353.8|83328.8|83353.8|83328.8|83351.7|83326.7|22
1620822410000|2021-05-12 12:26:50|83353.9|83328.9|83357.4|83332.4|83358|83333|83353.3|83328.3|26
1620822420000|2021-05-12 12:27:00|83357|83332|83356|83331|83358.1|83333.1|83355.1|83330.1|31
1620822430000|2021-05-12 12:27:10|83355.8|83330.8|83354|83329|83356.2|83331.2|83353.1|83328.1|35
1620822440000|2021-05-12 12:27:20|83354.5|83329.5|83350|83325|83364.8|83329.6|83350|83313.9|42
1620822450000|2021-05-12 12:27:30|83350.4|83325.4|83351.6|83326.6|83351.8|83326.8|83349.8|83324.8|25
1620822460000|2021-05-12 12:27:40|83352|83327|83355.9|83330.9|83355.9|83330.9|83352|83327|32
1620822470000|2021-05-12 12:27:50|83356|83331|83357.1|83332.1|83372.2|83332.9|83355.7|83319.7|41
1620822480000|2021-05-12 12:28:00|83357.6|83332.6|83371|83321|83371|83333.4|83355.7|83320.8|21
1620822490000|2021-05-12 12:28:10|83371.2|83321.2|83369.7|83319.7|83373.4|83323.4|83369.6|83319.6|29
1620822500000|2021-05-12 12:28:20|83369.8|83319.8|83362.7|83312.7|83370.3|83320.3|83361.3|83311.3|49
1620822510000|2021-05-12 12:28:30|83362.4|83312.4|83359.2|83309.2|83363.3|83313.3|83358.3|83308.3|42
1620822520000|2021-05-12 12:28:40|83358.4|83308.4|83358.9|83308.9|83363.5|83313.5|83358.3|83308.3|54
1620822530000|2021-05-12 12:28:50|83359.1|83309.1|83356.7|83306.7|83360.5|83310.5|83356.7|83306.7|52
1620822540000|2021-05-12 12:29:00|83356.6|83306.6|83359|83309|83361.5|83311.5|83354.9|83304.9|57
1620822550000|2021-05-12 12:29:10|83358.6|83308.6|83358.8|83308.8|83360.1|83310.1|83355.4|83305.4|62
1620822560000|2021-05-12 12:29:20|83358.7|83308.7|83360.8|83310.8|83365.1|83315.1|83355.5|83305.5|61
1620822570000|2021-05-12 12:29:30|83360.9|83310.9|83366.6|83316.6|83366.8|83316.8|83360.3|83310.3|56
1620822580000|2021-05-12 12:29:40|83368.7|83318.7|83366.6|83316.6|83370.8|83320.8|83364.7|83314.7|63
1620822590000|2021-05-12 12:29:50|83365.2|83315.2|83370.7|83320.7|83372.2|83322.2|83364.8|83314.8|68
1620822600000|2021-05-12 12:30:00|83370.8|83320.8|83591.6|83541.6|83591.6|83541.6|83366.8|83316.8|52
1620822610000|2021-05-12 12:30:10|83604.6|83554.6|83616.6|83566.6|83658.5|83608.5|83601|83551|67
1620822620000|2021-05-12 12:30:20|83616.4|83566.4|83648.8|83598.8|83668.4|83618.4|83613.7|83563.7|77
1620822630000|2021-05-12 12:30:30|83648.6|83598.6|83711.2|83661.2|83727.1|83677.1|83648.6|83598.6|76
1620822640000|2021-05-12 12:30:40|83712.8|83662.8|83767.5|83717.5|83779.9|83729.9|83712.8|83662.8|79
1620822650000|2021-05-12 12:30:50|83770.2|83720.2|83751.2|83701.2|83815|83740.7|83751.2|83683.5|79
1620822660000|2021-05-12 12:31:00|83769.7|83717.2|83873.4|83786.3|83890.4|83791.1|83769.7|83667.8|70
1620822670000|2021-05-12 12:31:10|83876.8|83774.2|83878.9|83790|83879.2|83795.3|83839.4|83747|80
1620822680000|2021-05-12 12:31:20|83883.6|83796.4|83840|83771.1|83889|83800.5|83838.1|83753.7|80
1620822690000|2021-05-12 12:31:30|83856.4|83765|83831.1|83760.8|83863.9|83783.1|83818.5|83750.2|80
1620822700000|2021-05-12 12:31:40|83831.8|83760.3|83812.2|83756.4|83860|83772.5|83796.2|83728.8|80
1620822710000|2021-05-12 12:31:50|83813.1|83755.7|83751.4|83701.4|83813.1|83758.5|83744.7|83688.1|80
1620822720000|2021-05-12 12:32:00|83756.4|83692.8|83727.9|83677.9|83762.8|83712.8|83727.9|83675.4|77
1620822730000|2021-05-12 12:32:10|83727.2|83677.2|83661.7|83611.7|83727.2|83677.2|83659.3|83609.3|74
1620822740000|2021-05-12 12:32:20|83662.7|83612.7|83644.3|83594.3|83664.8|83614.8|83635.6|83585.6|78
1620822750000|2021-05-12 12:32:30|83647|83597|83643.2|83593.2|83664.2|83614.2|83640.8|83584.6|78
1620822760000|2021-05-12 12:32:40|83641.1|83591.1|83644.9|83594.9|83650.5|83600.5|83621.4|83564.7|79
1620822770000|2021-05-12 12:32:50|83648.3|83598.3|83624.2|83574.2|83653.2|83603.2|83624.2|83574.2|75
1620822780000|2021-05-12 12:33:00|83623.2|83570.4|83653.8|83603.8|83657.3|83607.3|83619.2|83569.2|76
1620822790000|2021-05-12 12:33:10|83654.5|83604.5|83682.2|83632.2|83689.8|83639.8|83652.2|83602.2|78
1620822800000|2021-05-12 12:33:20|83683.7|83633.7|83671.3|83621.3|83690.2|83640.2|83664.7|83614.7|78
1620822810000|2021-05-12 12:33:30|83670.6|83620.6|83675|83625|83687.1|83649.5|83668.4|83618.4|77
1620822820000|2021-05-12 12:33:40|83674.4|83624.4|83653.9|83603.9|83679|83629|83653.9|83603.9|75
1620822830000|2021-05-12 12:33:50|83654.7|83604.7|83669.3|83619.3|83669.3|83619.3|83651.5|83601.5|79
1620822840000|2021-05-12 12:34:00|83669.1|83619.1|83687.4|83637.4|83699.2|83649.2|83666.9|83616.9|78
1620822850000|2021-05-12 12:34:10|83690.4|83640.4|83687.4|83637.4|83699.4|83649.4|83687.4|83637.4|79
1620822860000|2021-05-12 12:34:20|83689.2|83639.2|83684.8|83634.8|83698.3|83648.3|83684.8|83634.8|74
1620822870000|2021-05-12 12:34:30|83685.4|83635.4|83688.8|83638.8|83695.8|83645.8|83680.2|83630.2|79
1620822880000|2021-05-12 12:34:40|83691.6|83641.6|83689|83639|83700.5|83650.5|83686.2|83636.2|72
1620822890000|2021-05-12 12:34:50|83690|83640|83689.5|83639.5|83694.9|83644.9|83682.2|83632.2|78
1620822900000|2021-05-12 12:35:00|83685.9|83635.9|83707|83657|83710.7|83660.7|83683.8|83633.8|77
1620822910000|2021-05-12 12:35:10|83704|83654|83718|83668|83719.3|83669.3|83700.3|83650.3|76
1620822920000|2021-05-12 12:35:20|83717.2|83667.2|83712.1|83662.1|83735|83685|83712.1|83662.1|77
1620822930000|2021-05-12 12:35:30|83713.2|83663.2|83738.3|83688.3|83740.4|83690.4|83709.3|83659.3|80
1620822940000|2021-05-12 12:35:40|83740.3|83690.3|83752|83702|83767|83717|83736.4|83686.4|78
1620822950000|2021-05-12 12:35:50|83751.6|83701.6|83747.2|83697.2|83753.4|83703.4|83728|83678|75
1620822960000|2021-05-12 12:36:00|83746.8|83696.8|83737.9|83687.9|83748.3|83698.3|83734.7|83684.7|68
1620822970000|2021-05-12 12:36:10|83738.2|83688.2|83746.8|83696.8|83746.8|83696.8|83733.3|83683.3|77
1620822980000|2021-05-12 12:36:20|83746.4|83696.4|83732.7|83682.7|83756.7|83706.7|83723.4|83673.4|74
1620822990000|2021-05-12 12:36:30|83732.8|83682.8|83705|83655|83736.3|83686.3|83702.6|83652.6|77
1620823000000|2021-05-12 12:36:40|83704.6|83654.6|83689.8|83639.8|83708.2|83658.2|83688.5|83638.5|79
1620823010000|2021-05-12 12:36:50|83692|83642|83656.2|83606.2|83692.5|83642.5|83650.8|83600.8|78
1620823020000|2021-05-12 12:37:00|83657.3|83607.3|83671.1|83621.1|83672.5|83622.5|83651.1|83601.1|76
1620823030000|2021-05-12 12:37:10|83671|83621|83699.8|83649.8|83699.8|83649.8|83665|83615|77
1620823040000|2021-05-12 12:37:20|83704.5|83654.5|83739.5|83689.5|83741|83691|83703.4|83653.4|73
1620823050000|2021-05-12 12:37:30|83737|83687|83737.5|83687.5|83749.1|83699.1|83732.9|83682.9|77
1620823060000|2021-05-12 12:37:40|83738.1|83688.1|83713.6|83663.6|83738.1|83688.1|83711.6|83661.6|75
1620823070000|2021-05-12 12:37:50|83715.4|83665.4|83700.9|83650.9|83715.5|83665.5|83693.1|83643.1|69
1620823080000|2021-05-12 12:38:00|83699.4|83649.4|83712.5|83662.5|83719.1|83669.1|83699.4|83649.4|75
1620823090000|2021-05-12 12:38:10|83708.1|83658.1|83729.3|83679.3|83729.3|83679.3|83702.3|83652.3|73
1620823100000|2021-05-12 12:38:20|83730.5|83680.5|83727.7|83677.7|83733.6|83683.6|83720.8|83670.8|72
1620823110000|2021-05-12 12:38:30|83728.5|83678.5|83707.1|83657.1|83743.9|83693.9|83707.1|83657.1|75
1620823120000|2021-05-12 12:38:40|83707.2|83657.2|83690.3|83640.3|83707.3|83657.3|83684.7|83634.7|74
1620823130000|2021-05-12 12:38:50|83692.1|83642.1|83690.1|83640.1|83694.7|83644.7|83682.4|83632.4|68
1620823140000|2021-05-12 12:39:00|83692.7|83642.7|83673|83623|83693.8|83643.8|83670.1|83620.1|75
1620823150000|2021-05-12 12:39:10|83671.4|83621.4|83688.9|83638.9|83697.7|83647.7|83670.8|83620.8|76
1620823160000|2021-05-12 12:39:20|83686.9|83636.9|83671.9|83621.9|83687.2|83637.2|83670|83620|73
1620823170000|2021-05-12 12:39:30|83671.3|83621.3|83662.5|83612.5|83673.8|83623.8|83651.5|83601.5|67
1620823180000|2021-05-12 12:39:40|83656.9|83606.9|83615|83565|83667.9|83617.9|83615|83565|64
1620823190000|2021-05-12 12:39:50|83625.8|83575.8|83626.1|83576.1|83632|83582|83608.7|83558.7|77
1620823200000|2021-05-12 12:40:00|83622.7|83572.7|83635.2|83585.2|83665.2|83615.2|83622.7|83572.7|77
1620823210000|2021-05-12 12:40:10|83636.3|83586.3|83631.6|83581.6|83646.1|83596.1|83626.5|83576.5|79
1620823220000|2021-05-12 12:40:20|83633.9|83583.9|83620.5|83570.5|83638.7|83588.7|83619.7|83569.7|78
1620823230000|2021-05-12 12:40:30|83620.4|83570.4|83601.1|83551.1|83625|83575|83601.1|83551.1|76
1620823240000|2021-05-12 12:40:40|83602|83552|83556.4|83506.4|83605.4|83555.4|83552.6|83502.6|73
1620823250000|2021-05-12 12:40:50|83562.4|83512.4|83544.9|83494.9|83564.7|83514.7|83532.1|83482.1|78
1620823260000|2021-05-12 12:41:00|83547.7|83497.7|83563.3|83513.3|83587.5|83537.5|83547.7|83497.7|78
1620823270000|2021-05-12 12:41:10|83563|83513|83568.6|83518.6|83568.8|83518.8|83556.4|83506.4|78
1620823280000|2021-05-12 12:41:20|83570.3|83520.3|83503.6|83453.6|83570.3|83520.3|83499|83449|77
1620823290000|2021-05-12 12:41:30|83502|83452|83522|83472|83532.8|83482.8|83501.5|83451.5|69
1620823300000|2021-05-12 12:41:40|83524.9|83474.9|83520.6|83470.6|83532.3|83482.3|83515.9|83465.9|74
1620823310000|2021-05-12 12:41:50|83523|83473|83516.6|83466.6|83525.3|83475.3|83491.3|83441.3|79
1620823320000|2021-05-12 12:42:00|83516.8|83466.8|83535.4|83485.4|83535.4|83485.4|83514.4|83464.4|76
1620823330000|2021-05-12 12:42:10|83535|83485|83536.4|83486.4|83553|83503|83523|83473|77
1620823340000|2021-05-12 12:42:20|83536|83486|83522.5|83472.5|83548.9|83498.9|83522.5|83472.5|72
1620823350000|2021-05-12 12:42:30|83522.2|83472.2|83514.4|83464.4|83534.8|83484.8|83514.4|83464.4|75
1620823360000|2021-05-12 12:42:40|83514.1|83464.1|83514.2|83464.2|83519.8|83469.8|83510.5|83460.5|67
1620823370000|2021-05-12 12:42:50|83514|83464|83478.3|83428.3|83514|83464|83476.9|83426.9|67
1620823380000|2021-05-12 12:43:00|83477.4|83427.4|83510.3|83460.3|83511.3|83461.3|83476.3|83426.3|78
1620823390000|2021-05-12 12:43:10|83509.1|83459.1|83496.9|83446.9|83511.9|83461.9|83492.3|83442.3|73
1620823400000|2021-05-12 12:43:20|83497.3|83447.3|83505.3|83455.3|83508.2|83458.2|83496.3|83446.3|76
1620823410000|2021-05-12 12:43:30|83505.1|83455.1|83500.7|83450.7|83516.9|83466.9|83498.1|83448.1|70
1620823420000|2021-05-12 12:43:40|83502.1|83452.1|83509.5|83459.5|83509.8|83459.8|83498.7|83448.7|68
1620823430000|2021-05-12 12:43:50|83508.5|83458.5|83512.1|83462.1|83522.4|83472.4|83508.5|83458.5|71
1620823440000|2021-05-12 12:44:00|83511.5|83461.5|83512.4|83462.4|83517.8|83467.8|83495.4|83445.4|74
1620823450000|2021-05-12 12:44:10|83510.8|83460.8|83498.2|83448.2|83515.5|83465.5|83498|83448|67
1620823460000|2021-05-12 12:44:20|83497.9|83447.9|83523.6|83473.6|83524.3|83474.3|83497|83447|70
1620823470000|2021-05-12 12:44:30|83524.5|83474.5|83516.7|83466.7|83533.1|83483.1|83515.5|83465.5|69
1620823480000|2021-05-12 12:44:40|83517.9|83467.9|83500.9|83450.9|83519.6|83469.6|83500.6|83450.6|65
1620823490000|2021-05-12 12:44:50|83501.5|83451.5|83509.2|83459.2|83509.2|83459.2|83493.7|83443.7|77
1620823500000|2021-05-12 12:45:00|83507.5|83457.5|83515.4|83465.4|83522.9|83472.9|83507.2|83457.2|77
1620823510000|2021-05-12 12:45:10|83515.3|83465.3|83525.9|83475.9|83527.4|83477.4|83508.7|83458.7|73
1620823520000|2021-05-12 12:45:20|83526.2|83476.2|83512|83462|83526.4|83476.4|83498.8|83448.8|72
1620823530000|2021-05-12 12:45:30|83511.5|83461.5|83534.5|83484.5|83541.7|83491.7|83511.5|83461.5|68
1620823540000|2021-05-12 12:45:40|83534.6|83484.6|83533.8|83483.8|83539.7|83489.7|83530|83480|76
1620823550000|2021-05-12 12:45:50|83533.9|83483.9|83510.4|83460.4|83537.7|83487.7|83508.4|83458.4|74
1620823560000|2021-05-12 12:46:00|83510.6|83460.6|83508.2|83458.2|83522.8|83472.8|83507.1|83457.1|69
1620823570000|2021-05-12 12:46:10|83508.8|83458.8|83491.9|83441.9|83519.7|83469.7|83491|83441|71
1620823580000|2021-05-12 12:46:20|83492.1|83442.1|83505.8|83455.8|83510.5|83460.5|83484.6|83434.6|71
1620823590000|2021-05-12 12:46:30|83505.2|83455.2|83465.6|83415.6|83509.7|83459.7|83464.9|83414.9|77
1620823600000|2021-05-12 12:46:40|83465.5|83415.5|83447|83397|83466.6|83416.6|83445.4|83395.4|76
1620823610000|2021-05-12 12:46:50|83445.6|83395.6|83451.9|83401.9|83456.1|83406.1|83408.8|83358.8|77
1620823620000|2021-05-12 12:47:00|83452.9|83402.9|83436.8|83386.8|83458.8|83408.8|83436.8|83386.8|78
1620823630000|2021-05-12 12:47:10|83436.5|83386.5|83453|83403|83460|83410|83436.1|83386.1|75
1620823640000|2021-05-12 12:47:20|83448.3|83398.3|83466.6|83416.6|83470.8|83420.8|83440.3|83390.3|74
1620823650000|2021-05-12 12:47:30|83465.4|83415.4|83489.1|83439.1|83492|83442|83462.6|83412.6|70
1620823660000|2021-05-12 12:47:40|83488.6|83438.6|83477.8|83427.8|83492.2|83442.2|83477.1|83427.1|73
1620823670000|2021-05-12 12:47:50|83478.2|83428.2|83479.7|83429.7|83481.8|83431.8|83477.8|83427.8|64
1620823680000|2021-05-12 12:48:00|83479.6|83429.6|83499.2|83449.2|83501.1|83451.1|83479.6|83429.6|66
1620823690000|2021-05-12 12:48:10|83502.1|83452.1|83514|83464|83515|83465|83501.6|83451.6|71
1620823700000|2021-05-12 12:48:20|83513.8|83463.8|83534|83484|83534.9|83484.9|83511.3|83461.3|73
1620823710000|2021-05-12 12:48:30|83534.7|83484.7|83542.1|83492.1|83542.7|83492.7|83528|83478|71
1620823720000|2021-05-12 12:48:40|83542|83492|83540.8|83490.8|83545.4|83495.4|83535.2|83485.2|72
1620823730000|2021-05-12 12:48:50|83541.5|83491.5|83550.5|83500.5|83550.5|83500.5|83529.8|83479.8|64
1620823740000|2021-05-12 12:49:00|83549.9|83499.9|83547.6|83497.6|83555.3|83505.3|83546.9|83496.9|64
1620823750000|2021-05-12 12:49:10|83550.2|83500.2|83562.7|83512.7|83563.5|83513.5|83547.7|83497.7|68
1620823760000|2021-05-12 12:49:20|83563.2|83513.2|83566.8|83516.8|83569.4|83519.4|83557.4|83507.4|56
1620823770000|2021-05-12 12:49:30|83564.7|83514.7|83551.4|83501.4|83568.3|83518.3|83545.4|83495.4|59
1620823780000|2021-05-12 12:49:40|83553.1|83503.1|83565.6|83515.6|83566.1|83516.1|83550.8|83500.8|68
1620823790000|2021-05-12 12:49:50|83565.3|83515.3|83563.5|83513.5|83566.2|83516.2|83556.2|83506.2|72
1620823800000|2021-05-12 12:50:00|83562.7|83512.7|83556|83506|83564|83514|83551.8|83501.8|64
1620823810000|2021-05-12 12:50:10|83555.7|83505.7|83552|83502|83565.7|83515.7|83551.7|83501.7|58
1620823820000|2021-05-12 12:50:20|83551.2|83501.2|83546.6|83496.6|83551.7|83501.7|83541.9|83491.9|68
1620823830000|2021-05-12 12:50:30|83546.4|83496.4|83548.5|83498.5|83549|83499|83543|83493|63
1620823840000|2021-05-12 12:50:40|83547.7|83497.7|83535.3|83485.3|83548.4|83498.4|83534.7|83484.7|60
1620823850000|2021-05-12 12:50:50|83533.4|83483.4|83531.1|83481.1|83534.4|83484.4|83525.1|83475.1|74
1620823860000|2021-05-12 12:51:00|83531|83481|83522|83472|83538.2|83488.2|83520.6|83470.6|66
1620823870000|2021-05-12 12:51:10|83522.2|83472.2|83525.8|83475.8|83527.4|83477.4|83521.3|83471.3|62
1620823880000|2021-05-12 12:51:20|83525.7|83475.7|83484.2|83434.2|83525.9|83475.9|83483.6|83433.6|63
1620823890000|2021-05-12 12:51:30|83483.7|83433.7|83470.3|83420.3|83483.9|83433.9|83469.8|83419.8|68
1620823900000|2021-05-12 12:51:40|83470.4|83420.4|83487.4|83437.4|83488.4|83438.4|83467.7|83417.7|66
1620823910000|2021-05-12 12:51:50|83487.7|83437.7|83484.9|83434.9|83488.6|83438.6|83478.4|83428.4|69
1620823920000|2021-05-12 12:52:00|83486|83436|83488.6|83438.6|83495.4|83445.4|83484.1|83434.1|66
1620823930000|2021-05-12 12:52:10|83488.3|83438.3|83484.9|83434.9|83490|83440|83483.6|83433.6|55
1620823940000|2021-05-12 12:52:20|83485.1|83435.1|83472.4|83422.4|83485.6|83435.6|83458.2|83408.2|67
1620823950000|2021-05-12 12:52:30|83473.2|83423.2|83468|83418|83475.2|83431.5|83449.5|83404.4|68
1620823960000|2021-05-12 12:52:40|83469|83419|83462.8|83437.8|83479.3|83437.8|83459.4|83409.4|74
1620823970000|2021-05-12 12:52:50|83463.3|83438.3|83441.3|83391.3|83470.9|83438.3|83440.1|83391.3|72
1620823980000|2021-05-12 12:53:00|83440.9|83390.9|83416.9|83366.9|83440.9|83390.9|83416.5|83366.5|74
1620823990000|2021-05-12 12:53:10|83417.2|83367.2|83423.1|83373.1|83441.5|83391.5|83415.6|83365.6|66
1620824000000|2021-05-12 12:53:20|83422|83372|83403.5|83353.5|83422.8|83372.8|83399.3|83349.3|79
1620824010000|2021-05-12 12:53:30|83405.2|83355.2|83369.5|83319.5|83409.5|83359.5|83363.5|83313.5|77
1620824020000|2021-05-12 12:53:40|83367.9|83317.9|83361.2|83311.2|83370.2|83320.2|83353.2|83303.2|80
1620824030000|2021-05-12 12:53:50|83361|83311|83336.7|83286.7|83363.5|83313.5|83334.8|83284.8|76
1620824040000|2021-05-12 12:54:00|83337.3|83287.3|83346.8|83296.8|83353.8|83303.8|83337.3|83287.3|75
1620824050000|2021-05-12 12:54:10|83348.3|83298.3|83349.8|83299.8|83354.8|83304.8|83330.5|83280.5|75
1620824060000|2021-05-12 12:54:20|83348.7|83298.7|83346.7|83296.7|83350.9|83300.9|83338.8|83288.8|69
1620824070000|2021-05-12 12:54:30|83347.8|83297.8|83296.9|83246.9|83349.2|83299.2|83296.9|83246.9|73
1620824080000|2021-05-12 12:54:40|83298.4|83248.4|83283.6|83233.6|83298.7|83248.7|83269.6|83219.6|73
1620824090000|2021-05-12 12:54:50|83283.5|83233.5|83285.8|83235.8|83289.8|83239.8|83263|83213|76
1620824100000|2021-05-12 12:55:00|83282.9|83232.9|83299.5|83249.5|83308.3|83258.3|83279.8|83229.8|74
1620824110000|2021-05-12 12:55:10|83298.8|83248.8|83309.1|83259.1|83309.1|83259.1|83295.9|83245.9|71
1620824120000|2021-05-12 12:55:20|83308.5|83258.5|83332.8|83282.8|83332.8|83282.8|83308|83258|70
1620824130000|2021-05-12 12:55:30|83329.6|83279.6|83317.9|83267.9|83329.6|83279.6|83317.5|83267.5|70
1620824140000|2021-05-12 12:55:40|83319.3|83269.3|83320|83270|83323.8|83273.8|83312.7|83262.7|77
1620824150000|2021-05-12 12:55:50|83320.5|83270.5|83328.2|83278.2|83328.2|83278.2|83315.3|83265.3|66
1620824160000|2021-05-12 12:56:00|83329.3|83279.3|83357.3|83307.3|83358.1|83308.1|83329.3|83279.3|72
1620824170000|2021-05-12 12:56:10|83357.7|83307.7|83370.7|83320.7|83370.7|83320.7|83350.7|83300.7|73
1620824180000|2021-05-12 12:56:20|83371.6|83321.6|83376.7|83326.7|83377|83327|83367.6|83317.6|69
1620824190000|2021-05-12 12:56:30|83376.9|83326.9|83369.3|83319.3|83384.4|83334.4|83369.3|83319.3|63
1620824200000|2021-05-12 12:56:40|83366.9|83316.9|83367.1|83317.1|83367.6|83317.6|83352|83302|72
1620824210000|2021-05-12 12:56:50|83367.6|83317.6|83381.5|83331.5|83384.3|83334.3|83358|83308|74
1620824220000|2021-05-12 12:57:00|83381.1|83331.1|83392|83342|83392.8|83342.8|83371.8|83321.8|76
1620824230000|2021-05-12 12:57:10|83391.9|83341.9|83410|83360|83413.8|83363.8|83389.7|83339.7|68
1620824240000|2021-05-12 12:57:20|83412.2|83362.2|83411.1|83361.1|83415.4|83365.4|83409.4|83359.4|67
1620824250000|2021-05-12 12:57:30|83411.6|83361.6|83404.5|83354.5|83417.9|83367.9|83400.2|83350.2|69
1620824260000|2021-05-12 12:57:40|83404.6|83354.6|83415.6|83365.6|83416.5|83366.5|83404|83354|71
1620824270000|2021-05-12 12:57:50|83416|83366|83383.6|83333.6|83416|83366|83383.6|83333.6|69
1620824280000|2021-05-12 12:58:00|83383.5|83333.5|83386.7|83336.7|83395|83345|83383.4|83333.4|71
1620824290000|2021-05-12 12:58:10|83385.4|83335.4|83354.1|83304.1|83385.4|83335.4|83351.9|83301.9|71
1620824300000|2021-05-12 12:58:20|83352.7|83302.7|83339.9|83289.9|83352.7|83302.7|83329.2|83279.2|72
1620824310000|2021-05-12 12:58:30|83340|83290|83359.9|83309.9|83361.8|83311.8|83340|83290|65
1620824320000|2021-05-12 12:58:40|83360.6|83310.6|83357|83307|83360.6|83310.6|83348.9|83298.9|72
1620824330000|2021-05-12 12:58:50|83359.1|83309.1|83365.2|83315.2|83366.1|83316.1|83357.8|83307.8|57
1620824340000|2021-05-12 12:59:00|83366.2|83316.2|83381.2|83331.2|83384.9|83334.9|83359.2|83309.2|74
1620824350000|2021-05-12 12:59:10|83381.5|83331.5|83366|83316|83381.5|83331.5|83364.4|83314.4|68
1620824360000|2021-05-12 12:59:20|83365.7|83315.7|83397.2|83347.2|83397.2|83347.2|83365|83315|73
1620824370000|2021-05-12 12:59:30|83396.5|83346.5|83392.8|83342.8|83398.4|83348.4|83387.5|83337.5|69
1620824380000|2021-05-12 12:59:40|83392.7|83342.7|83399.3|83349.3|83399.3|83349.3|83391.8|83341.8|68
1620824390000|2021-05-12 12:59:50|83398.9|83348.9|83404.3|83354.3|83411.2|83361.2|83398.9|83348.9|72
1620824400000|2021-05-12 13:00:00|83403.6|83353.6|83408.7|83358.7|83408.7|83358.7|83393.4|83343.4|68
1620824410000|2021-05-12 13:00:10|83407.1|83357.1|83406|83356|83410.6|83360.6|83395.8|83345.8|75
1620824420000|2021-05-12 13:00:20|83405.9|83355.9|83418.3|83368.3|83421.1|83371.1|83403.9|83353.9|73
1620824430000|2021-05-12 13:00:30|83418.2|83368.2|83436.2|83386.2|83436.2|83386.2|83417.4|83367.4|72
1620824440000|2021-05-12 13:00:40|83435.4|83385.4|83439.1|83389.1|83446.4|83396.4|83435.4|83385.4|73
1620824450000|2021-05-12 13:00:50|83438.8|83388.8|83438.9|83388.9|83450.4|83400.4|83438.4|83388.4|67
1620824460000|2021-05-12 13:01:00|83439|83389|83423.8|83373.8|83439|83389|83423.8|83373.8|63
1620824470000|2021-05-12 13:01:10|83423.6|83373.6|83397.7|83347.7|83436.4|83386.4|83397.7|83347.7|72
1620824480000|2021-05-12 13:01:20|83397.8|83347.8|83390.4|83340.4|83398.1|83348.1|83371.1|83321.1|70
1620824490000|2021-05-12 13:01:30|83392.9|83342.9|83379.7|83329.7|83394.6|83344.6|83377.3|83327.3|69
1620824500000|2021-05-12 13:01:40|83378.1|83328.1|83399.7|83349.7|83399.7|83349.7|83377.7|83327.7|72
1620824510000|2021-05-12 13:01:50|83399|83349|83402|83352|83407.6|83357.6|83390|83340|74
1620824520000|2021-05-12 13:02:00|83401.3|83351.3|83384.6|83334.6|83405.5|83355.5|83383|83333|63
1620824530000|2021-05-12 13:02:10|83383.8|83333.8|83368.3|83318.3|83384.3|83334.3|83368.3|83318.3|66
1620824540000|2021-05-12 13:02:20|83368.1|83318.1|83375.7|83325.7|83382.6|83332.6|83368.1|83318.1|70
1620824550000|2021-05-12 13:02:30|83376|83326|83347.2|83297.2|83377.3|83327.3|83346.3|83296.3|72
1620824560000|2021-05-12 13:02:40|83346.5|83296.5|83346.5|83296.5|83358.8|83308.8|83338.7|83288.7|75
1620824570000|2021-05-12 13:02:50|83347.4|83297.4|83342.2|83292.2|83350.2|83300.2|83340|83290|65
1620824580000|2021-05-12 13:03:00|83342.5|83292.5|83328.5|83278.5|83342.9|83292.9|83328|83278|77
1620824590000|2021-05-12 13:03:10|83329.1|83279.1|83316.4|83266.4|83334.1|83284.1|83312.2|83262.2|73
1620824600000|2021-05-12 13:03:20|83315.6|83265.6|83309.8|83259.8|83324.7|83274.7|83309.8|83259.8|74
1620824610000|2021-05-12 13:03:30|83309.7|83259.7|83283.4|83233.4|83311.1|83261.1|83282.7|83232.7|76
1620824620000|2021-05-12 13:03:40|83286.2|83236.2|83276.2|83226.2|83288.4|83238.4|83274.9|83224.9|77
1620824630000|2021-05-12 13:03:50|83277.2|83227.2|83294.1|83244.1|83294.1|83244.1|83268|83218|74
1620824640000|2021-05-12 13:04:00|83295.2|83245.2|83295.4|83245.4|83303.4|83253.4|83292.3|83242.3|72
1620824650000|2021-05-12 13:04:10|83295.5|83245.5|83283.9|83233.9|83295.5|83245.5|83280.9|83230.9|67
1620824660000|2021-05-12 13:04:20|83283.8|83233.8|83270.7|83220.7|83292.2|83242.2|83270.7|83220.7|65
1620824670000|2021-05-12 13:04:30|83269.4|83219.4|83286|83236|83296.1|83246.1|83269.1|83219.1|74
1620824680000|2021-05-12 13:04:40|83286.3|83236.3|83282.3|83232.3|83292.8|83242.8|83276.8|83226.8|69
1620824690000|2021-05-12 13:04:50|83282|83232|83289|83239|83289|83239|83281.1|83231.1|67
1620824700000|2021-05-12 13:05:00|83290.6|83240.6|83297.1|83247.1|83298.8|83248.8|83288|83238|70
1620824710000|2021-05-12 13:05:10|83296.7|83246.7|83313.3|83263.3|83314.7|83264.7|83294.7|83244.7|68
1620824720000|2021-05-12 13:05:20|83313|83263|83305.5|83255.5|83319.5|83269.5|83292.1|83255.2|69
1620824730000|2021-05-12 13:05:30|83304.9|83254.9|83300.3|83250.3|83307.1|83257.1|83294.8|83244.8|71
1620824740000|2021-05-12 13:05:40|83290.9|83265.9|83317.4|83267.4|83318.7|83268.7|83290.9|83253.2|74
1620824750000|2021-05-12 13:05:50|83318.7|83268.7|83315.4|83265.4|83318.7|83268.7|83308.7|83258.7|66
1620824760000|2021-05-12 13:06:00|83310|83260|83284.8|83234.8|83310|83260|83284.1|83234.1|78
1620824770000|2021-05-12 13:06:10|83284.4|83234.4|83247.6|83197.6|83284.4|83234.4|83244|83194|76
1620824780000|2021-05-12 13:06:20|83247.4|83197.4|83259|83209|83266.7|83216.7|83247.4|83197.4|76
1620824790000|2021-05-12 13:06:30|83259.8|83209.8|83262.6|83212.6|83267.7|83217.7|83254.9|83204.9|75
1620824800000|2021-05-12 13:06:40|83262.7|83212.7|83294.1|83244.1|83296.5|83246.5|83260.8|83210.8|74
1620824810000|2021-05-12 13:06:50|83291.1|83241.1|83267.2|83217.2|83294|83244|83266.3|83216.3|75
1620824820000|2021-05-12 13:07:00|83267|83217|83277.7|83227.7|83281.1|83231.1|83263.4|83213.4|74
1620824830000|2021-05-12 13:07:10|83278.5|83228.5|83285.5|83235.5|83295.2|83245.2|83275.7|83225.7|69
1620824840000|2021-05-12 13:07:20|83285.4|83235.4|83285.4|83235.4|83289.9|83245.4|83270.4|83232.1|63
1620824850000|2021-05-12 13:07:30|83286.8|83236.8|83296.7|83246.7|83296.7|83255|83275|83231.6|61
1620824860000|2021-05-12 13:07:40|83296.5|83246.5|83295.3|83270.3|83309.9|83272.3|83289.2|83245.6|76
1620824870000|2021-05-12 13:07:50|83293.2|83268.2|83301.9|83251.9|83306.3|83268.2|83289.2|83248.8|69
1620824880000|2021-05-12 13:08:00|83301.8|83251.8|83305.8|83280.8|83318.7|83280.8|83288.7|83250.1|67
1620824890000|2021-05-12 13:08:10|83317|83267|83311.9|83261.9|83321|83282.4|83302.9|83261.9|69
1620824900000|2021-05-12 13:08:20|83313.4|83263.4|83307.5|83257.5|83316.9|83277.1|83302.1|83257.5|63
1620824910000|2021-05-12 13:08:30|83305.9|83255.9|83300.7|83250.7|83307|83257|83299.4|83249.4|68
1620824920000|2021-05-12 13:08:40|83300|83250|83292.8|83242.8|83300.8|83250.8|83283.7|83233.7|71
1620824930000|2021-05-12 13:08:50|83293.3|83243.3|83290.3|83265.3|83301.9|83265.3|83288.5|83241.8|68
1620824940000|2021-05-12 13:09:00|83291.5|83266.5|83307.6|83257.6|83308.2|83266.5|83291.5|83249.5|72
1620824950000|2021-05-12 13:09:10|83306.3|83256.3|83321.3|83271.3|83329.5|83279.5|83306.3|83256.3|75
1620824960000|2021-05-12 13:09:20|83322.3|83272.3|83337.2|83287.2|83339.7|83289.7|83321|83271|61
1620824970000|2021-05-12 13:09:30|83336.9|83286.9|83332|83282|83349.9|83299.9|83332|83282|65
1620824980000|2021-05-12 13:09:40|83332.1|83282.1|83331.3|83281.3|83341.4|83291.4|83331|83281|58
1620824990000|2021-05-12 13:09:50|83330.3|83280.3|83362.2|83312.2|83362.2|83312.2|83326.8|83276.8|56
1620825000000|2021-05-12 13:10:00|83360.5|83310.5|83342|83292|83366.7|83316.7|83332.8|83282.8|66
1620825010000|2021-05-12 13:10:10|83342.6|83292.6|83350.8|83300.8|83352.4|83302.4|83333.8|83283.8|68
1620825020000|2021-05-12 13:10:20|83350.5|83300.5|83379.7|83329.7|83379.7|83329.7|83347.4|83297.4|61
1620825030000|2021-05-12 13:10:30|83382.8|83332.8|83364.6|83314.6|83388.8|83338.8|83359|83309|73
1620825040000|2021-05-12 13:10:40|83363.7|83313.7|83361.7|83311.7|83372.6|83322.6|83360.2|83310.2|64
1620825050000|2021-05-12 13:10:50|83361.8|83311.8|83365.4|83315.4|83366|83316|83357.3|83307.3|63
1620825060000|2021-05-12 13:11:00|83367.4|83317.4|83387.3|83337.3|83387.5|83337.5|83367.4|83317.4|62
1620825070000|2021-05-12 13:11:10|83387.1|83337.1|83386.5|83336.5|83388.3|83338.3|83377.9|83327.9|63
1620825080000|2021-05-12 13:11:20|83388.2|83338.2|83404.3|83354.3|83404.5|83354.5|83385.4|83335.4|64
1620825090000|2021-05-12 13:11:30|83405.8|83355.8|83441.6|83391.6|83441.6|83391.6|83395.4|83345.4|70
1620825100000|2021-05-12 13:11:40|83444|83394|83431.3|83381.3|83444|83400.3|83423.1|83381.3|67
1620825110000|2021-05-12 13:11:50|83425.2|83375.2|83418.6|83368.6|83426.1|83376.1|83417|83367|63
1620825120000|2021-05-12 13:12:00|83418.7|83368.7|83430|83380|83435.6|83385.6|83416.1|83366.1|66
1620825130000|2021-05-12 13:12:10|83429.3|83379.3|83405.3|83355.3|83430.1|83380.1|83405.3|83355.3|66
1620825140000|2021-05-12 13:12:20|83406.1|83356.1|83382|83332|83406.3|83356.3|83378.5|83328.5|72
1620825150000|2021-05-12 13:12:30|83386.1|83336.1|83389.7|83339.7|83398.2|83348.2|83383.1|83333.1|69
1620825160000|2021-05-12 13:12:40|83389.4|83339.4|83406.2|83356.2|83411|83361|83389|83339|67
1620825170000|2021-05-12 13:12:50|83406.3|83356.3|83431.1|83381.1|83431.1|83381.1|83393.6|83343.6|73
1620825180000|2021-05-12 13:13:00|83433.6|83383.6|83411.1|83361.1|83437.5|83387.5|83408.2|83358.2|68
1620825190000|2021-05-12 13:13:10|83411.5|83361.5|83421.3|83371.3|83429.8|83379.8|83405.1|83355.1|65
1620825200000|2021-05-12 13:13:20|83421.5|83371.5|83409.6|83359.6|83421.5|83371.5|83402.9|83352.9|57
1620825210000|2021-05-12 13:13:30|83406.9|83356.9|83415.4|83365.4|83415.8|83365.8|83396.4|83346.4|68
1620825220000|2021-05-12 13:13:40|83415.1|83365.1|83407.2|83357.2|83416.8|83366.8|83399.7|83349.7|63
1620825230000|2021-05-12 13:13:50|83406.9|83356.9|83406.8|83356.8|83408.6|83358.6|83403.6|83353.6|54
1620825240000|2021-05-12 13:14:00|83407|83357|83420.4|83370.4|83422.9|83372.9|83393.8|83343.8|63
1620825250000|2021-05-12 13:14:10|83416.8|83366.8|83401.3|83351.3|83419.8|83369.8|83399|83349|73
1620825260000|2021-05-12 13:14:20|83401.6|83351.6|83405|83355|83406.5|83356.5|83393.8|83343.8|69
1620825270000|2021-05-12 13:14:30|83404.3|83354.3|83418.9|83368.9|83429.2|83379.2|83404.3|83354.3|67
1620825280000|2021-05-12 13:14:40|83418.4|83368.4|83418.1|83368.1|83418.7|83368.7|83409.6|83359.6|65
1620825290000|2021-05-12 13:14:50|83417.9|83367.9|83426.4|83376.4|83426.4|83376.4|83416.2|83366.2|55
1620825300000|2021-05-12 13:15:00|83424.4|83374.4|83396.2|83346.2|83424.5|83374.5|83394.9|83344.9|72
1620825310000|2021-05-12 13:15:10|83397.3|83347.3|83409.2|83359.2|83409.2|83359.2|83395.8|83345.8|64
1620825320000|2021-05-12 13:15:20|83409.6|83359.6|83392.6|83342.6|83413.8|83363.8|83390.2|83340.2|69
1620825330000|2021-05-12 13:15:30|83392.5|83342.5|83420.8|83370.8|83422.3|83372.3|83391.2|83341.2|62
1620825340000|2021-05-12 13:15:40|83420.3|83370.3|83415.6|83365.6|83423.6|83373.6|83408.9|83358.9|64
1620825350000|2021-05-12 13:15:50|83414.7|83364.7|83414.1|83364.1|83414.7|83364.7|83404.9|83354.9|65
1620825360000|2021-05-12 13:16:00|83414.2|83364.2|83445.9|83395.9|83445.9|83395.9|83413|83363|72
1620825370000|2021-05-12 13:16:10|83445.3|83395.3|83439.7|83389.7|83448.9|83398.9|83438|83388|68
1620825380000|2021-05-12 13:16:20|83439.5|83389.5|83455|83405|83456.1|83406.1|83429.5|83383.8|71
1620825390000|2021-05-12 13:16:30|83455.1|83405.1|83459.2|83409.2|83464.8|83414.8|83453.7|83403.7|56
1620825400000|2021-05-12 13:16:40|83459.5|83409.5|83460.3|83410.3|83460.9|83410.9|83454.5|83404.5|63
1620825410000|2021-05-12 13:16:50|83460.6|83410.6|83443.6|83393.6|83460.9|83410.9|83443|83393|57
1620825420000|2021-05-12 13:17:00|83443.8|83393.8|83426.8|83376.8|83444.8|83394.8|83426.7|83376.7|60
1620825430000|2021-05-12 13:17:10|83428.1|83378.1|83432.2|83382.2|83432.3|83382.3|83428.1|83378.1|56
1620825440000|2021-05-12 13:17:20|83432.1|83382.1|83433.7|83383.7|83435.7|83385.7|83426.5|83376.5|51
1620825450000|2021-05-12 13:17:30|83435.3|83385.3|83460.7|83410.7|83460.7|83410.7|83435.3|83385.3|63
1620825460000|2021-05-12 13:17:40|83459.9|83409.9|83476.5|83426.5|83476.8|83436.1|83459|83409.9|63
1620825470000|2021-05-12 13:17:50|83476.4|83426.4|83506.3|83456.3|83506.3|83456.3|83476.4|83426.4|74
1620825480000|2021-05-12 13:18:00|83507|83457|83526|83476|83526.4|83476.4|83499.7|83449.7|77
1620825490000|2021-05-12 13:18:10|83526.6|83476.6|83525.2|83475.2|83529.6|83479.6|83519.1|83469.1|77
1620825500000|2021-05-12 13:18:20|83524.7|83474.7|83539.2|83489.2|83547.8|83497.8|83521|83471|73
1620825510000|2021-05-12 13:18:30|83538.6|83488.6|83528|83478|83554.9|83504.9|83528|83478|70
1620825520000|2021-05-12 13:18:40|83526.5|83476.5|83532.6|83482.6|83535.1|83485.1|83523.6|83473.6|71
1620825530000|2021-05-12 13:18:50|83533.1|83483.1|83538.6|83488.6|83540.8|83490.8|83526.7|83476.7|76
1620825540000|2021-05-12 13:19:00|83538|83488|83522.5|83472.5|83538|83488|83518.6|83468.6|71
1620825550000|2021-05-12 13:19:10|83522.4|83472.4|83525.8|83475.8|83525.8|83475.8|83508|83458|74
1620825560000|2021-05-12 13:19:20|83525.4|83475.4|83532.1|83482.1|83532.8|83482.8|83522.9|83472.9|67
1620825570000|2021-05-12 13:19:30|83531.5|83481.5|83536.9|83486.9|83542.8|83492.8|83530.6|83480.6|67
1620825580000|2021-05-12 13:19:40|83536.5|83486.5|83572.2|83522.2|83572.2|83522.2|83531.4|83481.4|78
1620825590000|2021-05-12 13:19:50|83573.6|83523.6|83576.6|83526.6|83591.3|83541.3|83573.2|83523.2|74
1620825600000|2021-05-12 13:20:00|83576.5|83526.5|83567.2|83517.2|83577.2|83527.2|83564.9|83514.9|71
1620825610000|2021-05-12 13:20:10|83567.1|83517.1|83567.7|83517.7|83577.4|83527.4|83564.2|83514.2|65
1620825620000|2021-05-12 13:20:20|83568|83518|83562.1|83512.1|83569.3|83519.3|83553.5|83503.5|71
1620825630000|2021-05-12 13:20:30|83562|83512|83573.8|83523.8|83578.1|83528.1|83560.6|83510.6|70
1620825640000|2021-05-12 13:20:40|83573.6|83523.6|83576.3|83526.3|83580.2|83530.2|83569.3|83519.3|75
1620825650000|2021-05-12 13:20:50|83576|83526|83567.1|83517.1|83579.6|83529.6|83567.1|83517.1|58
1620825660000|2021-05-12 13:21:00|83567.6|83517.6|83539.1|83489.1|83567.6|83517.6|83538.4|83488.4|72
1620825670000|2021-05-12 13:21:10|83538.3|83488.3|83559.2|83509.2|83559.5|83509.5|83535.2|83485.2|71
1620825680000|2021-05-12 13:21:20|83560.6|83510.6|83560.2|83510.2|83565.5|83515.5|83555|83505|62
1620825690000|2021-05-12 13:21:30|83559.7|83509.7|83557.7|83507.7|83559.7|83509.7|83542.3|83492.3|68
1620825700000|2021-05-12 13:21:40|83558.3|83508.3|83550|83500|83562.1|83512.1|83547.5|83497.5|54
1620825710000|2021-05-12 13:21:50|83550.1|83500.1|83557|83507|83558.5|83508.5|83549.4|83499.4|60
1620825720000|2021-05-12 13:22:00|83557.2|83507.2|83590.1|83540.1|83590.2|83540.2|83557.2|83507.2|71
1620825730000|2021-05-12 13:22:10|83590.6|83540.6|83559.7|83509.7|83590.6|83540.6|83555.9|83505.9|71
1620825740000|2021-05-12 13:22:20|83560.9|83510.9|83573.4|83523.4|83573.7|83523.7|83560.9|83510.9|68
1620825750000|2021-05-12 13:22:30|83573.7|83523.7|83573.2|83523.2|83578.6|83528.6|83569.2|83519.2|62
1620825760000|2021-05-12 13:22:40|83573|83523|83575.3|83525.3|83577.8|83527.8|83570.6|83520.6|56
1620825770000|2021-05-12 13:22:50|83573.2|83523.2|83572.8|83522.8|83574.8|83524.8|83568.2|83518.2|61
1620825780000|2021-05-12 13:23:00|83571.9|83521.9|83587|83537|83588|83538|83571.5|83521.5|66
1620825790000|2021-05-12 13:23:10|83587.3|83537.3|83604.2|83554.2|83604.2|83554.2|83579.1|83529.1|76
1620825800000|2021-05-12 13:23:20|83604.8|83554.8|83601.1|83551.1|83610.2|83560.2|83598.8|83548.8|71
1620825810000|2021-05-12 13:23:30|83600.6|83550.6|83604.8|83554.8|83606.8|83568.3|83592.4|83550.6|59
1620825820000|2021-05-12 13:23:40|83605|83555|83615.2|83565.2|83617.3|83567.3|83604|83554|65
1620825830000|2021-05-12 13:23:50|83614.6|83564.6|83613.2|83563.2|83615.3|83565.3|83609.1|83559.1|68
1620825840000|2021-05-12 13:24:00|83614|83564|83624.7|83574.7|83624.7|83585.4|83601.3|83562.3|56
1620825850000|2021-05-12 13:24:10|83625.6|83575.6|83625.4|83575.4|83640.4|83590.4|83625.3|83575.3|70
1620825860000|2021-05-12 13:24:20|83623.6|83573.6|83630.7|83580.7|83630.7|83580.7|83615.5|83565.5|62
1620825870000|2021-05-12 13:24:30|83628.6|83578.6|83624.9|83574.9|83628.8|83578.8|83621.4|83571.4|70
1620825880000|2021-05-12 13:24:40|83624.8|83574.8|83644|83594|83654.9|83604.9|83623.4|83573.4|70
1620825890000|2021-05-12 13:24:50|83640.9|83590.9|83651|83601|83652.6|83602.6|83635.8|83585.8|67
1620825900000|2021-05-12 13:25:00|83650.9|83600.9|83672.2|83622.2|83673.1|83623.1|83649.5|83599.5|75
1620825910000|2021-05-12 13:25:10|83673.4|83623.4|83692.2|83642.2|83693.3|83643.3|83672.3|83622.3|74
1620825920000|2021-05-12 13:25:20|83691.9|83641.9|83693.1|83643.1|83705.1|83655.1|83683.5|83633.5|77
1620825930000|2021-05-12 13:25:30|83692.3|83642.3|83694.6|83644.6|83695.9|83645.9|83687|83637|61
1620825940000|2021-05-12 13:25:40|83694.1|83644.1|83689.6|83639.6|83695.8|83645.8|83684|83634|41
1620825950000|2021-05-12 13:25:50|83687.1|83637.1|83671.4|83621.4|83689.9|83639.9|83671.4|83621.4|40
1620825960000|2021-05-12 13:26:00|83671.5|83621.5|83681.5|83631.5|83684.9|83634.9|83669.9|83619.9|45
1620825970000|2021-05-12 13:26:10|83681.3|83631.3|83687.7|83637.7|83689.3|83639.3|83679.4|83629.4|41
1620825980000|2021-05-12 13:26:20|83688.1|83638.1|83698.7|83648.7|83706.7|83670.7|83687.4|83637.4|41
1620825990000|2021-05-12 13:26:30|83699|83649|83695.8|83645.8|83701.6|83659.9|83684.9|83643.1|39
1620826000000|2021-05-12 13:26:40|83696.5|83646.5|83687.4|83637.4|83698.3|83658|83682.3|83634.2|38
1620826010000|2021-05-12 13:26:50|83687.3|83637.3|83705.2|83655.2|83710.1|83660.1|83687.1|83637.1|43
1620826020000|2021-05-12 13:27:00|83706.1|83656.1|83723.1|83673.1|83724.5|83674.5|83696.2|83654.7|41
1620826030000|2021-05-12 13:27:10|83722.9|83672.9|83710.7|83660.7|83727.8|83677.8|83705.8|83655.8|43
1620826040000|2021-05-12 13:27:20|83711.1|83661.1|83721|83671|83728.1|83678.1|83710|83660|44
1620826050000|2021-05-12 13:27:30|83721.9|83671.9|83728.6|83678.6|83734.6|83684.6|83719.3|83669.3|44
1620826060000|2021-05-12 13:27:40|83728.5|83678.5|83720.5|83670.5|83735.3|83685.3|83720.1|83670.1|43
1620826070000|2021-05-12 13:27:50|83720.7|83670.7|83710.4|83660.4|83720.7|83670.7|83698.6|83648.6|42
1620826080000|2021-05-12 13:28:00|83708.9|83658.9|83714|83664|83716.8|83666.8|83708.9|83658.9|44
1620826090000|2021-05-12 13:28:10|83711.2|83661.2|83717.3|83667.3|83723.9|83685.2|83694.4|83658.7|44
1620826100000|2021-05-12 13:28:20|83716.6|83666.6|83714.4|83664.4|83717|83667|83707.8|83657.8|42
1620826110000|2021-05-12 13:28:30|83713.9|83663.9|83710.5|83660.5|83722.3|83672.3|83708.5|83658.5|42
1620826120000|2021-05-12 13:28:40|83710.2|83660.2|83712.7|83662.7|83720.8|83670.8|83710.1|83660.1|38
1620826130000|2021-05-12 13:28:50|83712.4|83662.4|83740.4|83690.4|83740.8|83690.8|83712.4|83662.4|43
1620826140000|2021-05-12 13:29:00|83742.2|83692.2|83760.1|83710.1|83761.9|83712.5|83730.3|83692.2|42
1620826150000|2021-05-12 13:29:10|83760.4|83710.4|83761.5|83711.5|83766.4|83716.4|83759.2|83709.2|43
1620826160000|2021-05-12 13:29:20|83762.3|83712.3|83758|83708|83768.8|83718.8|83757.6|83707.6|43
1620826170000|2021-05-12 13:29:30|83757.7|83707.7|83753.6|83703.6|83758.4|83708.4|83753.1|83703.1|39
1620826180000|2021-05-12 13:29:40|83753.1|83703.1|83763.4|83713.4|83763.4|83713.4|83753.1|83703.1|38
1620826190000|2021-05-12 13:29:50|83766.5|83716.5|83766|83716|83780.8|83730.8|83766|83716|42
1620826200000|2021-05-12 13:30:00|83766.2|83716.2|83772|83722|83772|83722|83745.8|83710.3|42
1620826210000|2021-05-12 13:30:10|83770|83720|83756.2|83706.2|83775.2|83725.2|83753.8|83703.8|42
1620826220000|2021-05-12 13:30:20|83755.3|83705.3|83755.9|83705.9|83762.6|83712.6|83752.6|83702.6|41
1620826230000|2021-05-12 13:30:30|83755.3|83705.3|83753.4|83703.4|83761.6|83715.1|83734.2|83697.4|43
1620826240000|2021-05-12 13:30:40|83757.8|83707.8|83751.3|83701.3|83757.8|83718|83732.9|83695.2|44
1620826250000|2021-05-12 13:30:50|83752.8|83702.8|83756.4|83706.4|83757.1|83721.4|83743.9|83693.9|42
1620826260000|2021-05-12 13:31:00|83757.4|83707.4|83721.8|83671.8|83760.3|83710.3|83721.2|83671.2|43
1620826270000|2021-05-12 13:31:10|83721.7|83671.7|83703.4|83653.4|83724.7|83674.7|83703.4|83653.4|38
1620826280000|2021-05-12 13:31:20|83700.1|83650.1|83698.4|83648.4|83700.6|83650.6|83690.8|83640.8|43
1620826290000|2021-05-12 13:31:30|83698.9|83648.9|83713.1|83663.1|83713.1|83663.1|83696.2|83646.2|40
1620826300000|2021-05-12 13:31:40|83713.5|83663.5|83719.1|83669.1|83722|83672|83705.1|83655.1|41
1620826310000|2021-05-12 13:31:50|83718.8|83668.8|83700.6|83675.6|83725.6|83680.2|83700.6|83662.9|42
1620826320000|2021-05-12 13:32:00|83700.8|83675.8|83715.4|83690.4|83734.2|83692.4|83699.9|83661.6|41
1620826330000|2021-05-12 13:32:10|83717.2|83692.2|83711|83661|83733.6|83694.6|83711|83661|43
1620826340000|2021-05-12 13:32:20|83711.3|83661.3|83707.8|83657.8|83714|83673.7|83691.5|83654.5|42
1620826350000|2021-05-12 13:32:30|83707.6|83657.6|83710.4|83660.4|83716.2|83674.3|83691.6|83645.5|43
1620826360000|2021-05-12 13:32:40|83709.7|83659.7|83690.6|83640.6|83709.7|83665.3|83686.7|83640.1|41
1620826370000|2021-05-12 13:32:50|83695|83645|83685|83635|83700.5|83650.5|83667.3|83631.7|42
1620826380000|2021-05-12 13:33:00|83686|83636|83686.2|83636.2|83687.9|83644.4|83669|83631.1|41
1620826390000|2021-05-12 13:33:10|83685.3|83635.3|83694|83644|83694|83644|83681|83631|39
1620826400000|2021-05-12 13:33:20|83694.3|83644.3|83699.8|83649.8|83714.3|83664.3|83694|83644|42
1620826410000|2021-05-12 13:33:30|83700.4|83650.4|83705.2|83655.2|83717.6|83667.6|83700.4|83650.4|44
1620826420000|2021-05-12 13:33:40|83705.1|83655.1|83715|83665|83716.2|83666.2|83704.7|83654.7|39
1620826430000|2021-05-12 13:33:50|83715.3|83665.3|83710.6|83660.6|83717.7|83667.7|83705.3|83655.3|41
1620826440000|2021-05-12 13:34:00|83710|83660|83709.1|83659.1|83712.9|83673.6|83698.6|83659.1|35
1620826450000|2021-05-12 13:34:10|83709.2|83659.2|83712.6|83662.6|83718.4|83668.4|83705.9|83655.9|40
1620826460000|2021-05-12 13:34:20|83711.6|83661.6|83725.4|83675.4|83728.4|83682.3|83706.4|83661.5|44
1620826470000|2021-05-12 13:34:30|83725.3|83675.3|83728.8|83703.8|83740.5|83703.8|83719.3|83669.3|41
1620826480000|2021-05-12 13:34:40|83741.2|83691.2|83730|83680|83743|83702.5|83727.3|83679.7|42
1620826490000|2021-05-12 13:34:50|83728.8|83678.8|83734.4|83684.4|83735.2|83685.2|83722.2|83672.2|40
1620826500000|2021-05-12 13:35:00|83734|83684|83746.5|83696.5|83757.2|83707.2|83734|83684|40
1620826510000|2021-05-12 13:35:10|83745.7|83695.7|83733.3|83683.3|83746.4|83696.7|83721.7|83681.3|40
1620826520000|2021-05-12 13:35:20|83733.7|83683.7|83742.9|83692.9|83745|83695|83732.8|83682.8|37
1620826530000|2021-05-12 13:35:30|83742.7|83692.7|83730.3|83680.3|83742.9|83692.9|83729.8|83679.8|42
1620826540000|2021-05-12 13:35:40|83730.7|83680.7|83722.1|83672.1|83731.3|83681.3|83717.1|83667.1|38
1620826550000|2021-05-12 13:35:50|83724.5|83674.5|83724.9|83674.9|83730.2|83680.2|83718.6|83668.6|43
1620826560000|2021-05-12 13:36:00|83725.8|83675.8|83730.4|83680.4|83733.9|83695|83720|83674.2|42
1620826570000|2021-05-12 13:36:10|83732.3|83682.3|83731.3|83681.3|83735.1|83685.1|83723.5|83673.5|43
1620826580000|2021-05-12 13:36:20|83731.1|83681.1|83733.5|83683.5|83735.9|83685.9|83725|83675|43
1620826590000|2021-05-12 13:36:30|83733.9|83683.9|83735.5|83685.5|83736.8|83686.8|83731.6|83681.6|37
1620826600000|2021-05-12 13:36:40|83738.2|83688.2|83712.7|83662.7|83738.9|83688.9|83712.7|83662.7|38
1620826610000|2021-05-12 13:36:50|83713.8|83663.8|83714.4|83664.4|83717.4|83667.4|83710.1|83660.1|37
1620826620000|2021-05-12 13:37:00|83714.3|83664.3|83710.3|83660.3|83720.5|83670.5|83710.3|83660.3|42
1620826630000|2021-05-12 13:37:10|83705.2|83655.2|83712.3|83662.3|83712.4|83662.4|83697.1|83647.1|37
1620826640000|2021-05-12 13:37:20|83711.7|83661.7|83695.5|83645.5|83712|83662|83685.8|83645.5|36
1620826650000|2021-05-12 13:37:30|83695.2|83645.2|83691.9|83641.9|83702.5|83658.4|83676.7|83639.1|41
1620826660000|2021-05-12 13:37:40|83690.6|83640.6|83696|83646|83699.9|83649.9|83689.8|83639.8|43
1620826670000|2021-05-12 13:37:50|83696.9|83646.9|83694.4|83644.4|83700.3|83650.3|83693.6|83643.6|37
1620826680000|2021-05-12 13:38:00|83692.7|83642.7|83677.2|83627.2|83694.2|83654|83677.2|83627.2|39
1620826690000|2021-05-12 13:38:10|83677.3|83627.3|83687.9|83637.9|83687.9|83637.9|83666.2|83616.2|40
1620826700000|2021-05-12 13:38:20|83687.3|83637.3|83672.6|83622.6|83691.6|83641.6|83670.2|83620.2|42
1620826710000|2021-05-12 13:38:30|83671.8|83621.8|83665.6|83615.6|83671.8|83621.8|83662|83612|42
1620826720000|2021-05-12 13:38:40|83666.7|83616.7|83669.5|83619.5|83673.8|83623.8|83660.3|83610.3|69
1620826730000|2021-05-12 13:38:50|83670|83620|83698.4|83648.4|83699.6|83649.6|83665.2|83615.2|72
1620826740000|2021-05-12 13:39:00|83698.3|83648.3|83708.4|83658.4|83724.9|83674.9|83698.3|83648.3|71
1620826750000|2021-05-12 13:39:10|83708.3|83658.3|83735.6|83685.6|83738|83688|83707.8|83657.8|66
1620826760000|2021-05-12 13:39:20|83736.4|83686.4|83741.7|83691.7|83746.8|83697.7|83722.7|83685.1|68
1620826770000|2021-05-12 13:39:30|83743.1|83693.1|83703.4|83653.4|83744|83694|83703.4|83653.4|71
1620826780000|2021-05-12 13:39:40|83703.7|83653.7|83703.7|83653.7|83710.2|83660.2|83696|83646|73
1620826790000|2021-05-12 13:39:50|83703.6|83653.6|83690.2|83640.2|83703.7|83653.7|83688.8|83638.8|71
1620826800000|2021-05-12 13:40:00|83694|83644|83686.2|83636.2|83697.2|83647.2|83682.2|83632.2|68
1620826810000|2021-05-12 13:40:10|83685.3|83635.3|83687.6|83637.6|83689|83649.1|83674.1|83632|59
1620826820000|2021-05-12 13:40:20|83684.6|83634.6|83684|83634|83686.8|83636.8|83679.5|83629.5|72
1620826830000|2021-05-12 13:40:30|83683.7|83633.7|83681.3|83631.3|83684.6|83634.6|83679.2|83629.2|74
1620826840000|2021-05-12 13:40:40|83681.5|83631.5|83677.5|83627.5|83682.7|83632.7|83673.6|83623.6|76
1620826850000|2021-05-12 13:40:50|83677.8|83627.8|83682|83632|83688.7|83638.7|83677|83627|66
1620826860000|2021-05-12 13:41:00|83684.7|83634.7|83695.2|83645.2|83695.4|83645.4|83680.8|83630.8|61
1620826870000|2021-05-12 13:41:10|83697.1|83647.1|83693.3|83643.3|83702.7|83659.2|83682.6|83641.6|71
1620826880000|2021-05-12 13:41:20|83693.8|83643.8|83695.2|83645.2|83697.8|83657.2|83680.3|83642.6|57
1620826890000|2021-05-12 13:41:30|83694.5|83644.5|83702.4|83652.4|83702.5|83652.5|83689.6|83639.6|63
1620826900000|2021-05-12 13:41:40|83702.5|83652.5|83693.5|83643.5|83702.5|83652.5|83693.5|83643.5|58
1620826910000|2021-05-12 13:41:50|83693.4|83643.4|83691.6|83641.6|83703.8|83657.1|83682.1|83639|60
1620826920000|2021-05-12 13:42:00|83692.1|83642.1|83688.7|83638.7|83694.3|83644.3|83684.2|83634.2|68
1620826930000|2021-05-12 13:42:10|83689.9|83639.9|83682.5|83632.5|83691.7|83653.3|83676.5|83628.7|67
1620826940000|2021-05-12 13:42:20|83683.5|83633.5|83672.7|83622.7|83683.9|83633.9|83670.6|83620.6|71
1620826950000|2021-05-12 13:42:30|83674.1|83624.1|83655.4|83605.4|83679.7|83629.7|83655.4|83605.4|66
1620826960000|2021-05-12 13:42:40|83655|83605|83676.3|83626.3|83677.5|83627.5|83655|83605|64
1620826970000|2021-05-12 13:42:50|83676.1|83626.1|83677.7|83627.7|83678.6|83628.6|83675.6|83625.6|52
1620826980000|2021-05-12 13:43:00|83677.3|83627.3|83662.2|83612.2|83677.7|83627.7|83646.1|83607.2|70
1620826990000|2021-05-12 13:43:10|83662.7|83612.7|83663.2|83613.2|83663.8|83613.8|83655.9|83605.9|63
1620827000000|2021-05-12 13:43:20|83662|83612|83653.7|83628.7|83670|83629|83650.2|83612|70
1620827010000|2021-05-12 13:43:30|83653.6|83628.6|83665.8|83615.8|83665.9|83628.6|83644.9|83609.1|61
1620827020000|2021-05-12 13:43:40|83665.9|83615.9|83668|83618|83672.7|83629.5|83652.6|83615.3|61
1620827030000|2021-05-12 13:43:50|83666.9|83616.9|83684.3|83634.3|83684.8|83649|83659.5|83616.9|66
1620827040000|2021-05-12 13:44:00|83684|83634|83683.6|83633.6|83684.6|83634.6|83676|83626|59
1620827050000|2021-05-12 13:44:10|83684|83634|83681.6|83631.6|83686.4|83636.4|83676.4|83626.4|53
1620827060000|2021-05-12 13:44:20|83680.8|83630.8|83699.9|83649.9|83699.9|83649.9|83668.8|83630|61
1620827070000|2021-05-12 13:44:30|83701.1|83651.1|83720.9|83670.9|83723.2|83673.2|83699.7|83649.7|64
1620827080000|2021-05-12 13:44:40|83720.8|83670.8|83727.6|83677.6|83730.6|83680.6|83720.7|83670.7|74
1620827090000|2021-05-12 13:44:50|83727.7|83677.7|83722.9|83672.9|83736.9|83686.9|83721.4|83671.4|67
1620827100000|2021-05-12 13:45:00|83723.1|83673.1|83709.8|83659.8|83723.1|83673.1|83708.6|83658.6|64
1620827110000|2021-05-12 13:45:10|83709.2|83659.2|83703.9|83653.9|83712.7|83662.7|83703.9|83653.9|56
1620827120000|2021-05-12 13:45:20|83702.4|83652.4|83679|83629|83702.5|83658.8|83674.1|83624.1|65
1620827130000|2021-05-12 13:45:30|83679.2|83629.2|83668|83618|83679.2|83629.2|83665.5|83615.5|58
1620827140000|2021-05-12 13:45:40|83667.2|83617.2|83678.6|83628.6|83678.6|83628.6|83659.5|83609.5|64
1620827150000|2021-05-12 13:45:50|83677.3|83627.3|83687.6|83637.6|83690.2|83650.7|83674.6|83626.7|66
1620827160000|2021-05-12 13:46:00|83683.8|83633.8|83665.3|83615.3|83683.8|83633.8|83665.1|83615.1|65
1620827170000|2021-05-12 13:46:10|83665.2|83615.2|83652.5|83602.5|83665.2|83615.2|83644.2|83594.2|70
1620827180000|2021-05-12 13:46:20|83652.4|83602.4|83650.3|83600.3|83652.4|83602.4|83644.4|83594.4|72
1620827190000|2021-05-12 13:46:30|83650.4|83600.4|83650.2|83600.2|83660.5|83610.5|83639.7|83589.7|70
1620827200000|2021-05-12 13:46:40|83650.3|83600.3|83642.6|83592.6|83650.3|83600.3|83640.3|83590.3|63
1620827210000|2021-05-12 13:46:50|83642.9|83592.9|83657.6|83607.6|83657.6|83607.6|83642.9|83592.9|70
1620827220000|2021-05-12 13:47:00|83657.8|83607.8|83681.6|83631.6|83684.9|83634.9|83657.8|83607.8|70
1620827230000|2021-05-12 13:47:10|83681.3|83631.3|83664.8|83614.8|83681.3|83631.3|83656.7|83606.7|70
1620827240000|2021-05-12 13:47:20|83664.9|83614.9|83661.4|83611.4|83664.9|83628.2|83640.8|83602.8|67
1620827250000|2021-05-12 13:47:30|83660.7|83610.7|83666.4|83616.4|83666.4|83623.8|83647.5|83606|65
1620827260000|2021-05-12 13:47:40|83666.7|83616.7|83661.9|83636.9|83681.2|83638.2|83660.8|83614.8|69
1620827270000|2021-05-12 13:47:50|83661.6|83636.6|83669.6|83644.6|83680|83646|83661.6|83625.6|60
1620827280000|2021-05-12 13:48:00|83669|83644|83672.3|83622.3|83676.6|83644|83659.5|83618.6|61
1620827290000|2021-05-12 13:48:10|83672.4|83622.4|83675.9|83650.9|83688.6|83651.6|83672.4|83622.4|58
1620827300000|2021-05-12 13:48:20|83675.8|83650.8|83695.5|83645.5|83701.1|83655|83675.7|83645.5|45
1620827310000|2021-05-12 13:48:30|83695.3|83645.3|83689.3|83639.3|83695.3|83652.7|83676.3|83637.2|63
1620827320000|2021-05-12 13:48:40|83686|83636|83679.5|83629.5|83686.2|83648.4|83671.5|83629.5|64
1620827330000|2021-05-12 13:48:50|83680.9|83630.9|83695|83645|83696|83646|83679.8|83629.8|63
1620827340000|2021-05-12 13:49:00|83696|83646|83721.8|83671.8|83722|83672|83683.4|83644.7|71
1620827350000|2021-05-12 13:49:10|83721.9|83671.9|83740.1|83690.1|83742.9|83692.9|83721.3|83671.3|73
1620827360000|2021-05-12 13:49:20|83740.6|83690.6|83748.4|83698.4|83749.4|83699.4|83737.9|83687.9|67
1620827370000|2021-05-12 13:49:30|83748.2|83698.2|83761.8|83711.8|83761.8|83711.8|83747.7|83697.7|69
1620827380000|2021-05-12 13:49:40|83761.6|83711.6|83752.9|83702.9|83762|83712|83751.7|83701.7|60
1620827390000|2021-05-12 13:49:50|83753.7|83703.7|83733|83683|83755.7|83705.7|83726.1|83676.1|65
1620827400000|2021-05-12 13:50:00|83734|83684|83744.1|83694.1|83746.9|83701.1|83716.6|83680.3|71
1620827410000|2021-05-12 13:50:10|83743.1|83693.1|83728|83703|83745.8|83705.7|83726|83688.9|71
1620827420000|2021-05-12 13:50:20|83728.1|83703.1|83760.4|83710.4|83760.4|83723.4|83727.6|83696.1|68
1620827430000|2021-05-12 13:50:30|83759.9|83709.9|83750.7|83700.7|83761.4|83720.7|83738.9|83699.7|69
1620827440000|2021-05-12 13:50:40|83750.6|83700.6|83751.1|83701.1|83751.1|83718.3|83734.5|83695.1|65
1620827450000|2021-05-12 13:50:50|83753.4|83703.4|83749.3|83699.3|83755.1|83716.4|83739.2|83698.5|63
1620827460000|2021-05-12 13:51:00|83749.2|83699.2|83738.1|83713.1|83751.8|83714.7|83733.2|83694.9|62
1620827470000|2021-05-12 13:51:10|83739.7|83714.7|83750.6|83725.6|83762.2|83725.9|83739.1|83703.9|58
1620827480000|2021-05-12 13:51:20|83750.7|83725.7|83744.1|83719.1|83761.1|83726.1|83743.2|83706.9|58
1620827490000|2021-05-12 13:51:30|83746.1|83721.1|83754.1|83704.1|83754.7|83721.5|83741.2|83702.3|42
1620827500000|2021-05-12 13:51:40|83754.4|83704.4|83734.5|83709.5|83756.3|83722|83734.3|83700.5|62
1620827510000|2021-05-12 13:51:50|83734.6|83709.6|83721|83696|83743|83710.1|83720.5|83683.2|60
1620827520000|2021-05-12 13:52:00|83720.6|83695.6|83725.5|83675.5|83733.2|83698.1|83715.5|83671|69
1620827530000|2021-05-12 13:52:10|83725.7|83675.7|83710.2|83660.2|83725.7|83675.7|83704.6|83654.6|71
1620827540000|2021-05-12 13:52:20|83710|83660|83714|83689|83724.1|83689|83705.5|83655.5|72
1620827550000|2021-05-12 13:52:30|83713.4|83688.4|83741.4|83691.4|83741.6|83693.3|83705.1|83668.4|64
1620827560000|2021-05-12 13:52:40|83742.6|83692.6|83738.9|83688.9|83743.8|83699.9|83724.9|83686.8|59
1620827570000|2021-05-12 13:52:50|83737.5|83687.5|83740.7|83715.7|83760.9|83724.6|83731.5|83687.5|67
1620827580000|2021-05-12 13:53:00|83747.8|83697.8|83764|83714|83765.6|83718.5|83741.5|83697.6|64
1620827590000|2021-05-12 13:53:10|83763.8|83713.8|83744.4|83694.4|83763.8|83713.8|83744|83694|58
1620827600000|2021-05-12 13:53:20|83745.2|83695.2|83767.1|83717.1|83773.9|83723.9|83734.2|83691.3|69
1620827610000|2021-05-12 13:53:30|83767.3|83717.3|83785.4|83735.4|83789.3|83740.5|83765.5|83716.1|60
1620827620000|2021-05-12 13:53:40|83785.7|83735.7|83791.9|83741.9|83791.9|83741.9|83784.5|83734.5|54
1620827630000|2021-05-12 13:53:50|83792.1|83742.1|83800.8|83750.8|83801.8|83751.8|83792.1|83742.1|64
1620827640000|2021-05-12 13:54:00|83800.5|83750.5|83806.1|83756.1|83812|83762|83800.5|83750.5|68
1620827650000|2021-05-12 13:54:10|83806|83756|83816|83766|83820.5|83770.5|83806|83756|68
1620827660000|2021-05-12 13:54:20|83815.4|83765.4|83812.7|83762.7|83818.8|83776.2|83799.5|83762.2|55
1620827670000|2021-05-12 13:54:30|83813.6|83763.6|83814.8|83764.8|83820.2|83778.2|83801.1|83762.8|59
1620827680000|2021-05-12 13:54:40|83815.1|83765.1|83792.5|83767.5|83815.3|83772.1|83790.8|83753.8|55
1620827690000|2021-05-12 13:54:50|83793.2|83768.2|83818.2|83768.2|83818.2|83769.5|83793.1|83755.5|56
1620827700000|2021-05-12 13:55:00|83816.3|83766.3|83809|83759|83819.2|83778.9|83798.5|83759|66
1620827710000|2021-05-12 13:55:10|83809.1|83759.1|83802.9|83752.9|83811.8|83775.3|83793.3|83750.6|63
1620827720000|2021-05-12 13:55:20|83802.6|83752.6|83802.2|83752.2|83802.8|83764.9|83784.4|83747.8|61
1620827730000|2021-05-12 13:55:30|83801|83751|83818.4|83768.4|83820|83770|83792.1|83750.7|64
1620827740000|2021-05-12 13:55:40|83819|83769|83819.8|83769.8|83829.4|83787.1|83805.7|83769|70
1620827750000|2021-05-12 13:55:50|83820.8|83770.8|83812.8|83762.8|83829|83791.7|83812.1|83762.1|60
1620827760000|2021-05-12 13:56:00|83812.7|83762.7|83810.2|83760.2|83814.1|83772.9|83797.8|83760.2|55
1620827770000|2021-05-12 13:56:10|83809.8|83759.8|83809.6|83759.6|83816.6|83772.1|83794|83759.5|59
1620827780000|2021-05-12 13:56:20|83810.6|83760.6|83786.4|83761.4|83810.6|83766.4|83785.2|83743.9|61
1620827790000|2021-05-12 13:56:30|83786.5|83761.5|83802.5|83752.5|83803.6|83761.5|83775.9|83738.7|59
1620827800000|2021-05-12 13:56:40|83803.2|83753.2|83823.8|83773.8|83829.5|83779.5|83790.4|83753.2|69
1620827810000|2021-05-12 13:56:50|83824|83774|83825.4|83775.4|83834|83794.7|83813.1|83773.4|66
1620827820000|2021-05-12 13:57:00|83824.6|83774.6|83827.9|83777.9|83834.7|83789.3|83814.3|83774.6|71
1620827830000|2021-05-12 13:57:10|83827.6|83777.6|83798.5|83773.5|83827.6|83788.6|83798.5|83761.8|76
1620827840000|2021-05-12 13:57:20|83799.2|83774.2|83811.8|83761.8|83813.4|83774.2|83797.3|83759.9|59
1620827850000|2021-05-12 13:57:30|83809.7|83759.7|83802.6|83777.6|83823.1|83777.6|83801.7|83758.9|60
1620827860000|2021-05-12 13:57:40|83801.2|83776.2|83819.1|83769.1|83821.9|83783.4|83801.2|83763.5|66
1620827870000|2021-05-12 13:57:50|83818.8|83768.8|83795.2|83770.2|83818.8|83776.2|83792.9|83754.8|68
1620827880000|2021-05-12 13:58:00|83795.6|83770.6|83803.6|83753.6|83811.5|83773.6|83794.7|83749.7|69
1620827890000|2021-05-12 13:58:10|83803|83753|83802.6|83752.6|83806.7|83756.7|83800.3|83750.3|58
1620827900000|2021-05-12 13:58:20|83803|83753|83787.3|83737.3|83803.4|83753.4|83785.9|83735.9|68
1620827910000|2021-05-12 13:58:30|83787.2|83737.2|83787.9|83737.9|83792.2|83742.2|83786.4|83736.4|55
1620827920000|2021-05-12 13:58:40|83788.3|83738.3|83786.9|83736.9|83788.3|83741.4|83766.1|83716.1|73
1620827930000|2021-05-12 13:58:50|83787.8|83737.8|83779.7|83729.7|83794.9|83744.9|83779.7|83729.7|63
1620827940000|2021-05-12 13:59:00|83780.3|83730.3|83781.5|83731.5|83783.9|83733.9|83779.9|83729.9|61
1620827950000|2021-05-12 13:59:10|83780.7|83730.7|83762.1|83712.1|83780.8|83730.8|83755.3|83712.1|62
1620827960000|2021-05-12 13:59:20|83761.9|83711.9|83755.8|83705.8|83764|83714|83755.1|83705.1|61
1620827970000|2021-05-12 13:59:30|83755.7|83705.7|83751.6|83701.6|83755.7|83705.7|83744.1|83694.1|67
1620827980000|2021-05-12 13:59:40|83751.3|83701.3|83765.2|83715.2|83767.6|83717.6|83751|83701|67
1620827990000|2021-05-12 13:59:50|83764.9|83714.9|83759.4|83709.4|83765.5|83726.1|83745.6|83708.9|66
1620828000000|2021-05-12 14:00:00|83759.6|83709.6|83763.7|83713.7|83764.9|83714.9|83757.8|83707.8|67
1620828010000|2021-05-12 14:00:10|83763.8|83713.8|83773.5|83723.5|83773.5|83723.5|83747.5|83704.2|61
1620828020000|2021-05-12 14:00:20|83762|83737|83773.2|83723.2|83786.2|83748.8|83762|83723|74
1620828030000|2021-05-12 14:00:30|83773.3|83723.3|83785.2|83735.2|83785.6|83735.6|83760.2|83721.7|65
1620828040000|2021-05-12 14:00:40|83784.8|83734.8|83830.6|83780.6|83830.6|83780.6|83777.6|83734.7|70
1620828050000|2021-05-12 14:00:50|83830.7|83780.7|83847.9|83797.9|83848|83798|83830.5|83780.5|73
1620828060000|2021-05-12 14:01:00|83847.6|83797.6|83871.1|83821.1|83871.1|83821.1|83847|83797|72
1620828070000|2021-05-12 14:01:10|83870.1|83820.1|83867.9|83817.9|83877.6|83827.6|83860.1|83810.1|74
1620828080000|2021-05-12 14:01:20|83867.7|83817.7|83889|83839|83893|83843|83866.4|83816.4|71
1620828090000|2021-05-12 14:01:30|83888.5|83838.5|83911.4|83861.4|83912.6|83862.6|83886.5|83836.5|70
1620828100000|2021-05-12 14:01:40|83910.8|83860.8|83908.6|83858.6|83918.9|83868.9|83907.2|83857.2|70
1620828110000|2021-05-12 14:01:50|83907.6|83857.6|83922.5|83872.5|83922.5|83879.5|83903|83856.4|66
1620828120000|2021-05-12 14:02:00|83922.9|83872.9|83910.7|83860.7|83922.9|83872.9|83908.1|83858.1|71
1620828130000|2021-05-12 14:02:10|83912|83862|83912.3|83862.3|83916.3|83866.3|83910|83860|65
1620828140000|2021-05-12 14:02:20|83912.5|83862.5|83939|83889|83943.8|83893.8|83912.5|83862.5|74
1620828150000|2021-05-12 14:02:30|83939.4|83889.4|83919.9|83869.9|83939.4|83889.4|83918.4|83868.4|69
1620828160000|2021-05-12 14:02:40|83920.3|83870.3|83926.9|83876.9|83929.6|83879.6|83919.7|83869.7|75
1620828170000|2021-05-12 14:02:50|83927.1|83877.1|83922.7|83872.7|83930.5|83888.4|83909.1|83870.5|69
1620828180000|2021-05-12 14:03:00|83922.5|83872.5|83910.3|83885.3|83928.6|83892.1|83909.7|83868.8|60
1620828190000|2021-05-12 14:03:10|83910.2|83885.2|83914.5|83889.5|83928.4|83891.2|83910.2|83871.4|63
1620828200000|2021-05-12 14:03:20|83914.2|83889.2|83923.4|83873.4|83924.6|83890.3|83906.2|83867.6|60
1620828210000|2021-05-12 14:03:30|83923.6|83873.6|83923.5|83873.5|83924.1|83886.8|83908.1|83867.1|56
1620828220000|2021-05-12 14:03:40|83923|83873|83923.6|83873.6|83923.6|83885.6|83903.4|83866.8|66
1620828230000|2021-05-12 14:03:50|83923.7|83873.7|83911|83861|83925.3|83875.3|83911|83861|54
1620828240000|2021-05-12 14:04:00|83910.8|83860.8|83900.1|83850.1|83911.9|83861.9|83898.4|83848.4|70
1620828250000|2021-05-12 14:04:10|83897.3|83847.3|83892.7|83842.7|83899.4|83849.4|83892.7|83842.7|66
1620828260000|2021-05-12 14:04:20|83893|83843|83885.4|83835.4|83897.8|83847.8|83885.4|83835.4|51
1620828270000|2021-05-12 14:04:30|83885.6|83835.6|83875.7|83825.7|83885.6|83835.6|83869.2|83819.2|62
1620828280000|2021-05-12 14:04:40|83875.6|83825.6|83874.7|83824.7|83876.9|83826.9|83873.5|83823.5|62
1620828290000|2021-05-12 14:04:50|83874.4|83824.4|83874.7|83824.7|83875.8|83825.8|83873.2|83823.2|52
1620828300000|2021-05-12 14:05:00|83874.4|83824.4|83878.7|83828.7|83879.8|83840.3|83860.1|83822|72
1620828310000|2021-05-12 14:05:10|83878.2|83828.2|83874.8|83824.8|83881.2|83831.2|83870.8|83820.8|60
1620828320000|2021-05-12 14:05:20|83875.5|83825.5|83870.8|83820.8|83875.7|83837.9|83860.6|83819|51
1620828330000|2021-05-12 14:05:30|83870.6|83820.6|83870|83820|83874.1|83833.7|83854.2|83817.3|63
1620828340000|2021-05-12 14:05:40|83871.8|83821.8|83889.7|83839.7|83890.4|83850.9|83871.7|83821.7|63
1620828350000|2021-05-12 14:05:50|83890|83840|83898.5|83848.5|83904.7|83868.1|83883.7|83839.5|72
1620828360000|2021-05-12 14:06:00|83898.6|83848.6|83919.8|83869.8|83919.8|83874.6|83890.4|83848.6|73
1620828370000|2021-05-12 14:06:10|83918.9|83868.9|83954.2|83904.2|83968.6|83918.6|83918.6|83868.6|75
1620828380000|2021-05-12 14:06:20|83954.4|83904.4|83960.7|83910.7|83962.3|83912.3|83954.4|83904.4|63
1620828390000|2021-05-12 14:06:30|83961.8|83911.8|83981.4|83931.4|83987.2|83937.2|83961.3|83911.3|69
1620828400000|2021-05-12 14:06:40|83980.6|83930.6|83964.1|83914.1|83980.6|83930.6|83963|83913|69
1620828410000|2021-05-12 14:06:50|83964|83914|83937.9|83887.9|83964.7|83914.7|83934.8|83884.8|66
1620828420000|2021-05-12 14:07:00|83938.2|83888.2|83936|83886|83950.4|83902.3|83924.6|83886|67
1620828430000|2021-05-12 14:07:10|83935.1|83885.1|83919|83869|83936.6|83893.4|83918.4|83868.5|65
1620828440000|2021-05-12 14:07:20|83919.1|83869.1|83933.7|83883.7|83933.7|83883.7|83916.8|83866.8|63
1620828450000|2021-05-12 14:07:30|83933.4|83883.4|83933.8|83883.8|83941.4|83891.4|83932.3|83882.3|63
1620828460000|2021-05-12 14:07:40|83933.7|83883.7|83929.7|83879.7|83937.1|83887.1|83928.4|83878.4|48
1620828470000|2021-05-12 14:07:50|83928.7|83878.7|83944.4|83894.4|83950.6|83900.6|83928.5|83878.5|62
1620828480000|2021-05-12 14:08:00|83944.2|83894.2|83945.4|83895.4|83947.1|83897.1|83937.4|83887.4|68
1620828490000|2021-05-12 14:08:10|83945.7|83895.7|83942.8|83892.8|83948.6|83910.2|83931.5|83890.2|58
1620828500000|2021-05-12 14:08:20|83942.9|83892.9|83952.1|83902.1|83953.4|83903.4|83942.9|83892.9|64
1620828510000|2021-05-12 14:08:30|83952.3|83902.3|83926.7|83876.7|83953.2|83903.2|83925.9|83875.9|67
1620828520000|2021-05-12 14:08:40|83926.4|83876.4|83933.4|83883.4|83940.9|83890.9|83925.3|83875.3|62
1620828530000|2021-05-12 14:08:50|83933.2|83883.2|83902.6|83852.6|83933.2|83883.2|83902.6|83852.6|62
1620828540000|2021-05-12 14:09:00|83900.6|83850.6|83911.3|83861.3|83917.9|83867.9|83899.7|83849.7|63
1620828550000|2021-05-12 14:09:10|83911.6|83861.6|83905.1|83855.1|83912.7|83862.7|83901.4|83851.4|56
1620828560000|2021-05-12 14:09:20|83905.3|83855.3|83909.1|83859.1|83918.5|83868.5|83904.4|83854.4|66
1620828570000|2021-05-12 14:09:30|83909.2|83859.2|83904.5|83854.5|83911.8|83861.8|83902.5|83852.5|71
1620828580000|2021-05-12 14:09:40|83903.4|83853.4|83901.5|83851.5|83908.6|83858.6|83899.4|83849.4|70
1620828590000|2021-05-12 14:09:50|83900.8|83850.8|83898.6|83848.6|83901.2|83859|83884|83844.4|61
1620828600000|2021-05-12 14:10:00|83900.7|83850.7|83897|83847|83904.8|83854.8|83896.7|83846.7|65
1620828610000|2021-05-12 14:10:10|83897.3|83847.3|83907.4|83857.4|83907.4|83859.8|83883.2|83847|61
1620828620000|2021-05-12 14:10:20|83907.3|83857.3|83908.8|83858.8|83914.8|83874.1|83899.1|83857.3|60
1620828630000|2021-05-12 14:10:30|83907.8|83857.8|83907.6|83857.6|83912|83875.3|83895.8|83853.9|59
1620828640000|2021-05-12 14:10:40|83908.6|83858.6|83908.2|83858.2|83913.5|83878.4|83900|83858.2|59
1620828650000|2021-05-12 14:10:50|83908.3|83858.3|83921.5|83871.5|83921.7|83871.7|83907.9|83857.9|60
1620828660000|2021-05-12 14:11:00|83922.1|83872.1|83941.2|83891.2|83944.5|83894.5|83920.5|83870.5|69
1620828670000|2021-05-12 14:11:10|83941.1|83891.1|83955.4|83905.4|83955.4|83905.4|83936.5|83886.5|72
1620828680000|2021-05-12 14:11:20|83955|83905|83954.6|83904.6|83959.8|83909.8|83953.1|83903.1|69
1620828690000|2021-05-12 14:11:30|83955|83905|83956.4|83906.4|83968.9|83918.9|83951|83901|71
1620828700000|2021-05-12 14:11:40|83958.1|83908.1|83967.9|83917.9|83967.9|83917.9|83954.3|83904.3|74
1620828710000|2021-05-12 14:11:50|83967.5|83917.5|83981.8|83931.8|83984.8|83934.8|83959.7|83909.7|72
1620828720000|2021-05-12 14:12:00|83980.6|83930.6|83988|83938|83994.2|83944.2|83976.6|83926.6|74
1620828730000|2021-05-12 14:12:10|83989.5|83939.5|83988.1|83938.1|83992.5|83942.5|83983.1|83933.1|74
1620828740000|2021-05-12 14:12:20|83988.7|83938.7|83974.3|83924.3|83991.7|83941.7|83973.6|83923.6|65
1620828750000|2021-05-12 14:12:30|83973.9|83923.9|83980.3|83930.3|83982.2|83932.2|83970.4|83920.4|65
1620828760000|2021-05-12 14:12:40|83979.3|83929.3|83974.2|83924.2|83983.3|83933.3|83968.7|83918.7|66
1620828770000|2021-05-12 14:12:50|83974.7|83924.7|83969.7|83919.7|83976|83926|83969.1|83919.1|57
1620828780000|2021-05-12 14:13:00|83969.8|83919.8|83969|83919|83976.4|83937.8|83948.9|83917.7|61
1620828790000|2021-05-12 14:13:10|83969.5|83919.5|83964.7|83914.7|83969.5|83930.6|83944.6|83907.7|64
1620828800000|2021-05-12 14:13:20|83964.3|83914.3|83957.5|83932.5|83970.6|83934|83953.5|83912.6|62
1620828810000|2021-05-12 14:13:30|83956.7|83931.7|83958|83908|83963.4|83932.4|83945.2|83907.2|62
1620828820000|2021-05-12 14:13:40|83958.3|83908.3|83939.4|83914.4|83961.7|83922.7|83936.7|83900.3|59
1620828830000|2021-05-12 14:13:50|83941|83916|83945.4|83920.4|83961.3|83923.2|83934.8|83901.4|70
1620828840000|2021-05-12 14:14:00|83958.7|83908.7|83972.8|83922.8|83972.8|83931.7|83944.2|83906.3|67
1620828850000|2021-05-12 14:14:10|83971.4|83921.4|83969.2|83919.2|83972.8|83932.5|83948.5|83915.9|67
1620828860000|2021-05-12 14:14:20|83968.6|83918.6|83983.2|83933.2|83989.9|83949.2|83954.8|83917.8|63
1620828870000|2021-05-12 14:14:30|83982.2|83932.2|83989.6|83939.6|83991.6|83944.5|83968|83930|68
1620828880000|2021-05-12 14:14:40|83986.6|83936.6|83984.7|83934.7|83989.8|83951.2|83974.8|83933.7|60
1620828890000|2021-05-12 14:14:50|83984|83934|83988.6|83938.6|83989.4|83942.9|83966.3|83927.5|68
1620828900000|2021-05-12 14:15:00|83986|83936|83984.6|83934.6|83989.4|83950.2|83965.4|83927.4|73
1620828910000|2021-05-12 14:15:10|83984|83934|83970.5|83945.5|83984|83947.3|83967.8|83934|60
1620828920000|2021-05-12 14:15:20|83968.8|83943.8|83964.5|83939.5|83982.3|83944.2|83957.8|83920|64
1620828930000|2021-05-12 14:15:30|83963.9|83938.9|83952.6|83927.6|83968|83938.9|83951.2|83915.1|64
1620828940000|2021-05-12 14:15:40|83954.5|83929.5|83962.5|83937.5|83974.8|83939|83953.3|83917.7|67
1620828950000|2021-05-12 14:15:50|83962.2|83937.2|83957.8|83932.8|83977.2|83940.7|83957.1|83925.9|63
1620828960000|2021-05-12 14:16:00|83958|83933|83972.3|83947.3|83988.2|83951.5|83958|83919.3|68
1620828970000|2021-05-12 14:16:10|83971|83946|83983.1|83933.1|83983.9|83946|83964.9|83926.5|73
1620828980000|2021-05-12 14:16:20|83983.9|83933.9|83979.9|83929.9|83984.6|83934.6|83975.4|83925.4|66
1620828990000|2021-05-12 14:16:30|83979.6|83929.6|83985.7|83935.7|83985.8|83935.8|83979.1|83929.1|53
1620829000000|2021-05-12 14:16:40|83985.5|83935.5|83975.8|83925.8|83985.7|83935.7|83975.2|83925.2|56
1620829010000|2021-05-12 14:16:50|83974.6|83924.6|83967.6|83917.6|83976.4|83934.8|83955.7|83914.9|61
1620829020000|2021-05-12 14:17:00|83967.8|83917.8|83979.5|83929.5|83984.4|83934.4|83967.6|83917.6|69
1620829030000|2021-05-12 14:17:10|83980.2|83930.2|83982.2|83932.2|83982.7|83932.7|83971.4|83921.4|67
1620829040000|2021-05-12 14:17:20|83982.1|83932.1|83965.4|83915.4|83982.5|83932.5|83965.2|83915.2|62
1620829050000|2021-05-12 14:17:30|83965.8|83915.8|83959|83909|83969.7|83919.7|83955.3|83905.3|65
1620829060000|2021-05-12 14:17:40|83959.3|83909.3|83951.4|83926.4|83967.1|83930.3|83951.3|83909.3|57
1620829070000|2021-05-12 14:17:50|83963.5|83913.5|83963.8|83913.8|83964.5|83914.5|83959.3|83909.3|50
1620829080000|2021-05-12 14:18:00|83964.6|83914.6|83969.5|83919.5|83971.2|83921.2|83964.6|83914.6|67
1620829090000|2021-05-12 14:18:10|83969.4|83919.4|83953.7|83928.7|83977|83938.6|83950.9|83919.4|64
1620829100000|2021-05-12 14:18:20|83953.4|83928.4|83943.5|83918.5|83953.4|83928.4|83943.5|83918.5|64
1620829110000|2021-05-12 14:18:30|83944|83919|83963|83913|83963.6|83924.7|83942.8|83912.8|60
1620829120000|2021-05-12 14:18:40|83965.3|83915.3|83966.7|83941.7|83972.3|83943.6|83953.1|83915.3|61
1620829130000|2021-05-12 14:18:50|83966.6|83941.6|83968|83943|83968|83943|83966.5|83941.5|39
1620829140000|2021-05-12 14:19:00|83968.1|83943.1|83975.4|83950.4|83976.3|83951.3|83965.3|83940.3|58
1620829150000|2021-05-12 14:19:10|83975.5|83950.5|83967.6|83942.6|83980|83955|83965.5|83940.5|62
1620829160000|2021-05-12 14:19:20|83966.5|83941.5|83966.5|83941.5|83966.8|83941.8|83961.6|83936.6|49
1620829170000|2021-05-12 14:19:30|83965.1|83940.1|83965.9|83940.9|83968.5|83943.5|83963.5|83938.5|61
1620829180000|2021-05-12 14:19:40|83965.3|83940.3|83976.9|83951.9|83981.4|83956.4|83963.7|83938.7|60
1620829190000|2021-05-12 14:19:50|83976.5|83951.5|83990.4|83965.4|83990.4|83965.4|83976.5|83951.5|56
1620829200000|2021-05-12 14:20:00|83985.5|83960.5|83988.2|83963.2|84001.3|83964.1|83980.8|83950.4|70
1620829210000|2021-05-12 14:20:10|83988.5|83963.5|83986.2|83936.2|83996.3|83963.7|83975.2|83936.2|64
1620829220000|2021-05-12 14:20:20|83986.6|83936.6|83983.9|83933.9|83987.9|83951.4|83969.3|83932.6|68
1620829230000|2021-05-12 14:20:30|83983.7|83933.7|83966.1|83941.1|83983.9|83947.7|83966.1|83933.3|53
1620829240000|2021-05-12 14:20:40|83966.3|83941.3|83958.6|83908.6|83974|83941.3|83945.9|83907.7|73
1620829250000|2021-05-12 14:20:50|83958.9|83908.9|83959.1|83909.1|83960.1|83923|83943.1|83908.4|67
1620829260000|2021-05-12 14:21:00|83959.7|83909.7|83956.8|83906.8|83959.7|83909.7|83950.3|83900.3|65
1620829270000|2021-05-12 14:21:10|83957|83907|83925.8|83900.8|83957.8|83916.7|83925.6|83888.6|64
1620829280000|2021-05-12 14:21:20|83926.6|83901.6|83926.8|83901.8|83945.8|83906.3|83926.4|83889.6|53
1620829290000|2021-05-12 14:21:30|83927|83902|83947.5|83897.5|83950|83912.9|83926.2|83890.2|63
1620829300000|2021-05-12 14:21:40|83947.8|83897.8|83931.8|83906.8|83949.8|83906.8|83930.2|83892.9|49
1620829310000|2021-05-12 14:21:50|83931.2|83906.2|83924|83899|83931.2|83906.2|83922.2|83897.2|47
1620829320000|2021-05-12 14:22:00|83924.5|83899.5|83905.8|83880.8|83925.1|83900.1|83899.2|83862.9|57
1620829330000|2021-05-12 14:22:10|83905.4|83880.4|83900.2|83875.2|83907.4|83882.4|83899.4|83874.4|58
1620829340000|2021-05-12 14:22:20|83912|83862|83899.9|83874.9|83913.2|83875.1|83893.9|83862|56
1620829350000|2021-05-12 14:22:30|83899.3|83874.3|83902.6|83877.6|83917.7|83882.5|83899.3|83863.5|66
1620829360000|2021-05-12 14:22:40|83902.5|83877.5|83900.3|83875.3|83904.7|83879.7|83898|83873|65
1620829370000|2021-05-12 14:22:50|83899.9|83874.9|83904.2|83879.2|83905.1|83880.1|83894.1|83869.1|57
1620829380000|2021-05-12 14:23:00|83905.1|83880.1|83914.6|83889.6|83915.4|83890.4|83904.1|83879.1|66
1620829390000|2021-05-12 14:23:10|83914.4|83889.4|83915.5|83890.5|83920.3|83895.3|83914.1|83889.1|63
1620829400000|2021-05-12 14:23:20|83915.8|83890.8|83913.3|83888.3|83915.9|83890.9|83908.2|83883.2|55
1620829410000|2021-05-12 14:23:30|83913.1|83888.1|83905.6|83880.6|83914.7|83889.7|83903.9|83878.9|50
1620829420000|2021-05-12 14:23:40|83905.2|83880.2|83906.1|83881.1|83909.9|83884.9|83904.9|83879.9|46
1620829430000|2021-05-12 14:23:50|83905.3|83880.3|83888.1|83863.1|83905.7|83880.7|83887.8|83862.8|65
1620829440000|2021-05-12 14:24:00|83888|83863|83890.6|83865.6|83894.4|83869.4|83885.9|83860.9|60
1620829450000|2021-05-12 14:24:10|83891.3|83866.3|83892.2|83867.2|83894|83869|83885.5|83860.5|55
1620829460000|2021-05-12 14:24:20|83891.7|83866.7|83890.3|83865.3|83896|83871|83886.6|83861.6|66
1620829470000|2021-05-12 14:24:30|83888.6|83863.6|83885.5|83860.5|83895.3|83870.3|83884.1|83859.1|60
1620829480000|2021-05-12 14:24:40|83886.9|83861.9|83885.7|83860.7|83886.9|83861.9|83881.5|83856.5|53
1620829490000|2021-05-12 14:24:50|83885.8|83860.8|83875.9|83850.9|83885.9|83860.9|83874.7|83849.7|55
1620829500000|2021-05-12 14:25:00|83876.1|83851.1|83879.5|83854.5|83879.5|83854.5|83875.4|83850.4|48
1620829510000|2021-05-12 14:25:10|83879.4|83854.4|83900.4|83875.4|83900.4|83875.4|83877.7|83852.7|57
1620829520000|2021-05-12 14:25:20|83899.9|83874.9|83896.1|83871.1|83900.3|83875.3|83896.1|83871.1|35
1620829530000|2021-05-12 14:25:30|83894.5|83869.5|83907.2|83882.2|83918.9|83882.3|83892.3|83855.9|57
1620829540000|2021-05-12 14:25:40|83907.1|83882.1|83910.2|83885.2|83924.8|83889|83907|83874.4|54
1620829550000|2021-05-12 14:25:50|83922.4|83872.4|83921.3|83871.3|83923.3|83883.5|83904|83867.3|49
1620829560000|2021-05-12 14:26:00|83922.9|83872.9|83914.7|83889.7|83925.9|83890.3|83909.2|83872.3|55
1620829570000|2021-05-12 14:26:10|83914.5|83889.5|83905.2|83880.2|83917.7|83890|83903.7|83867|61
1620829580000|2021-05-12 14:26:20|83904.6|83879.6|83902.6|83877.6|83905.9|83880.9|83901.9|83876.9|40
1620829590000|2021-05-12 14:26:30|83902|83877|83916.6|83891.6|83928.4|83891.8|83901.7|83876.7|50
1620829600000|2021-05-12 14:26:40|83917.3|83892.3|83919|83894|83922.4|83897.4|83917.3|83892.3|65
1620829610000|2021-05-12 14:26:50|83918.1|83893.1|83917.2|83892.2|83918.8|83893.8|83912.2|83887.2|59
1620829620000|2021-05-12 14:27:00|83916.2|83891.2|83922.2|83897.2|83933.6|83898.4|83915.9|83881|60
1620829630000|2021-05-12 14:27:10|83921.8|83896.8|83932.3|83882.3|83934.5|83899.8|83919.5|83882.3|48
1620829640000|2021-05-12 14:27:20|83917.5|83892.5|83904.7|83879.7|83917.5|83892.5|83896.7|83871.7|62
1620829650000|2021-05-12 14:27:30|83903.8|83878.8|83907.5|83882.5|83907.5|83882.5|83903.3|83878.3|49
1620829660000|2021-05-12 14:27:40|83907.2|83882.2|83906.7|83881.7|83908.6|83883.6|83902.8|83877.8|52
1620829670000|2021-05-12 14:27:50|83906.8|83881.8|83906.7|83881.7|83911.4|83886.4|83905.3|83880.3|59
1620829680000|2021-05-12 14:28:00|83907.2|83882.2|83908.1|83883.1|83909.1|83884.1|83903.3|83878.3|60
1620829690000|2021-05-12 14:28:10|83907.5|83882.5|83910.5|83885.5|83910.9|83885.9|83906.3|83881.3|53
1620829700000|2021-05-12 14:28:20|83909.8|83884.8|83908.3|83883.3|83909.8|83884.8|83905.4|83880.4|48
1620829710000|2021-05-12 14:28:30|83907.8|83882.8|83907.7|83882.7|83908.4|83883.4|83901.6|83876.6|42
1620829720000|2021-05-12 14:28:40|83907.1|83882.1|83921.3|83896.3|83923.1|83898.1|83907.1|83882.1|67
1620829730000|2021-05-12 14:28:50|83921.1|83896.1|83936.5|83911.5|83937.1|83912.1|83921.1|83896.1|61
1620829740000|2021-05-12 14:29:00|83937.4|83912.4|83926.5|83901.5|83937.4|83912.4|83925.9|83900.9|68
1620829750000|2021-05-12 14:29:10|83927|83902|83938.4|83913.4|83940.1|83915.1|83926.1|83901.1|64
1620829760000|2021-05-12 14:29:20|83938.6|83913.6|83944.3|83919.3|83945|83920|83938|83913|60
1620829770000|2021-05-12 14:29:30|83945.1|83920.1|83933.4|83908.4|83946.8|83921.8|83933.4|83908.4|61
1620829780000|2021-05-12 14:29:40|83932.8|83907.8|83918.3|83893.3|83944|83908.3|83918.3|83893.3|67
1620829790000|2021-05-12 14:29:50|83919.7|83894.7|83923.4|83898.4|83935.9|83898.4|83915.8|83882.3|67
1620829800000|2021-05-12 14:30:00|83923.5|83898.5|83923.8|83898.8|83932.4|83907.4|83922.2|83897.2|64
1620829810000|2021-05-12 14:30:10|83922|83897|83945.2|83920.2|83948.3|83923.3|83920.5|83895.5|68
1620829820000|2021-05-12 14:30:20|83943.9|83918.9|83954|83929|83964.9|83934.5|83943.6|83914.9|67
1620829830000|2021-05-12 14:30:30|83953.8|83928.8|83934.3|83909.3|83964.2|83929.1|83934.1|83909.1|72
1620829840000|2021-05-12 14:30:40|83934.5|83909.5|83934.4|83909.4|83938.2|83913.2|83933.3|83908.3|60
1620829850000|2021-05-12 14:30:50|83934|83909|83945.5|83920.5|83957.7|83932.7|83934|83904.4|70
1620829860000|2021-05-12 14:31:00|83948.8|83923.8|83944.7|83919.7|83949.7|83924.7|83942.6|83917.6|60
1620829870000|2021-05-12 14:31:10|83944.3|83919.3|83961.6|83936.6|83963|83938|83944.3|83919.3|64
1620829880000|2021-05-12 14:31:20|83959.7|83934.7|83966.5|83941.5|83973.4|83948.4|83959.2|83934.2|70
1620829890000|2021-05-12 14:31:30|83966.8|83941.8|83967.7|83942.7|83972.3|83947.3|83962.1|83937.1|66
1620829900000|2021-05-12 14:31:40|83966.4|83941.4|83969|83944|83970.3|83945.3|83961.5|83936.5|70
1620829910000|2021-05-12 14:31:50|83969.4|83944.4|83954.2|83929.2|83972.3|83947.3|83951.4|83926.4|63
1620829920000|2021-05-12 14:32:00|83954.7|83929.7|83973.9|83948.9|83983.2|83950|83953.6|83928.6|69
1620829930000|2021-05-12 14:32:10|83973.5|83948.5|83977.6|83952.6|83978.1|83953.1|83971.2|83946.2|56
1620829940000|2021-05-12 14:32:20|83979.1|83954.1|83992.7|83967.7|83993.5|83968.5|83979.1|83954.1|61
1620829950000|2021-05-12 14:32:30|83993.3|83968.3|83997.7|83972.7|84011.1|83975|83993.3|83960.7|70
1620829960000|2021-05-12 14:32:40|83996.7|83971.7|84001.4|83976.4|84013|83976.4|83996.7|83963|41
1620829970000|2021-05-12 14:32:50|84002.9|83977.9|84006.6|83981.6|84015.5|83983.8|84002.8|83965.3|70
1620829980000|2021-05-12 14:33:00|84006.4|83981.4|83997.5|83972.5|84012.6|83982.7|83995|83960.8|68
1620829990000|2021-05-12 14:33:10|83997.4|83972.4|84010.9|83985.9|84016.3|83985.9|83997.4|83965.9|64
1620830000000|2021-05-12 14:33:20|84010.5|83985.5|84007.8|83982.8|84011.3|83986.3|84005.5|83980.5|66
1620830010000|2021-05-12 14:33:30|84007.2|83982.2|84011.1|83986.1|84012.7|83987.7|84006.7|83981.7|61
1620830020000|2021-05-12 14:33:40|84011.3|83986.3|84033.5|83983.5|84035.5|83988.5|84010.4|83972.9|67
1620830030000|2021-05-12 14:33:50|84033.3|83983.3|84023.8|83998.8|84033.4|83999.6|84020.8|83982.9|60
1620830040000|2021-05-12 14:34:00|84023.4|83998.4|84024|83999|84025.8|84000.8|84022.6|83997.6|59
1620830050000|2021-05-12 14:34:10|84023.8|83998.8|84025|83975|84034|84000|84005|83970.1|67
1620830060000|2021-05-12 14:34:20|84024.9|83974.9|84026.7|84001.7|84036.9|84001.7|84008.3|83971.3|58
1620830070000|2021-05-12 14:34:30|84026.3|84001.3|84026.8|84001.8|84028|84003|84022.2|83997.2|59
1620830080000|2021-05-12 14:34:40|84027.9|84002.9|84022.4|83997.4|84041.8|84004.3|84022.4|83991.8|69
1620830090000|2021-05-12 14:34:50|84024.2|83999.2|84021.3|83996.3|84026.2|84001.2|84016.6|83991.6|66
1620830100000|2021-05-12 14:35:00|84021.4|83996.4|84014.3|83989.3|84025.9|83996.4|84007|83969|69
1620830110000|2021-05-12 14:35:10|84012.3|83987.3|84021.9|83996.9|84038.2|84001|84012.3|83983.1|65
1620830120000|2021-05-12 14:35:20|84020.5|83995.5|84010.4|83985.4|84026.9|83995.5|84009.6|83972.8|58
1620830130000|2021-05-12 14:35:30|84011.1|83986.1|84012.8|83987.8|84013.5|83988.5|84010.1|83985.1|45
1620830140000|2021-05-12 14:35:40|84013.3|83988.3|84009.8|83984.8|84022.9|83989.5|84009.1|83972.9|54
1620830150000|2021-05-12 14:35:50|84009.7|83984.7|84011.7|83986.7|84025.3|83988.7|84008.5|83971.4|64
1620830160000|2021-05-12 14:36:00|84011.1|83986.1|84023.9|83998.9|84034|84000.7|84009.4|83970.3|60
1620830170000|2021-05-12 14:36:10|84024|83999|84033.4|84008.4|84045.1|84009.2|84021.9|83990.9|56
1620830180000|2021-05-12 14:36:20|84033.6|84008.6|84040.9|83990.9|84042.9|84008.7|84028|83989.9|53
1620830190000|2021-05-12 14:36:30|84041.7|83991.7|84029.5|84004.5|84042.1|84006|84028.3|83989.9|52
1620830200000|2021-05-12 14:36:40|84029.6|84004.6|84039.1|84014.1|84039.7|84014.7|84028.2|84003.2|57
1620830210000|2021-05-12 14:36:50|84038.1|84013.1|84044.4|83994.4|84048.8|84013.8|84028.6|83987.7|67
1620830220000|2021-05-12 14:37:00|84044.3|83994.3|84035.7|84010.7|84052.5|84013.4|84035.7|83994.3|65
1620830230000|2021-05-12 14:37:10|84035.8|84010.8|84033|84008|84049.8|84013.3|84031.2|83991.3|60
1620830240000|2021-05-12 14:37:20|84032.2|84007.2|84042.5|83992.5|84042.9|84007.7|84018.3|83987.2|55
1620830250000|2021-05-12 14:37:30|84044|83994|84020.5|83970.5|84046.8|83997.6|84006.7|83969.1|68
1620830260000|2021-05-12 14:37:40|84020.3|83970.3|84007.9|83982.9|84020.4|83983.6|84005.3|83970.3|57
1620830270000|2021-05-12 14:37:50|84008|83983|84004.1|83979.1|84020.2|83987|84003.2|83966.4|44
1620830280000|2021-05-12 14:38:00|84003.8|83978.8|84002|83977|84016.5|83982.8|83997|83960.3|57
1620830290000|2021-05-12 14:38:10|84002.1|83977.1|84016.1|83966.1|84027.1|83977.6|84001.6|83964.3|58
1620830300000|2021-05-12 14:38:20|84014.5|83964.5|83988|83938|84014.5|83965.6|83978|83938|63
1620830310000|2021-05-12 14:38:30|83988.2|83938.2|83984.3|83959.3|84001.8|83960.2|83980.7|83938.2|55
1620830320000|2021-05-12 14:38:40|83984.2|83959.2|83991.2|83941.2|83992.6|83959.2|83978.7|83939.6|54
1620830330000|2021-05-12 14:38:50|83992.1|83942.1|83986.4|83936.4|83992.1|83942.1|83986|83936|57
1620830340000|2021-05-12 14:39:00|83986.6|83936.6|83989.3|83964.3|84001.5|83964.3|83984.2|83936.6|67
1620830350000|2021-05-12 14:39:10|83989.1|83964.1|83990.7|83965.7|84003.5|83966.5|83985|83945|56
1620830360000|2021-05-12 14:39:20|83990.4|83965.4|83998|83973|84009.5|83973|83989.4|83958.5|68
1620830370000|2021-05-12 14:39:30|84012.5|83962.5|84007.7|83957.7|84015.1|83965.1|84007.3|83957.3|62
1620830380000|2021-05-12 14:39:40|84009.1|83959.1|84000.4|83975.4|84010.5|83975.4|83994.8|83953.7|58
1620830390000|2021-05-12 14:39:50|83999.8|83974.8|84024.2|83999.2|84035.3|83999.2|83998.3|83966.7|69
1620830400000|2021-05-12 14:40:00|84024.1|83999.1|84036.5|83986.5|84041.3|83999.1|84013.1|83978.3|61
1620830410000|2021-05-12 14:40:10|84022.6|83997.6|84014.2|83989.2|84038.3|83999.8|84010.4|83980.1|61
1620830420000|2021-05-12 14:40:20|84013.9|83988.9|84032.2|84007.2|84043|84007.2|84013.1|83986.5|65
1620830430000|2021-05-12 14:40:30|84047.1|83997.1|84041.8|83991.8|84048.8|84012.9|84032.7|83991.8|64
1620830440000|2021-05-12 14:40:40|84042.3|83992.3|84019.8|83994.8|84042.3|84004.7|84018.7|83992.2|64
1620830450000|2021-05-12 14:40:50|84019.9|83994.9|84024.6|83999.6|84025.1|84000.1|84019.4|83994.4|45
1620830460000|2021-05-12 14:41:00|84024.7|83999.7|84032.8|83982.8|84034.2|83999.8|84017.3|83979|56
1620830470000|2021-05-12 14:41:10|84033.4|83983.4|84042.7|83992.7|84044.6|84007.5|84020.3|83982.2|57
1620830480000|2021-05-12 14:41:20|84042.3|83992.3|84034.8|84009.8|84043.1|84009.8|84025.1|83986.6|60
1620830490000|2021-05-12 14:41:30|84036.5|84011.5|84044|83994|84047.3|84011.7|84036.5|83987.1|63
1620830500000|2021-05-12 14:41:40|84044.2|83994.2|84040.9|83990.9|84045.1|83995.1|84037.3|83987.3|50
1620830510000|2021-05-12 14:41:50|84040.3|83990.3|84049.8|83999.8|84050|84009.7|84031.3|83990.1|53
1620830520000|2021-05-12 14:42:00|84049.7|83999.7|84051.8|84001.8|84055.4|84005.4|84048.8|83998.8|62
1620830530000|2021-05-12 14:42:10|84052.2|84002.2|84056.6|84006.6|84056.6|84006.6|84050.6|84000.6|50
1620830540000|2021-05-12 14:42:20|84056.3|84006.3|84050|84000|84059.2|84009.2|84049.8|83999.8|62
1620830550000|2021-05-12 14:42:30|84050.3|84000.3|84054.3|84004.3|84054.6|84004.6|84046.7|83996.7|62
1620830560000|2021-05-12 14:42:40|84054.4|84004.4|84046.2|83996.2|84054.6|84004.6|84046.2|83996.2|58
1620830570000|2021-05-12 14:42:50|84044.9|83994.9|84047.4|83997.4|84053.5|84013.6|84034.2|83994.9|66
1620830580000|2021-05-12 14:43:00|84046.3|83996.3|84051.8|84001.8|84054.6|84004.6|84046.1|83996.1|70
1620830590000|2021-05-12 14:43:10|84052.3|84002.3|84052|84002|84053.7|84003.7|84050.8|84000.8|52
1620830600000|2021-05-12 14:43:20|84051.9|84001.9|84055.8|84005.8|84064.4|84023.8|84046.3|84001.9|68
1620830610000|2021-05-12 14:43:30|84057.6|84007.6|84056.1|84006.1|84057.6|84007.6|84053.7|84003.7|54
1620830620000|2021-05-12 14:43:40|84056.2|84006.2|84033|84008|84056.8|84009.5|84033|83996.7|53
1620830630000|2021-05-12 14:43:50|84033.1|84008.1|84036.1|84011.1|84048.3|84013|84033.1|83993.7|56
1620830640000|2021-05-12 14:44:00|84034.9|84009.9|84030.8|84005.8|84035|84010|84030.8|84005.8|55
1620830650000|2021-05-12 14:44:10|84030.6|84005.6|84030|84005|84042|84006.5|84029.2|83989.4|45
1620830660000|2021-05-12 14:44:20|84029.3|84004.3|84033.3|84008.3|84040.8|84008.5|84023.2|83985.8|66
1620830670000|2021-05-12 14:44:30|84033.2|84008.2|84027.4|84002.4|84034.8|84009.8|84025.9|84000.9|57
1620830680000|2021-05-12 14:44:40|84027.7|84002.7|84026.4|84001.4|84040.9|84004.7|84025.5|83987.5|55
1620830690000|2021-05-12 14:44:50|84027|84002|84048.6|83998.6|84051|84010|84026.3|83992|67
1620830700000|2021-05-12 14:45:00|84048.7|83998.7|84060.3|84010.3|84062.4|84012.4|84048.4|83998.4|50
1620830710000|2021-05-12 14:45:10|84059.6|84009.6|84061.3|84011.3|84061.9|84011.9|84057.1|84007.1|53
1620830720000|2021-05-12 14:45:20|84060.5|84010.5|84071.9|84021.9|84077.9|84027.9|84060.5|84010.5|59
1620830730000|2021-05-12 14:45:30|84072.7|84022.7|84051.4|84026.4|84077.4|84031.1|84051.1|84015.5|67
1620830740000|2021-05-12 14:45:40|84051.8|84026.8|84081|84031|84083.1|84035.8|84050.9|84016.4|66
1620830750000|2021-05-12 14:45:50|84080.6|84030.6|84078.5|84028.5|84082.2|84032.2|84076.8|84026.8|53
1620830760000|2021-05-12 14:46:00|84077.9|84027.9|84087.9|84037.9|84088.2|84045.2|84067.4|84027.9|60
1620830770000|2021-05-12 14:46:10|84088.4|84038.4|84070.3|84045.3|84088.4|84047.6|84069.1|84032|70
1620830780000|2021-05-12 14:46:20|84069.6|84044.6|84095.9|84045.9|84096.2|84046.2|84069.5|84032.6|60
1620830790000|2021-05-12 14:46:30|84096.1|84046.1|84091.3|84041.3|84096.2|84054.9|84079.2|84040.4|63
1620830800000|2021-05-12 14:46:40|84087.2|84037.2|84069.6|84044.6|84090.7|84052.6|84069.6|84036.2|71
1620830810000|2021-05-12 14:46:50|84067.6|84042.6|84076.1|84051.1|84083.8|84052.1|84066.8|84032.1|56
1620830820000|2021-05-12 14:47:00|84075.8|84050.8|84070.6|84045.6|84090.9|84054.1|84069.6|84035.2|61
1620830830000|2021-05-12 14:47:10|84070.7|84045.7|84061.8|84036.8|84082.4|84045.7|84061|84024.7|60
1620830840000|2021-05-12 14:47:20|84062|84037|84074.6|84049.6|84078|84053|84061.7|84036.7|57
1620830850000|2021-05-12 14:47:30|84074.2|84049.2|84070.6|84045.6|84086.1|84049.4|84067.3|84028.6|57
1620830860000|2021-05-12 14:47:40|84070.7|84045.7|84067.8|84042.8|84091.5|84053.2|84066.1|84039.8|62
1620830870000|2021-05-12 14:47:50|84069.3|84044.3|84076.7|84051.7|84087.7|84051.7|84069.3|84031.4|50
1620830880000|2021-05-12 14:48:00|84076.4|84051.4|84080.7|84055.7|84081|84056|84074|84049|53
1620830890000|2021-05-12 14:48:10|84080.6|84055.6|84098.9|84048.9|84100|84055.9|84077.5|84045.8|50
1620830900000|2021-05-12 14:48:20|84098.8|84048.8|84085.9|84060.9|84101.3|84063.1|84084.8|84048.2|61
1620830910000|2021-05-12 14:48:30|84085.7|84060.7|84093.1|84068.1|84105.9|84068.2|84085.2|84045|57
1620830920000|2021-05-12 14:48:40|84092.7|84067.7|84091.8|84066.8|84093.6|84068.6|84087.9|84062.9|60
1620830930000|2021-05-12 14:48:50|84092.9|84067.9|84098.5|84073.5|84099.1|84074.1|84092.9|84067.9|59
1620830940000|2021-05-12 14:49:00|84098.7|84073.7|84118|84068|84121|84084.1|84098|84064.3|65
1620830950000|2021-05-12 14:49:10|84116|84066|84126.8|84076.8|84126.8|84076.8|84107.9|84057.9|65
1620830960000|2021-05-12 14:49:20|84126.6|84076.6|84154.5|84104.5|84155.1|84105.1|84126.6|84076.6|66
1620830970000|2021-05-12 14:49:30|84154.9|84104.9|84150.3|84100.3|84155.9|84108.7|84133.7|84096.2|67
1620830980000|2021-05-12 14:49:40|84150.6|84100.6|84151.6|84101.6|84155.6|84105.6|84149.8|84099.8|59
1620830990000|2021-05-12 14:49:50|84151.9|84101.9|84165.6|84115.6|84168.6|84118.6|84149.3|84099.3|62
1620831000000|2021-05-12 14:50:00|84166.8|84116.8|84175.4|84125.4|84180.1|84130.1|84164.5|84114.5|60
1620831010000|2021-05-12 14:50:10|84175|84125|84169.5|84119.5|84177.1|84140.4|84158.2|84118.7|70
1620831020000|2021-05-12 14:50:20|84168.1|84118.1|84163.3|84113.3|84172.2|84131.3|84144|84104.6|66
1620831030000|2021-05-12 14:50:30|84163.4|84113.4|84160.5|84110.5|84163.4|84113.4|84152|84102|64
1620831040000|2021-05-12 14:50:40|84161.7|84111.7|84170.3|84120.3|84170.7|84133.3|84154.2|84110.7|64
1620831050000|2021-05-12 14:50:50|84169.7|84119.7|84168.4|84118.4|84179.7|84137.5|84159.5|84117|73
1620831060000|2021-05-12 14:51:00|84169.1|84119.1|84159.6|84109.6|84169.2|84128.8|84150.3|84106.9|61
1620831070000|2021-05-12 14:51:10|84158.8|84108.8|84163.1|84113.1|84163.3|84125.1|84144.8|84106.4|67
1620831080000|2021-05-12 14:51:20|84163.3|84113.3|84153.9|84103.9|84163.3|84123.4|84142.3|84102.4|56
1620831090000|2021-05-12 14:51:30|84153.5|84103.5|84150.3|84100.3|84154.6|84104.6|84147.8|84097.8|48
1620831100000|2021-05-12 14:51:40|84150.4|84100.4|84165.2|84115.2|84167.9|84126.5|84149.5|84099.9|59
1620831110000|2021-05-12 14:51:50|84166.7|84116.7|84160.6|84110.6|84167.8|84127.2|84148.5|84109.7|41
1620831120000|2021-05-12 14:52:00|84161.1|84111.1|84173.1|84123.1|84173.1|84129.1|84150.7|84110.4|51
1620831130000|2021-05-12 14:52:10|84172.9|84122.9|84170.7|84120.7|84181.2|84143.2|84158|84120.2|58
1620831140000|2021-05-12 14:52:20|84170.8|84120.8|84146.8|84121.8|84171.5|84134.8|84146|84119.3|63
1620831150000|2021-05-12 14:52:30|84147|84122|84143.6|84093.6|84162.3|84127.8|84142.7|84092.7|56
1620831160000|2021-05-12 14:52:40|84144.7|84094.7|84144.4|84094.4|84148.1|84109.5|84133.8|84091.8|59
1620831170000|2021-05-12 14:52:50|84144.7|84094.7|84119.9|84094.9|84144.7|84099.7|84118.4|84079.5|61
1620831180000|2021-05-12 14:53:00|84135.2|84085.2|84131.5|84081.5|84135.4|84096.3|84117.6|84079.1|70
1620831190000|2021-05-12 14:53:10|84128.9|84078.9|84129|84079|84133.4|84090.6|84113|84074.5|69
1620831200000|2021-05-12 14:53:20|84129.5|84079.5|84123.8|84073.8|84133.4|84083.4|84122.6|84072.6|60
1620831210000|2021-05-12 14:53:30|84124.1|84074.1|84113|84063|84125.9|84075.9|84111.5|84061.5|57
1620831220000|2021-05-12 14:53:40|84112.1|84062.1|84114.8|84089.8|84126|84089.8|84095.8|84060.3|58
1620831230000|2021-05-12 14:53:50|84114.6|84089.6|84129.3|84079.3|84133|84093.7|84113.3|84078.5|69
1620831240000|2021-05-12 14:54:00|84130.1|84080.1|84124.2|84099.2|84131.6|84099.2|84117.6|84080|50
1620831250000|2021-05-12 14:54:10|84123.5|84098.5|84122.7|84097.7|84137|84101.2|84114.1|84080.8|70
1620831260000|2021-05-12 14:54:20|84122.8|84097.8|84148.1|84098.1|84148.1|84104.8|84121.1|84094.5|66
1620831270000|2021-05-12 14:54:30|84134|84109|84165.2|84115.2|84165.2|84128.6|84134|84096|71
1620831280000|2021-05-12 14:54:40|84165|84115|84189.5|84139.5|84189.5|84139.5|84160.1|84114.8|54
1620831290000|2021-05-12 14:54:50|84187.3|84137.3|84185.8|84135.8|84196|84146|84185.8|84135.8|66
1620831300000|2021-05-12 14:55:00|84185.2|84135.2|84167|84142|84187.2|84147.9|84162.1|84126|69
1620831310000|2021-05-12 14:55:10|84166.8|84141.8|84164.4|84114.4|84174|84142.9|84151.2|84114.4|67
1620831320000|2021-05-12 14:55:20|84152.2|84127.2|84169.9|84144.9|84182.5|84145.5|84146.3|84111.6|65
1620831330000|2021-05-12 14:55:30|84166.9|84141.9|84165.7|84140.7|84182.4|84144.6|84165.7|84124.5|51
1620831340000|2021-05-12 14:55:40|84165.8|84140.8|84162.8|84137.8|84165.8|84140.8|84162.8|84137.8|45
1620831350000|2021-05-12 14:55:50|84174.5|84124.5|84150|84125|84175.5|84134.6|84149.3|84109.5|60
1620831360000|2021-05-12 14:56:00|84163.4|84113.4|84145.3|84120.3|84165.8|84126|84143.6|84108|63
1620831370000|2021-05-12 14:56:10|84145.6|84120.6|84152|84127|84169.4|84131.9|84136.2|84097.9|65
1620831380000|2021-05-12 14:56:20|84150.8|84125.8|84153.4|84128.4|84158.6|84132.3|84143.9|84108.6|52
1620831390000|2021-05-12 14:56:30|84153.3|84128.3|84150.6|84125.6|84158.2|84133.2|84148.6|84123.6|47
1620831400000|2021-05-12 14:56:40|84150.9|84125.9|84133.3|84108.3|84152.9|84125.9|84128.1|84096.6|61
1620831410000|2021-05-12 14:56:50|84132.3|84107.3|84126|84101|84144|84108|84122.1|84089.7|64
1620831420000|2021-05-12 14:57:00|84126.8|84101.8|84123|84073|84143.4|84103.6|84119.7|84069.7|69
1620831430000|2021-05-12 14:57:10|84123.2|84073.2|84125.8|84075.8|84127.3|84090.6|84111|84073|61
1620831440000|2021-05-12 14:57:20|84125.2|84075.2|84122.7|84072.7|84127.9|84088.5|84107.8|84071.1|64
1620831450000|2021-05-12 14:57:30|84123.1|84073.1|84137.7|84112.7|84154.3|84116.4|84115.2|84073.1|70
1620831460000|2021-05-12 14:57:40|84138.4|84113.4|84140.3|84115.3|84156.6|84119.5|84136.7|84098.2|65
1620831470000|2021-05-12 14:57:50|84140.5|84115.5|84121.9|84096.9|84152|84115.5|84121.6|84081.1|71
1620831480000|2021-05-12 14:58:00|84135|84085|84115.2|84090.2|84137.3|84096.6|84115|84076.9|66
1620831490000|2021-05-12 14:58:10|84115.3|84090.3|84111.8|84086.8|84125.5|84092.5|84111.4|84074|57
1620831500000|2021-05-12 14:58:20|84112.2|84087.2|84101.7|84076.7|84116.1|84091.1|84101.7|84076.7|57
1620831510000|2021-05-12 14:58:30|84101.6|84076.6|84106.9|84081.9|84121.4|84088.1|84101|84068.8|62
1620831520000|2021-05-12 14:58:40|84107.3|84082.3|84141.4|84116.4|84143.4|84116.4|84107.2|84080.7|72
1620831530000|2021-05-12 14:58:50|84140.1|84115.1|84130|84105|84151.1|84115.1|84127.3|84090.3|61
1620831540000|2021-05-12 14:59:00|84130.1|84105.1|84123|84098|84143.3|84107.2|84115.9|84076.7|69
1620831550000|2021-05-12 14:59:10|84123.5|84098.5|84126.2|84101.2|84152.3|84116.6|84122.1|84097.1|70
1620831560000|2021-05-12 14:59:20|84125.5|84100.5|84122|84072|84136.3|84105|84107.1|84072|64
1620831570000|2021-05-12 14:59:30|84124|84074|84106.7|84081.7|84126.5|84090.1|84103.3|84064.5|67
1620831580000|2021-05-12 14:59:40|84106.6|84081.6|84102.4|84077.4|84115.5|84082.2|84101.4|84059.6|61
1620831590000|2021-05-12 14:59:50|84102.7|84077.7|84088.5|84063.5|84108.2|84077.9|84082.8|84053.7|70
1620831600000|2021-05-12 15:00:00|84091.8|84066.8|84123.7|84073.7|84125.9|84082.3|84090.1|84058.2|71
1620831610000|2021-05-12 15:00:10|84123.9|84073.9|84107.1|84082.1|84127.1|84082.2|84106.4|84068.5|66
1620831620000|2021-05-12 15:00:20|84107.4|84082.4|84093.1|84068.1|84118.8|84086|84093.1|84068.1|64
1620831630000|2021-05-12 15:00:30|84093|84068|84094.4|84069.4|84097.8|84072.8|84092.8|84067.8|64
1620831640000|2021-05-12 15:00:40|84094.5|84069.5|84095.6|84070.6|84099.1|84074.1|84092.1|84067.1|66
1620831650000|2021-05-12 15:00:50|84095.7|84070.7|84092.1|84067.1|84111.2|84080.7|84091.1|84055.4|61
1620831660000|2021-05-12 15:01:00|84095.3|84070.3|84103.8|84053.8|84103.8|84070.9|84087.9|84053.2|58
1620831670000|2021-05-12 15:01:10|84103.7|84053.7|84090.7|84065.7|84103.7|84067.2|84089.1|84051.8|59
1620831680000|2021-05-12 15:01:20|84090.3|84065.3|84081.5|84056.5|84095|84070|84081.5|84056.5|59
1620831690000|2021-05-12 15:01:30|84082.5|84057.5|84079.9|84054.9|84083.7|84058.7|84077.7|84052.7|61
1620831700000|2021-05-12 15:01:40|84079.7|84054.7|84095|84070|84099|84074|84079.7|84054.7|64
1620831710000|2021-05-12 15:01:50|84095.1|84070.1|84099|84074|84118.3|84081.7|84093.1|84056|58
1620831720000|2021-05-12 15:02:00|84098.7|84073.7|84118.9|84068.9|84123.4|84083.1|84098.7|84068.7|65
1620831730000|2021-05-12 15:02:10|84119.1|84069.1|84103.7|84078.7|84119.7|84079|84103|84063.8|54
1620831740000|2021-05-12 15:02:20|84106.1|84081.1|84118|84068|84128.1|84090.3|84104.4|84067.3|54
1620831750000|2021-05-12 15:02:30|84104.7|84079.7|84111.4|84061.4|84120|84081|84104.7|84059.7|52
1620831760000|2021-05-12 15:02:40|84112.4|84062.4|84109.1|84059.1|84112.5|84062.5|84108.5|84058.5|58
1620831770000|2021-05-12 15:02:50|84109.3|84059.3|84106.8|84056.8|84110.8|84060.8|84106.1|84056.1|52
1620831780000|2021-05-12 15:03:00|84107|84057|84113.5|84063.5|84115.3|84065.3|84107|84057|57
1620831790000|2021-05-12 15:03:10|84114|84064|84110.9|84060.9|84116.8|84066.8|84110.4|84060.4|55
1620831800000|2021-05-12 15:03:20|84111.1|84061.1|84100.3|84075.3|84114.2|84075.3|84099.5|84060.1|61
1620831810000|2021-05-12 15:03:30|84101.7|84076.7|84104.7|84079.7|84106.1|84081.1|84101.6|84076.6|47
1620831820000|2021-05-12 15:03:40|84104.6|84079.6|84096|84071|84112.8|84080.4|84095.5|84061.5|56
1620831830000|2021-05-12 15:03:50|84108.1|84058.1|84091.1|84066.1|84108.4|84070.4|84090.8|84057.7|39
1620831840000|2021-05-12 15:04:00|84091.7|84066.7|84088.6|84063.6|84095.3|84070.3|84087.6|84062.6|57
1620831850000|2021-05-12 15:04:10|84087.9|84062.9|84089.4|84064.4|84100.1|84066.2|84084.7|84048.5|60
1620831860000|2021-05-12 15:04:20|84087.1|84062.1|84083.2|84058.2|84100.3|84063|84082.3|84047.2|58
1620831870000|2021-05-12 15:04:30|84083.6|84058.6|84075.4|84050.4|84093.7|84059.9|84073.3|84042.3|59
1620831880000|2021-05-12 15:04:40|84075.9|84050.9|84076.6|84051.6|84077.4|84052.4|84074.5|84049.5|37
1620831890000|2021-05-12 15:04:50|84076.9|84051.9|84075.9|84050.9|84079.5|84054.5|84074.9|84049.9|40
1620831900000|2021-05-12 15:05:00|84076.6|84051.6|84075.8|84050.8|84076.6|84051.6|84073.2|84048.2|34
1620831910000|2021-05-12 15:05:10|84075.7|84050.7|84078.3|84053.3|84079.4|84054.4|84074.7|84049.7|51
1620831920000|2021-05-12 15:05:20|84078.2|84053.2|84074.8|84049.8|84078.4|84053.4|84073.7|84048.7|38
1620831930000|2021-05-12 15:05:30|84074.7|84049.7|84073.8|84048.8|84074.8|84049.8|84073.5|84048.5|42
1620831940000|2021-05-12 15:05:40|84072.5|84047.5|84066.2|84041.2|84073.9|84048.9|84062.5|84037.5|54
1620831950000|2021-05-12 15:05:50|84066.1|84041.1|84063.7|84038.7|84066.1|84041.1|84062.6|84037.6|54
1620831960000|2021-05-12 15:06:00|84066.4|84041.4|84062.9|84037.9|84071|84046|84062.6|84037.6|68
1620831970000|2021-05-12 15:06:10|84063.4|84038.4|84072.8|84047.8|84073.2|84048.2|84062.7|84037.7|52
1620831980000|2021-05-12 15:06:20|84072.5|84047.5|84076.9|84051.9|84078.2|84053.2|84072.5|84047.5|49
1620831990000|2021-05-12 15:06:30|84076.5|84051.5|84080.9|84055.9|84080.9|84055.9|84076|84051|41
1620832000000|2021-05-12 15:06:40|84081.2|84056.2|84083.7|84058.7|84086.8|84061.8|84081.1|84056.1|51
1620832010000|2021-05-12 15:06:50|84083.8|84058.8|84074|84049|84083.8|84058.8|84072.4|84047.4|58
1620832020000|2021-05-12 15:07:00|84074.6|84049.6|84100.5|84075.5|84100.7|84075.7|84074.6|84049.6|63
1620832030000|2021-05-12 15:07:10|84100|84075|84099.6|84074.6|84110.5|84075.6|84092.1|84054.5|63
1620832040000|2021-05-12 15:07:20|84100.6|84075.6|84107.9|84082.9|84117.9|84082.9|84098.8|84065.2|54
1620832050000|2021-05-12 15:07:30|84109.2|84084.2|84112.1|84087.1|84123|84087.9|84109.2|84070.9|41
1620832060000|2021-05-12 15:07:40|84112.2|84087.2|84115.7|84090.7|84129.6|84091.6|84112.2|84075.9|46
1620832070000|2021-05-12 15:07:50|84116.6|84091.6|84124.3|84099.3|84126.8|84101.8|84116.6|84091.6|63
1620832080000|2021-05-12 15:08:00|84125.5|84100.5|84133.8|84108.8|84143.2|84109.2|84125.1|84093.2|59
1620832090000|2021-05-12 15:08:10|84134|84109|84132.2|84107.2|84134|84109|84127.6|84102.6|56
1620832100000|2021-05-12 15:08:20|84132.1|84107.1|84127.8|84102.8|84134|84109|84125.1|84100.1|50
1620832110000|2021-05-12 15:08:30|84129.4|84104.4|84128.7|84103.7|84129.5|84104.5|84123.7|84098.7|59
1620832120000|2021-05-12 15:08:40|84128.9|84103.9|84128.2|84103.2|84129.9|84104.9|84122.4|84097.4|54
1620832130000|2021-05-12 15:08:50|84128.1|84103.1|84128.2|84103.2|84135.5|84110.5|84127.9|84102.9|57
1620832140000|2021-05-12 15:09:00|84128.1|84103.1|84132.1|84107.1|84132.7|84107.7|84126.1|84101.1|53
1620832150000|2021-05-12 15:09:10|84131.5|84106.5|84152.4|84127.4|84164.7|84127.4|84130.4|84105.4|63
1620832160000|2021-05-12 15:09:20|84152.3|84127.3|84150.9|84125.9|84159|84127.4|84145.7|84109|47
1620832170000|2021-05-12 15:09:30|84150.8|84125.8|84150.7|84125.7|84151.3|84126.3|84149.8|84124.8|42
1620832180000|2021-05-12 15:09:40|84150|84125|84143.2|84118.2|84161.7|84133.4|84143.2|84109.8|61
1620832190000|2021-05-12 15:09:50|84141.7|84116.7|84146.7|84121.7|84161|84123.8|84141.6|84107.9|63
1620832200000|2021-05-12 15:10:00|84146.9|84121.9|84155.4|84130.4|84155.4|84130.4|84144.7|84119.7|58
1620832210000|2021-05-12 15:10:10|84157.1|84132.1|84161.6|84136.6|84161.6|84136.6|84154.8|84129.8|52
1620832220000|2021-05-12 15:10:20|84161.4|84136.4|84172.8|84147.8|84173.3|84148.3|84161.4|84136.4|54
1620832230000|2021-05-12 15:10:30|84172.3|84147.3|84174.6|84149.6|84177|84152|84169.6|84144.6|62
1620832240000|2021-05-12 15:10:40|84173.3|84148.3|84180|84155|84180.9|84155.9|84169.6|84144.6|52
1620832250000|2021-05-12 15:10:50|84180.4|84155.4|84186.9|84161.9|84189.8|84164.8|84180.4|84155.4|50
1620832260000|2021-05-12 15:11:00|84185.9|84160.9|84181.1|84156.1|84188.1|84163.1|84177.1|84152.1|49
1620832270000|2021-05-12 15:11:10|84180.3|84155.3|84174.3|84149.3|84180.5|84155.5|84173.8|84148.8|50
1620832280000|2021-05-12 15:11:20|84172.4|84147.4|84155.2|84130.2|84176.6|84151.6|84155.2|84130.2|57
1620832290000|2021-05-12 15:11:30|84152.8|84127.8|84146.9|84121.9|84161.2|84133.7|84141.6|84107.5|66
1620832300000|2021-05-12 15:11:40|84147|84122|84154|84129|84154|84129|84146.8|84121.8|43
1620832310000|2021-05-12 15:11:50|84154.1|84129.1|84159.9|84134.9|84176.5|84139.8|84154.1|84125.8|55
1620832320000|2021-05-12 15:12:00|84160.2|84135.2|84183.3|84133.3|84183.3|84146.2|84158.6|84133.3|60
1620832330000|2021-05-12 15:12:10|84187.5|84137.5|84174.3|84149.3|84187.5|84158.1|84174|84137.5|70
1620832340000|2021-05-12 15:12:20|84174.4|84149.4|84175.1|84125.1|84185.4|84149.5|84159.6|84121.1|59
1620832350000|2021-05-12 15:12:30|84175.8|84125.8|84163.1|84113.1|84176.7|84140.1|84150.9|84112.9|61
1620832360000|2021-05-12 15:12:40|84163.6|84113.6|84149.1|84124.1|84163.8|84125.8|84148|84113.2|42
1620832370000|2021-05-12 15:12:50|84149.5|84124.5|84152.1|84127.1|84152.4|84127.4|84148.3|84123.3|44
1620832380000|2021-05-12 15:13:00|84151.7|84126.7|84148|84123|84152|84127|84146.4|84121.4|38
1620832390000|2021-05-12 15:13:10|84147.9|84122.9|84137.7|84112.7|84147.9|84122.9|84135.9|84110.9|52
1620832400000|2021-05-12 15:13:20|84138.3|84113.3|84155.7|84130.7|84166.3|84130.7|84136.7|84106.9|56
1620832410000|2021-05-12 15:13:30|84155.3|84130.3|84148.9|84123.9|84167.2|84130.5|84147.6|84116.4|56
1620832420000|2021-05-12 15:13:40|84148.8|84123.8|84149.4|84124.4|84150.1|84125.1|84145.6|84120.6|41
1620832430000|2021-05-12 15:13:50|84149.1|84124.1|84152.3|84127.3|84154.1|84129.1|84148.8|84123.8|42
1620832440000|2021-05-12 15:14:00|84151.9|84126.9|84144.9|84119.9|84157|84126.9|84142.2|84107|48
1620832450000|2021-05-12 15:14:10|84144.7|84119.7|84141.2|84116.2|84144.8|84119.8|84140.4|84115.4|47
1620832460000|2021-05-12 15:14:20|84141|84116|84137.8|84112.8|84142.2|84117.2|84137.1|84112.1|50
1620832470000|2021-05-12 15:14:30|84137.9|84112.9|84147.1|84122.1|84157.6|84122.4|84136.9|84103|48
1620832480000|2021-05-12 15:14:40|84146.9|84121.9|84128.8|84103.8|84147.3|84122.3|84128.8|84103.8|54
1620832490000|2021-05-12 15:14:50|84128.5|84103.5|84128.5|84103.5|84131.8|84106.8|84127.2|84102.2|50
1620832500000|2021-05-12 15:15:00|84129|84104|84136.6|84111.6|84136.6|84111.6|84126.9|84101.9|59
1620832510000|2021-05-12 15:15:10|84137|84112|84135.9|84110.9|84137.1|84112.1|84135.4|84110.4|48
1620832520000|2021-05-12 15:15:20|84136|84111|84139|84114|84140.4|84115.4|84135.4|84110.4|41
1620832530000|2021-05-12 15:15:30|84139.3|84114.3|84139.3|84114.3|84139.9|84114.9|84138.5|84113.5|36
1620832540000|2021-05-12 15:15:40|84139.4|84114.4|84137.7|84112.7|84139.8|84114.8|84136.4|84111.4|32
1620832550000|2021-05-12 15:15:50|84137.6|84112.6|84140.1|84115.1|84140.6|84115.6|84137.3|84112.3|35
1620832560000|2021-05-12 15:16:00|84139.8|84114.8|84148.2|84123.2|84149.9|84124.9|84138.6|84113.6|61
1620832570000|2021-05-12 15:16:10|84148.1|84123.1|84144.6|84119.6|84151.4|84126.4|84143.1|84118.1|46
1620832580000|2021-05-12 15:16:20|84143.8|84118.8|84145.3|84120.3|84146.2|84121.2|84141.9|84116.9|46
1620832590000|2021-05-12 15:16:30|84145.8|84120.8|84146.9|84121.9|84149.9|84124.9|84144.8|84119.8|48
1620832600000|2021-05-12 15:16:40|84147|84122|84147.3|84122.3|84160.1|84124.3|84144|84107.4|51
1620832610000|2021-05-12 15:16:50|84147.4|84122.4|84149.1|84124.1|84150.1|84125.1|84146.2|84121.2|38
1620832620000|2021-05-12 15:17:00|84148.5|84123.5|84150.7|84125.7|84155.1|84130.1|84148.5|84123.5|59
1620832630000|2021-05-12 15:17:10|84150.4|84125.4|84142.5|84117.5|84151.4|84126.4|84142.5|84117.5|59
1620832640000|2021-05-12 15:17:20|84143.8|84118.8|84141.8|84116.8|84143.8|84118.8|84140.6|84115.6|48
1620832650000|2021-05-12 15:17:30|84141.7|84116.7|84140.9|84115.9|84142.6|84117.6|84140.2|84115.2|34
1620832660000|2021-05-12 15:17:40|84141.1|84116.1|84141.2|84116.2|84142.7|84117.7|84139.8|84114.8|43
1620832670000|2021-05-12 15:17:50|84141.4|84116.4|84141.4|84116.4|84146.8|84121.8|84140.6|84115.6|37
1620832680000|2021-05-12 15:18:00|84141.7|84116.7|84136.6|84111.6|84149.9|84118.5|84135.5|84099.2|59
1620832690000|2021-05-12 15:18:10|84136.8|84111.8|84126.3|84101.3|84147.2|84111.8|84126.3|84088.5|59
1620832700000|2021-05-12 15:18:20|84124.8|84099.8|84111.6|84086.6|84124.8|84099.8|84111.4|84073.4|56
1620832710000|2021-05-12 15:18:30|84112.5|84087.5|84113.2|84088.2|84118.5|84093.5|84111.7|84086.7|58
1620832720000|2021-05-12 15:18:40|84113.1|84088.1|84113.9|84088.9|84115|84090|84110.3|84085.3|47
1620832730000|2021-05-12 15:18:50|84116|84091|84117|84092|84117.7|84092.7|84111.5|84086.5|41
1620832740000|2021-05-12 15:19:00|84116.2|84091.2|84115.8|84090.8|84129.1|84092.6|84111.2|84078|60
1620832750000|2021-05-12 15:19:10|84116.1|84091.1|84115.5|84090.5|84116.6|84091.6|84114.6|84089.6|44
1620832760000|2021-05-12 15:19:20|84115.6|84090.6|84115.5|84090.5|84116.6|84091.6|84113.3|84088.3|42
1620832770000|2021-05-12 15:19:30|84116|84091|84116.7|84091.7|84131.1|84098.5|84115.6|84080.7|51
1620832780000|2021-05-12 15:19:40|84117.3|84092.3|84126.3|84101.3|84126.3|84101.3|84116.9|84091.9|55
1620832790000|2021-05-12 15:19:50|84125.9|84100.9|84122.2|84097.2|84126.1|84101.1|84119.6|84094.6|45
1620832800000|2021-05-12 15:20:00|84122.1|84097.1|84128.4|84103.4|84130|84105|84120.4|84095.4|42
1620832810000|2021-05-12 15:20:10|84128.1|84103.1|84124.8|84099.8|84128.3|84103.3|84123.9|84098.9|37
1620832820000|2021-05-12 15:20:20|84125|84100|84133|84108|84148.5|84109.7|84125|84095.6|52
1620832830000|2021-05-12 15:20:30|84132.4|84107.4|84135.1|84110.1|84135.3|84110.3|84132|84107|48
1620832840000|2021-05-12 15:20:40|84135.3|84110.3|84142.2|84117.2|84143.1|84118.1|84134.7|84109.7|35
1620832850000|2021-05-12 15:20:50|84142.8|84117.8|84164.4|84114.4|84164.7|84124.7|84141.8|84107|52
1620832860000|2021-05-12 15:21:00|84163.8|84113.8|84148.5|84123.5|84163.8|84128.8|84147.5|84113.1|44
1620832870000|2021-05-12 15:21:10|84148.6|84123.6|84147.7|84122.7|84149.3|84124.3|84146.8|84121.8|35
1620832880000|2021-05-12 15:21:20|84148|84123|84147.8|84122.8|84164.6|84127.5|84147.7|84114.6|40
1620832890000|2021-05-12 15:21:30|84147.6|84122.6|84143.2|84118.2|84157.3|84123.2|84143.2|84106.6|39
1620832900000|2021-05-12 15:21:40|84143.8|84118.8|84121.3|84096.3|84144|84119|84121.3|84083.9|56
1620832910000|2021-05-12 15:21:50|84120.9|84095.9|84122.1|84097.1|84123.5|84098.5|84120.3|84095.3|30
1620832920000|2021-05-12 15:22:00|84122|84097|84146.9|84096.9|84150.4|84103.4|84121.6|84089|49
1620832930000|2021-05-12 15:22:10|84146.3|84096.3|84147.1|84097.1|84147.8|84097.8|84145.3|84095.3|41
1620832940000|2021-05-12 15:22:20|84147.5|84097.5|84143.6|84118.6|84155.3|84118.7|84142.5|84096.9|49
1620832950000|2021-05-12 15:22:30|84143.9|84118.9|84160.5|84110.5|84163.4|84124.9|84143.3|84110.2|52
1620832960000|2021-05-12 15:22:40|84160.4|84110.4|84143.7|84118.7|84160.9|84122.7|84142.6|84110.3|46
1620832970000|2021-05-12 15:22:50|84143.6|84118.6|84143.9|84118.9|84143.9|84118.9|84137.4|84112.4|47
1620832980000|2021-05-12 15:23:00|84144|84119|84151.1|84126.1|84152.7|84127.7|84144|84119|54
1620832990000|2021-05-12 15:23:10|84151.3|84126.3|84144.7|84119.7|84151.4|84126.4|84144.7|84119.7|43
1620833000000|2021-05-12 15:23:20|84144.8|84119.8|84140.9|84115.9|84144.8|84119.8|84139.2|84114.2|44
1620833010000|2021-05-12 15:23:30|84140.5|84115.5|84143.8|84118.8|84144.4|84119.4|84138|84113|44
1620833020000|2021-05-12 15:23:40|84144|84119|84130.8|84105.8|84144.4|84119.4|84130.8|84105.8|55
1620833030000|2021-05-12 15:23:50|84130.6|84105.6|84135.2|84110.2|84135.3|84110.3|84127.7|84102.7|52
1620833040000|2021-05-12 15:24:00|84133.6|84108.6|84128.9|84103.9|84143.2|84108.8|84128.5|84093.2|57
1620833050000|2021-05-12 15:24:10|84128.7|84103.7|84135.1|84110.1|84135.9|84110.9|84127.5|84102.5|62
1620833060000|2021-05-12 15:24:20|84135|84110|84128|84103|84135.8|84110.8|84127.9|84102.9|51
1620833070000|2021-05-12 15:24:30|84129.2|84104.2|84125.4|84100.4|84140.8|84104.4|84125.4|84089.2|38
1620833080000|2021-05-12 15:24:40|84125.5|84100.5|84120.7|84095.7|84136.9|84100.5|84119.8|84085.6|32
1620833090000|2021-05-12 15:24:50|84120|84095|84125.8|84100.8|84126|84101|84118.3|84093.3|49
1620833100000|2021-05-12 15:25:00|84125.7|84100.7|84141.7|84091.7|84142.3|84104.9|84124.8|84088.1|56
1620833110000|2021-05-12 15:25:10|84141.8|84091.8|84128.7|84103.7|84142.1|84103.8|84123.5|84086.4|46
1620833120000|2021-05-12 15:25:20|84129.1|84104.1|84129.7|84104.7|84131.4|84106.4|84128.3|84103.3|58
1620833130000|2021-05-12 15:25:30|84129.5|84104.5|84128.9|84103.9|84129.5|84104.5|84125.4|84100.4|52
1620833140000|2021-05-12 15:25:40|84130.4|84105.4|84146.8|84121.8|84148.7|84123.7|84130.4|84105.4|54
1620833150000|2021-05-12 15:25:50|84147.5|84122.5|84148.1|84123.1|84151|84126|84146.7|84121.7|43
1620833160000|2021-05-12 15:26:00|84148.2|84123.2|84144.5|84119.5|84148.7|84123.7|84143.2|84118.2|47
1620833170000|2021-05-12 15:26:10|84144.4|84119.4|84148.6|84123.6|84150.8|84125.8|84144.4|84119.4|40
1620833180000|2021-05-12 15:26:20|84148.2|84123.2|84143.9|84118.9|84148.4|84123.4|84143.8|84118.8|48
1620833190000|2021-05-12 15:26:30|84144.3|84119.3|84144.9|84119.9|84145.6|84120.6|84143.3|84118.3|36
1620833200000|2021-05-12 15:26:40|84145.1|84120.1|84138.3|84113.3|84145.1|84120.1|84138.2|84113.2|54
1620833210000|2021-05-12 15:26:50|84138.5|84113.5|84141.3|84116.3|84141.3|84116.3|84137.4|84112.4|45
1620833220000|2021-05-12 15:27:00|84141.4|84116.4|84143.4|84118.4|84154.6|84118.9|84140.4|84104.6|51
1620833230000|2021-05-12 15:27:10|84143.3|84118.3|84142.9|84117.9|84144|84119|84141.4|84116.4|40
1620833240000|2021-05-12 15:27:20|84143|84118|84157.4|84132.4|84163.8|84133.5|84141.9|84109.1|60
1620833250000|2021-05-12 15:27:30|84157.2|84132.2|84162.3|84137.3|84176.7|84139.8|84155.9|84125|66
1620833260000|2021-05-12 15:27:40|84163|84138|84157.5|84132.5|84163.5|84138.5|84155.5|84130.5|55
1620833270000|2021-05-12 15:27:50|84157.3|84132.3|84154.2|84129.2|84166.1|84133.1|84153.6|84115.7|43
1620833280000|2021-05-12 15:28:00|84153.5|84128.5|84161|84136|84161|84136|84151.5|84126.5|43
1620833290000|2021-05-12 15:28:10|84161.2|84136.2|84163.9|84138.9|84165.8|84140.8|84161|84136|47
1620833300000|2021-05-12 15:28:20|84164|84139|84164.5|84139.5|84177.2|84142.4|84163|84127.2|41
1620833310000|2021-05-12 15:28:30|84164.4|84139.4|84153.9|84128.9|84164.5|84139.5|84153.5|84128.5|52
1620833320000|2021-05-12 15:28:40|84154.3|84129.3|84138.3|84113.3|84155.7|84129.3|84137.8|84105.7|55
1620833330000|2021-05-12 15:28:50|84138.7|84113.7|84134.9|84109.9|84138.7|84113.7|84133.9|84108.9|44
1620833340000|2021-05-12 15:29:00|84135|84110|84151.5|84101.5|84154.1|84115.2|84134.8|84100.4|49
1620833350000|2021-05-12 15:29:10|84151.6|84101.6|84140.3|84115.3|84152|84115.3|84135|84100|44
1620833360000|2021-05-12 15:29:20|84140.1|84115.1|84143.3|84118.3|84143.8|84118.8|84139.9|84114.9|46
1620833370000|2021-05-12 15:29:30|84143.4|84118.4|84139.8|84114.8|84145.3|84120.3|84139.8|84114.8|49
1620833380000|2021-05-12 15:29:40|84140.6|84115.6|84140|84115|84144.1|84119.1|84138.8|84113.8|53
1620833390000|2021-05-12 15:29:50|84140.4|84115.4|84136.9|84111.9|84140.7|84115.7|84136.9|84111.9|47
1620833400000|2021-05-12 15:30:00|84136.7|84111.7|84142.9|84117.9|84144.2|84119.2|84136.7|84111.7|50
1620833410000|2021-05-12 15:30:10|84142.3|84117.3|84142.1|84117.1|84153.4|84118.8|84140.1|84103.2|42
1620833420000|2021-05-12 15:30:20|84141.9|84116.9|84143.9|84118.9|84144.2|84119.2|84140.9|84115.9|60
1620833430000|2021-05-12 15:30:30|84144|84119|84143.8|84118.8|84145.7|84120.7|84140.9|84115.9|50
1620833440000|2021-05-12 15:30:40|84143.3|84118.3|84143.3|84118.3|84145.5|84120.5|84142.8|84117.8|50
1620833450000|2021-05-12 15:30:50|84143.4|84118.4|84147.8|84122.8|84148.1|84123.1|84143.1|84118.1|49
1620833460000|2021-05-12 15:31:00|84149.3|84124.3|84156.3|84131.3|84156.7|84131.7|84149.3|84124.3|55
1620833470000|2021-05-12 15:31:10|84155.8|84130.8|84156.6|84131.6|84157.1|84132.1|84154.4|84129.4|39
1620833480000|2021-05-12 15:31:20|84157|84132|84156.2|84131.2|84158.8|84133.8|84155.3|84130.3|45
1620833490000|2021-05-12 15:31:30|84156.3|84131.3|84165.5|84140.5|84165.5|84140.5|84155.2|84130.2|28
1620833500000|2021-05-12 15:31:40|84165.8|84140.8|84161.2|84136.2|84167|84142|84161.2|84136.2|50
1620833510000|2021-05-12 15:31:50|84160.6|84135.6|84159.1|84134.1|84160.8|84135.8|84155.2|84130.2|48
1620833520000|2021-05-12 15:32:00|84159.3|84134.3|84157.1|84132.1|84171.1|84134.9|84153.6|84121.1|57
1620833530000|2021-05-12 15:32:10|84157.4|84132.4|84154.9|84129.9|84157.5|84132.5|84154.4|84129.4|40
1620833540000|2021-05-12 15:32:20|84154.4|84129.4|84145.9|84120.9|84158.3|84130.1|84144.8|84107.8|49
1620833550000|2021-05-12 15:32:30|84146.5|84121.5|84154|84129|84154.2|84129.2|84146.5|84121.5|53
1620833560000|2021-05-12 15:32:40|84153.7|84128.7|84163.1|84138.1|84178.2|84139.8|84153.7|84117.8|45
1620833570000|2021-05-12 15:32:50|84163.3|84138.3|84161|84136|84164.4|84139.4|84157.1|84132.1|56
1620833580000|2021-05-12 15:33:00|84162.9|84137.9|84162.1|84137.1|84163.3|84138.3|84159.9|84134.9|52
1620833590000|2021-05-12 15:33:10|84162|84137|84161.2|84136.2|84162.3|84137.3|84159.2|84134.2|55
1620833600000|2021-05-12 15:33:20|84161.3|84136.3|84158.1|84133.1|84161.3|84136.3|84155.6|84130.6|47
1620833610000|2021-05-12 15:33:30|84158.7|84133.7|84155.5|84130.5|84159.6|84134.6|84155|84130|49
1620833620000|2021-05-12 15:33:40|84155.7|84130.7|84158.6|84133.6|84159|84134|84154.4|84129.4|50
1620833630000|2021-05-12 15:33:50|84158.8|84133.8|84158.1|84133.1|84161.5|84136.5|84157.6|84132.6|45
1620833640000|2021-05-12 15:34:00|84158|84133|84156.5|84131.5|84159.6|84134.6|84154.1|84129.1|46
1620833650000|2021-05-12 15:34:10|84156.7|84131.7|84161.3|84136.3|84161.3|84136.3|84154.6|84129.6|44
1620833660000|2021-05-12 15:34:20|84163.8|84138.8|84155.6|84130.6|84170|84138.8|84154.9|84120|55
1620833670000|2021-05-12 15:34:30|84155.7|84130.7|84157.3|84132.3|84157.8|84132.8|84154.4|84129.4|59
1620833680000|2021-05-12 15:34:40|84156.8|84131.8|84156.4|84131.4|84169|84132.3|84152.7|84116.7|45
1620833690000|2021-05-12 15:34:50|84156.3|84131.3|84162.9|84137.9|84178.4|84141|84155|84126.3|59
1620833700000|2021-05-12 15:35:00|84163.7|84138.7|84171.4|84121.4|84172.2|84138.7|84156.3|84121.4|59
1620833710000|2021-05-12 15:35:10|84169.3|84119.3|84172.3|84122.3|84172.9|84122.9|84169.3|84119.3|50
1620833720000|2021-05-12 15:35:20|84172.6|84122.6|84171.3|84121.3|84177.2|84135.7|84157.4|84120.8|65
1620833730000|2021-05-12 15:35:30|84171.5|84121.5|84159.7|84134.7|84175.5|84138.5|84156.1|84121.4|70
1620833740000|2021-05-12 15:35:40|84159.4|84134.4|84151.4|84126.4|84171.9|84135|84150.5|84114.6|66
1620833750000|2021-05-12 15:35:50|84151|84126|84159.7|84134.7|84165.2|84136.2|84151|84113.2|57
1620833760000|2021-05-12 15:36:00|84159.9|84134.9|84164|84139|84164.3|84139.3|84158.4|84133.4|44
1620833770000|2021-05-12 15:36:10|84163.4|84138.4|84161.7|84136.7|84163.4|84138.4|84158.4|84133.4|35
1620833780000|2021-05-12 15:36:20|84161.3|84136.3|84155.6|84130.6|84161.3|84136.3|84155.6|84130.6|43
1620833790000|2021-05-12 15:36:30|84155.5|84130.5|84153.8|84128.8|84156.9|84131.9|84153.8|84128.8|36
1620833800000|2021-05-12 15:36:40|84154.1|84129.1|84160|84135|84170.4|84135.3|84153.7|84119|44
1620833810000|2021-05-12 15:36:50|84160.1|84135.1|84159.5|84134.5|84160.4|84135.4|84157.4|84132.4|31
1620833820000|2021-05-12 15:37:00|84158.6|84133.6|84162|84137|84162.8|84137.8|84158|84133|40
1620833830000|2021-05-12 15:37:10|84161.9|84136.9|84161.3|84136.3|84162.5|84137.5|84158|84133|37
1620833840000|2021-05-12 15:37:20|84161.5|84136.5|84160.5|84135.5|84161.8|84136.8|84158.2|84133.2|41
1620833850000|2021-05-12 15:37:30|84160.7|84135.7|84162.6|84137.6|84173|84139.8|84160.2|84123|47
1620833860000|2021-05-12 15:37:40|84162.9|84137.9|84163.6|84138.6|84163.8|84138.8|84161.2|84136.2|44
1620833870000|2021-05-12 15:37:50|84163.4|84138.4|84162.1|84137.1|84166.1|84141.1|84161.5|84136.5|39
1620833880000|2021-05-12 15:38:00|84162.5|84137.5|84160.5|84135.5|84162.5|84137.5|84156.9|84131.9|46
1620833890000|2021-05-12 15:38:10|84160.4|84135.4|84159|84134|84162.7|84137.7|84157.5|84132.5|44
1620833900000|2021-05-12 15:38:20|84159.4|84134.4|84161.4|84136.4|84163.3|84138.3|84159.2|84134.2|41
1620833910000|2021-05-12 15:38:30|84161.3|84136.3|84162.4|84137.4|84166.6|84141.6|84161.3|84136.3|34
1620833920000|2021-05-12 15:38:40|84162.5|84137.5|84162.8|84137.8|84167.3|84142.3|84161.8|84136.8|48
1620833930000|2021-05-12 15:38:50|84163.1|84138.1|84159.3|84134.3|84163.3|84138.3|84158.1|84133.1|43
1620833940000|2021-05-12 15:39:00|84159.2|84134.2|84161.6|84136.6|84161.6|84136.6|84157.2|84132.2|47
1620833950000|2021-05-12 15:39:10|84161.5|84136.5|84158.9|84133.9|84162.6|84137.6|84158.8|84133.8|51
1620833960000|2021-05-12 15:39:20|84158.7|84133.7|84154.3|84129.3|84160.8|84135.8|84154.3|84129.3|61
1620833970000|2021-05-12 15:39:30|84154.4|84129.4|84151.1|84126.1|84155.7|84130.7|84150.3|84125.3|56
1620833980000|2021-05-12 15:39:40|84151.7|84126.7|84152|84127|84152|84127|84150.3|84125.3|35
1620833990000|2021-05-12 15:39:50|84151.9|84126.9|84153.3|84128.3|84154.3|84129.3|84147.7|84122.7|43
1620834000000|2021-05-12 15:40:00|84153.5|84128.5|84159.8|84134.8|84160|84135|84153.5|84128.5|50
1620834010000|2021-05-12 15:40:10|84159.4|84134.4|84163.1|84138.1|84164|84139|84159.1|84134.1|48
1620834020000|2021-05-12 15:40:20|84162.9|84137.9|84163.5|84138.5|84165|84140|84162.9|84137.9|45
1620834030000|2021-05-12 15:40:30|84163.3|84138.3|84170.2|84145.2|84170.2|84145.2|84162.8|84137.8|43
1620834040000|2021-05-12 15:40:40|84170.1|84145.1|84175.2|84150.2|84175.7|84150.7|84170|84145|56
1620834050000|2021-05-12 15:40:50|84175|84150|84182.5|84157.5|84183.3|84158.3|84175|84150|52
1620834060000|2021-05-12 15:41:00|84181.3|84156.3|84183.3|84158.3|84196.1|84161.4|84179.4|84145.2|59
1620834070000|2021-05-12 15:41:10|84183.6|84158.6|84180.6|84155.6|84185|84160|84179.8|84154.8|45
1620834080000|2021-05-12 15:41:20|84180.2|84155.2|84183.4|84158.4|84184.7|84159.7|84180.1|84155.1|38
1620834090000|2021-05-12 15:41:30|84184.1|84159.1|84185|84160|84196|84160.4|84182.5|84146|56
1620834100000|2021-05-12 15:41:40|84184.8|84159.8|84185.5|84160.5|84186.1|84161.1|84184.2|84159.2|48
1620834110000|2021-05-12 15:41:50|84185.3|84160.3|84183.5|84158.5|84196|84160.6|84181.3|84146|45
1620834120000|2021-05-12 15:42:00|84183.3|84158.3|84186.2|84161.2|84196.9|84162.4|84181.7|84146|54
1620834130000|2021-05-12 15:42:10|84185.5|84160.5|84187.5|84162.5|84190.2|84165.2|84185.5|84160.5|56
1620834140000|2021-05-12 15:42:20|84187.6|84162.6|84184|84159|84189|84164|84182.5|84157.5|50
1620834150000|2021-05-12 15:42:30|84183.9|84158.9|84182.4|84157.4|84183.9|84158.9|84177.9|84152.9|49
1620834160000|2021-05-12 15:42:40|84182.3|84157.3|84187.5|84162.5|84191.7|84166.7|84181.4|84156.4|54
1620834170000|2021-05-12 15:42:50|84187.6|84162.6|84186.8|84161.8|84198|84162.6|84185.1|84147.3|44
1620834180000|2021-05-12 15:43:00|84187.9|84162.9|84181.6|84156.6|84189.1|84164.1|84180.4|84155.4|49
1620834190000|2021-05-12 15:43:10|84178.8|84153.8|84181.9|84156.9|84191.6|84160.2|84178.8|84141.6|46
1620834200000|2021-05-12 15:43:20|84181.7|84156.7|84175.1|84150.1|84181.7|84156.7|84173.5|84148.5|62
1620834210000|2021-05-12 15:43:30|84175.6|84150.6|84173.4|84148.4|84177.1|84152.1|84172.2|84147.2|48
1620834220000|2021-05-12 15:43:40|84173.9|84148.9|84167.2|84142.2|84178.2|84149.3|84164.4|84126|48
1620834230000|2021-05-12 15:43:50|84167.1|84142.1|84168.2|84143.2|84169.5|84144.5|84165.9|84140.9|44
1620834240000|2021-05-12 15:44:00|84167.5|84142.5|84164.4|84139.4|84176.3|84144.2|84164.2|84126.3|49
1620834250000|2021-05-12 15:44:10|84164.5|84139.5|84160.3|84135.3|84164.8|84139.8|84159.4|84134.4|42
1620834260000|2021-05-12 15:44:20|84159.5|84134.5|84165.3|84115.3|84170.1|84135.5|84154.5|84115.3|46
1620834270000|2021-05-12 15:44:30|84154.4|84129.4|84160.5|84110.5|84165.5|84130|84149.6|84110.5|58
1620834280000|2021-05-12 15:44:40|84159.3|84109.3|84153.4|84103.4|84161.2|84119.3|84144.3|84103.4|50
1620834290000|2021-05-12 15:44:50|84153.5|84103.5|84150.5|84100.5|84154.3|84104.3|84149.4|84099.4|48
1620834300000|2021-05-12 15:45:00|84150.8|84100.8|84146.5|84096.5|84154.5|84117.2|84142.2|84096.5|55
1620834310000|2021-05-12 15:45:10|84147.3|84097.3|84149.2|84099.2|84149.7|84099.7|84146.3|84096.3|37
1620834320000|2021-05-12 15:45:20|84149.5|84099.5|84145.1|84095.1|84149.7|84111.8|84133.2|84092.8|43
1620834330000|2021-05-12 15:45:30|84145|84095|84141|84091|84145.8|84108.2|84129.5|84090|45
1620834340000|2021-05-12 15:45:40|84140.1|84090.1|84129.3|84104.3|84142.9|84104.5|84128.1|84090.1|40
1620834350000|2021-05-12 15:45:50|84129.4|84104.4|84141.2|84091.2|84141.9|84105.3|84127.2|84090.7|52
1620834360000|2021-05-12 15:46:00|84140.7|84090.7|84129.3|84104.3|84141.8|84105.7|84128.7|84090.7|45
1620834370000|2021-05-12 15:46:10|84129|84104|84128|84103|84129.1|84104.1|84127.2|84102.2|46
1620834380000|2021-05-12 15:46:20|84127.9|84102.9|84139.6|84089.6|84143.1|84106.8|84127.9|84089.2|49
1620834390000|2021-05-12 15:46:30|84140.1|84090.1|84133.2|84108.2|84143.3|84108.6|84126.7|84089.4|52
1620834400000|2021-05-12 15:46:40|84132.4|84107.4|84141.8|84091.8|84143.3|84110|84129.3|84091.8|61
1620834410000|2021-05-12 15:46:50|84141.1|84091.1|84121.9|84096.9|84141.3|84099|84121.8|84086.3|54
1620834420000|2021-05-12 15:47:00|84122.2|84097.2|84126.1|84076.1|84126.8|84097.5|84111.6|84074.2|47
1620834430000|2021-05-12 15:47:10|84125.8|84075.8|84126.8|84076.8|84127.6|84077.6|84125.8|84075.8|45
1620834440000|2021-05-12 15:47:20|84127.5|84077.5|84126|84076|84129.9|84088.5|84111.4|84074.1|42
1620834450000|2021-05-12 15:47:30|84125.9|84075.9|84111.9|84086.9|84126.4|84089.8|84111.9|84073.8|49
1620834460000|2021-05-12 15:47:40|84111.8|84086.8|84122.8|84072.8|84128.6|84091.6|84111.8|84072.8|62
1620834470000|2021-05-12 15:47:50|84122.5|84072.5|84118.7|84068.7|84123.8|84085.2|84110.1|84067.3|58
1620834480000|2021-05-12 15:48:00|84120.2|84070.2|84119|84069|84125.1|84075.1|84118.9|84068.9|61
1620834490000|2021-05-12 15:48:10|84118.6|84068.6|84128.2|84078.2|84128.2|84086.4|84109.5|84068.6|54
1620834500000|2021-05-12 15:48:20|84128.7|84078.7|84128.2|84078.2|84129.2|84079.2|84126.5|84076.5|41
1620834510000|2021-05-12 15:48:30|84127.6|84077.6|84108.8|84083.8|84128.3|84087.7|84107.8|84069.6|51
1620834520000|2021-05-12 15:48:40|84121.1|84071.1|84115.5|84065.5|84121.8|84079.3|84104.3|84065.5|52
1620834530000|2021-05-12 15:48:50|84115.6|84065.6|84114.9|84064.9|84115.8|84076.1|84100.2|84062.7|57
1620834540000|2021-05-12 15:49:00|84115.3|84065.3|84113.1|84063.1|84115.8|84065.8|84112.9|84062.9|31
1620834550000|2021-05-12 15:49:10|84113.2|84063.2|84115.4|84065.4|84117|84067|84111|84061|52
1620834560000|2021-05-12 15:49:20|84115|84065|84117.9|84067.9|84118.6|84068.6|84113.8|84063.8|39
1620834570000|2021-05-12 15:49:30|84117.6|84067.6|84105.4|84055.4|84119.4|84069.4|84097.7|84047.7|70
1620834580000|2021-05-12 15:49:40|84104.5|84054.5|84100.7|84050.7|84106.7|84063.1|84088.1|84046.9|52
1620834590000|2021-05-12 15:49:50|84100.6|84050.6|84104.1|84054.1|84104.2|84054.2|84097.6|84047.6|54
1620834600000|2021-05-12 15:50:00|84103.9|84053.9|84113.9|84063.9|84113.9|84076|84100.9|84053.9|57
1620834610000|2021-05-12 15:50:10|84114|84064|84115.9|84065.9|84117.5|84079.9|84103.5|84064|57
1620834620000|2021-05-12 15:50:20|84115.6|84065.6|84115.9|84065.9|84116.3|84066.3|84114.3|84064.3|44
1620834630000|2021-05-12 15:50:30|84116.3|84066.3|84121.4|84071.4|84122.1|84078.5|84103.5|84064.1|58
1620834640000|2021-05-12 15:50:40|84122.9|84072.9|84126.8|84101.8|84139.8|84101.8|84110.7|84071.6|64
1620834650000|2021-05-12 15:50:50|84126.6|84101.6|84161.4|84111.4|84161.4|84113.6|84126.6|84093.7|60
1620834660000|2021-05-12 15:51:00|84163.3|84113.3|84167|84117|84167.2|84129.8|84152.7|84113.3|53
1620834670000|2021-05-12 15:51:10|84167.2|84117.2|84157.9|84132.9|84170.3|84133.7|84157.5|84115.9|46
1620834680000|2021-05-12 15:51:20|84158|84133|84173.4|84123.4|84173.4|84133|84155.9|84116.8|50
1620834690000|2021-05-12 15:51:30|84173.1|84123.1|84172.1|84122.1|84175.3|84137.8|84160.7|84122|44
1620834700000|2021-05-12 15:51:40|84171.2|84121.2|84165.5|84115.5|84174.2|84133.3|84152.2|84115.5|46
1620834710000|2021-05-12 15:51:50|84164.8|84114.8|84151.6|84126.6|84165.9|84126.8|84150.5|84113.7|41
1620834720000|2021-05-12 15:52:00|84151.3|84126.3|84153.6|84128.6|84164.9|84130.1|84147.2|84109.3|54
1620834730000|2021-05-12 15:52:10|84153.7|84128.7|84166.3|84116.3|84170.5|84132.9|84148.6|84111.7|60
1620834740000|2021-05-12 15:52:20|84166.4|84116.4|84153.8|84128.8|84166.7|84129.4|84150.7|84115.5|53
1620834750000|2021-05-12 15:52:30|84153.5|84128.5|84156.5|84131.5|84158.2|84133.2|84153|84128|49
1620834760000|2021-05-12 15:52:40|84169.5|84119.5|84167.2|84117.2|84169.6|84132.4|84146.6|84114.9|66
1620834770000|2021-05-12 15:52:50|84167.9|84117.9|84149.8|84124.8|84169.1|84130.1|84145.2|84114.6|52
1620834780000|2021-05-12 15:53:00|84149.7|84124.7|84147.8|84122.8|84150.4|84125.4|84145.6|84120.6|50
1620834790000|2021-05-12 15:53:10|84147.7|84122.7|84155.5|84130.5|84155.5|84130.5|84146.9|84121.9|53
1620834800000|2021-05-12 15:53:20|84156.2|84131.2|84149|84124|84156.7|84131.7|84147.7|84122.7|63
1620834810000|2021-05-12 15:53:30|84148.8|84123.8|84151.1|84126.1|84163.8|84128.3|84148.8|84113|39
1620834820000|2021-05-12 15:53:40|84150.8|84125.8|84165.5|84115.5|84165.5|84128.3|84150.7|84115.2|28
1620834830000|2021-05-12 15:53:50|84165.3|84115.3|84154.5|84129.5|84169.7|84131.5|84152.5|84112.8|44
1620834840000|2021-05-12 15:54:00|84166.9|84116.9|84155.8|84130.8|84169.9|84132.4|84155.5|84116.9|43
1620834850000|2021-05-12 15:54:10|84156|84131|84153.5|84128.5|84164.8|84131.2|84150.6|84114.2|45
1620834860000|2021-05-12 15:54:20|84153.7|84128.7|84159.1|84134.1|84159.7|84134.7|84152.7|84127.7|41
1620834870000|2021-05-12 15:54:30|84161|84136|84177.1|84152.1|84182.3|84154.4|84160.7|84131.2|59
1620834880000|2021-05-12 15:54:40|84176.9|84151.9|84178|84153|84192.1|84153.4|84175.5|84137.7|55
1620834890000|2021-05-12 15:54:50|84177.7|84152.7|84181|84156|84181|84156|84177.4|84152.4|47
1620834900000|2021-05-12 15:55:00|84180.4|84155.4|84179.9|84154.9|84193.5|84157.2|84179.7|84142.6|51
1620834910000|2021-05-12 15:55:10|84179.8|84154.8|84181.1|84156.1|84184.3|84159.3|84176.7|84151.7|58
1620834920000|2021-05-12 15:55:20|84181.4|84156.4|84188.1|84163.1|84188.8|84163.8|84181.4|84156.4|49
1620834930000|2021-05-12 15:55:30|84188.4|84163.4|84189.4|84164.4|84190.3|84165.3|84187.3|84162.3|37
1620834940000|2021-05-12 15:55:40|84190.4|84165.4|84193.7|84168.7|84205.5|84170.8|84190.4|84155|52
1620834950000|2021-05-12 15:55:50|84193.8|84168.8|84191.3|84166.3|84205.4|84170.1|84189.1|84153.8|56
1620834960000|2021-05-12 15:56:00|84191.2|84166.2|84191|84166|84204.3|84167|84187.6|84150.7|44
1620834970000|2021-05-12 15:56:10|84191.4|84166.4|84189.9|84164.9|84192|84167|84189.7|84164.7|39
1620834980000|2021-05-12 15:56:20|84189.8|84164.8|84204.3|84154.3|84206.7|84169.8|84189.4|84154.3|47
1620834990000|2021-05-12 15:56:30|84204.5|84154.5|84201.5|84176.5|84211.4|84177.5|84196|84154.1|50
1620835000000|2021-05-12 15:56:40|84202|84177|84199|84174|84203.3|84178.3|84194.3|84169.3|49
1620835010000|2021-05-12 15:56:50|84198.8|84173.8|84199.5|84174.5|84202.4|84177.4|84197.2|84172.2|42
1620835020000|2021-05-12 15:57:00|84199.7|84174.7|84193.1|84168.1|84206.8|84174.7|84192.5|84156.8|56
1620835030000|2021-05-12 15:57:10|84193.3|84168.3|84189.8|84164.8|84194.7|84169.7|84189.6|84164.6|47
1620835040000|2021-05-12 15:57:20|84189.4|84164.4|84187.7|84162.7|84190|84165|84186.4|84161.4|45
1620835050000|2021-05-12 15:57:30|84188.3|84163.3|84190.9|84165.9|84198.8|84166.3|84185|84146.1|52
1620835060000|2021-05-12 15:57:40|84191.1|84166.1|84192.6|84167.6|84193.9|84168.9|84190.4|84165.4|54
1620835070000|2021-05-12 15:57:50|84192.7|84167.7|84194.1|84169.1|84200.6|84175.6|84192.5|84167.5|59
1620835080000|2021-05-12 15:58:00|84193.9|84168.9|84193.4|84168.4|84197.2|84172.2|84192.7|84167.7|48
1620835090000|2021-05-12 15:58:10|84192.9|84167.9|84203.7|84178.7|84203.7|84178.7|84192.1|84167.1|56
1620835100000|2021-05-12 15:58:20|84203.5|84178.5|84200.7|84175.7|84204.9|84179.9|84200.2|84175.2|50
1620835110000|2021-05-12 15:58:30|84201.5|84176.5|84203.7|84178.7|84204.3|84179.3|84200.9|84175.9|42
1620835120000|2021-05-12 15:58:40|84203.8|84178.8|84204.6|84179.6|84206.4|84181.4|84203.4|84178.4|48
1620835130000|2021-05-12 15:58:50|84204.3|84179.3|84203.5|84178.5|84205|84180|84202.8|84177.8|46
1620835140000|2021-05-12 15:59:00|84202.6|84177.6|84212|84162|84212|84178.9|84199.6|84162|58
1620835150000|2021-05-12 15:59:10|84201.2|84176.2|84195.7|84170.7|84202.8|84177.8|84194.8|84169.8|55
1620835160000|2021-05-12 15:59:20|84195.5|84170.5|84194.2|84169.2|84196.8|84171.8|84192.1|84167.1|54
1620835170000|2021-05-12 15:59:30|84195.1|84170.1|84193|84168|84198|84173|84192|84167|48
1620835180000|2021-05-12 15:59:40|84193.1|84168.1|84184.1|84159.1|84193.1|84168.1|84182.5|84157.5|65
1620835190000|2021-05-12 15:59:50|84184|84159|84191.5|84166.5|84203|84166.5|84177.1|84139.1|67
1620835200000|2021-05-12 16:00:00|84190.8|84165.8|84207.9|84157.9|84209.9|84167.8|84189.4|84153.9|58
1620835210000|2021-05-12 16:00:10|84207.1|84157.1|84204|84154|84207.1|84157.1|84200.9|84150.9|62
1620835220000|2021-05-12 16:00:20|84203.9|84153.9|84199.7|84149.7|84204|84154|84199.4|84149.4|51
1620835230000|2021-05-12 16:00:30|84199.4|84149.4|84200|84150|84200|84150|84193|84143|64
1620835240000|2021-05-12 16:00:40|84200.3|84150.3|84208.8|84158.8|84208.9|84158.9|84199.7|84149.7|65
1620835250000|2021-05-12 16:00:50|84209.3|84159.3|84210|84160|84212.5|84162.5|84208.1|84158.1|50
1620835260000|2021-05-12 16:01:00|84209.7|84159.7|84210.1|84160.1|84210.4|84160.4|84208.4|84158.4|33
1620835270000|2021-05-12 16:01:10|84210.2|84160.2|84211.7|84161.7|84213.9|84163.9|84209.8|84159.8|37
1620835280000|2021-05-12 16:01:20|84211|84161|84209.7|84159.7|84211|84161|84209.6|84159.6|36
1620835290000|2021-05-12 16:01:30|84209.6|84159.6|84206.2|84156.2|84209.8|84159.8|84204.8|84154.8|52
1620835300000|2021-05-12 16:01:40|84206.3|84156.3|84205.9|84155.9|84207.9|84157.9|84204.7|84154.7|47
1620835310000|2021-05-12 16:01:50|84205.4|84155.4|84204.6|84154.6|84207.4|84157.4|84200.7|84150.7|59
1620835320000|2021-05-12 16:02:00|84203.8|84153.8|84198.1|84148.1|84203.8|84153.8|84198.1|84148.1|54
1620835330000|2021-05-12 16:02:10|84198.5|84148.5|84192.3|84142.3|84199.4|84149.4|84192.1|84142.1|60
1620835340000|2021-05-12 16:02:20|84192.2|84142.2|84198|84148|84198.2|84148.2|84191.7|84141.7|41
1620835350000|2021-05-12 16:02:30|84198.3|84148.3|84201.3|84151.3|84205.6|84155.6|84198.3|84148.3|59
1620835360000|2021-05-12 16:02:40|84201.8|84151.8|84201.1|84151.1|84201.8|84151.8|84200.1|84150.1|41
1620835370000|2021-05-12 16:02:50|84200.9|84150.9|84199|84149|84202|84152|84197.8|84147.8|50
1620835380000|2021-05-12 16:03:00|84198.8|84148.8|84199|84149|84200.3|84150.3|84194.4|84144.4|48
1620835390000|2021-05-12 16:03:10|84199.3|84149.3|84203.4|84153.4|84206.5|84156.5|84199.3|84149.3|54
1620835400000|2021-05-12 16:03:20|84203.3|84153.3|84201.5|84151.5|84203.9|84153.9|84197.7|84147.7|61
1620835410000|2021-05-12 16:03:30|84202.2|84152.2|84200.4|84150.4|84202.9|84152.9|84200.3|84150.3|46
1620835420000|2021-05-12 16:03:40|84200.6|84150.6|84202.5|84152.5|84202.7|84161.5|84185.3|84146.3|52
1620835430000|2021-05-12 16:03:50|84202.8|84152.8|84190.4|84165.4|84204.1|84165.9|84190.4|84152|39
1620835440000|2021-05-12 16:04:00|84191.4|84166.4|84208.7|84158.7|84211.7|84168.3|84191.4|84151.8|59
1620835450000|2021-05-12 16:04:10|84208.8|84158.8|84212.9|84162.9|84213.4|84163.4|84207.6|84157.6|54
1620835460000|2021-05-12 16:04:20|84213.4|84163.4|84208.4|84158.4|84214|84164|84208|84158|49
1620835470000|2021-05-12 16:04:30|84208.2|84158.2|84207.3|84157.3|84208.2|84158.2|84205.4|84155.4|32
1620835480000|2021-05-12 16:04:40|84207.5|84157.5|84213.4|84163.4|84213.4|84163.4|84206.7|84156.7|55
1620835490000|2021-05-12 16:04:50|84213.7|84163.7|84217.8|84167.8|84220.3|84170.3|84213.6|84163.6|56
1620835500000|2021-05-12 16:05:00|84218.4|84168.4|84220.5|84170.5|84222|84172|84218|84168|54
1620835510000|2021-05-12 16:05:10|84221.1|84171.1|84210.7|84185.7|84225|84188|84209.8|84171.1|57
1620835520000|2021-05-12 16:05:20|84210.2|84185.2|84211.3|84186.3|84221.1|84187.4|84208.2|84169|53
1620835530000|2021-05-12 16:05:30|84210.4|84185.4|84221.3|84171.3|84222.1|84185.4|84208.8|84167.3|60
1620835540000|2021-05-12 16:05:40|84221.5|84171.5|84204.9|84179.9|84221.5|84180.2|84203.6|84165.1|58
1620835550000|2021-05-12 16:05:50|84204.3|84179.3|84208.4|84158.4|84215.5|84179.3|84202.6|84158.1|46
1620835560000|2021-05-12 16:06:00|84209|84159|84197.5|84147.5|84209|84159|84196|84146|47
1620835570000|2021-05-12 16:06:10|84197.6|84147.6|84186.6|84136.6|84197.6|84147.6|84185.9|84135.9|64
1620835580000|2021-05-12 16:06:20|84186.3|84136.3|84187.8|84137.8|84188.2|84138.2|84182.5|84132.5|42
1620835590000|2021-05-12 16:06:30|84187.5|84137.5|84187|84137|84189.1|84150.3|84174.8|84135.4|39
1620835600000|2021-05-12 16:06:40|84186.8|84136.8|84189.2|84139.2|84190.8|84148.8|84172.2|84131.7|54
1620835610000|2021-05-12 16:06:50|84189.4|84139.4|84188.8|84138.8|84191.5|84141.5|84188.8|84138.8|49
1620835620000|2021-05-12 16:07:00|84188.7|84138.7|84195.2|84145.2|84197.1|84147.1|84188.6|84138.6|57
1620835630000|2021-05-12 16:07:10|84194.6|84144.6|84197.3|84147.3|84198.1|84148.1|84193.8|84143.8|54
1620835640000|2021-05-12 16:07:20|84197.4|84147.4|84195|84145|84198.2|84148.2|84194.7|84144.7|34
1620835650000|2021-05-12 16:07:30|84194.4|84144.4|84203.4|84153.4|84205.3|84155.3|84193.8|84143.8|53
1620835660000|2021-05-12 16:07:40|84204|84154|84194.6|84169.6|84204|84169.7|84192.6|84154|52
1620835670000|2021-05-12 16:07:50|84194.7|84169.7|84207.7|84157.7|84207.7|84170.6|84193.5|84156.9|42
1620835680000|2021-05-12 16:08:00|84207.6|84157.6|84213.3|84163.3|84213.3|84163.3|84207.1|84157.1|49
1620835690000|2021-05-12 16:08:10|84213.5|84163.5|84214.4|84164.4|84215.3|84165.3|84213|84163|46
1620835700000|2021-05-12 16:08:20|84214.2|84164.2|84214.6|84164.6|84215.8|84165.8|84210.8|84160.8|54
1620835710000|2021-05-12 16:08:30|84215.1|84165.1|84216.8|84166.8|84217.4|84167.4|84214.2|84164.2|29
1620835720000|2021-05-12 16:08:40|84216.3|84166.3|84215.5|84165.5|84218.1|84168.1|84212.2|84162.2|54
1620835730000|2021-05-12 16:08:50|84215.9|84165.9|84214.3|84164.3|84216.3|84166.3|84213.7|84163.7|40
1620835740000|2021-05-12 16:09:00|84213|84163|84216.9|84166.9|84216.9|84166.9|84212.1|84162.1|47
1620835750000|2021-05-12 16:09:10|84217.4|84167.4|84219.3|84169.3|84220.1|84170.1|84217|84167|65
1620835760000|2021-05-12 16:09:20|84218.8|84168.8|84219.2|84169.2|84220.7|84170.7|84217.7|84167.7|55
1620835770000|2021-05-12 16:09:30|84220|84170|84219.4|84169.4|84220.1|84170.1|84217.7|84167.7|51
1620835780000|2021-05-12 16:09:40|84219.2|84169.2|84218.7|84168.7|84222|84172|84217.5|84167.5|51
1620835790000|2021-05-12 16:09:50|84218.5|84168.5|84219.5|84169.5|84221.5|84171.5|84218.3|84168.3|62
1620835800000|2021-05-12 16:10:00|84219.3|84169.3|84221.8|84171.8|84221.9|84171.9|84219.3|84169.3|37
1620835810000|2021-05-12 16:10:10|84221.7|84171.7|84220.9|84170.9|84222|84172|84218.9|84168.9|31
1620835820000|2021-05-12 16:10:20|84221.2|84171.2|84219.9|84169.9|84221.2|84171.2|84219.4|84169.4|40
1620835830000|2021-05-12 16:10:30|84220.2|84170.2|84219.8|84169.8|84221.2|84171.2|84218.8|84168.8|50
1620835840000|2021-05-12 16:10:40|84220.2|84170.2|84218.5|84168.5|84221.7|84171.7|84217.9|84167.9|56
1620835850000|2021-05-12 16:10:50|84218.2|84168.2|84222.2|84172.2|84223.4|84173.4|84217.8|84167.8|62
1620835860000|2021-05-12 16:11:00|84221.9|84171.9|84224.1|84174.1|84225.9|84175.9|84221.9|84171.9|46
1620835870000|2021-05-12 16:11:10|84225.1|84175.1|84228.5|84178.5|84229.4|84179.4|84225|84175|55
1620835880000|2021-05-12 16:11:20|84228.8|84178.8|84229.6|84179.6|84230.8|84180.8|84226.9|84176.9|59
1620835890000|2021-05-12 16:11:30|84229.7|84179.7|84228.9|84178.9|84231.5|84181.5|84228.6|84178.6|47
1620835900000|2021-05-12 16:11:40|84229.7|84179.7|84227.7|84177.7|84230.6|84180.6|84227.4|84177.4|63
1620835910000|2021-05-12 16:11:50|84227.6|84177.6|84229|84179|84229|84179|84226.2|84176.2|52
1620835920000|2021-05-12 16:12:00|84228.9|84178.9|84228.8|84178.8|84231.9|84191.7|84216.5|84177.8|62
1620835930000|2021-05-12 16:12:10|84228.7|84178.7|84228.9|84178.9|84229.1|84179.1|84227.6|84177.6|42
1620835940000|2021-05-12 16:12:20|84229.2|84179.2|84228.5|84178.5|84230|84180|84228.4|84178.4|31
1620835950000|2021-05-12 16:12:30|84228.8|84178.8|84229.5|84179.5|84231.9|84181.9|84228.1|84178.1|29
1620835960000|2021-05-12 16:12:40|84229.6|84179.6|84230.6|84180.6|84230.8|84180.8|84228.7|84178.7|39
1620835970000|2021-05-12 16:12:50|84230.1|84180.1|84232.5|84182.5|84233.4|84183.4|84230.1|84180.1|48
1620835980000|2021-05-12 16:13:00|84233.3|84183.3|84251.4|84201.4|84252.1|84202.1|84230.6|84180.6|58
1620835990000|2021-05-12 16:13:10|84252|84202|84250.6|84200.6|84253|84203|84250.4|84200.4|47
1620836000000|2021-05-12 16:13:20|84250.7|84200.7|84254.4|84204.4|84256|84206|84250.3|84200.3|45
1620836010000|2021-05-12 16:13:30|84254.2|84204.2|84248.1|84198.1|84255.7|84205.7|84247.6|84197.6|55
1620836020000|2021-05-12 16:13:40|84248.3|84198.3|84251.4|84201.4|84251.4|84201.4|84248.3|84198.3|44
1620836030000|2021-05-12 16:13:50|84251.1|84201.1|84257.4|84207.4|84257.5|84207.5|84249.7|84199.7|55
1620836040000|2021-05-12 16:14:00|84257.6|84207.6|84264.1|84214.1|84264.1|84214.1|84255.7|84205.7|58
1620836050000|2021-05-12 16:14:10|84264|84214|84276.9|84226.9|84276.9|84226.9|84263.5|84213.5|59
1620836060000|2021-05-12 16:14:20|84277.4|84227.4|84280.1|84230.1|84280.8|84230.8|84277.1|84227.1|55
1620836070000|2021-05-12 16:14:30|84280|84230|84281.9|84231.9|84282.3|84232.3|84279.7|84229.7|45
1620836080000|2021-05-12 16:14:40|84282.4|84232.4|84290.7|84240.7|84290.8|84240.8|84282.4|84232.4|49
1620836090000|2021-05-12 16:14:50|84292.3|84242.3|84296.6|84246.6|84298.4|84248.4|84292.3|84242.3|59
1620836100000|2021-05-12 16:15:00|84296.5|84246.5|84294.4|84244.4|84299|84249|84294.3|84244.3|52
1620836110000|2021-05-12 16:15:10|84295.7|84245.7|84295.1|84245.1|84297.2|84247.2|84294.4|84244.4|49
1620836120000|2021-05-12 16:15:20|84294.8|84244.8|84290.8|84240.8|84296.3|84246.3|84290.6|84240.6|46
1620836130000|2021-05-12 16:15:30|84289.6|84239.6|84289.8|84239.8|84290.5|84240.5|84283.3|84233.3|63
1620836140000|2021-05-12 16:15:40|84289.3|84239.3|84298.7|84248.7|84298.7|84248.7|84289.3|84239.3|58
1620836150000|2021-05-12 16:15:50|84298.6|84248.6|84292|84242|84298.6|84248.6|84291.4|84241.4|52
1620836160000|2021-05-12 16:16:00|84292.1|84242.1|84291.5|84241.5|84292.5|84242.5|84290.3|84240.3|43
1620836170000|2021-05-12 16:16:10|84291.4|84241.4|84288.3|84238.3|84291.7|84241.7|84287.2|84237.2|42
1620836180000|2021-05-12 16:16:20|84287.8|84237.8|84280.6|84230.6|84287.9|84237.9|84278.5|84228.5|35
1620836190000|2021-05-12 16:16:30|84280.5|84230.5|84271.7|84221.7|84283.1|84233.1|84271.7|84221.7|56
1620836200000|2021-05-12 16:16:40|84272.9|84222.9|84282.2|84232.2|84284.1|84234.1|84272.8|84222.8|56
1620836210000|2021-05-12 16:16:50|84282.7|84232.7|84285.3|84235.3|84285.3|84235.3|84281.5|84231.5|45
1620836220000|2021-05-12 16:17:00|84284.8|84234.8|84281.9|84231.9|84284.8|84234.8|84276.6|84226.6|50
1620836230000|2021-05-12 16:17:10|84281.5|84231.5|84313|84263|84313|84275.7|84281.5|84231.5|66
1620836240000|2021-05-12 16:17:20|84312.2|84262.2|84321.1|84271.1|84321.1|84271.1|84312.2|84262.2|59
1620836250000|2021-05-12 16:17:30|84320.8|84270.8|84317.2|84267.2|84322|84272|84317|84267|54
1620836260000|2021-05-12 16:17:40|84316.9|84266.9|84314.9|84264.9|84318.2|84268.2|84312.9|84262.9|54
1620836270000|2021-05-12 16:17:50|84314.6|84264.6|84314.3|84264.3|84318.9|84268.9|84314.1|84264.1|49
1620836280000|2021-05-12 16:18:00|84313.4|84263.4|84314.3|84264.3|84317.8|84267.8|84311.4|84261.4|68
1620836290000|2021-05-12 16:18:10|84316.9|84266.9|84310.6|84260.6|84320.5|84270.5|84310.2|84260.2|72
1620836300000|2021-05-12 16:18:20|84310.8|84260.8|84298.4|84248.4|84310.8|84266.2|84288.4|84247.3|71
1620836310000|2021-05-12 16:18:30|84298.3|84248.3|84300.2|84250.2|84301.5|84251.5|84296.3|84246.3|61
1620836320000|2021-05-12 16:18:40|84300.4|84250.4|84306.6|84256.6|84307.9|84257.9|84298.6|84248.6|65
1620836330000|2021-05-12 16:18:50|84306.7|84256.7|84298.6|84273.6|84317.3|84276.3|84298.1|84255.1|54
1620836340000|2021-05-12 16:19:00|84297.5|84272.5|84325.5|84275.5|84326.2|84276.2|84297.2|84261.6|66
1620836350000|2021-05-12 16:19:10|84325.6|84275.6|84313.1|84263.1|84326|84276|84312.9|84262.9|57
1620836360000|2021-05-12 16:19:20|84313|84263|84310|84260|84313|84263|84308.5|84258.5|56
1620836370000|2021-05-12 16:19:30|84310.1|84260.1|84305.3|84255.3|84310.1|84260.1|84305|84255|53
1620836380000|2021-05-12 16:19:40|84304.7|84254.7|84307|84257|84307.7|84257.7|84304.2|84254.2|52
1620836390000|2021-05-12 16:19:50|84307.1|84257.1|84296.6|84246.6|84309|84259|84296.6|84246.6|44
1620836400000|2021-05-12 16:20:00|84295.2|84245.2|84296.7|84246.7|84296.9|84246.9|84292.7|84242.7|56
1620836410000|2021-05-12 16:20:10|84296.8|84246.8|84287.8|84237.8|84297.5|84247.5|84284.5|84234.5|62
1620836420000|2021-05-12 16:20:20|84287.7|84237.7|84289.4|84239.4|84290.9|84240.9|84287.3|84237.3|41
1620836430000|2021-05-12 16:20:30|84289.8|84239.8|84289.6|84239.6|84291.8|84241.8|84288.3|84238.3|49
1620836440000|2021-05-12 16:20:40|84289.8|84239.8|84286.8|84236.8|84290.4|84240.4|84286.3|84236.3|51
1620836450000|2021-05-12 16:20:50|84287.2|84237.2|84280.3|84230.3|84287.7|84237.7|84277.9|84227.9|51
1620836460000|2021-05-12 16:21:00|84281.6|84231.6|84285|84235|84286.1|84236.1|84279.3|84229.3|62
1620836470000|2021-05-12 16:21:10|84285.3|84235.3|84283.7|84233.7|84288|84238|84283.2|84233.2|52
1620836480000|2021-05-12 16:21:20|84283.6|84233.6|84283.9|84233.9|84285.7|84235.7|84282.2|84232.2|45
1620836490000|2021-05-12 16:21:30|84284.3|84234.3|84285.7|84235.7|84287.5|84237.5|84283.9|84233.9|44
1620836500000|2021-05-12 16:21:40|84285.4|84235.4|84288.8|84238.8|84289.2|84239.2|84285.4|84235.4|42
1620836510000|2021-05-12 16:21:50|84289|84239|84290|84240|84291.6|84241.6|84289|84239|41
1620836520000|2021-05-12 16:22:00|84290.1|84240.1|84289.2|84239.2|84290.1|84240.1|84286.2|84236.2|52
1620836530000|2021-05-12 16:22:10|84289.1|84239.1|84284.4|84234.4|84292.3|84242.3|84283.7|84233.7|51
1620836540000|2021-05-12 16:22:20|84285|84235|84286.3|84236.3|84289.8|84239.8|84280.9|84230.9|54
1620836550000|2021-05-12 16:22:30|84286.6|84236.6|84287.7|84237.7|84288.4|84238.4|84281.9|84231.9|46
1620836560000|2021-05-12 16:22:40|84288.1|84238.1|84292.7|84242.7|84294.2|84244.2|84287.8|84237.8|47
1620836570000|2021-05-12 16:22:50|84292.8|84242.8|84293.3|84243.3|84295.4|84245.4|84292.3|84242.3|27
1620836580000|2021-05-12 16:23:00|84293.4|84243.4|84282.2|84257.2|84294.2|84257.8|84281.9|84241.4|46
1620836590000|2021-05-12 16:23:10|84282|84257|84291.2|84241.2|84293.5|84257.6|84280.4|84239.4|66
1620836600000|2021-05-12 16:23:20|84291.4|84241.4|84284.6|84234.6|84294.1|84252.3|84277.3|84231.6|50
1620836610000|2021-05-12 16:23:30|84284.8|84234.8|84282.3|84232.3|84286.5|84236.5|84281.5|84231.5|52
1620836620000|2021-05-12 16:23:40|84281.7|84231.7|84276.7|84226.7|84283|84233|84276.7|84226.7|44
1620836630000|2021-05-12 16:23:50|84276.2|84226.2|84271.3|84221.3|84279.1|84229.1|84270.9|84220.9|57
1620836640000|2021-05-12 16:24:00|84271.1|84221.1|84267.4|84217.4|84271.8|84221.8|84267.2|84217.2|47
1620836650000|2021-05-12 16:24:10|84267.5|84217.5|84269.6|84219.6|84271.6|84221.6|84267.5|84217.5|49
1620836660000|2021-05-12 16:24:20|84269.5|84219.5|84269|84219|84271.7|84221.7|84267.9|84217.9|44
1620836670000|2021-05-12 16:24:30|84269.5|84219.5|84279.2|84229.2|84279.4|84229.4|84269.2|84219.2|50
1620836680000|2021-05-12 16:24:40|84278.9|84228.9|84287.6|84237.6|84288.9|84238.9|84278.9|84228.9|47
1620836690000|2021-05-12 16:24:50|84287.2|84237.2|84297.7|84247.7|84298.4|84248.4|84286.2|84236.2|42
1620836700000|2021-05-12 16:25:00|84298.3|84248.3|84308.2|84258.2|84309.9|84259.9|84297.7|84247.7|53
1620836710000|2021-05-12 16:25:10|84308|84258|84309.8|84259.8|84309.8|84259.8|84306|84256|37
1620836720000|2021-05-12 16:25:20|84310|84260|84310.1|84260.1|84311.3|84261.3|84309.1|84259.1|34
1620836730000|2021-05-12 16:25:30|84310.3|84260.3|84308.6|84258.6|84311.5|84273.1|84297|84258.6|22
1620836740000|2021-05-12 16:25:40|84307.7|84257.7|84300.2|84250.2|84309.7|84259.7|84299.5|84249.5|61
1620836750000|2021-05-12 16:25:50|84298.7|84248.7|84291.6|84241.6|84298.9|84248.9|84285.7|84235.7|61
1620836760000|2021-05-12 16:26:00|84291.7|84241.7|84284.9|84234.9|84291.7|84241.7|84284.9|84234.9|56
1620836770000|2021-05-12 16:26:10|84285.4|84235.4|84290.6|84240.6|84292.1|84242.1|84284.2|84234.2|60
1620836780000|2021-05-12 16:26:20|84291.2|84241.2|84296.4|84246.4|84296.4|84246.4|84290.9|84240.9|44
1620836790000|2021-05-12 16:26:30|84295.1|84245.1|84299.7|84249.7|84300.2|84250.2|84294.4|84244.4|59
1620836800000|2021-05-12 16:26:40|84299.8|84249.8|84299.4|84249.4|84300.4|84250.4|84294.1|84244.1|58
1620836810000|2021-05-12 16:26:50|84299.6|84249.6|84297.6|84247.6|84299.6|84249.6|84297.4|84247.4|45
1620836820000|2021-05-12 16:27:00|84297.8|84247.8|84297.3|84247.3|84297.8|84247.8|84292.5|84242.5|55
1620836830000|2021-05-12 16:27:10|84297|84247|84287.9|84262.9|84299.3|84263|84284.3|84245.7|48
1620836840000|2021-05-12 16:27:20|84287.7|84262.7|84298.7|84248.7|84299.3|84262.7|84286.2|84246.3|47
1620836850000|2021-05-12 16:27:30|84300|84250|84297.3|84247.3|84300.7|84250.7|84297.3|84247.3|34
1620836860000|2021-05-12 16:27:40|84297.6|84247.6|84283.8|84258.8|84299.8|84259.4|84281.1|84243.6|40
1620836870000|2021-05-12 16:27:50|84283.7|84258.7|84297.6|84247.6|84298.2|84260.3|84281.4|84243.9|41
1620836880000|2021-05-12 16:28:00|84298.3|84248.3|84289.1|84264.1|84301.9|84265.4|84285.2|84247|52
1620836890000|2021-05-12 16:28:10|84289.3|84264.3|84287.8|84262.8|84305|84267.6|84286.7|84248.5|55
1620836900000|2021-05-12 16:28:20|84287.9|84262.9|84309.6|84259.6|84310.9|84270.3|84287.9|84249.9|51
1620836910000|2021-05-12 16:28:30|84308|84258|84309.7|84259.7|84312.2|84262.2|84308|84258|51
1620836920000|2021-05-12 16:28:40|84309.6|84259.6|84303.5|84253.5|84309.7|84259.7|84303.3|84253.3|48
1620836930000|2021-05-12 16:28:50|84307.3|84257.3|84307.7|84257.7|84312.3|84262.3|84305.8|84255.8|52
1620836940000|2021-05-12 16:29:00|84307.3|84257.3|84314.7|84264.7|84317.3|84276|84296.3|84257.3|62
1620836950000|2021-05-12 16:29:10|84314.9|84264.9|84311.9|84261.9|84315|84273.5|84295.4|84258.9|52
1620836960000|2021-05-12 16:29:20|84311.7|84261.7|84294.4|84244.4|84311.7|84271.6|84294.4|84244.4|58
1620836970000|2021-05-12 16:29:30|84294|84244|84297|84247|84299|84249|84292.8|84242.8|62
1620836980000|2021-05-12 16:29:40|84296.9|84246.9|84293.5|84243.5|84299.3|84249.3|84291.8|84241.8|55
1620836990000|2021-05-12 16:29:50|84293.3|84243.3|84293.7|84243.7|84295.5|84245.5|84293|84243|41
1620837000000|2021-05-12 16:30:00|84294.5|84244.5|84307.4|84257.4|84307.8|84257.8|84293|84243|57
1620837010000|2021-05-12 16:30:10|84307.6|84257.6|84309|84259|84309.7|84259.7|84303.9|84253.9|55
1620837020000|2021-05-12 16:30:20|84309.1|84259.1|84322.9|84272.9|84324.8|84274.8|84308.5|84258.5|53
1620837030000|2021-05-12 16:30:30|84324.3|84274.3|84320.5|84270.5|84325.6|84275.6|84317.6|84267.6|49
1620837040000|2021-05-12 16:30:40|84320.3|84270.3|84322.5|84272.5|84323.6|84273.6|84319.9|84269.9|43
1620837050000|2021-05-12 16:30:50|84322.2|84272.2|84328.6|84278.6|84331.2|84281.2|84321.7|84271.7|50
1620837060000|2021-05-12 16:31:00|84327.4|84277.4|84329.5|84279.5|84330.3|84280.3|84326.8|84276.8|44
1620837070000|2021-05-12 16:31:10|84329.6|84279.6|84330.3|84280.3|84332|84282|84329.6|84279.6|31
1620837080000|2021-05-12 16:31:20|84330.2|84280.2|84320.7|84270.7|84330.2|84280.2|84320.7|84270.7|45
1620837090000|2021-05-12 16:31:30|84320.3|84270.3|84318.2|84268.2|84320.5|84270.5|84316.1|84266.1|44
1620837100000|2021-05-12 16:31:40|84319.7|84269.7|84309.7|84259.7|84319.7|84269.7|84309.7|84259.7|46
1620837110000|2021-05-12 16:31:50|84309.9|84259.9|84308.8|84258.8|84313.6|84263.6|84306.8|84256.8|53
1620837120000|2021-05-12 16:32:00|84308.7|84258.7|84305.3|84255.3|84311.6|84261.6|84304|84254|57
1620837130000|2021-05-12 16:32:10|84305.7|84255.7|84304.7|84254.7|84305.9|84255.9|84297.8|84247.8|64
1620837140000|2021-05-12 16:32:20|84304.6|84254.6|84300.9|84250.9|84304.6|84254.6|84299.3|84249.3|37
1620837150000|2021-05-12 16:32:30|84301.2|84251.2|84298.9|84248.9|84302.8|84252.8|84298.9|84248.9|37
1620837160000|2021-05-12 16:32:40|84299|84249|84299.9|84249.9|84303.6|84253.6|84298.3|84248.3|44
1620837170000|2021-05-12 16:32:50|84300.4|84250.4|84300.7|84250.7|84302.4|84252.4|84299.9|84249.9|34
1620837180000|2021-05-12 16:33:00|84300.6|84250.6|84301.6|84251.6|84308|84258|84300.6|84250.6|51
1620837190000|2021-05-12 16:33:10|84301.5|84251.5|84303|84253|84304.2|84254.2|84301|84251|56
1620837200000|2021-05-12 16:33:20|84303.2|84253.2|84302.5|84252.5|84304.2|84254.2|84301.7|84251.7|34
1620837210000|2021-05-12 16:33:30|84303.6|84253.6|84303|84253|84305.3|84255.3|84302.3|84252.3|42
1620837220000|2021-05-12 16:33:40|84303.1|84253.1|84282.3|84257.3|84303.1|84265.6|84282.3|84245.8|41
1620837230000|2021-05-12 16:33:50|84282.4|84257.4|84289.9|84264.9|84289.9|84264.9|84281.8|84256.8|48
1620837240000|2021-05-12 16:34:00|84289.3|84264.3|84306.7|84256.7|84310.4|84265|84288.8|84251.3|64
1620837250000|2021-05-12 16:34:10|84307.4|84257.4|84298.3|84248.3|84307.9|84257.9|84296.7|84246.7|59
1620837260000|2021-05-12 16:34:20|84297.8|84247.8|84302|84252|84302.1|84252.1|84297.8|84247.8|40
1620837270000|2021-05-12 16:34:30|84302.2|84252.2|84306.4|84256.4|84306.8|84256.8|84301.8|84251.8|48
1620837280000|2021-05-12 16:34:40|84306.3|84256.3|84306.3|84256.3|84307.5|84257.5|84303|84253|44
1620837290000|2021-05-12 16:34:50|84306.2|84256.2|84306.9|84256.9|84310.5|84260.5|84306.2|84256.2|51
1620837300000|2021-05-12 16:35:00|84307|84257|84305.4|84255.4|84307.2|84257.2|84304.4|84254.4|46
1620837310000|2021-05-12 16:35:10|84305.9|84255.9|84303.6|84253.6|84306.2|84256.2|84302.5|84252.5|40
1620837320000|2021-05-12 16:35:20|84304.4|84254.4|84305|84255|84307.9|84257.9|84304.1|84254.1|49
1620837330000|2021-05-12 16:35:30|84303.9|84253.9|84304.7|84254.7|84305.8|84255.8|84302.4|84252.4|52
1620837340000|2021-05-12 16:35:40|84304.1|84254.1|84313.6|84263.6|84319.3|84278.5|84302.2|84254.1|62
1620837350000|2021-05-12 16:35:50|84314.1|84264.1|84315.8|84265.8|84315.8|84265.8|84311.9|84261.9|46
1620837360000|2021-05-12 16:36:00|84315.7|84265.7|84321.7|84271.7|84322|84272|84315.1|84265.1|46
1620837370000|2021-05-12 16:36:10|84321.5|84271.5|84321.3|84271.3|84321.8|84271.8|84319.6|84269.6|30
1620837380000|2021-05-12 16:36:20|84321.5|84271.5|84317.3|84292.3|84329.7|84293.7|84311.5|84271.5|51
1620837390000|2021-05-12 16:36:30|84317.9|84292.9|84317.9|84292.9|84330.4|84294|84316.3|84280.4|49
1620837400000|2021-05-12 16:36:40|84317.5|84292.5|84330.8|84280.8|84330.8|84294.1|84314.8|84278.6|55
1620837410000|2021-05-12 16:36:50|84330.6|84280.6|84318.4|84268.4|84331.2|84288.1|84308.1|84267.6|55
1620837420000|2021-05-12 16:37:00|84318.3|84268.3|84319.7|84269.7|84323.6|84273.6|84317.7|84267.7|52
1620837430000|2021-05-12 16:37:10|84319.4|84269.4|84319.9|84269.9|84322.7|84272.7|84319.4|84269.4|51
1620837440000|2021-05-12 16:37:20|84320.3|84270.3|84320.9|84270.9|84322.4|84272.4|84318.8|84268.8|35
1620837450000|2021-05-12 16:37:30|84321.1|84271.1|84319.8|84269.8|84322.7|84284|84308.7|84265.9|38
1620837460000|2021-05-12 16:37:40|84319.7|84269.7|84315.5|84265.5|84320.2|84270.2|84315.5|84265.5|38
1620837470000|2021-05-12 16:37:50|84315.6|84265.6|84321.5|84271.5|84322.2|84272.2|84315.6|84265.6|43
1620837480000|2021-05-12 16:38:00|84321.2|84271.2|84320|84270|84322.5|84272.5|84318.1|84268.1|44
1620837490000|2021-05-12 16:38:10|84319.9|84269.9|84319.5|84269.5|84320.4|84270.4|84318.4|84268.4|34
1620837500000|2021-05-12 16:38:20|84320|84270|84319.8|84269.8|84320.9|84270.9|84319.3|84269.3|35
1620837510000|2021-05-12 16:38:30|84319.5|84269.5|84321.9|84271.9|84322.2|84272.2|84316.5|84266.5|51
1620837520000|2021-05-12 16:38:40|84322|84272|84319.7|84269.7|84324.9|84287.7|84310.3|84266.3|64
1620837530000|2021-05-12 16:38:50|84318.7|84268.7|84317.3|84267.3|84322.8|84287.9|84312|84266.8|46
1620837540000|2021-05-12 16:39:00|84317.4|84267.4|84320.3|84270.3|84321.1|84271.1|84317.1|84267.1|50
1620837550000|2021-05-12 16:39:10|84320.4|84270.4|84318.1|84268.1|84322.7|84272.7|84317.5|84267.5|51
1620837560000|2021-05-12 16:39:20|84318|84268|84313.6|84263.6|84318|84268|84313.6|84263.6|43
1620837570000|2021-05-12 16:39:30|84313.7|84263.7|84304.2|84254.2|84314.2|84271.2|84296.2|84252.9|52
1620837580000|2021-05-12 16:39:40|84304.3|84254.3|84306.1|84256.1|84306.1|84256.1|84298.7|84248.7|49
1620837590000|2021-05-12 16:39:50|84304.1|84254.1|84298.6|84248.6|84304.6|84254.6|84297.7|84247.7|50
1620837600000|2021-05-12 16:40:00|84301.5|84251.5|84305|84255|84305|84255|84298.6|84248.6|60
1620837610000|2021-05-12 16:40:10|84305.1|84255.1|84305.8|84255.8|84306.2|84256.2|84304.1|84254.1|44
1620837620000|2021-05-12 16:40:20|84305.6|84255.6|84309.7|84259.7|84312.5|84262.5|84305.5|84255.5|58
1620837630000|2021-05-12 16:40:30|84309.8|84259.8|84305.8|84255.8|84311.1|84261.1|84304.5|84254.5|50
1620837640000|2021-05-12 16:40:40|84306.6|84256.6|84304.8|84254.8|84308.8|84269.8|84292.7|84254.8|60
1620837650000|2021-05-12 16:40:50|84304.9|84254.9|84291.3|84266.3|84305|84266.4|84290.3|84250.7|45
1620837660000|2021-05-12 16:41:00|84290.9|84265.9|84301.8|84251.8|84303.8|84266.2|84290.9|84251.4|33
1620837670000|2021-05-12 16:41:10|84302|84252|84293|84243|84302.6|84252.6|84293|84243|49
1620837680000|2021-05-12 16:41:20|84293.4|84243.4|84293.3|84243.3|84294|84244|84290.6|84240.6|52
1620837690000|2021-05-12 16:41:30|84293.4|84243.4|84295.9|84245.9|84297.1|84247.1|84293.2|84243.2|38
1620837700000|2021-05-12 16:41:40|84296.2|84246.2|84290.9|84240.9|84296.9|84246.9|84289.5|84239.5|50
1620837710000|2021-05-12 16:41:50|84290.7|84240.7|84288.3|84238.3|84292|84242|84287.7|84237.7|41
1620837720000|2021-05-12 16:42:00|84288.4|84238.4|84289.6|84239.6|84291.9|84241.9|84288.4|84238.4|44
1620837730000|2021-05-12 16:42:10|84290.5|84240.5|84292|84242|84292.3|84242.3|84290.4|84240.4|33
1620837740000|2021-05-12 16:42:20|84292.2|84242.2|84283.4|84233.4|84292.5|84242.5|84282.4|84232.4|45
1620837750000|2021-05-12 16:42:30|84283.5|84233.5|84286.8|84236.8|84290|84240|84283.2|84233.2|52
1620837760000|2021-05-12 16:42:40|84286.4|84236.4|84285.7|84235.7|84287.4|84237.4|84285|84235|40
1620837770000|2021-05-12 16:42:50|84286.7|84236.7|84285.2|84235.2|84286.7|84236.7|84285.2|84235.2|33
1620837780000|2021-05-12 16:43:00|84285.3|84235.3|84290|84240|84291.6|84241.6|84285.3|84235.3|47
1620837790000|2021-05-12 16:43:10|84290.5|84240.5|84285.2|84235.2|84292.4|84242.4|84285.2|84235.2|45
1620837800000|2021-05-12 16:43:20|84285.4|84235.4|84293.3|84243.3|84294|84244|84284.6|84234.6|54
1620837810000|2021-05-12 16:43:30|84292.3|84242.3|84291.8|84241.8|84293.8|84243.8|84291.8|84241.8|48
1620837820000|2021-05-12 16:43:40|84291.9|84241.9|84289.2|84239.2|84292.3|84242.3|84287.9|84237.9|39
1620837830000|2021-05-12 16:43:50|84288.3|84238.3|84290|84240|84291.1|84241.1|84282.9|84232.9|59
1620837840000|2021-05-12 16:44:00|84291.8|84241.8|84294.9|84244.9|84296.2|84246.2|84290.2|84240.2|66
1620837850000|2021-05-12 16:44:10|84294.4|84244.4|84295.5|84245.5|84297.9|84247.9|84294.4|84244.4|47
1620837860000|2021-05-12 16:44:20|84295.1|84245.1|84290.9|84240.9|84297.7|84247.7|84290.9|84240.9|53
1620837870000|2021-05-12 16:44:30|84291.2|84241.2|84291.3|84241.3|84295.1|84245.1|84290.7|84240.7|55
1620837880000|2021-05-12 16:44:40|84291.2|84241.2|84289.7|84239.7|84292.4|84242.4|84287.8|84237.8|65
1620837890000|2021-05-12 16:44:50|84290.1|84240.1|84292.7|84242.7|84293.8|84243.8|84288.5|84238.5|50
1620837900000|2021-05-12 16:45:00|84292.8|84242.8|84302.1|84252.1|84302.2|84258.7|84281.7|84242.8|61
1620837910000|2021-05-12 16:45:10|84302.4|84252.4|84303.9|84253.9|84306.6|84256.6|84302.3|84252.3|64
1620837920000|2021-05-12 16:45:20|84304.8|84254.8|84303.2|84253.2|84310.3|84260.3|84301.7|84251.7|61
1620837930000|2021-05-12 16:45:30|84303|84253|84305.3|84255.3|84305.8|84255.8|84302.9|84252.9|56
1620837940000|2021-05-12 16:45:40|84305.7|84255.7|84310|84260|84310|84260|84304.8|84254.8|44
1620837950000|2021-05-12 16:45:50|84309.5|84259.5|84306.4|84256.4|84310.8|84260.8|84304.6|84254.6|32
1620837960000|2021-05-12 16:46:00|84306.5|84256.5|84301.9|84251.9|84306.8|84256.8|84301.9|84251.9|36
1620837970000|2021-05-12 16:46:10|84301.7|84251.7|84300.8|84250.8|84302.5|84252.5|84297.1|84247.1|48
1620837980000|2021-05-12 16:46:20|84300.7|84250.7|84299.5|84249.5|84302.9|84252.9|84299|84249|41
1620837990000|2021-05-12 16:46:30|84299.2|84249.2|84300|84250|84301.3|84251.3|84299.1|84249.1|48
1620838000000|2021-05-12 16:46:40|84299.9|84249.9|84301.7|84251.7|84301.8|84251.8|84298.2|84248.2|42
1620838010000|2021-05-12 16:46:50|84302.1|84252.1|84300.4|84250.4|84304.2|84254.2|84299.4|84249.4|44
1620838020000|2021-05-12 16:47:00|84300.7|84250.7|84298.3|84248.3|84300.8|84250.8|84297.6|84247.6|42
1620838030000|2021-05-12 16:47:10|84298.4|84248.4|84296|84246|84298.4|84248.4|84294.6|84244.6|48
1620838040000|2021-05-12 16:47:20|84295.8|84245.8|84296|84246|84298.4|84248.4|84295.2|84245.2|37
1620838050000|2021-05-12 16:47:30|84295.9|84245.9|84292.7|84242.7|84297.1|84247.1|84292.4|84242.4|46
1620838060000|2021-05-12 16:47:40|84292.1|84242.1|84294.7|84244.7|84295.1|84245.1|84291.4|84241.4|45
1620838070000|2021-05-12 16:47:50|84294.5|84244.5|84293.3|84243.3|84295|84245|84291.1|84241.1|41
1620838080000|2021-05-12 16:48:00|84293.1|84243.1|84289.6|84239.6|84293.1|84243.1|84288.8|84238.8|45
1620838090000|2021-05-12 16:48:10|84290.1|84240.1|84294.4|84244.4|84294.6|84244.6|84289.5|84239.5|37
1620838100000|2021-05-12 16:48:20|84293.6|84243.6|84289.4|84239.4|84293.6|84243.6|84289.2|84239.2|44
1620838110000|2021-05-12 16:48:30|84289.5|84239.5|84289.6|84239.6|84291.5|84241.5|84289.5|84239.5|30
1620838120000|2021-05-12 16:48:40|84289.7|84239.7|84288.5|84238.5|84290.1|84240.1|84287.7|84237.7|35
1620838130000|2021-05-12 16:48:50|84288.4|84238.4|84288.9|84238.9|84289.3|84239.3|84287.6|84237.6|25
1620838140000|2021-05-12 16:49:00|84288.6|84238.6|84288.9|84238.9|84290.4|84240.4|84287.6|84237.6|47
1620838150000|2021-05-12 16:49:10|84288.7|84238.7|84287.6|84237.6|84289.7|84239.7|84286.9|84236.9|36
1620838160000|2021-05-12 16:49:20|84287.5|84237.5|84289.7|84239.7|84291.1|84241.1|84286.6|84236.6|53
1620838170000|2021-05-12 16:49:30|84290.4|84240.4|84291.2|84241.2|84292.3|84242.3|84289.9|84239.9|50
1620838180000|2021-05-12 16:49:40|84291.4|84241.4|84299.1|84249.1|84299.1|84249.1|84290.7|84240.7|46
1620838190000|2021-05-12 16:49:50|84299.2|84249.2|84297.8|84247.8|84299.2|84249.2|84295.7|84245.7|56
1620838200000|2021-05-12 16:50:00|84298|84248|84298.8|84248.8|84299.5|84249.5|84295.3|84245.3|57
1620838210000|2021-05-12 16:50:10|84299.2|84249.2|84297.6|84247.6|84299.2|84249.2|84296.1|84246.1|55
1620838220000|2021-05-12 16:50:20|84298.3|84248.3|84296.7|84246.7|84298.9|84248.9|84296|84246|39
1620838230000|2021-05-12 16:50:30|84296.8|84246.8|84295|84245|84296.9|84246.9|84293.4|84243.4|37
1620838240000|2021-05-12 16:50:40|84294.3|84244.3|84293.3|84243.3|84295|84245|84292.6|84242.6|38
1620838250000|2021-05-12 16:50:50|84293.2|84243.2|84294.5|84244.5|84294.6|84244.6|84293|84243|22
1620838260000|2021-05-12 16:51:00|84294.7|84244.7|84294.2|84244.2|84295.5|84245.5|84293.2|84243.2|41
1620838270000|2021-05-12 16:51:10|84294.7|84244.7|84283.5|84233.5|84295|84257.7|84280.7|84233.5|60
1620838280000|2021-05-12 16:51:20|84283.7|84233.7|84284.5|84234.5|84284.8|84234.8|84283.3|84233.3|41
1620838290000|2021-05-12 16:51:30|84284.7|84234.7|84285.5|84235.5|84286.2|84236.2|84282.9|84232.9|39
1620838300000|2021-05-12 16:51:40|84285.6|84235.6|84282.5|84232.5|84286.3|84236.3|84281.1|84231.1|32
1620838310000|2021-05-12 16:51:50|84282|84232|84282.2|84232.2|84283.5|84233.5|84281.9|84231.9|41
1620838320000|2021-05-12 16:52:00|84282.4|84232.4|84285.7|84235.7|84287|84237|84281.8|84231.8|44
1620838330000|2021-05-12 16:52:10|84286.3|84236.3|84284.3|84234.3|84288.6|84238.6|84281.2|84231.2|58
1620838340000|2021-05-12 16:52:20|84284.4|84234.4|84284|84234|84285.9|84235.9|84283.9|84233.9|25
1620838350000|2021-05-12 16:52:30|84284.2|84234.2|84283.8|84233.8|84285.6|84235.6|84283.3|84233.3|34
1620838360000|2021-05-12 16:52:40|84284.5|84234.5|84283.9|84233.9|84284.6|84234.6|84283.3|84233.3|47
1620838370000|2021-05-12 16:52:50|84283.8|84233.8|84286.7|84236.7|84287.4|84237.4|84283.8|84233.8|37
1620838380000|2021-05-12 16:53:00|84286|84236|84283.3|84233.3|84287|84237|84282.5|84232.5|46
1620838390000|2021-05-12 16:53:10|84283|84233|84282.4|84232.4|84284.4|84234.4|84280.7|84230.7|37
1620838400000|2021-05-12 16:53:20|84282.7|84232.7|84284|84234|84284|84234|84281.7|84231.7|40
1620838410000|2021-05-12 16:53:30|84283.8|84233.8|84286.9|84236.9|84288.4|84238.4|84283.2|84233.2|59
1620838420000|2021-05-12 16:53:40|84287|84237|84280.8|84230.8|84287.6|84237.6|84279.9|84229.9|57
1620838430000|2021-05-12 16:53:50|84280.5|84230.5|84280.7|84230.7|84282.1|84232.1|84280.1|84230.1|44
1620838440000|2021-05-12 16:54:00|84280.8|84230.8|84281.7|84231.7|84281.7|84231.7|84278.1|84228.1|37
1620838450000|2021-05-12 16:54:10|84280.8|84230.8|84281.4|84231.4|84283.6|84233.6|84280.6|84230.6|49
1620838460000|2021-05-12 16:54:20|84281.2|84231.2|84278.2|84228.2|84281.2|84231.2|84277.5|84227.5|38
1620838470000|2021-05-12 16:54:30|84278.1|84228.1|84282.7|84232.7|84284|84234|84278.1|84228.1|53
1620838480000|2021-05-12 16:54:40|84282.4|84232.4|84285.1|84235.1|84285.3|84235.3|84281.3|84231.3|50
1620838490000|2021-05-12 16:54:50|84285.3|84235.3|84281.2|84231.2|84285.4|84235.4|84281.1|84231.1|40
1620838500000|2021-05-12 16:55:00|84281.4|84231.4|84278.5|84228.5|84284.3|84234.3|84278.5|84228.5|54
1620838510000|2021-05-12 16:55:10|84279.8|84229.8|84276.9|84226.9|84280.2|84230.2|84274.5|84224.5|46
1620838520000|2021-05-12 16:55:20|84277|84227|84282|84232|84282.9|84232.9|84276.5|84226.5|60
1620838530000|2021-05-12 16:55:30|84282.4|84232.4|84281.2|84231.2|84282.9|84232.9|84280.5|84230.5|45
1620838540000|2021-05-12 16:55:40|84281|84231|84283.5|84233.5|84284.4|84234.4|84280.6|84230.6|50
1620838550000|2021-05-12 16:55:50|84283.4|84233.4|84281.3|84231.3|84285.9|84235.9|84281.2|84231.2|52
1620838560000|2021-05-12 16:56:00|84281.7|84231.7|84282.4|84232.4|84283.5|84233.5|84280.9|84230.9|50
1620838570000|2021-05-12 16:56:10|84282.9|84232.9|84287.2|84237.2|84287.9|84237.9|84282.9|84232.9|54
1620838580000|2021-05-12 16:56:20|84286.9|84236.9|84287.7|84237.7|84289.4|84239.4|84286.9|84236.9|47
1620838590000|2021-05-12 16:56:30|84287.9|84237.9|84283.9|84233.9|84288.1|84238.1|84282.8|84232.8|45
1620838600000|2021-05-12 16:56:40|84284.2|84234.2|84304.9|84254.9|84305.3|84255.3|84284.2|84234.2|60
1620838610000|2021-05-12 16:56:50|84304.7|84254.7|84303.2|84253.2|84305|84255|84300.8|84250.8|61
1620838620000|2021-05-12 16:57:00|84303.3|84253.3|84298.8|84248.8|84303.3|84253.3|84298.3|84248.3|56
1620838630000|2021-05-12 16:57:10|84298.7|84248.7|84300.8|84250.8|84302.3|84252.3|84298.7|84248.7|43
1620838640000|2021-05-12 16:57:20|84300.9|84250.9|84305.7|84255.7|84305.8|84255.8|84300.6|84250.6|60
1620838650000|2021-05-12 16:57:30|84309.6|84259.6|84342.8|84292.8|84342.8|84292.8|84309.6|84259.6|62
1620838660000|2021-05-12 16:57:40|84342.6|84292.6|84333.6|84283.6|84343.1|84293.1|84332.6|84282.6|56
1620838670000|2021-05-12 16:57:50|84333.3|84283.3|84335.5|84285.5|84336.3|84286.3|84332.5|84282.5|54
1620838680000|2021-05-12 16:58:00|84335.6|84285.6|84338.4|84288.4|84338.4|84288.4|84334.6|84284.6|52
1620838690000|2021-05-12 16:58:10|84338.6|84288.6|84339.2|84289.2|84339.6|84289.6|84337.5|84287.5|38
1620838700000|2021-05-12 16:58:20|84339.3|84289.3|84336.3|84286.3|84339.5|84289.5|84335.6|84285.6|41
1620838710000|2021-05-12 16:58:30|84336.4|84286.4|84335.3|84285.3|84336.4|84286.4|84334.1|84284.1|48
1620838720000|2021-05-12 16:58:40|84334.3|84284.3|84327.1|84277.1|84334.4|84284.4|84327.1|84277.1|54
1620838730000|2021-05-12 16:58:50|84327.6|84277.6|84327.9|84277.9|84328.1|84278.1|84326.1|84276.1|49
1620838740000|2021-05-12 16:59:00|84327.6|84277.6|84328.6|84278.6|84329.3|84279.3|84326.2|84276.2|50
1620838750000|2021-05-12 16:59:10|84328.8|84278.8|84326.2|84276.2|84329.3|84279.3|84322.8|84272.8|54
1620838760000|2021-05-12 16:59:20|84326|84276|84324.8|84274.8|84326|84276|84324.3|84274.3|46
1620838770000|2021-05-12 16:59:30|84325|84275|84323.6|84273.6|84326|84276|84322.4|84272.4|41
1620838780000|2021-05-12 16:59:40|84323.7|84273.7|84320.3|84270.3|84324.3|84274.3|84317.9|84267.9|45
1620838790000|2021-05-12 16:59:50|84320.8|84270.8|84329.8|84279.8|84330.5|84280.5|84320.3|84270.3|57
1620838800000|2021-05-12 17:00:00|84315.7|84290.7|84330.5|84280.5|84334.8|84290.7|84315.7|84278.9|61
1620838810000|2021-05-12 17:00:10|84330.2|84280.2|84326.6|84276.6|84331.6|84281.6|84326.2|84276.2|55
1620838820000|2021-05-12 17:00:20|84326.4|84276.4|84328.9|84278.9|84329.6|84279.6|84326.1|84276.1|52
1620838830000|2021-05-12 17:00:30|84328.2|84278.2|84326.2|84276.2|84328.8|84278.8|84323.9|84273.9|55
1620838840000|2021-05-12 17:00:40|84325.9|84275.9|84326.1|84276.1|84327.1|84277.1|84325|84275|38
1620838850000|2021-05-12 17:00:50|84326.3|84276.3|84324.8|84274.8|84326.3|84276.3|84323.6|84273.6|35
1620838860000|2021-05-12 17:01:00|84324.9|84274.9|84323.4|84273.4|84324.9|84274.9|84318.6|84268.6|46
1620838870000|2021-05-12 17:01:10|84323.6|84273.6|84326.5|84276.5|84327.5|84277.5|84323.6|84273.6|43
1620838880000|2021-05-12 17:01:20|84326.7|84276.7|84327.4|84277.4|84327.6|84277.6|84326|84276|36
1620838890000|2021-05-12 17:01:30|84327.7|84277.7|84307|84257|84329.8|84279.8|84305.9|84255.9|53
1620838900000|2021-05-12 17:01:40|84307.7|84257.7|84307.4|84257.4|84308.4|84258.4|84297.5|84247.5|72
1620838910000|2021-05-12 17:01:50|84306.6|84256.6|84284.2|84234.2|84306.9|84256.9|84283|84233|71
1620838920000|2021-05-12 17:02:00|84283.7|84233.7|84285.5|84235.5|84291.8|84241.8|84283.7|84233.7|71
1620838930000|2021-05-12 17:02:10|84286|84236|84288.5|84238.5|84288.6|84238.6|84284.7|84234.7|60
1620838940000|2021-05-12 17:02:20|84288.6|84238.6|84293.9|84243.9|84294.3|84244.3|84286.5|84236.5|58
1620838950000|2021-05-12 17:02:30|84293.5|84243.5|84297.7|84247.7|84298.1|84248.1|84291.3|84241.3|61
1620838960000|2021-05-12 17:02:40|84296.6|84246.6|84293.2|84243.2|84296.9|84246.9|84290.8|84240.8|56
1620838970000|2021-05-12 17:02:50|84292.2|84242.2|84289.7|84239.7|84292.3|84242.3|84286.8|84236.8|61
1620838980000|2021-05-12 17:03:00|84290.3|84240.3|84299.3|84249.3|84302.7|84252.7|84289.7|84239.7|55
1620838990000|2021-05-12 17:03:10|84299.4|84249.4|84305.5|84255.5|84305.8|84255.8|84299.4|84249.4|47
1620839000000|2021-05-12 17:03:20|84305.6|84255.6|84295.7|84245.7|84306.2|84256.2|84295.7|84245.7|47
1620839010000|2021-05-12 17:03:30|84295.5|84245.5|84296.8|84246.8|84297.5|84247.5|84292.6|84242.6|61
1620839020000|2021-05-12 17:03:40|84296.7|84246.7|84295.7|84245.7|84297.5|84247.5|84293.7|84243.7|54
1620839030000|2021-05-12 17:03:50|84295.8|84245.8|84289.5|84239.5|84296.2|84246.2|84289.2|84239.2|52
1620839040000|2021-05-12 17:04:00|84288.5|84238.5|84270.9|84220.9|84289.9|84239.9|84270.5|84220.5|59
1620839050000|2021-05-12 17:04:10|84270.5|84220.5|84257.9|84207.9|84270.6|84220.6|84255|84205|64
1620839060000|2021-05-12 17:04:20|84256.8|84206.8|84249.1|84199.1|84258.8|84208.8|84245.8|84195.8|52
1620839070000|2021-05-12 17:04:30|84249.6|84199.6|84241.9|84191.9|84250.6|84200.6|84240.2|84190.2|46
1620839080000|2021-05-12 17:04:40|84241.7|84191.7|84240.9|84190.9|84243.8|84193.8|84236|84186|66
1620839090000|2021-05-12 17:04:50|84240|84190|84226|84176|84240|84190|84221.2|84171.2|69
1620839100000|2021-05-12 17:05:00|84226.6|84176.6|84223.3|84173.3|84230|84180|84221.7|84171.7|75
1620839110000|2021-05-12 17:05:10|84223.6|84173.6|84227.7|84177.7|84229|84179|84219.1|84169.1|61
1620839120000|2021-05-12 17:05:20|84226.5|84176.5|84230.1|84180.1|84230.6|84183.5|84208.5|84171.3|62
1620839130000|2021-05-12 17:05:30|84229.7|84179.7|84232.3|84182.3|84233|84183|84226.5|84176.5|51
1620839140000|2021-05-12 17:05:40|84232|84182|84228.5|84178.5|84233.5|84183.5|84224.4|84174.4|54
1620839150000|2021-05-12 17:05:50|84228.4|84178.4|84223.4|84173.4|84229.7|84179.7|84222.9|84172.9|47
1620839160000|2021-05-12 17:06:00|84222.9|84172.9|84217|84167|84225.3|84181.1|84204|84164.9|49
1620839170000|2021-05-12 17:06:10|84217.2|84167.2|84197.7|84147.7|84218.3|84168.3|84172.1|84122.1|55
1620839180000|2021-05-12 17:06:20|84197.4|84147.4|84191.7|84141.7|84199.6|84149.6|84191.2|84141.2|62
1620839190000|2021-05-12 17:06:30|84195.2|84145.2|84193|84143|84198.3|84148.3|84192.2|84142.2|52
1620839200000|2021-05-12 17:06:40|84187.3|84137.3|84202.8|84152.8|84202.9|84152.9|84187.3|84137.3|61
1620839210000|2021-05-12 17:06:50|84201|84151|84206.9|84156.9|84208.1|84158.1|84200.4|84150.4|69
1620839220000|2021-05-12 17:07:00|84206.7|84156.7|84203.6|84153.6|84209.7|84165.1|84189.5|84147|62
1620839230000|2021-05-12 17:07:10|84203.7|84153.7|84207.2|84157.2|84208.8|84158.8|84201.7|84151.7|61
1620839240000|2021-05-12 17:07:20|84207.3|84157.3|84216.5|84166.5|84217.2|84167.2|84206.9|84156.9|53
1620839250000|2021-05-12 17:07:30|84216.2|84166.2|84217.3|84167.3|84218.2|84168.2|84213.3|84163.3|52
1620839260000|2021-05-12 17:07:40|84216.7|84166.7|84218.7|84168.7|84221.9|84171.9|84215.8|84165.8|68
1620839270000|2021-05-12 17:07:50|84218.8|84168.8|84220.4|84170.4|84224.4|84174.4|84218.8|84168.8|54
1620839280000|2021-05-12 17:08:00|84220.6|84170.6|84219.9|84169.9|84226.3|84176.3|84218.5|84168.5|57
1620839290000|2021-05-12 17:08:10|84220|84170|84227.1|84177.1|84227.9|84177.9|84218.5|84168.5|49
1620839300000|2021-05-12 17:08:20|84227|84177|84227.7|84177.7|84228.4|84178.4|84225.9|84175.9|43
1620839310000|2021-05-12 17:08:30|84227.9|84177.9|84228.6|84178.6|84228.9|84178.9|84222.6|84172.6|60
1620839320000|2021-05-12 17:08:40|84228.8|84178.8|84230.3|84180.3|84230.6|84180.6|84227.6|84177.6|48
1620839330000|2021-05-12 17:08:50|84229.4|84179.4|84239.3|84189.3|84243.1|84193.1|84223.8|84173.8|62
1620839340000|2021-05-12 17:09:00|84239.6|84189.6|84247.8|84197.8|84256.1|84206.1|84237.6|84187.6|73
1620839350000|2021-05-12 17:09:10|84250.7|84200.7|84250.6|84200.6|84251.9|84201.9|84247.1|84197.1|59
1620839360000|2021-05-12 17:09:20|84250.2|84200.2|84248.2|84198.2|84250.7|84200.7|84245.9|84195.9|55
1620839370000|2021-05-12 17:09:30|84248.9|84198.9|84235.2|84185.2|84253.8|84203.8|84233.4|84183.4|63
1620839380000|2021-05-12 17:09:40|84235.6|84185.6|84232.7|84182.7|84237.3|84187.3|84232.7|84182.7|53
1620839390000|2021-05-12 17:09:50|84230.1|84180.1|84231.9|84181.9|84233.9|84183.9|84226.9|84176.9|67
1620839400000|2021-05-12 17:10:00|84231.3|84181.3|84234.7|84184.7|84235.5|84185.5|84230.1|84180.1|73
1620839410000|2021-05-12 17:10:10|84235.1|84185.1|84231.1|84181.1|84237.6|84187.6|84227.7|84177.7|59
1620839420000|2021-05-12 17:10:20|84231.5|84181.5|84232.4|84182.4|84233.6|84183.6|84230.6|84180.6|44
1620839430000|2021-05-12 17:10:30|84233.5|84183.5|84236.3|84186.3|84237.1|84187.1|84229.9|84179.9|55
1620839440000|2021-05-12 17:10:40|84236.7|84186.7|84235|84185|84238.3|84188.3|84230.4|84180.4|59
1620839450000|2021-05-12 17:10:50|84235.1|84185.1|84233|84183|84235.1|84185.1|84229.9|84179.9|40
1620839460000|2021-05-12 17:11:00|84232.9|84182.9|84237.6|84187.6|84237.6|84187.6|84230.5|84180.5|46
1620839470000|2021-05-12 17:11:10|84237.7|84187.7|84225.7|84175.7|84237.9|84193.8|84217.4|84173.6|55
1620839480000|2021-05-12 17:11:20|84225.5|84175.5|84225.3|84175.3|84227.8|84177.8|84223.1|84173.1|47
1620839490000|2021-05-12 17:11:30|84225.2|84175.2|84207.1|84157.1|84225.3|84179.5|84203.6|84153.6|57
1620839500000|2021-05-12 17:11:40|84207|84157|84212.6|84162.6|84215.6|84165.6|84207|84157|64
1620839510000|2021-05-12 17:11:50|84212.4|84162.4|84212.6|84162.6|84218.7|84168.7|84210.9|84160.9|55
1620839520000|2021-05-12 17:12:00|84213.3|84163.3|84208.8|84158.8|84215.5|84169.9|84194.9|84155.6|60
1620839530000|2021-05-12 17:12:10|84208.2|84158.2|84205.7|84155.7|84208.8|84158.8|84202.8|84152.8|53
1620839540000|2021-05-12 17:12:20|84205.1|84155.1|84204.9|84154.9|84205.4|84155.4|84204.3|84154.3|43
1620839550000|2021-05-12 17:12:30|84204.8|84154.8|84197.1|84147.1|84204.9|84154.9|84196.7|84146.7|35
1620839560000|2021-05-12 17:12:40|84198.4|84148.4|84208|84158|84208.3|84158.3|84196.4|84146.4|43
1620839570000|2021-05-12 17:12:50|84207.9|84157.9|84200|84150|84209.6|84159.6|84200|84150|57
1620839580000|2021-05-12 17:13:00|84199.8|84149.8|84199.2|84149.2|84204.4|84154.4|84198.9|84148.9|57
1620839590000|2021-05-12 17:13:10|84198.8|84148.8|84200|84150|84201.6|84151.6|84197|84147|55
1620839600000|2021-05-12 17:13:20|84199.7|84149.7|84199.4|84149.4|84201.7|84151.7|84199.2|84149.2|39
1620839610000|2021-05-12 17:13:30|84198.7|84148.7|84201.3|84151.3|84202.9|84152.9|84197.3|84147.3|51
1620839620000|2021-05-12 17:13:40|84199.6|84149.6|84205|84155|84205.1|84155.1|84199.6|84149.6|50
1620839630000|2021-05-12 17:13:50|84204.4|84154.4|84218.3|84168.3|84218.3|84168.3|84204.2|84154.2|62
1620839640000|2021-05-12 17:14:00|84217.7|84167.7|84208.8|84158.8|84218.1|84168.1|84205.1|84155.1|55
1620839650000|2021-05-12 17:14:10|84207.4|84157.4|84210.2|84160.2|84212.1|84162.1|84207.4|84157.4|58
1620839660000|2021-05-12 17:14:20|84209.7|84159.7|84214.1|84164.1|84215.2|84165.2|84209.2|84159.2|41
1620839670000|2021-05-12 17:14:30|84215.9|84165.9|84219.4|84169.4|84220.4|84170.4|84215.2|84165.2|63
1620839680000|2021-05-12 17:14:40|84219.1|84169.1|84217.6|84167.6|84219.6|84169.6|84212.8|84162.8|55
1620839690000|2021-05-12 17:14:50|84216.8|84166.8|84219.8|84169.8|84221.8|84171.8|84216.1|84166.1|64
1620839700000|2021-05-12 17:15:00|84220.1|84170.1|84214|84164|84221.3|84171.3|84210.3|84160.3|62
1620839710000|2021-05-12 17:15:10|84213.8|84163.8|84216|84166|84216|84166|84213.4|84163.4|49
1620839720000|2021-05-12 17:15:20|84215.9|84165.9|84216|84166|84219.2|84169.2|84215.1|84165.1|51
1620839730000|2021-05-12 17:15:30|84216.4|84166.4|84206.3|84156.3|84217.2|84167.2|84206.2|84156.2|53
1620839740000|2021-05-12 17:15:40|84206.9|84156.9|84198.4|84148.4|84208.1|84158.1|84197|84147|66
1620839750000|2021-05-12 17:15:50|84198.5|84148.5|84204.4|84154.4|84204.7|84154.7|84197.5|84147.5|31
1620839760000|2021-05-12 17:16:00|84204.5|84154.5|84203.6|84153.6|84207.4|84157.4|84203.2|84153.2|60
1620839770000|2021-05-12 17:16:10|84202.9|84152.9|84205.6|84155.6|84209|84159|84202.5|84152.5|50
1620839780000|2021-05-12 17:16:20|84205.4|84155.4|84214.9|84164.9|84216|84166|84205.4|84155.4|67
1620839790000|2021-05-12 17:16:30|84215.6|84165.6|84211.6|84161.6|84216.6|84166.6|84211.2|84161.2|61
1620839800000|2021-05-12 17:16:40|84211.4|84161.4|84205.9|84155.9|84212.6|84162.6|84203.7|84153.7|55
1620839810000|2021-05-12 17:16:50|84205.6|84155.6|84207.6|84157.6|84207.6|84157.6|84204.9|84154.9|70
1620839820000|2021-05-12 17:17:00|84207.4|84157.4|84197.8|84147.8|84208.2|84167.5|84189.7|84147.8|63
1620839830000|2021-05-12 17:17:10|84197.3|84147.3|84200.6|84150.6|84200.6|84150.6|84192.3|84142.3|70
1620839840000|2021-05-12 17:17:20|84200|84150|84190.7|84140.7|84200.5|84150.5|84187.4|84137.4|64
1620839850000|2021-05-12 17:17:30|84192.5|84142.5|84196.1|84146.1|84198.7|84148.7|84192.5|84142.5|64
1620839860000|2021-05-12 17:17:40|84196.9|84146.9|84196.7|84146.7|84198.9|84148.9|84195|84145|60
1620839870000|2021-05-12 17:17:50|84196.3|84146.3|84195.3|84145.3|84199.2|84149.2|84191.8|84141.8|64
1620839880000|2021-05-12 17:18:00|84193.9|84143.9|84191.4|84141.4|84195.5|84145.5|84189|84139|67
1620839890000|2021-05-12 17:18:10|84191.7|84141.7|84193.7|84143.7|84195|84145|84191|84141|62
1620839900000|2021-05-12 17:18:20|84193.2|84143.2|84194.5|84144.5|84198.3|84148.3|84193.1|84143.1|64
1620839910000|2021-05-12 17:18:30|84194.7|84144.7|84193.7|84143.7|84195.9|84145.9|84189.5|84139.5|58
1620839920000|2021-05-12 17:18:40|84193.4|84143.4|84200.5|84150.5|84201.3|84163.8|84188.8|84142.1|59
1620839930000|2021-05-12 17:18:50|84200|84150|84200.9|84150.9|84204.7|84154.7|84196.9|84146.9|67
1620839940000|2021-05-12 17:19:00|84200.7|84150.7|84206.1|84156.1|84206.1|84156.1|84200.7|84150.7|61
1620839950000|2021-05-12 17:19:10|84205.6|84155.6|84206.3|84156.3|84207.3|84157.3|84203.6|84153.6|42
1620839960000|2021-05-12 17:19:20|84207.5|84157.5|84207|84157|84209.7|84159.7|84205.9|84155.9|61
1620839970000|2021-05-12 17:19:30|84206.7|84156.7|84216.6|84166.6|84216.6|84166.6|84206.4|84156.4|55
1620839980000|2021-05-12 17:19:40|84216.1|84166.1|84218.3|84168.3|84219.4|84169.4|84213.5|84163.5|49
1620839990000|2021-05-12 17:19:50|84219.3|84169.3|84214.4|84164.4|84221.2|84171.2|84213.9|84163.9|63
1620840000000|2021-05-12 17:20:00|84213.8|84163.8|84210.6|84160.6|84216.6|84166.6|84209.6|84159.6|54
1620840010000|2021-05-12 17:20:10|84211.2|84161.2|84211|84161|84213.7|84163.7|84210.7|84160.7|50
1620840020000|2021-05-12 17:20:20|84210.8|84160.8|84213.9|84163.9|84214.1|84164.1|84210.8|84160.8|49
1620840030000|2021-05-12 17:20:30|84214.4|84164.4|84219.4|84169.4|84220|84170|84214.4|84164.4|60
1620840040000|2021-05-12 17:20:40|84219.2|84169.2|84223.2|84173.2|84224.3|84174.3|84213.4|84163.4|59
1620840050000|2021-05-12 17:20:50|84222.5|84172.5|84223|84173|84228.7|84178.7|84221.8|84171.8|55
1620840060000|2021-05-12 17:21:00|84224.3|84174.3|84219.9|84169.9|84224.9|84174.9|84218.1|84168.1|50
1620840070000|2021-05-12 17:21:10|84219.6|84169.6|84212.4|84162.4|84221|84177.7|84199.9|84161.4|52
1620840080000|2021-05-12 17:21:20|84211.5|84161.5|84211.5|84161.5|84212.1|84162.1|84208.8|84158.8|56
1620840090000|2021-05-12 17:21:30|84211.7|84161.7|84208.9|84158.9|84212.9|84162.9|84206.7|84156.7|39
1620840100000|2021-05-12 17:21:40|84208.7|84158.7|84207.6|84157.6|84212.4|84162.4|84206.2|84156.2|51
1620840110000|2021-05-12 17:21:50|84207.5|84157.5|84206.9|84156.9|84210.3|84160.3|84206.9|84156.9|52
1620840120000|2021-05-12 17:22:00|84206.3|84156.3|84195.1|84145.1|84206.3|84156.3|84194.4|84144.4|57
1620840130000|2021-05-12 17:22:10|84195.3|84145.3|84194.1|84144.1|84197.2|84147.2|84186.6|84136.6|64
1620840140000|2021-05-12 17:22:20|84194.5|84144.5|84188.3|84138.3|84194.5|84144.5|84186.3|84136.3|53
1620840150000|2021-05-12 17:22:30|84188.6|84138.6|84187.4|84137.4|84192.4|84142.4|84185.1|84135.1|50
1620840160000|2021-05-12 17:22:40|84187.7|84137.7|84188.7|84138.7|84189|84139|84187|84137|33
1620840170000|2021-05-12 17:22:50|84188.9|84138.9|84188|84138|84190.1|84140.1|84185.5|84135.5|53
1620840180000|2021-05-12 17:23:00|84187.7|84137.7|84195.4|84145.4|84195.4|84145.4|84187.7|84137.7|47
1620840190000|2021-05-12 17:23:10|84196.3|84146.3|84192.6|84142.6|84198.5|84148.5|84192.6|84142.6|50
1620840200000|2021-05-12 17:23:20|84191.9|84141.9|84192.6|84142.6|84193.6|84143.6|84189.8|84139.8|57
1620840210000|2021-05-12 17:23:30|84192.5|84142.5|84192.2|84142.2|84193.5|84143.5|84189.9|84139.9|41
1620840220000|2021-05-12 17:23:40|84189.6|84139.6|84190|84140|84192.2|84142.2|84189.1|84139.1|43
1620840230000|2021-05-12 17:23:50|84190.4|84140.4|84189.6|84139.6|84192.1|84142.1|84187.5|84137.5|40
1620840240000|2021-05-12 17:24:00|84189.3|84139.3|84194.4|84144.4|84196.3|84146.3|84189.2|84139.2|59
1620840250000|2021-05-12 17:24:10|84194.6|84144.6|84194.3|84144.3|84196.8|84146.8|84191.8|84141.8|46
1620840260000|2021-05-12 17:24:20|84194.4|84144.4|84193|84143|84196.7|84146.7|84190.5|84140.5|43
1620840270000|2021-05-12 17:24:30|84193.1|84143.1|84191.4|84141.4|84193.8|84143.8|84190.4|84140.4|41
1620840280000|2021-05-12 17:24:40|84192.1|84142.1|84194.1|84144.1|84195.9|84145.9|84191.3|84141.3|50
1620840290000|2021-05-12 17:24:50|84193.5|84143.5|84193.9|84143.9|84197.5|84147.5|84193.5|84143.5|33
1620840300000|2021-05-12 17:25:00|84193.4|84143.4|84191.3|84141.3|84193.7|84143.7|84190.6|84140.6|59
1620840310000|2021-05-12 17:25:10|84191.2|84141.2|84196|84146|84197.6|84147.6|84191.2|84141.2|44
1620840320000|2021-05-12 17:25:20|84196.5|84146.5|84193.2|84143.2|84196.5|84146.5|84192.3|84142.3|40
1620840330000|2021-05-12 17:25:30|84193|84143|84189.2|84139.2|84193|84143|84187.9|84137.9|33
1620840340000|2021-05-12 17:25:40|84188.9|84138.9|84188.1|84138.1|84189|84139|84187.2|84137.2|28
1620840350000|2021-05-12 17:25:50|84187.7|84137.7|84186.1|84136.1|84188|84138|84183.8|84133.8|29
1620840360000|2021-05-12 17:26:00|84186|84136|84188.3|84138.3|84189.1|84139.1|84185.6|84135.6|41
1620840370000|2021-05-12 17:26:10|84188.4|84138.4|84186.4|84136.4|84189|84139|84185.8|84135.8|39
1620840380000|2021-05-12 17:26:20|84186.5|84136.5|84180|84130|84186.5|84136.5|84180|84130|40
1620840390000|2021-05-12 17:26:30|84180.4|84130.4|84181.1|84131.1|84181.6|84131.6|84179.9|84129.9|29
1620840400000|2021-05-12 17:26:40|84180.7|84130.7|84181.7|84131.7|84183|84133|84180.4|84130.4|30
1620840410000|2021-05-12 17:26:50|84181.3|84131.3|84182.8|84132.8|84185.1|84135.1|84180.3|84130.3|50
1620840420000|2021-05-12 17:27:00|84182.6|84132.6|84179.1|84129.1|84184.2|84134.2|84177.9|84127.9|44
1620840430000|2021-05-12 17:27:10|84179.8|84129.8|84181.8|84131.8|84182|84132|84179.2|84129.2|45
1620840440000|2021-05-12 17:27:20|84182.3|84132.3|84188.1|84138.1|84188.6|84138.6|84181.8|84131.8|57
1620840450000|2021-05-12 17:27:30|84188.7|84138.7|84186.1|84136.1|84189.3|84139.3|84186.1|84136.1|42
1620840460000|2021-05-12 17:27:40|84186.2|84136.2|84186|84136|84186.3|84136.3|84184.3|84134.3|38
1620840470000|2021-05-12 17:27:50|84185.6|84135.6|84178.9|84128.9|84185.6|84135.6|84178.5|84128.5|47
1620840480000|2021-05-12 17:28:00|84178.7|84128.7|84173.8|84123.8|84178.7|84128.7|84173.8|84123.8|45
1620840490000|2021-05-12 17:28:10|84173.4|84123.4|84174.8|84124.8|84176.8|84126.8|84173.4|84123.4|37
1620840500000|2021-05-12 17:28:20|84174|84124|84173.3|84123.3|84174.9|84124.9|84172|84122|31
1620840510000|2021-05-12 17:28:30|84173.4|84123.4|84169.5|84119.5|84173.9|84123.9|84167.3|84117.3|53
1620840520000|2021-05-12 17:28:40|84169.3|84119.3|84171.4|84121.4|84171.4|84121.4|84168.6|84118.6|37
1620840530000|2021-05-12 17:28:50|84172|84122|84174|84124|84174.3|84124.3|84171.2|84121.2|46
1620840540000|2021-05-12 17:29:00|84174.1|84124.1|84177.5|84127.5|84180.4|84130.4|84174.1|84124.1|63
1620840550000|2021-05-12 17:29:10|84176.7|84126.7|84179.3|84129.3|84179.6|84129.6|84176.6|84126.6|42
1620840560000|2021-05-12 17:29:20|84179.6|84129.6|84177.8|84127.8|84179.9|84129.9|84176.6|84126.6|52
1620840570000|2021-05-12 17:29:30|84177.7|84127.7|84175.3|84125.3|84177.7|84127.7|84174.9|84124.9|38
1620840580000|2021-05-12 17:29:40|84174.9|84124.9|84174.8|84124.8|84175.4|84125.4|84174.4|84124.4|35
1620840590000|2021-05-12 17:29:50|84174.7|84124.7|84172.3|84122.3|84175.2|84125.2|84171.3|84121.3|53
1620840600000|2021-05-12 17:30:00|84172.2|84122.2|84175.4|84125.4|84175.7|84125.7|84172.2|84122.2|43
1620840610000|2021-05-12 17:30:10|84175.8|84125.8|84178.9|84128.9|84179.2|84129.2|84175.2|84125.2|43
1620840620000|2021-05-12 17:30:20|84178.8|84128.8|84178.3|84128.3|84179.7|84129.7|84174.7|84124.7|36
1620840630000|2021-05-12 17:30:30|84178.4|84128.4|84169.1|84119.1|84178.5|84128.5|84166.8|84116.8|54
1620840640000|2021-05-12 17:30:40|84170.9|84120.9|84170.3|84120.3|84172.3|84122.3|84169.4|84119.4|46
1620840650000|2021-05-12 17:30:50|84171.2|84121.2|84167|84117|84171.5|84121.5|84166.6|84116.6|57
1620840660000|2021-05-12 17:31:00|84167.1|84117.1|84171.2|84121.2|84171.4|84121.4|84166.2|84116.2|49
1620840670000|2021-05-12 17:31:10|84171|84121|84165.5|84115.5|84171|84121|84165.3|84115.3|46
1620840680000|2021-05-12 17:31:20|84165.8|84115.8|84167.6|84117.6|84171|84121|84164.8|84114.8|40
1620840690000|2021-05-12 17:31:30|84167.5|84117.5|84166.8|84116.8|84167.6|84117.6|84165.8|84115.8|42
1620840700000|2021-05-12 17:31:40|84167.2|84117.2|84173.3|84123.3|84174.2|84124.2|84166.6|84116.6|38
1620840710000|2021-05-12 17:31:50|84173|84123|84176.5|84126.5|84176.8|84126.8|84172.8|84122.8|51
1620840720000|2021-05-12 17:32:00|84176.4|84126.4|84182.1|84132.1|84182.7|84132.7|84175.8|84125.8|39
1620840730000|2021-05-12 17:32:10|84182.2|84132.2|84186|84136|84187.2|84137.2|84182.2|84132.2|56
1620840740000|2021-05-12 17:32:20|84186.2|84136.2|84194.4|84144.4|84194.4|84144.4|84186.2|84136.2|46
1620840750000|2021-05-12 17:32:30|84194.3|84144.3|84193.8|84143.8|84195.2|84145.2|84193.5|84143.5|41
1620840760000|2021-05-12 17:32:40|84193.6|84143.6|84193|84143|84193.6|84143.6|84187.3|84137.3|43
1620840770000|2021-05-12 17:32:50|84191.3|84141.3|84191.9|84141.9|84192.5|84142.5|84190.5|84140.5|44
1620840780000|2021-05-12 17:33:00|84192|84142|84197.1|84147.1|84199.2|84149.2|84192|84142|45
1620840790000|2021-05-12 17:33:10|84197|84147|84195.5|84145.5|84197.4|84147.4|84195.4|84145.4|24
1620840800000|2021-05-12 17:33:20|84195.4|84145.4|84197.7|84147.7|84198.8|84148.8|84195.2|84145.2|28
1620840810000|2021-05-12 17:33:30|84197.5|84147.5|84198.2|84148.2|84199.3|84149.3|84195.6|84145.6|43
1620840820000|2021-05-12 17:33:40|84198.1|84148.1|84205.2|84155.2|84205.2|84155.2|84198.1|84148.1|48
1620840830000|2021-05-12 17:33:50|84205.4|84155.4|84204.9|84154.9|84209.6|84159.6|84203.9|84153.9|51
1620840840000|2021-05-12 17:34:00|84204.8|84154.8|84202|84152|84205.5|84155.5|84198.3|84148.3|51
1620840850000|2021-05-12 17:34:10|84202.4|84152.4|84202.5|84152.5|84203.1|84153.1|84201.7|84151.7|37
1620840860000|2021-05-12 17:34:20|84202.4|84152.4|84202.2|84152.2|84203|84153|84198.4|84148.4|35
1620840870000|2021-05-12 17:34:30|84202.5|84152.5|84205.6|84155.6|84206|84156|84202.4|84152.4|45
1620840880000|2021-05-12 17:34:40|84205.5|84155.5|84197.2|84147.2|84205.6|84155.6|84196.1|84146.1|44
1620840890000|2021-05-12 17:34:50|84197.5|84147.5|84196.8|84146.8|84199.8|84149.8|84193.5|84143.5|60
1620840900000|2021-05-12 17:35:00|84196.9|84146.9|84197.7|84147.7|84197.7|84147.7|84191.8|84141.8|53
1620840910000|2021-05-12 17:35:10|84197.3|84147.3|84199.8|84149.8|84200.7|84150.7|84196.6|84146.6|35
1620840920000|2021-05-12 17:35:20|84199.3|84149.3|84195.7|84145.7|84199.3|84149.3|84195.4|84145.4|23
1620840930000|2021-05-12 17:35:30|84196|84146|84191.6|84141.6|84196|84146|84188.7|84138.7|35
1620840940000|2021-05-12 17:35:40|84191.5|84141.5|84187.8|84137.8|84191.9|84141.9|84187.8|84137.8|28
1620840950000|2021-05-12 17:35:50|84187.7|84137.7|84184.9|84134.9|84187.9|84137.9|84181.4|84131.4|55
1620840960000|2021-05-12 17:36:00|84185.2|84135.2|84197.7|84147.7|84197.9|84147.9|84183.6|84133.6|54
1620840970000|2021-05-12 17:36:10|84197.1|84147.1|84204|84154|84204.3|84154.3|84196.7|84146.7|50
1620840980000|2021-05-12 17:36:20|84203.6|84153.6|84200.1|84150.1|84205.5|84155.5|84196.7|84146.7|45
1620840990000|2021-05-12 17:36:30|84199.8|84149.8|84188.3|84138.3|84199.8|84149.8|84187.7|84137.7|60
1620841000000|2021-05-12 17:36:40|84188.7|84138.7|84188.8|84138.8|84189.2|84139.2|84187.3|84137.3|40
1620841010000|2021-05-12 17:36:50|84188.7|84138.7|84189.1|84139.1|84192|84142|84188.1|84138.1|42
1620841020000|2021-05-12 17:37:00|84189.3|84139.3|84186.3|84136.3|84190.1|84140.1|84185.9|84135.9|30
1620841030000|2021-05-12 17:37:10|84185.6|84135.6|84190.2|84140.2|84190.5|84140.5|84185.4|84135.4|30
1620841040000|2021-05-12 17:37:20|84190.6|84140.6|84184.6|84134.6|84190.7|84145.7|84170.5|84133.8|41
1620841050000|2021-05-12 17:37:30|84182.8|84132.8|84183.1|84133.1|84185.5|84135.5|84182.1|84132.1|44
1620841060000|2021-05-12 17:37:40|84183.2|84133.2|84180.9|84130.9|84184.4|84134.4|84180.9|84130.9|25
1620841070000|2021-05-12 17:37:50|84180.6|84130.6|84177.1|84127.1|84183.3|84133.3|84177.1|84127.1|49
1620841080000|2021-05-12 17:38:00|84177.3|84127.3|84171.3|84121.3|84177.5|84127.5|84171.3|84121.3|40
1620841090000|2021-05-12 17:38:10|84171.9|84121.9|84174.4|84124.4|84174.7|84124.7|84171.9|84121.9|46
1620841100000|2021-05-12 17:38:20|84174.3|84124.3|84175|84125|84176.4|84126.4|84172.1|84122.1|47
1620841110000|2021-05-12 17:38:30|84174.6|84124.6|84177.8|84127.8|84178.1|84128.1|84173.8|84123.8|50
1620841120000|2021-05-12 17:38:40|84178|84128|84177.2|84127.2|84179|84129|84177.2|84127.2|30
1620841130000|2021-05-12 17:38:50|84177.1|84127.1|84176|84126|84179.6|84129.6|84175.8|84125.8|44
1620841140000|2021-05-12 17:39:00|84175.5|84125.5|84178.4|84128.4|84181.6|84131.6|84174.4|84124.4|49
1620841150000|2021-05-12 17:39:10|84178.1|84128.1|84181.3|84131.3|84182.3|84132.3|84177.5|84127.5|43
1620841160000|2021-05-12 17:39:20|84181.6|84131.6|84179.1|84129.1|84181.6|84131.6|84178.3|84128.3|46
1620841170000|2021-05-12 17:39:30|84179|84129|84189.4|84139.4|84189.8|84139.8|84178.2|84128.2|50
1620841180000|2021-05-12 17:39:40|84189.7|84139.7|84179|84129|84190.6|84140.6|84179|84129|58
1620841190000|2021-05-12 17:39:50|84179.3|84129.3|84180.3|84130.3|84180.7|84130.7|84177.5|84127.5|41
1620841200000|2021-05-12 17:40:00|84180.6|84130.6|84182.2|84132.2|84182.2|84132.2|84179.5|84129.5|47
1620841210000|2021-05-12 17:40:10|84181.9|84131.9|84180.5|84130.5|84181.9|84131.9|84178.3|84128.3|47
1620841220000|2021-05-12 17:40:20|84180.8|84130.8|84190.5|84140.5|84190.8|84140.8|84180.6|84130.6|53
1620841230000|2021-05-12 17:40:30|84190.2|84140.2|84198.1|84148.1|84198.2|84148.2|84190.2|84140.2|41
1620841240000|2021-05-12 17:40:40|84197.8|84147.8|84199|84149|84199.1|84149.1|84197.7|84147.7|29
1620841250000|2021-05-12 17:40:50|84197.2|84147.2|84193|84143|84198.6|84148.6|84192.9|84142.9|37
1620841260000|2021-05-12 17:41:00|84192.9|84142.9|84194.4|84144.4|84196.3|84146.3|84192.9|84142.9|45
1620841270000|2021-05-12 17:41:10|84194.3|84144.3|84198|84148|84198|84148|84193.4|84143.4|32
1620841280000|2021-05-12 17:41:20|84197.8|84147.8|84197.6|84147.6|84198.1|84148.1|84196.8|84146.8|36
1620841290000|2021-05-12 17:41:30|84197.4|84147.4|84197.9|84147.9|84198.6|84148.6|84197.1|84147.1|25
1620841300000|2021-05-12 17:41:40|84197.8|84147.8|84198.7|84148.7|84199.2|84149.2|84195.4|84145.4|45
1620841310000|2021-05-12 17:41:50|84199.1|84149.1|84198.8|84148.8|84200.9|84150.9|84197.7|84147.7|47
1620841320000|2021-05-12 17:42:00|84198.6|84148.6|84198.7|84148.7|84201.6|84151.6|84198|84148|47
1620841330000|2021-05-12 17:42:10|84198.8|84148.8|84191.2|84141.2|84200.3|84150.3|84190.4|84140.4|48
1620841340000|2021-05-12 17:42:20|84190.6|84140.6|84193.4|84143.4|84196.2|84146.2|84190.6|84140.6|50
1620841350000|2021-05-12 17:42:30|84191.2|84141.2|84191.5|84141.5|84193.5|84143.5|84188.3|84138.3|51
1620841360000|2021-05-12 17:42:40|84191.3|84141.3|84192.2|84142.2|84193.3|84143.3|84187.9|84137.9|50
1620841370000|2021-05-12 17:42:50|84192|84142|84192.4|84142.4|84194.7|84144.7|84192|84142|40
1620841380000|2021-05-12 17:43:00|84192.1|84142.1|84189.7|84139.7|84192.1|84142.1|84185.4|84135.4|50
1620841390000|2021-05-12 17:43:10|84189.5|84139.5|84187|84137|84192.3|84142.3|84185.5|84135.5|55
1620841400000|2021-05-12 17:43:20|84186.2|84136.2|84194.2|84144.2|84199.1|84149.1|84186.2|84136.2|51
1620841410000|2021-05-12 17:43:30|84194|84144|84192|84142|84194|84144|84192|84142|25
1620841420000|2021-05-12 17:43:40|84192.3|84142.3|84194.3|84144.3|84194.6|84144.6|84191.7|84141.7|22
1620841430000|2021-05-12 17:43:50|84194.4|84144.4|84197.7|84147.7|84198|84148|84193.1|84143.1|54
1620841440000|2021-05-12 17:44:00|84198.4|84148.4|84203.8|84153.8|84204.7|84154.7|84198.4|84148.4|45
1620841450000|2021-05-12 17:44:10|84203.9|84153.9|84201.4|84151.4|84205.3|84155.3|84200.1|84150.1|44
1620841460000|2021-05-12 17:44:20|84201.5|84151.5|84198.4|84148.4|84202.6|84152.6|84198.4|84148.4|31
1620841470000|2021-05-12 17:44:30|84198.3|84148.3|84193.4|84143.4|84198.3|84148.3|84192.8|84142.8|36
1620841480000|2021-05-12 17:44:40|84193.1|84143.1|84198.1|84148.1|84200.3|84150.3|84192.7|84142.7|38
1620841490000|2021-05-12 17:44:50|84198|84148|84195.1|84145.1|84198.9|84148.9|84193.9|84143.9|43
1620841500000|2021-05-12 17:45:00|84195|84145|84205.5|84155.5|84205.5|84155.5|84195|84145|44
1620841510000|2021-05-12 17:45:10|84203.9|84153.9|84221|84171|84221.5|84171.5|84203.9|84153.9|63
1620841520000|2021-05-12 17:45:20|84221.1|84171.1|84218.8|84168.8|84221.4|84171.4|84215.4|84165.4|46
1620841530000|2021-05-12 17:45:30|84218.7|84168.7|84219.2|84169.2|84219.4|84169.4|84211.9|84161.9|59
1620841540000|2021-05-12 17:45:40|84219.3|84169.3|84225|84175|84225.2|84175.2|84219.1|84169.1|42
1620841550000|2021-05-12 17:45:50|84224.7|84174.7|84225.8|84175.8|84225.8|84175.8|84222|84172|38
1620841560000|2021-05-12 17:46:00|84226.3|84176.3|84227.2|84177.2|84227.7|84177.7|84225|84175|53
1620841570000|2021-05-12 17:46:10|84227.3|84177.3|84238.9|84188.9|84241.2|84191.2|84226.7|84176.7|55
1620841580000|2021-05-12 17:46:20|84239|84189|84237|84187|84239|84189|84236.9|84186.9|40
1620841590000|2021-05-12 17:46:30|84236.9|84186.9|84237.8|84187.8|84238.7|84188.7|84236.9|84186.9|30
1620841600000|2021-05-12 17:46:40|84237.6|84187.6|84234|84184|84238.2|84188.2|84233.2|84183.2|46
1620841610000|2021-05-12 17:46:50|84234.5|84184.5|84225.3|84175.3|84234.7|84184.7|84224.8|84174.8|50
1620841620000|2021-05-12 17:47:00|84225.4|84175.4|84222.6|84172.6|84225.9|84175.9|84222.6|84172.6|39
1620841630000|2021-05-12 17:47:10|84222.5|84172.5|84226.6|84176.6|84226.6|84176.6|84217.9|84167.9|48
1620841640000|2021-05-12 17:47:20|84226.7|84176.7|84226.6|84176.6|84227|84177|84223.8|84173.8|44
1620841650000|2021-05-12 17:47:30|84226.7|84176.7|84224.4|84174.4|84229.1|84179.1|84223.4|84173.4|47
1620841660000|2021-05-12 17:47:40|84224.2|84174.2|84225|84175|84225.6|84175.6|84223.8|84173.8|29
1620841670000|2021-05-12 17:47:50|84225.2|84175.2|84227.3|84177.3|84227.9|84177.9|84225.2|84175.2|39
1620841680000|2021-05-12 17:48:00|84227.2|84177.2|84224.7|84174.7|84228|84178|84224.6|84174.6|32
1620841690000|2021-05-12 17:48:10|84224.6|84174.6|84224.3|84174.3|84225|84175|84224|84174|34
1620841700000|2021-05-12 17:48:20|84224.4|84174.4|84225.5|84175.5|84225.5|84175.5|84221|84171|30
1620841710000|2021-05-12 17:48:30|84225.3|84175.3|84221.8|84171.8|84225.3|84175.3|84221.4|84171.4|49
1620841720000|2021-05-12 17:48:40|84221.9|84171.9|84216.9|84166.9|84221.9|84171.9|84216.1|84166.1|44
1620841730000|2021-05-12 17:48:50|84216.8|84166.8|84218.1|84168.1|84219.2|84169.2|84216.3|84166.3|39
1620841740000|2021-05-12 17:49:00|84218|84168|84218.5|84168.5|84219.1|84169.1|84217.7|84167.7|27
1620841750000|2021-05-12 17:49:10|84218.4|84168.4|84221|84171|84221.7|84171.7|84218.1|84168.1|33
1620841760000|2021-05-12 17:49:20|84221.4|84171.4|84223.3|84173.3|84224.4|84174.4|84220.5|84170.5|35
1620841770000|2021-05-12 17:49:30|84223.6|84173.6|84231|84181|84231.8|84181.8|84223.6|84173.6|59
1620841780000|2021-05-12 17:49:40|84231.3|84181.3|84232|84182|84232.2|84182.2|84230.2|84180.2|29
1620841790000|2021-05-12 17:49:50|84231.8|84181.8|84230.4|84180.4|84233.9|84183.9|84229|84179|41
1620841800000|2021-05-12 17:50:00|84228.9|84178.9|84231.8|84181.8|84232.6|84182.6|84228.7|84178.7|45
1620841810000|2021-05-12 17:50:10|84231.5|84181.5|84231.1|84181.1|84232.4|84182.4|84230.3|84180.3|41
1620841820000|2021-05-12 17:50:20|84230.9|84180.9|84232.1|84182.1|84233|84183|84230.4|84180.4|35
1620841830000|2021-05-12 17:50:30|84231.9|84181.9|84225.2|84175.2|84233.3|84183.3|84225.2|84175.2|34
1620841840000|2021-05-12 17:50:40|84225.3|84175.3|84226.4|84176.4|84227.7|84177.7|84225|84175|36
1620841850000|2021-05-12 17:50:50|84226.5|84176.5|84226.5|84176.5|84230.4|84180.4|84226.5|84176.5|32
1620841860000|2021-05-12 17:51:00|84226.2|84176.2|84226.2|84176.2|84226.4|84176.4|84225.3|84175.3|31
1620841870000|2021-05-12 17:51:10|84226.1|84176.1|84221.5|84171.5|84228.3|84178.3|84221.5|84171.5|31
1620841880000|2021-05-12 17:51:20|84220.8|84170.8|84223.4|84173.4|84225.7|84175.7|84220.8|84170.8|41
1620841890000|2021-05-12 17:51:30|84223.3|84173.3|84219.4|84169.4|84224.3|84174.3|84218.8|84168.8|48
1620841900000|2021-05-12 17:51:40|84219.3|84169.3|84227.5|84177.5|84227.5|84177.5|84219.2|84169.2|52
1620841910000|2021-05-12 17:51:50|84226.8|84176.8|84228.1|84178.1|84228.3|84178.3|84226.6|84176.6|41
1620841920000|2021-05-12 17:52:00|84227.9|84177.9|84227.2|84177.2|84228.1|84178.1|84226.7|84176.7|30
1620841930000|2021-05-12 17:52:10|84227|84177|84230|84180|84232.6|84182.6|84226.9|84176.9|28
1620841940000|2021-05-12 17:52:20|84230.4|84180.4|84224|84174|84230.4|84180.4|84224|84174|38
1620841950000|2021-05-12 17:52:30|84224.5|84174.5|84227.9|84177.9|84228.4|84178.4|84224.1|84174.1|33
1620841960000|2021-05-12 17:52:40|84227.8|84177.8|84227.3|84177.3|84229.1|84179.1|84226.5|84176.5|31
1620841970000|2021-05-12 17:52:50|84227.6|84177.6|84229.6|84179.6|84229.7|84179.7|84226.6|84176.6|35
1620841980000|2021-05-12 17:53:00|84229|84179|84226.6|84176.6|84229|84179|84223.6|84173.6|38
1620841990000|2021-05-12 17:53:10|84225.9|84175.9|84219.6|84169.6|84225.9|84175.9|84219.5|84169.5|41
1620842000000|2021-05-12 17:53:20|84219.5|84169.5|84237.6|84187.6|84240.9|84190.9|84219.5|84169.5|45
1620842010000|2021-05-12 17:53:30|84237.5|84187.5|84236.3|84186.3|84238.8|84188.8|84236|84186|44
1620842020000|2021-05-12 17:53:40|84236.2|84186.2|84235.5|84185.5|84236.6|84186.6|84234.6|84184.6|40
1620842030000|2021-05-12 17:53:50|84235.8|84185.8|84233.8|84183.8|84237.1|84187.1|84231.7|84181.7|38
1620842040000|2021-05-12 17:54:00|84233.7|84183.7|84238.3|84188.3|84239.1|84189.1|84233.6|84183.6|48
1620842050000|2021-05-12 17:54:10|84238.2|84188.2|84237|84187|84240.3|84190.3|84236.2|84186.2|38
1620842060000|2021-05-12 17:54:20|84237.2|84187.2|84237.1|84187.1|84239.4|84189.4|84237|84187|34
1620842070000|2021-05-12 17:54:30|84237|84187|84234.5|84184.5|84239.8|84189.8|84232.9|84182.9|53
1620842080000|2021-05-12 17:54:40|84233.8|84183.8|84237.9|84187.9|84240|84190|84232.3|84182.3|59
1620842090000|2021-05-12 17:54:50|84238.2|84188.2|84242.5|84192.5|84242.5|84192.5|84238|84188|53
1620842100000|2021-05-12 17:55:00|84242.4|84192.4|84239.6|84189.6|84245.9|84195.9|84239.6|84189.6|47
1620842110000|2021-05-12 17:55:10|84239.7|84189.7|84237.8|84187.8|84240.9|84190.9|84236.7|84186.7|51
1620842120000|2021-05-12 17:55:20|84237.3|84187.3|84243.1|84193.1|84246.1|84196.1|84236.5|84186.5|61
1620842130000|2021-05-12 17:55:30|84243.2|84193.2|84239.7|84189.7|84243.2|84193.2|84238.8|84188.8|45
1620842140000|2021-05-12 17:55:40|84240.1|84190.1|84241.5|84191.5|84242.3|84192.3|84239.5|84189.5|32
1620842150000|2021-05-12 17:55:50|84241.4|84191.4|84241.1|84191.1|84242.3|84192.3|84240.5|84190.5|41
1620842160000|2021-05-12 17:56:00|84241|84191|84240.6|84190.6|84242.3|84192.3|84239.7|84189.7|40
1620842170000|2021-05-12 17:56:10|84240.4|84190.4|84232.3|84182.3|84241|84191|84231.9|84181.9|38
1620842180000|2021-05-12 17:56:20|84232.1|84182.1|84232.3|84182.3|84235|84185|84231.4|84181.4|42
1620842190000|2021-05-12 17:56:30|84232.4|84182.4|84233.3|84183.3|84235.9|84185.9|84232.4|84182.4|35
1620842200000|2021-05-12 17:56:40|84233.4|84183.4|84231.2|84181.2|84233.6|84183.6|84230.2|84180.2|38
1620842210000|2021-05-12 17:56:50|84231.9|84181.9|84223.9|84173.9|84232.3|84182.3|84223.7|84173.7|48
1620842220000|2021-05-12 17:57:00|84223.3|84173.3|84228.1|84178.1|84229.2|84179.2|84221.3|84171.3|61
1620842230000|2021-05-12 17:57:10|84232.4|84182.4|84236.2|84186.2|84239.6|84189.6|84231.4|84181.4|66
1620842240000|2021-05-12 17:57:20|84236.3|84186.3|84230.4|84180.4|84238.1|84188.1|84229.9|84179.9|53
1620842250000|2021-05-12 17:57:30|84230.1|84180.1|84223.6|84173.6|84231.8|84181.8|84222.5|84172.5|58
1620842260000|2021-05-12 17:57:40|84223.9|84173.9|84226.7|84176.7|84228.2|84178.2|84223.5|84173.5|57
1620842270000|2021-05-12 17:57:50|84226.9|84176.9|84225.5|84175.5|84227|84177|84225.1|84175.1|33
1620842280000|2021-05-12 17:58:00|84225.6|84175.6|84226.6|84176.6|84226.6|84176.6|84225.4|84175.4|22
1620842290000|2021-05-12 17:58:10|84226.5|84176.5|84226.7|84176.7|84227.1|84177.1|84224.6|84174.6|35
1620842300000|2021-05-12 17:58:20|84226.6|84176.6|84224.6|84174.6|84226.6|84176.6|84224.6|84174.6|44
1620842310000|2021-05-12 17:58:30|84224.7|84174.7|84229.6|84179.6|84230.2|84180.2|84224.4|84174.4|46
1620842320000|2021-05-12 17:58:40|84229.7|84179.7|84229.2|84179.2|84230.2|84180.2|84228.8|84178.8|28
1620842330000|2021-05-12 17:58:50|84229.1|84179.1|84229.7|84179.7|84230|84180|84228.7|84178.7|23
1620842340000|2021-05-12 17:59:00|84229.6|84179.6|84237.9|84187.9|84239.3|84189.3|84229.6|84179.6|54
1620842350000|2021-05-12 17:59:10|84237.7|84187.7|84242.5|84192.5|84242.5|84192.5|84237.2|84187.2|40
1620842360000|2021-05-12 17:59:20|84242.9|84192.9|84243.4|84193.4|84244.7|84194.7|84241.1|84191.1|53
1620842370000|2021-05-12 17:59:30|84243.5|84193.5|84241.9|84191.9|84244.2|84194.2|84240.7|84190.7|37
1620842380000|2021-05-12 17:59:40|84242|84192|84248|84198|84248.7|84198.7|84241.8|84191.8|48
1620842390000|2021-05-12 17:59:50|84248.2|84198.2|84248.1|84198.1|84254.8|84204.8|84246.5|84196.5|63
1620842400000|2021-05-12 18:00:00|84249.2|84199.2|84243|84193|84249.2|84199.2|84242.7|84192.7|54
1620842410000|2021-05-12 18:00:10|84243.1|84193.1|84243|84193|84247.8|84197.8|84241.1|84191.1|54
1620842420000|2021-05-12 18:00:20|84240.9|84190.9|84235.8|84185.8|84240.9|84190.9|84234.5|84184.5|51
1620842430000|2021-05-12 18:00:30|84235.6|84185.6|84235|84185|84237.2|84187.2|84233.4|84183.4|48
1620842440000|2021-05-12 18:00:40|84235.1|84185.1|84237.8|84187.8|84237.9|84187.9|84234.6|84184.6|36
1620842450000|2021-05-12 18:00:50|84237.5|84187.5|84241.3|84191.3|84241.3|84191.3|84237.1|84187.1|56
1620842460000|2021-05-12 18:01:00|84241.2|84191.2|84241.7|84191.7|84244.1|84194.1|84240.1|84190.1|61
1620842470000|2021-05-12 18:01:10|84240.9|84190.9|84254|84204|84254.2|84204.2|84239.8|84189.8|62
1620842480000|2021-05-12 18:01:20|84253.6|84203.6|84255.1|84205.1|84255.3|84205.3|84253.6|84203.6|52
1620842490000|2021-05-12 18:01:30|84255|84205|84243.2|84193.2|84255.1|84205.1|84240.1|84190.1|63
1620842500000|2021-05-12 18:01:40|84243.4|84193.4|84242|84192|84245|84195|84241.2|84191.2|39
1620842510000|2021-05-12 18:01:50|84242.2|84192.2|84246.9|84196.9|84250.8|84200.8|84240.1|84190.1|38
1620842520000|2021-05-12 18:02:00|84246.1|84196.1|84241.1|84191.1|84247.4|84197.4|84241.1|84191.1|52
1620842530000|2021-05-12 18:02:10|84240.9|84190.9|84248.9|84198.9|84248.9|84198.9|84240.9|84190.9|50
1620842540000|2021-05-12 18:02:20|84249.2|84199.2|84244.7|84194.7|84250.1|84200.1|84244.7|84194.7|53
1620842550000|2021-05-12 18:02:30|84245.6|84195.6|84245.4|84195.4|84245.6|84195.6|84242.5|84192.5|50
1620842560000|2021-05-12 18:02:40|84245.7|84195.7|84246.5|84196.5|84246.5|84196.5|84243.9|84193.9|35
1620842570000|2021-05-12 18:02:50|84246.4|84196.4|84241.9|84191.9|84247.3|84197.3|84241.1|84191.1|39
1620842580000|2021-05-12 18:03:00|84242.7|84192.7|84236|84186|84243.1|84193.1|84232.3|84182.3|53
1620842590000|2021-05-12 18:03:10|84234.5|84184.5|84233.4|84183.4|84235.8|84185.8|84229.7|84179.7|60
1620842600000|2021-05-12 18:03:20|84233.3|84183.3|84240.2|84190.2|84242.7|84192.7|84233.3|84183.3|53
1620842610000|2021-05-12 18:03:30|84239.8|84189.8|84237.4|84187.4|84239.8|84189.8|84230.4|84180.4|46
1620842620000|2021-05-12 18:03:40|84237.5|84187.5|84238.7|84188.7|84238.8|84188.8|84235.4|84185.4|45
1620842630000|2021-05-12 18:03:50|84238.9|84188.9|84245.5|84195.5|84246.1|84196.1|84237.2|84187.2|46
1620842640000|2021-05-12 18:04:00|84245.3|84195.3|84244.7|84194.7|84245.7|84195.7|84243.5|84193.5|39
1620842650000|2021-05-12 18:04:10|84244.8|84194.8|84249.1|84199.1|84249.1|84199.1|84244.3|84194.3|45
1620842660000|2021-05-12 18:04:20|84249|84199|84249.6|84199.6|84250.3|84200.3|84248.9|84198.9|37
1620842670000|2021-05-12 18:04:30|84249.2|84199.2|84249.9|84199.9|84250.5|84200.5|84248.9|84198.9|44
1620842680000|2021-05-12 18:04:40|84249.8|84199.8|84254.3|84204.3|84257.4|84207.4|84249|84199|51
1620842690000|2021-05-12 18:04:50|84254.4|84204.4|84253.8|84203.8|84255.2|84205.2|84253|84203|35
1620842700000|2021-05-12 18:05:00|84254.1|84204.1|84255.4|84205.4|84255.9|84205.9|84251|84201|48
1620842710000|2021-05-12 18:05:10|84255.8|84205.8|84254.7|84204.7|84258.1|84208.1|84253.6|84203.6|51
1620842720000|2021-05-12 18:05:20|84255|84205|84254.3|84204.3|84257.2|84207.2|84253.3|84203.3|47
1620842730000|2021-05-12 18:05:30|84254.1|84204.1|84254.4|84204.4|84255.3|84205.3|84253.4|84203.4|33
1620842740000|2021-05-12 18:05:40|84254.5|84204.5|84256.3|84206.3|84257.4|84207.4|84253.5|84203.5|42
1620842750000|2021-05-12 18:05:50|84256.6|84206.6|84254.7|84204.7|84259|84209|84253.8|84203.8|51
1620842760000|2021-05-12 18:06:00|84254.9|84204.9|84255.6|84205.6|84257.7|84207.7|84250.5|84200.5|44
1620842770000|2021-05-12 18:06:10|84255.7|84205.7|84256.2|84206.2|84258.4|84208.4|84254.9|84204.9|56
1620842780000|2021-05-12 18:06:20|84255.7|84205.7|84255.1|84205.1|84257.4|84207.4|84255.1|84205.1|43
1620842790000|2021-05-12 18:06:30|84255.2|84205.2|84255.7|84205.7|84255.7|84205.7|84253.6|84203.6|44
1620842800000|2021-05-12 18:06:40|84255.9|84205.9|84254.4|84204.4|84256.4|84206.4|84252.4|84202.4|37
1620842810000|2021-05-12 18:06:50|84253.9|84203.9|84257|84207|84257.3|84207.3|84253.6|84203.6|46
1620842820000|2021-05-12 18:07:00|84256.8|84206.8|84254|84204|84257.1|84207.1|84253.2|84203.2|41
1620842830000|2021-05-12 18:07:10|84254.1|84204.1|84257.2|84207.2|84257.5|84207.5|84253.7|84203.7|43
1620842840000|2021-05-12 18:07:20|84257.4|84207.4|84255.3|84205.3|84258.3|84208.3|84254.5|84204.5|47
1620842850000|2021-05-12 18:07:30|84254.8|84204.8|84255.6|84205.6|84257.4|84207.4|84254.7|84204.7|40
1620842860000|2021-05-12 18:07:40|84255.1|84205.1|84251.3|84201.3|84255.9|84205.9|84251|84201|41
1620842870000|2021-05-12 18:07:50|84251.2|84201.2|84250|84200|84251.4|84201.4|84248.9|84198.9|33
1620842880000|2021-05-12 18:08:00|84249.9|84199.9|84240.3|84190.3|84249.9|84199.9|84239.7|84189.7|49
1620842890000|2021-05-12 18:08:10|84240.5|84190.5|84240.5|84190.5|84242|84192|84237.2|84187.2|50
1620842900000|2021-05-12 18:08:20|84240.9|84190.9|84237.1|84187.1|84241.2|84191.2|84235.8|84185.8|46
1620842910000|2021-05-12 18:08:30|84236.1|84186.1|84230.8|84180.8|84236.6|84186.6|84230.3|84180.3|48
1620842920000|2021-05-12 18:08:40|84230.6|84180.6|84233.4|84183.4|84233.7|84183.7|84230.4|84180.4|43
1620842930000|2021-05-12 18:08:50|84233.6|84183.6|84235.5|84185.5|84235.9|84185.9|84229.6|84179.6|52
1620842940000|2021-05-12 18:09:00|84235.3|84185.3|84243|84193|84243.4|84193.4|84235.3|84185.3|53
1620842950000|2021-05-12 18:09:10|84242.8|84192.8|84241.1|84191.1|84243.3|84193.3|84239.9|84189.9|38
1620842960000|2021-05-12 18:09:20|84241.2|84191.2|84243.2|84193.2|84243.2|84193.2|84239|84189|35
1620842970000|2021-05-12 18:09:30|84243.1|84193.1|84245.2|84195.2|84245.6|84195.6|84239.1|84189.1|44
1620842980000|2021-05-12 18:09:40|84244.4|84194.4|84246.8|84196.8|84248.8|84198.8|84243.9|84193.9|33
1620842990000|2021-05-12 18:09:50|84246.4|84196.4|84247.6|84197.6|84247.7|84197.7|84246.2|84196.2|42
1620843000000|2021-05-12 18:10:00|84247.7|84197.7|84254.1|84204.1|84254.9|84204.9|84246.7|84196.7|54
1620843010000|2021-05-12 18:10:10|84254.7|84204.7|84261.6|84211.6|84262.5|84212.5|84253.6|84203.6|42
1620843020000|2021-05-12 18:10:20|84261.7|84211.7|84260.4|84210.4|84262.7|84212.7|84258.5|84208.5|41
1620843030000|2021-05-12 18:10:30|84260.6|84210.6|84261.1|84211.1|84264|84214|84260.5|84210.5|40
1620843040000|2021-05-12 18:10:40|84261.2|84211.2|84258.3|84208.3|84261.2|84211.2|84257.3|84207.3|41
1620843050000|2021-05-12 18:10:50|84258.6|84208.6|84258.4|84208.4|84258.7|84208.7|84257.7|84207.7|30
1620843060000|2021-05-12 18:11:00|84258.8|84208.8|84261.3|84211.3|84262.8|84212.8|84258.6|84208.6|43
1620843070000|2021-05-12 18:11:10|84260.8|84210.8|84263.1|84213.1|84263.3|84213.3|84258.2|84208.2|38
1620843080000|2021-05-12 18:11:20|84261|84211|84260.4|84210.4|84262.9|84212.9|84258.3|84208.3|48
1620843090000|2021-05-12 18:11:30|84260.1|84210.1|84266.6|84216.6|84266.6|84216.6|84259.8|84209.8|52
1620843100000|2021-05-12 18:11:40|84266.8|84216.8|84262.7|84212.7|84268.4|84218.4|84262.3|84212.3|52
1620843110000|2021-05-12 18:11:50|84263.4|84213.4|84269.3|84219.3|84272|84222|84260.5|84210.5|49
1620843120000|2021-05-12 18:12:00|84269.7|84219.7|84267.7|84217.7|84270.4|84220.4|84266.8|84216.8|47
1620843130000|2021-05-12 18:12:10|84268.4|84218.4|84263.3|84213.3|84268.4|84218.4|84262.6|84212.6|54
1620843140000|2021-05-12 18:12:20|84263|84213|84259.9|84209.9|84263.5|84213.5|84258.8|84208.8|32
1620843150000|2021-05-12 18:12:30|84260.2|84210.2|84259.4|84209.4|84260.8|84210.8|84258.6|84208.6|38
1620843160000|2021-05-12 18:12:40|84259.6|84209.6|84259.9|84209.9|84260.3|84210.3|84257.6|84207.6|31
1620843170000|2021-05-12 18:12:50|84259.5|84209.5|84260.9|84210.9|84264|84214|84258.8|84208.8|39
1620843180000|2021-05-12 18:13:00|84260.3|84210.3|84255.9|84205.9|84261.3|84211.3|84255|84205|45
1620843190000|2021-05-12 18:13:10|84255.3|84205.3|84251.6|84201.6|84255.4|84205.4|84251.6|84201.6|49
1620843200000|2021-05-12 18:13:20|84251.9|84201.9|84253|84203|84253.7|84203.7|84251.8|84201.8|34
1620843210000|2021-05-12 18:13:30|84251.5|84201.5|84251.1|84201.1|84253.9|84203.9|84249.9|84199.9|40
1620843220000|2021-05-12 18:13:40|84251|84201|84257.4|84207.4|84258.5|84208.5|84250.6|84200.6|53
1620843230000|2021-05-12 18:13:50|84257.7|84207.7|84255.6|84205.6|84257.7|84207.7|84250.6|84200.6|45
1620843240000|2021-05-12 18:14:00|84255.7|84205.7|84254.5|84204.5|84259.8|84209.8|84251.1|84201.1|64
1620843250000|2021-05-12 18:14:10|84254.3|84204.3|84255.9|84205.9|84258.6|84208.6|84251.6|84201.6|44
1620843260000|2021-05-12 18:14:20|84256|84206|84254|84204|84261.8|84211.8|84253.9|84203.9|40
1620843270000|2021-05-12 18:14:30|84253.8|84203.8|84253.1|84203.1|84257.7|84207.7|84250.2|84200.2|58
1620843280000|2021-05-12 18:14:40|84252.8|84202.8|84253.1|84203.1|84254.7|84204.7|84252.3|84202.3|31
1620843290000|2021-05-12 18:14:50|84252.3|84202.3|84253.5|84203.5|84256.1|84206.1|84251|84201|40
1620843300000|2021-05-12 18:15:00|84253.2|84203.2|84258.9|84208.9|84260.2|84210.2|84253.2|84203.2|29
1620843310000|2021-05-12 18:15:10|84258.5|84208.5|84257.8|84207.8|84262.1|84212.1|84255.8|84205.8|37
1620843320000|2021-05-12 18:15:20|84258|84208|84256.3|84206.3|84258.3|84208.3|84255.4|84205.4|40
1620843330000|2021-05-12 18:15:30|84256.2|84206.2|84257.3|84207.3|84258.8|84208.8|84254|84204|41
1620843340000|2021-05-12 18:15:40|84258.2|84208.2|84260.1|84210.1|84260.1|84210.1|84254.9|84204.9|39
1620843350000|2021-05-12 18:15:50|84258.6|84208.6|84249.9|84199.9|84258.6|84208.6|84249.3|84199.3|37
1620843360000|2021-05-12 18:16:00|84250.8|84200.8|84250.5|84200.5|84252|84202|84249.2|84199.2|37
1620843370000|2021-05-12 18:16:10|84249.9|84199.9|84248.6|84198.6|84250.6|84200.6|84248.5|84198.5|28
1620843380000|2021-05-12 18:16:20|84248.7|84198.7|84247.9|84197.9|84248.7|84198.7|84247.7|84197.7|18
1620843390000|2021-05-12 18:16:30|84246.7|84196.7|84246.1|84196.1|84250.4|84200.4|84245.3|84195.3|29
1620843400000|2021-05-12 18:16:40|84247.2|84197.2|84246.7|84196.7|84247.2|84197.2|84245.5|84195.5|11
1620843410000|2021-05-12 18:16:50|84246.5|84196.5|84246.6|84196.6|84247.2|84197.2|84246.2|84196.2|18
1620843420000|2021-05-12 18:17:00|84246.9|84196.9|84238.7|84188.7|84248.3|84198.3|84236.9|84186.9|38
1620843430000|2021-05-12 18:17:10|84237.7|84187.7|84240.8|84190.8|84241.1|84191.1|84237.7|84187.7|30
1620843440000|2021-05-12 18:17:20|84241.3|84191.3|84242.4|84192.4|84244.3|84194.3|84241.1|84191.1|15
1620843450000|2021-05-12 18:17:30|84240.5|84190.5|84242.4|84192.4|84244.5|84194.5|84240.5|84190.5|30
1620843460000|2021-05-12 18:17:40|84241.5|84191.5|84242.1|84192.1|84243.5|84193.5|84241.5|84191.5|14
1620843470000|2021-05-12 18:17:50|84242|84192|84242.2|84192.2|84242.4|84192.4|84241.9|84191.9|15
1620843480000|2021-05-12 18:18:00|84242.3|84192.3|84244.5|84194.5|84245.5|84195.5|84242.3|84192.3|40
1620843490000|2021-05-12 18:18:10|84244.2|84194.2|84246.3|84196.3|84247.6|84197.6|84244.2|84194.2|32
1620843500000|2021-05-12 18:18:20|84246.2|84196.2|84248|84198|84249.6|84199.6|84246.2|84196.2|29
1620843510000|2021-05-12 18:18:30|84248.1|84198.1|84253.1|84203.1|84255.3|84205.3|84247.5|84197.5|44
1620843520000|2021-05-12 18:18:40|84253.4|84203.4|84254.2|84204.2|84254.7|84204.7|84253.2|84203.2|33
1620843530000|2021-05-12 18:18:50|84252.4|84202.4|84253.5|84203.5|84253.6|84203.6|84250.8|84200.8|39
1620843540000|2021-05-12 18:19:00|84253.3|84203.3|84256|84206|84256|84206|84252.4|84202.4|49
1620843550000|2021-05-12 18:19:10|84255.3|84205.3|84260.8|84210.8|84260.9|84210.9|84255.3|84205.3|54
1620843560000|2021-05-12 18:19:20|84260.5|84210.5|84260.4|84210.4|84260.7|84210.7|84259.9|84209.9|30
1620843570000|2021-05-12 18:19:30|84260.3|84210.3|84259.2|84209.2|84260.9|84210.9|84259.2|84209.2|19
1620843580000|2021-05-12 18:19:40|84259.1|84209.1|84255.9|84205.9|84260.8|84210.8|84255.7|84205.7|43
1620843590000|2021-05-12 18:19:50|84256.1|84206.1|84258.3|84208.3|84259.2|84209.2|84256.1|84206.1|34
1620843600000|2021-05-12 18:20:00|84257.9|84207.9|84252.5|84202.5|84258|84208|84247.9|84197.9|53
1620843610000|2021-05-12 18:20:10|84252.2|84202.2|84251|84201|84253.4|84203.4|84248|84198|47
1620843620000|2021-05-12 18:20:20|84251.7|84201.7|84251|84201|84254.6|84204.6|84251|84201|33
1620843630000|2021-05-12 18:20:30|84250.5|84200.5|84253.7|84203.7|84254.3|84204.3|84250.1|84200.1|38
1620843640000|2021-05-12 18:20:40|84253.5|84203.5|84252.3|84202.3|84254.5|84204.5|84251.7|84201.7|38
1620843650000|2021-05-12 18:20:50|84252|84202|84251.6|84201.6|84254.4|84204.4|84251.4|84201.4|31
1620843660000|2021-05-12 18:21:00|84251.9|84201.9|84247.8|84197.8|84252.2|84202.2|84247.2|84197.2|32
1620843670000|2021-05-12 18:21:10|84248.2|84198.2|84246.6|84196.6|84250.6|84200.6|84246.6|84196.6|34
1620843680000|2021-05-12 18:21:20|84246.9|84196.9|84246.5|84196.5|84247.9|84197.9|84246.2|84196.2|32
1620843690000|2021-05-12 18:21:30|84246.6|84196.6|84246.7|84196.7|84247|84197|84246.4|84196.4|16
1620843700000|2021-05-12 18:21:40|84246.9|84196.9|84244.2|84194.2|84247.6|84197.6|84243.3|84193.3|18
1620843710000|2021-05-12 18:21:50|84244.1|84194.1|84243.6|84193.6|84245|84195|84242.6|84192.6|25
1620843720000|2021-05-12 18:22:00|84243.5|84193.5|84243.8|84193.8|84244.5|84194.5|84243.5|84193.5|22
1620843730000|2021-05-12 18:22:10|84243.9|84193.9|84243.8|84193.8|84244.5|84194.5|84243.6|84193.6|24
1620843740000|2021-05-12 18:22:20|84243.9|84193.9|84243.5|84193.5|84244.7|84194.7|84242.4|84192.4|29
1620843750000|2021-05-12 18:22:30|84243.9|84193.9|84243.4|84193.4|84243.9|84193.9|84242.4|84192.4|37
1620843760000|2021-05-12 18:22:40|84243.3|84193.3|84243.1|84193.1|84243.3|84193.3|84242.5|84192.5|18
1620843770000|2021-05-12 18:22:50|84243.2|84193.2|84241|84191|84243.2|84193.2|84240.6|84190.6|40
1620843780000|2021-05-12 18:23:00|84242.1|84192.1|84250.9|84200.9|84250.9|84200.9|84242.1|84192.1|54
1620843790000|2021-05-12 18:23:10|84253.6|84203.6|84257.7|84207.7|84261.1|84211.1|84253.5|84203.5|71
1620843800000|2021-05-12 18:23:20|84257.1|84207.1|84246.9|84196.9|84258.1|84208.1|84245.5|84195.5|53
1620843810000|2021-05-12 18:23:30|84246.6|84196.6|84244.2|84194.2|84247.7|84197.7|84244|84194|53
1620843820000|2021-05-12 18:23:40|84243.9|84193.9|84242|84192|84243.9|84193.9|84241|84191|51
1620843830000|2021-05-12 18:23:50|84242.1|84192.1|84238.2|84188.2|84242.2|84192.2|84233.4|84183.4|47
1620843840000|2021-05-12 18:24:00|84238.1|84188.1|84239.5|84189.5|84240|84190|84237.9|84187.9|38
1620843850000|2021-05-12 18:24:10|84239.1|84189.1|84240.6|84190.6|84240.6|84190.6|84238|84188|27
1620843860000|2021-05-12 18:24:20|84240.3|84190.3|84248.5|84198.5|84249|84199|84239.8|84189.8|56
1620843870000|2021-05-12 18:24:30|84249.1|84199.1|84249.8|84199.8|84250.6|84200.6|84248.4|84198.4|44
1620843880000|2021-05-12 18:24:40|84249.9|84199.9|84240.4|84190.4|84250.7|84200.7|84240.3|84190.3|46
1620843890000|2021-05-12 18:24:50|84240.5|84190.5|84237.1|84187.1|84242.2|84192.2|84236.5|84186.5|42
1620843900000|2021-05-12 18:25:00|84237|84187|84245.2|84195.2|84245.7|84195.7|84235.7|84185.7|48
1620843910000|2021-05-12 18:25:10|84244.3|84194.3|84250.1|84200.1|84254|84204|84244.3|84194.3|56
1620843920000|2021-05-12 18:25:20|84249.9|84199.9|84251.6|84201.6|84252.2|84202.2|84249.9|84199.9|35
1620843930000|2021-05-12 18:25:30|84251.7|84201.7|84251.2|84201.2|84251.7|84201.7|84248.9|84198.9|36
1620843940000|2021-05-12 18:25:40|84251.1|84201.1|84252.7|84202.7|84253.7|84203.7|84251.1|84201.1|30
1620843950000|2021-05-12 18:25:50|84252.8|84202.8|84258.1|84208.1|84258.2|84208.2|84252.7|84202.7|48
1620843960000|2021-05-12 18:26:00|84257.8|84207.8|84261.3|84211.3|84261.6|84211.6|84256.7|84206.7|45
1620843970000|2021-05-12 18:26:10|84261.4|84211.4|84260.3|84210.3|84261.8|84211.8|84259.5|84209.5|39
1620843980000|2021-05-12 18:26:20|84260.6|84210.6|84252.9|84202.9|84260.7|84210.7|84252|84202|38
1620843990000|2021-05-12 18:26:30|84253.1|84203.1|84250.7|84200.7|84253.6|84203.6|84249.7|84199.7|40
1620844000000|2021-05-12 18:26:40|84250.4|84200.4|84249.8|84199.8|84252.3|84202.3|84249.5|84199.5|48
1620844010000|2021-05-12 18:26:50|84249.9|84199.9|84247.2|84197.2|84249.9|84199.9|84246.9|84196.9|40
1620844020000|2021-05-12 18:27:00|84247.1|84197.1|84244.3|84194.3|84247.2|84197.2|84243.1|84193.1|43
1620844030000|2021-05-12 18:27:10|84244.1|84194.1|84249.5|84199.5|84249.7|84199.7|84243.3|84193.3|42
1620844040000|2021-05-12 18:27:20|84249.3|84199.3|84249|84199|84249.8|84199.8|84248.3|84198.3|38
1620844050000|2021-05-12 18:27:30|84248.8|84198.8|84247.1|84197.1|84249.2|84199.2|84246.1|84196.1|31
1620844060000|2021-05-12 18:27:40|84246.5|84196.5|84251.5|84201.5|84251.7|84201.7|84246.2|84196.2|50
1620844070000|2021-05-12 18:27:50|84251.4|84201.4|84250.6|84200.6|84258.7|84208.7|84249.3|84199.3|49
1620844080000|2021-05-12 18:28:00|84250.4|84200.4|84252.8|84202.8|84253.4|84203.4|84248.9|84198.9|43
1620844090000|2021-05-12 18:28:10|84253.5|84203.5|84246.5|84196.5|84253.5|84203.5|84246.1|84196.1|34
1620844100000|2021-05-12 18:28:20|84247|84197|84242.5|84192.5|84247.5|84197.5|84237.3|84187.3|60
1620844110000|2021-05-12 18:28:30|84240.7|84190.7|84243.2|84193.2|84246.2|84196.2|84240.7|84190.7|53
1620844120000|2021-05-12 18:28:40|84241.8|84191.8|84240.5|84190.5|84242.7|84192.7|84239.8|84189.8|44
1620844130000|2021-05-12 18:28:50|84240.2|84190.2|84239.9|84189.9|84240.4|84190.4|84237.8|84187.8|47
1620844140000|2021-05-12 18:29:00|84240.1|84190.1|84238.9|84188.9|84240.8|84190.8|84235.2|84185.2|64
1620844150000|2021-05-12 18:29:10|84239.7|84189.7|84246.6|84196.6|84247.2|84197.2|84239.6|84189.6|54
1620844160000|2021-05-12 18:29:20|84246.7|84196.7|84243|84193|84246.9|84196.9|84242|84192|44
1620844170000|2021-05-12 18:29:30|84242.6|84192.6|84239.6|84189.6|84242.9|84192.9|84239|84189|41
1620844180000|2021-05-12 18:29:40|84239.4|84189.4|84235.2|84185.2|84239.8|84189.8|84234.7|84184.7|42
1620844190000|2021-05-12 18:29:50|84235.4|84185.4|84236.3|84186.3|84238.8|84188.8|84234.9|84184.9|59
1620844200000|2021-05-12 18:30:00|84235.8|84185.8|84239|84189|84239.8|84189.8|84234.2|84184.2|33
1620844210000|2021-05-12 18:30:10|84238.8|84188.8|84245.5|84195.5|84246.6|84196.6|84238.6|84188.6|43
1620844220000|2021-05-12 18:30:20|84245.1|84195.1|84246.9|84196.9|84247.9|84197.9|84243.3|84193.3|59
1620844230000|2021-05-12 18:30:30|84246.8|84196.8|84245.8|84195.8|84249.2|84199.2|84245.7|84195.7|33
1620844240000|2021-05-12 18:30:40|84245.9|84195.9|84246.1|84196.1|84246.6|84196.6|84243.9|84193.9|46
1620844250000|2021-05-12 18:30:50|84246.5|84196.5|84242.3|84192.3|84246.6|84196.6|84242.1|84192.1|41
1620844260000|2021-05-12 18:31:00|84242.2|84192.2|84241.9|84191.9|84245.1|84195.1|84241.9|84191.9|39
1620844270000|2021-05-12 18:31:10|84242.1|84192.1|84241.8|84191.8|84242.9|84192.9|84241.4|84191.4|32
1620844280000|2021-05-12 18:31:20|84241.7|84191.7|84249.1|84199.1|84250.5|84200.5|84241.7|84191.7|55
1620844290000|2021-05-12 18:31:30|84247.4|84197.4|84238|84188|84247.4|84197.4|84235.9|84185.9|51
1620844300000|2021-05-12 18:31:40|84238.2|84188.2|84237.6|84187.6|84238.7|84188.7|84237.4|84187.4|27
1620844310000|2021-05-12 18:31:50|84237.8|84187.8|84241.4|84191.4|84241.4|84191.4|84236.9|84186.9|32
1620844320000|2021-05-12 18:32:00|84241.3|84191.3|84234.5|84184.5|84242.1|84192.1|84233.8|84183.8|62
1620844330000|2021-05-12 18:32:10|84234.6|84184.6|84239.6|84189.6|84240.7|84190.7|84233.7|84183.7|52
1620844340000|2021-05-12 18:32:20|84239.4|84189.4|84239.8|84189.8|84239.8|84189.8|84237.7|84187.7|36
1620844350000|2021-05-12 18:32:30|84239.6|84189.6|84239.9|84189.9|84242.2|84192.2|84238.5|84188.5|40
1620844360000|2021-05-12 18:32:40|84239.8|84189.8|84244.4|84194.4|84246|84196|84239.6|84189.6|40
1620844370000|2021-05-12 18:32:50|84244.6|84194.6|84243.2|84193.2|84244.8|84194.8|84242.8|84192.8|34
1620844380000|2021-05-12 18:33:00|84243.1|84193.1|84243.5|84193.5|84243.6|84193.6|84241.9|84191.9|31
1620844390000|2021-05-12 18:33:10|84243.6|84193.6|84243.6|84193.6|84244.8|84194.8|84243.2|84193.2|36
1620844400000|2021-05-12 18:33:20|84244.3|84194.3|84244.2|84194.2|84244.3|84194.3|84243|84193|44
1620844410000|2021-05-12 18:33:30|84244.1|84194.1|84239.7|84189.7|84245.2|84195.2|84239.2|84189.2|40
1620844420000|2021-05-12 18:33:40|84239.9|84189.9|84233.7|84183.7|84240.4|84190.4|84233.5|84183.5|38
1620844430000|2021-05-12 18:33:50|84233.6|84183.6|84230.9|84180.9|84235.5|84185.5|84230.3|84180.3|49
1620844440000|2021-05-12 18:34:00|84230.4|84180.4|84229.6|84179.6|84231|84181|84228.8|84178.8|45
1620844450000|2021-05-12 18:34:10|84229.9|84179.9|84211.3|84161.3|84230.4|84180.4|84208.2|84158.2|49
1620844460000|2021-05-12 18:34:20|84210.9|84160.9|84211.9|84161.9|84213.1|84163.1|84209.7|84159.7|58
1620844470000|2021-05-12 18:34:30|84212.2|84162.2|84214.4|84164.4|84214.7|84164.7|84209.8|84159.8|54
1620844480000|2021-05-12 18:34:40|84213.8|84163.8|84216.8|84166.8|84218.3|84168.3|84213.2|84163.2|45
1620844490000|2021-05-12 18:34:50|84216.5|84166.5|84218.4|84168.4|84219.8|84169.8|84216.5|84166.5|49
1620844500000|2021-05-12 18:35:00|84218.1|84168.1|84218.4|84168.4|84219|84169|84217.1|84167.1|38
1620844510000|2021-05-12 18:35:10|84218.3|84168.3|84217.6|84167.6|84218.4|84168.4|84215.2|84165.2|57
1620844520000|2021-05-12 18:35:20|84217.3|84167.3|84218.5|84168.5|84219.3|84169.3|84217.1|84167.1|37
1620844530000|2021-05-12 18:35:30|84218.8|84168.8|84219.4|84169.4|84219.8|84169.8|84217|84167|38
1620844540000|2021-05-12 18:35:40|84219.6|84169.6|84221.6|84171.6|84222.1|84172.1|84219.6|84169.6|44
1620844550000|2021-05-12 18:35:50|84221.5|84171.5|84221.3|84171.3|84221.9|84171.9|84221.1|84171.1|41
1620844560000|2021-05-12 18:36:00|84221.4|84171.4|84221.5|84171.5|84221.8|84171.8|84221.3|84171.3|24
1620844570000|2021-05-12 18:36:10|84221.6|84171.6|84214.6|84164.6|84221.6|84171.6|84214.1|84164.1|24
1620844580000|2021-05-12 18:36:20|84214.5|84164.5|84206.7|84156.7|84214.7|84164.7|84206.7|84156.7|38
1620844590000|2021-05-12 18:36:30|84208.9|84158.9|84203.5|84153.5|84208.9|84158.9|84202.6|84152.6|43
1620844600000|2021-05-12 18:36:40|84203.1|84153.1|84202.8|84152.8|84204.5|84154.5|84202.8|84152.8|25
1620844610000|2021-05-12 18:36:50|84203|84153|84203.8|84153.8|84204.2|84154.2|84198.9|84148.9|44
1620844620000|2021-05-12 18:37:00|84204.7|84154.7|84202.3|84152.3|84205|84155|84202.3|84152.3|35
1620844630000|2021-05-12 18:37:10|84202.5|84152.5|84202.8|84152.8|84204.8|84154.8|84199.7|84149.7|48
1620844640000|2021-05-12 18:37:20|84202.7|84152.7|84213.8|84163.8|84214.8|84164.8|84202.3|84152.3|48
1620844650000|2021-05-12 18:37:30|84215.1|84165.1|84224.2|84174.2|84225.1|84175.1|84214.3|84164.3|47
1620844660000|2021-05-12 18:37:40|84224.5|84174.5|84212.3|84162.3|84224.7|84174.7|84212.3|84162.3|48
1620844670000|2021-05-12 18:37:50|84212.5|84162.5|84214.1|84164.1|84214.4|84164.4|84211|84161|52
1620844680000|2021-05-12 18:38:00|84214.2|84164.2|84217.4|84167.4|84217.6|84167.6|84214.1|84164.1|55
1620844690000|2021-05-12 18:38:10|84217.3|84167.3|84215|84165|84218.5|84168.5|84215|84165|40
1620844700000|2021-05-12 18:38:20|84213.8|84163.8|84208.4|84158.4|84214|84164|84207.5|84157.5|40
1620844710000|2021-05-12 18:38:30|84208.3|84158.3|84206.8|84156.8|84209.2|84159.2|84205.1|84155.1|40
1620844720000|2021-05-12 18:38:40|84207.1|84157.1|84205.4|84155.4|84207.1|84157.1|84204.3|84154.3|29
1620844730000|2021-05-12 18:38:50|84205.3|84155.3|84204.8|84154.8|84205.8|84155.8|84204.4|84154.4|17
1620844740000|2021-05-12 18:39:00|84204.9|84154.9|84211|84161|84213.1|84163.1|84204.9|84154.9|46
1620844750000|2021-05-12 18:39:10|84210.8|84160.8|84204.4|84154.4|84210.8|84160.8|84204|84154|38
1620844760000|2021-05-12 18:39:20|84204.7|84154.7|84208.1|84158.1|84208.1|84158.1|84204.2|84154.2|13
1620844770000|2021-05-12 18:39:30|84207.9|84157.9|84204.5|84154.5|84207.9|84157.9|84203.9|84153.9|32
1620844780000|2021-05-12 18:39:40|84204.8|84154.8|84206.9|84156.9|84208.2|84158.2|84204.8|84154.8|40
1620844790000|2021-05-12 18:39:50|84207.2|84157.2|84207|84157|84208|84158|84204.5|84154.5|38
1620844800000|2021-05-12 18:40:00|84206.5|84156.5|84211.8|84161.8|84211.8|84161.8|84205.9|84155.9|38
1620844810000|2021-05-12 18:40:10|84211.3|84161.3|84214.5|84164.5|84215.1|84165.1|84210|84160|34
1620844820000|2021-05-12 18:40:20|84213.8|84163.8|84214.4|84164.4|84215.6|84165.6|84213.7|84163.7|25
1620844830000|2021-05-12 18:40:30|84214.3|84164.3|84216.3|84166.3|84217.1|84167.1|84213.9|84163.9|33
1620844840000|2021-05-12 18:40:40|84216.4|84166.4|84214.4|84164.4|84216.8|84166.8|84213.4|84163.4|40
1620844850000|2021-05-12 18:40:50|84214.6|84164.6|84214.2|84164.2|84215|84165|84214|84164|32
1620844860000|2021-05-12 18:41:00|84214.3|84164.3|84214.6|84164.6|84215.3|84165.3|84209.8|84159.8|33
1620844870000|2021-05-12 18:41:10|84215.8|84165.8|84214.4|84164.4|84216.9|84166.9|84214.2|84164.2|37
1620844880000|2021-05-12 18:41:20|84214|84164|84215.3|84165.3|84216.6|84166.6|84214|84164|33
1620844890000|2021-05-12 18:41:30|84215.4|84165.4|84215|84165|84215.4|84165.4|84214.3|84164.3|22
1620844900000|2021-05-12 18:41:40|84214.9|84164.9|84213.9|84163.9|84214.9|84164.9|84213.2|84163.2|31
1620844910000|2021-05-12 18:41:50|84211.3|84161.3|84212.1|84162.1|84213.8|84163.8|84211.2|84161.2|49
1620844920000|2021-05-12 18:42:00|84212|84162|84212.4|84162.4|84216.3|84166.3|84211.5|84161.5|42
1620844930000|2021-05-12 18:42:10|84212.2|84162.2|84208|84158|84212.9|84162.9|84207.2|84157.2|44
1620844940000|2021-05-12 18:42:20|84208.2|84158.2|84209.1|84159.1|84211.9|84161.9|84207.5|84157.5|38
1620844950000|2021-05-12 18:42:30|84209.4|84159.4|84208.6|84158.6|84209.9|84159.9|84208.2|84158.2|32
1620844960000|2021-05-12 18:42:40|84208.8|84158.8|84208.9|84158.9|84209.6|84159.6|84208.5|84158.5|24
1620844970000|2021-05-12 18:42:50|84208.6|84158.6|84210.3|84160.3|84210.6|84160.6|84204.8|84154.8|38
1620844980000|2021-05-12 18:43:00|84210.4|84160.4|84210|84160|84210.4|84160.4|84206.2|84156.2|31
1620844990000|2021-05-12 18:43:10|84209.6|84159.6|84211.2|84161.2|84211.7|84161.7|84208.8|84158.8|35
1620845000000|2021-05-12 18:43:20|84210.5|84160.5|84211.1|84161.1|84211.3|84161.3|84209.4|84159.4|42
1620845010000|2021-05-12 18:43:30|84210.5|84160.5|84210.6|84160.6|84211.5|84161.5|84208.8|84158.8|50
1620845020000|2021-05-12 18:43:40|84210.7|84160.7|84210.6|84160.6|84212.2|84162.2|84210|84160|53
1620845030000|2021-05-12 18:43:50|84210.7|84160.7|84211.7|84161.7|84212.1|84162.1|84210.7|84160.7|36
1620845040000|2021-05-12 18:44:00|84211.6|84161.6|84210.1|84160.1|84213.3|84163.3|84209.5|84159.5|55
1620845050000|2021-05-12 18:44:10|84210.4|84160.4|84208.1|84158.1|84210.6|84160.6|84207.9|84157.9|32
1620845060000|2021-05-12 18:44:20|84208.4|84158.4|84208.4|84158.4|84209|84159|84207.7|84157.7|28
1620845070000|2021-05-12 18:44:30|84208.5|84158.5|84204|84154|84208.7|84158.7|84203.7|84153.7|27
1620845080000|2021-05-12 18:44:40|84204.1|84154.1|84205.5|84155.5|84205.5|84155.5|84203|84153|32
1620845090000|2021-05-12 18:44:50|84204.9|84154.9|84207.7|84157.7|84208.1|84158.1|84204.7|84154.7|36
1620845100000|2021-05-12 18:45:00|84207.8|84157.8|84208|84158|84209.9|84159.9|84205.7|84155.7|41
1620845110000|2021-05-12 18:45:10|84207.8|84157.8|84210.5|84160.5|84210.9|84160.9|84206.9|84156.9|38
1620845120000|2021-05-12 18:45:20|84210.6|84160.6|84211.3|84161.3|84212.6|84162.6|84208.7|84158.7|48
1620845130000|2021-05-12 18:45:30|84210.9|84160.9|84211.5|84161.5|84211.7|84161.7|84210.3|84160.3|31
1620845140000|2021-05-12 18:45:40|84211.6|84161.6|84211.5|84161.5|84211.6|84161.6|84209.7|84159.7|47
1620845150000|2021-05-12 18:45:50|84211.7|84161.7|84212.2|84162.2|84212.5|84162.5|84210.8|84160.8|30
1620845160000|2021-05-12 18:46:00|84212.4|84162.4|84209.3|84159.3|84212.4|84162.4|84208.9|84158.9|56
1620845170000|2021-05-12 18:46:10|84209.2|84159.2|84211.9|84161.9|84212.3|84162.3|84209.2|84159.2|37
1620845180000|2021-05-12 18:46:20|84211.8|84161.8|84211.9|84161.9|84213.7|84163.7|84211.1|84161.1|36
1620845190000|2021-05-12 18:46:30|84212.3|84162.3|84212.6|84162.6|84213.4|84163.4|84212.1|84162.1|24
1620845200000|2021-05-12 18:46:40|84212.9|84162.9|84213.4|84163.4|84213.7|84163.7|84212.5|84162.5|26
1620845210000|2021-05-12 18:46:50|84213.3|84163.3|84210.3|84160.3|84213.3|84163.3|84209.6|84159.6|47
1620845220000|2021-05-12 18:47:00|84210.5|84160.5|84211.9|84161.9|84212|84162|84209.3|84159.3|51
1620845230000|2021-05-12 18:47:10|84211.7|84161.7|84210.4|84160.4|84211.7|84161.7|84208.9|84158.9|41
1620845240000|2021-05-12 18:47:20|84210.2|84160.2|84210.9|84160.9|84211.7|84161.7|84209.5|84159.5|47
1620845250000|2021-05-12 18:47:30|84211|84161|84214.2|84164.2|84214.2|84164.2|84210.2|84160.2|35
1620845260000|2021-05-12 18:47:40|84213.9|84163.9|84212.5|84162.5|84213.9|84163.9|84211.5|84161.5|42
1620845270000|2021-05-12 18:47:50|84212|84162|84211.3|84161.3|84212.6|84162.6|84210.9|84160.9|31
1620845280000|2021-05-12 18:48:00|84210.6|84160.6|84212|84162|84212.4|84162.4|84209.7|84159.7|38
1620845290000|2021-05-12 18:48:10|84211.9|84161.9|84212.2|84162.2|84216.7|84178.8|84202.9|84161.4|45
1620845300000|2021-05-12 18:48:20|84212.1|84162.1|84214.6|84164.6|84215.4|84165.4|84211.5|84161.5|33
1620845310000|2021-05-12 18:48:30|84214.9|84164.9|84214.1|84164.1|84216|84166|84213.1|84163.1|44
1620845320000|2021-05-12 18:48:40|84214.2|84164.2|84209.9|84159.9|84214.9|84164.9|84209.1|84159.1|42
1620845330000|2021-05-12 18:48:50|84209.7|84159.7|84210.9|84160.9|84211.6|84161.6|84209.5|84159.5|25
1620845340000|2021-05-12 18:49:00|84210.7|84160.7|84210.2|84160.2|84211.3|84161.3|84209.4|84159.4|48
1620845350000|2021-05-12 18:49:10|84210|84160|84211.1|84161.1|84211.5|84161.5|84208.2|84158.2|29
1620845360000|2021-05-12 18:49:20|84210.8|84160.8|84211.8|84161.8|84211.8|84161.8|84210.8|84160.8|17
1620845370000|2021-05-12 18:49:30|84211.7|84161.7|84212|84162|84212.1|84162.1|84209.4|84159.4|41
1620845380000|2021-05-12 18:49:40|84211.8|84161.8|84212.7|84162.7|84213.6|84163.6|84211.7|84161.7|31
1620845390000|2021-05-12 18:49:50|84212.5|84162.5|84213.3|84163.3|84214.6|84164.6|84212.3|84162.3|36
1620845400000|2021-05-12 18:50:00|84213.5|84163.5|84213.1|84163.1|84214.3|84164.3|84212.7|84162.7|35
1620845410000|2021-05-12 18:50:10|84213.2|84163.2|84212.5|84162.5|84213.4|84163.4|84211.4|84161.4|41
1620845420000|2021-05-12 18:50:20|84212.6|84162.6|84210.3|84160.3|84212.6|84162.6|84207.7|84157.7|35
1620845430000|2021-05-12 18:50:30|84210|84160|84208.4|84158.4|84210.1|84160.1|84208|84158|22
1620845440000|2021-05-12 18:50:40|84208.3|84158.3|84208.7|84158.7|84209.9|84159.9|84207.8|84157.8|36
1620845450000|2021-05-12 18:50:50|84208.8|84158.8|84209.1|84159.1|84209.1|84159.1|84208.2|84158.2|32
1620845460000|2021-05-12 18:51:00|84209|84159|84209.2|84159.2|84209.3|84159.3|84208.6|84158.6|21
1620845470000|2021-05-12 18:51:10|84208.9|84158.9|84204.6|84154.6|84209.1|84159.1|84204.4|84154.4|31
1620845480000|2021-05-12 18:51:20|84205|84155|84203.5|84153.5|84205.3|84155.3|84203.5|84153.5|36
1620845490000|2021-05-12 18:51:30|84204.8|84154.8|84202.1|84152.1|84204.8|84154.8|84201.3|84151.3|28
1620845500000|2021-05-12 18:51:40|84201.9|84151.9|84197.7|84147.7|84202.4|84152.4|84197.3|84147.3|36
1620845510000|2021-05-12 18:51:50|84197.3|84147.3|84198|84148|84198.6|84148.6|84196.3|84146.3|44
1620845520000|2021-05-12 18:52:00|84197.9|84147.9|84208.4|84158.4|84209.7|84159.7|84197.9|84147.9|42
1620845530000|2021-05-12 18:52:10|84208|84158|84210.7|84160.7|84210.7|84160.7|84205.7|84155.7|44
1620845540000|2021-05-12 18:52:20|84210.9|84160.9|84213.7|84163.7|84214.1|84164.1|84209.8|84159.8|56
1620845550000|2021-05-12 18:52:30|84213.4|84163.4|84213.6|84163.6|84214.4|84164.4|84213.1|84163.1|36
1620845560000|2021-05-12 18:52:40|84213.7|84163.7|84213.9|84163.9|84214.6|84164.6|84213.7|84163.7|30
1620845570000|2021-05-12 18:52:50|84214|84164|84219.3|84169.3|84220|84170|84214|84164|40
1620845580000|2021-05-12 18:53:00|84218.9|84168.9|84218.4|84168.4|84221.7|84171.7|84218.4|84168.4|46
1620845590000|2021-05-12 18:53:10|84219|84169|84215|84165|84219.4|84169.4|84212.6|84162.6|49
1620845600000|2021-05-12 18:53:20|84215.8|84165.8|84217.3|84167.3|84217.4|84167.4|84215.1|84165.1|44
1620845610000|2021-05-12 18:53:30|84217.5|84167.5|84219|84169|84220.7|84170.7|84217.3|84167.3|41
1620845620000|2021-05-12 18:53:40|84218.8|84168.8|84225.3|84175.3|84226|84176|84217.3|84167.3|49
1620845630000|2021-05-12 18:53:50|84225.2|84175.2|84228.9|84178.9|84232.2|84182.2|84225|84175|53
1620845640000|2021-05-12 18:54:00|84228.8|84178.8|84227.5|84177.5|84229.2|84179.2|84227.1|84177.1|36
1620845650000|2021-05-12 18:54:10|84227.6|84177.6|84228.6|84178.6|84228.8|84178.8|84227.1|84177.1|32
1620845660000|2021-05-12 18:54:20|84228.1|84178.1|84223|84173|84228.1|84178.1|84220.7|84170.7|36
1620845670000|2021-05-12 18:54:30|84223.4|84173.4|84230|84180|84231.4|84181.4|84222.7|84172.7|40
1620845680000|2021-05-12 18:54:40|84230.4|84180.4|84228.3|84178.3|84231.5|84181.5|84227.1|84177.1|57
1620845690000|2021-05-12 18:54:50|84227.9|84177.9|84223.4|84173.4|84227.9|84177.9|84222.2|84172.2|46
1620845700000|2021-05-12 18:55:00|84223.1|84173.1|84220.6|84170.6|84224.1|84174.1|84219.3|84169.3|59
1620845710000|2021-05-12 18:55:10|84220.2|84170.2|84228.3|84178.3|84229.8|84179.8|84218.3|84168.3|61
1620845720000|2021-05-12 18:55:20|84228.5|84178.5|84229.2|84179.2|84230.3|84180.3|84228.2|84178.2|24
1620845730000|2021-05-12 18:55:30|84229|84179|84226.2|84176.2|84229.1|84179.1|84226|84176|34
1620845740000|2021-05-12 18:55:40|84226.7|84176.7|84233.7|84183.7|84234.7|84184.7|84226.3|84176.3|53
1620845750000|2021-05-12 18:55:50|84233.8|84183.8|84230.9|84180.9|84233.8|84183.8|84227.9|84177.9|45
1620845760000|2021-05-12 18:56:00|84230.8|84180.8|84232.3|84182.3|84232.8|84182.8|84229.6|84179.6|34
1620845770000|2021-05-12 18:56:10|84232|84182|84231.2|84181.2|84232.3|84182.3|84230.8|84180.8|22
1620845780000|2021-05-12 18:56:20|84231.3|84181.3|84225.4|84175.4|84231.3|84181.3|84224.9|84174.9|42
1620845790000|2021-05-12 18:56:30|84225.6|84175.6|84226.6|84176.6|84227.1|84177.1|84224.4|84174.4|33
1620845800000|2021-05-12 18:56:40|84226.5|84176.5|84233.8|84183.8|84235.3|84185.3|84226.1|84176.1|40
1620845810000|2021-05-12 18:56:50|84234.5|84184.5|84233.3|84183.3|84234.5|84184.5|84232.1|84182.1|31
1620845820000|2021-05-12 18:57:00|84233.2|84183.2|84228.5|84178.5|84233.2|84183.2|84228.5|84178.5|39
1620845830000|2021-05-12 18:57:10|84228.2|84178.2|84231.8|84181.8|84232.4|84182.4|84228.2|84178.2|37
1620845840000|2021-05-12 18:57:20|84232|84182|84235.1|84185.1|84235.1|84185.1|84231.2|84181.2|35
1620845850000|2021-05-12 18:57:30|84234.9|84184.9|84233.7|84183.7|84235.3|84185.3|84232.9|84182.9|28
1620845860000|2021-05-12 18:57:40|84233.9|84183.9|84234.1|84184.1|84234.2|84184.2|84232.6|84182.6|26
1620845870000|2021-05-12 18:57:50|84233.7|84183.7|84239.6|84189.6|84240.2|84190.2|84231.5|84181.5|52
1620845880000|2021-05-12 18:58:00|84235.7|84185.7|84234.1|84184.1|84240.2|84190.2|84233.7|84183.7|57
1620845890000|2021-05-12 18:58:10|84234.7|84184.7|84235|84185|84236.5|84198.7|84222.8|84184.3|38
1620845900000|2021-05-12 18:58:20|84235.1|84185.1|84235.6|84185.6|84236.6|84186.6|84234.5|84184.5|35
1620845910000|2021-05-12 18:58:30|84235|84185|84226|84176|84235|84189.2|84214.2|84172.6|47
1620845920000|2021-05-12 18:58:40|84225.7|84175.7|84231.9|84181.9|84232|84182|84222.9|84172.9|40
1620845930000|2021-05-12 18:58:50|84231.7|84181.7|84236.2|84186.2|84237|84187|84230.1|84180.1|56
1620845940000|2021-05-12 18:59:00|84236.1|84186.1|84237.9|84187.9|84240.6|84190.6|84236.1|84186.1|53
1620845950000|2021-05-12 18:59:10|84238.2|84188.2|84238|84188|84239.1|84189.1|84234.7|84184.7|55
1620845960000|2021-05-12 18:59:20|84237.8|84187.8|84238.7|84188.7|84238.9|84188.9|84234.3|84184.3|57
1620845970000|2021-05-12 18:59:30|84238.5|84188.5|84249.5|84199.5|84250.4|84200.4|84238.2|84188.2|59
1620845980000|2021-05-12 18:59:40|84249.3|84199.3|84254.9|84204.9|84255.2|84205.2|84249.3|84199.3|56
1620845990000|2021-05-12 18:59:50|84255|84205|84245.3|84195.3|84255.1|84208.1|84232.8|84194.7|65
1620846000000|2021-05-12 19:00:00|84245.4|84195.4|84251.5|84201.5|84252.1|84202.1|84245.4|84195.4|62
1620846010000|2021-05-12 19:00:10|84251.2|84201.2|84251.4|84201.4|84252.6|84202.6|84249.4|84199.4|48
1620846020000|2021-05-12 19:00:20|84251.1|84201.1|84259|84209|84260.1|84210.1|84250.2|84200.2|39
1620846030000|2021-05-12 19:00:30|84257.4|84207.4|84264.3|84214.3|84266|84216|84256.5|84206.5|65
1620846040000|2021-05-12 19:00:40|84263.9|84213.9|84259.2|84209.2|84265.7|84215.7|84259.2|84209.2|46
1620846050000|2021-05-12 19:00:50|84259.1|84209.1|84265.1|84215.1|84265.4|84215.4|84258.8|84208.8|56
1620846060000|2021-05-12 19:01:00|84266.3|84216.3|84266.1|84216.1|84269.4|84219.4|84266.1|84216.1|52
1620846070000|2021-05-12 19:01:10|84268.5|84218.5|84270.8|84220.8|84274.9|84235.9|84259.4|84217.5|67
1620846080000|2021-05-12 19:01:20|84271.7|84221.7|84264.5|84214.5|84272|84222|84257.9|84207.9|69
1620846090000|2021-05-12 19:01:30|84264|84214|84264.3|84214.3|84265.6|84215.6|84262.9|84212.9|54
1620846100000|2021-05-12 19:01:40|84264.2|84214.2|84265|84215|84266.7|84216.7|84264|84214|37
1620846110000|2021-05-12 19:01:50|84264.8|84214.8|84269.3|84219.3|84269.8|84219.8|84264.7|84214.7|48
1620846120000|2021-05-12 19:02:00|84269.2|84219.2|84268.9|84218.9|84270.6|84220.6|84266.1|84216.1|50
1620846130000|2021-05-12 19:02:10|84269.2|84219.2|84263.9|84213.9|84272.6|84222.6|84262.5|84212.5|56
1620846140000|2021-05-12 19:02:20|84262.6|84212.6|84257.9|84207.9|84262.9|84212.9|84257.9|84207.9|56
1620846150000|2021-05-12 19:02:30|84256.5|84206.5|84253.8|84203.8|84257.7|84207.7|84252.5|84202.5|55
1620846160000|2021-05-12 19:02:40|84253.9|84203.9|84254.9|84204.9|84255.5|84205.5|84253.8|84203.8|35
1620846170000|2021-05-12 19:02:50|84255.3|84205.3|84255|84205|84256.5|84206.5|84254.8|84204.8|26
1620846180000|2021-05-12 19:03:00|84254.9|84204.9|84257.9|84207.9|84259.2|84209.2|84254.7|84204.7|35
1620846190000|2021-05-12 19:03:10|84257.6|84207.6|84265|84215|84266.1|84216.1|84256.6|84206.6|58
1620846200000|2021-05-12 19:03:20|84251.9|84226.9|84255.3|84230.3|84266.1|84230.3|84251.9|84214.4|42
1620846210000|2021-05-12 19:03:30|84254.4|84229.4|84254.2|84229.2|84255.6|84230.6|84253.8|84228.8|35
1620846220000|2021-05-12 19:03:40|84254.4|84229.4|84254|84229|84254.8|84229.8|84253.7|84228.7|34
1620846230000|2021-05-12 19:03:50|84254.4|84229.4|84253.7|84228.7|84266.7|84230.4|84253.5|84215.3|24
1620846240000|2021-05-12 19:04:00|84253.4|84228.4|84256.4|84206.4|84264.1|84229.4|84253|84206.3|63
1620846250000|2021-05-12 19:04:10|84256.2|84206.2|84257.7|84207.7|84258|84208|84255.7|84205.7|37
1620846260000|2021-05-12 19:04:20|84257.8|84207.8|84257.2|84207.2|84260.2|84210.2|84255.8|84205.8|46
1620846270000|2021-05-12 19:04:30|84257.1|84207.1|84264.2|84214.2|84265.2|84215.2|84255.5|84205.5|56
1620846280000|2021-05-12 19:04:40|84264.4|84214.4|84268|84218|84268.4|84218.4|84264.1|84214.1|40
1620846290000|2021-05-12 19:04:50|84267.8|84217.8|84264.9|84214.9|84268|84231.1|84254.5|84213.5|52
1620846300000|2021-05-12 19:05:00|84264.8|84214.8|84267.1|84217.1|84271|84221|84264.8|84214.8|42
1620846310000|2021-05-12 19:05:10|84267|84217|84273.2|84223.2|84275.5|84225.5|84267|84217|47
1620846320000|2021-05-12 19:05:20|84273.1|84223.1|84272.5|84222.5|84273.4|84223.4|84271.2|84221.2|32
1620846330000|2021-05-12 19:05:30|84272.9|84222.9|84274.3|84224.3|84277.4|84227.4|84272.7|84222.7|42
1620846340000|2021-05-12 19:05:40|84274.2|84224.2|84273|84223|84276.8|84226.8|84270|84220|46
1620846350000|2021-05-12 19:05:50|84273.8|84223.8|84273.3|84223.3|84274.7|84224.7|84273.2|84223.2|37
1620846360000|2021-05-12 19:06:00|84273.2|84223.2|84274.8|84224.8|84274.8|84224.8|84270.7|84220.7|44
1620846370000|2021-05-12 19:06:10|84274.7|84224.7|84270.7|84220.7|84274.8|84224.8|84269.5|84219.5|35
1620846380000|2021-05-12 19:06:20|84270.5|84220.5|84234.6|84184.6|84272|84222|84229.1|84179.1|62
1620846390000|2021-05-12 19:06:30|84234.5|84184.5|84256.7|84206.7|84258|84208|84234.1|84184.1|62
1620846400000|2021-05-12 19:06:40|84256.6|84206.6|84257.7|84207.7|84260.3|84210.3|84256.6|84206.6|57
1620846410000|2021-05-12 19:06:50|84257.5|84207.5|84256.1|84206.1|84259.5|84209.5|84253.8|84203.8|51
1620846420000|2021-05-12 19:07:00|84256.2|84206.2|84254.8|84204.8|84258.4|84208.4|84254.2|84204.2|46
1620846430000|2021-05-12 19:07:10|84255|84205|84252.6|84202.6|84255.4|84205.4|84250.8|84200.8|45
1620846440000|2021-05-12 19:07:20|84252.9|84202.9|84254.8|84204.8|84256.9|84206.9|84252.8|84202.8|54
1620846450000|2021-05-12 19:07:30|84255.7|84205.7|84257.4|84207.4|84257.4|84207.4|84252.5|84202.5|57
1620846460000|2021-05-12 19:07:40|84257.5|84207.5|84255|84205|84258.1|84208.1|84254.4|84204.4|37
1620846470000|2021-05-12 19:07:50|84254.6|84204.6|84251.3|84201.3|84255.6|84205.6|84251.3|84201.3|31
1620846480000|2021-05-12 19:08:00|84250.8|84200.8|84253.1|84203.1|84254|84204|84250.2|84200.2|55
1620846490000|2021-05-12 19:08:10|84253.8|84203.8|84250.6|84200.6|84253.8|84203.8|84249.8|84199.8|49
1620846500000|2021-05-12 19:08:20|84250.5|84200.5|84250.7|84200.7|84251|84201|84248.7|84198.7|36
1620846510000|2021-05-12 19:08:30|84251|84201|84251.2|84201.2|84252.1|84202.1|84250.1|84200.1|43
1620846520000|2021-05-12 19:08:40|84251|84201|84250.5|84200.5|84252.3|84202.3|84249.5|84199.5|35
1620846530000|2021-05-12 19:08:50|84250.4|84200.4|84252|84202|84254.1|84204.1|84250.2|84200.2|32
1620846540000|2021-05-12 19:09:00|84252.1|84202.1|84253.7|84203.7|84254.5|84204.5|84252|84202|34
1620846550000|2021-05-12 19:09:10|84255|84205|84257|84207|84257.3|84207.3|84255|84205|41
1620846560000|2021-05-12 19:09:20|84257.3|84207.3|84255.6|84205.6|84257.3|84207.3|84254.8|84204.8|40
1620846570000|2021-05-12 19:09:30|84255.1|84205.1|84251.7|84201.7|84255.3|84205.3|84251.3|84201.3|36
1620846580000|2021-05-12 19:09:40|84251.6|84201.6|84250.1|84200.1|84254.5|84204.5|84250.1|84200.1|35
1620846590000|2021-05-12 19:09:50|84249.9|84199.9|84241.9|84191.9|84249.9|84199.9|84239.3|84189.3|69
1620846600000|2021-05-12 19:10:00|84241.5|84191.5|84242.2|84192.2|84243.6|84193.6|84241.3|84191.3|48
1620846610000|2021-05-12 19:10:10|84242.1|84192.1|84247|84197|84248.6|84198.6|84240.7|84190.7|45
1620846620000|2021-05-12 19:10:20|84247.4|84197.4|84253.9|84203.9|84254.8|84210.2|84233.4|84195.6|55
1620846630000|2021-05-12 19:10:30|84253.3|84203.3|84255.9|84205.9|84258.2|84208.2|84253|84203|52
1620846640000|2021-05-12 19:10:40|84255.8|84205.8|84255.3|84205.3|84256.8|84206.8|84255.3|84205.3|35
1620846650000|2021-05-12 19:10:50|84255.1|84205.1|84252|84202|84255.2|84205.2|84251.9|84201.9|31
1620846660000|2021-05-12 19:11:00|84251.9|84201.9|84254.6|84204.6|84254.6|84204.6|84251.7|84201.7|34
1620846670000|2021-05-12 19:11:10|84254.5|84204.5|84254.2|84204.2|84256.5|84206.5|84253.8|84203.8|41
1620846680000|2021-05-12 19:11:20|84254.3|84204.3|84258.3|84208.3|84258.3|84208.3|84254.1|84204.1|32
1620846690000|2021-05-12 19:11:30|84258.6|84208.6|84260.7|84210.7|84261.5|84211.5|84258.2|84208.2|58
1620846700000|2021-05-12 19:11:40|84261|84211|84262.1|84212.1|84262.1|84212.1|84259.8|84209.8|43
1620846710000|2021-05-12 19:11:50|84261.9|84211.9|84261.3|84211.3|84262.2|84212.2|84260.6|84210.6|34
1620846720000|2021-05-12 19:12:00|84261.4|84211.4|84261.6|84211.6|84262.6|84212.6|84260.1|84210.1|37
1620846730000|2021-05-12 19:12:10|84262.5|84212.5|84266.4|84216.4|84268.2|84218.2|84262.2|84212.2|49
1620846740000|2021-05-12 19:12:20|84266.1|84216.1|84265.2|84215.2|84266.2|84216.2|84264.3|84214.3|39
1620846750000|2021-05-12 19:12:30|84263.8|84213.8|84259.8|84209.8|84263.8|84213.8|84258.4|84208.4|32
1620846760000|2021-05-12 19:12:40|84259.5|84209.5|84260.6|84210.6|84260.6|84210.6|84259.2|84209.2|24
1620846770000|2021-05-12 19:12:50|84260.3|84210.3|84263|84213|84264.3|84214.3|84259.9|84209.9|29
1620846780000|2021-05-12 19:13:00|84264.2|84214.2|84262.9|84212.9|84264.2|84214.2|84261.7|84211.7|36
1620846790000|2021-05-12 19:13:10|84263.2|84213.2|84263|84213|84263.7|84213.7|84258.6|84208.6|37
1620846800000|2021-05-12 19:13:20|84262.7|84212.7|84266.6|84216.6|84266.9|84216.9|84262|84212|46
1620846810000|2021-05-12 19:13:30|84267.9|84217.9|84266|84216|84268.6|84218.6|84266|84216|36
1620846820000|2021-05-12 19:13:40|84266.1|84216.1|84267.7|84217.7|84267.9|84217.9|84266|84216|35
1620846830000|2021-05-12 19:13:50|84268.5|84218.5|84259.1|84234.1|84273.5|84234.3|84257.8|84218.4|49
1620846840000|2021-05-12 19:14:00|84260.1|84235.1|84260.2|84235.2|84260.2|84235.2|84259|84234|36
1620846850000|2021-05-12 19:14:10|84260.1|84235.1|84271.2|84221.2|84273|84235.1|84259.5|84219.9|38
1620846860000|2021-05-12 19:14:20|84271.1|84221.1|84271.2|84221.2|84273.1|84223.1|84270.8|84220.8|31
1620846870000|2021-05-12 19:14:30|84270.7|84220.7|84272.6|84222.6|84272.9|84222.9|84270.4|84220.4|31
1620846880000|2021-05-12 19:14:40|84272.7|84222.7|84271.1|84221.1|84276.3|84226.3|84271.1|84221.1|48
1620846890000|2021-05-12 19:14:50|84271.2|84221.2|84272.4|84222.4|84273.5|84223.5|84270.3|84220.3|33
1620846900000|2021-05-12 19:15:00|84271.8|84221.8|84274.2|84224.2|84276.4|84226.4|84271.3|84221.3|47
1620846910000|2021-05-12 19:15:10|84274.6|84224.6|84275.3|84225.3|84275.5|84225.5|84273.9|84223.9|33
1620846920000|2021-05-12 19:15:20|84275.4|84225.4|84278.7|84228.7|84279.5|84229.5|84274.8|84224.8|45
1620846930000|2021-05-12 19:15:30|84279.2|84229.2|84277.7|84227.7|84279.3|84229.3|84274.7|84224.7|48
1620846940000|2021-05-12 19:15:40|84277.5|84227.5|84274|84224|84278|84228|84273.8|84223.8|42
1620846950000|2021-05-12 19:15:50|84273.6|84223.6|84275.5|84225.5|84277.5|84227.5|84273.6|84223.6|48
1620846960000|2021-05-12 19:16:00|84276.1|84226.1|84276.7|84226.7|84277.7|84227.7|84275.5|84225.5|35
1620846970000|2021-05-12 19:16:10|84276.5|84226.5|84271.8|84221.8|84277.1|84227.1|84271.7|84221.7|40
1620846980000|2021-05-12 19:16:20|84272.1|84222.1|84272.4|84222.4|84272.5|84222.5|84269.7|84219.7|35
1620846990000|2021-05-12 19:16:30|84272.2|84222.2|84274.5|84224.5|84274.5|84224.5|84271.1|84221.1|28
1620847000000|2021-05-12 19:16:40|84274.6|84224.6|84276.1|84226.1|84277.9|84227.9|84274.5|84224.5|36
1620847010000|2021-05-12 19:16:50|84276.2|84226.2|84279.9|84229.9|84279.9|84229.9|84275.5|84225.5|48
1620847020000|2021-05-12 19:17:00|84280|84230|84281.2|84231.2|84281.9|84231.9|84278.5|84228.5|42
1620847030000|2021-05-12 19:17:10|84281.3|84231.3|84281.2|84231.2|84283.9|84233.9|84280.6|84230.6|36
1620847040000|2021-05-12 19:17:20|84281.5|84231.5|84275.8|84225.8|84282|84232|84275|84225|59
1620847050000|2021-05-12 19:17:30|84275.5|84225.5|84276.1|84226.1|84277.1|84227.1|84275.4|84225.4|31
1620847060000|2021-05-12 19:17:40|84276.3|84226.3|84275.4|84225.4|84276.9|84226.9|84275.3|84225.3|30
1620847070000|2021-05-12 19:17:50|84275.5|84225.5|84276.9|84226.9|84277.2|84227.2|84275.3|84225.3|40
1620847080000|2021-05-12 19:18:00|84276.8|84226.8|84263.1|84238.1|84278.2|84238.1|84261.5|84224.4|52
1620847090000|2021-05-12 19:18:10|84263.2|84238.2|84262.7|84237.7|84263.3|84238.3|84261.5|84236.5|29
1620847100000|2021-05-12 19:18:20|84262.8|84237.8|84277.4|84227.4|84277.9|84237.8|84262.6|84226.6|32
1620847110000|2021-05-12 19:18:30|84277.3|84227.3|84276.3|84226.3|84278|84228|84274.8|84224.8|40
1620847120000|2021-05-12 19:18:40|84276.5|84226.5|84276.5|84226.5|84277|84227|84275.2|84225.2|25
1620847130000|2021-05-12 19:18:50|84275.7|84225.7|84276.6|84226.6|84277.3|84227.3|84274.4|84224.4|38
1620847140000|2021-05-12 19:19:00|84276.9|84226.9|84277.5|84227.5|84278.2|84228.2|84275.5|84225.5|46
1620847150000|2021-05-12 19:19:10|84277.2|84227.2|84277.7|84227.7|84278.1|84228.1|84276.5|84226.5|31
1620847160000|2021-05-12 19:19:20|84276.4|84226.4|84277.4|84227.4|84277.5|84227.5|84274.9|84224.9|35
1620847170000|2021-05-12 19:19:30|84277.6|84227.6|84276.5|84226.5|84277.9|84227.9|84275.1|84225.1|44
1620847180000|2021-05-12 19:19:40|84276.3|84226.3|84279.8|84229.8|84279.8|84240.9|84263.2|84225.9|44
1620847190000|2021-05-12 19:19:50|84279.7|84229.7|84280.9|84230.9|84280.9|84230.9|84278.9|84228.9|31
1620847200000|2021-05-12 19:20:00|84280.8|84230.8|84276|84226|84281|84231|84274.8|84224.8|46
1620847210000|2021-05-12 19:20:10|84276.5|84226.5|84276.6|84226.6|84278.1|84228.1|84276|84226|41
1620847220000|2021-05-12 19:20:20|84276.7|84226.7|84277.3|84227.3|84278.3|84228.3|84276.7|84226.7|34
1620847230000|2021-05-12 19:20:30|84277.2|84227.2|84276.2|84226.2|84277.2|84227.2|84275.7|84225.7|25
1620847240000|2021-05-12 19:20:40|84276.4|84226.4|84275.4|84225.4|84277.4|84227.4|84274.9|84224.9|49
1620847250000|2021-05-12 19:20:50|84275.2|84225.2|84278.9|84228.9|84278.9|84228.9|84275.2|84225.2|47
1620847260000|2021-05-12 19:21:00|84278.7|84228.7|84280.3|84230.3|84280.9|84230.9|84277.3|84227.3|42
1620847270000|2021-05-12 19:21:10|84280.4|84230.4|84288.7|84238.7|84288.7|84238.7|84279.1|84229.1|65
1620847280000|2021-05-12 19:21:20|84288.3|84238.3|84283.1|84233.1|84289.2|84239.2|84282.5|84232.5|63
1620847290000|2021-05-12 19:21:30|84283.3|84233.3|84289.6|84239.6|84289.8|84239.8|84283|84233|55
1620847300000|2021-05-12 19:21:40|84289.8|84239.8|84297.3|84247.3|84297.6|84247.6|84289.6|84239.6|51
1620847310000|2021-05-12 19:21:50|84297.6|84247.6|84295.1|84245.1|84298.4|84248.4|84294.7|84244.7|68
1620847320000|2021-05-12 19:22:00|84293.3|84243.3|84300.6|84250.6|84301.4|84251.4|84293.3|84243.3|66
1620847330000|2021-05-12 19:22:10|84300.9|84250.9|84296.8|84246.8|84301.7|84251.7|84296.1|84246.1|53
1620847340000|2021-05-12 19:22:20|84296.7|84246.7|84295.9|84245.9|84296.7|84246.7|84295.5|84245.5|28
1620847350000|2021-05-12 19:22:30|84296.1|84246.1|84295.9|84245.9|84297.1|84247.1|84295.5|84245.5|27
1620847360000|2021-05-12 19:22:40|84296|84246|84292|84242|84296.4|84246.4|84291.3|84241.3|34
1620847370000|2021-05-12 19:22:50|84291.5|84241.5|84291.7|84241.7|84292.8|84242.8|84290.9|84240.9|30
1620847380000|2021-05-12 19:23:00|84291.8|84241.8|84287.4|84237.4|84291.8|84241.8|84286.5|84236.5|43
1620847390000|2021-05-12 19:23:10|84287.3|84237.3|84287.1|84237.1|84287.6|84237.6|84286.8|84236.8|20
1620847400000|2021-05-12 19:23:20|84287.2|84237.2|84290.2|84240.2|84290.2|84240.2|84287.1|84237.1|23
1620847410000|2021-05-12 19:23:30|84290.3|84240.3|84292|84242|84293.2|84243.2|84287.3|84237.3|37
1620847420000|2021-05-12 19:23:40|84291.1|84241.1|84291.2|84241.2|84292.2|84242.2|84290.1|84240.1|37
1620847430000|2021-05-12 19:23:50|84291.1|84241.1|84291.1|84241.1|84291.1|84241.1|84288.7|84238.7|22
1620847440000|2021-05-12 19:24:00|84290.8|84240.8|84292.5|84242.5|84292.7|84242.7|84290.8|84240.8|23
1620847450000|2021-05-12 19:24:10|84292.6|84242.6|84292.5|84242.5|84294.8|84244.8|84291.3|84241.3|50
1620847460000|2021-05-12 19:24:20|84293.3|84243.3|84290.2|84240.2|84293.6|84243.6|84289.4|84239.4|35
1620847470000|2021-05-12 19:24:30|84289.2|84239.2|84292.8|84242.8|84292.8|84242.8|84289.2|84239.2|37
1620847480000|2021-05-12 19:24:40|84292.7|84242.7|84293.9|84243.9|84295.8|84245.8|84290.8|84240.8|52
1620847490000|2021-05-12 19:24:50|84293.5|84243.5|84293.4|84243.4|84295.1|84256.4|84280.3|84241.6|55
1620847500000|2021-05-12 19:25:00|84293.2|84243.2|84292.1|84242.1|84294.8|84244.8|84291.8|84241.8|47
1620847510000|2021-05-12 19:25:10|84292.8|84242.8|84293.9|84243.9|84295.1|84245.1|84291|84241|45
1620847520000|2021-05-12 19:25:20|84293.8|84243.8|84293.7|84243.7|84295.1|84245.1|84292.9|84242.9|34
1620847530000|2021-05-12 19:25:30|84293.6|84243.6|84292|84242|84294.7|84244.7|84291.9|84241.9|44
1620847540000|2021-05-12 19:25:40|84291.7|84241.7|84292.4|84242.4|84293.4|84243.4|84291.7|84241.7|16
1620847550000|2021-05-12 19:25:50|84292.6|84242.6|84290.8|84240.8|84292.6|84242.6|84290|84240|25
1620847560000|2021-05-12 19:26:00|84290.6|84240.6|84292.1|84242.1|84293.5|84243.5|84290.3|84240.3|40
1620847570000|2021-05-12 19:26:10|84292.2|84242.2|84290.6|84240.6|84293.6|84243.6|84290.4|84240.4|38
1620847580000|2021-05-12 19:26:20|84290.5|84240.5|84292.3|84242.3|84293.4|84243.4|84290.5|84240.5|39
1620847590000|2021-05-12 19:26:30|84292.2|84242.2|84291.8|84241.8|84292.8|84242.8|84291.1|84241.1|31
1620847600000|2021-05-12 19:26:40|84291.6|84241.6|84293.4|84243.4|84294.3|84244.3|84291.6|84241.6|32
1620847610000|2021-05-12 19:26:50|84293.3|84243.3|84293.6|84243.6|84293.9|84243.9|84292.4|84242.4|24
1620847620000|2021-05-12 19:27:00|84293.5|84243.5|84293.6|84243.6|84294.2|84244.2|84292.9|84242.9|35
1620847630000|2021-05-12 19:27:10|84294.1|84244.1|84296.3|84246.3|84297.1|84247.1|84293.3|84243.3|44
1620847640000|2021-05-12 19:27:20|84295.8|84245.8|84292.9|84242.9|84296.2|84246.2|84292.2|84242.2|48
1620847650000|2021-05-12 19:27:30|84292.2|84242.2|84295.6|84245.6|84295.9|84245.9|84292.2|84242.2|35
1620847660000|2021-05-12 19:27:40|84296.3|84246.3|84294.7|84244.7|84296.4|84246.4|84294|84244|41
1620847670000|2021-05-12 19:27:50|84296.5|84246.5|84296.7|84246.7|84299.8|84249.8|84295.6|84245.6|45
1620847680000|2021-05-12 19:28:00|84296.6|84246.6|84307.2|84257.2|84308.4|84259.8|84284.8|84246.6|55
1620847690000|2021-05-12 19:28:10|84307.3|84257.3|84309.4|84259.4|84310.8|84269.1|84292.2|84253.1|60
1620847700000|2021-05-12 19:28:20|84309.9|84259.9|84302.2|84252.2|84309.9|84259.9|84302.2|84252.2|55
1620847710000|2021-05-12 19:28:30|84302|84252|84307.3|84257.3|84307.9|84257.9|84301.5|84251.5|47
1620847720000|2021-05-12 19:28:40|84308|84258|84305.7|84255.7|84308|84258|84303.5|84253.5|48
1620847730000|2021-05-12 19:28:50|84305|84255|84305.9|84255.9|84306.6|84256.6|84303.7|84253.7|45
1620847740000|2021-05-12 19:29:00|84305.7|84255.7|84308.2|84258.2|84308.6|84258.6|84305.7|84255.7|46
1620847750000|2021-05-12 19:29:10|84308|84258|84306.7|84256.7|84308.2|84258.2|84306.7|84256.7|33
1620847760000|2021-05-12 19:29:20|84306.8|84256.8|84301.5|84251.5|84307.2|84257.2|84300|84250|48
1620847770000|2021-05-12 19:29:30|84301.3|84251.3|84299.7|84249.7|84302.2|84252.2|84297.3|84247.3|46
1620847780000|2021-05-12 19:29:40|84299.9|84249.9|84297.1|84247.1|84301|84251|84297.1|84247.1|38
1620847790000|2021-05-12 19:29:50|84297.7|84247.7|84296.7|84246.7|84297.7|84247.7|84296.4|84246.4|26
1620847800000|2021-05-12 19:30:00|84296.3|84246.3|84294.7|84244.7|84296.3|84246.3|84291.8|84241.8|43
1620847810000|2021-05-12 19:30:10|84294|84244|84290.3|84240.3|84295.4|84245.4|84290.3|84240.3|56
1620847820000|2021-05-12 19:30:20|84290.7|84240.7|84289.8|84239.8|84291.7|84241.7|84289.8|84239.8|49
1620847830000|2021-05-12 19:30:30|84290.1|84240.1|84291.2|84241.2|84293.5|84243.5|84289.5|84239.5|30
1620847840000|2021-05-12 19:30:40|84290.9|84240.9|84294.5|84244.5|84295.2|84245.2|84290.2|84240.2|63
1620847850000|2021-05-12 19:30:50|84294.8|84244.8|84294|84244|84294.8|84244.8|84293.1|84243.1|47
1620847860000|2021-05-12 19:31:00|84293.8|84243.8|84289.7|84239.7|84293.9|84243.9|84289.7|84239.7|48
1620847870000|2021-05-12 19:31:10|84289.3|84239.3|84291.1|84241.1|84291.1|84241.1|84286.6|84236.6|45
1620847880000|2021-05-12 19:31:20|84290.9|84240.9|84291.3|84241.3|84292.6|84242.6|84290.1|84240.1|38
1620847890000|2021-05-12 19:31:30|84290.8|84240.8|84295.9|84245.9|84296|84246|84290.8|84240.8|46
1620847900000|2021-05-12 19:31:40|84295.8|84245.8|84301.3|84251.3|84301.3|84251.3|84295.2|84245.2|55
1620847910000|2021-05-12 19:31:50|84302|84252|84301.3|84251.3|84302|84252|84299.3|84249.3|39
1620847920000|2021-05-12 19:32:00|84301.5|84251.5|84304.9|84254.9|84307.7|84257.7|84301.5|84251.5|43
1620847930000|2021-05-12 19:32:10|84304.8|84254.8|84303.6|84253.6|84306.3|84256.3|84303.1|84253.1|48
1620847940000|2021-05-12 19:32:20|84304.2|84254.2|84308.3|84258.3|84308.5|84258.5|84303.3|84253.3|45
1620847950000|2021-05-12 19:32:30|84308.2|84258.2|84308.1|84258.1|84309.1|84259.1|84307.2|84257.2|26
1620847960000|2021-05-12 19:32:40|84308.4|84258.4|84314.4|84264.4|84315.5|84265.5|84308.2|84258.2|49
1620847970000|2021-05-12 19:32:50|84314.1|84264.1|84318.1|84268.1|84318.1|84268.1|84314.1|84264.1|36
1620847980000|2021-05-12 19:33:00|84318.3|84268.3|84314.1|84264.1|84318.3|84268.3|84307.9|84257.9|51
1620847990000|2021-05-12 19:33:10|84314.2|84264.2|84316|84266|84316.9|84266.9|84314.2|84264.2|43
1620848000000|2021-05-12 19:33:20|84316.1|84266.1|84317.5|84267.5|84317.7|84267.7|84315.1|84265.1|37
1620848010000|2021-05-12 19:33:30|84317.7|84267.7|84314.9|84264.9|84317.7|84267.7|84314.6|84264.6|31
1620848020000|2021-05-12 19:33:40|84314.7|84264.7|84309.4|84259.4|84315.7|84265.7|84307.7|84257.7|43
1620848030000|2021-05-12 19:33:50|84309.2|84259.2|84311.4|84261.4|84311.5|84261.5|84307.8|84257.8|35
1620848040000|2021-05-12 19:34:00|84311.5|84261.5|84312.2|84262.2|84312.5|84262.5|84310.4|84260.4|46
1620848050000|2021-05-12 19:34:10|84313.6|84263.6|84311.7|84261.7|84313.6|84263.6|84310.2|84260.2|38
1620848060000|2021-05-12 19:34:20|84311.6|84261.6|84314.7|84264.7|84315.4|84265.4|84311.3|84261.3|33
1620848070000|2021-05-12 19:34:30|84314.5|84264.5|84311.2|84261.2|84314.5|84264.5|84309.9|84259.9|39
1620848080000|2021-05-12 19:34:40|84311.6|84261.6|84308|84258|84311.9|84261.9|84306.9|84256.9|43
1620848090000|2021-05-12 19:34:50|84307.4|84257.4|84306.5|84256.5|84308.4|84258.4|84306.5|84256.5|34
1620848100000|2021-05-12 19:35:00|84306.4|84256.4|84308.4|84258.4|84309|84259|84306.4|84256.4|26
1620848110000|2021-05-12 19:35:10|84308.5|84258.5|84307.8|84257.8|84310.5|84260.5|84307.2|84257.2|31
1620848120000|2021-05-12 19:35:20|84307.4|84257.4|84309.9|84259.9|84309.9|84259.9|84307.4|84257.4|39
1620848130000|2021-05-12 19:35:30|84310|84260|84310.8|84260.8|84312.1|84262.1|84309.4|84259.4|28
1620848140000|2021-05-12 19:35:40|84310.5|84260.5|84311.6|84261.6|84311.8|84261.8|84310.5|84260.5|38
1620848150000|2021-05-12 19:35:50|84311.2|84261.2|84320.9|84270.9|84321.2|84271.2|84311.2|84261.2|50
1620848160000|2021-05-12 19:36:00|84321|84271|84319.7|84269.7|84321|84271|84316.1|84266.1|41
1620848170000|2021-05-12 19:36:10|84319.5|84269.5|84319.5|84269.5|84320.1|84270.1|84318.9|84268.9|24
1620848180000|2021-05-12 19:36:20|84319.1|84269.1|84320.2|84270.2|84320.8|84270.8|84317.7|84267.7|17
1620848190000|2021-05-12 19:36:30|84320.3|84270.3|84319.7|84269.7|84320.4|84270.4|84319.4|84269.4|23
1620848200000|2021-05-12 19:36:40|84319.5|84269.5|84318.4|84268.4|84320.1|84270.1|84318.4|84268.4|26
1620848210000|2021-05-12 19:36:50|84318.3|84268.3|84321.2|84271.2|84321.7|84271.7|84318.3|84268.3|22
1620848220000|2021-05-12 19:37:00|84320.4|84270.4|84318.7|84268.7|84320.4|84270.4|84318.6|84268.6|32
1620848230000|2021-05-12 19:37:10|84318.6|84268.6|84318.9|84268.9|84319.8|84269.8|84318.6|84268.6|18
1620848240000|2021-05-12 19:37:20|84318.7|84268.7|84314.8|84264.8|84318.7|84268.7|84314.8|84264.8|27
1620848250000|2021-05-12 19:37:30|84315.2|84265.2|84314.7|84264.7|84318.3|84268.3|84314.4|84264.4|40
1620848260000|2021-05-12 19:37:40|84315.1|84265.1|84310.6|84260.6|84315.2|84265.2|84309.2|84259.2|38
1620848270000|2021-05-12 19:37:50|84310.7|84260.7|84310.9|84260.9|84312.6|84262.6|84308.7|84258.7|44
1620848280000|2021-05-12 19:38:00|84310.8|84260.8|84315.1|84265.1|84315.3|84265.3|84310.7|84260.7|38
1620848290000|2021-05-12 19:38:10|84315.4|84265.4|84318.4|84268.4|84318.8|84268.8|84314.9|84264.9|42
1620848300000|2021-05-12 19:38:20|84318.1|84268.1|84320.4|84270.4|84321.3|84271.3|84316.6|84266.6|40
1620848310000|2021-05-12 19:38:30|84320.1|84270.1|84323.8|84273.8|84324.7|84274.7|84318.1|84268.1|43
1620848320000|2021-05-12 19:38:40|84323.7|84273.7|84328.5|84278.5|84329.3|84279.3|84323.5|84273.5|37
1620848330000|2021-05-12 19:38:50|84329.2|84279.2|84330.6|84280.6|84332.1|84282.1|84328.9|84278.9|30
1620848340000|2021-05-12 19:39:00|84330.1|84280.1|84325.8|84275.8|84330.1|84280.1|84325.3|84275.3|48
1620848350000|2021-05-12 19:39:10|84325.6|84275.6|84326|84276|84329|84279|84325.6|84275.6|40
1620848360000|2021-05-12 19:39:20|84325.9|84275.9|84325.6|84275.6|84326.7|84276.7|84325.2|84275.2|35
1620848370000|2021-05-12 19:39:30|84326.4|84276.4|84327.9|84277.9|84327.9|84277.9|84324|84274|38
1620848380000|2021-05-12 19:39:40|84328|84278|84328.6|84278.6|84328.9|84278.9|84327.8|84277.8|28
1620848390000|2021-05-12 19:39:50|84328.5|84278.5|84328.5|84278.5|84329.1|84279.1|84328.3|84278.3|31
1620848400000|2021-05-12 19:40:00|84328.7|84278.7|84328.5|84278.5|84328.9|84278.9|84327.9|84277.9|38
1620848410000|2021-05-12 19:40:10|84328|84278|84328.4|84278.4|84328.7|84278.7|84326.7|84276.7|35
1620848420000|2021-05-12 19:40:20|84328.3|84278.3|84328.4|84278.4|84328.5|84278.5|84327.6|84277.6|14
1620848430000|2021-05-12 19:40:30|84328.7|84278.7|84327.5|84277.5|84328.9|84278.9|84327.1|84277.1|35
1620848440000|2021-05-12 19:40:40|84327.4|84277.4|84327.9|84277.9|84328.9|84278.9|84326.8|84276.8|26
1620848450000|2021-05-12 19:40:50|84327.8|84277.8|84326.2|84276.2|84327.8|84277.8|84324.1|84274.1|39
1620848460000|2021-05-12 19:41:00|84326.1|84276.1|84326|84276|84326.9|84276.9|84325.4|84275.4|31
1620848470000|2021-05-12 19:41:10|84326.2|84276.2|84322.5|84272.5|84326.5|84276.5|84322.3|84272.3|33
1620848480000|2021-05-12 19:41:20|84322.2|84272.2|84322.1|84272.1|84323.1|84273.1|84321.6|84271.6|36
1620848490000|2021-05-12 19:41:30|84321.9|84271.9|84316.5|84266.5|84322.8|84272.8|84316.5|84266.5|40
1620848500000|2021-05-12 19:41:40|84316.6|84266.6|84320.6|84270.6|84320.6|84270.6|84316.6|84266.6|45
1620848510000|2021-05-12 19:41:50|84320.9|84270.9|84321.8|84271.8|84323|84273|84320.6|84270.6|41
1620848520000|2021-05-12 19:42:00|84321.7|84271.7|84320.3|84270.3|84322|84272|84318.6|84268.6|45
1620848530000|2021-05-12 19:42:10|84320.4|84270.4|84320.3|84270.3|84321.9|84271.9|84319.9|84269.9|27
1620848540000|2021-05-12 19:42:20|84320.8|84270.8|84324.1|84274.1|84324.1|84274.1|84320.3|84270.3|31
1620848550000|2021-05-12 19:42:30|84324.2|84274.2|84321.1|84271.1|84325.1|84275.1|84320|84270|48
1620848560000|2021-05-12 19:42:40|84321.2|84271.2|84320.8|84270.8|84322|84272|84319.8|84269.8|35
1620848570000|2021-05-12 19:42:50|84321.1|84271.1|84326.5|84276.5|84326.9|84276.9|84320.1|84270.1|35
1620848580000|2021-05-12 19:43:00|84326.3|84276.3|84326.5|84276.5|84328.2|84278.2|84325.6|84275.6|34
1620848590000|2021-05-12 19:43:10|84326.6|84276.6|84330.1|84280.1|84330.2|84280.2|84326.5|84276.5|48
1620848600000|2021-05-12 19:43:20|84330.4|84280.4|84325.8|84275.8|84330.9|84280.9|84325.8|84275.8|32
1620848610000|2021-05-12 19:43:30|84325.9|84275.9|84324.9|84274.9|84325.9|84275.9|84324.6|84274.6|24
1620848620000|2021-05-12 19:43:40|84324.8|84274.8|84325.6|84275.6|84325.8|84275.8|84324.3|84274.3|27
1620848630000|2021-05-12 19:43:50|84325.4|84275.4|84326.1|84276.1|84328.1|84278.1|84324.3|84274.3|41
1620848640000|2021-05-12 19:44:00|84327.2|84277.2|84328.7|84278.7|84329.5|84279.5|84326.6|84276.6|36
1620848650000|2021-05-12 19:44:10|84329|84279|84329.4|84279.4|84329.8|84279.8|84328.1|84278.1|26
1620848660000|2021-05-12 19:44:20|84330.3|84280.3|84327.7|84277.7|84331.4|84281.4|84327.7|84277.7|34
1620848670000|2021-05-12 19:44:30|84327.3|84277.3|84324.7|84274.7|84328.2|84278.2|84323.9|84273.9|30
1620848680000|2021-05-12 19:44:40|84324.8|84274.8|84325.7|84275.7|84326.7|84276.7|84324.3|84274.3|17
1620848690000|2021-05-12 19:44:50|84326|84276|84325.2|84275.2|84326.3|84276.3|84325.2|84275.2|16
1620848700000|2021-05-12 19:45:00|84326|84276|84325.9|84275.9|84326.5|84276.5|84324.6|84274.6|30
1620848710000|2021-05-12 19:45:10|84325.6|84275.6|84326.7|84276.7|84328.3|84278.3|84322.9|84272.9|29
1620848720000|2021-05-12 19:45:20|84326.5|84276.5|84324.9|84274.9|84326.7|84276.7|84324.9|84274.9|29
1620848730000|2021-05-12 19:45:30|84324.3|84274.3|84330.5|84280.5|84330.6|84280.6|84324.2|84274.2|40
1620848740000|2021-05-12 19:45:40|84330.3|84280.3|84328.1|84278.1|84330.7|84280.7|84328.1|84278.1|26
1620848750000|2021-05-12 19:45:50|84328.4|84278.4|84322|84272|84328.9|84278.9|84320.7|84270.7|37
1620848760000|2021-05-12 19:46:00|84322.6|84272.6|84319.1|84269.1|84322.6|84272.6|84318.1|84268.1|46
1620848770000|2021-05-12 19:46:10|84318.9|84268.9|84318.7|84268.7|84320|84270|84318.7|84268.7|26
1620848780000|2021-05-12 19:46:20|84318.6|84268.6|84313.1|84263.1|84318.6|84268.6|84312.4|84262.4|29
1620848790000|2021-05-12 19:46:30|84313.2|84263.2|84314.1|84264.1|84314.1|84264.1|84312.8|84262.8|32
1620848800000|2021-05-12 19:46:40|84314.2|84264.2|84311.6|84261.6|84314.6|84264.6|84311.1|84261.1|24
1620848810000|2021-05-12 19:46:50|84311.3|84261.3|84312.7|84262.7|84313.2|84263.2|84311.3|84261.3|16
1620848820000|2021-05-12 19:47:00|84312.6|84262.6|84315.5|84265.5|84315.8|84265.8|84312.4|84262.4|27
1620848830000|2021-05-12 19:47:10|84315.4|84265.4|84315.6|84265.6|84317|84267|84315.3|84265.3|31
1620848840000|2021-05-12 19:47:20|84315.7|84265.7|84310|84260|84315.7|84265.7|84309|84259|40
1620848850000|2021-05-12 19:47:30|84310.1|84260.1|84315.1|84265.1|84315.5|84265.5|84309.5|84259.5|44
1620848860000|2021-05-12 19:47:40|84315.7|84265.7|84315.2|84265.2|84316.2|84266.2|84311.8|84261.8|29
1620848870000|2021-05-12 19:47:50|84315.3|84265.3|84314.5|84264.5|84316.1|84266.1|84314.1|84264.1|22
1620848880000|2021-05-12 19:48:00|84315.1|84265.1|84314|84264|84315.4|84265.4|84314|84264|16
1620848890000|2021-05-12 19:48:10|84314.2|84264.2|84317.7|84267.7|84317.7|84267.7|84312.8|84262.8|36
1620848900000|2021-05-12 19:48:20|84317.5|84267.5|84316.5|84266.5|84318.8|84268.8|84316.2|84266.2|43
1620848910000|2021-05-12 19:48:30|84316.6|84266.6|84322|84272|84322|84272|84316.6|84266.6|48
1620848920000|2021-05-12 19:48:40|84322.3|84272.3|84325.1|84275.1|84325.9|84275.9|84320.1|84270.1|47
1620848930000|2021-05-12 19:48:50|84325.7|84275.7|84321.6|84271.6|84328.5|84278.5|84321.2|84271.2|53
1620848940000|2021-05-12 19:49:00|84321.3|84271.3|84323.5|84273.5|84324.3|84274.3|84320.3|84270.3|50
1620848950000|2021-05-12 19:49:10|84323.4|84273.4|84322.2|84272.2|84323.4|84273.4|84321.7|84271.7|26
1620848960000|2021-05-12 19:49:20|84321.9|84271.9|84320.9|84270.9|84322.8|84272.8|84320.7|84270.7|18
1620848970000|2021-05-12 19:49:30|84320.8|84270.8|84320.1|84270.1|84321.3|84271.3|84319.4|84269.4|26
1620848980000|2021-05-12 19:49:40|84320.2|84270.2|84317.8|84267.8|84320.2|84270.2|84316.3|84266.3|34
1620848990000|2021-05-12 19:49:50|84317.6|84267.6|84319.2|84269.2|84325.3|84275.3|84316.3|84266.3|47
1620849000000|2021-05-12 19:50:00|84319.7|84269.7|84325.4|84275.4|84326.6|84276.6|84319.7|84269.7|56
1620849010000|2021-05-12 19:50:10|84326.7|84276.7|84326|84276|84326.8|84276.8|84324.9|84274.9|40
1620849020000|2021-05-12 19:50:20|84326.1|84276.1|84329|84279|84329.4|84279.4|84326.1|84276.1|42
1620849030000|2021-05-12 19:50:30|84328.6|84278.6|84331.9|84281.9|84333.2|84283.2|84328.6|84278.6|40
1620849040000|2021-05-12 19:50:40|84331.7|84281.7|84330.3|84280.3|84334.6|84284.6|84329.9|84279.9|50
1620849050000|2021-05-12 19:50:50|84330.4|84280.4|84329.8|84279.8|84330.7|84280.7|84328.7|84278.7|31
1620849060000|2021-05-12 19:51:00|84330.1|84280.1|84334.4|84284.4|84335.4|84285.4|84330.1|84280.1|53
1620849070000|2021-05-12 19:51:10|84334.5|84284.5|84335.4|84285.4|84335.9|84285.9|84330.3|84280.3|54
1620849080000|2021-05-12 19:51:20|84335.5|84285.5|84335|84285|84336.2|84286.2|84333.3|84283.3|47
1620849090000|2021-05-12 19:51:30|84334.7|84284.7|84335.8|84285.8|84336.7|84286.7|84334.1|84284.1|37
1620849100000|2021-05-12 19:51:40|84335.9|84285.9|84337.7|84287.7|84338|84288|84335.9|84285.9|33
1620849110000|2021-05-12 19:51:50|84337.5|84287.5|84337.5|84287.5|84337.7|84287.7|84336.5|84286.5|27
1620849120000|2021-05-12 19:52:00|84337.4|84287.4|84332.5|84282.5|84338.7|84288.7|84328|84278|40
1620849130000|2021-05-12 19:52:10|84332.4|84282.4|84334.6|84284.6|84335.8|84285.8|84332.1|84282.1|34
1620849140000|2021-05-12 19:52:20|84334.4|84284.4|84334.4|84284.4|84335.3|84285.3|84331|84281|45
1620849150000|2021-05-12 19:52:30|84334.2|84284.2|84333.1|84283.1|84336.3|84286.3|84332.8|84282.8|51
1620849160000|2021-05-12 19:52:40|84333.4|84283.4|84331.6|84281.6|84333.4|84283.4|84329.5|84279.5|44
1620849170000|2021-05-12 19:52:50|84331|84281|84331.7|84281.7|84332.3|84282.3|84329.6|84279.6|40
1620849180000|2021-05-12 19:53:00|84332.3|84282.3|84332.6|84282.6|84332.6|84282.6|84330.2|84280.2|51
1620849190000|2021-05-12 19:53:10|84332.9|84282.9|84333.6|84283.6|84334.1|84284.1|84330.8|84280.8|57
1620849200000|2021-05-12 19:53:20|84332.8|84282.8|84330.5|84280.5|84334.9|84284.9|84330.5|84280.5|42
1620849210000|2021-05-12 19:53:30|84330.2|84280.2|84330.5|84280.5|84331.2|84281.2|84329.7|84279.7|35
1620849220000|2021-05-12 19:53:40|84330.4|84280.4|84327.9|84277.9|84331|84281|84327.2|84277.2|36
1620849230000|2021-05-12 19:53:50|84328|84278|84325|84275|84329.2|84279.2|84323.8|84273.8|38
1620849240000|2021-05-12 19:54:00|84325.8|84275.8|84319.2|84269.2|84325.8|84275.8|84316.9|84266.9|52
1620849250000|2021-05-12 19:54:10|84319.1|84269.1|84308.8|84258.8|84319.1|84269.1|84307.7|84257.7|47
1620849260000|2021-05-12 19:54:20|84309|84259|84312.3|84262.3|84312.3|84262.3|84304.5|84254.5|40
1620849270000|2021-05-12 19:54:30|84311.1|84261.1|84309.9|84259.9|84312.1|84262.1|84307.7|84257.7|57
1620849280000|2021-05-12 19:54:40|84310.1|84260.1|84309.5|84259.5|84316.3|84266.3|84308.6|84258.6|52
1620849290000|2021-05-12 19:54:50|84309.4|84259.4|84311.8|84261.8|84314.1|84264.1|84309.1|84259.1|53
1620849300000|2021-05-12 19:55:00|84312.1|84262.1|84314.7|84264.7|84315.4|84265.4|84311.7|84261.7|48
1620849310000|2021-05-12 19:55:10|84315|84265|84314.4|84264.4|84316|84266|84314|84264|38
1620849320000|2021-05-12 19:55:20|84314.7|84264.7|84314.3|84264.3|84315.3|84265.3|84312.5|84262.5|30
1620849330000|2021-05-12 19:55:30|84314.5|84264.5|84315.3|84265.3|84315.6|84265.6|84314.4|84264.4|33
1620849340000|2021-05-12 19:55:40|84315.1|84265.1|84314.8|84264.8|84315.2|84265.2|84313.3|84263.3|35
1620849350000|2021-05-12 19:55:50|84314.3|84264.3|84310.9|84260.9|84314.3|84264.3|84309.3|84259.3|44
1620849360000|2021-05-12 19:56:00|84311|84261|84309.2|84259.2|84312.8|84262.8|84308.9|84258.9|33
1620849370000|2021-05-12 19:56:10|84309.3|84259.3|84309.9|84259.9|84310.1|84260.1|84308.7|84258.7|31
1620849380000|2021-05-12 19:56:20|84309.8|84259.8|84311.5|84261.5|84311.5|84261.5|84309.4|84259.4|30
1620849390000|2021-05-12 19:56:30|84311.6|84261.6|84312.1|84262.1|84312.5|84262.5|84310.8|84260.8|38
1620849400000|2021-05-12 19:56:40|84312.6|84262.6|84314.3|84264.3|84315.1|84265.1|84310.2|84260.2|37
1620849410000|2021-05-12 19:56:50|84314.2|84264.2|84315.9|84265.9|84317.5|84267.5|84313.7|84263.7|44
1620849420000|2021-05-12 19:57:00|84316.1|84266.1|84315.7|84265.7|84316.3|84266.3|84314.6|84264.6|34
1620849430000|2021-05-12 19:57:10|84315.8|84265.8|84314.4|84264.4|84316.1|84266.1|84314.2|84264.2|32
1620849440000|2021-05-12 19:57:20|84315.3|84265.3|84307.7|84257.7|84315.3|84265.3|84307.7|84257.7|41
1620849450000|2021-05-12 19:57:30|84305.7|84255.7|84299.8|84249.8|84306.9|84256.9|84298.6|84248.6|55
1620849460000|2021-05-12 19:57:40|84299.9|84249.9|84294.8|84244.8|84303.5|84253.5|84292.8|84242.8|42
1620849470000|2021-05-12 19:57:50|84294.3|84244.3|84283.7|84233.7|84295.9|84245.9|84282.9|84232.9|57
1620849480000|2021-05-12 19:58:00|84283.1|84233.1|84283|84233|84283.8|84233.8|84277.8|84227.8|53
1620849490000|2021-05-12 19:58:10|84279.4|84229.4|84286.2|84236.2|84286.6|84236.6|84279.4|84229.4|40
1620849500000|2021-05-12 19:58:20|84286.1|84236.1|84279.2|84229.2|84286.4|84236.4|84277.3|84227.3|50
1620849510000|2021-05-12 19:58:30|84280|84230|84276.1|84226.1|84280|84230|84274.1|84224.1|57
1620849520000|2021-05-12 19:58:40|84276.4|84226.4|84276|84226|84277.4|84227.4|84273.3|84223.3|48
1620849530000|2021-05-12 19:58:50|84275.6|84225.6|84266.5|84216.5|84276.2|84226.2|84263.3|84213.3|46
1620849540000|2021-05-12 19:59:00|84266|84216|84276.4|84226.4|84276.9|84226.9|84266|84216|61
1620849550000|2021-05-12 19:59:10|84276.3|84226.3|84282.9|84232.9|84283.4|84233.4|84276.2|84226.2|55
1620849560000|2021-05-12 19:59:20|84282.4|84232.4|84284.1|84234.1|84286.7|84236.7|84281.5|84231.5|60
1620849570000|2021-05-12 19:59:30|84283.5|84233.5|84286|84236|84289.2|84239.2|84283.5|84233.5|59
1620849580000|2021-05-12 19:59:40|84287.3|84237.3|84289.1|84239.1|84289.6|84239.6|84283.9|84233.9|50
1620849590000|2021-05-12 19:59:50|84287.8|84237.8|84294.4|84244.4|84295.3|84245.3|84283.7|84233.7|56
1620849600000|2021-05-12 20:00:00|84294.5|84244.5|84281.9|84231.9|84294.5|84244.5|84281.4|84231.4|69
1620849610000|2021-05-12 20:00:10|84281.5|84231.5|84283.3|84233.3|84286|84236|84280.8|84230.8|49
1620849620000|2021-05-12 20:00:20|84283|84233|84281.8|84231.8|84283.3|84233.3|84280.3|84230.3|36
1620849630000|2021-05-12 20:00:30|84281.7|84231.7|84280|84230|84281.8|84231.8|84280|84230|14
1620849640000|2021-05-12 20:00:40|84280.7|84230.7|84280.6|84230.6|84281.6|84231.6|84280.5|84230.5|20
1620849650000|2021-05-12 20:00:50|84280.7|84230.7|84280.7|84230.7|84282.3|84232.3|84280.6|84230.6|24
1620849660000|2021-05-12 20:01:00|84280.3|84230.3|84280.8|84230.8|84281.2|84231.2|84279.1|84229.1|19
1620849670000|2021-05-12 20:01:10|84280.3|84230.3|84280.3|84230.3|84280.8|84230.8|84280.2|84230.2|13
1620849680000|2021-05-12 20:01:20|84280.2|84230.2|84279.4|84229.4|84280.4|84230.4|84279.2|84229.2|13
1620849690000|2021-05-12 20:01:30|84279.6|84229.6|84273.9|84223.9|84279.6|84229.6|84273.2|84223.2|43
1620849700000|2021-05-12 20:01:40|84274|84224|84270.9|84220.9|84274.2|84224.2|84270.4|84220.4|32
1620849710000|2021-05-12 20:01:50|84271.1|84221.1|84269.8|84219.8|84271.1|84221.1|84268.5|84218.5|46
1620849720000|2021-05-12 20:02:00|84270|84220|84271.4|84221.4|84271.7|84221.7|84269.3|84219.3|27
1620849730000|2021-05-12 20:02:10|84271.3|84221.3|84272.9|84222.9|84273.3|84223.3|84271.3|84221.3|27
1620849740000|2021-05-12 20:02:20|84274.9|84224.9|84280.4|84230.4|84281.4|84231.4|84274.9|84224.9|35
1620849750000|2021-05-12 20:02:30|84280.5|84230.5|84303.2|84253.2|84305.6|84255.6|84279.7|84229.7|77
1620849760000|2021-05-12 20:02:40|84304.8|84254.8|84306.6|84256.6|84306.6|84256.6|84301.8|84251.8|77
1620849770000|2021-05-12 20:02:50|84306|84256|84306.6|84256.6|84308.1|84258.1|84302.8|84252.8|66
1620849780000|2021-05-12 20:03:00|84307.2|84257.2|84299.5|84249.5|84307.2|84257.2|84297.7|84247.7|41
1620849790000|2021-05-12 20:03:10|84298.6|84248.6|84301.5|84251.5|84302.4|84252.4|84298.3|84248.3|24
1620849800000|2021-05-12 20:03:20|84301|84251|84298.1|84248.1|84301.5|84251.5|84295.5|84245.5|33
1620849810000|2021-05-12 20:03:30|84298|84248|84296.5|84246.5|84299|84249|84295|84245|26
1620849820000|2021-05-12 20:03:40|84295.7|84245.7|84294.5|84244.5|84297.5|84247.5|84293.6|84243.6|37
1620849830000|2021-05-12 20:03:50|84294.6|84244.6|84294.4|84244.4|84295.5|84245.5|84294.4|84244.4|25
1620849840000|2021-05-12 20:04:00|84295.5|84245.5|84293.2|84243.2|84295.5|84245.5|84292.8|84242.8|27
1620849850000|2021-05-12 20:04:10|84293.1|84243.1|84294.1|84244.1|84294.6|84244.6|84292.7|84242.7|22
1620849860000|2021-05-12 20:04:20|84294|84244|84293.6|84243.6|84294.5|84244.5|84292.9|84242.9|23
1620849870000|2021-05-12 20:04:30|84294.2|84244.2|84298|84248|84298.7|84248.7|84294.2|84244.2|35
1620849880000|2021-05-12 20:04:40|84297.7|84247.7|84300.9|84250.9|84302.2|84252.2|84297.7|84247.7|44
1620849890000|2021-05-12 20:04:50|84300.8|84250.8|84307.5|84257.5|84307.5|84257.5|84300.8|84250.8|39
1620849900000|2021-05-12 20:05:00|84306.9|84256.9|84307.1|84257.1|84307.5|84257.5|84304.5|84254.5|43
1620849910000|2021-05-12 20:05:10|84306.3|84256.3|84310.8|84260.8|84310.8|84260.8|84305.6|84255.6|38
1620849920000|2021-05-12 20:05:20|84310.5|84260.5|84309.7|84259.7|84311.3|84261.3|84308|84258|43
1620849930000|2021-05-12 20:05:30|84309.4|84259.4|84309.7|84259.7|84309.7|84259.7|84308|84258|30
1620849940000|2021-05-12 20:05:40|84310|84260|84307.4|84257.4|84310|84260|84306.9|84256.9|31
1620849950000|2021-05-12 20:05:50|84307.1|84257.1|84307.4|84257.4|84308.1|84258.1|84306.4|84256.4|25
1620849960000|2021-05-12 20:06:00|84307.7|84257.7|84307|84257|84307.7|84257.7|84305.6|84255.6|19
1620849970000|2021-05-12 20:06:10|84307.3|84257.3|84310|84260|84310.2|84260.2|84307|84257|35
1620849980000|2021-05-12 20:06:20|84310.3|84260.3|84310.8|84260.8|84311.2|84261.2|84307.8|84257.8|39
1620849990000|2021-05-12 20:06:30|84310.7|84260.7|84309.4|84259.4|84310.8|84260.8|84308.2|84258.2|22
1620850000000|2021-05-12 20:06:40|84309.2|84259.2|84307.7|84257.7|84310.6|84260.6|84307.4|84257.4|30
1620850010000|2021-05-12 20:06:50|84308.1|84258.1|84309.3|84259.3|84309.3|84259.3|84305.6|84255.6|39
1620850020000|2021-05-12 20:07:00|84308.9|84258.9|84305.8|84255.8|84308.9|84258.9|84305.6|84255.6|29
1620850030000|2021-05-12 20:07:10|84305.9|84255.9|84309.6|84259.6|84309.8|84259.8|84305.3|84255.3|24
1620850040000|2021-05-12 20:07:20|84309.5|84259.5|84309.9|84259.9|84309.9|84259.9|84308.4|84258.4|17
1620850050000|2021-05-12 20:07:30|84309.7|84259.7|84310.1|84260.1|84310.5|84260.5|84307.7|84257.7|25
1620850060000|2021-05-12 20:07:40|84310.5|84260.5|84310.1|84260.1|84311|84261|84308.6|84258.6|12
1620850070000|2021-05-12 20:07:50|84309.8|84259.8|84311.6|84261.6|84312.3|84262.3|84309.8|84259.8|25
1620850080000|2021-05-12 20:08:00|84312.3|84262.3|84310.6|84260.6|84312.3|84262.3|84309.6|84259.6|20
1620850090000|2021-05-12 20:08:10|84310|84260|84307.5|84257.5|84311|84261|84307.5|84257.5|22
1620850100000|2021-05-12 20:08:20|84307.4|84257.4|84310.8|84260.8|84313.3|84263.3|84307.3|84257.3|30
1620850110000|2021-05-12 20:08:30|84310.4|84260.4|84317.4|84267.4|84317.4|84267.4|84310.4|84260.4|45
1620850120000|2021-05-12 20:08:40|84316.7|84266.7|84318.6|84268.6|84321.4|84271.4|84316.6|84266.6|49
1620850130000|2021-05-12 20:08:50|84319.1|84269.1|84320.5|84270.5|84320.8|84270.8|84317.8|84267.8|42
1620850140000|2021-05-12 20:09:00|84321|84271|84320.7|84270.7|84321.4|84271.4|84320|84270|27
1620850150000|2021-05-12 20:09:10|84320.3|84270.3|84318.4|84268.4|84320.3|84270.3|84318.3|84268.3|23
1620850160000|2021-05-12 20:09:20|84318.3|84268.3|84321.9|84271.9|84323.6|84273.6|84318.3|84268.3|39
1620850170000|2021-05-12 20:09:30|84322|84272|84323|84273|84323.4|84273.4|84321.7|84271.7|30
1620850180000|2021-05-12 20:09:40|84323.1|84273.1|84323|84273|84325.9|84275.9|84322.1|84272.1|33
1620850190000|2021-05-12 20:09:50|84322.6|84272.6|84322.9|84272.9|84323.9|84273.9|84322.6|84272.6|14
1620850200000|2021-05-12 20:10:00|84323|84273|84321.8|84271.8|84323|84273|84320.6|84270.6|30
1620850210000|2021-05-12 20:10:10|84322.7|84272.7|84313.6|84263.6|84322.7|84272.7|84312.7|84262.7|48
1620850220000|2021-05-12 20:10:20|84313.2|84263.2|84315.2|84265.2|84315.5|84265.5|84313.2|84263.2|14
1620850230000|2021-05-12 20:10:30|84314.8|84264.8|84316.2|84266.2|84316.2|84266.2|84314.8|84264.8|9
1620850240000|2021-05-12 20:10:40|84315.5|84265.5|84316.4|84266.4|84316.4|84266.4|84314.9|84264.9|7
1620850250000|2021-05-12 20:10:50|84316.1|84266.1|84315.1|84265.1|84316.1|84266.1|84314.2|84264.2|14
1620850260000|2021-05-12 20:11:00|84316.1|84266.1|84315.3|84265.3|84316.4|84266.4|84315.1|84265.1|18
1620850270000|2021-05-12 20:11:10|84315.5|84265.5|84315.3|84265.3|84315.8|84265.8|84314.9|84264.9|19
1620850280000|2021-05-12 20:11:20|84315.1|84265.1|84319.3|84269.3|84320|84270|84314.3|84264.3|32
1620850290000|2021-05-12 20:11:30|84318.9|84268.9|84319.9|84269.9|84320.7|84270.7|84318.6|84268.6|30
1620850300000|2021-05-12 20:11:40|84319.6|84269.6|84317.1|84267.1|84320.5|84270.5|84316.3|84266.3|30
1620850310000|2021-05-12 20:11:50|84317|84267|84317.3|84267.3|84317.3|84267.3|84316.1|84266.1|19
1620850320000|2021-05-12 20:12:00|84317.8|84267.8|84320.3|84270.3|84321.1|84271.1|84316.1|84266.1|35
1620850330000|2021-05-12 20:12:10|84320.1|84270.1|84320.3|84270.3|84320.7|84270.7|84319.4|84269.4|22
1620850340000|2021-05-12 20:12:20|84320.4|84270.4|84320.4|84270.4|84320.4|84270.4|84319.6|84269.6|17
1620850350000|2021-05-12 20:12:30|84320.7|84270.7|84320.7|84270.7|84321.6|84271.6|84319.4|84269.4|15
1620850360000|2021-05-12 20:12:40|84320.6|84270.6|84321.1|84271.1|84321.3|84271.3|84318.8|84268.8|29
1620850370000|2021-05-12 20:12:50|84321|84271|84321.3|84271.3|84322.8|84272.8|84319.4|84269.4|35
1620850380000|2021-05-12 20:13:00|84321.2|84271.2|84320.7|84270.7|84322.9|84272.9|84320.7|84270.7|24
1620850390000|2021-05-12 20:13:10|84321.1|84271.1|84320.6|84270.6|84321.1|84271.1|84319.7|84269.7|21
1620850400000|2021-05-12 20:13:20|84321.5|84271.5|84321.8|84271.8|84322|84272|84319.3|84269.3|17
1620850410000|2021-05-12 20:13:30|84321.7|84271.7|84320|84270|84321.8|84271.8|84319.6|84269.6|19
1620850420000|2021-05-12 20:13:40|84321.3|84271.3|84318|84268|84321.4|84271.4|84314.9|84264.9|35
1620850430000|2021-05-12 20:13:50|84318.3|84268.3|84318.4|84268.4|84319|84269|84316.9|84266.9|19
1620850440000|2021-05-12 20:14:00|84318.8|84268.8|84319.2|84269.2|84319.4|84269.4|84318.5|84268.5|16
1620850450000|2021-05-12 20:14:10|84318.7|84268.7|84318.3|84268.3|84319|84269|84317.6|84267.6|21
1620850460000|2021-05-12 20:14:20|84318.1|84268.1|84316.9|84266.9|84319|84269|84316.7|84266.7|13
1620850470000|2021-05-12 20:14:30|84316.8|84266.8|84318|84268|84318.4|84268.4|84316.8|84266.8|12
1620850480000|2021-05-12 20:14:40|84318.4|84268.4|84316.3|84266.3|84318.7|84268.7|84315.7|84265.7|25
1620850490000|2021-05-12 20:14:50|84316|84266|84317.9|84267.9|84318.2|84268.2|84315.9|84265.9|25
1620850500000|2021-05-12 20:15:00|84317.8|84267.8|84319|84269|84319|84269|84316.5|84266.5|26
1620850510000|2021-05-12 20:15:10|84319.2|84269.2|84318|84268|84319.3|84269.3|84316.5|84266.5|23
1620850520000|2021-05-12 20:15:20|84317.5|84267.5|84320.2|84270.2|84320.2|84270.2|84317.5|84267.5|19
1620850530000|2021-05-12 20:15:30|84320.3|84270.3|84321.3|84271.3|84321.5|84271.5|84320.3|84270.3|9
1620850540000|2021-05-12 20:15:40|84320.2|84270.2|84321.4|84271.4|84321.6|84271.6|84320.2|84270.2|11
1620850550000|2021-05-12 20:15:50|84322|84272|84321.3|84271.3|84322.1|84272.1|84321.1|84271.1|9
1620850560000|2021-05-12 20:16:00|84321.5|84271.5|84325.7|84275.7|84325.7|84275.7|84319.8|84269.8|18
1620850570000|2021-05-12 20:16:10|84324.9|84274.9|84321.3|84271.3|84325.3|84275.3|84321.3|84271.3|25
1620850580000|2021-05-12 20:16:20|84321.4|84271.4|84321|84271|84321.9|84271.9|84320.1|84270.1|33
1620850590000|2021-05-12 20:16:30|84321.4|84271.4|84326.9|84276.9|84327.1|84277.1|84320.8|84270.8|31
1620850600000|2021-05-12 20:16:40|84327.4|84277.4|84326.3|84276.3|84328.8|84278.8|84325.9|84275.9|24
1620850610000|2021-05-12 20:16:50|84326|84276|84324.5|84274.5|84326|84276|84322.8|84272.8|23
1620850620000|2021-05-12 20:17:00|84324.6|84274.6|84324.2|84274.2|84325.1|84275.1|84322.6|84272.6|29
1620850630000|2021-05-12 20:17:10|84324.4|84274.4|84322.9|84272.9|84324.4|84274.4|84322.3|84272.3|22
1620850640000|2021-05-12 20:17:20|84322.8|84272.8|84323.4|84273.4|84323.7|84273.7|84321.8|84271.8|22
1620850650000|2021-05-12 20:17:30|84323.3|84273.3|84324.3|84274.3|84324.8|84274.8|84323.1|84273.1|22
1620850660000|2021-05-12 20:17:40|84324.5|84274.5|84323.8|84273.8|84324.8|84274.8|84323.8|84273.8|8
1620850670000|2021-05-12 20:17:50|84323.9|84273.9|84324.9|84274.9|84324.9|84274.9|84323.9|84273.9|7
1620850680000|2021-05-12 20:18:00|84324.7|84274.7|84326.3|84276.3|84326.3|84276.3|84324.7|84274.7|15
1620850690000|2021-05-12 20:18:10|84326.1|84276.1|84329.2|84279.2|84329.7|84279.7|84324|84274|28
1620850700000|2021-05-12 20:18:20|84328.6|84278.6|84332.3|84282.3|84332.3|84282.3|84328.6|84278.6|29
1620850710000|2021-05-12 20:18:30|84331.1|84281.1|84332.9|84282.9|84333.2|84283.2|84330.8|84280.8|39
1620850720000|2021-05-12 20:18:40|84332.8|84282.8|84333.9|84283.9|84334.1|84284.1|84332.4|84282.4|19
1620850730000|2021-05-12 20:18:50|84334|84284|84333.8|84283.8|84334|84284|84333.4|84283.4|13
1620850740000|2021-05-12 20:19:00|84334.1|84284.1|84333.3|84283.3|84334.6|84284.6|84332.8|84282.8|26
1620850750000|2021-05-12 20:19:10|84333.4|84283.4|84332|84282|84333.4|84283.4|84331|84281|21
1620850760000|2021-05-12 20:19:20|84332.2|84282.2|84334.5|84284.5|84334.7|84284.7|84331.9|84281.9|13
1620850770000|2021-05-12 20:19:30|84334.1|84284.1|84333.8|84283.8|84334.1|84284.1|84333.3|84283.3|7
1620850780000|2021-05-12 20:19:40|84333.6|84283.6|84332.2|84282.2|84333.6|84283.6|84330.5|84280.5|5
1620850790000|2021-05-12 20:19:50|84331.8|84281.8|84330.9|84280.9|84333.1|84283.1|84330.9|84280.9|7
1620850800000|2021-05-12 20:20:00|84331|84281|84330.1|84280.1|84332.5|84282.5|84327.3|84277.3|32
1620850810000|2021-05-12 20:20:10|84330.9|84280.9|84330.6|84280.6|84331.2|84281.2|84330.4|84280.4|22
1620850820000|2021-05-12 20:20:20|84330.3|84280.3|84331.5|84281.5|84331.9|84281.9|84330.3|84280.3|16
1620850830000|2021-05-12 20:20:30|84331.4|84281.4|84331.6|84281.6|84331.7|84281.7|84331|84281|13
1620850840000|2021-05-12 20:20:40|84331.3|84281.3|84332.2|84282.2|84332.3|84282.3|84331.3|84281.3|16
1620850850000|2021-05-12 20:20:50|84332|84282|84332|84282|84332.5|84282.5|84330.5|84280.5|21
1620850860000|2021-05-12 20:21:00|84332.3|84282.3|84327.4|84277.4|84332.3|84282.3|84327.1|84277.1|24
1620850870000|2021-05-12 20:21:10|84327.5|84277.5|84325.6|84275.6|84328.4|84278.4|84324.8|84274.8|17
1620850880000|2021-05-12 20:21:20|84322.1|84272.1|84327.4|84277.4|84327.6|84277.6|84321.4|84271.4|56
1620850890000|2021-05-12 20:21:30|84327.9|84277.9|84328.4|84278.4|84328.5|84278.5|84326.3|84276.3|35
1620850900000|2021-05-12 20:21:40|84328.3|84278.3|84327.5|84277.5|84328.5|84278.5|84326.2|84276.2|24
1620850910000|2021-05-12 20:21:50|84327.4|84277.4|84327.5|84277.5|84328.1|84278.1|84327.4|84277.4|3
1620850920000|2021-05-12 20:22:00|84328.2|84278.2|84329.7|84279.7|84330|84280|84326.2|84276.2|10
1620850930000|2021-05-12 20:22:10|84327.6|84277.6|84327.9|84277.9|84329.3|84279.3|84327.6|84277.6|10
1620850940000|2021-05-12 20:22:20|84328.1|84278.1|84333.5|84283.5|84333.6|84283.6|84327.4|84277.4|33
1620850950000|2021-05-12 20:22:30|84334|84284|84332.7|84282.7|84334.1|84284.1|84331.9|84281.9|26
1620850960000|2021-05-12 20:22:40|84332.6|84282.6|84333.2|84283.2|84333.5|84283.5|84332.6|84282.6|19
1620850970000|2021-05-12 20:22:50|84333|84283|84330.3|84280.3|84333.1|84283.1|84329.2|84279.2|30
1620850980000|2021-05-12 20:23:00|84330.1|84280.1|84325.1|84275.1|84330.7|84280.7|84325.1|84275.1|27
1620850990000|2021-05-12 20:23:10|84325.5|84275.5|84326.4|84276.4|84327.9|84277.9|84325.4|84275.4|35
1620851000000|2021-05-12 20:23:20|84326.3|84276.3|84327|84277|84328.3|84278.3|84326.2|84276.2|16
1620851010000|2021-05-12 20:23:30|84326.9|84276.9|84326.1|84276.1|84328.4|84278.4|84326.1|84276.1|19
1620851020000|2021-05-12 20:23:40|84325.9|84275.9|84327.9|84277.9|84328.1|84278.1|84325.6|84275.6|24
1620851030000|2021-05-12 20:23:50|84329.1|84279.1|84323.6|84273.6|84329.1|84279.1|84320.1|84270.1|26
1620851040000|2021-05-12 20:24:00|84323.8|84273.8|84324.8|84274.8|84327|84277|84323.8|84273.8|35
1620851050000|2021-05-12 20:24:10|84325|84275|84323.9|84273.9|84326.5|84276.5|84323.4|84273.4|21
1620851060000|2021-05-12 20:24:20|84322.9|84272.9|84325.7|84275.7|84325.9|84275.9|84322.6|84272.6|24
1620851070000|2021-05-12 20:24:30|84325.8|84275.8|84327.4|84277.4|84329.7|84279.7|84323.5|84273.5|33
1620851080000|2021-05-12 20:24:40|84327.9|84277.9|84326|84276|84329.5|84279.5|84325.2|84275.2|24
1620851090000|2021-05-12 20:24:50|84325.5|84275.5|84326|84276|84326.5|84276.5|84324.7|84274.7|15
1620851100000|2021-05-12 20:25:00|84326.8|84276.8|84318.8|84268.8|84327.7|84277.7|84318.8|84268.8|20
1620851110000|2021-05-12 20:25:10|84322.1|84272.1|84322.7|84272.7|84323.6|84273.6|84320.8|84270.8|23
1620851120000|2021-05-12 20:25:20|84321.4|84271.4|84321.5|84271.5|84322.6|84272.6|84320.8|84270.8|25
1620851130000|2021-05-12 20:25:30|84321.4|84271.4|84321.7|84271.7|84322.1|84272.1|84319.8|84269.8|20
1620851140000|2021-05-12 20:25:40|84321.5|84271.5|84322.2|84272.2|84322.3|84272.3|84320.7|84270.7|19
1620851150000|2021-05-12 20:25:50|84322.1|84272.1|84322.6|84272.6|84322.6|84272.6|84321.5|84271.5|24
1620851160000|2021-05-12 20:26:00|84322.4|84272.4|84319.7|84269.7|84322.4|84272.4|84319.7|84269.7|23
1620851170000|2021-05-12 20:26:10|84320.1|84270.1|84316.7|84266.7|84320.1|84270.1|84314.7|84264.7|27
1620851180000|2021-05-12 20:26:20|84315.9|84265.9|84316.5|84266.5|84317.3|84267.3|84315.8|84265.8|13
1620851190000|2021-05-12 20:26:30|84316.6|84266.6|84314.4|84264.4|84317.6|84267.6|84314.4|84264.4|27
1620851200000|2021-05-12 20:26:40|84314.3|84264.3|84317.5|84267.5|84317.5|84267.5|84314.3|84264.3|45
1620851210000|2021-05-12 20:26:50|84317.7|84267.7|84320.3|84270.3|84321|84271|84316.5|84266.5|43
1620851220000|2021-05-12 20:27:00|84319.8|84269.8|84319.7|84269.7|84321.5|84271.5|84318.7|84268.7|38
1620851230000|2021-05-12 20:27:10|84320.9|84270.9|84317.9|84267.9|84321.1|84271.1|84317.4|84267.4|23
1620851240000|2021-05-12 20:27:20|84319.1|84269.1|84319.7|84269.7|84320.6|84270.6|84318.2|84268.2|21
1620851250000|2021-05-12 20:27:30|84320|84270|84319.4|84269.4|84320.1|84270.1|84319.3|84269.3|16
1620851260000|2021-05-12 20:27:40|84320|84270|84318.9|84268.9|84320|84270|84318.8|84268.8|21
1620851270000|2021-05-12 20:27:50|84319.2|84269.2|84320.1|84270.1|84321.2|84271.2|84318.7|84268.7|30
1620851280000|2021-05-12 20:28:00|84320.2|84270.2|84316.3|84266.3|84320.2|84270.2|84314.7|84264.7|44
1620851290000|2021-05-12 20:28:10|84316.5|84266.5|84317.1|84267.1|84317.1|84267.1|84315.3|84265.3|32
1620851300000|2021-05-12 20:28:20|84317|84267|84316.7|84266.7|84317.1|84267.1|84315|84265|38
1620851310000|2021-05-12 20:28:30|84316.8|84266.8|84315.1|84265.1|84317.1|84267.1|84314.9|84264.9|45
1620851320000|2021-05-12 20:28:40|84315|84265|84312.7|84262.7|84315|84265|84310.8|84260.8|54
1620851330000|2021-05-12 20:28:50|84312.2|84262.2|84311.4|84261.4|84312.9|84262.9|84310.8|84260.8|41
1620851340000|2021-05-12 20:29:00|84311.8|84261.8|84312.8|84262.8|84313|84263|84311|84261|35
1620851350000|2021-05-12 20:29:10|84312.3|84262.3|84313.1|84263.1|84313.8|84263.8|84311.8|84261.8|22
1620851360000|2021-05-12 20:29:20|84313|84263|84311.5|84261.5|84314.5|84264.5|84311.3|84261.3|27
1620851370000|2021-05-12 20:29:30|84311.4|84261.4|84311.6|84261.6|84312.3|84262.3|84310.7|84260.7|12
1620851380000|2021-05-12 20:29:40|84311.7|84261.7|84309.1|84259.1|84311.7|84261.7|84309.1|84259.1|12
1620851390000|2021-05-12 20:29:50|84309.6|84259.6|84311|84261|84311.9|84261.9|84309|84259|17
1620851400000|2021-05-12 20:30:00|84312.2|84262.2|84309.9|84259.9|84312.2|84262.2|84309.4|84259.4|44
1620851410000|2021-05-12 20:30:10|84309.7|84259.7|84309.2|84259.2|84310.9|84260.9|84308.8|84258.8|33
1620851420000|2021-05-12 20:30:20|84310.6|84260.6|84313.7|84263.7|84314.3|84264.3|84309.2|84259.2|51
1620851430000|2021-05-12 20:30:30|84313.8|84263.8|84322.6|84272.6|84322.6|84272.6|84313.6|84263.6|53
1620851440000|2021-05-12 20:30:40|84322.7|84272.7|84329|84279|84329.7|84279.7|84320.4|84270.4|39
1620851450000|2021-05-12 20:30:50|84328.6|84278.6|84325.6|84275.6|84329|84279|84325.6|84275.6|21
1620851460000|2021-05-12 20:31:00|84324.8|84274.8|84328.2|84278.2|84328.6|84278.6|84324.5|84274.5|39
1620851470000|2021-05-12 20:31:10|84328.1|84278.1|84327.9|84277.9|84329|84279|84327.9|84277.9|12
1620851480000|2021-05-12 20:31:20|84328|84278|84328.8|84278.8|84329.1|84279.1|84328|84278|15
1620851490000|2021-05-12 20:31:30|84328.9|84278.9|84329.5|84279.5|84330.8|84280.8|84327|84277|55
1620851500000|2021-05-12 20:31:40|84329.7|84279.7|84329|84279|84330.9|84280.9|84328.5|84278.5|25
1620851510000|2021-05-12 20:31:50|84329.1|84279.1|84328.9|84278.9|84329.2|84279.2|84328.3|84278.3|11
1620851520000|2021-05-12 20:32:00|84328.7|84278.7|84327.9|84277.9|84329.3|84279.3|84327.7|84277.7|11
1620851530000|2021-05-12 20:32:10|84328.2|84278.2|84320.6|84270.6|84328.2|84278.2|84320.6|84270.6|24
1620851540000|2021-05-12 20:32:20|84320.5|84270.5|84321.1|84271.1|84321.5|84271.5|84320.5|84270.5|14
1620851550000|2021-05-12 20:32:30|84321.2|84271.2|84320.6|84270.6|84321.2|84271.2|84319.5|84269.5|11
1620851560000|2021-05-12 20:32:40|84320.2|84270.2|84319.7|84269.7|84320.5|84270.5|84319.6|84269.6|8
1620851570000|2021-05-12 20:32:50|84319.6|84269.6|84320.1|84270.1|84320.1|84270.1|84319.6|84269.6|5
1620851580000|2021-05-12 20:33:00|84320.2|84270.2|84321|84271|84321.7|84271.7|84320.2|84270.2|28
1620851590000|2021-05-12 20:33:10|84321.1|84271.1|84321|84271|84321.2|84271.2|84320.5|84270.5|9
1620851600000|2021-05-12 20:33:20|84321.1|84271.1|84321.9|84271.9|84322.2|84272.2|84320.2|84270.2|26
1620851610000|2021-05-12 20:33:30|84321.8|84271.8|84322.9|84272.9|84322.9|84272.9|84321.8|84271.8|16
1620851620000|2021-05-12 20:33:40|84323|84273|84322.8|84272.8|84323.2|84273.2|84322.3|84272.3|9
1620851630000|2021-05-12 20:33:50|84322.5|84272.5|84322.6|84272.6|84323.2|84273.2|84322.4|84272.4|16
1620851640000|2021-05-12 20:34:00|84322.4|84272.4|84322.3|84272.3|84323.6|84273.6|84321.9|84271.9|16
1620851650000|2021-05-12 20:34:10|84322.4|84272.4|84330|84280|84332.6|84282.6|84321.6|84271.6|35
1620851660000|2021-05-12 20:34:20|84331.5|84281.5|84339.1|84289.1|84340.3|84290.3|84331.5|84281.5|28
1620851670000|2021-05-12 20:34:30|84338.9|84288.9|84338.3|84288.3|84339.2|84289.2|84337.9|84287.9|18
1620851680000|2021-05-12 20:34:40|84338.4|84288.4|84340.7|84290.7|84342.3|84292.3|84337.2|84287.2|18
1620851690000|2021-05-12 20:34:50|84340.8|84290.8|84342.4|84292.4|84343.3|84293.3|84340|84290|23
1620851700000|2021-05-12 20:35:00|84342.5|84292.5|84341.9|84291.9|84342.8|84292.8|84340.7|84290.7|18
1620851710000|2021-05-12 20:35:10|84342|84292|84335.1|84285.1|84342.6|84292.6|84335.1|84285.1|29
1620851720000|2021-05-12 20:35:20|84334|84284|84328.4|84278.4|84336.9|84286.9|84326.8|84276.8|47
1620851730000|2021-05-12 20:35:30|84328.3|84278.3|84325.2|84275.2|84329.7|84279.7|84323.9|84273.9|47
1620851740000|2021-05-12 20:35:40|84324.7|84274.7|84329.1|84279.1|84331.8|84281.8|84324.7|84274.7|39
1620851750000|2021-05-12 20:35:50|84328.8|84278.8|84330.3|84280.3|84330.4|84280.4|84327.9|84277.9|21
1620851760000|2021-05-12 20:36:00|84330|84280|84343.9|84293.9|84347.9|84297.9|84329.4|84279.4|49
1620851770000|2021-05-12 20:36:10|84344.6|84294.6|84342.1|84292.1|84345.2|84295.2|84341.9|84291.9|31
1620851780000|2021-05-12 20:36:20|84342|84292|84344.3|84294.3|84344.5|84294.5|84342|84292|27
1620851790000|2021-05-12 20:36:30|84344|84294|84344.6|84294.6|84345|84295|84343.8|84293.8|18
1620851800000|2021-05-12 20:36:40|84344.4|84294.4|84345.4|84295.4|84345.7|84295.7|84344.2|84294.2|19
1620851810000|2021-05-12 20:36:50|84345.3|84295.3|84344.2|84294.2|84345.3|84295.3|84343.2|84293.2|21
1620851820000|2021-05-12 20:37:00|84344.1|84294.1|84344.4|84294.4|84344.7|84294.7|84343.5|84293.5|19
1620851830000|2021-05-12 20:37:10|84344.5|84294.5|84343.6|84293.6|84344.5|84294.5|84343.6|84293.6|9
1620851840000|2021-05-12 20:37:20|84343.8|84293.8|84354.7|84304.7|84357.8|84307.8|84343.5|84293.5|57
1620851850000|2021-05-12 20:37:30|84355.1|84305.1|84357.1|84307.1|84357.1|84307.1|84354.1|84304.1|40
1620851860000|2021-05-12 20:37:40|84356.9|84306.9|84356.4|84306.4|84357|84307|84355.5|84305.5|37
1620851870000|2021-05-12 20:37:50|84352.9|84302.9|84349.3|84299.3|84352.9|84302.9|84348.3|84298.3|39
1620851880000|2021-05-12 20:38:00|84349.1|84299.1|84347|84297|84349.7|84299.7|84346.6|84296.6|40
1620851890000|2021-05-12 20:38:10|84345.7|84295.7|84343.9|84293.9|84345.7|84295.7|84343.9|84293.9|29
1620851900000|2021-05-12 20:38:20|84344.9|84294.9|84344.2|84294.2|84348.5|84298.5|84344|84294|29
1620851910000|2021-05-12 20:38:30|84345.3|84295.3|84343|84293|84347.2|84297.2|84343|84293|27
1620851920000|2021-05-12 20:38:40|84342.8|84292.8|84345.3|84295.3|84348|84298|84342.6|84292.6|31
1620851930000|2021-05-12 20:38:50|84345.4|84295.4|84343.6|84293.6|84346|84296|84338.8|84288.8|39
1620851940000|2021-05-12 20:39:00|84345|84295|84341.1|84291.1|84347.3|84297.3|84341.1|84291.1|37
1620851950000|2021-05-12 20:39:10|84338.9|84288.9|84342.9|84292.9|84343.7|84293.7|84335.1|84285.1|61
1620851960000|2021-05-12 20:39:20|84341.7|84291.7|84347.2|84297.2|84352.8|84302.8|84341.7|84291.7|57
1620851970000|2021-05-12 20:39:30|84347.3|84297.3|84350.8|84300.8|84352.5|84302.5|84346.3|84296.3|42
1620851980000|2021-05-12 20:39:40|84350.5|84300.5|84345.8|84295.8|84350.5|84300.5|84345.8|84295.8|18
1620851990000|2021-05-12 20:39:50|84346.3|84296.3|84346.2|84296.2|84347.5|84297.5|84343.6|84293.6|26
1620852000000|2021-05-12 20:40:00|84346.1|84296.1|84345.8|84295.8|84347.1|84297.1|84345.7|84295.7|15
1620852010000|2021-05-12 20:40:10|84346.3|84296.3|84346.9|84296.9|84346.9|84296.9|84346.1|84296.1|12
1620852020000|2021-05-12 20:40:20|84344.3|84294.3|84346.2|84296.2|84346.4|84296.4|84344.3|84294.3|12
1620852030000|2021-05-12 20:40:30|84345.9|84295.9|84341|84291|84345.9|84295.9|84340.9|84290.9|18
1620852040000|2021-05-12 20:40:40|84341.5|84291.5|84327.9|84277.9|84341.5|84291.5|84324.9|84274.9|31
1620852050000|2021-05-12 20:40:50|84327.4|84277.4|84326|84276|84333.4|84278.7|84309|84234.8|39
1620852060000|2021-05-12 20:41:00|84324.8|84274.8|84324.6|84274.6|84327.6|84277.6|84324.1|84274.1|32
1620852070000|2021-05-12 20:41:10|84324.3|84274.3|84323|84273|84325|84275|84322.9|84272.9|21
1620852080000|2021-05-12 20:41:20|84323.6|84273.6|84322.7|84272.7|84323.6|84273.6|84321.3|84271.3|14
1620852090000|2021-05-12 20:41:30|84323.2|84273.2|84322.1|84272.1|84323.9|84273.9|84322.1|84272.1|16
1620852100000|2021-05-12 20:41:40|84322.8|84272.8|84322.8|84272.8|84323.4|84273.4|84322|84272|9
1620852110000|2021-05-12 20:41:50|84323.1|84273.1|84323.9|84273.9|84323.9|84273.9|84320.7|84270.7|24
1620852120000|2021-05-12 20:42:00|84322.9|84272.9|84323.9|84273.9|84324|84274|84322.8|84272.8|12
1620852130000|2021-05-12 20:42:10|84322.8|84272.8|84319.2|84269.2|84322.8|84272.8|84315.9|84265.9|18
1620852140000|2021-05-12 20:42:20|84317.9|84267.9|84316.6|84266.6|84319.4|84269.4|84311.6|84261.6|36
1620852150000|2021-05-12 20:42:30|84316.4|84266.4|84321.4|84271.4|84322|84272|84314.3|84264.3|35
1620852160000|2021-05-12 20:42:40|84321.1|84271.1|84321.5|84271.5|84322.2|84272.2|84320.9|84270.9|45
1620852170000|2021-05-12 20:42:50|84321.6|84271.6|84321|84271|84322.1|84272.1|84320.1|84270.1|46
1620852180000|2021-05-12 20:43:00|84321.1|84271.1|84321.3|84271.3|84321.7|84271.7|84319.6|84269.6|40
1620852190000|2021-05-12 20:43:10|84321.6|84271.6|84321.5|84271.5|84322.2|84272.2|84320.2|84270.2|35
1620852200000|2021-05-12 20:43:20|84320.7|84270.7|84320.9|84270.9|84322.1|84272.1|84320.5|84270.5|45
1620852210000|2021-05-12 20:43:30|84321|84271|84320.9|84270.9|84322.1|84272.1|84318.9|84268.9|62
1620852220000|2021-05-12 20:43:40|84321.1|84271.1|84315.3|84265.3|84322|84272|84315|84265|47
1620852230000|2021-05-12 20:43:50|84315.2|84265.2|84316.5|84266.5|84317.5|84267.5|84315.2|84265.2|27
1620852240000|2021-05-12 20:44:00|84316.6|84266.6|84317.6|84267.6|84317.8|84267.8|84316.4|84266.4|13
1620852250000|2021-05-12 20:44:10|84317.8|84267.8|84317.6|84267.6|84317.8|84267.8|84317.3|84267.3|10
1620852260000|2021-05-12 20:44:20|84317.7|84267.7|84317.3|84267.3|84317.7|84267.7|84316.2|84266.2|24
1620852270000|2021-05-12 20:44:30|84317.2|84267.2|84313.6|84263.6|84317.2|84267.2|84309.8|84259.8|22
1620852280000|2021-05-12 20:44:40|84313.4|84263.4|84312.1|84262.1|84313.5|84263.5|84311.7|84261.7|24
1620852290000|2021-05-12 20:44:50|84312|84262|84312.8|84262.8|84316.7|84266.7|84310.6|84260.6|48
1620852300000|2021-05-12 20:45:00|84315.8|84265.8|84323.2|84273.2|84325.3|84275.3|84315.8|84265.8|68
1620852310000|2021-05-12 20:45:10|84322.4|84272.4|84325.7|84275.7|84325.9|84275.9|84320.9|84270.9|28
1620852320000|2021-05-12 20:45:20|84325|84275|84321.7|84271.7|84325|84275|84319.7|84269.7|62
1620852330000|2021-05-12 20:45:30|84321.8|84271.8|84326.4|84276.4|84327.6|84277.6|84321.7|84271.7|27
1620852340000|2021-05-12 20:45:40|84326.1|84276.1|84324.7|84274.7|84326.1|84276.1|84322.5|84272.5|42
1620852350000|2021-05-12 20:45:50|84324.4|84274.4|84320.8|84270.8|84325.4|84275.4|84316|84266|37
1620852360000|2021-05-12 20:46:00|84320.5|84270.5|84323.9|84273.9|84323.9|84273.9|84320.5|84270.5|30
1620852370000|2021-05-12 20:46:10|84322|84272|84321.7|84271.7|84322.7|84272.7|84320.6|84270.6|24
1620852380000|2021-05-12 20:46:20|84321.2|84271.2|84322.3|84272.3|84323.7|84273.7|84321.2|84271.2|15
1620852390000|2021-05-12 20:46:30|84322.4|84272.4|84323.4|84273.4|84324|84274|84321.7|84271.7|19
1620852400000|2021-05-12 20:46:40|84324.1|84274.1|84323.1|84273.1|84325|84275|84322.9|84272.9|23
1620852410000|2021-05-12 20:46:50|84323|84273|84326.7|84276.7|84327.6|84277.6|84323|84273|42
1620852420000|2021-05-12 20:47:00|84326.6|84276.6|84327.9|84277.9|84328.5|84278.5|84324.5|84274.5|28
1620852430000|2021-05-12 20:47:10|84327.8|84277.8|84327.2|84277.2|84328.2|84278.2|84325.4|84275.4|46
1620852440000|2021-05-12 20:47:20|84326.6|84276.6|84326.6|84276.6|84328.2|84278.2|84325.7|84275.7|46
1620852450000|2021-05-12 20:47:30|84326.9|84276.9|84327.2|84277.2|84329.4|84279.4|84326.3|84276.3|40
1620852460000|2021-05-12 20:47:40|84327|84277|84327.2|84277.2|84328|84278|84324.2|84274.2|28
1620852470000|2021-05-12 20:47:50|84327.4|84277.4|84324.4|84274.4|84328.5|84278.5|84324.1|84274.1|30
1620852480000|2021-05-12 20:48:00|84326.2|84276.2|84326.3|84276.3|84326.3|84276.3|84322.4|84272.4|23
1620852490000|2021-05-12 20:48:10|84325.6|84275.6|84325.6|84275.6|84328.2|84278.2|84324.3|84274.3|46
1620852500000|2021-05-12 20:48:20|84325.5|84275.5|84327.5|84277.5|84331.6|84281.6|84325.3|84275.3|54
1620852510000|2021-05-12 20:48:30|84327.7|84277.7|84328.5|84278.5|84329.6|84279.6|84327.7|84277.7|31
1620852520000|2021-05-12 20:48:40|84329.3|84279.3|84331.3|84281.3|84331.3|84281.3|84327.7|84277.7|25
1620852530000|2021-05-12 20:48:50|84330.7|84280.7|84328.9|84278.9|84331.4|84281.4|84327.5|84277.5|53
1620852540000|2021-05-12 20:49:00|84328.5|84278.5|84327.9|84277.9|84331.9|84281.9|84325|84275|67
1620852550000|2021-05-12 20:49:10|84328.3|84278.3|84324.7|84274.7|84328.3|84278.3|84321.8|84271.8|41
1620852560000|2021-05-12 20:49:20|84324.8|84274.8|84327.6|84277.6|84328.2|84278.2|84323.7|84273.7|42
1620852570000|2021-05-12 20:49:30|84327.7|84277.7|84322.8|84272.8|84331.4|84281.4|84321.8|84271.8|68
1620852580000|2021-05-12 20:49:40|84323.1|84273.1|84328.1|84278.1|84329|84279|84322.9|84272.9|57
1620852590000|2021-05-12 20:49:50|84327.8|84277.8|84327.5|84277.5|84329.5|84279.5|84326.3|84276.3|44
1620852600000|2021-05-12 20:50:00|84327.2|84277.2|84324.4|84274.4|84328.8|84278.8|84323.4|84273.4|63
1620852610000|2021-05-12 20:50:10|84324.2|84274.2|84324.7|84274.7|84326|84276|84323.5|84273.5|52
1620852620000|2021-05-12 20:50:20|84324.5|84274.5|84326|84276|84327.5|84277.5|84323.4|84273.4|58
1620852630000|2021-05-12 20:50:30|84326.1|84276.1|84326.1|84276.1|84328.1|84278.1|84325.3|84275.3|29
1620852640000|2021-05-12 20:50:40|84326.2|84276.2|84330.4|84280.4|84331.9|84281.9|84325.1|84275.1|55
1620852650000|2021-05-12 20:50:50|84330.6|84280.6|84330.7|84280.7|84332.7|84282.7|84329.6|84279.6|41
1620852660000|2021-05-12 20:51:00|84329.5|84279.5|84323.7|84273.7|84329.5|84279.5|84323|84273|58
1620852670000|2021-05-12 20:51:10|84324.1|84274.1|84325.2|84275.2|84325.8|84275.8|84322.5|84272.5|55
1620852680000|2021-05-12 20:51:20|84325.7|84275.7|84324.7|84274.7|84326.9|84276.9|84324|84274|43
1620852690000|2021-05-12 20:51:30|84324.3|84274.3|84324.3|84274.3|84326.5|84276.5|84324|84274|47
1620852700000|2021-05-12 20:51:40|84324.7|84274.7|84318.7|84268.7|84326.1|84276.1|84318.7|84268.7|49
1620852710000|2021-05-12 20:51:50|84318.6|84268.6|84322.4|84272.4|84323.8|84273.8|84318.6|84268.6|39
1620852720000|2021-05-12 20:52:00|84322.5|84272.5|84321.5|84271.5|84324.3|84274.3|84320.3|84270.3|56
1620852730000|2021-05-12 20:52:10|84323.1|84273.1|84328.9|84278.9|84328.9|84278.9|84322.9|84272.9|51
1620852740000|2021-05-12 20:52:20|84330.2|84280.2|84336.5|84286.5|84337.5|84287.5|84330|84280|54
1620852750000|2021-05-12 20:52:30|84336.2|84286.2|84334.7|84284.7|84336.5|84286.5|84333.3|84283.3|64
1620852760000|2021-05-12 20:52:40|84330.1|84280.1|84325|84275|84330.1|84280.1|84322.8|84272.8|60
1620852770000|2021-05-12 20:52:50|84325.2|84275.2|84323.8|84273.8|84327.6|84277.6|84323.8|84273.8|47
1620852780000|2021-05-12 20:53:00|84323.4|84273.4|84325.1|84275.1|84325.9|84275.9|84323.4|84273.4|43
1620852790000|2021-05-12 20:53:10|84325.3|84275.3|84326|84276|84327.8|84277.8|84325|84275|50
1620852800000|2021-05-12 20:53:20|84326.1|84276.1|84326.8|84276.8|84326.9|84276.9|84323.8|84273.8|50
1620852810000|2021-05-12 20:53:30|84326.6|84276.6|84324.9|84274.9|84327.6|84277.6|84324.2|84274.2|43
1620852820000|2021-05-12 20:53:40|84325.4|84275.4|84324.8|84274.8|84327.1|84277.1|84322.7|84272.7|47
1620852830000|2021-05-12 20:53:50|84323.9|84273.9|84325.1|84275.1|84326.6|84276.6|84323.9|84273.9|47
1620852840000|2021-05-12 20:54:00|84325|84275|84326.3|84276.3|84327.3|84277.3|84323.6|84273.6|45
1620852850000|2021-05-12 20:54:10|84327.3|84277.3|84324.5|84274.5|84330.3|84280.3|84324|84274|53
1620852860000|2021-05-12 20:54:20|84324.1|84274.1|84327.8|84277.8|84328|84278|84323.3|84273.3|51
1620852870000|2021-05-12 20:54:30|84325|84275|84327.4|84277.4|84327.4|84277.4|84323.7|84273.7|49
1620852880000|2021-05-12 20:54:40|84327.8|84277.8|84327.2|84277.2|84328.3|84278.3|84325.1|84275.1|39
1620852890000|2021-05-12 20:54:50|84326.7|84276.7|84326.8|84276.8|84328.5|84278.5|84326.5|84276.5|61
1620852900000|2021-05-12 20:55:00|84326.7|84276.7|84320|84270|84327.4|84277.4|84317.3|84267.3|69
1620852910000|2021-05-12 20:55:10|84320.5|84270.5|84320.3|84270.3|84323.2|84273.2|84317.6|84267.6|59
1620852920000|2021-05-12 20:55:20|84320.1|84270.1|84320.1|84270.1|84321.4|84271.4|84318.5|84268.5|22
1620852930000|2021-05-12 20:55:30|84317.2|84267.2|84317.3|84267.3|84319.7|84269.7|84311.2|84261.2|33
1620852940000|2021-05-12 20:55:40|84318.7|84268.7|84316.6|84266.6|84319.6|84269.6|84315.7|84265.7|15
1620852950000|2021-05-12 20:55:50|84312.1|84262.1|84294.9|84244.9|84312.1|84262.1|84294.5|84244.5|24
1620852960000|2021-05-12 20:56:00|84295.3|84245.3|84296.9|84246.9|84309.1|84249.8|84295.3|84234.6|27
1620852970000|2021-05-12 20:56:10|84296.8|84246.8|84301|84251|84301|84251|84296.6|84246.6|31
1620852980000|2021-05-12 20:56:20|84300|84250|84317|84267|84319|84269|84297.3|84247.3|43
1620852990000|2021-05-12 20:56:30|84316.9|84266.9|84320.8|84270.8|84322.3|84272.3|84316.9|84266.9|56
1620853000000|2021-05-12 20:56:40|84321.2|84271.2|84318.9|84268.9|84323.2|84273.2|84318.8|84268.8|63
1620853010000|2021-05-12 20:56:50|84319.4|84269.4|84322.5|84272.5|84322.5|84272.5|84317.4|84267.4|49
1620853020000|2021-05-12 20:57:00|84320.5|84270.5|84319.4|84269.4|84323|84273|84318.2|84268.2|29
1620853030000|2021-05-12 20:57:10|84320.5|84270.5|84321.2|84271.2|84322.3|84272.3|84320.4|84270.4|9
1620853040000|2021-05-12 20:57:20|84321.5|84271.5|84322.7|84272.7|84334.1|84274.2|84320.7|84262.4|20
1620853050000|2021-05-12 20:57:30|84322.8|84272.8|84324.8|84274.8|84324.9|84274.9|84322.8|84272.8|12
1620853060000|2021-05-12 20:57:40|84323.6|84273.6|84342.8|84265.3|84342.8|84277.5|84322.7|84265.3|20
1620853070000|2021-05-12 20:57:50|84340.8|84265.2|84333.3|84283.3|84342.8|84284.6|84325.3|84262.4|34
1620853080000|2021-05-12 20:58:00|84334|84284|84345.6|84274.6|84346.7|84285.6|84332.7|84274.1|20
1620853090000|2021-05-12 20:58:10|84334.8|84284.8|84331.9|84281.9|84335.1|84285.1|84331.9|84281.9|25
1620853100000|2021-05-12 20:58:20|84332|84282|84331.9|84281.9|84347|84282.9|84330.2|84271.2|24
1620853110000|2021-05-12 20:58:30|84332.3|84282.3|84332.2|84282.2|84337|84287|84330.8|84280.8|32
1620853120000|2021-05-12 20:58:40|84332.3|84282.3|84337.4|84287.4|84337.9|84287.9|84325.1|84275.1|42
1620853130000|2021-05-12 20:58:50|84345.8|84275.3|84335.5|84285.5|84352|84286.1|84331.4|84272.5|29
1620853140000|2021-05-12 20:59:00|84335.7|84285.7|84335.4|84285.4|84335.7|84285.7|84332.1|84282.1|28
1620853150000|2021-05-12 20:59:10|84335.1|84285.1|84335.4|84285.4|84336.9|84286.9|84334|84284|26
1620853160000|2021-05-12 20:59:20|84335.7|84285.7|84336.4|84286.4|84337.5|84287.5|84335.6|84285.6|23
1620853170000|2021-05-12 20:59:30|84334|84284|84331|84281|84334|84284|84330.2|84280.2|32
1620853180000|2021-05-12 20:59:40|84330.3|84280.3|84331.1|84281.1|84331.3|84281.3|84330.3|84280.3|13
1620853190000|2021-05-12 20:59:50|84331.6|84281.6|84337.5|84267.3|84346.1|84284.7|84326.7|84260.3|32
1620853200000|2021-05-12 21:00:00|84342|84266.4|84334.6|84249.5|84354.9|84266.4|84334.6|84238.7|16
1620853210000|2021-05-12 21:00:10|84334.2|84252.1|84340.7|84234.7|84340.7|84252.1|84334.2|84234.7|2
1620853260000|2021-05-12 21:01:00|84335.4|84224.4|84335.4|84224.4|84335.4|84224.4|84335.4|84224.4|1
1620853270000|2021-05-12 21:01:10|84336.1|84225.1|84336.1|84225.1|84336.1|84225.1|84336.1|84225.1|1
1620853310000|2021-05-12 21:01:50|84332.3|84221.3|84332.2|84221.2|84332.3|84221.3|84332.2|84221.2|2
1620853320000|2021-05-12 21:02:00|84331.6|84220.6|84324|84213|84331.6|84220.6|84324|84213|2
1620853330000|2021-05-12 21:02:10|84324.1|84213.1|84324.1|84213.1|84324.1|84213.1|84324.1|84213.1|1
1620853350000|2021-05-12 21:02:30|84270.8|84159.8|84270.8|84159.8|84270.8|84159.8|84270.8|84159.8|1
1620853360000|2021-05-12 21:02:40|84271.5|84160.5|84274.6|84163.6|84274.6|84163.6|84270.5|84159.5|4
1620853370000|2021-05-12 21:02:50|84275.1|84164.1|84275.1|84164.1|84275.1|84164.1|84275.1|84164.1|1
1620853390000|2021-05-12 21:03:10|84275.4|84164.4|84275.4|84164.4|84275.4|84164.4|84275.4|84164.4|1
1620853420000|2021-05-12 21:03:40|84275.5|84164.5|84275.5|84164.5|84275.5|84164.5|84275.5|84164.5|1
1620853430000|2021-05-12 21:03:50|84275.6|84164.6|84275.6|84164.6|84275.6|84164.6|84275.6|84164.6|1
1620853450000|2021-05-12 21:04:10|84275.7|84164.7|84275.7|84164.7|84275.7|84164.7|84275.7|84164.7|1
1620853460000|2021-05-12 21:04:20|84275.2|84164.2|84275.1|84164.1|84275.7|84164.7|84275.1|84164.1|3
1620853470000|2021-05-12 21:04:30|84275.2|84164.2|84275.7|84164.7|84275.7|84164.7|84275.2|84164.2|2
1620853480000|2021-05-12 21:04:40|84275.2|84164.2|84274.9|84163.9|84275.2|84164.2|84274.4|84163.4|3
1620853490000|2021-05-12 21:04:50|84274.4|84163.4|84274.1|84163.1|84274.4|84163.4|84274.1|84163.1|2
1620853500000|2021-05-12 21:05:00|84278.1|84167.1|84279.8|84168.8|84280.2|84169.2|84276.8|84165.8|10
1620853510000|2021-05-12 21:05:10|84278.9|84167.9|84288.1|84177.1|84289|84178|84276.3|84165.3|11
1620853520000|2021-05-12 21:05:20|84284.3|84173.3|84286.9|84175.9|84287.6|84176.6|84284.3|84173.3|10
1620853530000|2021-05-12 21:05:30|84287.5|84176.5|84282.9|84171.9|84290.3|84179.3|84282.9|84171.9|5
1620853540000|2021-05-12 21:05:40|84303.3|84192.3|84294.6|84183.6|84303.3|84192.3|84294.6|84183.6|2
1620853550000|2021-05-12 21:05:50|84286.6|84175.6|84290.8|84179.8|84290.8|84179.8|84285.5|84174.5|3
1620853560000|2021-05-12 21:06:00|84285|84174|84282.4|84171.4|84285|84174|84282.4|84171.4|2
1620853570000|2021-05-12 21:06:10|84301.1|84190.1|84287.8|84176.8|84301.1|84190.1|84286.7|84175.7|4
1620853580000|2021-05-12 21:06:20|84287.1|84176.1|84278.4|84167.4|84287.1|84176.1|84278.4|84167.4|3
1620853590000|2021-05-12 21:06:30|84284.9|84173.9|84292.8|84181.8|84296.8|84185.8|84284.9|84173.9|4
1620853600000|2021-05-12 21:06:40|84287.9|84176.9|84284.4|84173.4|84287.9|84176.9|84284.4|84173.4|2
1620853610000|2021-05-12 21:06:50|84289.1|84178.1|84293|84182|84296.7|84185.7|84289.1|84178.1|4
1620853620000|2021-05-12 21:07:00|84285.9|84174.9|84287.3|84176.3|84292.8|84181.8|84280|84169|14
1620853630000|2021-05-12 21:07:10|84284.9|84173.9|84288.6|84177.6|84288.6|84177.6|84284.9|84173.9|4
1620853640000|2021-05-12 21:07:20|84299.2|84188.2|84289.8|84178.8|84299.2|84188.2|84289.1|84178.1|6
1620853650000|2021-05-12 21:07:30|84283|84172|84283.5|84172.5|84283.5|84172.5|84283|84172|2
1620853660000|2021-05-12 21:07:40|84302.6|84191.6|84294|84183|84302.6|84191.6|84292|84181|4
1620853670000|2021-05-12 21:07:50|84292.9|84181.9|84302.7|84191.7|84302.7|84191.7|84292.9|84181.9|6
1620853680000|2021-05-12 21:08:00|84304.2|84193.2|84301.9|84190.9|84306.4|84195.4|84301.2|84190.2|9
1620853690000|2021-05-12 21:08:10|84299.7|84188.7|84289.7|84178.7|84299.7|84188.7|84289.7|84178.7|4
1620853700000|2021-05-12 21:08:20|84303|84192|84287.5|84176.5|84303|84192|84287.5|84176.5|7
1620853710000|2021-05-12 21:08:30|84283.6|84172.6|84284.7|84173.7|84287.1|84176.1|84279|84168|5
1620853720000|2021-05-12 21:08:40|84307.6|84196.6|84296.7|84185.7|84307.6|84196.6|84294.8|84183.8|4
1620853730000|2021-05-12 21:08:50|84299.5|84188.5|84289|84178|84299.5|84188.5|84289|84178|3
1620853740000|2021-05-12 21:09:00|84302|84191|84297.5|84186.5|84302|84191|84288.8|84177.8|5
1620853750000|2021-05-12 21:09:10|84291.9|84180.9|84286.2|84175.2|84301.9|84190.9|84286.2|84175.2|3
1620853760000|2021-05-12 21:09:20|84303.8|84192.8|84295.7|84184.7|84303.8|84192.8|84295.3|84184.3|7
1620853770000|2021-05-12 21:09:30|84300.6|84189.6|84288.3|84177.3|84300.6|84189.6|84286.8|84175.8|4
1620853780000|2021-05-12 21:09:40|84289.6|84178.6|84295.4|84184.4|84295.4|84184.4|84287.6|84176.6|4
1620853790000|2021-05-12 21:09:50|84305.4|84194.4|84294.6|84183.6|84305.4|84194.4|84291.7|84180.7|6
1620853800000|2021-05-12 21:10:00|84288.2|84177.2|84301.4|84190.4|84302.7|84191.7|84288.2|84177.2|16
1620853810000|2021-05-12 21:10:10|84293.9|84182.9|84296|84185|84296|84185|84293.9|84182.9|2
1620853820000|2021-05-12 21:10:20|84288.2|84177.2|84289.1|84178.1|84300|84189|84286.2|84175.2|10
1620853830000|2021-05-12 21:10:30|84289.7|84178.7|84287.5|84176.5|84292.6|84181.6|84282.2|84171.2|6
1620853840000|2021-05-12 21:10:40|84288.4|84177.4|84281.5|84170.5|84288.6|84177.6|84281.5|84170.5|4
1620853850000|2021-05-12 21:10:50|84282.2|84171.2|84290.9|84179.9|84292.7|84181.7|84282.2|84171.2|5
1620853860000|2021-05-12 21:11:00|84287.2|84176.2|84300.2|84189.2|84301.3|84190.3|84287.2|84176.2|4
1620853870000|2021-05-12 21:11:10|84298.5|84187.5|84288.8|84177.8|84298.5|84187.5|84287.6|84176.6|8
1620853880000|2021-05-12 21:11:20|84285.4|84174.4|84293.5|84182.5|84295.1|84184.1|84285.4|84174.4|7
1620853890000|2021-05-12 21:11:30|84295.7|84184.7|84292|84181|84295.7|84184.7|84289.7|84178.7|6
1620853900000|2021-05-12 21:11:40|84291.1|84180.1|84296.1|84185.1|84298.2|84187.2|84291.1|84180.1|5
1620853910000|2021-05-12 21:11:50|84295.2|84184.2|84293|84182|84295.2|84184.2|84293|84182|3
1620853920000|2021-05-12 21:12:00|84285.5|84174.5|84281.1|84170.1|84285.5|84174.5|84280.8|84169.8|3
1620853930000|2021-05-12 21:12:10|84279.6|84168.6|84299.4|84188.4|84299.4|84188.4|84279.6|84168.6|5
1620853940000|2021-05-12 21:12:20|84298.9|84187.9|84292.9|84181.9|84298.9|84187.9|84292.9|84181.9|5
1620853950000|2021-05-12 21:12:30|84290.9|84179.9|84290.6|84179.6|84290.9|84179.9|84289.8|84178.8|4
1620853960000|2021-05-12 21:12:40|84289.8|84178.8|84304.2|84193.2|84304.2|84193.2|84286.8|84175.8|4
1620853970000|2021-05-12 21:12:50|84286.8|84175.8|84286.8|84175.8|84286.8|84175.8|84286.8|84175.8|1
1620853990000|2021-05-12 21:13:10|84282.5|84171.5|84305.5|84194.5|84305.5|84194.5|84282.5|84171.5|4
1620854000000|2021-05-12 21:13:20|84301.4|84190.4|84299.3|84188.3|84301.4|84190.4|84295.5|84184.5|3
1620854010000|2021-05-12 21:13:30|84289.2|84178.2|84298.3|84187.3|84298.3|84187.3|84289.2|84178.2|4
1620854020000|2021-05-12 21:13:40|84301.4|84190.4|84297.7|84186.7|84301.4|84190.4|84295.5|84184.5|3
1620854030000|2021-05-12 21:13:50|84301.4|84190.4|84304.2|84193.2|84304.2|84193.2|84295.5|84184.5|4
1620854040000|2021-05-12 21:14:00|84286.8|84175.8|84283.4|84172.4|84286.8|84175.8|84282.5|84171.5|3
1620854050000|2021-05-12 21:14:10|84285.4|84174.4|84285.4|84174.4|84285.4|84174.4|84285.4|84174.4|1
1620854060000|2021-05-12 21:14:20|84284|84173|84296.2|84185.2|84296.2|84185.2|84284|84173|5
1620854070000|2021-05-12 21:14:30|84295.8|84184.8|84290.6|84179.6|84295.8|84184.8|84290.1|84179.1|6
1620854080000|2021-05-12 21:14:40|84291.5|84180.5|84288.8|84177.8|84294.6|84183.6|84288.8|84177.8|4
1620854090000|2021-05-12 21:14:50|84288.4|84177.4|84304.2|84193.2|84304.2|84193.2|84288.4|84177.4|3
1620854100000|2021-05-12 21:15:00|84297.2|84186.2|84292.8|84181.8|84297.2|84186.2|84290.1|84179.1|6
1620854110000|2021-05-12 21:15:10|84294.1|84183.1|84300.1|84189.1|84300.1|84189.1|84284.9|84173.9|4
1620854120000|2021-05-12 21:15:20|84296.9|84185.9|84293.7|84182.7|84296.9|84185.9|84293|84182|5
1620854130000|2021-05-12 21:15:30|84294.6|84183.6|84294.9|84183.9|84294.9|84183.9|84294|84183|3
1620854140000|2021-05-12 21:15:40|84291.3|84180.3|84304.2|84193.2|84304.2|84193.2|84290.1|84179.1|3
1620854150000|2021-05-12 21:15:50|84291.4|84180.4|84287.6|84176.6|84291.4|84180.4|84287.6|84176.6|4
1620854160000|2021-05-12 21:16:00|84277.6|84166.6|84292|84181|84294.8|84183.8|84277.6|84166.6|6
1620854170000|2021-05-12 21:16:10|84287.9|84176.9|84287.7|84176.7|84287.9|84176.9|84287.5|84176.5|5
1620854180000|2021-05-12 21:16:20|84288|84177|84301.3|84190.3|84301.3|84190.3|84287.8|84176.8|3
1620854190000|2021-05-12 21:16:30|84301.4|84190.4|84301.4|84190.4|84301.4|84190.4|84295.5|84184.5|3
1620854200000|2021-05-12 21:16:40|84295.5|84184.5|84303.2|84192.2|84303.2|84192.2|84295.5|84184.5|3
1620854210000|2021-05-12 21:16:50|84308.6|84197.6|84283.4|84172.4|84308.6|84197.6|84282.8|84171.8|4
1620854220000|2021-05-12 21:17:00|84284.9|84173.9|84300.9|84189.9|84300.9|84189.9|84284.2|84173.2|5
1620854230000|2021-05-12 21:17:10|84292.4|84181.4|84290.9|84179.9|84294.2|84183.2|84290.9|84179.9|3
1620854240000|2021-05-12 21:17:20|84294.8|84183.8|84304.2|84193.2|84304.2|84193.2|84285.9|84174.9|4
1620854250000|2021-05-12 21:17:30|84303.2|84192.2|84285.1|84174.1|84303.2|84192.2|84285.1|84174.1|3
1620854260000|2021-05-12 21:17:40|84285.3|84174.3|84305.5|84194.5|84305.5|84194.5|84285.3|84174.3|4
1620854270000|2021-05-12 21:17:50|84301.4|84190.4|84292.2|84181.2|84301.4|84190.4|84288.7|84177.7|4
1620854280000|2021-05-12 21:18:00|84294.6|84183.6|84299.7|84188.7|84299.7|84188.7|84292.2|84181.2|3
1620854290000|2021-05-12 21:18:10|84303.2|84192.2|84299.3|84188.3|84303.2|84192.2|84295.5|84184.5|3
1620854300000|2021-05-12 21:18:20|84295.5|84184.5|84308.6|84197.6|84308.6|84197.6|84286.8|84175.8|3
1620854310000|2021-05-12 21:18:30|84286.8|84175.8|84286.8|84175.8|84286.8|84175.8|84286.8|84175.8|1
1620854320000|2021-05-12 21:18:40|84282.1|84171.1|84301.2|84190.2|84301.2|84190.2|84282.1|84171.1|4
1620854330000|2021-05-12 21:18:50|84308.6|84197.6|84299.3|84188.3|84308.6|84197.6|84295.5|84184.5|3
1620854340000|2021-05-12 21:19:00|84301.4|84190.4|84286.8|84175.8|84301.4|84190.4|84286.8|84175.8|3
1620854350000|2021-05-12 21:19:10|84308.6|84197.6|84308.6|84197.6|84308.6|84197.6|84308.6|84197.6|1
1620854360000|2021-05-12 21:19:20|84286.8|84175.8|84286.8|84175.8|84286.8|84175.8|84286.8|84175.8|1
1620854370000|2021-05-12 21:19:30|84308.6|84197.6|84308.6|84197.6|84308.6|84197.6|84308.6|84197.6|1
1620854380000|2021-05-12 21:19:40|84286.8|84175.8|84283.4|84172.4|84286.8|84175.8|84283.4|84172.4|2
1620854390000|2021-05-12 21:19:50|84286.8|84175.8|84286.8|84175.8|84286.8|84175.8|84286.8|84175.8|1
1620854410000|2021-05-12 21:20:10|84283.6|84172.6|84285.9|84174.9|84286|84175|84283.6|84172.6|4
1620854420000|2021-05-12 21:20:20|84285.5|84174.5|84285.6|84174.6|84285.6|84174.6|84284.8|84173.8|3
1620854430000|2021-05-12 21:20:30|84286.8|84175.8|84286.8|84175.8|84286.8|84175.8|84286.8|84175.8|1
1620854460000|2021-05-12 21:21:00|84286.7|84175.7|84283.4|84172.4|84286.7|84175.7|84282.8|84171.8|4
1620854470000|2021-05-12 21:21:10|84284.9|84173.9|84286.8|84175.8|84286.8|84175.8|84284.9|84173.9|2
1620854490000|2021-05-12 21:21:30|84285.7|84174.7|84281.7|84170.7|84285.7|84174.7|84281.7|84170.7|3
1620854500000|2021-05-12 21:21:40|84284.5|84173.5|84286.8|84175.8|84286.8|84175.8|84281|84170|6
1620854520000|2021-05-12 21:22:00|84282.1|84171.1|84289.7|84178.7|84291.4|84180.4|84280.7|84169.7|14
1620854530000|2021-05-12 21:22:10|84289.5|84178.5|84285.6|84174.6|84289.5|84178.5|84285.6|84174.6|2
1620854540000|2021-05-12 21:22:20|84283.9|84172.9|84289.1|84178.1|84289.1|84178.1|84283.9|84172.9|5
1620854550000|2021-05-12 21:22:30|84287.3|84176.3|84288.1|84177.1|84288.1|84177.1|84287.3|84176.3|2
1620854560000|2021-05-12 21:22:40|84282.3|84171.3|84282.3|84171.3|84282.3|84171.3|84282.3|84171.3|1
1620854570000|2021-05-12 21:22:50|84296.3|84185.3|84289.1|84178.1|84296.3|84185.3|84289.1|84178.1|2
1620854580000|2021-05-12 21:23:00|84290.2|84179.2|84278.7|84167.7|84290.2|84179.2|84278.7|84167.7|3
1620854590000|2021-05-12 21:23:10|84279|84168|84289.6|84178.6|84293.3|84182.3|84279|84168|5
1620854600000|2021-05-12 21:23:20|84285.2|84174.2|84285.7|84174.7|84285.7|84174.7|84285.2|84174.2|2
1620854610000|2021-05-12 21:23:30|84290.5|84179.5|84275.5|84164.5|84290.5|84179.5|84275.5|84164.5|9
1620854620000|2021-05-12 21:23:40|84274.9|84163.9|84275.2|84164.2|84278.6|84167.6|84274.9|84163.9|10
1620854630000|2021-05-12 21:23:50|84279.6|84168.6|84277.4|84166.4|84280.4|84169.4|84277|84166|6
1620854640000|2021-05-12 21:24:00|84275.8|84164.8|84277.1|84166.1|84279.4|84168.4|84275.5|84164.5|11
1620854650000|2021-05-12 21:24:10|84277.2|84166.2|84273.3|84162.3|84277.2|84166.2|84273.2|84162.2|9
1620854660000|2021-05-12 21:24:20|84275.3|84164.3|84254.5|84143.5|84275.3|84164.3|84253.4|84142.4|22
1620854670000|2021-05-12 21:24:30|84253.6|84142.6|84276.6|84165.6|84276.6|84165.6|84253.6|84142.6|17
1620854680000|2021-05-12 21:24:40|84276.3|84165.3|84273.1|84162.1|84280.4|84169.4|84273.1|84162.1|17
1620854690000|2021-05-12 21:24:50|84272.2|84161.2|84273.8|84162.8|84273.8|84162.8|84272.2|84161.2|4
1620854700000|2021-05-12 21:25:00|84271.6|84160.6|84267.7|84156.7|84277|84166|84265|84154|12
1620854710000|2021-05-12 21:25:10|84265.6|84154.6|84261|84150|84265.6|84154.6|84261|84150|8
1620854720000|2021-05-12 21:25:20|84261.7|84150.7|84263.2|84152.2|84263.8|84152.8|84261.7|84150.7|3
1620854730000|2021-05-12 21:25:30|84262|84151|84271.4|84160.4|84276.4|84165.4|84262|84151|10
1620854740000|2021-05-12 21:25:40|84271.3|84160.3|84269|84158|84272.9|84161.9|84264.8|84153.8|15
1620854750000|2021-05-12 21:25:50|84268.6|84157.6|84270.8|84159.8|84270.8|84159.8|84268.1|84157.1|8
1620854760000|2021-05-12 21:26:00|84270|84159|84275.4|84164.4|84277.7|84166.7|84269.1|84158.1|9
1620854770000|2021-05-12 21:26:10|84265.7|84154.7|84272.9|84161.9|84272.9|84161.9|84265.7|84154.7|4
1620854780000|2021-05-12 21:26:20|84275.3|84164.3|84283.3|84172.3|84283.3|84172.3|84273.8|84162.8|14
1620854790000|2021-05-12 21:26:30|84280.5|84169.5|84279.8|84168.8|84282.1|84171.1|84277.7|84166.7|14
1620854800000|2021-05-12 21:26:40|84280.9|84169.9|84281|84170|84281|84170|84280.9|84169.9|2
1620854810000|2021-05-12 21:26:50|84286|84175|84283.9|84172.9|84286|84175|84283.9|84172.9|9
1620854820000|2021-05-12 21:27:00|84282.9|84171.9|84283.1|84172.1|84283.7|84172.7|84282.9|84171.9|7
1620854830000|2021-05-12 21:27:10|84286.6|84175.6|84284.2|84173.2|84287.7|84176.7|84284.2|84173.2|7
1620854840000|2021-05-12 21:27:20|84284.7|84173.7|84279|84168|84285.9|84174.9|84276.5|84165.5|7
1620854850000|2021-05-12 21:27:30|84280.7|84169.7|84280.8|84169.8|84281|84170|84280.5|84169.5|4
1620854860000|2021-05-12 21:27:40|84289.7|84178.7|84283.6|84172.6|84289.7|84178.7|84283.6|84172.6|8
1620854870000|2021-05-12 21:27:50|84282.7|84171.7|84284|84173|84284|84173|84282.7|84171.7|4
1620854880000|2021-05-12 21:28:00|84277.8|84166.8|84277.5|84166.5|84277.8|84166.8|84277.5|84166.5|2
1620854890000|2021-05-12 21:28:10|84279.6|84168.6|84284.1|84173.1|84288.6|84177.6|84279.6|84168.6|8
1620854900000|2021-05-12 21:28:20|84283.3|84172.3|84280.6|84169.6|84283.3|84172.3|84279.3|84168.3|5
1620854910000|2021-05-12 21:28:30|84281.1|84170.1|84280.9|84169.9|84281.1|84170.1|84280.7|84169.7|3
1620854920000|2021-05-12 21:28:40|84290|84179|84279.2|84168.2|84290|84179|84279.2|84168.2|7
1620854930000|2021-05-12 21:28:50|84281.4|84170.4|84282.3|84171.3|84282.3|84171.3|84280.2|84169.2|6
1620854940000|2021-05-12 21:29:00|84274|84163|84278.1|84167.1|84278.2|84167.2|84274|84163|6
1620854950000|2021-05-12 21:29:10|84284.3|84173.3|84281.4|84170.4|84284.3|84173.3|84281.4|84170.4|3
1620854960000|2021-05-12 21:29:20|84284.5|84173.5|84285|84174|84285|84174|84284.5|84173.5|2
1620854970000|2021-05-12 21:29:30|84281.9|84170.9|84281.8|84170.8|84283.8|84172.8|84281.5|84170.5|6
1620854980000|2021-05-12 21:29:40|84298.5|84187.5|84285.8|84174.8|84298.5|84187.5|84283.2|84172.2|6
1620854990000|2021-05-12 21:29:50|84284.1|84173.1|84284.9|84173.9|84284.9|84173.9|84284.1|84173.1|2
1620855000000|2021-05-12 21:30:00|84285.9|84174.9|84281.4|84170.4|84285.9|84174.9|84277.3|84166.3|14
1620855010000|2021-05-12 21:30:10|84277|84166|84280.3|84169.3|84280.9|84169.9|84274.9|84163.9|12
1620855020000|2021-05-12 21:30:20|84279.9|84168.9|84278.9|84167.9|84285.1|84174.1|84276.4|84165.4|13
1620855030000|2021-05-12 21:30:30|84273.6|84162.6|84274.4|84163.4|84278.9|84167.9|84273.6|84162.6|5
1620855040000|2021-05-12 21:30:40|84273.5|84162.5|84261.6|84150.6|84273.9|84162.9|84261.6|84150.6|3
1620855050000|2021-05-12 21:30:50|84281.5|84170.5|84285.4|84174.4|84285.4|84174.4|84281.5|84170.5|2
1620855060000|2021-05-12 21:31:00|84274.5|84163.5|84281.9|84170.9|84283.3|84172.3|84274.5|84163.5|6
1620855070000|2021-05-12 21:31:10|84292.1|84181.1|84282.1|84171.1|84292.1|84181.1|84281.4|84170.4|9
1620855080000|2021-05-12 21:31:20|84282.5|84171.5|84271.9|84160.9|84285|84174|84271.9|84160.9|6
1620855090000|2021-05-12 21:31:30|84276.5|84165.5|84283.7|84172.7|84284.5|84173.5|84276.5|84165.5|7
1620855100000|2021-05-12 21:31:40|84278.4|84167.4|84278.7|84167.7|84278.7|84167.7|84278.4|84167.4|2
1620855110000|2021-05-12 21:31:50|84290.4|84179.4|84286.2|84175.2|84290.4|84179.4|84286.2|84175.2|3
1620855120000|2021-05-12 21:32:00|84286.4|84175.4|84278.8|84167.8|84286.4|84175.4|84278.8|84167.8|9
1620855130000|2021-05-12 21:32:10|84281.9|84170.9|84277.6|84166.6|84285.3|84174.3|84277.3|84166.3|18
1620855140000|2021-05-12 21:32:20|84277.3|84166.3|84274.7|84163.7|84280.2|84169.2|84274.7|84163.7|12
1620855150000|2021-05-12 21:32:30|84275.6|84164.6|84277.3|84166.3|84279.1|84168.1|84275.1|84164.1|5
1620855160000|2021-05-12 21:32:40|84283.1|84172.1|84279.9|84168.9|84283.1|84172.1|84279.9|84168.9|6
1620855170000|2021-05-12 21:32:50|84279.2|84168.2|84283.6|84172.6|84284.7|84173.7|84279|84168|5
1620855180000|2021-05-12 21:33:00|84291.8|84180.8|84287.7|84176.7|84291.8|84180.8|84286.4|84175.4|4
1620855190000|2021-05-12 21:33:10|84281.9|84170.9|84278.3|84167.3|84284.7|84173.7|84278.3|84167.3|12
1620855200000|2021-05-12 21:33:20|84278.2|84167.2|84282.1|84171.1|84286.8|84175.8|84278|84167|17
1620855210000|2021-05-12 21:33:30|84279.6|84168.6|84279.8|84168.8|84279.8|84168.8|84279.1|84168.1|10
1620855220000|2021-05-12 21:33:40|84279.5|84168.5|84284|84173|84286.6|84175.6|84279.5|84168.5|10
1620855230000|2021-05-12 21:33:50|84285.2|84174.2|84282.1|84171.1|84285.2|84174.2|84282.1|84171.1|5
1620855240000|2021-05-12 21:34:00|84274.6|84163.6|84279.3|84168.3|84281.7|84170.7|84274.6|84163.6|6
1620855250000|2021-05-12 21:34:10|84279|84168|84279.2|84168.2|84279.2|84168.2|84279|84168|2
1620855260000|2021-05-12 21:34:20|84285.2|84174.2|84289.6|84178.6|84289.6|84178.6|84285.2|84174.2|2
1620855270000|2021-05-12 21:34:30|84277.7|84166.7|84277.7|84166.7|84277.7|84166.7|84277.7|84166.7|1
1620855280000|2021-05-12 21:34:40|84280.8|84169.8|84283.3|84172.3|84283.3|84172.3|84280.8|84169.8|14
1620855290000|2021-05-12 21:34:50|84283.1|84172.1|84283.9|84172.9|84290.5|84179.5|84282.7|84171.7|14
1620855300000|2021-05-12 21:35:00|84282.1|84171.1|84284.2|84173.2|84284.4|84173.4|84282.1|84171.1|9
1620855310000|2021-05-12 21:35:10|84283.9|84172.9|84284.2|84173.2|84284.5|84173.5|84282.5|84171.5|11
1620855320000|2021-05-12 21:35:20|84287.7|84176.7|84286.1|84175.1|84287.9|84176.9|84285.5|84174.5|12
1620855330000|2021-05-12 21:35:30|84285.3|84174.3|84285.8|84174.8|84285.8|84174.8|84285.2|84174.2|4
1620855340000|2021-05-12 21:35:40|84285.9|84174.9|84280.4|84169.4|84289.8|84178.8|84280.4|84169.4|15
1620855350000|2021-05-12 21:35:50|84279.8|84168.8|84280.2|84169.2|84283.2|84172.2|84279.8|84168.8|5
1620855360000|2021-05-12 21:36:00|84289.4|84178.4|84280.7|84169.7|84289.4|84178.4|84280.5|84169.5|11
1620855370000|2021-05-12 21:36:10|84280.9|84169.9|84281.2|84170.2|84281.2|84170.2|84280.9|84169.9|5
1620855380000|2021-05-12 21:36:20|84281.3|84170.3|84283.3|84172.3|84289|84178|84281.3|84170.3|19
1620855390000|2021-05-12 21:36:30|84284|84173|84282.2|84171.2|84284.2|84173.2|84281.3|84170.3|9
1620855400000|2021-05-12 21:36:40|84288.8|84177.8|84285.7|84174.7|84288.8|84177.8|84284.6|84173.6|11
1620855410000|2021-05-12 21:36:50|84285.4|84174.4|84277.3|84166.3|84285.5|84174.5|84277.3|84166.3|16
1620855420000|2021-05-12 21:37:00|84277.7|84166.7|84283.2|84172.2|84283.2|84172.2|84277.3|84166.3|16
1620855430000|2021-05-12 21:37:10|84289.4|84178.4|84284.4|84173.4|84289.4|84178.4|84281|84170|13
1620855440000|2021-05-12 21:37:20|84283.8|84172.8|84282.5|84171.5|84283.8|84172.8|84280.3|84169.3|10
1620855450000|2021-05-12 21:37:30|84280|84169|84279.6|84168.6|84280|84169|84279.6|84168.6|2
1620855460000|2021-05-12 21:37:40|84296.2|84185.2|84284.3|84173.3|84296.2|84185.2|84275.5|84164.5|6
1620855470000|2021-05-12 21:37:50|84285.2|84174.2|84263.4|84152.4|84285.2|84174.2|84263.4|84152.4|5
1620855480000|2021-05-12 21:38:00|84279.8|84168.8|84287.7|84176.7|84292.6|84181.6|84279.8|84168.8|11
1620855490000|2021-05-12 21:38:10|84289.7|84178.7|84288.2|84177.2|84289.7|84178.7|84287.4|84176.4|5
1620855500000|2021-05-12 21:38:20|84287.8|84176.8|84275.7|84164.7|84287.8|84176.8|84275.7|84164.7|12
1620855510000|2021-05-12 21:38:30|84288.6|84177.6|84283.4|84172.4|84288.6|84177.6|84278.1|84167.1|13
1620855520000|2021-05-12 21:38:40|84283|84172|84277.1|84166.1|84283|84172|84277.1|84166.1|5
1620855530000|2021-05-12 21:38:50|84285.5|84174.5|84286.5|84175.5|84288.3|84177.3|84284.1|84173.1|8
1620855540000|2021-05-12 21:39:00|84287.4|84176.4|84286.7|84175.7|84287.4|84176.4|84286.6|84175.6|4
1620855550000|2021-05-12 21:39:10|84282.1|84171.1|84283.6|84172.6|84286|84175|84282.1|84171.1|5
1620855560000|2021-05-12 21:39:20|84292.2|84181.2|84284.4|84173.4|84292.2|84181.2|84284.4|84173.4|8
1620855570000|2021-05-12 21:39:30|84283.7|84172.7|84284|84173|84284|84173|84283.7|84172.7|2
1620855580000|2021-05-12 21:39:40|84287|84176|84283.8|84172.8|84287|84176|84283.8|84172.8|6
1620855590000|2021-05-12 21:39:50|84290.5|84179.5|84288.9|84177.9|84290.5|84179.5|84288.5|84177.5|3
1620855600000|2021-05-12 21:40:00|84289.8|84178.8|84291.3|84180.3|84291.3|84180.3|84287.1|84176.1|3
1620855610000|2021-05-12 21:40:10|84281.8|84170.8|84281.8|84170.8|84281.8|84170.8|84281.8|84170.8|1
1620855620000|2021-05-12 21:40:20|84298.5|84187.5|84281.8|84170.8|84298.5|84187.5|84281.8|84170.8|3
1620855630000|2021-05-12 21:40:30|84279.7|84168.7|84279.5|84168.5|84279.7|84168.7|84279.5|84168.5|2
1620855640000|2021-05-12 21:40:40|84280|84169|84280.5|84169.5|84280.5|84169.5|84279.9|84168.9|3
1620855650000|2021-05-12 21:40:50|84279.8|84168.8|84286.2|84175.2|84290.3|84179.3|84279.8|84168.8|6
1620855660000|2021-05-12 21:41:00|84288.3|84177.3|84285.4|84174.4|84288.3|84177.3|84285.4|84174.4|3
1620855670000|2021-05-12 21:41:10|84291.5|84180.5|84287.1|84176.1|84291.5|84180.5|84287.1|84176.1|4
1620855680000|2021-05-12 21:41:20|84286.4|84175.4|84271.7|84160.7|84286.4|84175.4|84262.7|84151.7|20
1620855690000|2021-05-12 21:41:30|84265.4|84154.4|84277.3|84166.3|84278.4|84167.4|84264.7|84153.7|21
1620855700000|2021-05-12 21:41:40|84275.9|84164.9|84279.6|84168.6|84279.6|84168.6|84275.9|84164.9|6
1620855710000|2021-05-12 21:41:50|84278.5|84167.5|84280.5|84169.5|84280.5|84169.5|84276.5|84165.5|6
1620855720000|2021-05-12 21:42:00|84278.6|84167.6|84279.9|84168.9|84279.9|84168.9|84277.9|84166.9|9
1620855730000|2021-05-12 21:42:10|84278.7|84167.7|84277.8|84166.8|84278.7|84167.7|84275.7|84164.7|4
1620855740000|2021-05-12 21:42:20|84277.1|84166.1|84270.7|84159.7|84278.4|84167.4|84266.2|84155.2|26
1620855750000|2021-05-12 21:42:30|84266.4|84155.4|84269.1|84158.1|84270.7|84159.7|84266.4|84155.4|6
1620855760000|2021-05-12 21:42:40|84272.6|84161.6|84272.6|84161.6|84272.6|84161.6|84271.6|84160.6|4
1620855770000|2021-05-12 21:42:50|84271.7|84160.7|84270.4|84159.4|84272.5|84161.5|84270.4|84159.4|4
1620855780000|2021-05-12 21:43:00|84268.1|84157.1|84270.1|84159.1|84270.1|84159.1|84268.1|84157.1|5
1620855790000|2021-05-12 21:43:10|84276|84165|84271.8|84160.8|84276|84165|84270.2|84159.2|5
1620855800000|2021-05-12 21:43:20|84272.3|84161.3|84295.5|84184.5|84295.6|84184.6|84270.9|84159.9|14
1620855810000|2021-05-12 21:43:30|84292|84181|84292|84181|84292|84181|84292|84181|1
1620855820000|2021-05-12 21:43:40|84297.7|84186.7|84295.1|84184.1|84299.7|84188.7|84295.1|84184.1|7
1620855830000|2021-05-12 21:43:50|84297.3|84186.3|84294.9|84183.9|84297.3|84186.3|84294.5|84183.5|3
1620855840000|2021-05-12 21:44:00|84299.3|84188.3|84290.1|84179.1|84302.1|84191.1|84290.1|84179.1|3
1620855850000|2021-05-12 21:44:10|84293.9|84182.9|84283.2|84172.2|84293.9|84182.9|84283.2|84172.2|6
1620855860000|2021-05-12 21:44:20|84282.6|84171.6|84288.4|84177.4|84288.4|84177.4|84282.6|84171.6|5
1620855870000|2021-05-12 21:44:30|84292.7|84181.7|84288.9|84177.9|84292.7|84181.7|84288.9|84177.9|5
1620855880000|2021-05-12 21:44:40|84292.6|84181.6|84290.6|84179.6|84292.6|84181.6|84287.4|84176.4|5
1620855890000|2021-05-12 21:44:50|84293.1|84182.1|84296.8|84185.8|84298.6|84187.6|84290.2|84179.2|7
1620855900000|2021-05-12 21:45:00|84294.1|84183.1|84302|84191|84309.9|84198.9|84294.1|84183.1|24
1620855910000|2021-05-12 21:45:10|84302.2|84191.2|84288.2|84177.2|84303.2|84192.2|84287.8|84176.8|16
1620855920000|2021-05-12 21:45:20|84287.7|84176.7|84286.7|84175.7|84288.5|84177.5|84282.7|84171.7|14
1620855930000|2021-05-12 21:45:30|84287.1|84176.1|84289.8|84178.8|84292.4|84181.4|84286|84175|12
1620855940000|2021-05-12 21:45:40|84290.8|84179.8|84289.9|84178.9|84290.8|84179.8|84286.9|84175.9|6
1620855950000|2021-05-12 21:45:50|84282.1|84171.1|84280.5|84169.5|84282.1|84171.1|84280.5|84169.5|2
1620855960000|2021-05-12 21:46:00|84298.9|84187.9|84279.8|84168.8|84299.8|84188.8|84279.8|84168.8|18
1620855970000|2021-05-12 21:46:10|84281.9|84170.9|84277|84166|84281.9|84170.9|84274.3|84163.3|16
1620855980000|2021-05-12 21:46:20|84277.3|84166.3|84272.7|84161.7|84277.3|84166.3|84272.6|84161.6|8
1620855990000|2021-05-12 21:46:30|84272.9|84161.9|84273|84162|84273|84162|84267.7|84156.7|4
1620856000000|2021-05-12 21:46:40|84270.9|84159.9|84278.5|84167.5|84278.5|84167.5|84267.9|84156.9|4
1620856010000|2021-05-12 21:46:50|84277.1|84166.1|84287.3|84176.3|84301.2|84190.2|84261.5|84150.5|29
1620856020000|2021-05-12 21:47:00|84288.5|84177.5|84278|84167|84292.8|84181.8|84275.7|84164.7|19
1620856030000|2021-05-12 21:47:10|84293.3|84182.3|84284.9|84173.9|84294.8|84183.8|84284.9|84173.9|17
1620856040000|2021-05-12 21:47:20|84287.6|84176.6|84278.5|84167.5|84293.6|84182.6|84278.5|84167.5|5
1620856050000|2021-05-12 21:47:30|84297.8|84186.8|84289.9|84178.9|84297.8|84186.8|84287.7|84176.7|5
1620856060000|2021-05-12 21:47:40|84293.6|84182.6|84280.2|84169.2|84293.6|84182.6|84280|84169|9
1620856070000|2021-05-12 21:47:50|84317.3|84206.3|84281.2|84170.2|84317.3|84206.3|84277.5|84166.5|10
1620856080000|2021-05-12 21:48:00|84280.1|84169.1|84280.8|84169.8|84300.4|84189.4|84267.6|84156.6|37
1620856090000|2021-05-12 21:48:10|84275.9|84164.9|84279.9|84168.9|84279.9|84168.9|84275.9|84164.9|5
1620856100000|2021-05-12 21:48:20|84280|84169|84284.5|84173.5|84287.3|84176.3|84280|84169|3
1620856110000|2021-05-12 21:48:30|84284.6|84173.6|84279.5|84168.5|84300|84189|84261.2|84150.2|18
1620856120000|2021-05-12 21:48:40|84285|84174|84278|84167|84287.1|84176.1|84267.4|84156.4|13
1620856130000|2021-05-12 21:48:50|84278.1|84167.1|84264.1|84153.1|84278.1|84167.1|84262.6|84151.6|8
1620856140000|2021-05-12 21:49:00|84264.3|84153.3|84283.6|84172.6|84287.6|84176.6|84264.3|84153.3|5
1620856150000|2021-05-12 21:49:10|84281.4|84170.4|84262.6|84151.6|84281.4|84170.4|84262.6|84151.6|9
1620856160000|2021-05-12 21:49:20|84263.1|84152.1|84276.3|84165.3|84276.3|84165.3|84262.4|84151.4|9
1620856170000|2021-05-12 21:49:30|84274.8|84163.8|84263.4|84152.4|84274.8|84163.8|84262.8|84151.8|8
1620856180000|2021-05-12 21:49:40|84264.2|84153.2|84284.1|84173.1|84294.3|84183.3|84261.2|84150.2|13
1620856190000|2021-05-12 21:49:50|84286.8|84175.8|84278.6|84167.6|84286.8|84175.8|84278.6|84167.6|2
1620856200000|2021-05-12 21:50:00|84281.9|84170.9|84282.7|84171.7|84292.3|84181.3|84264.6|84153.6|17
1620856210000|2021-05-12 21:50:10|84277.9|84166.9|84263.1|84152.1|84301.5|84190.5|84263.1|84152.1|22
1620856220000|2021-05-12 21:50:20|84263.8|84152.8|84267.7|84156.7|84270.6|84159.6|84263.8|84152.8|9
1620856230000|2021-05-12 21:50:30|84265.5|84154.5|84268.7|84157.7|84289.6|84178.6|84265.5|84154.5|21
1620856240000|2021-05-12 21:50:40|84267|84156|84267.8|84156.8|84271|84160|84267|84156|8
1620856250000|2021-05-12 21:50:50|84267.6|84156.6|84264.9|84153.9|84270.5|84159.5|84264.9|84153.9|10
1620856260000|2021-05-12 21:51:00|84265.5|84154.5|84278.4|84167.4|84285.4|84174.4|84265.5|84154.5|14
1620856270000|2021-05-12 21:51:10|84284.1|84173.1|84279.3|84168.3|84287.5|84176.5|84279.3|84168.3|5
1620856280000|2021-05-12 21:51:20|84268.7|84157.7|84267.3|84156.3|84274.5|84163.5|84266.2|84155.2|8
1620856290000|2021-05-12 21:51:30|84267.8|84156.8|84279.3|84168.3|84307.1|84196.1|84267.3|84156.3|6
1620856300000|2021-05-12 21:51:40|84282.1|84171.1|84259|84148|84282.9|84171.9|84254.8|84143.8|7
1620856310000|2021-05-12 21:51:50|84258.5|84147.5|84259.9|84148.9|84259.9|84148.9|84258|84147|3
1620856320000|2021-05-12 21:52:00|84259.2|84148.2|84279|84168|84290.5|84179.5|84259.2|84148.2|13
1620856330000|2021-05-12 21:52:10|84281.5|84170.5|84258.1|84147.1|84281.5|84170.5|84258.1|84147.1|12
1620856340000|2021-05-12 21:52:20|84259.6|84148.6|84264|84153|84276.5|84165.5|84259.6|84148.6|20
1620856350000|2021-05-12 21:52:30|84261.4|84150.4|84264.1|84153.1|84266.1|84155.1|84261.4|84150.4|6
1620856360000|2021-05-12 21:52:40|84266.8|84155.8|84266.4|84155.4|84268.7|84157.7|84266.4|84155.4|4
1620856370000|2021-05-12 21:52:50|84267.1|84156.1|84271.5|84160.5|84290.7|84179.7|84267.1|84156.1|9
1620856380000|2021-05-12 21:53:00|84271.8|84160.8|84264.1|84153.1|84272.9|84161.9|84264.1|84153.1|9
1620856390000|2021-05-12 21:53:10|84264.5|84153.5|84262.6|84151.6|84264.8|84153.8|84262.6|84151.6|11
1620856400000|2021-05-12 21:53:20|84262.7|84151.7|84266.7|84155.7|84283.3|84172.3|84262.6|84151.6|15
1620856410000|2021-05-12 21:53:30|84266|84155|84262.6|84151.6|84269.2|84158.2|84259.8|84148.8|10
1620856420000|2021-05-12 21:53:40|84278.3|84167.3|84271.1|84160.1|84278.3|84167.3|84271.1|84160.1|7
1620856430000|2021-05-12 21:53:50|84267.8|84156.8|84274.9|84163.9|84277.6|84166.6|84267.8|84156.8|14
1620856440000|2021-05-12 21:54:00|84274.2|84163.2|84266.6|84155.6|84274.7|84163.7|84263.3|84152.3|12
1620856450000|2021-05-12 21:54:10|84268.7|84157.7|84273.3|84162.3|84286.9|84175.9|84265.5|84154.5|14
1620856460000|2021-05-12 21:54:20|84272.1|84161.1|84273.3|84162.3|84274.3|84163.3|84270.9|84159.9|6
1620856470000|2021-05-12 21:54:30|84269.6|84158.6|84267.4|84156.4|84271|84160|84267.4|84156.4|5
1620856480000|2021-05-12 21:54:40|84264.2|84153.2|84276.5|84165.5|84283.8|84172.8|84262.5|84151.5|12
1620856490000|2021-05-12 21:54:50|84277|84166|84274.2|84163.2|84279|84168|84274.2|84163.2|5
1620856500000|2021-05-12 21:55:00|84271.8|84160.8|84269.5|84158.5|84291.8|84180.8|84267.5|84156.5|16
1620856510000|2021-05-12 21:55:10|84266.9|84155.9|84267.5|84156.5|84267.5|84156.5|84263.3|84152.3|5
1620856520000|2021-05-12 21:55:20|84269.3|84158.3|84279.4|84168.4|84290.1|84179.1|84268.2|84157.2|8
1620856530000|2021-05-12 21:55:30|84270.3|84159.3|84281|84170|84283.4|84172.4|84270.3|84159.3|18
1620856540000|2021-05-12 21:55:40|84280.8|84169.8|84275.8|84164.8|84280.8|84169.8|84275.8|84164.8|21
1620856550000|2021-05-12 21:55:50|84276.2|84165.2|84283|84172|84284.9|84173.9|84272.8|84161.8|15
1620856560000|2021-05-12 21:56:00|84281.2|84170.2|84276.8|84165.8|84282.2|84171.2|84276.8|84165.8|6
1620856570000|2021-05-12 21:56:10|84281.6|84170.6|84276.3|84165.3|84300|84189|84269.8|84158.8|50
1620856580000|2021-05-12 21:56:20|84275.8|84164.8|84297.2|84186.2|84297.2|84186.2|84275.8|84164.8|48
1620856590000|2021-05-12 21:56:30|84293.1|84182.1|84289.6|84178.6|84297.8|84186.8|84273.5|84162.5|34
1620856600000|2021-05-12 21:56:40|84294.1|84183.1|84266.9|84155.9|84294.1|84183.1|84265.3|84154.3|25
1620856610000|2021-05-12 21:56:50|84264.3|84153.3|84265|84154|84265.3|84154.3|84262.5|84151.5|12
1620856620000|2021-05-12 21:57:00|84276.5|84165.5|84287|84176|84291.4|84180.4|84276.5|84165.5|8
1620856630000|2021-05-12 21:57:10|84277.4|84166.4|84277.8|84166.8|84278.7|84167.7|84277.4|84166.4|4
1620856640000|2021-05-12 21:57:20|84278.9|84167.9|84279.9|84168.9|84279.9|84168.9|84278.9|84167.9|3
1620856650000|2021-05-12 21:57:30|84273.6|84162.6|84286.1|84175.1|84308|84197|84266.3|84155.3|48
1620856660000|2021-05-12 21:57:40|84277.6|84166.6|84275.3|84164.3|84299.5|84188.5|84270.5|84159.5|29
1620856670000|2021-05-12 21:57:50|84277|84166|84296.9|84185.9|84299.4|84188.4|84274.4|84163.4|33
1620856680000|2021-05-12 21:58:00|84296.6|84185.6|84291.3|84180.3|84300.9|84189.9|84291.1|84180.1|27
1620856690000|2021-05-12 21:58:10|84291.8|84180.8|84288.7|84177.7|84291.8|84180.8|84287.3|84176.3|3
1620856700000|2021-05-12 21:58:20|84290.9|84179.9|84293.9|84182.9|84301|84190|84288.4|84177.4|8
1620856710000|2021-05-12 21:58:30|84296.2|84185.2|84286|84175|84301.6|84190.6|84276.9|84165.9|69
1620856720000|2021-05-12 21:58:40|84287.9|84176.9|84266.1|84155.1|84308.7|84197.7|84266.1|84155.1|22
1620856730000|2021-05-12 21:58:50|84266.4|84155.4|84276.7|84165.7|84276.7|84165.7|84265.5|84154.5|14
1620856740000|2021-05-12 21:59:00|84274.6|84163.6|84299.6|84188.6|84302.9|84191.9|84274.6|84163.6|10
1620856750000|2021-05-12 21:59:10|84297.2|84186.2|84311.3|84200.3|84312.1|84201.1|84282.6|84171.6|17
1620856760000|2021-05-12 21:59:20|84310.4|84199.4|84294.4|84183.4|84319.1|84208.1|84285.6|84174.6|61
1620856770000|2021-05-12 21:59:30|84291.4|84180.4|84268.9|84157.9|84291.4|84180.4|84268.9|84157.9|6
1620856780000|2021-05-12 21:59:40|84268.6|84157.6|84298.5|84187.5|84313.3|84202.3|84268.6|84157.6|65
1620856790000|2021-05-12 21:59:50|84298.6|84187.6|84298.6|84187.6|84316.5|84205.5|84280.7|84169.7|61
1620856800000|2021-05-12 22:00:00|84295.4|84184.4|84297|84186|84312.3|84201.3|84284.4|84173.4|74
1620856810000|2021-05-12 22:00:10|84298.5|84187.5|84292.9|84181.9|84304.2|84193.2|84280.4|84169.4|79
1620856820000|2021-05-12 22:00:20|84286.4|84175.4|84271.5|84160.5|84305.4|84194.4|84271.5|84160.5|80
1620856830000|2021-05-12 22:00:30|84275|84164|84274.3|84163.3|84294|84183|84268.5|84157.5|79
1620856840000|2021-05-12 22:00:40|84274.9|84163.9|84259.2|84148.2|84283.6|84172.6|84249.2|84138.2|80
1620856850000|2021-05-12 22:00:50|84268|84157|84292.9|84181.9|84319.6|84208.6|84246.8|84135.8|78
1620856860000|2021-05-12 22:01:00|84293.4|84182.4|84337.6|84226.6|84341.1|84230.1|84281.4|84170.4|79
1620856870000|2021-05-12 22:01:10|84337|84226|84338.6|84227.6|84344.5|84233.5|84328.8|84221.7|50
1620856880000|2021-05-12 22:01:20|84335.2|84231.2|84339.6|84236.9|84346.9|84238.4|84333.7|84228.9|60
1620856890000|2021-05-12 22:01:30|84341.7|84236.6|84332.9|84231.6|84342|84239.3|84332.9|84227|41
1620856900000|2021-05-12 22:01:40|84332.6|84234.5|84345.6|84241.3|84345.6|84246.9|84332.6|84228.2|44
1620856910000|2021-05-12 22:01:50|84336.1|84252.9|84338.2|84265|84349.7|84267.1|84335.1|84247.7|39
1620856920000|2021-05-12 22:02:00|84336.4|84264.7|84327.1|84277.1|84338.4|84279|84324.8|84257.2|36
1620856930000|2021-05-12 22:02:10|84326.1|84276.1|84327.2|84277.2|84343.4|84277.2|84323.7|84261.4|18
1620856940000|2021-05-12 22:02:20|84327|84277|84320.3|84270.3|84338.3|84278|84320.3|84254.2|31
1620856950000|2021-05-12 22:02:30|84320.4|84270.4|84335.3|84250.1|84337.3|84274.3|84308.8|84197.8|64
1620856960000|2021-05-12 22:02:40|84336.4|84249.1|84321.4|84271.4|84339.8|84274.9|84312.6|84248.3|53
1620856970000|2021-05-12 22:02:50|84319.4|84269.4|84320.5|84270.5|84330.8|84272|84317.8|84256.5|34
1620856980000|2021-05-12 22:03:00|84319.7|84269.7|84306.8|84195.8|84337.6|84269.8|84292.1|84181.1|42
1620856990000|2021-05-12 22:03:10|84308.4|84197.4|84316.1|84205.1|84321.2|84210.2|84306.6|84195.6|78
1620857000000|2021-05-12 22:03:20|84315.2|84204.2|84314|84203|84319.7|84208.7|84310.4|84199.4|74
1620857010000|2021-05-12 22:03:30|84318.6|84207.6|84317.2|84206.2|84323.4|84212.4|84309.5|84198.5|63
1620857020000|2021-05-12 22:03:40|84316.6|84205.6|84330.7|84232.2|84335.1|84238.7|84316.6|84205.6|72
1620857030000|2021-05-12 22:03:50|84330.9|84232.9|84328.1|84245.3|84332.8|84246.4|84327.2|84230.1|73
1620857040000|2021-05-12 22:04:00|84328.4|84240.3|84320.9|84270.9|84329.1|84272.3|84316.5|84239.7|52
1620857050000|2021-05-12 22:04:10|84321.1|84271.1|84322.8|84272.8|84324.8|84274.8|84318.9|84268.9|42
1620857060000|2021-05-12 22:04:20|84323.9|84273.9|84323.6|84273.6|84333.8|84275.1|84319.9|84261.5|24
1620857070000|2021-05-12 22:04:30|84322.6|84272.6|84326.9|84276.9|84328|84278|84322|84272|46
1620857080000|2021-05-12 22:04:40|84325.5|84275.5|84324.8|84274.8|84326.9|84276.9|84322.2|84272.2|53
1620857090000|2021-05-12 22:04:50|84324.6|84274.6|84336.4|84265.8|84340.1|84276.5|84323.7|84260.9|26
1620857100000|2021-05-12 22:05:00|84336.9|84256.2|84337.1|84255.9|84339.6|84275.9|84319.1|84254|48
1620857110000|2021-05-12 22:05:10|84335.1|84257.8|84337.2|84262.2|84339.7|84276.7|84322.1|84256.9|56
1620857120000|2021-05-12 22:05:20|84337.1|84261.7|84326.3|84276.3|84338|84276.7|84325.4|84260.6|37
1620857130000|2021-05-12 22:05:30|84326.4|84276.4|84323.8|84273.8|84335.4|84278.3|84323.1|84262|35
1620857140000|2021-05-12 22:05:40|84324|84274|84325.6|84275.6|84325.6|84275.6|84323.5|84273.5|34
1620857150000|2021-05-12 22:05:50|84324.8|84274.8|84325.3|84275.3|84341.1|84278.8|84324|84258.5|51
1620857160000|2021-05-12 22:06:00|84335.8|84265|84335.5|84261.7|84339|84277.6|84322.8|84261.7|67
1620857170000|2021-05-12 22:06:10|84334.4|84262.3|84336.2|84265.1|84336.3|84276.5|84322.1|84261.7|46
1620857180000|2021-05-12 22:06:20|84336.3|84265.3|84327.3|84216.3|84336.3|84278.3|84315.9|84207.1|77
1620857190000|2021-05-12 22:06:30|84320.9|84209.9|84334.5|84223.5|84338.3|84235.7|84320.9|84209.9|75
1620857200000|2021-05-12 22:06:40|84335.3|84224.3|84326.4|84223.5|84337.1|84234.1|84326.3|84217.1|79
1620857210000|2021-05-12 22:06:50|84326.7|84229.3|84326.3|84229.2|84336.1|84231.2|84323|84213.4|76
1620857220000|2021-05-12 22:07:00|84327.1|84226.9|84329.2|84218.2|84338.4|84232.7|84312.9|84201.9|79
1620857230000|2021-05-12 22:07:10|84332.2|84221.2|84327.8|84216.8|84340.6|84233.1|84323.7|84212.7|79
1620857240000|2021-05-12 22:07:20|84328|84222.5|84334.6|84229.9|84334.6|84236.7|84323.9|84216|80
1620857250000|2021-05-12 22:07:30|84334.1|84227.4|84331.2|84236.4|84338.2|84247|84320|84218.5|74
1620857260000|2021-05-12 22:07:40|84330.7|84237.3|84336.1|84229.3|84339.8|84249.6|84323.7|84213.7|60
1620857270000|2021-05-12 22:07:50|84333.7|84228.4|84329.9|84233.3|84342.5|84244.6|84320|84209|55
1620857280000|2021-05-12 22:08:00|84330.5|84234.8|84329.4|84235.2|84337.6|84243.5|84328|84222.4|47
1620857290000|2021-05-12 22:08:10|84329.5|84235.4|84331.8|84235|84335.1|84243.6|84322.8|84232.1|41
1620857300000|2021-05-12 22:08:20|84328.9|84236.6|84328.8|84236|84335.7|84238.1|84327.7|84217|58
1620857310000|2021-05-12 22:08:30|84327.9|84236.1|84329|84237.7|84333|84240.5|84327.2|84231.7|39
1620857320000|2021-05-12 22:08:40|84329.2|84237.2|84330.6|84230.3|84333.2|84239.8|84326.3|84228.9|24
1620857330000|2021-05-12 22:08:50|84332|84229.6|84327.3|84230.9|84342.5|84245.4|84322.3|84211.3|56
1620857340000|2021-05-12 22:09:00|84326.4|84232.2|84333.1|84230.9|84333.1|84240.8|84323.6|84230.5|34
1620857350000|2021-05-12 22:09:10|84332|84232.3|84336.4|84225.4|84341.9|84246.5|84323.2|84212.2|53
1620857360000|2021-05-12 22:09:20|84325.7|84214.7|84327.5|84240.3|84338.1|84242.6|84325.7|84214.7|61
1620857370000|2021-05-12 22:09:30|84329.3|84239.6|84327|84229.7|84334.2|84242.3|84325.3|84217.8|60
1620857380000|2021-05-12 22:09:40|84326.7|84222.1|84333.2|84222.2|84333.2|84241.3|84322.6|84217.3|64
1620857390000|2021-05-12 22:09:50|84332.9|84221.9|84339.4|84229.8|84343.9|84242.5|84323.9|84212.9|72
1620857400000|2021-05-12 22:10:00|84338.8|84229.2|84331.6|84220.6|84342.7|84234.4|84324.3|84213.3|70
1620857410000|2021-05-12 22:10:10|84334.7|84223.7|84331.4|84242|84342.3|84243.3|84324|84213.4|71
1620857420000|2021-05-12 22:10:20|84331.9|84241.9|84323.5|84233|84335.2|84243.3|84323.5|84213.7|74
1620857430000|2021-05-12 22:10:30|84323.9|84232.5|84328.5|84234.1|84332.3|84237.4|84323.9|84219.8|44
1620857440000|2021-05-12 22:10:40|84325.7|84236.1|84325.4|84236.2|84334.9|84237.9|84324.7|84219.1|51
1620857450000|2021-05-12 22:10:50|84329.9|84236.6|84331.4|84220.4|84340.1|84240.7|84325.6|84216.2|77
1620857460000|2021-05-12 22:11:00|84335.4|84232.4|84325.4|84240.3|84335.4|84240.3|84323|84219|30
1620857470000|2021-05-12 22:11:10|84326.6|84237.5|84327.1|84240.1|84330.6|84243.2|84319.6|84231|44
1620857480000|2021-05-12 22:11:20|84327.7|84237.5|84326.4|84215.4|84339.6|84247.5|84325.1|84214.1|50
1620857490000|2021-05-12 22:11:30|84332.9|84227.3|84331.3|84220.3|84342.1|84244.3|84321.7|84210.7|74
1620857500000|2021-05-12 22:11:40|84332.5|84221.5|84327.3|84237.1|84339.4|84242.8|84322.8|84213.2|57
1620857510000|2021-05-12 22:11:50|84326.9|84239.2|84330.6|84227.7|84339.4|84242.3|84326.9|84217.5|66
1620857520000|2021-05-12 22:12:00|84330.4|84229.9|84323.8|84245.4|84335.8|84245.6|84323.6|84227.7|26
1620857530000|2021-05-12 22:12:10|84331|84239.6|84328.8|84234.2|84335.4|84245|84327.1|84216.1|66
1620857540000|2021-05-12 22:12:20|84328.6|84234|84328.7|84229.3|84333|84235.6|84322.2|84224.5|42
1620857550000|2021-05-12 22:12:30|84328.2|84231.8|84327.6|84229.8|84331.5|84234.4|84324.4|84225.5|31
1620857560000|2021-05-12 22:12:40|84329.7|84228.1|84336.5|84231.6|84338.8|84242.7|84321.7|84214.6|54
1620857570000|2021-05-12 22:12:50|84335.3|84233.5|84325.7|84235.4|84335.3|84241|84324.4|84223.4|52
1620857580000|2021-05-12 22:13:00|84324.7|84236.9|84326.4|84242.9|84335.2|84247.8|84324.3|84215.2|60
1620857590000|2021-05-12 22:13:10|84325.6|84243.4|84325.9|84234.6|84333.5|84243.6|84325.1|84222.2|33
1620857600000|2021-05-12 22:13:20|84325.8|84232|84326.1|84215.1|84334.9|84245.4|84323.9|84215.1|21
1620857610000|2021-05-12 22:13:30|84328.8|84231.5|84330.4|84226.9|84340.5|84247|84321.1|84217|73
1620857620000|2021-05-12 22:13:40|84329.4|84226.6|84333.3|84238.3|84340.5|84241.1|84319.2|84208.2|73
1620857630000|2021-05-12 22:13:50|84332.9|84239.2|84332.9|84282.9|84348.6|84285.5|84326.3|84217.2|68
1620857640000|2021-05-12 22:14:00|84333.3|84283.3|84333.2|84222.2|84349.9|84283.3|84318.2|84219|71
1620857650000|2021-05-12 22:14:10|84333.4|84222.4|84330.7|84219.7|84344.2|84235.2|84286.3|84175.3|79
1620857660000|2021-05-12 22:14:20|84330.9|84219.9|84330.3|84224.2|84335.7|84228.2|84327.7|84216.7|73
1620857670000|2021-05-12 22:14:30|84330|84223.8|84326.5|84219.2|84331.1|84225|84324.9|84218.3|49
1620857680000|2021-05-12 22:14:40|84327.1|84219.8|84320.7|84234.3|84328.3|84234.3|84320.7|84217|41
1620857690000|2021-05-12 22:14:50|84319.7|84235.1|84323.3|84217.8|84323.3|84250.4|84300.4|84217.5|36
1620857700000|2021-05-12 22:15:00|84323.8|84217.5|84320.1|84229.4|84324.7|84232.5|84318.8|84216.9|43
1620857710000|2021-05-12 22:15:10|84323.8|84227.3|84327|84216.2|84329.6|84235.9|84317.6|84211.6|44
1620857720000|2021-05-12 22:15:20|84326|84218.7|84326.1|84222.7|84330.8|84225.3|84322.4|84215.1|53
1620857730000|2021-05-12 22:15:30|84325.6|84224.7|84325.4|84218.1|84331.4|84228|84322|84211|65
1620857740000|2021-05-12 22:15:40|84325.2|84218.7|84315|84229.1|84327.9|84235.7|84310.6|84210.1|64
1620857750000|2021-05-12 22:15:50|84313.7|84231.1|84322|84234.5|84322|84234.9|84312.6|84226.7|38
1620857760000|2021-05-12 22:16:00|84322.1|84234.7|84327.9|84232.9|84327.9|84243.6|84315.2|84231.6|29
1620857770000|2021-05-12 22:16:10|84324.9|84235.2|84326.5|84231.7|84326.8|84238.8|84319.4|84230.7|22
1620857780000|2021-05-12 22:16:20|84325.9|84231.8|84325.8|84233.7|84326.3|84237.2|84320.9|84230.8|24
1620857790000|2021-05-12 22:16:30|84324.3|84235.7|84318.8|84235.1|84324.3|84237.7|84318.8|84227.7|32
1620857800000|2021-05-12 22:16:40|84315.7|84238.2|84317.7|84236.4|84318.7|84239.5|84315.6|84234.9|30
1620857810000|2021-05-12 22:16:50|84318.5|84236.7|84314.9|84244|84318.5|84244.4|84312.9|84236.4|17
1620857820000|2021-05-12 22:17:00|84325|84244.1|84322.6|84228.1|84325|84244.1|84315.4|84227.4|35
1620857830000|2021-05-12 22:17:10|84320.4|84230.2|84324.5|84224.1|84324.5|84234.8|84316.4|84224.1|36
1620857840000|2021-05-12 22:17:20|84320.6|84226.7|84322.4|84229|84322.9|84233.8|84316.3|84226.7|25
1620857850000|2021-05-12 22:17:30|84319.4|84231.3|84313.8|84239.6|84319.5|84241.3|84312.7|84231.3|17
1620857860000|2021-05-12 22:17:40|84316|84233.7|84312.8|84238.7|84316|84250.5|84300.1|84233.7|21
1620857870000|2021-05-12 22:17:50|84312.9|84238.8|84319.6|84237.7|84321.6|84250.2|84300.2|84234.5|34
1620857880000|2021-05-12 22:18:00|84322.1|84235|84322.3|84232.7|84326|84242.1|84315.2|84229.3|28
1620857890000|2021-05-12 22:18:10|84321.7|84232.8|84320.4|84235.4|84321.7|84241.8|84316.9|84232.8|26
1620857900000|2021-05-12 22:18:20|84320.8|84236.4|84312.2|84240.3|84320.8|84242.2|84312.2|84235.2|21
1620857910000|2021-05-12 22:18:30|84313.5|84238.6|84316.6|84240.4|84318|84253.5|84301.3|84238.6|35
1620857920000|2021-05-12 22:18:40|84315.9|84242.1|84300.2|84250.2|84317.1|84256.8|84299.8|84231.5|78
1620857930000|2021-05-12 22:18:50|84309.7|84238.5|84306.9|84256.9|84318.5|84258.8|84296.8|84238.5|79
1620857940000|2021-05-12 22:19:00|84307|84257|84315.8|84243.9|84320.6|84259|84305.9|84239.4|76
1620857950000|2021-05-12 22:19:10|84315.5|84244|84307.2|84257.2|84319.6|84259.7|84306.9|84244|36
1620857960000|2021-05-12 22:19:20|84307.3|84257.3|84305.3|84255.3|84307.3|84257.3|84303.6|84253.6|30
1620857970000|2021-05-12 22:19:30|84305.2|84255.2|84305.9|84255.9|84306.4|84256.4|84305.2|84255.2|13
1620857980000|2021-05-12 22:19:40|84306.1|84256.1|84301.2|84251.2|84312.1|84256.4|84299.2|84238.7|64
1620857990000|2021-05-12 22:19:50|84310.7|84240.3|84302.2|84252.2|84311.5|84256.5|84298.5|84227.3|79
1620858000000|2021-05-12 22:20:00|84300.2|84250.2|84310.8|84240.2|84310.8|84254.7|84299.1|84237.8|76
1620858010000|2021-05-12 22:20:10|84311|84252.1|84310|84238.3|84314.2|84252.6|84302.1|84211.2|46
1620858020000|2021-05-12 22:20:20|84298.9|84248.9|84297.9|84247.9|84309.4|84248.9|84297.9|84237.3|20
1620858030000|2021-05-12 22:20:30|84297.6|84247.6|84300.8|84250.8|84313.6|84251.3|84297.6|84234.6|33
1620858040000|2021-05-12 22:20:40|84300.7|84250.7|84300|84250|84309.5|84250.9|84299.9|84239.2|14
1620858050000|2021-05-12 22:20:50|84299.7|84249.7|84299.7|84249.7|84314.2|84249.8|84299.6|84234.4|23
1620858060000|2021-05-12 22:21:00|84299.8|84249.8|84294.2|84244.2|84307.9|84250|84294.2|84233.8|32
1620858070000|2021-05-12 22:21:10|84293.8|84243.8|84288.9|84238.9|84294.5|84244.5|84287.9|84237.9|32
1620858080000|2021-05-12 22:21:20|84288.8|84238.8|84289.9|84239.9|84293|84243|84288.7|84238.7|19
1620858090000|2021-05-12 22:21:30|84290.1|84240.1|84292.5|84242.5|84292.7|84242.7|84290.1|84240.1|31
1620858100000|2021-05-12 22:21:40|84292.1|84242.1|84290.9|84240.9|84292.8|84242.8|84290.3|84240.3|39
1620858110000|2021-05-12 22:21:50|84291|84241|84295.2|84245.2|84295.5|84245.5|84291|84241|53
1620858120000|2021-05-12 22:22:00|84294.9|84244.9|84294.9|84244.9|84296.2|84246.2|84293.9|84243.9|43
1620858130000|2021-05-12 22:22:10|84295.4|84245.4|84282.1|84232.1|84300.4|84245.5|84281.3|84208.4|56
1620858140000|2021-05-12 22:22:20|84282.8|84232.8|84283.1|84233.1|84295.8|84235.2|84279.8|84218.9|76
1620858150000|2021-05-12 22:22:30|84284.2|84234.2|84284.1|84234.1|84294.7|84235.9|84280.2|84217.4|78
1620858160000|2021-05-12 22:22:40|84284.3|84234.3|84285.5|84235.5|84298.1|84237.1|84282.8|84221|38
1620858170000|2021-05-12 22:22:50|84297.1|84226.2|84282.5|84232.5|84297.1|84237.4|84280.1|84218.7|60
1620858180000|2021-05-12 22:23:00|84282.8|84232.8|84292|84219.7|84298.5|84233.6|84279.9|84209.8|74
1620858190000|2021-05-12 22:23:10|84292.3|84220.9|84281.9|84231.9|84292.6|84235.1|84278.5|84217.2|76
1620858200000|2021-05-12 22:23:20|84281.6|84231.6|84288.6|84215.2|84291.6|84234.7|84278.2|84212.7|79
1620858210000|2021-05-12 22:23:30|84289.6|84214.9|84282.3|84232.3|84295|84234.7|84278.4|84214.9|78
1620858220000|2021-05-12 22:23:40|84282.4|84232.4|84281.8|84231.8|84294.7|84234.5|84278.9|84210.1|78
1620858230000|2021-05-12 22:23:50|84281.4|84231.4|84284.3|84234.3|84290.4|84234.3|84276.1|84220.4|73
1620858240000|2021-05-12 22:24:00|84282.5|84232.5|84283.7|84233.7|84295.2|84233.7|84277.4|84210.1|79
1620858250000|2021-05-12 22:24:10|84283|84233|84282.3|84232.3|84285.5|84235.5|84281.2|84231.2|68
1620858260000|2021-05-12 22:24:20|84282.5|84232.5|84277.8|84227.8|84292.3|84232.6|84272.3|84202.2|70
1620858270000|2021-05-12 22:24:30|84278.1|84228.1|84279.4|84229.4|84295.2|84229.4|84274.3|84206.5|76
1620858280000|2021-05-12 22:24:40|84279|84229|84283.9|84211.4|84293.1|84229.4|84277.5|84205.8|79
1620858290000|2021-05-12 22:24:50|84285.4|84213.9|84288.1|84209.3|84290.5|84228.5|84277.7|84206.1|79
1620858300000|2021-05-12 22:25:00|84287.6|84207|84293.3|84221.4|84293.3|84232.6|84271.1|84206.2|78
1620858310000|2021-05-12 22:25:10|84292.6|84221.5|84279.1|84229.1|84292.7|84234.7|84277.2|84220.5|75
1620858320000|2021-05-12 22:25:20|84278.5|84228.5|84285.6|84214|84287.2|84229.2|84273.3|84209.3|66
1620858330000|2021-05-12 22:25:30|84285.4|84213.4|84283.1|84209.8|84286.8|84226|84272.3|84188.7|78
1620858340000|2021-05-12 22:25:40|84282.5|84208.8|84285|84204.2|84286.6|84225.8|84269.4|84204.2|78
1620858350000|2021-05-12 22:25:50|84286.4|84204.3|84282.9|84207.8|84288.1|84212.2|84280.7|84192.1|80
1620858360000|2021-05-12 22:26:00|84284.3|84207.2|84288.1|84214.4|84290.1|84214.9|84281.3|84204.6|64
1620858370000|2021-05-12 22:26:10|84289.6|84210.1|84286|84215.2|84289.6|84225.8|84274|84208.1|49
1620858380000|2021-05-12 22:26:20|84275.9|84225.9|84287|84216.3|84292.7|84226.7|84275.9|84210.7|24
1620858390000|2021-05-12 22:26:30|84276.5|84226.5|84288|84216.5|84288.6|84227.6|84275.7|84216.1|18
1620858400000|2021-05-12 22:26:40|84277.4|84227.4|84275.7|84225.7|84285.2|84227.8|84273.9|84213.1|30
1620858410000|2021-05-12 22:26:50|84276.4|84226.4|84277.6|84227.6|84278.3|84228.3|84276.2|84226.2|21
1620858420000|2021-05-12 22:27:00|84277.9|84227.9|84271.4|84221.4|84283.4|84228.1|84269.8|84189.6|68
1620858430000|2021-05-12 22:27:10|84272.9|84222.9|84279.8|84203.2|84282.5|84222.9|84269.5|84201.6|74
1620858440000|2021-05-12 22:27:20|84279.1|84204.7|84281.4|84205.2|84282|84209.1|84278.9|84198.4|80
1620858450000|2021-05-12 22:27:30|84282.1|84206.6|84287|84212.3|84293.7|84228.5|84276.8|84206.3|64
1620858460000|2021-05-12 22:27:40|84286.4|84211.5|84285.3|84214.6|84287.2|84225.1|84272.5|84204.7|64
1620858470000|2021-05-12 22:27:50|84275|84225|84275.7|84225.7|84286.4|84227.5|84273.5|84208.7|51
1620858480000|2021-05-12 22:28:00|84276|84226|84273.3|84223.3|84286.1|84226.1|84270.7|84207.5|45
1620858490000|2021-05-12 22:28:10|84272.8|84222.8|84277|84227|84283.1|84227|84272.8|84212|19
1620858500000|2021-05-12 22:28:20|84277.1|84227.1|84290.2|84213.3|84290.3|84227.6|84275.3|84212.3|18
1620858510000|2021-05-12 22:28:30|84291.9|84214.5|84280.3|84206.4|84291.9|84225.4|84271.2|84202.6|56
1620858520000|2021-05-12 22:28:40|84280.5|84203.2|84281.6|84206.6|84284|84219.7|84269.2|84187.7|80
1620858530000|2021-05-12 22:28:50|84282.3|84201.8|84275.3|84225.3|84288.5|84225.3|84272.5|84198.2|80
1620858540000|2021-05-12 22:29:00|84286|84212.1|84276.5|84226.5|84288.7|84226.6|84273.9|84206.8|57
1620858550000|2021-05-12 22:29:10|84276.6|84226.6|84277.1|84227.1|84288.6|84227.3|84274.9|84210.8|65
1620858560000|2021-05-12 22:29:20|84276.7|84226.7|84274.5|84224.5|84286.2|84228.3|84274.5|84210|57
1620858570000|2021-05-12 22:29:30|84274.9|84224.9|84276.9|84226.9|84285.6|84227.4|84273.4|84212.4|64
1620858580000|2021-05-12 22:29:40|84275.8|84225.8|84270.4|84220.4|84291|84228.9|84270|84207.9|55
1620858590000|2021-05-12 22:29:50|84271|84221|84284.9|84210.8|84288|84223.2|84269.9|84206.6|49
1620858600000|2021-05-12 22:30:00|84285.3|84209.5|84287.9|84214.8|84288.9|84228.3|84274.4|84208.9|67
1620858610000|2021-05-12 22:30:10|84277.5|84214.9|84281.2|84210|84288|84229|84270.9|84205.5|64
1620858620000|2021-05-12 22:30:20|84281.5|84210.2|84267.9|84217.9|84282.7|84221.3|84267.9|84200.1|71
1620858630000|2021-05-12 22:30:30|84281.3|84206.4|84280.7|84205.6|84283.4|84223|84266.3|84202.6|77
1620858640000|2021-05-12 22:30:40|84281.5|84205.9|84282.5|84204.2|84284.4|84224.4|84267|84202|75
1620858650000|2021-05-12 22:30:50|84282|84202.9|84283|84209|84284.8|84223.2|84269|84202.5|77
1620858660000|2021-05-12 22:31:00|84283.7|84211.2|84285.5|84206.4|84285.5|84226.8|84275.7|84205|75
1620858670000|2021-05-12 22:31:10|84285.4|84207.7|84260.6|84190.2|84285.4|84221.9|84249.8|84190.2|77
1620858680000|2021-05-12 22:31:20|84250.7|84200.7|84255.7|84205.7|84260.9|84205.7|84249.7|84190|52
1620858690000|2021-05-12 22:31:30|84255.5|84205.5|84257|84207|84258.5|84208.5|84254.8|84204.8|37
1620858700000|2021-05-12 22:31:40|84257.7|84207.7|84257.4|84207.4|84259.9|84209.9|84252.5|84202.5|34
1620858710000|2021-05-12 22:31:50|84257.1|84207.1|84257.1|84207.1|84257.5|84207.5|84256|84206|11
1620858720000|2021-05-12 22:32:00|84258|84208|84290.5|84240.5|84296.4|84240.5|84258|84206.9|76
1620858730000|2021-05-12 22:32:10|84290.9|84240.9|84291.8|84241.8|84294.3|84244.3|84289.2|84239.2|36
1620858740000|2021-05-12 22:32:20|84301.9|84230.2|84280|84207.9|84301.9|84243.6|84269.4|84197.7|28
1620858750000|2021-05-12 22:32:30|84280.4|84205|84266.3|84216.3|84285.8|84220.6|84266.3|84203.1|79
1620858760000|2021-05-12 22:32:40|84277.1|84206.1|84270.9|84220.9|84281.5|84224.2|84266.3|84205.4|78
1620858770000|2021-05-12 22:32:50|84270.5|84220.5|84283.4|84233.4|84290.5|84233.4|84270|84206.9|75
1620858780000|2021-05-12 22:33:00|84283.8|84233.8|84284.1|84234.1|84285|84235|84282.5|84232.5|23
1620858790000|2021-05-12 22:33:10|84285.3|84235.3|84279.7|84229.7|84285.3|84235.3|84279.7|84229.7|28
1620858800000|2021-05-12 22:33:20|84280|84230|84268.3|84218.3|84297.3|84232.9|84266.1|84191.9|28
1620858810000|2021-05-12 22:33:30|84269.7|84219.7|84253.3|84203.3|84279.4|84219.7|84251.7|84189.4|76
1620858820000|2021-05-12 22:33:40|84253.9|84203.9|84253.3|84203.3|84269.1|84205.7|84252.7|84181.4|39
1620858830000|2021-05-12 22:33:50|84252.4|84202.4|84250.8|84200.8|84252.7|84202.7|84248.5|84198.5|19
1620858840000|2021-05-12 22:34:00|84250.9|84200.9|84284.8|84203.8|84288.5|84219.9|84250.4|84197.7|74
1620858850000|2021-05-12 22:34:10|84285.1|84204.5|84286.5|84209.4|84287.6|84213.4|84284.3|84204.5|75
1620858860000|2021-05-12 22:34:20|84286.7|84209|84283.3|84209.4|84287.8|84221.4|84270.3|84206.5|69
1620858870000|2021-05-12 22:34:30|84284.1|84212.3|84273.9|84223.9|84286.7|84226.8|84271.5|84206.6|49
1620858880000|2021-05-12 22:34:40|84274|84224|84276.3|84226.3|84284.5|84227.9|84273.7|84213.7|74
1620858890000|2021-05-12 22:34:50|84277.1|84227.1|84278.5|84205.7|84292.3|84227.1|84262.6|84187.1|73
1620858900000|2021-05-12 22:35:00|84280.6|84204.5|84278.5|84206.6|84287.3|84222.2|84267.6|84185|79
1620858910000|2021-05-12 22:35:10|84279|84208.1|84282.3|84208.1|84282.3|84220.9|84266.6|84201.8|61
1620858920000|2021-05-12 22:35:20|84282|84207.9|84281.8|84203.8|84287|84210.5|84279.9|84203|72
1620858930000|2021-05-12 22:35:30|84281.2|84204.6|84271.2|84199.9|84282.5|84211.6|84259.4|84194.1|74
1620858940000|2021-05-12 22:35:40|84261.3|84211.3|84283.3|84209.8|84283.3|84222.7|84261.2|84190.2|68
1620858950000|2021-05-12 22:35:50|84283.4|84210.7|84284.6|84212.3|84284.9|84225.5|84267.6|84204.3|78
1620858960000|2021-05-12 22:36:00|84274|84224|84284.2|84211.8|84293.1|84227.2|84272.2|84207.4|77
1620858970000|2021-05-12 22:36:10|84283.7|84212.6|84281.9|84203.7|84288.2|84225.5|84271.1|84192.3|67
1620858980000|2021-05-12 22:36:20|84282.4|84203.3|84276.9|84226.9|84285.9|84226.9|84267.9|84201.8|73
1620858990000|2021-05-12 22:36:30|84276.5|84226.5|84273.7|84223.7|84287.6|84226.5|84266.7|84189.2|78
1620859000000|2021-05-12 22:36:40|84273|84223|84271.8|84221.8|84286.2|84223.5|84264.7|84180.4|56
1620859010000|2021-05-12 22:36:50|84271.2|84221.2|84281.9|84209.8|84285.2|84224.9|84271.2|84204.2|69
1620859020000|2021-05-12 22:37:00|84281.7|84209.4|84287.8|84212.4|84297.7|84218.6|84267.7|84201.1|77
1620859030000|2021-05-12 22:37:10|84288.1|84215.8|84293.9|84221.9|84300.5|84221.9|84283.6|84192|79
1620859040000|2021-05-12 22:37:20|84294.6|84222|84283.8|84233.8|84295.8|84234.4|84282.9|84220.9|30
1620859050000|2021-05-12 22:37:30|84282.6|84232.6|84281.3|84231.3|84292.2|84233.3|84281.2|84220.3|18
1620859060000|2021-05-12 22:37:40|84284|84234|84292.6|84201.3|84294.9|84234.5|84278.3|84190.1|38
1620859070000|2021-05-12 22:37:50|84291.7|84200.8|84281.2|84231.2|84296.2|84231.2|84281.2|84197.2|80
1620859080000|2021-05-12 22:38:00|84292.3|84222.2|84290.5|84215.9|84295.6|84233.7|84272.9|84185.2|80
1620859090000|2021-05-12 22:38:10|84295.1|84213.4|84289.9|84204.3|84295.1|84230.4|84272.7|84200.8|80
1620859100000|2021-05-12 22:38:20|84300.4|84189.4|84287.3|84202.2|84300.4|84209.2|84275.3|84189.4|77
1620859110000|2021-05-12 22:38:30|84288.6|84201.1|84286.7|84198.7|84290.2|84209.7|84286|84198.5|77
1620859120000|2021-05-12 22:38:40|84286.1|84200.3|84288.2|84201.9|84290.4|84209.9|84286.1|84197.6|76
1620859130000|2021-05-12 22:38:50|84288.6|84206.6|84287.4|84199.9|84291.1|84210.5|84283.7|84192.4|78
1620859140000|2021-05-12 22:39:00|84288.7|84203.2|84289.2|84201.2|84294.9|84211.8|84279.8|84183.9|77
1620859150000|2021-05-12 22:39:10|84288.2|84199.7|84288.9|84206.5|84292|84208.3|84285.3|84199.5|78
1620859160000|2021-05-12 22:39:20|84288.8|84202.9|84287.6|84204.3|84292.7|84211.8|84287.6|84201.3|76
1620859170000|2021-05-12 22:39:30|84289.8|84204.9|84288.7|84208.8|84291.6|84215|84286.6|84202.3|75
1620859180000|2021-05-12 22:39:40|84289.4|84204.6|84286.7|84210.9|84290.1|84215.5|84284.2|84202.5|78
1620859190000|2021-05-12 22:39:50|84286.6|84207.4|84282.1|84193.8|84292.2|84214.9|84277|84188.2|79
1620859200000|2021-05-12 22:40:00|84288.2|84190.8|84287.6|84207.4|84291.8|84213|84272.1|84190.8|80
1620859210000|2021-05-12 22:40:10|84287.8|84208.8|84288.6|84190.5|84292.9|84229.5|84266.6|84177.6|79
1620859220000|2021-05-12 22:40:20|84290.6|84189.7|84290.5|84202.2|84291.7|84202.8|84283.8|84186.8|80
1620859230000|2021-05-12 22:40:30|84289.8|84198.5|84289.9|84203.1|84293.1|84208.6|84286.2|84195.6|73
1620859240000|2021-05-12 22:40:40|84291.4|84205.5|84288.9|84209.1|84292.6|84210|84288.7|84198.7|69
1620859250000|2021-05-12 22:40:50|84289.2|84203.7|84288.4|84206.7|84290.8|84212.4|84286.2|84201.7|70
1620859260000|2021-05-12 22:41:00|84287.3|84203.3|84285.4|84205.5|84288|84208.8|84278|84195.9|75
1620859270000|2021-05-12 22:41:10|84285.5|84204|84274.6|84187.4|84289.9|84209.4|84271.1|84181.7|72
1620859280000|2021-05-12 22:41:20|84272.5|84189.8|84288.3|84192.3|84288.6|84206.5|84272.5|84186.8|80
1620859290000|2021-05-12 22:41:30|84288.1|84192.7|84283.7|84203.1|84288.3|84205.7|84274.5|84192.2|78
1620859300000|2021-05-12 22:41:40|84283.2|84203.7|84283.3|84196.6|84283.6|84215.7|84265.4|84196.6|67
1620859310000|2021-05-12 22:41:50|84283.2|84197.7|84282.7|84205.1|84288.2|84207.4|84282.4|84196.3|76
1620859320000|2021-05-12 22:42:00|84284.3|84202.6|84291.8|84206.9|84295.1|84212.6|84283.7|84198.6|77
1620859330000|2021-05-12 22:42:10|84290.4|84203.9|84295.7|84203.3|84296.9|84212|84286.8|84201.5|79
1620859340000|2021-05-12 22:42:20|84297.1|84207.2|84292.4|84207.1|84305.1|84221.1|84277.3|84184.2|80
1620859350000|2021-05-12 22:42:30|84292.9|84207.8|84297.1|84218.8|84297.8|84219|84289.8|84202.3|75
1620859360000|2021-05-12 22:42:40|84296.2|84214.6|84285.8|84206.3|84298.3|84215|84283.4|84202.5|80
1620859370000|2021-05-12 22:42:50|84283.1|84205.3|84294.7|84207.5|84297.9|84214.1|84281.5|84201.8|79
1620859380000|2021-05-12 22:43:00|84294.5|84214|84296.1|84213.4|84298.6|84216.6|84290.3|84202|79
1620859390000|2021-05-12 22:43:10|84294.9|84214.1|84295|84211.7|84297.7|84216.5|84293.2|84203.8|73
1620859400000|2021-05-12 22:43:20|84295.4|84212.1|84299.6|84211.9|84302.9|84223|84287.3|84202.4|79
1620859410000|2021-05-12 22:43:30|84299.3|84211.8|84293|84211.3|84301|84220.8|84292.7|84207.2|80
1620859420000|2021-05-12 22:43:40|84292|84212.7|84298.5|84210.7|84308.1|84226.7|84290.1|84198.4|79
1620859430000|2021-05-12 22:43:50|84298.2|84207.7|84295.1|84214.9|84310|84220.2|84290.1|84194.6|80
1620859440000|2021-05-12 22:44:00|84294.2|84210.6|84300.6|84211.5|84300.6|84219.6|84291.5|84207|76
1620859450000|2021-05-12 22:44:10|84300.3|84212|84298.8|84213.5|84301.2|84218|84296.1|84208.4|76
1620859460000|2021-05-12 22:44:20|84299.4|84217.4|84296.7|84212.1|84300.3|84219.1|84296.2|84209.9|75
1620859470000|2021-05-12 22:44:30|84298|84216|84299.7|84222.7|84305|84222.7|84296|84207.1|79
1620859480000|2021-05-12 22:44:40|84300.2|84216.1|84297.1|84211.9|84303.1|84222.7|84289.7|84197.9|78
1620859490000|2021-05-12 22:44:50|84299.6|84211.6|84298.6|84218|84303.3|84222.3|84295.1|84207.6|80
1620859500000|2021-05-12 22:45:00|84299.3|84206.6|84295|84215.4|84304.8|84223.8|84287.6|84200.3|80
1620859510000|2021-05-12 22:45:10|84294.8|84220.9|84287.6|84237.6|84300.5|84239|84282.9|84218.4|51
1620859520000|2021-05-12 22:45:20|84287.3|84237.3|84297|84226.2|84297|84237.8|84286.1|84224.9|11
1620859530000|2021-05-12 22:45:30|84297.3|84225.8|84297.8|84214.9|84302|84236.9|84285.7|84186|75
1620859540000|2021-05-12 22:45:40|84298.1|84209|84284.1|84204.8|84302|84216.8|84283.6|84203.3|78
1620859550000|2021-05-12 22:45:50|84284.5|84206.8|84296.9|84211.7|84301.1|84223|84284.5|84202.4|78
1620859560000|2021-05-12 22:46:00|84296.2|84210|84299.5|84224.5|84301.2|84235.3|84285.3|84202.2|79
1620859570000|2021-05-12 22:46:10|84299.2|84224|84299.5|84211.8|84304.2|84227|84280.6|84187.2|77
1620859580000|2021-05-12 22:46:20|84298.6|84210.8|84296.6|84216.1|84300|84220.2|84295.6|84209.5|73
1620859590000|2021-05-12 22:46:30|84296.8|84217.3|84294.9|84211.4|84304.4|84221.9|84284.6|84186.3|80
1620859600000|2021-05-12 22:46:40|84293.4|84212.6|84298.9|84209.1|84299.1|84216.1|84292.7|84203.6|79
1620859610000|2021-05-12 22:46:50|84296.2|84207.2|84296.2|84204.7|84298.5|84215.3|84292.8|84204.4|73
1620859620000|2021-05-12 22:47:00|84296.8|84207.3|84297.1|84204.7|84297.9|84216.4|84292|84204.7|78
1620859630000|2021-05-12 22:47:10|84298.3|84209.2|84295.2|84205.3|84301.9|84216.5|84281.8|84198.7|75
1620859640000|2021-05-12 22:47:20|84294.8|84206.2|84297.6|84211.5|84302|84216.7|84294.5|84203.5|80
1620859650000|2021-05-12 22:47:30|84296.5|84211.7|84295.1|84216|84301.9|84218.6|84284.9|84196.3|78
1620859660000|2021-05-12 22:47:40|84293.4|84219.5|84293.9|84211.1|84301.3|84219.5|84284.7|84196.6|78
1620859670000|2021-05-12 22:47:50|84294.5|84213.5|84296.7|84205.8|84300|84220.6|84291.9|84205.8|74
1620859680000|2021-05-12 22:48:00|84296.6|84214.3|84300|84211.1|84300.7|84218.1|84294.9|84204.6|77
1620859690000|2021-05-12 22:48:10|84300.5|84211.6|84297.9|84209.6|84301.2|84215.5|84296.1|84206.1|72
1620859700000|2021-05-12 22:48:20|84295.7|84209.2|84297.7|84202.5|84306|84227.6|84284|84190.5|78
1620859710000|2021-05-12 22:48:30|84300.7|84208.6|84299.1|84211.2|84300.8|84218.8|84295.2|84203.4|75
1620859720000|2021-05-12 22:48:40|84299.6|84211|84297.6|84209.3|84301.9|84215.6|84296.9|84206.3|72
1620859730000|2021-05-12 22:48:50|84297.2|84209.4|84295.4|84217.4|84301.8|84217.9|84294.1|84199.4|74
1620859740000|2021-05-12 22:49:00|84303.2|84204.3|84302.7|84208.6|84305.9|84219.4|84294.7|84196.5|78
1620859750000|2021-05-12 22:49:10|84300|84209.8|84299.5|84214.9|84304.3|84224.6|84297.5|84207.2|74
1620859760000|2021-05-12 22:49:20|84299|84219.7|84302.4|84218.6|84302.5|84225.4|84297.4|84212.4|78
1620859770000|2021-05-12 22:49:30|84301.8|84212.3|84300.2|84216.4|84304.2|84221.3|84300.1|84210.4|71
1620859780000|2021-05-12 22:49:40|84299.7|84221.3|84302.9|84221.7|84306.1|84225.6|84298.3|84212.4|69
1620859790000|2021-05-12 22:49:50|84304|84225.7|84302.8|84220.6|84308.1|84227.4|84299.4|84212.2|70
1620859800000|2021-05-12 22:50:00|84301.9|84221.2|84288.6|84206.8|84308|84246.4|84287.3|84193.3|80
1620859810000|2021-05-12 22:50:10|84293.4|84208.9|84299.7|84217.8|84311.1|84232.9|84290.7|84202.4|78
1620859820000|2021-05-12 22:50:20|84299.4|84218.8|84302.7|84216.6|84307.2|84220.2|84298.6|84208.4|77
1620859830000|2021-05-12 22:50:30|84299.5|84213.9|84304.4|84218.5|84310.9|84224.1|84292.4|84196.5|73
1620859840000|2021-05-12 22:50:40|84306.3|84215.6|84299.2|84219.7|84310.2|84223.3|84290.8|84197.8|56
1620859850000|2021-05-12 22:50:50|84295.9|84221.7|84296|84222.5|84297.3|84232.5|84280.8|84214.2|14
1620859860000|2021-05-12 22:51:00|84308.7|84211.2|84300.2|84212.6|84308.7|84222|84299.3|84209.5|79
1620859870000|2021-05-12 22:51:10|84302.3|84217|84302.7|84215.6|84309.8|84222.4|84296.8|84201.1|74
1620859880000|2021-05-12 22:51:20|84300.5|84220.8|84301.6|84218.1|84305.3|84224.8|84299.1|84212|59
1620859890000|2021-05-12 22:51:30|84302.8|84222.3|84300.3|84211.8|84305.3|84222.5|84299.6|84211.1|64
1620859900000|2021-05-12 22:51:40|84301.7|84216.6|84300.8|84213.9|84304.1|84222.7|84299|84212.8|44
1620859910000|2021-05-12 22:51:50|84303.2|84212.3|84304.5|84219.6|84307.9|84226.5|84292.3|84205.9|45
1620859920000|2021-05-12 22:52:00|84305|84217.3|84302.5|84218.7|84308.3|84227|84297.8|84207.5|56
1620859930000|2021-05-12 22:52:10|84303.2|84216.6|84298.9|84222.5|84312.7|84237.5|84297|84214.9|58
1620859940000|2021-05-12 22:52:20|84300.3|84224.3|84302.3|84252.3|84313.8|84252.3|84285.4|84216.6|80
1620859950000|2021-05-12 22:52:30|84302.8|84252.8|84309.8|84222.7|84317.3|84253.4|84293.1|84197.6|76
1620859960000|2021-05-12 22:52:40|84307.3|84219.4|84306.9|84223.1|84308|84231.5|84302.9|84218.4|41
1620859970000|2021-05-12 22:52:50|84303.7|84228.1|84300.6|84227.8|84316.1|84234.3|84300.6|84209.8|63
1620859980000|2021-05-12 22:53:00|84302.6|84230.5|84307.5|84222.1|84309.4|84234|84302.6|84216.7|72
1620859990000|2021-05-12 22:53:10|84306.8|84221.6|84309.2|84230.2|84311.3|84230.4|84303.8|84220.8|77
1620860000000|2021-05-12 22:53:20|84308.9|84230.6|84308.4|84228.5|84316.7|84233.2|84307.5|84205.6|76
1620860010000|2021-05-12 22:53:30|84309.3|84223.3|84309.9|84228|84313.1|84231.7|84306|84220.8|72
1620860020000|2021-05-12 22:53:40|84310.7|84222.1|84311.3|84225.8|84314.9|84229.7|84308|84219.9|71
1620860030000|2021-05-12 22:53:50|84312.1|84225|84311.4|84231.8|84312.9|84233.2|84307.6|84221.4|76
1620860040000|2021-05-12 22:54:00|84311.2|84226.7|84310|84224.3|84312.1|84237.1|84306.9|84224.2|73
1620860050000|2021-05-12 22:54:10|84309.9|84230.1|84308.4|84225.8|84312.4|84236.2|84305.2|84223.3|74
1620860060000|2021-05-12 22:54:20|84307.2|84225.9|84311|84237|84312.1|84250.3|84295.9|84221.2|70
1620860070000|2021-05-12 22:54:30|84299.5|84249.5|84300.5|84223.5|84318.1|84251.1|84287.7|84209.8|79
1620860080000|2021-05-12 22:54:40|84300.7|84224.5|84308.5|84219.5|84311.8|84231.2|84298.4|84217.6|77
1620860090000|2021-05-12 22:54:50|84308.2|84224.6|84312.6|84226.2|84315.3|84233.7|84305.2|84213.1|73
1620860100000|2021-05-12 22:55:00|84313.8|84224.8|84313.6|84227.4|84315|84235.8|84309.9|84224.5|64
1620860110000|2021-05-12 22:55:10|84313.5|84229.4|84309.4|84224.3|84314.1|84234.8|84308.6|84222.8|75
1620860120000|2021-05-12 22:55:20|84309|84228.9|84313|84229.8|84314|84233.6|84306|84221.5|73
1620860130000|2021-05-12 22:55:30|84308.6|84228.2|84311.5|84228.6|84314.8|84238.4|84307.6|84226|56
1620860140000|2021-05-12 22:55:40|84312.8|84227.5|84311.9|84225.2|84313.6|84231.6|84307.8|84225.2|27
1620860150000|2021-05-12 22:55:50|84312|84224.1|84310.1|84231.5|84314.1|84231.5|84308.1|84223.2|25
1620860160000|2021-05-12 22:56:00|84309.3|84229.7|84311.3|84228.8|84315.4|84230.1|84308|84224|29
1620860170000|2021-05-12 22:56:10|84311.9|84229.4|84311.5|84226.9|84312.2|84231.8|84308.7|84226.5|23
1620860180000|2021-05-12 22:56:20|84311.9|84228.8|84308.8|84227.3|84315.8|84229.8|84307.4|84224.5|23
1620860190000|2021-05-12 22:56:30|84311.9|84224.5|84307.3|84231.5|84313|84231.5|84306.1|84224.5|37
1620860200000|2021-05-12 22:56:40|84306.4|84230.6|84311.9|84224.2|84312.8|84231.6|84306.2|84224.2|36
1620860210000|2021-05-12 22:56:50|84310.5|84223.3|84311.6|84225.9|84313.5|84231.6|84306.2|84223.3|42
1620860220000|2021-05-12 22:57:00|84310.9|84226.4|84308.1|84229.9|84313.2|84230.1|84306.5|84224.2|16
1620860230000|2021-05-12 22:57:10|84306.5|84228.7|84310.1|84226|84311.5|84228.7|84305.6|84222.4|43
1620860240000|2021-05-12 22:57:20|84311|84226.2|84316.4|84223.4|84316.4|84226.9|84308.8|84221.1|24
1620860250000|2021-05-12 22:57:30|84316.5|84222.9|84306.1|84223|84316.5|84234.3|84302.3|84220.2|48
1620860260000|2021-05-12 22:57:40|84307.7|84224.2|84312.1|84232|84315.3|84237|84303|84224.1|66
1620860270000|2021-05-12 22:57:50|84311.9|84230.9|84312|84231.6|84314|84237.4|84308.8|84226.9|69
1620860280000|2021-05-12 22:58:00|84312.5|84228.9|84310.3|84228.1|84313.6|84234.8|84309.1|84224.9|73
1620860290000|2021-05-12 22:58:10|84309.5|84227.1|84310.8|84232.9|84312.4|84250.4|84300.4|84226.6|70
1620860300000|2021-05-12 22:58:20|84310.5|84230.6|84311.3|84235.5|84312.7|84248.7|84297.3|84225.2|69
1620860310000|2021-05-12 22:58:30|84309.5|84234.2|84297.6|84247.6|84313.6|84251.6|84295.7|84224.4|70
1620860320000|2021-05-12 22:58:40|84307.3|84236.8|84296.4|84246.4|84315.6|84248.2|84294.9|84223|67
1620860330000|2021-05-12 22:58:50|84307.7|84236.8|84308.5|84229.5|84313.4|84246.6|84296.6|84224.3|69
1620860340000|2021-05-12 22:59:00|84307.5|84231.6|84306.6|84231.9|84310.4|84237.3|84305.6|84222.4|67
1620860350000|2021-05-12 22:59:10|84306.3|84231.5|84307.3|84227.8|84310.2|84235.1|84303.4|84221|71
1620860360000|2021-05-12 22:59:20|84305.9|84233|84304|84231.2|84311.1|84245.8|84295.8|84224.6|68
1620860370000|2021-05-12 22:59:30|84305.1|84231.6|84310.9|84232.5|84310.9|84235.1|84304.3|84222.1|67
1620860380000|2021-05-12 22:59:40|84310.3|84225.5|84305.7|84227.1|84310.3|84234.5|84303.6|84222.5|69
1620860390000|2021-05-12 22:59:50|84305.4|84226.9|84303.4|84223.8|84307.4|84232.6|84303|84221.8|67
1620860400000|2021-05-12 23:00:00|84305.1|84227.8|84305.7|84255.7|84314.8|84257.7|84292.8|84227.8|74
1620860410000|2021-05-12 23:00:10|84314.8|84244.6|84313.2|84240.6|84320.4|84258|84304|84236.5|68
1620860420000|2021-05-12 23:00:20|84312.4|84240.7|84315.3|84241.3|84320.8|84260.3|84304.6|84237.8|64
1620860430000|2021-05-12 23:00:30|84314.6|84241.7|84318.3|84245.7|84319.2|84259.4|84305.2|84234.1|71
1620860440000|2021-05-12 23:00:40|84318.8|84244.2|84317.1|84243.3|84319.3|84259.8|84305.6|84240.4|61
1620860450000|2021-05-12 23:00:50|84316.9|84243.9|84308.3|84258.3|84319.7|84260.7|84305.1|84243.9|65
1620860460000|2021-05-12 23:01:00|84308.5|84258.5|84305.1|84255.1|84317.7|84260.6|84305.1|84244.3|76
1620860470000|2021-05-12 23:01:10|84307.6|84257.6|84303|84253|84316.4|84259.6|84298|84239.9|72
1620860480000|2021-05-12 23:01:20|84303.5|84253.5|84301.7|84251.7|84304.8|84254.8|84300|84250|50
1620860490000|2021-05-12 23:01:30|84301.9|84251.9|84301.1|84251.1|84312.9|84256.8|84299.6|84237.9|73
1620860500000|2021-05-12 23:01:40|84302|84252|84302|84252|84314.5|84255.4|84299.1|84238.1|72
1620860510000|2021-05-12 23:01:50|84303.7|84253.7|84302.3|84252.3|84306.7|84256.7|84301|84251|65
1620860520000|2021-05-12 23:02:00|84302.9|84252.9|84301.9|84251.9|84306.5|84255.6|84295.7|84236|66
1620860530000|2021-05-12 23:02:10|84301.8|84251.8|84305.3|84255.3|84306.2|84256.2|84299.6|84249.6|70
1620860540000|2021-05-12 23:02:20|84304.5|84254.5|84306.8|84256.8|84306.8|84256.8|84299.3|84249.3|71
1620860550000|2021-05-12 23:02:30|84306.4|84256.4|84306.5|84236|84306.8|84256.8|84297.2|84235.3|47
1620860560000|2021-05-12 23:02:40|84297.4|84247.4|84305.4|84255.4|84306.2|84256.2|84295.8|84245.8|55
1620860570000|2021-05-12 23:02:50|84306.2|84256.2|84294|84244|84306.2|84256.2|84291.5|84226.8|35
1620860580000|2021-05-12 23:03:00|84296.1|84246.1|84296.6|84246.6|84308|84252.5|84294.6|84230.6|78
1620860590000|2021-05-12 23:03:10|84296.2|84246.2|84299.3|84249.3|84308.1|84251.4|84293|84229.8|76
1620860600000|2021-05-12 23:03:20|84299.7|84249.7|84310.2|84234.7|84311.3|84256.1|84298|84225|75
1620860610000|2021-05-12 23:03:30|84311.5|84239.8|84303.5|84253.5|84316.4|84258.5|84300|84233.3|69
1620860620000|2021-05-12 23:03:40|84304.2|84254.2|84314|84240.5|84316|84254.5|84303.4|84239.1|22
1620860630000|2021-05-12 23:03:50|84313.2|84240.1|84303|84253|84315.1|84253.1|84301.7|84240.1|17
1620860640000|2021-05-12 23:04:00|84302.9|84252.9|84302.4|84252.4|84303.5|84253.5|84302.3|84252.3|8
1620860650000|2021-05-12 23:04:10|84302.5|84252.5|84311.9|84240.3|84315.9|84254.3|84300.4|84238.9|32
1620860660000|2021-05-12 23:04:20|84313.6|84239.7|84305.1|84255.1|84313.9|84257.9|84299.6|84238.5|46
1620860670000|2021-05-12 23:04:30|84305.3|84255.3|84305.7|84255.7|84311.2|84261.2|84300|84250|77
1620860680000|2021-05-12 23:04:40|84306.6|84256.6|84302.9|84252.9|84315.2|84258.4|84296.9|84233.9|78
1620860690000|2021-05-12 23:04:50|84303.4|84253.4|84305.8|84255.8|84316.8|84259.4|84301.5|84242.3|76
1620860700000|2021-05-12 23:05:00|84307.9|84257.9|84315.3|84265.3|84324.4|84270.4|84303.1|84240.6|48
1620860710000|2021-05-12 23:05:10|84317.4|84267.4|84315.2|84265.2|84317.8|84267.8|84314.8|84264.8|22
1620860720000|2021-05-12 23:05:20|84315.6|84265.6|84313.2|84263.2|84315.7|84265.7|84312.7|84262.7|14
1620860730000|2021-05-12 23:05:30|84313.4|84263.4|84315.8|84265.8|84317|84267|84313.4|84263.4|6
1620860740000|2021-05-12 23:05:40|84312.6|84262.6|84311.2|84261.2|84314.3|84264.3|84311.2|84261.2|14
1620860750000|2021-05-12 23:05:50|84312.8|84262.8|84312.3|84262.3|84312.8|84262.8|84309.8|84259.8|11
1620860760000|2021-05-12 23:06:00|84312.7|84262.7|84311.1|84261.1|84312.7|84262.7|84311.1|84261.1|9
1620860770000|2021-05-12 23:06:10|84310.7|84260.7|84311.2|84261.2|84312.3|84262.3|84310.7|84260.7|13
1620860780000|2021-05-12 23:06:20|84311.7|84261.7|84310.8|84260.8|84312.1|84262.1|84310.1|84260.1|15
1620860790000|2021-05-12 23:06:30|84311.2|84261.2|84311.3|84261.3|84311.9|84261.9|84310.9|84260.9|8
1620860800000|2021-05-12 23:06:40|84311.2|84261.2|84311.4|84261.4|84312.7|84262.7|84311.2|84261.2|12
1620860810000|2021-05-12 23:06:50|84311.2|84261.2|84312.3|84262.3|84312.3|84262.3|84311.2|84261.2|7
1620860820000|2021-05-12 23:07:00|84312.4|84262.4|84312.6|84262.6|84312.9|84262.9|84311.1|84261.1|21
1620860830000|2021-05-12 23:07:10|84312.9|84262.9|84313.4|84263.4|84313.4|84263.4|84310.3|84260.3|10
1620860840000|2021-05-12 23:07:20|84313.5|84263.5|84311|84261|84313.5|84263.5|84310.4|84260.4|12
1620860850000|2021-05-12 23:07:30|84311.6|84261.6|84310.7|84260.7|84311.9|84261.9|84309.3|84259.3|11
1620860860000|2021-05-12 23:07:40|84309.9|84259.9|84310.1|84260.1|84311.4|84261.4|84309.5|84259.5|22
1620860870000|2021-05-12 23:07:50|84309.7|84259.7|84310.1|84260.1|84312.4|84262.4|84309.3|84259.3|25
1620860880000|2021-05-12 23:08:00|84310.3|84260.3|84310.5|84260.5|84310.8|84260.8|84309.7|84259.7|10
1620860890000|2021-05-12 23:08:10|84309.9|84259.9|84310.1|84260.1|84310.1|84260.1|84308.6|84258.6|15
1620860900000|2021-05-12 23:08:20|84309.8|84259.8|84309|84259|84310.3|84260.3|84308|84258|21
1620860910000|2021-05-12 23:08:30|84308.9|84258.9|84308|84258|84309.3|84259.3|84307.9|84257.9|18
1620860920000|2021-05-12 23:08:40|84308.5|84258.5|84305.6|84255.6|84308.5|84258.5|84305.6|84255.6|21
1620860930000|2021-05-12 23:08:50|84304.9|84254.9|84305.9|84255.9|84307.7|84257.7|84304.9|84254.9|13
1620860940000|2021-05-12 23:09:00|84307|84257|84304.5|84254.5|84307.3|84257.3|84303.9|84253.9|26
1620860950000|2021-05-12 23:09:10|84304.6|84254.6|84303.7|84253.7|84306|84256|84302.4|84252.4|24
1620860960000|2021-05-12 23:09:20|84302.5|84252.5|84301.7|84251.7|84305.7|84255.7|84301.7|84251.7|10
1620860970000|2021-05-12 23:09:30|84302.4|84252.4|84303.1|84253.1|84304.4|84254.4|84302|84252|24
1620860980000|2021-05-12 23:09:40|84303|84253|84301.6|84251.6|84303.6|84253.6|84301.5|84251.5|15
1620860990000|2021-05-12 23:09:50|84300.8|84250.8|84301.1|84251.1|84301.4|84251.4|84299.4|84249.4|37
1620861000000|2021-05-12 23:10:00|84300.6|84250.6|84298.5|84248.5|84300.6|84250.6|84298.4|84248.4|18
1620861010000|2021-05-12 23:10:10|84298.3|84248.3|84297.3|84247.3|84298.8|84248.8|84296.8|84246.8|15
1620861020000|2021-05-12 23:10:20|84296.9|84246.9|84297.9|84247.9|84299.2|84249.2|84296.9|84246.9|15
1620861030000|2021-05-12 23:10:30|84297.8|84247.8|84299.2|84249.2|84299.3|84249.3|84296.9|84246.9|12
1620861040000|2021-05-12 23:10:40|84298.9|84248.9|84299.4|84249.4|84300.4|84250.4|84298.7|84248.7|15
1620861050000|2021-05-12 23:10:50|84299.3|84249.3|84301.4|84251.4|84302.3|84252.3|84298.1|84248.1|16
1620861060000|2021-05-12 23:11:00|84302.1|84252.1|84302.4|84252.4|84302.6|84252.6|84300.2|84250.2|22
1620861070000|2021-05-12 23:11:10|84302.1|84252.1|84301.8|84251.8|84302.6|84252.6|84300.8|84250.8|8
1620861080000|2021-05-12 23:11:20|84301.7|84251.7|84301.4|84251.4|84302.8|84252.8|84301.4|84251.4|6
1620861090000|2021-05-12 23:11:30|84301.7|84251.7|84302.3|84252.3|84302.4|84252.4|84301.7|84251.7|9
1620861100000|2021-05-12 23:11:40|84303.3|84253.3|84301.2|84251.2|84303.6|84253.6|84301.2|84251.2|9
1620861110000|2021-05-12 23:11:50|84302.6|84252.6|84302.9|84252.9|84302.9|84252.9|84301.8|84251.8|7
1620861120000|2021-05-12 23:12:00|84302.6|84252.6|84302.1|84252.1|84305.2|84255.2|84301.8|84251.8|22
1620861130000|2021-05-12 23:12:10|84301.9|84251.9|84301.3|84251.3|84302.8|84252.8|84301.3|84251.3|11
1620861140000|2021-05-12 23:12:20|84301.7|84251.7|84302.4|84252.4|84304.9|84254.9|84300.6|84250.6|15
1620861150000|2021-05-12 23:12:30|84301.9|84251.9|84302.8|84252.8|84303.5|84253.5|84301.6|84251.6|10
1620861160000|2021-05-12 23:12:40|84303|84253|84305.3|84255.3|84305.3|84255.3|84302.8|84252.8|16
1620861170000|2021-05-12 23:12:50|84305.2|84255.2|84305.8|84255.8|84306|84256|84304.1|84254.1|10
1620861180000|2021-05-12 23:13:00|84306.1|84256.1|84302.6|84252.6|84306.3|84256.3|84302.5|84252.5|24
1620861190000|2021-05-12 23:13:10|84302.3|84252.3|84303|84253|84303.8|84253.8|84302.1|84252.1|15
1620861200000|2021-05-12 23:13:20|84303.1|84253.1|84298.9|84248.9|84303.1|84253.1|84298.9|84248.9|24
1620861210000|2021-05-12 23:13:30|84298.8|84248.8|84299|84249|84299.9|84249.9|84298.2|84248.2|16
1620861220000|2021-05-12 23:13:40|84299.1|84249.1|84299.7|84249.7|84299.9|84249.9|84298.4|84248.4|15
1620861230000|2021-05-12 23:13:50|84298.7|84248.7|84300|84250|84300.3|84250.3|84297.5|84247.5|11
1620861240000|2021-05-12 23:14:00|84299.9|84249.9|84300.6|84250.6|84301.3|84251.3|84298.9|84248.9|13
1620861250000|2021-05-12 23:14:10|84299.6|84249.6|84299|84249|84300.3|84250.3|84296.7|84246.7|16
1620861260000|2021-05-12 23:14:20|84301.7|84251.7|84301.1|84251.1|84301.8|84251.8|84299.9|84249.9|11
1620861270000|2021-05-12 23:14:30|84300.6|84250.6|84300.5|84250.5|84300.7|84250.7|84299.5|84249.5|20
1620861280000|2021-05-12 23:14:40|84300.4|84250.4|84298|84248|84300.8|84250.8|84297.9|84247.9|7
1620861290000|2021-05-12 23:14:50|84298.4|84248.4|84298|84248|84299.6|84249.6|84298|84248|6
1620861300000|2021-05-12 23:15:00|84298.3|84248.3|84298.8|84248.8|84302|84252|84298.2|84248.2|22
1620861310000|2021-05-12 23:15:10|84299.6|84249.6|84300|84250|84301.1|84251.1|84299.1|84249.1|18
1620861320000|2021-05-12 23:15:20|84300.5|84250.5|84299.2|84249.2|84300.8|84250.8|84298|84248|16
1620861330000|2021-05-12 23:15:30|84298.8|84248.8|84298.7|84248.7|84299.3|84249.3|84298.2|84248.2|10
1620861340000|2021-05-12 23:15:40|84299.1|84249.1|84298.5|84248.5|84299.1|84249.1|84298.1|84248.1|7
1620861350000|2021-05-12 23:15:50|84298.8|84248.8|84299.5|84249.5|84299.7|84249.7|84298.8|84248.8|3
1620861360000|2021-05-12 23:16:00|84297.3|84247.3|84296.6|84246.6|84298.5|84248.5|84295.1|84245.1|12
1620861370000|2021-05-12 23:16:10|84296.3|84246.3|84297.1|84247.1|84297.8|84247.8|84296.1|84246.1|13
1620861380000|2021-05-12 23:16:20|84297|84247|84295.8|84245.8|84297|84247|84295.2|84245.2|5
1620861390000|2021-05-12 23:16:30|84296|84246|84295|84245|84296.7|84246.7|84294.5|84244.5|10
1620861400000|2021-05-12 23:16:40|84294.9|84244.9|84296.5|84246.5|84296.7|84246.7|84294.9|84244.9|8
1620861410000|2021-05-12 23:16:50|84297.7|84247.7|84296.9|84246.9|84297.9|84247.9|84296.9|84246.9|6
1620861420000|2021-05-12 23:17:00|84294.1|84244.1|84293.7|84243.7|84295.6|84245.6|84293.7|84243.7|10
1620861430000|2021-05-12 23:17:10|84293.8|84243.8|84294.7|84244.7|84294.7|84244.7|84293.5|84243.5|5
1620861440000|2021-05-12 23:17:20|84294|84244|84292.9|84242.9|84294|84244|84292.9|84242.9|2
1620861450000|2021-05-12 23:17:30|84293.5|84243.5|84292.6|84242.6|84294.5|84244.5|84292.6|84242.6|7
1620861460000|2021-05-12 23:17:40|84292.1|84242.1|84292.8|84242.8|84292.8|84242.8|84292|84242|4
1620861470000|2021-05-12 23:17:50|84292.4|84242.4|84295.9|84245.9|84296.2|84246.2|84292.4|84242.4|7
1620861480000|2021-05-12 23:18:00|84295.6|84245.6|84294.3|84244.3|84296.4|84246.4|84293.8|84243.8|9
1620861490000|2021-05-12 23:18:10|84294.5|84244.5|84295.4|84245.4|84295.8|84245.8|84294.5|84244.5|7
1620861500000|2021-05-12 23:18:20|84296.2|84246.2|84295.8|84245.8|84296.4|84246.4|84295.2|84245.2|7
1620861510000|2021-05-12 23:18:30|84297|84247|84294|84244|84299|84249|84293.7|84243.7|7
1620861520000|2021-05-12 23:18:40|84294.5|84244.5|84295|84245|84296.2|84246.2|84294.3|84244.3|10
1620861530000|2021-05-12 23:18:50|84296|84246|84296.3|84246.3|84296.7|84246.7|84295.7|84245.7|12
1620861540000|2021-05-12 23:19:00|84296|84246|84295.4|84245.4|84297.4|84247.4|84295.4|84245.4|11
1620861550000|2021-05-12 23:19:10|84295.5|84245.5|84296.3|84246.3|84296.9|84246.9|84295.5|84245.5|11
1620861560000|2021-05-12 23:19:20|84296.2|84246.2|84295.9|84245.9|84296.8|84246.8|84295.2|84245.2|15
1620861570000|2021-05-12 23:19:30|84296.3|84246.3|84297.3|84247.3|84297.6|84247.6|84295.7|84245.7|13
1620861580000|2021-05-12 23:19:40|84297.4|84247.4|84297.1|84247.1|84298|84248|84296.3|84246.3|16
1620861590000|2021-05-12 23:19:50|84296.6|84246.6|84297.3|84247.3|84297.8|84247.8|84295.9|84245.9|9
1620861600000|2021-05-12 23:20:00|84296.4|84246.4|84295.2|84245.2|84296.4|84246.4|84295.2|84245.2|5
1620861610000|2021-05-12 23:20:10|84296.7|84246.7|84296.4|84246.4|84296.7|84246.7|84296.3|84246.3|3
1620861620000|2021-05-12 23:20:20|84295.3|84245.3|84296|84246|84296|84246|84294.2|84244.2|6
1620861630000|2021-05-12 23:20:30|84295.2|84245.2|84295.1|84245.1|84295.2|84245.2|84295|84245|3
1620861640000|2021-05-12 23:20:40|84294.5|84244.5|84295.4|84245.4|84296.9|84246.9|84293.9|84243.9|17
1620861650000|2021-05-12 23:20:50|84295.1|84245.1|84295.4|84245.4|84295.7|84245.7|84295.1|84245.1|14
1620861660000|2021-05-12 23:21:00|84295.6|84245.6|84295.9|84245.9|84295.9|84245.9|84295.1|84245.1|7
1620861670000|2021-05-12 23:21:10|84296.1|84246.1|84295.8|84245.8|84296.7|84246.7|84295.8|84245.8|14
1620861680000|2021-05-12 23:21:20|84295.5|84245.5|84296.2|84246.2|84296.2|84246.2|84295.5|84245.5|13
1620861690000|2021-05-12 23:21:30|84296.4|84246.4|84295.3|84245.3|84296.4|84246.4|84295.3|84245.3|8
1620861700000|2021-05-12 23:21:40|84295.5|84245.5|84295|84245|84295.9|84245.9|84293.8|84243.8|11
1620861710000|2021-05-12 23:21:50|84294.5|84244.5|84295.6|84245.6|84295.6|84245.6|84294.5|84244.5|4
1620861720000|2021-05-12 23:22:00|84295.9|84245.9|84296.2|84246.2|84297|84247|84295.8|84245.8|13
1620861730000|2021-05-12 23:22:10|84296.1|84246.1|84295.9|84245.9|84296.1|84246.1|84294.7|84244.7|6
1620861740000|2021-05-12 23:22:20|84295.4|84245.4|84295.1|84245.1|84296.4|84246.4|84295|84245|13
1620861750000|2021-05-12 23:22:30|84295.3|84245.3|84295.6|84245.6|84295.7|84245.7|84294.2|84244.2|7
1620861760000|2021-05-12 23:22:40|84298.2|84248.2|84296.4|84246.4|84298.3|84248.3|84296|84246|11
1620861770000|2021-05-12 23:22:50|84296.6|84246.6|84296.5|84246.5|84296.6|84246.6|84296.4|84246.4|4
1620861780000|2021-05-12 23:23:00|84296.7|84246.7|84295.1|84245.1|84296.7|84246.7|84295.1|84245.1|8
1620861790000|2021-05-12 23:23:10|84294.7|84244.7|84296.3|84246.3|84296.3|84246.3|84294.5|84244.5|4
1620861800000|2021-05-12 23:23:20|84296|84246|84295.8|84245.8|84296|84246|84295.8|84245.8|3
1620861810000|2021-05-12 23:23:30|84296.6|84246.6|84294.3|84244.3|84296.7|84246.7|84293.6|84243.6|9
1620861820000|2021-05-12 23:23:40|84294.4|84244.4|84295.8|84245.8|84295.9|84245.9|84294.4|84244.4|4
1620861830000|2021-05-12 23:23:50|84294.5|84244.5|84294.7|84244.7|84294.7|84244.7|84293.3|84243.3|7
1620861840000|2021-05-12 23:24:00|84294.9|84244.9|84293.7|84243.7|84296.3|84246.3|84293.7|84243.7|12
1620861850000|2021-05-12 23:24:10|84292.9|84242.9|84295.4|84245.4|84296|84246|84292.9|84242.9|8
1620861860000|2021-05-12 23:24:20|84295|84245|84296.1|84246.1|84296.3|84246.3|84295|84245|7
1620861870000|2021-05-12 23:24:30|84295.1|84245.1|84294.6|84244.6|84296.8|84246.8|84289.6|84239.6|37
1620861880000|2021-05-12 23:24:40|84294|84244|84295.1|84245.1|84295.8|84245.8|84293|84243|12
1620861890000|2021-05-12 23:24:50|84294.3|84244.3|84293.4|84243.4|84294.9|84244.9|84292.2|84242.2|12
1620861900000|2021-05-12 23:25:00|84293.5|84243.5|84293.3|84243.3|84295.9|84245.9|84293.3|84243.3|5
1620861910000|2021-05-12 23:25:10|84293.7|84243.7|84293.6|84243.6|84294.5|84244.5|84292.8|84242.8|8
1620861920000|2021-05-12 23:25:20|84293.4|84243.4|84291.3|84241.3|84293.7|84243.7|84291.3|84241.3|9
1620861930000|2021-05-12 23:25:30|84291.6|84241.6|84294|84244|84295.1|84245.1|84291.5|84241.5|11
1620861940000|2021-05-12 23:25:40|84294.1|84244.1|84293.3|84243.3|84294.1|84244.1|84291.9|84241.9|12
1620861950000|2021-05-12 23:25:50|84293.4|84243.4|84292.4|84242.4|84294.9|84244.9|84292.1|84242.1|14
1620861960000|2021-05-12 23:26:00|84292.7|84242.7|84293.2|84243.2|84293.3|84243.3|84290.3|84240.3|26
1620861970000|2021-05-12 23:26:10|84292.5|84242.5|84291.7|84241.7|84293.7|84243.7|84291.7|84241.7|15
1620861980000|2021-05-12 23:26:20|84291.6|84241.6|84292|84242|84292|84242|84291.4|84241.4|12
1620861990000|2021-05-12 23:26:30|84292.4|84242.4|84292.4|84242.4|84293.1|84243.1|84291.1|84241.1|22
1620862000000|2021-05-12 23:26:40|84292.6|84242.6|84292.7|84242.7|84292.7|84242.7|84291.5|84241.5|14
1620862010000|2021-05-12 23:26:50|84293|84243|84292.1|84242.1|84293|84243|84292.1|84242.1|5
1620862020000|2021-05-12 23:27:00|84292.9|84242.9|84292.9|84242.9|84293.6|84243.6|84292.9|84242.9|4
1620862030000|2021-05-12 23:27:10|84291.8|84241.8|84291.9|84241.9|84292.2|84242.2|84291.7|84241.7|7
1620862040000|2021-05-12 23:27:20|84292.2|84242.2|84295.7|84245.7|84295.7|84245.7|84292.2|84242.2|8
1620862050000|2021-05-12 23:27:30|84294.4|84244.4|84294.1|84244.1|84294.5|84244.5|84293.8|84243.8|6
1620862060000|2021-05-12 23:27:40|84294.8|84244.8|84298.2|84248.2|84298.8|84248.8|84294|84244|12
1620862070000|2021-05-12 23:27:50|84299.2|84249.2|84299.8|84249.8|84300.3|84250.3|84298|84248|19
1620862080000|2021-05-12 23:28:00|84299.9|84249.9|84300.3|84250.3|84300.8|84250.8|84299.8|84249.8|20
1620862090000|2021-05-12 23:28:10|84300.5|84250.5|84300.3|84250.3|84300.9|84250.9|84300.3|84250.3|6
1620862100000|2021-05-12 23:28:20|84300.2|84250.2|84300.4|84250.4|84300.4|84250.4|84299.9|84249.9|8
1620862110000|2021-05-12 23:28:30|84300.6|84250.6|84299.5|84249.5|84300.7|84250.7|84299.2|84249.2|6
1620862120000|2021-05-12 23:28:40|84299.3|84249.3|84299.1|84249.1|84299.3|84249.3|84299.1|84249.1|2
1620862130000|2021-05-12 23:28:50|84300.6|84250.6|84300.3|84250.3|84300.6|84250.6|84299.5|84249.5|9
1620862140000|2021-05-12 23:29:00|84300.5|84250.5|84300|84250|84301.2|84251.2|84299.6|84249.6|9
1620862150000|2021-05-12 23:29:10|84300.2|84250.2|84303.2|84253.2|84303.4|84253.4|84300.2|84250.2|6
1620862160000|2021-05-12 23:29:20|84303.3|84253.3|84301.5|84251.5|84303.8|84253.8|84301.5|84251.5|5
1620862170000|2021-05-12 23:29:30|84302|84252|84300.4|84250.4|84302|84252|84300.2|84250.2|4
1620862180000|2021-05-12 23:29:40|84304|84254|84303.2|84253.2|84304.3|84254.3|84302.4|84252.4|20
1620862190000|2021-05-12 23:29:50|84303.6|84253.6|84303.9|84253.9|84304.5|84254.5|84302.8|84252.8|13
1620862200000|2021-05-12 23:30:00|84303.7|84253.7|84303.5|84253.5|84304.1|84254.1|84303|84253|16
1620862210000|2021-05-12 23:30:10|84303.6|84253.6|84304.3|84254.3|84305.8|84255.8|84303.5|84253.5|10
1620862220000|2021-05-12 23:30:20|84303.4|84253.4|84304.5|84254.5|84304.7|84254.7|84303.3|84253.3|8
1620862230000|2021-05-12 23:30:30|84305.7|84255.7|84303.1|84253.1|84305.7|84255.7|84303.1|84253.1|17
1620862240000|2021-05-12 23:30:40|84301.5|84251.5|84302.9|84252.9|84303.1|84253.1|84301.5|84251.5|6
1620862250000|2021-05-12 23:30:50|84302.8|84252.8|84303.4|84253.4|84303.4|84253.4|84301.7|84251.7|4
1620862260000|2021-05-12 23:31:00|84303.5|84253.5|84303.1|84253.1|84304.2|84254.2|84302.4|84252.4|14
1620862270000|2021-05-12 23:31:10|84304.5|84254.5|84302.2|84252.2|84304.5|84254.5|84301.2|84251.2|11
1620862280000|2021-05-12 23:31:20|84302.1|84252.1|84303.2|84253.2|84311.5|84261.5|84300.5|84250.5|17
1620862290000|2021-05-12 23:31:30|84303.9|84253.9|84304.3|84254.3|84304.8|84254.8|84302.9|84252.9|15
1620862300000|2021-05-12 23:31:40|84302.5|84252.5|84304.5|84254.5|84305|84255|84302.4|84252.4|16
1620862310000|2021-05-12 23:31:50|84304.3|84254.3|84306.1|84256.1|84306.8|84256.8|84304.3|84254.3|18
1620862320000|2021-05-12 23:32:00|84305.9|84255.9|84304|84254|84306.7|84256.7|84303.9|84253.9|17
1620862330000|2021-05-12 23:32:10|84303.7|84253.7|84304.1|84254.1|84304.4|84254.4|84303.7|84253.7|10
1620862340000|2021-05-12 23:32:20|84304.2|84254.2|84305.9|84255.9|84307|84257|84302.8|84252.8|20
1620862350000|2021-05-12 23:32:30|84305.7|84255.7|84304.6|84254.6|84306.7|84256.7|84304.6|84254.6|9
1620862360000|2021-05-12 23:32:40|84304.9|84254.9|84303|84253|84305|84255|84302.8|84252.8|12
1620862370000|2021-05-12 23:32:50|84303.2|84253.2|84300.5|84250.5|84303.2|84253.2|84300.3|84250.3|12
1620862380000|2021-05-12 23:33:00|84299.8|84249.8|84297|84247|84300.2|84250.2|84296.3|84246.3|24
1620862390000|2021-05-12 23:33:10|84296.6|84246.6|84295.5|84245.5|84297.1|84247.1|84295.3|84245.3|33
1620862400000|2021-05-12 23:33:20|84295.3|84245.3|84296|84246|84297.7|84247.7|84294.7|84244.7|18
1620862410000|2021-05-12 23:33:30|84295.7|84245.7|84296.3|84246.3|84296.7|84246.7|84295.2|84245.2|19
1620862420000|2021-05-12 23:33:40|84296.2|84246.2|84299.2|84249.2|84302.4|84252.4|84296.2|84246.2|18
1620862430000|2021-05-12 23:33:50|84298.6|84248.6|84298.7|84248.7|84298.7|84248.7|84297.6|84247.6|10
1620862440000|2021-05-12 23:34:00|84298.6|84248.6|84300.5|84250.5|84301.4|84251.4|84297.7|84247.7|16
1620862450000|2021-05-12 23:34:10|84300.6|84250.6|84300.4|84250.4|84300.6|84250.6|84299.4|84249.4|17
1620862460000|2021-05-12 23:34:20|84300|84250|84300.8|84250.8|84301.5|84251.5|84299.7|84249.7|19
1620862470000|2021-05-12 23:34:30|84301.1|84251.1|84301.7|84251.7|84301.7|84251.7|84300.5|84250.5|9
1620862480000|2021-05-12 23:34:40|84301.4|84251.4|84300.4|84250.4|84302.3|84252.3|84300.4|84250.4|17
1620862490000|2021-05-12 23:34:50|84301.6|84251.6|84301|84251|84302.1|84252.1|84300.7|84250.7|7
1620862500000|2021-05-12 23:35:00|84300.3|84250.3|84299|84249|84300.6|84250.6|84295.2|84245.2|30
1620862510000|2021-05-12 23:35:10|84299.1|84249.1|84298.6|84248.6|84300.5|84250.5|84298|84248|11
1620862520000|2021-05-12 23:35:20|84298.5|84248.5|84297.9|84247.9|84298.5|84248.5|84297.9|84247.9|6
1620862530000|2021-05-12 23:35:30|84298|84248|84296.8|84246.8|84298.1|84248.1|84296.6|84246.6|7
1620862540000|2021-05-12 23:35:40|84297|84247|84296.8|84246.8|84298.5|84248.5|84296.2|84246.2|5
1620862550000|2021-05-12 23:35:50|84296.7|84246.7|84304.4|84254.4|84305.5|84255.5|84296.7|84246.7|15
1620862560000|2021-05-12 23:36:00|84302.7|84252.7|84302.8|84252.8|84304.1|84254.1|84300|84250|15
1620862570000|2021-05-12 23:36:10|84302.3|84252.3|84301.8|84251.8|84302.3|84252.3|84300.6|84250.6|7
1620862580000|2021-05-12 23:36:20|84301.3|84251.3|84299.3|84249.3|84301.3|84251.3|84299.3|84249.3|4
1620862590000|2021-05-12 23:36:30|84299.5|84249.5|84298.9|84248.9|84300|84250|84298.6|84248.6|5
1620862600000|2021-05-12 23:36:40|84299.3|84249.3|84299.9|84249.9|84300.5|84250.5|84299.3|84249.3|4
1620862610000|2021-05-12 23:36:50|84301.2|84251.2|84300.3|84250.3|84301.8|84251.8|84299.5|84249.5|10
1620862620000|2021-05-12 23:37:00|84300.8|84250.8|84299.7|84249.7|84304.2|84254.2|84299.3|84249.3|18
1620862630000|2021-05-12 23:37:10|84299.1|84249.1|84300.7|84250.7|84301.1|84251.1|84299.1|84249.1|7
1620862640000|2021-05-12 23:37:20|84301.2|84251.2|84300.9|84250.9|84301.3|84251.3|84300|84250|9
1620862650000|2021-05-12 23:37:30|84299.8|84249.8|84300.3|84250.3|84300.7|84250.7|84299.6|84249.6|9
1620862660000|2021-05-12 23:37:40|84300.8|84250.8|84300.6|84250.6|84300.8|84250.8|84300.4|84250.4|10
1620862670000|2021-05-12 23:37:50|84300.8|84250.8|84299.3|84249.3|84302.9|84252.9|84299.2|84249.2|19
1620862680000|2021-05-12 23:38:00|84299.5|84249.5|84302.2|84252.2|84303.2|84253.2|84299.5|84249.5|17
1620862690000|2021-05-12 23:38:10|84302.1|84252.1|84304.1|84254.1|84304.1|84254.1|84300.5|84250.5|10
1620862700000|2021-05-12 23:38:20|84303.2|84253.2|84300.3|84250.3|84304.7|84254.7|84300.3|84250.3|11
1620862710000|2021-05-12 23:38:30|84300.6|84250.6|84303.6|84253.6|84303.6|84253.6|84300.6|84250.6|14
1620862720000|2021-05-12 23:38:40|84302.7|84252.7|84304.5|84254.5|84305.9|84255.9|84300.8|84250.8|26
1620862730000|2021-05-12 23:38:50|84302.2|84252.2|84304.5|84254.5|84305.3|84255.3|84302.2|84252.2|19
1620862740000|2021-05-12 23:39:00|84305.3|84255.3|84308.4|84258.4|84308.5|84258.5|84305.3|84255.3|21
1620862750000|2021-05-12 23:39:10|84308|84258|84306|84256|84308.8|84258.8|84306|84256|21
1620862760000|2021-05-12 23:39:20|84306.7|84256.7|84302.7|84252.7|84306.7|84256.7|84301.4|84251.4|31
1620862770000|2021-05-12 23:39:30|84303|84253|84302|84252|84303.7|84253.7|84301.3|84251.3|13
1620862780000|2021-05-12 23:39:40|84302.2|84252.2|84304.6|84254.6|84304.6|84254.6|84300.8|84250.8|8
1620862790000|2021-05-12 23:39:50|84304.4|84254.4|84303.1|84253.1|84304.6|84254.6|84301.1|84251.1|16
1620862800000|2021-05-12 23:40:00|84301.3|84251.3|84301.8|84251.8|84302.7|84252.7|84300.2|84250.2|10
1620862810000|2021-05-12 23:40:10|84301.5|84251.5|84300.3|84250.3|84303.1|84253.1|84300.3|84250.3|9
1620862820000|2021-05-12 23:40:20|84301|84251|84302.7|84252.7|84302.7|84252.7|84301|84251|9
1620862830000|2021-05-12 23:40:30|84303.2|84253.2|84304.2|84254.2|84304.3|84254.3|84302.4|84252.4|11
1620862840000|2021-05-12 23:40:40|84304.1|84254.1|84302.7|84252.7|84304.4|84254.4|84302.2|84252.2|10
1620862850000|2021-05-12 23:40:50|84302.8|84252.8|84304.1|84254.1|84305.3|84255.3|84301.3|84251.3|19
1620862860000|2021-05-12 23:41:00|84303.8|84253.8|84301.4|84251.4|84303.8|84253.8|84301.4|84251.4|9
1620862870000|2021-05-12 23:41:10|84304.4|84254.4|84304|84254|84304.4|84254.4|84300|84250|21
1620862880000|2021-05-12 23:41:20|84302|84252|84304|84254|84304|84254|84301.3|84251.3|12
1620862890000|2021-05-12 23:41:30|84303.7|84253.7|84297.7|84247.7|84303.7|84253.7|84295.9|84245.9|16
1620862900000|2021-05-12 23:41:40|84296.6|84246.6|84298.6|84248.6|84298.9|84248.9|84295.4|84245.4|13
1620862910000|2021-05-12 23:41:50|84299.2|84249.2|84298.5|84248.5|84300.7|84250.7|84297.6|84247.6|6
1620862920000|2021-05-12 23:42:00|84298.7|84248.7|84294.1|84244.1|84298.7|84248.7|84292.5|84242.5|29
1620862930000|2021-05-12 23:42:10|84294.3|84244.3|84293|84243|84294.3|84244.3|84293|84243|14
1620862940000|2021-05-12 23:42:20|84292.3|84242.3|84296|84246|84296|84246|84292.3|84242.3|15
1620862950000|2021-05-12 23:42:30|84293.6|84243.6|84289.6|84239.6|84294.2|84244.2|84289.6|84239.6|16
1620862960000|2021-05-12 23:42:40|84290.3|84240.3|84288|84238|84291.3|84241.3|84287|84237|21
1620862970000|2021-05-12 23:42:50|84288.4|84238.4|84288.4|84238.4|84288.8|84238.8|84286.7|84236.7|13
1620862980000|2021-05-12 23:43:00|84288.6|84238.6|84288.3|84238.3|84288.8|84238.8|84287.5|84237.5|19
1620862990000|2021-05-12 23:43:10|84288.2|84238.2|84289|84239|84289.2|84239.2|84287.6|84237.6|13
1620863000000|2021-05-12 23:43:20|84289.3|84239.3|84290.7|84240.7|84290.7|84240.7|84287.6|84237.6|8
1620863010000|2021-05-12 23:43:30|84288.2|84238.2|84288.3|84238.3|84289.5|84239.5|84288.2|84238.2|15
1620863020000|2021-05-12 23:43:40|84288.2|84238.2|84288.8|84238.8|84289|84239|84286.4|84236.4|23
1620863030000|2021-05-12 23:43:50|84289|84239|84290.6|84240.6|84291|84241|84288.8|84238.8|13
1620863040000|2021-05-12 23:44:00|84290.3|84240.3|84291.4|84241.4|84291.6|84241.6|84289.3|84239.3|14
1620863050000|2021-05-12 23:44:10|84291.2|84241.2|84289.6|84239.6|84291.2|84241.2|84287.3|84237.3|14
1620863060000|2021-05-12 23:44:20|84289.1|84239.1|84288.9|84238.9|84289.1|84239.1|84286.4|84236.4|17
1620863070000|2021-05-12 23:44:30|84289.8|84239.8|84284.3|84234.3|84290.1|84240.1|84284.3|84234.3|24
1620863080000|2021-05-12 23:44:40|84284.9|84234.9|84285.2|84235.2|84285.2|84235.2|84283.5|84233.5|11
1620863090000|2021-05-12 23:44:50|84283.6|84233.6|84283.4|84233.4|84284.6|84234.6|84283.4|84233.4|20
1620863100000|2021-05-12 23:45:00|84283.5|84233.5|84287.4|84237.4|84287.6|84237.6|84283.4|84233.4|22
1620863110000|2021-05-12 23:45:10|84288.8|84238.8|84290.7|84240.7|84290.9|84240.9|84286.2|84236.2|28
1620863120000|2021-05-12 23:45:20|84290.6|84240.6|84289.4|84239.4|84291.8|84241.8|84289.4|84239.4|17
1620863130000|2021-05-12 23:45:30|84289.3|84239.3|84288.3|84238.3|84290.8|84240.8|84288.1|84238.1|16
1620863140000|2021-05-12 23:45:40|84287.5|84237.5|84287.5|84237.5|84288.6|84238.6|84287.3|84237.3|9
1620863150000|2021-05-12 23:45:50|84287.7|84237.7|84286.9|84236.9|84287.9|84237.9|84286.6|84236.6|16
1620863160000|2021-05-12 23:46:00|84287.1|84237.1|84288.5|84238.5|84288.9|84238.9|84286.4|84236.4|20
1620863170000|2021-05-12 23:46:10|84288.6|84238.6|84288.6|84238.6|84289.1|84239.1|84288.3|84238.3|13
1620863180000|2021-05-12 23:46:20|84288.7|84238.7|84288.1|84238.1|84288.8|84238.8|84288|84238|8
1620863190000|2021-05-12 23:46:30|84288.2|84238.2|84288.4|84238.4|84288.4|84238.4|84288.2|84238.2|2
1620863200000|2021-05-12 23:46:40|84288.2|84238.2|84289.8|84239.8|84293.1|84243.1|84288.2|84238.2|14
1620863210000|2021-05-12 23:46:50|84288.7|84238.7|84287.3|84237.3|84289.8|84239.8|84287.3|84237.3|11
1620863220000|2021-05-12 23:47:00|84287.7|84237.7|84287.2|84237.2|84289|84239|84286.4|84236.4|8
1620863230000|2021-05-12 23:47:10|84287.4|84237.4|84286.7|84236.7|84287.7|84237.7|84286|84236|8
1620863240000|2021-05-12 23:47:20|84285.1|84235.1|84286.4|84236.4|84286.4|84236.4|84285.1|84235.1|9
1620863250000|2021-05-12 23:47:30|84287|84237|84288.6|84238.6|84288.6|84238.6|84287|84237|5
1620863260000|2021-05-12 23:47:40|84287|84237|84288.3|84238.3|84289.1|84239.1|84287|84237|10
1620863270000|2021-05-12 23:47:50|84288.7|84238.7|84282.4|84232.4|84288.7|84238.7|84282.4|84232.4|10
1620863280000|2021-05-12 23:48:00|84283.9|84233.9|84283.8|84233.8|84285.7|84235.7|84281.9|84231.9|29
1620863290000|2021-05-12 23:48:10|84284.1|84234.1|84288|84238|84288.3|84238.3|84283.6|84233.6|19
1620863300000|2021-05-12 23:48:20|84287.9|84237.9|84287|84237|84288.6|84238.6|84285.9|84235.9|20
1620863310000|2021-05-12 23:48:30|84286.9|84236.9|84288.4|84238.4|84288.6|84238.6|84286.8|84236.8|8
1620863320000|2021-05-12 23:48:40|84287.8|84237.8|84288.8|84238.8|84289|84239|84287.8|84237.8|8
1620863330000|2021-05-12 23:48:50|84289.1|84239.1|84289.1|84239.1|84289.4|84239.4|84289.1|84239.1|4
1620863340000|2021-05-12 23:49:00|84289.2|84239.2|84288.9|84238.9|84289.2|84239.2|84288.6|84238.6|9
1620863350000|2021-05-12 23:49:10|84289.2|84239.2|84287.4|84237.4|84289.9|84239.9|84285.7|84235.7|20
1620863360000|2021-05-12 23:49:20|84287.7|84237.7|84285.1|84235.1|84287.7|84237.7|84280.7|84230.7|19
1620863370000|2021-05-12 23:49:30|84284.9|84234.9|84284.8|84234.8|84284.9|84234.9|84283.4|84233.4|19
1620863380000|2021-05-12 23:49:40|84283.8|84233.8|84282.9|84232.9|84284.5|84234.5|84282.9|84232.9|18
1620863390000|2021-05-12 23:49:50|84283.3|84233.3|84284.3|84234.3|84285|84235|84283.3|84233.3|18
1620863400000|2021-05-12 23:50:00|84284.5|84234.5|84286.9|84236.9|84288.8|84238.8|84284.5|84234.5|28
1620863410000|2021-05-12 23:50:10|84285.7|84235.7|84291|84241|84292.4|84242.4|84285.5|84235.5|40
1620863420000|2021-05-12 23:50:20|84291.2|84241.2|84291.6|84241.6|84291.8|84241.8|84290.5|84240.5|19
1620863430000|2021-05-12 23:50:30|84291.5|84241.5|84290.2|84240.2|84291.5|84241.5|84289|84239|34
1620863440000|2021-05-12 23:50:40|84290.7|84240.7|84290.6|84240.6|84291.9|84241.9|84290.1|84240.1|36
1620863450000|2021-05-12 23:50:50|84290.5|84240.5|84291.1|84241.1|84292|84242|84290.3|84240.3|30
1620863460000|2021-05-12 23:51:00|84291.3|84241.3|84290.3|84240.3|84291.3|84241.3|84285.9|84235.9|51
1620863470000|2021-05-12 23:51:10|84291.4|84241.4|84290.2|84240.2|84291.4|84241.4|84287.8|84237.8|17
1620863480000|2021-05-12 23:51:20|84288.2|84238.2|84287.7|84237.7|84288.4|84238.4|84287.6|84237.6|7
1620863490000|2021-05-12 23:51:30|84287.9|84237.9|84286.3|84236.3|84288.6|84238.6|84286.3|84236.3|8
1620863500000|2021-05-12 23:51:40|84286.4|84236.4|84287.5|84237.5|84288.2|84238.2|84285.6|84235.6|16
1620863510000|2021-05-12 23:51:50|84287.8|84237.8|84285.2|84235.2|84287.8|84237.8|84285.2|84235.2|5
1620863520000|2021-05-12 23:52:00|84285.6|84235.6|84284|84234|84288.9|84238.9|84283.3|84233.3|16
1620863530000|2021-05-12 23:52:10|84284.1|84234.1|84284.9|84234.9|84285.2|84235.2|84283.5|84233.5|22
1620863540000|2021-05-12 23:52:20|84284.4|84234.4|84279.4|84229.4|84287.2|84237.2|84279.4|84229.4|18
1620863550000|2021-05-12 23:52:30|84280.2|84230.2|84283.8|84233.8|84284.4|84234.4|84280.2|84230.2|26
1620863560000|2021-05-12 23:52:40|84282.5|84232.5|84281.1|84231.1|84283.4|84233.4|84280.6|84230.6|26
1620863570000|2021-05-12 23:52:50|84283|84233|84281.3|84231.3|84283.7|84233.7|84280.5|84230.5|27
1620863580000|2021-05-12 23:53:00|84281.2|84231.2|84283|84233|84283|84233|84280.4|84230.4|25
1620863590000|2021-05-12 23:53:10|84282.7|84232.7|84281.2|84231.2|84282.7|84232.7|84281.2|84231.2|23
1620863600000|2021-05-12 23:53:20|84281.5|84231.5|84280.8|84230.8|84283.6|84233.6|84280.8|84230.8|21
1620863610000|2021-05-12 23:53:30|84281.1|84231.1|84281|84231|84282.1|84232.1|84280.8|84230.8|16
1620863620000|2021-05-12 23:53:40|84281.6|84231.6|84280.9|84230.9|84281.6|84231.6|84280.8|84230.8|9
1620863630000|2021-05-12 23:53:50|84281.4|84231.4|84283.8|84233.8|84285.7|84235.7|84281.1|84231.1|18
1620863640000|2021-05-12 23:54:00|84282.9|84232.9|84280|84230|84282.9|84232.9|84279.9|84229.9|25
1620863650000|2021-05-12 23:54:10|84279.4|84229.4|84279.8|84229.8|84280|84230|84279.2|84229.2|9
1620863660000|2021-05-12 23:54:20|84279.3|84229.3|84278.6|84228.6|84280.1|84230.1|84278.1|84228.1|19
1620863670000|2021-05-12 23:54:30|84278.5|84228.5|84276.8|84226.8|84278.5|84228.5|84276.8|84226.8|7
1620863680000|2021-05-12 23:54:40|84277|84227|84276.6|84226.6|84277|84227|84276.4|84226.4|10
1620863690000|2021-05-12 23:54:50|84276.5|84226.5|84276.9|84226.9|84277.7|84227.7|84276.5|84226.5|18
1620863700000|2021-05-12 23:55:00|84276.8|84226.8|84275.8|84225.8|84277|84227|84275.4|84225.4|19
1620863710000|2021-05-12 23:55:10|84276|84226|84274.2|84224.2|84276|84226|84273.8|84223.8|16
1620863720000|2021-05-12 23:55:20|84273.9|84223.9|84276|84226|84276.7|84226.7|84273.9|84223.9|11
1620863730000|2021-05-12 23:55:30|84275.8|84225.8|84276.2|84226.2|84276.6|84226.6|84275.7|84225.7|8
1620863740000|2021-05-12 23:55:40|84276.1|84226.1|84276.3|84226.3|84276.8|84226.8|84275.8|84225.8|16
1620863750000|2021-05-12 23:55:50|84276.1|84226.1|84275.7|84225.7|84276.2|84226.2|84274.5|84224.5|13
1620863760000|2021-05-12 23:56:00|84275.5|84225.5|84276|84226|84277.3|84227.3|84275.5|84225.5|14
1620863770000|2021-05-12 23:56:10|84275.9|84225.9|84274.9|84224.9|84276.1|84226.1|84274.2|84224.2|25
1620863780000|2021-05-12 23:56:20|84274.7|84224.7|84275.3|84225.3|84275.4|84225.4|84274.7|84224.7|18
1620863790000|2021-05-12 23:56:30|84275.4|84225.4|84279.1|84229.1|84279.1|84229.1|84274.4|84224.4|13
1620863800000|2021-05-12 23:56:40|84279|84229|84278.4|84228.4|84279|84229|84277.3|84227.3|17
1620863810000|2021-05-12 23:56:50|84278.6|84228.6|84280.9|84230.9|84281.2|84231.2|84278.4|84228.4|32
1620863820000|2021-05-12 23:57:00|84279.8|84229.8|84279.5|84229.5|84279.8|84229.8|84279.4|84229.4|14
1620863830000|2021-05-12 23:57:10|84279.7|84229.7|84279.2|84229.2|84280|84230|84279.2|84229.2|12
1620863840000|2021-05-12 23:57:20|84279.4|84229.4|84281.4|84231.4|84281.4|84231.4|84278.4|84228.4|11
1620863850000|2021-05-12 23:57:30|84279.8|84229.8|84278.8|84228.8|84280.2|84230.2|84278.4|84228.4|41
1620863860000|2021-05-12 23:57:40|84279|84229|84278.8|84228.8|84279.9|84229.9|84278.2|84228.2|41
1620863870000|2021-05-12 23:57:50|84278.7|84228.7|84278.9|84228.9|84279.5|84229.5|84278.2|84228.2|48
1620863880000|2021-05-12 23:58:00|84279.1|84229.1|84279.9|84229.9|84279.9|84229.9|84278.2|84228.2|45
1620863890000|2021-05-12 23:58:10|84279.7|84229.7|84280.2|84230.2|84280.6|84230.6|84279.4|84229.4|11
1620863900000|2021-05-12 23:58:20|84280|84230|84282.4|84232.4|84282.7|84232.7|84279.9|84229.9|19
1620863910000|2021-05-12 23:58:30|84282.9|84232.9|84281.4|84231.4|84282.9|84232.9|84281.4|84231.4|17
1620863920000|2021-05-12 23:58:40|84281.8|84231.8|84285.9|84235.9|84285.9|84235.9|84281.8|84231.8|27
1620863930000|2021-05-12 23:58:50|84286.1|84236.1|84285.5|84235.5|84286.2|84236.2|84285.1|84235.1|17
1620863940000|2021-05-12 23:59:00|84285.6|84235.6|84285.6|84235.6|84285.7|84235.7|84285.5|84235.5|5
1620863950000|2021-05-12 23:59:10|84285.5|84235.5|84285.5|84235.5|84286.1|84236.1|84285.2|84235.2|7
1620863960000|2021-05-12 23:59:20|84284.9|84234.9|84285.2|84235.2|84285.4|84235.4|84283.9|84233.9|8
1620863970000|2021-05-12 23:59:30|84285.3|84235.3|84285.2|84235.2|84285.3|84235.3|84284.4|84234.4|7
1620863980000|2021-05-12 23:59:40|84285|84235|84285.8|84235.8|84286.6|84236.6|84285|84235|9
1620863990000|2021-05-12 23:59:50|84285.6|84235.6|84285|84235|84286|84236|84284.8|84234.8|8
1620864000000|2021-05-13 00:00:00|84284.8|84234.8|84280.1|84230.1|84286.5|84236.5|84277.7|84227.7|43
1620864010000|2021-05-13 00:00:10|84281.8|84231.8|84281.6|84231.6|84282|84232|84281.3|84231.3|28
1620864020000|2021-05-13 00:00:20|84281.9|84231.9|84283.7|84233.7|84283.7|84233.7|84280.7|84230.7|30
1620864030000|2021-05-13 00:00:30|84283.8|84233.8|84287|84237|84293.3|84243.3|84283.8|84233.8|49
1620864040000|2021-05-13 00:00:40|84283.8|84233.8|84290.2|84240.2|84291.5|84241.5|84283.4|84233.4|42
1620864050000|2021-05-13 00:00:50|84290.3|84240.3|84294.9|84244.9|84297.6|84247.6|84290.1|84240.1|55
1620864060000|2021-05-13 00:01:00|84294.7|84244.7|84297.3|84247.3|84298.4|84248.4|84294.5|84244.5|40
1620864070000|2021-05-13 00:01:10|84297.7|84247.7|84300.1|84250.1|84301.3|84251.3|84297.2|84247.2|30
1620864080000|2021-05-13 00:01:20|84299.9|84249.9|84296.5|84246.5|84301.1|84251.1|84295.5|84245.5|33
1620864090000|2021-05-13 00:01:30|84296|84246|84288.9|84238.9|84296|84246|84287.8|84237.8|38
1620864100000|2021-05-13 00:01:40|84288.8|84238.8|84290.8|84240.8|84290.9|84240.9|84288.6|84238.6|27
1620864110000|2021-05-13 00:01:50|84290.5|84240.5|84292.5|84242.5|84293|84243|84290.5|84240.5|26
1620864120000|2021-05-13 00:02:00|84292.3|84242.3|84299.5|84249.5|84300.4|84250.4|84292.3|84242.3|47
1620864130000|2021-05-13 00:02:10|84299.6|84249.6|84301.7|84251.7|84302.1|84252.1|84299.6|84249.6|31
1620864140000|2021-05-13 00:02:20|84301.9|84251.9|84305.6|84255.6|84309.3|84259.3|84301.7|84251.7|48
1620864150000|2021-05-13 00:02:30|84304.9|84254.9|84305|84255|84307.7|84257.7|84303.9|84253.9|44
1620864160000|2021-05-13 00:02:40|84304.7|84254.7|84305.4|84255.4|84306.4|84256.4|84304.7|84254.7|31
1620864170000|2021-05-13 00:02:50|84305.5|84255.5|84311.9|84261.9|84312.3|84262.3|84305.2|84255.2|47
1620864180000|2021-05-13 00:03:00|84311.5|84261.5|84309.8|84259.8|84311.6|84261.6|84307.1|84257.1|31
1620864190000|2021-05-13 00:03:10|84309.6|84259.6|84316.6|84266.6|84316.6|84266.6|84309.6|84259.6|40
1620864200000|2021-05-13 00:03:20|84316.5|84266.5|84319|84269|84320.2|84270.2|84314.9|84264.9|52
1620864210000|2021-05-13 00:03:30|84318.6|84268.6|84321.1|84271.1|84323.1|84273.1|84318|84268|44
1620864220000|2021-05-13 00:03:40|84321|84271|84321.6|84271.6|84323.2|84273.2|84320.2|84270.2|45
1620864230000|2021-05-13 00:03:50|84321.2|84271.2|84324.4|84274.4|84324.5|84274.5|84319.5|84269.5|50
1620864240000|2021-05-13 00:04:00|84324.8|84274.8|84334.4|84284.4|84336.7|84286.7|84323.2|84273.2|69
1620864250000|2021-05-13 00:04:10|84335.5|84285.5|84331.1|84281.1|84335.5|84285.5|84328.3|84278.3|57
1620864260000|2021-05-13 00:04:20|84330.9|84280.9|84329.1|84279.1|84331.3|84281.3|84328.7|84278.7|30
1620864270000|2021-05-13 00:04:30|84329|84279|84324.7|84274.7|84329|84279|84323.9|84273.9|51
1620864280000|2021-05-13 00:04:40|84324.5|84274.5|84321.7|84271.7|84326.1|84276.1|84320.8|84270.8|40
1620864290000|2021-05-13 00:04:50|84321.2|84271.2|84318.4|84268.4|84321.5|84271.5|84312.5|84262.5|50
1620864300000|2021-05-13 00:05:00|84318.5|84268.5|84321.2|84271.2|84321.3|84271.3|84316.8|84266.8|37
1620864310000|2021-05-13 00:05:10|84321|84271|84322.6|84272.6|84322.9|84272.9|84320.3|84270.3|26
1620864320000|2021-05-13 00:05:20|84322.5|84272.5|84323|84273|84323.5|84273.5|84321.8|84271.8|45
1620864330000|2021-05-13 00:05:30|84323.2|84273.2|84320.1|84270.1|84323.3|84273.3|84318.8|84268.8|45
1620864340000|2021-05-13 00:05:40|84319.7|84269.7|84321|84271|84321.5|84271.5|84319.2|84269.2|35
1620864350000|2021-05-13 00:05:50|84321.1|84271.1|84320.3|84270.3|84322.8|84272.8|84320.2|84270.2|22
1620864360000|2021-05-13 00:06:00|84320.4|84270.4|84315.9|84265.9|84320.6|84270.6|84315.2|84265.2|39
1620864370000|2021-05-13 00:06:10|84315.8|84265.8|84324.1|84274.1|84325.2|84275.2|84315.8|84265.8|63
1620864380000|2021-05-13 00:06:20|84324|84274|84325.6|84275.6|84326.8|84276.8|84323.3|84273.3|46
1620864390000|2021-05-13 00:06:30|84325.7|84275.7|84319.3|84269.3|84326|84276|84319|84269|41
1620864400000|2021-05-13 00:06:40|84319.5|84269.5|84321.4|84271.4|84322.9|84272.9|84319.5|84269.5|25
1620864410000|2021-05-13 00:06:50|84320.8|84270.8|84314.4|84264.4|84321|84271|84314.4|84264.4|37
1620864420000|2021-05-13 00:07:00|84313.9|84263.9|84312.4|84262.4|84314.4|84264.4|84312|84262|23
1620864430000|2021-05-13 00:07:10|84313.1|84263.1|84314.5|84264.5|84316.1|84266.1|84313.1|84263.1|37
1620864440000|2021-05-13 00:07:20|84315.2|84265.2|84314.2|84264.2|84316.7|84266.7|84314.2|84264.2|31
1620864450000|2021-05-13 00:07:30|84314.3|84264.3|84315.3|84265.3|84318.1|84268.1|84314.3|84264.3|39
1620864460000|2021-05-13 00:07:40|84315.2|84265.2|84314.3|84264.3|84315.2|84265.2|84312.6|84262.6|32
1620864470000|2021-05-13 00:07:50|84314.1|84264.1|84317|84267|84317.2|84267.2|84314|84264|27
1620864480000|2021-05-13 00:08:00|84317.1|84267.1|84317.6|84267.6|84318.8|84268.8|84316.9|84266.9|36
1620864490000|2021-05-13 00:08:10|84316.7|84266.7|84314.3|84264.3|84316.7|84266.7|84314|84264|33
1620864500000|2021-05-13 00:08:20|84314.4|84264.4|84315.7|84265.7|84316.5|84266.5|84314.3|84264.3|42
1620864510000|2021-05-13 00:08:30|84315.6|84265.6|84314.1|84264.1|84320.1|84270.1|84312.4|84262.4|42
1620864520000|2021-05-13 00:08:40|84314.3|84264.3|84312.6|84262.6|84314.3|84264.3|84311.9|84261.9|34
1620864530000|2021-05-13 00:08:50|84313|84263|84319.6|84269.6|84321.2|84271.2|84313|84263|35
1620864540000|2021-05-13 00:09:00|84319.8|84269.8|84319.4|84269.4|84321.1|84271.1|84318.8|84268.8|37
1620864550000|2021-05-13 00:09:10|84320.2|84270.2|84328.5|84278.5|84329|84279|84312.2|84262.2|52
1620864560000|2021-05-13 00:09:20|84328.7|84278.7|84328.6|84278.6|84329|84279|84327.4|84277.4|35
1620864570000|2021-05-13 00:09:30|84328.9|84278.9|84330.9|84280.9|84330.9|84280.9|84328.6|84278.6|24
1620864580000|2021-05-13 00:09:40|84330.6|84280.6|84329.1|84279.1|84331.6|84281.6|84329.1|84279.1|20
1620864590000|2021-05-13 00:09:50|84329|84279|84329.5|84279.5|84330.2|84280.2|84329|84279|25
1620864600000|2021-05-13 00:10:00|84329.2|84279.2|84327.8|84277.8|84329.5|84279.5|84324.6|84274.6|44
1620864610000|2021-05-13 00:10:10|84328.2|84278.2|84331.3|84281.3|84331.6|84281.6|84327.9|84277.9|33
1620864620000|2021-05-13 00:10:20|84331.1|84281.1|84328.1|84278.1|84331.1|84281.1|84327.8|84277.8|47
1620864630000|2021-05-13 00:10:30|84327.9|84277.9|84333.3|84283.3|84334.6|84284.6|84327.9|84277.9|34
1620864640000|2021-05-13 00:10:40|84333.7|84283.7|84337.5|84287.5|84337.9|84287.9|84332.9|84282.9|50
1620864650000|2021-05-13 00:10:50|84337.2|84287.2|84334.8|84284.8|84337.2|84287.2|84333.8|84283.8|44
1620864660000|2021-05-13 00:11:00|84334.9|84284.9|84327.7|84277.7|84335.1|84285.1|84324.8|84274.8|46
1620864670000|2021-05-13 00:11:10|84328.6|84278.6|84330.3|84280.3|84330.3|84280.3|84326.9|84276.9|44
1620864680000|2021-05-13 00:11:20|84330.5|84280.5|84329.6|84279.6|84332.5|84282.5|84328.8|84278.8|39
1620864690000|2021-05-13 00:11:30|84330.4|84280.4|84326.5|84276.5|84331|84281|84325.9|84275.9|39
1620864700000|2021-05-13 00:11:40|84326.4|84276.4|84325|84275|84327.6|84277.6|84322.9|84272.9|47
1620864710000|2021-05-13 00:11:50|84324.9|84274.9|84323.4|84273.4|84324.9|84274.9|84322.1|84272.1|31
1620864720000|2021-05-13 00:12:00|84323.3|84273.3|84326.9|84276.9|84326.9|84276.9|84323.3|84273.3|33
1620864730000|2021-05-13 00:12:10|84327.2|84277.2|84328.8|84278.8|84328.9|84278.9|84325.2|84275.2|37
1620864740000|2021-05-13 00:12:20|84328.9|84278.9|84328.9|84278.9|84332.9|84282.9|84327.5|84277.5|43
1620864750000|2021-05-13 00:12:30|84328.7|84278.7|84327.7|84277.7|84328.7|84278.7|84327.7|84277.7|25
1620864760000|2021-05-13 00:12:40|84327.1|84277.1|84323.2|84273.2|84328.3|84278.3|84322.8|84272.8|38
1620864770000|2021-05-13 00:12:50|84323.6|84273.6|84321.8|84271.8|84325.9|84275.9|84321.5|84271.5|45
1620864780000|2021-05-13 00:13:00|84321.3|84271.3|84321.4|84271.4|84323.1|84273.1|84320.3|84270.3|51
1620864790000|2021-05-13 00:13:10|84321|84271|84319.8|84269.8|84321|84271|84318.5|84268.5|37
1620864800000|2021-05-13 00:13:20|84319.6|84269.6|84318.6|84268.6|84320.9|84270.9|84318.5|84268.5|42
1620864810000|2021-05-13 00:13:30|84318.5|84268.5|84317.4|84267.4|84318.7|84268.7|84313.3|84263.3|40
1620864820000|2021-05-13 00:13:40|84317.8|84267.8|84318|84268|84321.1|84271.1|84317.2|84267.2|43
1620864830000|2021-05-13 00:13:50|84317.9|84267.9|84320.3|84270.3|84321.6|84271.6|84317.4|84267.4|51
1620864840000|2021-05-13 00:14:00|84320.6|84270.6|84325.5|84275.5|84325.7|84275.7|84320.4|84270.4|45
1620864850000|2021-05-13 00:14:10|84325.2|84275.2|84324.3|84274.3|84325.2|84275.2|84323.3|84273.3|27
1620864860000|2021-05-13 00:14:20|84323.8|84273.8|84325.5|84275.5|84327.4|84277.4|84323.8|84273.8|40
1620864870000|2021-05-13 00:14:30|84324.2|84274.2|84320.7|84270.7|84326|84276|84320.4|84270.4|48
1620864880000|2021-05-13 00:14:40|84320.5|84270.5|84320.7|84270.7|84322.1|84272.1|84319.7|84269.7|38
1620864890000|2021-05-13 00:14:50|84320.6|84270.6|84320.7|84270.7|84321.1|84271.1|84319.8|84269.8|31
1620864900000|2021-05-13 00:15:00|84322.1|84272.1|84326.6|84276.6|84327.3|84277.3|84322.1|84272.1|52
1620864910000|2021-05-13 00:15:10|84326.4|84276.4|84320.8|84270.8|84326.8|84276.8|84320.5|84270.5|31
1620864920000|2021-05-13 00:15:20|84320.7|84270.7|84324|84274|84324.5|84274.5|84319.4|84269.4|31
1620864930000|2021-05-13 00:15:30|84324.2|84274.2|84321|84271|84324.4|84274.4|84320.5|84270.5|36
1620864940000|2021-05-13 00:15:40|84321.1|84271.1|84323.1|84273.1|84325|84275|84317.3|84267.3|41
1620864950000|2021-05-13 00:15:50|84322.8|84272.8|84319.2|84269.2|84323.5|84273.5|84319.2|84269.2|29
1620864960000|2021-05-13 00:16:00|84319.3|84269.3|84318.9|84268.9|84320.6|84270.6|84316.6|84266.6|44
1620864970000|2021-05-13 00:16:10|84318.4|84268.4|84316|84266|84318.7|84268.7|84312.5|84262.5|33
1620864980000|2021-05-13 00:16:20|84316.2|84266.2|84312|84262|84316.2|84266.2|84311.9|84261.9|26
1620864990000|2021-05-13 00:16:30|84312.1|84262.1|84312.4|84262.4|84314.8|84264.8|84309.1|84259.1|26
1620865000000|2021-05-13 00:16:40|84312.2|84262.2|84310.9|84260.9|84312.2|84262.2|84307.1|84257.1|18
1620865010000|2021-05-13 00:16:50|84310.7|84260.7|84314.6|84264.6|84314.6|84264.6|84307.1|84257.1|32
1620865020000|2021-05-13 00:17:00|84313.2|84263.2|84310|84260|84313.4|84263.4|84308.9|84258.9|51
1620865030000|2021-05-13 00:17:10|84309.3|84259.3|84306.4|84256.4|84310|84260|84305.9|84255.9|45
1620865040000|2021-05-13 00:17:20|84306.2|84256.2|84308|84258|84308.5|84258.5|84304.6|84254.6|43
1620865050000|2021-05-13 00:17:30|84307.9|84257.9|84305.8|84255.8|84308|84258|84305.3|84255.3|31
1620865060000|2021-05-13 00:17:40|84305.6|84255.6|84304.3|84254.3|84305.9|84255.9|84304|84254|25
1620865070000|2021-05-13 00:17:50|84304.4|84254.4|84304.2|84254.2|84304.7|84254.7|84304|84254|19
1620865080000|2021-05-13 00:18:00|84304.1|84254.1|84305.6|84255.6|84307.5|84257.5|84304.1|84254.1|36
1620865090000|2021-05-13 00:18:10|84305.7|84255.7|84304.6|84254.6|84306.1|84256.1|84303.9|84253.9|24
1620865100000|2021-05-13 00:18:20|84304.5|84254.5|84303.9|84253.9|84305.1|84255.1|84303.7|84253.7|25
1620865110000|2021-05-13 00:18:30|84304.4|84254.4|84299.3|84249.3|84304.8|84254.8|84295.3|84245.3|32
1620865120000|2021-05-13 00:18:40|84299|84249|84301.9|84251.9|84304.4|84254.4|84297.4|84247.4|61
1620865130000|2021-05-13 00:18:50|84303.4|84253.4|84303.3|84253.3|84304.7|84254.7|84300.8|84250.8|26
1620865140000|2021-05-13 00:19:00|84303.2|84253.2|84304.7|84254.7|84307.3|84257.3|84302.1|84252.1|47
1620865150000|2021-05-13 00:19:10|84304.9|84254.9|84304.1|84254.1|84305|84255|84303.8|84253.8|29
1620865160000|2021-05-13 00:19:20|84303.9|84253.9|84307|84257|84308|84258|84303.1|84253.1|18
1620865170000|2021-05-13 00:19:30|84307.2|84257.2|84309.6|84259.6|84309.6|84259.6|84307.1|84257.1|28
1620865180000|2021-05-13 00:19:40|84309.1|84259.1|84308.6|84258.6|84309.5|84259.5|84308.1|84258.1|34
1620865190000|2021-05-13 00:19:50|84308.5|84258.5|84309.2|84259.2|84311|84261|84307.5|84257.5|28
1620865200000|2021-05-13 00:20:00|84309.3|84259.3|84308.6|84258.6|84310|84260|84308.4|84258.4|49
1620865210000|2021-05-13 00:20:10|84308.5|84258.5|84309.5|84259.5|84311.1|84261.1|84307.1|84257.1|37
1620865220000|2021-05-13 00:20:20|84309.7|84259.7|84308|84258|84311.6|84261.6|84307.3|84257.3|19
1620865230000|2021-05-13 00:20:30|84308.7|84258.7|84306.8|84256.8|84308.7|84258.7|84306.3|84256.3|19
1620865240000|2021-05-13 00:20:40|84306.9|84256.9|84311.6|84261.6|84312.3|84262.3|84306.5|84256.5|33
1620865250000|2021-05-13 00:20:50|84311.1|84261.1|84310.4|84260.4|84311.1|84261.1|84309.6|84259.6|23
1620865260000|2021-05-13 00:21:00|84310.2|84260.2|84313.2|84263.2|84313.2|84263.2|84310|84260|21
1620865270000|2021-05-13 00:21:10|84313.3|84263.3|84315.8|84265.8|84316.6|84266.6|84310|84260|42
1620865280000|2021-05-13 00:21:20|84316.1|84266.1|84314.8|84264.8|84317|84267|84314.5|84264.5|42
1620865290000|2021-05-13 00:21:30|84314.9|84264.9|84313.5|84263.5|84315.9|84265.9|84310.6|84260.6|28
1620865300000|2021-05-13 00:21:40|84313.3|84263.3|84310|84260|84315.7|84265.7|84309.6|84259.6|34
1620865310000|2021-05-13 00:21:50|84310.2|84260.2|84309.9|84259.9|84311.3|84261.3|84309.6|84259.6|43
1620865320000|2021-05-13 00:22:00|84310.1|84260.1|84310.1|84260.1|84310.7|84260.7|84309.6|84259.6|36
1620865330000|2021-05-13 00:22:10|84310.2|84260.2|84311.1|84261.1|84311.3|84261.3|84309.5|84259.5|56
1620865340000|2021-05-13 00:22:20|84311.2|84261.2|84309.8|84259.8|84313.4|84263.4|84309.8|84259.8|23
1620865350000|2021-05-13 00:22:30|84309.6|84259.6|84310|84260|84311.3|84261.3|84303.6|84253.6|47
1620865360000|2021-05-13 00:22:40|84310.1|84260.1|84309|84259|84310.3|84260.3|84307.7|84257.7|22
1620865370000|2021-05-13 00:22:50|84309.1|84259.1|84311|84261|84311.2|84261.2|84308.7|84258.7|42
1620865380000|2021-05-13 00:23:00|84311.2|84261.2|84312.4|84262.4|84312.9|84262.9|84310.5|84260.5|21
1620865390000|2021-05-13 00:23:10|84312.3|84262.3|84311|84261|84312.3|84262.3|84310.7|84260.7|32
1620865400000|2021-05-13 00:23:20|84310.9|84260.9|84310.4|84260.4|84310.9|84260.9|84310.1|84260.1|15
1620865410000|2021-05-13 00:23:30|84310.5|84260.5|84308.3|84258.3|84310.5|84260.5|84305.9|84255.9|28
1620865420000|2021-05-13 00:23:40|84308.1|84258.1|84309.7|84259.7|84309.7|84259.7|84307.6|84257.6|22
1620865430000|2021-05-13 00:23:50|84309.8|84259.8|84306.8|84256.8|84309.8|84259.8|84305.8|84255.8|31
1620865440000|2021-05-13 00:24:00|84307.3|84257.3|84300.2|84250.2|84307.3|84257.3|84298.9|84248.9|50
1620865450000|2021-05-13 00:24:10|84299.2|84249.2|84301.8|84251.8|84303.1|84253.1|84299.2|84249.2|32
1620865460000|2021-05-13 00:24:20|84300.9|84250.9|84305.1|84255.1|84306.9|84256.9|84300.7|84250.7|34
1620865470000|2021-05-13 00:24:30|84305|84255|84307.8|84257.8|84308.1|84258.1|84304.9|84254.9|33
1620865480000|2021-05-13 00:24:40|84308.1|84258.1|84310.5|84260.5|84311.8|84261.8|84308.1|84258.1|43
1620865490000|2021-05-13 00:24:50|84310.6|84260.6|84310.1|84260.1|84311|84261|84308.7|84258.7|35
1620865500000|2021-05-13 00:25:00|84310|84260|84311.6|84261.6|84312.1|84262.1|84309.8|84259.8|29
1620865510000|2021-05-13 00:25:10|84311.5|84261.5|84311.1|84261.1|84311.5|84261.5|84310.3|84260.3|25
1620865520000|2021-05-13 00:25:20|84311|84261|84311.8|84261.8|84315.2|84265.2|84311|84261|35
1620865530000|2021-05-13 00:25:30|84311.9|84261.9|84311.3|84261.3|84312|84262|84309.8|84259.8|30
1620865540000|2021-05-13 00:25:40|84311.1|84261.1|84310.5|84260.5|84311.1|84261.1|84309.9|84259.9|22
1620865550000|2021-05-13 00:25:50|84310.6|84260.6|84307|84257|84310.6|84260.6|84304.6|84254.6|51
1620865560000|2021-05-13 00:26:00|84306.4|84256.4|84306.3|84256.3|84306.7|84256.7|84304.8|84254.8|28
1620865570000|2021-05-13 00:26:10|84307.1|84257.1|84308.4|84258.4|84310|84260|84306.3|84256.3|41
1620865580000|2021-05-13 00:26:20|84308.2|84258.2|84305.8|84255.8|84309.2|84259.2|84303.1|84253.1|45
1620865590000|2021-05-13 00:26:30|84305.4|84255.4|84308|84258|84308.1|84258.1|84304.3|84254.3|44
1620865600000|2021-05-13 00:26:40|84308.1|84258.1|84306.3|84256.3|84308.9|84258.9|84306.3|84256.3|36
1620865610000|2021-05-13 00:26:50|84306.1|84256.1|84305.4|84255.4|84306.2|84256.2|84303.6|84253.6|23
1620865620000|2021-05-13 00:27:00|84304.7|84254.7|84306|84256|84308|84258|84304.7|84254.7|39
1620865630000|2021-05-13 00:27:10|84306.1|84256.1|84307.7|84257.7|84313.5|84263.5|84305.6|84255.6|42
1620865640000|2021-05-13 00:27:20|84307.5|84257.5|84308.1|84258.1|84309.6|84259.6|84307.5|84257.5|33
1620865650000|2021-05-13 00:27:30|84307.9|84257.9|84309.5|84259.5|84310.1|84260.1|84307.1|84257.1|39
1620865660000|2021-05-13 00:27:40|84309.7|84259.7|84310.1|84260.1|84310.3|84260.3|84309.7|84259.7|16
1620865670000|2021-05-13 00:27:50|84310.3|84260.3|84310|84260|84311|84261|84309.9|84259.9|18
1620865680000|2021-05-13 00:28:00|84309.7|84259.7|84310|84260|84310.1|84260.1|84309.1|84259.1|13
1620865690000|2021-05-13 00:28:10|84309.9|84259.9|84310.5|84260.5|84314.5|84264.5|84309.9|84259.9|30
1620865700000|2021-05-13 00:28:20|84310.8|84260.8|84312.7|84262.7|84312.7|84262.7|84309.1|84259.1|41
1620865710000|2021-05-13 00:28:30|84312.5|84262.5|84311.2|84261.2|84313.3|84263.3|84311.2|84261.2|23
1620865720000|2021-05-13 00:28:40|84311.3|84261.3|84310.4|84260.4|84311.9|84261.9|84310.4|84260.4|17
1620865730000|2021-05-13 00:28:50|84310.5|84260.5|84311|84261|84311.3|84261.3|84310.4|84260.4|19
1620865740000|2021-05-13 00:29:00|84310.5|84260.5|84310.4|84260.4|84312.4|84262.4|84310.4|84260.4|24
1620865750000|2021-05-13 00:29:10|84310.5|84260.5|84311.2|84261.2|84311.3|84261.3|84310.5|84260.5|29
1620865760000|2021-05-13 00:29:20|84310.9|84260.9|84310.8|84260.8|84312.9|84262.9|84310.2|84260.2|27
1620865770000|2021-05-13 00:29:30|84310.7|84260.7|84305.6|84255.6|84310.7|84260.7|84305.6|84255.6|26
1620865780000|2021-05-13 00:29:40|84305.8|84255.8|84305.4|84255.4|84306|84256|84305.2|84255.2|13
1620865790000|2021-05-13 00:29:50|84305.5|84255.5|84306.9|84256.9|84307.2|84257.2|84305.3|84255.3|25
1620865800000|2021-05-13 00:30:00|84306.4|84256.4|84306.9|84256.9|84307.2|84257.2|84306|84256|29
1620865810000|2021-05-13 00:30:10|84307|84257|84305|84255|84307|84257|84304.7|84254.7|26
1620865820000|2021-05-13 00:30:20|84305.4|84255.4|84305.6|84255.6|84307.1|84257.1|84301.5|84251.5|36
1620865830000|2021-05-13 00:30:30|84305.8|84255.8|84305.3|84255.3|84305.8|84255.8|84304.4|84254.4|33
1620865840000|2021-05-13 00:30:40|84305.1|84255.1|84305.7|84255.7|84307|84257|84305.1|84255.1|21
1620865850000|2021-05-13 00:30:50|84305.2|84255.2|84305.3|84255.3|84305.5|84255.5|84302.7|84252.7|24
1620865860000|2021-05-13 00:31:00|84305.1|84255.1|84305.2|84255.2|84305.4|84255.4|84304.2|84254.2|24
1620865870000|2021-05-13 00:31:10|84305.3|84255.3|84305.7|84255.7|84305.7|84255.7|84303.8|84253.8|22
1620865880000|2021-05-13 00:31:20|84305.8|84255.8|84303|84253|84305.8|84255.8|84302.8|84252.8|26
1620865890000|2021-05-13 00:31:30|84303.2|84253.2|84298.8|84248.8|84303.4|84253.4|84298.5|84248.5|29
1620865900000|2021-05-13 00:31:40|84298.9|84248.9|84298.8|84248.8|84299.5|84249.5|84298.4|84248.4|29
1620865910000|2021-05-13 00:31:50|84298.7|84248.7|84299.4|84249.4|84300.7|84250.7|84298.4|84248.4|26
1620865920000|2021-05-13 00:32:00|84299.5|84249.5|84298.7|84248.7|84299.6|84249.6|84297.9|84247.9|30
1620865930000|2021-05-13 00:32:10|84298.6|84248.6|84292.2|84242.2|84299|84249|84292.1|84242.1|28
1620865940000|2021-05-13 00:32:20|84291.3|84241.3|84294.1|84244.1|84296.5|84246.5|84291.3|84241.3|43
1620865950000|2021-05-13 00:32:30|84294.2|84244.2|84294.9|84244.9|84296.1|84246.1|84294.2|84244.2|20
1620865960000|2021-05-13 00:32:40|84295|84245|84297.6|84247.6|84298.3|84248.3|84294.9|84244.9|21
1620865970000|2021-05-13 00:32:50|84297.4|84247.4|84297.6|84247.6|84298.2|84248.2|84295.3|84245.3|34
1620865980000|2021-05-13 00:33:00|84297.8|84247.8|84298.2|84248.2|84298.6|84248.6|84297.5|84247.5|31
1620865990000|2021-05-13 00:33:10|84300.4|84250.4|84300.9|84250.9|84302.1|84252.1|84299.4|84249.4|25
1620866000000|2021-05-13 00:33:20|84302|84252|84302.3|84252.3|84304.4|84254.4|84302|84252|41
1620866010000|2021-05-13 00:33:30|84301.8|84251.8|84302.3|84252.3|84303.4|84253.4|84301.5|84251.5|26
1620866020000|2021-05-13 00:33:40|84302.4|84252.4|84300.8|84250.8|84302.4|84252.4|84300.8|84250.8|29
1620866030000|2021-05-13 00:33:50|84301|84251|84299.6|84249.6|84301.2|84251.2|84299.2|84249.2|44
1620866040000|2021-05-13 00:34:00|84299.4|84249.4|84299|84249|84300.4|84250.4|84299|84249|27
1620866050000|2021-05-13 00:34:10|84298.3|84248.3|84298.1|84248.1|84298.3|84248.3|84295.7|84245.7|28
1620866060000|2021-05-13 00:34:20|84298|84248|84297.4|84247.4|84298.1|84248.1|84296.8|84246.8|33
1620866070000|2021-05-13 00:34:30|84297.3|84247.3|84295.8|84245.8|84297.6|84247.6|84293.9|84243.9|18
1620866080000|2021-05-13 00:34:40|84298|84248|84295.1|84245.1|84298.3|84248.3|84293.6|84243.6|33
1620866090000|2021-05-13 00:34:50|84295.5|84245.5|84299.2|84249.2|84299.2|84249.2|84295.2|84245.2|27
1620866100000|2021-05-13 00:35:00|84298.8|84248.8|84298.5|84248.5|84299.8|84249.8|84298.1|84248.1|38
1620866110000|2021-05-13 00:35:10|84298.3|84248.3|84296.4|84246.4|84298.3|84248.3|84295.7|84245.7|26
1620866120000|2021-05-13 00:35:20|84296.3|84246.3|84298.7|84248.7|84299.5|84249.5|84295.9|84245.9|24
1620866130000|2021-05-13 00:35:30|84298.9|84248.9|84298.5|84248.5|84299.6|84249.6|84298.4|84248.4|29
1620866140000|2021-05-13 00:35:40|84299|84249|84299.3|84249.3|84300.2|84250.2|84298.2|84248.2|22
1620866150000|2021-05-13 00:35:50|84299.2|84249.2|84296|84246|84299.2|84249.2|84296|84246|15
1620866160000|2021-05-13 00:36:00|84296.5|84246.5|84295.6|84245.6|84296.6|84246.6|84295.6|84245.6|23
1620866170000|2021-05-13 00:36:10|84296.8|84246.8|84295.4|84245.4|84297.8|84247.8|84295.3|84245.3|35
1620866180000|2021-05-13 00:36:20|84295.6|84245.6|84292.9|84242.9|84295.6|84245.6|84289.2|84239.2|48
1620866190000|2021-05-13 00:36:30|84292.7|84242.7|84294.4|84244.4|84295.1|84245.1|84291.9|84241.9|46
1620866200000|2021-05-13 00:36:40|84294|84244|84294.2|84244.2|84294.5|84244.5|84293.5|84243.5|28
1620866210000|2021-05-13 00:36:50|84294.4|84244.4|84299.6|84249.6|84300.3|84250.3|84294.4|84244.4|26
1620866220000|2021-05-13 00:37:00|84299.7|84249.7|84303.8|84253.8|84304.9|84254.9|84299|84249|39
1620866230000|2021-05-13 00:37:10|84303.9|84253.9|84303.9|84253.9|84305.8|84255.8|84303|84253|22
1620866240000|2021-05-13 00:37:20|84303.2|84253.2|84303.8|84253.8|84304.6|84254.6|84303.2|84253.2|32
1620866250000|2021-05-13 00:37:30|84303.9|84253.9|84303.2|84253.2|84303.9|84253.9|84303.1|84253.1|19
1620866260000|2021-05-13 00:37:40|84305.8|84255.8|84307.2|84257.2|84307.9|84257.9|84305.8|84255.8|28
1620866270000|2021-05-13 00:37:50|84307.4|84257.4|84302.8|84252.8|84307.4|84257.4|84301.7|84251.7|31
1620866280000|2021-05-13 00:38:00|84302.6|84252.6|84303.1|84253.1|84304.2|84254.2|84301|84251|33
1620866290000|2021-05-13 00:38:10|84303.3|84253.3|84302.8|84252.8|84303.3|84253.3|84302.5|84252.5|22
1620866300000|2021-05-13 00:38:20|84303|84253|84303.9|84253.9|84306.7|84256.7|84302.9|84252.9|23
1620866310000|2021-05-13 00:38:30|84304|84254|84303.6|84253.6|84304.6|84254.6|84303.1|84253.1|17
1620866320000|2021-05-13 00:38:40|84303.7|84253.7|84304.4|84254.4|84304.7|84254.7|84302.9|84252.9|20
1620866330000|2021-05-13 00:38:50|84304.5|84254.5|84306.1|84256.1|84306.1|84256.1|84304.2|84254.2|20
1620866340000|2021-05-13 00:39:00|84305.9|84255.9|84306.6|84256.6|84306.7|84256.7|84304.6|84254.6|26
1620866350000|2021-05-13 00:39:10|84306.4|84256.4|84297.3|84247.3|84309.1|84259.1|84294.7|84244.7|19
1620866360000|2021-05-13 00:39:20|84297.2|84247.2|84308.8|84258.8|84324.3|84261.9|84290.3|84191.9|40
1620866370000|2021-05-13 00:39:30|84308.9|84258.9|84308.4|84258.4|84310.9|84260.9|84308.2|84258.2|9
1620866380000|2021-05-13 00:39:40|84308.6|84258.6|84308.1|84258.1|84309|84259|84308.1|84258.1|15
1620866390000|2021-05-13 00:39:50|84307.8|84257.8|84307.9|84257.9|84309|84259|84307.4|84257.4|21
1620866400000|2021-05-13 00:40:00|84308.1|84258.1|84306.6|84256.6|84308.5|84258.5|84306.6|84256.6|22
1620866410000|2021-05-13 00:40:10|84307|84257|84308.2|84258.2|84309.1|84259.1|84306.5|84256.5|16
1620866420000|2021-05-13 00:40:20|84310.4|84260.4|84304.9|84254.9|84311|84261|84303.5|84253.5|19
1620866430000|2021-05-13 00:40:30|84303.3|84253.3|84302.5|84252.5|84304.8|84254.8|84302.5|84252.5|15
1620866440000|2021-05-13 00:40:40|84302.3|84252.3|84300.3|84250.3|84302.3|84252.3|84299.6|84249.6|28
1620866450000|2021-05-13 00:40:50|84299.8|84249.8|84297|84247|84299.9|84249.9|84296.7|84246.7|22
1620866460000|2021-05-13 00:41:00|84296.4|84246.4|84289.2|84239.2|84297|84247|84289.2|84239.2|32
1620866470000|2021-05-13 00:41:10|84289.7|84239.7|84288.8|84238.8|84291.9|84241.9|84288.4|84238.4|34
1620866480000|2021-05-13 00:41:20|84289.5|84239.5|84289.1|84239.1|84289.6|84239.6|84288.5|84238.5|22
1620866490000|2021-05-13 00:41:30|84289|84239|84292|84242|84294.3|84244.3|84288.9|84238.9|32
1620866500000|2021-05-13 00:41:40|84291.7|84241.7|84289.7|84239.7|84291.7|84241.7|84289.7|84239.7|19
1620866510000|2021-05-13 00:41:50|84289.8|84239.8|84292|84242|84293.5|84243.5|84289.8|84239.8|23
1620866520000|2021-05-13 00:42:00|84292.1|84242.1|84288.4|84238.4|84292.5|84242.5|84288|84238|39
1620866530000|2021-05-13 00:42:10|84290.8|84240.8|84288.8|84238.8|84290.9|84240.9|84287.9|84237.9|21
1620866540000|2021-05-13 00:42:20|84289|84239|84281.6|84231.6|84290.8|84240.8|84277.1|84227.1|43
1620866550000|2021-05-13 00:42:30|84282.1|84232.1|84278|84228|84283.6|84233.6|84278|84228|37
1620866560000|2021-05-13 00:42:40|84278.5|84228.5|84280.6|84230.6|84280.9|84230.9|84278.5|84228.5|23
1620866570000|2021-05-13 00:42:50|84280.5|84230.5|84283.3|84233.3|84284|84234|84280.1|84230.1|36
1620866580000|2021-05-13 00:43:00|84283.1|84233.1|84278.7|84228.7|84283.4|84233.4|84278.1|84228.1|49
1620866590000|2021-05-13 00:43:10|84278.1|84228.1|84277|84227|84278.1|84228.1|84275.1|84225.1|50
1620866600000|2021-05-13 00:43:20|84276.7|84226.7|84277.4|84227.4|84277.6|84227.6|84276.7|84226.7|37
1620866610000|2021-05-13 00:43:30|84277.2|84227.2|84279.1|84229.1|84279.1|84229.1|84276.1|84226.1|28
1620866620000|2021-05-13 00:43:40|84278.9|84228.9|84282.6|84232.6|84282.8|84232.8|84278|84228|30
1620866630000|2021-05-13 00:43:50|84282.7|84232.7|84283.3|84233.3|84283.5|84233.5|84281.9|84231.9|20
1620866640000|2021-05-13 00:44:00|84283.1|84233.1|84283.5|84233.5|84284.9|84234.9|84282.6|84232.6|32
1620866650000|2021-05-13 00:44:10|84283.6|84233.6|84281.5|84231.5|84283.8|84233.8|84281.5|84231.5|18
1620866660000|2021-05-13 00:44:20|84281.2|84231.2|84280.8|84230.8|84281.2|84231.2|84280.5|84230.5|14
1620866670000|2021-05-13 00:44:30|84280.7|84230.7|84283.1|84233.1|84283.4|84233.4|84280.5|84230.5|22
1620866680000|2021-05-13 00:44:40|84282.9|84232.9|84279.1|84229.1|84283.1|84233.1|84279|84229|34
1620866690000|2021-05-13 00:44:50|84279|84229|84268.3|84218.3|84279|84229|84267.9|84217.9|44
1620866700000|2021-05-13 00:45:00|84268.7|84218.7|84268.1|84218.1|84270.2|84220.2|84266.4|84216.4|43
1620866710000|2021-05-13 00:45:10|84268.3|84218.3|84271.7|84221.7|84272.1|84222.1|84268|84218|30
1620866720000|2021-05-13 00:45:20|84271.3|84221.3|84271.6|84221.6|84273.2|84223.2|84270.4|84220.4|38
1620866730000|2021-05-13 00:45:30|84271|84221|84270|84220|84271|84221|84269.1|84219.1|44
1620866740000|2021-05-13 00:45:40|84269.6|84219.6|84269.7|84219.7|84269.9|84219.9|84269.4|84219.4|19
1620866750000|2021-05-13 00:45:50|84269.6|84219.6|84269|84219|84269.6|84219.6|84267.4|84217.4|28
1620866760000|2021-05-13 00:46:00|84268.9|84218.9|84266.9|84216.9|84268.9|84218.9|84266.9|84216.9|28
1620866770000|2021-05-13 00:46:10|84266.8|84216.8|84264.9|84214.9|84266.8|84216.8|84264.7|84214.7|34
1620866780000|2021-05-13 00:46:20|84265|84215|84263.6|84213.6|84265.1|84215.1|84262.4|84212.4|24
1620866790000|2021-05-13 00:46:30|84263.4|84213.4|84260.2|84210.2|84263.4|84213.4|84257.6|84207.6|44
1620866800000|2021-05-13 00:46:40|84260.1|84210.1|84259.6|84209.6|84260.3|84210.3|84258|84208|28
1620866810000|2021-05-13 00:46:50|84259.3|84209.3|84260.3|84210.3|84260.8|84210.8|84258.4|84208.4|24
1620866820000|2021-05-13 00:47:00|84260.2|84210.2|84259.7|84209.7|84262|84212|84259.7|84209.7|31
1620866830000|2021-05-13 00:47:10|84259.8|84209.8|84259.2|84209.2|84259.8|84209.8|84258.3|84208.3|24
1620866840000|2021-05-13 00:47:20|84258.9|84208.9|84263.7|84213.7|84263.7|84213.7|84258.9|84208.9|25
1620866850000|2021-05-13 00:47:30|84264|84214|84266.2|84216.2|84267.2|84217.2|84263.8|84213.8|36
1620866860000|2021-05-13 00:47:40|84266|84216|84264.7|84214.7|84266.3|84216.3|84264.5|84214.5|31
1620866870000|2021-05-13 00:47:50|84264.6|84214.6|84269.1|84219.1|84270|84220|84264.4|84214.4|45
1620866880000|2021-05-13 00:48:00|84269.3|84219.3|84268.6|84218.6|84269.6|84219.6|84268.2|84218.2|21
1620866890000|2021-05-13 00:48:10|84269|84219|84268.2|84218.2|84269|84219|84266.3|84216.3|27
1620866900000|2021-05-13 00:48:20|84268.1|84218.1|84264.6|84214.6|84268.8|84218.8|84264.6|84214.6|35
1620866910000|2021-05-13 00:48:30|84264.8|84214.8|84265.4|84215.4|84265.9|84215.9|84264|84214|22
1620866920000|2021-05-13 00:48:40|84265.5|84215.5|84260.6|84210.6|84265.6|84215.6|84258.2|84208.2|46
1620866930000|2021-05-13 00:48:50|84260.1|84210.1|84255.8|84205.8|84260.1|84210.1|84255.7|84205.7|29
1620866940000|2021-05-13 00:49:00|84255.9|84205.9|84263.1|84213.1|84264.4|84214.4|84255.5|84205.5|50
1620866950000|2021-05-13 00:49:10|84262.9|84212.9|84263.8|84213.8|84263.8|84213.8|84262|84212|26
1620866960000|2021-05-13 00:49:20|84263.1|84213.1|84263.6|84213.6|84264.2|84214.2|84263|84213|14
1620866970000|2021-05-13 00:49:30|84263.3|84213.3|84263.1|84213.1|84263.9|84213.9|84262.9|84212.9|18
1620866980000|2021-05-13 00:49:40|84264.5|84214.5|84262|84212|84264.5|84214.5|84261.8|84211.8|24
1620866990000|2021-05-13 00:49:50|84261.9|84211.9|84258.5|84208.5|84263|84213|84257.9|84207.9|27
1620867000000|2021-05-13 00:50:00|84257.6|84207.6|84255.7|84205.7|84260.7|84210.7|84255.6|84205.6|46
1620867010000|2021-05-13 00:50:10|84256|84206|84250.2|84200.2|84256|84206|84248.9|84198.9|43
1620867020000|2021-05-13 00:50:20|84250.6|84200.6|84251.5|84201.5|84253|84203|84250.6|84200.6|32
1620867030000|2021-05-13 00:50:30|84251.3|84201.3|84251.8|84201.8|84252.7|84202.7|84248.8|84198.8|35
1620867040000|2021-05-13 00:50:40|84251.6|84201.6|84249.9|84199.9|84252|84202|84249.5|84199.5|56
1620867050000|2021-05-13 00:50:50|84250.2|84200.2|84246.1|84196.1|84252.2|84202.2|84242.2|84192.2|52
1620867060000|2021-05-13 00:51:00|84246.6|84196.6|84245.2|84195.2|84247.4|84197.4|84243.1|84193.1|51
1620867070000|2021-05-13 00:51:10|84245.6|84195.6|84243.6|84193.6|84246.8|84196.8|84242.1|84192.1|43
1620867080000|2021-05-13 00:51:20|84243.8|84193.8|84239.7|84189.7|84243.8|84193.8|84238.2|84188.2|50
1620867090000|2021-05-13 00:51:30|84239.9|84189.9|84241.8|84191.8|84244.6|84194.6|84239.4|84189.4|43
1620867100000|2021-05-13 00:51:40|84241.7|84191.7|84234.9|84184.9|84242.3|84192.3|84232.2|84182.2|49
1620867110000|2021-05-13 00:51:50|84234.8|84184.8|84235.6|84185.6|84237.5|84187.5|84231.7|84181.7|43
1620867120000|2021-05-13 00:52:00|84235.2|84185.2|84238.6|84188.6|84238.6|84188.6|84235.2|84185.2|46
1620867130000|2021-05-13 00:52:10|84238.7|84188.7|84240|84190|84240.5|84190.5|84238.2|84188.2|38
1620867140000|2021-05-13 00:52:20|84239.9|84189.9|84239.4|84189.4|84240.2|84190.2|84238.3|84188.3|20
1620867150000|2021-05-13 00:52:30|84239.6|84189.6|84228.7|84178.7|84239.8|84189.8|84228.6|84178.6|37
1620867160000|2021-05-13 00:52:40|84228.8|84178.8|84227|84177|84229|84179|84225.4|84175.4|36
1620867170000|2021-05-13 00:52:50|84219.4|84169.4|84211.4|84161.4|84219.4|84169.4|84204.1|84154.1|73
1620867180000|2021-05-13 00:53:00|84211.9|84161.9|84202.5|84152.5|84212.7|84162.7|84202.3|84152.3|68
1620867190000|2021-05-13 00:53:10|84202.9|84152.9|84202.8|84152.8|84205.8|84155.8|84200|84150|40
1620867200000|2021-05-13 00:53:20|84202.4|84152.4|84207.3|84157.3|84207.4|84157.4|84202.1|84152.1|41
1620867210000|2021-05-13 00:53:30|84206.8|84156.8|84210.4|84160.4|84212.2|84162.2|84206.7|84156.7|49
1620867220000|2021-05-13 00:53:40|84210.3|84160.3|84213.7|84163.7|84214.2|84164.2|84209.8|84159.8|42
1620867230000|2021-05-13 00:53:50|84213.6|84163.6|84212.3|84162.3|84215|84165|84212.3|84162.3|41
1620867240000|2021-05-13 00:54:00|84212.7|84162.7|84221.5|84171.5|84221.5|84171.5|84212.6|84162.6|49
1620867250000|2021-05-13 00:54:10|84220.9|84170.9|84226.2|84176.2|84226.4|84176.4|84218.5|84168.5|43
1620867260000|2021-05-13 00:54:20|84225.9|84175.9|84220.8|84170.8|84226.5|84176.5|84220.8|84170.8|47
1620867270000|2021-05-13 00:54:30|84220.4|84170.4|84228.8|84178.8|84231.4|84181.4|84220.4|84170.4|58
1620867280000|2021-05-13 00:54:40|84228.7|84178.7|84231.3|84181.3|84233.7|84183.7|84228.5|84178.5|52
1620867290000|2021-05-13 00:54:50|84230.1|84180.1|84229.7|84179.7|84232.2|84182.2|84228.4|84178.4|57
1620867300000|2021-05-13 00:55:00|84226.7|84176.7|84224.1|84174.1|84235.3|84185.3|84221.7|84171.7|73
1620867310000|2021-05-13 00:55:10|84224.9|84174.9|84222.3|84172.3|84225.4|84175.4|84217.6|84167.6|74
1620867320000|2021-05-13 00:55:20|84221.7|84171.7|84224.8|84174.8|84225.7|84175.7|84220.6|84170.6|75
1620867330000|2021-05-13 00:55:30|84225|84175|84222.3|84172.3|84226.5|84176.5|84220.9|84170.9|71
1620867340000|2021-05-13 00:55:40|84223.9|84173.9|84224.1|84174.1|84229.9|84179.9|84220.9|84170.9|74
1620867350000|2021-05-13 00:55:50|84224.9|84174.9|84239.3|84189.3|84240.6|84190.6|84224.7|84174.7|63
1620867360000|2021-05-13 00:56:00|84239.4|84189.4|84225.8|84175.8|84239.4|84189.4|84218.4|84168.4|57
1620867370000|2021-05-13 00:56:10|84223.9|84173.9|84229.4|84179.4|84229.4|84179.4|84222.5|84172.5|66
1620867380000|2021-05-13 00:56:20|84231.6|84181.6|84228.4|84178.4|84234.1|84184.1|84223.3|84173.3|68
1620867390000|2021-05-13 00:56:30|84228.6|84178.6|84228|84178|84228.9|84178.9|84224.6|84174.6|47
1620867400000|2021-05-13 00:56:40|84227.9|84177.9|84228.7|84178.7|84228.7|84178.7|84224.4|84174.4|53
1620867410000|2021-05-13 00:56:50|84229.2|84179.2|84226.6|84176.6|84229.2|84179.2|84224.5|84174.5|53
1620867420000|2021-05-13 00:57:00|84226.7|84176.7|84230.8|84180.8|84231.6|84181.6|84225.1|84175.1|56
1620867430000|2021-05-13 00:57:10|84231.9|84181.9|84234.4|84184.4|84235.1|84185.1|84229.7|84179.7|52
1620867440000|2021-05-13 00:57:20|84235|84185|84234.7|84184.7|84235|84185|84233.5|84183.5|43
1620867450000|2021-05-13 00:57:30|84234.6|84184.6|84234.9|84184.9|84235.6|84185.6|84229.2|84179.2|58
1620867460000|2021-05-13 00:57:40|84234.6|84184.6|84235.2|84185.2|84236.9|84186.9|84231.7|84181.7|49
1620867470000|2021-05-13 00:57:50|84235|84185|84236|84186|84237|84187|84231.1|84181.1|41
1620867480000|2021-05-13 00:58:00|84235.9|84185.9|84235.7|84185.7|84238.5|84188.5|84233.5|84183.5|33
1620867490000|2021-05-13 00:58:10|84235.4|84185.4|84236.8|84186.8|84238.9|84188.9|84231.2|84181.2|56
1620867500000|2021-05-13 00:58:20|84236.9|84186.9|84235.7|84185.7|84239|84189|84231.2|84181.2|59
1620867510000|2021-05-13 00:58:30|84235.6|84185.6|84236|84186|84238.5|84188.5|84233.5|84183.5|41
1620867520000|2021-05-13 00:58:40|84236.1|84186.1|84231.5|84181.5|84236.3|84186.3|84230.4|84180.4|66
1620867530000|2021-05-13 00:58:50|84231.9|84181.9|84233.7|84183.7|84233.9|84183.9|84228.2|84178.2|43
1620867540000|2021-05-13 00:59:00|84233.2|84183.2|84232.3|84182.3|84233.6|84183.6|84229.6|84179.6|31
1620867550000|2021-05-13 00:59:10|84232|84182|84235.2|84185.2|84235.2|84185.2|84228.5|84178.5|41
1620867560000|2021-05-13 00:59:20|84235|84185|84235.6|84185.6|84236.3|84186.3|84230.3|84180.3|40
1620867570000|2021-05-13 00:59:30|84236|84186|84227|84177|84236.3|84186.3|84223.7|84173.7|49
1620867580000|2021-05-13 00:59:40|84227.1|84177.1|84225.4|84175.4|84228.4|84178.4|84223.3|84173.3|70
1620867590000|2021-05-13 00:59:50|84224.8|84174.8|84234.1|84184.1|84234.4|84184.4|84224.8|84174.8|70
1620867600000|2021-05-13 01:00:00|84234.7|84184.7|84228.6|84178.6|84235|84185|84228.6|84178.6|66
1620867610000|2021-05-13 01:00:10|84234.6|84184.6|84233.2|84183.2|84234.8|84184.8|84230.7|84180.7|64
1620867620000|2021-05-13 01:00:20|84234.9|84184.9|84241.5|84191.5|84242.1|84192.1|84232.8|84182.8|73
1620867630000|2021-05-13 01:00:30|84242.1|84192.1|84255.7|84205.7|84263.2|84213.2|84241.6|84191.6|72
1620867640000|2021-05-13 01:00:40|84255.9|84205.9|84262.8|84212.8|84263|84213|84255.9|84205.9|72
1620867650000|2021-05-13 01:00:50|84263.8|84213.8|84253.4|84203.4|84267.8|84217.8|84248.9|84156.7|76
1620867660000|2021-05-13 01:01:00|84252.6|84202.6|84242.7|84192.7|84259.9|84209.9|84240.7|84190.7|78
1620867670000|2021-05-13 01:01:10|84242.8|84192.8|84243.6|84193.6|84244.5|84194.5|84239.8|84189.8|71
1620867680000|2021-05-13 01:01:20|84246.2|84196.2|84239.8|84189.8|84246.4|84196.4|84237|84187|63
1620867690000|2021-05-13 01:01:30|84239.9|84189.9|84241.4|84191.4|84244.2|84194.2|84238.2|84188.2|66
1620867700000|2021-05-13 01:01:40|84240.3|84190.3|84240.7|84190.7|84241.8|84191.8|84238.1|84188.1|48
1620867710000|2021-05-13 01:01:50|84240.5|84190.5|84233.6|84183.6|84241.6|84191.6|84231.9|84181.9|70
1620867720000|2021-05-13 01:02:00|84233.1|84183.1|84234.1|84184.1|84237|84187|84225.3|84175.3|75
1620867730000|2021-05-13 01:02:10|84233.7|84183.7|84235.4|84185.4|84237.5|84187.5|84233.7|84183.7|52
1620867740000|2021-05-13 01:02:20|84235.3|84185.3|84243.3|84193.3|84243.3|84193.3|84234|84184|53
1620867750000|2021-05-13 01:02:30|84241.9|84191.9|84240.2|84190.2|84242.1|84192.1|84237.4|84187.4|68
1620867760000|2021-05-13 01:02:40|84239.9|84189.9|84232.9|84182.9|84239.9|84189.9|84230.2|84180.2|53
1620867770000|2021-05-13 01:02:50|84234.6|84184.6|84235.5|84185.5|84236.7|84186.7|84233|84183|68
1620867780000|2021-05-13 01:03:00|84235.3|84185.3|84249.4|84199.4|84250.2|84200.2|84234.9|84184.9|70
1620867790000|2021-05-13 01:03:10|84249.1|84199.1|84290.6|84240.6|84292.3|84242.3|84247.7|84197.7|71
1620867800000|2021-05-13 01:03:20|84292.9|84242.9|84292.9|84242.9|84295.9|84245.9|84284.5|84234.5|63
1620867810000|2021-05-13 01:03:30|84292.4|84242.4|84290.3|84240.3|84294.6|84244.6|84287.3|84237.3|59
1620867820000|2021-05-13 01:03:40|84289.5|84239.5|84288.3|84238.3|84290.6|84240.6|84286.7|84236.7|42
1620867830000|2021-05-13 01:03:50|84288.5|84238.5|84290|84240|84290.3|84240.3|84287.6|84237.6|36
1620867840000|2021-05-13 01:04:00|84289.3|84239.3|84286.3|84236.3|84290.2|84240.2|84286.3|84236.3|35
1620867850000|2021-05-13 01:04:10|84286.9|84236.9|84236.8|84129.6|84288.6|84238.6|84226.8|84129.6|47
1620867860000|2021-05-13 01:04:20|84230.9|84134.7|84255.9|84205.9|84280.1|84219.7|84207.4|84134.7|80
1620867870000|2021-05-13 01:04:30|84257.1|84207.1|84257.4|84207.4|84269|84212.5|84248.9|84197.9|78
1620867880000|2021-05-13 01:04:40|84257.3|84207.3|84255.4|84205.4|84257.4|84207.4|84253.7|84203.7|52
1620867890000|2021-05-13 01:04:50|84255.1|84205.1|84259.9|84209.9|84260.1|84210.1|84250.3|84200.3|33
1620867900000|2021-05-13 01:05:00|84259.7|84209.7|84258.1|84208.1|84260.8|84210.8|84257.9|84207.9|43
1620867910000|2021-05-13 01:05:10|84258.3|84208.3|84257.9|84207.9|84258.4|84208.4|84254.1|84204.1|38
1620867920000|2021-05-13 01:05:20|84258.7|84208.7|84257.4|84207.4|84261.9|84211.9|84256.7|84206.7|40
1620867930000|2021-05-13 01:05:30|84257.1|84207.1|84255.3|84205.3|84257.2|84207.2|84253.4|84203.4|46
1620867940000|2021-05-13 01:05:40|84255.5|84205.5|84258.6|84208.6|84258.6|84208.6|84250.2|84200.2|36
1620867950000|2021-05-13 01:05:50|84258|84208|84270.6|84220.6|84275|84225|84257.1|84207.1|38
1620867960000|2021-05-13 01:06:00|84275.7|84225.7|84274.2|84224.2|84278.8|84228.8|84272.6|84222.6|35
1620867970000|2021-05-13 01:06:10|84273.9|84223.9|84275.9|84225.9|84276.7|84226.7|84272.9|84222.9|30
1620867980000|2021-05-13 01:06:20|84275.4|84225.4|84274|84224|84277.7|84227.7|84272.6|84222.6|34
1620867990000|2021-05-13 01:06:30|84274.6|84224.6|84275.7|84225.7|84278.2|84228.2|84271.9|84221.9|48
1620868000000|2021-05-13 01:06:40|84273.3|84223.3|84272.4|84222.4|84273.6|84223.6|84271.7|84221.7|38
1620868010000|2021-05-13 01:06:50|84272.8|84222.8|84271.1|84221.1|84275.4|84225.4|84271.1|84221.1|44
1620868020000|2021-05-13 01:07:00|84271|84221|84270.1|84220.1|84271.7|84221.7|84268.1|84218.1|43
1620868030000|2021-05-13 01:07:10|84270.4|84220.4|84269.2|84219.2|84270.9|84220.9|84269|84219|42
1620868040000|2021-05-13 01:07:20|84268.4|84218.4|84265.2|84215.2|84268.4|84218.4|84264|84214|52
1620868050000|2021-05-13 01:07:30|84265.5|84215.5|84268.1|84218.1|84270.5|84220.5|84264.5|84214.5|47
1620868060000|2021-05-13 01:07:40|84268|84218|84267.7|84217.7|84270.7|84220.7|84266|84216|34
1620868070000|2021-05-13 01:07:50|84267.3|84217.3|84270.2|84220.2|84271.6|84221.6|84262.3|84212.3|44
1620868080000|2021-05-13 01:08:00|84270.6|84220.6|84272.1|84222.1|84273.1|84223.1|84266.7|84216.7|32
1620868090000|2021-05-13 01:08:10|84273.9|84223.9|84275.5|84225.5|84279.1|84229.1|84273.7|84223.7|44
1620868100000|2021-05-13 01:08:20|84275.4|84225.4|84275.9|84225.9|84276.2|84226.2|84275|84225|24
1620868110000|2021-05-13 01:08:30|84276|84226|84273.1|84223.1|84276.4|84226.4|84273.1|84223.1|23
1620868120000|2021-05-13 01:08:40|84274.1|84224.1|84273.7|84223.7|84274.9|84224.9|84272.4|84222.4|20
1620868130000|2021-05-13 01:08:50|84273.9|84223.9|84282|84232|84282|84232|84269.3|84219.3|23
1620868140000|2021-05-13 01:09:00|84281.1|84231.1|84287.5|84237.5|84287.8|84237.8|84280.7|84230.7|44
1620868150000|2021-05-13 01:09:10|84287.4|84237.4|84288.7|84238.7|84289.6|84239.6|84285.4|84235.4|41
1620868160000|2021-05-13 01:09:20|84289.5|84239.5|84288.5|84238.5|84291.3|84241.3|84287.6|84237.6|40
1620868170000|2021-05-13 01:09:30|84288.7|84238.7|84287.1|84237.1|84292.7|84242.7|84287.1|84237.1|24
1620868180000|2021-05-13 01:09:40|84287|84237|84286.6|84236.6|84287.9|84237.9|84284.2|84234.2|25
1620868190000|2021-05-13 01:09:50|84287.3|84237.3|84284.5|84234.5|84287.3|84237.3|84284.5|84234.5|42
1620868200000|2021-05-13 01:10:00|84284.7|84234.7|84285.4|84235.4|84288|84238|84284.4|84234.4|39
1620868210000|2021-05-13 01:10:10|84284.6|84234.6|84280.6|84230.6|84284.9|84234.9|84278.2|84228.2|47
1620868220000|2021-05-13 01:10:20|84280.3|84230.3|84275|84225|84280.4|84230.4|84274.2|84224.2|37
1620868230000|2021-05-13 01:10:30|84276.3|84226.3|84279.5|84229.5|84279.8|84229.8|84274.9|84224.9|44
1620868240000|2021-05-13 01:10:40|84279.4|84229.4|84277.8|84227.8|84280.2|84230.2|84277.7|84227.7|22
1620868250000|2021-05-13 01:10:50|84277.6|84227.6|84281.1|84231.1|84282.1|84232.1|84276.6|84226.6|21
1620868260000|2021-05-13 01:11:00|84279.9|84229.9|84274.9|84224.9|84282.8|84232.8|84273.9|84223.9|40
1620868270000|2021-05-13 01:11:10|84275.1|84225.1|84277.7|84227.7|84279.1|84229.1|84273.8|84223.8|38
1620868280000|2021-05-13 01:11:20|84277.5|84227.5|84275.6|84225.6|84277.6|84227.6|84268.7|84218.7|43
1620868290000|2021-05-13 01:11:30|84271.5|84221.5|84274.5|84224.5|84277|84227|84271.5|84221.5|34
1620868300000|2021-05-13 01:11:40|84274.4|84224.4|84273.1|84223.1|84275.2|84225.2|84271.1|84221.1|35
1620868310000|2021-05-13 01:11:50|84273.2|84223.2|84274.2|84224.2|84274.9|84224.9|84272.4|84222.4|37
1620868320000|2021-05-13 01:12:00|84273.9|84223.9|84267.7|84217.7|84274|84224|84265.8|84215.8|48
1620868330000|2021-05-13 01:12:10|84267.8|84217.8|84271.5|84221.5|84271.6|84221.6|84267.5|84217.5|54
1620868340000|2021-05-13 01:12:20|84273.3|84223.3|84272.5|84222.5|84274.3|84224.3|84270.4|84220.4|37
1620868350000|2021-05-13 01:12:30|84272.4|84222.4|84273.4|84223.4|84273.6|84223.6|84271.1|84221.1|19
1620868360000|2021-05-13 01:12:40|84273.5|84223.5|84274|84224|84274.8|84224.8|84270.8|84220.8|23
1620868370000|2021-05-13 01:12:50|84274.9|84224.9|84272.8|84222.8|84275.3|84225.3|84272.2|84222.2|23
1620868380000|2021-05-13 01:13:00|84272.9|84222.9|84280.2|84230.2|84280.3|84230.3|84272.8|84222.8|38
1620868390000|2021-05-13 01:13:10|84280.1|84230.1|84279.8|84229.8|84280.6|84230.6|84276.8|84226.8|36
1620868400000|2021-05-13 01:13:20|84280|84230|84277.5|84227.5|84281|84231|84276.8|84226.8|36
1620868410000|2021-05-13 01:13:30|84277.4|84227.4|84279.2|84229.2|84280.5|84230.5|84275.4|84225.4|26
1620868420000|2021-05-13 01:13:40|84279.4|84229.4|84280.7|84230.7|84281.4|84231.4|84277|84227|31
1620868430000|2021-05-13 01:13:50|84280.5|84230.5|84280.7|84230.7|84282.1|84232.1|84280.5|84230.5|26
1620868440000|2021-05-13 01:14:00|84281.4|84231.4|84285.2|84235.2|84285.3|84235.3|84280|84230|40
1620868450000|2021-05-13 01:14:10|84285.3|84235.3|84292.4|84242.4|84292.4|84242.4|84282.6|84232.6|38
1620868460000|2021-05-13 01:14:20|84292.5|84242.5|84288.9|84238.9|84293.4|84243.4|84288.9|84238.9|26
1620868470000|2021-05-13 01:14:30|84292.6|84242.6|84293.3|84243.3|84294.3|84244.3|84292.1|84242.1|44
1620868480000|2021-05-13 01:14:40|84293.5|84243.5|84292|84242|84293.5|84243.5|84289.5|84239.5|37
1620868490000|2021-05-13 01:14:50|84291.9|84241.9|84289.5|84239.5|84292.7|84242.7|84285.8|84235.8|50
1620868500000|2021-05-13 01:15:00|84289.4|84239.4|84284.4|84234.4|84290|84240|84284.4|84234.4|46
1620868510000|2021-05-13 01:15:10|84284.5|84234.5|84284.7|84234.7|84284.7|84234.7|84280.3|84230.3|56
1620868520000|2021-05-13 01:15:20|84285.2|84235.2|84285.2|84235.2|84286.1|84236.1|84283|84233|49
1620868530000|2021-05-13 01:15:30|84285.3|84235.3|84282|84232|84286.8|84236.8|84282|84232|31
1620868540000|2021-05-13 01:15:40|84282.6|84232.6|84283|84233|84283.8|84233.8|84281.6|84231.6|30
1620868550000|2021-05-13 01:15:50|84279.9|84229.9|84281.2|84231.2|84284.1|84234.1|84278.5|84228.5|34
1620868560000|2021-05-13 01:16:00|84284.1|84234.1|84278.5|84228.5|84285.1|84235.1|84276.3|84226.3|43
1620868570000|2021-05-13 01:16:10|84278.3|84228.3|84278.6|84228.6|84278.7|84228.7|84273.7|84223.7|44
1620868580000|2021-05-13 01:16:20|84278.9|84228.9|84275.8|84225.8|84279.2|84229.2|84275.6|84225.6|41
1620868590000|2021-05-13 01:16:30|84276.6|84226.6|84281|84231|84281|84231|84276|84226|41
1620868600000|2021-05-13 01:16:40|84280.7|84230.7|84274.8|84224.8|84280.8|84230.8|84272.6|84222.6|51
1620868610000|2021-05-13 01:16:50|84275|84225|84284|84234|84285|84235|84273.4|84223.4|50
1620868620000|2021-05-13 01:17:00|84288.2|84238.2|84282.4|84232.4|84288.9|84238.9|84282.4|84232.4|48
1620868630000|2021-05-13 01:17:10|84282.5|84232.5|84277.3|84227.3|84282.5|84232.5|84275.6|84225.6|35
1620868640000|2021-05-13 01:17:20|84277.5|84227.5|84285|84235|84285.3|84235.3|84275.1|84225.1|50
1620868650000|2021-05-13 01:17:30|84285.3|84235.3|84290.8|84240.8|84290.8|84240.8|84284.5|84234.5|40
1620868660000|2021-05-13 01:17:40|84290.5|84240.5|84282.5|84232.5|84290.8|84240.8|84278.6|84228.6|31
1620868670000|2021-05-13 01:17:50|84282.1|84232.1|84279.4|84229.4|84282.8|84232.8|84277|84227|55
1620868680000|2021-05-13 01:18:00|84279.3|84229.3|84268.5|84218.5|84280.5|84230.5|84268.1|84218.1|41
1620868690000|2021-05-13 01:18:10|84266.9|84216.9|84251.6|84201.6|84268.5|84218.5|84250.4|84200.4|58
1620868700000|2021-05-13 01:18:20|84251.2|84201.2|84252.4|84202.4|84255.5|84205.5|84250.1|84200.1|57
1620868710000|2021-05-13 01:18:30|84253.1|84203.1|84250.3|84200.3|84253.5|84203.5|84248.4|84198.4|57
1620868720000|2021-05-13 01:18:40|84250.8|84200.8|84260.2|84210.2|84260.9|84210.9|84250.8|84200.8|49
1620868730000|2021-05-13 01:18:50|84259.8|84209.8|84261.4|84211.4|84261.4|84211.4|84258.3|84208.3|34
1620868740000|2021-05-13 01:19:00|84261.6|84211.6|84259.8|84209.8|84261.7|84211.7|84259.6|84209.6|28
1620868750000|2021-05-13 01:19:10|84259.7|84209.7|84266.7|84216.7|84268.8|84218.8|84259.7|84209.7|45
1620868760000|2021-05-13 01:19:20|84267|84217|84265.7|84215.7|84270.1|84220.1|84264.6|84214.6|58
1620868770000|2021-05-13 01:19:30|84265.5|84215.5|84258.7|84208.7|84266.3|84216.3|84256.4|84206.4|46
1620868780000|2021-05-13 01:19:40|84257.9|84207.9|84251.7|84201.7|84259.5|84209.5|84249.9|84199.9|51
1620868790000|2021-05-13 01:19:50|84251.6|84201.6|84242.3|84192.3|84252.3|84202.3|84240.2|84190.2|40
1620868800000|2021-05-13 01:20:00|84242|84192|84242|84192|84242.4|84192.4|84235.1|84185.1|47
1620868810000|2021-05-13 01:20:10|84242.2|84192.2|84258.8|84208.8|84260.2|84210.2|84240.4|84190.4|61
1620868820000|2021-05-13 01:20:20|84258.7|84208.7|84263.5|84213.5|84265.3|84215.3|84254.2|84204.2|48
1620868830000|2021-05-13 01:20:30|84263.6|84213.6|84260.6|84210.6|84267.5|84217.5|84257.4|84207.4|41
1620868840000|2021-05-13 01:20:40|84258.1|84208.1|84257.6|84207.6|84260.1|84210.1|84254.9|84204.9|34
1620868850000|2021-05-13 01:20:50|84257.7|84207.7|84257.5|84207.5|84257.7|84207.7|84255.3|84205.3|35
1620868860000|2021-05-13 01:21:00|84252.7|84202.7|84224.9|84174.9|84252.7|84202.7|84222.9|84172.9|72
1620868870000|2021-05-13 01:21:10|84224.1|84174.1|84225.3|84175.3|84227.6|84177.6|84224.1|84174.1|55
1620868880000|2021-05-13 01:21:20|84225.7|84175.7|84226.5|84176.5|84227.1|84177.1|84224.3|84174.3|27
1620868890000|2021-05-13 01:21:30|84225.7|84175.7|84218.9|84168.9|84225.8|84175.8|84216.8|84166.8|38
1620868900000|2021-05-13 01:21:40|84219.1|84169.1|84226.4|84176.4|84228.3|84178.3|84219.1|84169.1|24
1620868910000|2021-05-13 01:21:50|84227.7|84177.7|84251.4|84201.4|84251.4|84201.4|84227.4|84177.4|53
1620868920000|2021-05-13 01:22:00|84251.1|84201.1|84254.9|84204.9|84256.9|84206.9|84249.8|84199.8|41
1620868930000|2021-05-13 01:22:10|84255|84205|84261.1|84211.1|84263.9|84213.9|84254.5|84204.5|40
1620868940000|2021-05-13 01:22:20|84261.7|84211.7|84258.2|84208.2|84262.1|84212.1|84258.2|84208.2|30
1620868950000|2021-05-13 01:22:30|84258.4|84208.4|84258|84208|84260.5|84210.5|84257.8|84207.8|29
1620868960000|2021-05-13 01:22:40|84258.1|84208.1|84259.1|84209.1|84260|84210|84256.7|84206.7|23
1620868970000|2021-05-13 01:22:50|84259.4|84209.4|84246.2|84196.2|84261.4|84211.4|84244.4|84194.4|41
1620868980000|2021-05-13 01:23:00|84247.3|84197.3|84229.7|84179.7|84252.3|84202.3|84225.9|84175.9|77
1620868990000|2021-05-13 01:23:10|84229.4|84179.4|84229.6|84179.6|84230.6|84180.6|84224.6|84174.6|60
1620869000000|2021-05-13 01:23:20|84229.2|84179.2|84223.6|84173.6|84230.6|84180.6|84220.9|84170.9|47
1620869010000|2021-05-13 01:23:30|84223.2|84173.2|84220.8|84170.8|84223.7|84173.7|84215.7|84165.7|42
1620869020000|2021-05-13 01:23:40|84219.3|84169.3|84229.5|84179.5|84230.8|84180.8|84218.5|84168.5|36
1620869030000|2021-05-13 01:23:50|84230|84180|84240.2|84190.2|84240.2|84190.2|84228|84178|76
1620869040000|2021-05-13 01:24:00|84239.1|84189.1|84234.8|84184.8|84242.6|84192.6|84228.2|84178.2|67
1620869050000|2021-05-13 01:24:10|84234.1|84184.1|84240.9|84190.9|84240.9|84190.9|84232.9|84182.9|48
1620869060000|2021-05-13 01:24:20|84241.1|84191.1|84244.2|84194.2|84246|84196|84241.1|84191.1|46
1620869070000|2021-05-13 01:24:30|84244.1|84194.1|84243.4|84193.4|84244.9|84194.9|84243.3|84193.3|33
1620869080000|2021-05-13 01:24:40|84243.1|84193.1|84243.8|84193.8|84245.4|84195.4|84243.1|84193.1|48
1620869090000|2021-05-13 01:24:50|84243.6|84193.6|84242|84192|84243.9|84193.9|84240.4|84190.4|49
1620869100000|2021-05-13 01:25:00|84241.8|84191.8|84248.7|84198.7|84249.1|84199.1|84241.8|84191.8|38
1620869110000|2021-05-13 01:25:10|84248.5|84198.5|84254.5|84204.5|84254.8|84204.8|84246.7|84196.7|46
1620869120000|2021-05-13 01:25:20|84254.1|84204.1|84251.4|84201.4|84254.2|84204.2|84251.2|84201.2|26
1620869130000|2021-05-13 01:25:30|84250.9|84200.9|84227.3|84177.3|84251.9|84201.9|84223|84173|59
1620869140000|2021-05-13 01:25:40|84227.2|84177.2|84220.5|84170.5|84231|84181|84219.3|84169.3|42
1620869150000|2021-05-13 01:25:50|84220.7|84170.7|84221.7|84171.7|84224.4|84174.4|84220.7|84170.7|37
1620869160000|2021-05-13 01:26:00|84222.1|84172.1|84224.4|84174.4|84224.6|84174.6|84221.7|84171.7|24
1620869170000|2021-05-13 01:26:10|84224.7|84174.7|84221.6|84171.6|84225.6|84175.6|84221.6|84171.6|29
1620869180000|2021-05-13 01:26:20|84221.4|84171.4|84223.5|84173.5|84223.5|84173.5|84221.4|84171.4|17
1620869190000|2021-05-13 01:26:30|84221.8|84171.8|84232.7|84182.7|84235.7|84185.7|84221.7|84171.7|56
1620869200000|2021-05-13 01:26:40|84233.5|84183.5|84241.4|84191.4|84241.6|84191.6|84227.5|84177.5|75
1620869210000|2021-05-13 01:26:50|84240.9|84190.9|84256|84206|84258.5|84208.5|84240.9|84190.9|50
1620869220000|2021-05-13 01:27:00|84255.7|84205.7|84269.9|84219.9|84271|84221|84253.4|84203.4|49
1620869230000|2021-05-13 01:27:10|84269.6|84219.6|84267.3|84217.3|84270.5|84220.5|84267|84217|39
1620869240000|2021-05-13 01:27:20|84267.2|84217.2|84231.9|84150.4|84267.3|84217.3|84215|84145|50
1620869250000|2021-05-13 01:27:30|84231.7|84146|84217.6|84167.6|84235.5|84177.3|84216.7|84144.7|78
1620869260000|2021-05-13 01:27:40|84217.9|84167.9|84222.6|84172.6|84222.6|84172.6|84215.4|84165.4|54
1620869270000|2021-05-13 01:27:50|84222|84172|84227.9|84177.9|84231.3|84181.3|84222|84172|47
1620869280000|2021-05-13 01:28:00|84227.1|84177.1|84218.1|84168.1|84227.9|84177.9|84217.4|84167.4|46
1620869290000|2021-05-13 01:28:10|84217.9|84167.9|84216.1|84166.1|84219.5|84169.5|84215.7|84165.7|41
1620869300000|2021-05-13 01:28:20|84216.2|84166.2|84212.9|84162.9|84216.3|84166.3|84211.2|84161.2|36
1620869310000|2021-05-13 01:28:30|84212.7|84162.7|84221.7|84171.7|84222.2|84172.2|84212.6|84162.6|46
1620869320000|2021-05-13 01:28:40|84221.6|84171.6|84224.5|84174.5|84225.4|84175.4|84218.4|84168.4|44
1620869330000|2021-05-13 01:28:50|84221.6|84171.6|84215.5|84165.5|84224.8|84174.8|84213.7|84163.7|47
1620869340000|2021-05-13 01:29:00|84215.7|84165.7|84217.5|84167.5|84217.5|84167.5|84213.5|84163.5|34
1620869350000|2021-05-13 01:29:10|84216.9|84166.9|84208.4|84158.4|84217.3|84167.3|84207.9|84157.9|53
1620869360000|2021-05-13 01:29:20|84208.6|84158.6|84204|84154|84209.1|84159.1|84200.7|84150.7|48
1620869370000|2021-05-13 01:29:30|84204.4|84154.4|84219.8|84169.8|84221.9|84171.9|84204.1|84154.1|51
1620869380000|2021-05-13 01:29:40|84219.2|84169.2|84214.9|84164.9|84219.2|84169.2|84212|84162|36
1620869390000|2021-05-13 01:29:50|84214.4|84164.4|84213.1|84163.1|84216.2|84166.2|84208.8|84158.8|62
1620869400000|2021-05-13 01:30:00|84212.8|84162.8|84225.3|84175.3|84225.3|84175.3|84203.2|84153.2|56
1620869410000|2021-05-13 01:30:10|84225.7|84175.7|84221.9|84171.9|84225.7|84175.7|84219.8|84169.8|45
1620869420000|2021-05-13 01:30:20|84222|84172|84222.1|84172.1|84222.6|84172.6|84221.4|84171.4|39
1620869430000|2021-05-13 01:30:30|84222|84172|84219|84169|84222.1|84172.1|84218.2|84168.2|39
1620869440000|2021-05-13 01:30:40|84219.1|84169.1|84217.2|84167.2|84219.9|84169.9|84214|84164|45
1620869450000|2021-05-13 01:30:50|84218.6|84168.6|84219.2|84169.2|84219.9|84169.9|84217.6|84167.6|35
1620869460000|2021-05-13 01:31:00|84219.3|84169.3|84210.9|84160.9|84219.6|84169.6|84210.9|84160.9|35
1620869470000|2021-05-13 01:31:10|84210.6|84160.6|84209.6|84159.6|84211.1|84161.1|84208.7|84158.7|29
1620869480000|2021-05-13 01:31:20|84209.7|84159.7|84215.7|84165.7|84215.9|84165.9|84209.5|84159.5|36
1620869490000|2021-05-13 01:31:30|84215.5|84165.5|84205.5|84155.5|84216|84166|84205.2|84155.2|43
1620869500000|2021-05-13 01:31:40|84205.3|84155.3|84205.9|84155.9|84206.7|84156.7|84205.3|84155.3|36
1620869510000|2021-05-13 01:31:50|84206|84156|84201.5|84151.5|84206.3|84156.3|84200|84150|44
1620869520000|2021-05-13 01:32:00|84201.4|84151.4|84202.6|84152.6|84203.9|84153.9|84201.4|84151.4|44
1620869530000|2021-05-13 01:32:10|84202.2|84152.2|84202.8|84152.8|84202.8|84152.8|84200.2|84150.2|41
1620869540000|2021-05-13 01:32:20|84203|84153|84202.5|84152.5|84204.9|84154.9|84202.5|84152.5|44
1620869550000|2021-05-13 01:32:30|84202.2|84152.2|84203.2|84153.2|84204|84154|84200|84150|43
1620869560000|2021-05-13 01:32:40|84203.4|84153.4|84201.7|84151.7|84204.1|84154.1|84201.2|84151.2|40
1620869570000|2021-05-13 01:32:50|84201.4|84151.4|84197.5|84147.5|84201.4|84151.4|84197.5|84147.5|41
1620869580000|2021-05-13 01:33:00|84197.1|84147.1|84198.7|84148.7|84199|84149|84197|84147|28
1620869590000|2021-05-13 01:33:10|84199|84149|84199.8|84149.8|84200.6|84150.6|84197.6|84147.6|37
1620869600000|2021-05-13 01:33:20|84199.5|84149.5|84200.8|84150.8|84201|84151|84199.5|84149.5|22
1620869610000|2021-05-13 01:33:30|84200.6|84150.6|84198.4|84148.4|84200.6|84150.6|84198.1|84148.1|28
1620869620000|2021-05-13 01:33:40|84198.5|84148.5|84193.6|84143.6|84198.5|84148.5|84193.3|84143.3|28
1620869630000|2021-05-13 01:33:50|84193.4|84143.4|84195.7|84145.7|84196.1|84146.1|84190.8|84140.8|40
1620869640000|2021-05-13 01:34:00|84195.5|84145.5|84195.9|84145.9|84196.3|84146.3|84195.2|84145.2|34
1620869650000|2021-05-13 01:34:10|84196.2|84146.2|84194.3|84144.3|84196.7|84146.7|84194.3|84144.3|39
1620869660000|2021-05-13 01:34:20|84194.2|84144.2|84192.6|84142.6|84194.2|84144.2|84192.4|84142.4|24
1620869670000|2021-05-13 01:34:30|84192.8|84142.8|84189.3|84139.3|84194.7|84144.7|84189.3|84139.3|45
1620869680000|2021-05-13 01:34:40|84189.7|84139.7|84194.6|84144.6|84194.9|84144.9|84189.3|84139.3|26
1620869690000|2021-05-13 01:34:50|84194.7|84144.7|84199.2|84149.2|84199.3|84149.3|84194.2|84144.2|29
1620869700000|2021-05-13 01:35:00|84198.5|84148.5|84206.2|84156.2|84206.2|84156.2|84197.5|84147.5|56
1620869710000|2021-05-13 01:35:10|84206.9|84156.9|84208|84158|84209.1|84159.1|84206.9|84156.9|32
1620869720000|2021-05-13 01:35:20|84208.1|84158.1|84205|84155|84208.3|84158.3|84205|84155|18
1620869730000|2021-05-13 01:35:30|84205.1|84155.1|84206.8|84156.8|84206.8|84156.8|84205|84155|21
1620869740000|2021-05-13 01:35:40|84206.9|84156.9|84208.1|84158.1|84208.4|84158.4|84206.6|84156.6|28
1620869750000|2021-05-13 01:35:50|84208|84158|84206.3|84156.3|84208.4|84158.4|84205.7|84155.7|23
1620869760000|2021-05-13 01:36:00|84206.7|84156.7|84203.1|84153.1|84206.7|84156.7|84200.6|84150.6|39
1620869770000|2021-05-13 01:36:10|84203.2|84153.2|84205.2|84155.2|84205.3|84155.3|84202.2|84152.2|36
1620869780000|2021-05-13 01:36:20|84205.4|84155.4|84203.2|84153.2|84205.7|84155.7|84203|84153|29
1620869790000|2021-05-13 01:36:30|84203.1|84153.1|84201.5|84151.5|84203.1|84153.1|84201.5|84151.5|15
1620869800000|2021-05-13 01:36:40|84202.5|84152.5|84202.3|84152.3|84202.6|84152.6|84202.1|84152.1|20
1620869810000|2021-05-13 01:36:50|84202.2|84152.2|84210.1|84160.1|84210.4|84160.4|84202.2|84152.2|40
1620869820000|2021-05-13 01:37:00|84210.3|84160.3|84209.6|84159.6|84210.6|84160.6|84209.5|84159.5|18
1620869830000|2021-05-13 01:37:10|84209.5|84159.5|84209.3|84159.3|84209.5|84159.5|84208|84158|24
1620869840000|2021-05-13 01:37:20|84209.4|84159.4|84215.5|84165.5|84216.3|84166.3|84209.4|84159.4|46
1620869850000|2021-05-13 01:37:30|84215.6|84165.6|84216.8|84166.8|84217.3|84167.3|84215.6|84165.6|49
1620869860000|2021-05-13 01:37:40|84216.7|84166.7|84217.1|84167.1|84217.2|84167.2|84215.7|84165.7|31
1620869870000|2021-05-13 01:37:50|84217|84167|84222.2|84172.2|84222.2|84172.2|84217|84167|31
1620869880000|2021-05-13 01:38:00|84222.1|84172.1|84219.5|84169.5|84222.2|84172.2|84219.5|84169.5|38
1620869890000|2021-05-13 01:38:10|84219.7|84169.7|84219.3|84169.3|84220.6|84170.6|84218.5|84168.5|29
1620869900000|2021-05-13 01:38:20|84219.2|84169.2|84219|84169|84221.5|84171.5|84218.4|84168.4|43
1620869910000|2021-05-13 01:38:30|84219.2|84169.2|84219.8|84169.8|84219.8|84169.8|84215.9|84165.9|53
1620869920000|2021-05-13 01:38:40|84219.5|84169.5|84220.2|84170.2|84220.3|84170.3|84218.4|84168.4|48
1620869930000|2021-05-13 01:38:50|84220.1|84170.1|84219.5|84169.5|84221.3|84171.3|84217.8|84167.8|40
1620869940000|2021-05-13 01:39:00|84219.4|84169.4|84216.7|84166.7|84221.4|84171.4|84215.4|84165.4|38
1620869950000|2021-05-13 01:39:10|84217|84167|84216|84166|84217|84167|84215.6|84165.6|28
1620869960000|2021-05-13 01:39:20|84215.9|84165.9|84216.1|84166.1|84216.3|84166.3|84214.6|84164.6|31
1620869970000|2021-05-13 01:39:30|84216|84166|84216.9|84166.9|84217.2|84167.2|84215.8|84165.8|22
1620869980000|2021-05-13 01:39:40|84216.8|84166.8|84212|84162|84217.4|84167.4|84211.7|84161.7|24
1620869990000|2021-05-13 01:39:50|84211.8|84161.8|84214.7|84164.7|84214.7|84164.7|84211.3|84161.3|31
1620870000000|2021-05-13 01:40:00|84214.8|84164.8|84213.3|84163.3|84214.8|84164.8|84212.5|84162.5|29
1620870010000|2021-05-13 01:40:10|84213.4|84163.4|84212.2|84162.2|84213.8|84163.8|84211.9|84161.9|25
1620870020000|2021-05-13 01:40:20|84212.1|84162.1|84211.3|84161.3|84212.9|84162.9|84211.1|84161.1|23
1620870030000|2021-05-13 01:40:30|84211.4|84161.4|84210.6|84160.6|84212.4|84162.4|84210.2|84160.2|27
1620870040000|2021-05-13 01:40:40|84210.5|84160.5|84212|84162|84213.3|84163.3|84210.2|84160.2|29
1620870050000|2021-05-13 01:40:50|84212.4|84162.4|84211.8|84161.8|84212.9|84162.9|84211.8|84161.8|32
1620870060000|2021-05-13 01:41:00|84211.7|84161.7|84212.1|84162.1|84212.4|84162.4|84211.7|84161.7|22
1620870070000|2021-05-13 01:41:10|84211.9|84161.9|84212.2|84162.2|84212.3|84162.3|84209.4|84159.4|31
1620870080000|2021-05-13 01:41:20|84212|84162|84212.8|84162.8|84213.1|84163.1|84211.7|84161.7|19
1620870090000|2021-05-13 01:41:30|84212.6|84162.6|84209.1|84159.1|84212.6|84162.6|84208.4|84158.4|32
1620870100000|2021-05-13 01:41:40|84209|84159|84201.5|84151.5|84209.3|84159.3|84201|84151|39
1620870110000|2021-05-13 01:41:50|84201.7|84151.7|84196.3|84146.3|84202.2|84152.2|84194.2|84144.2|45
1620870120000|2021-05-13 01:42:00|84194.4|84144.4|84191.9|84141.9|84195.9|84145.9|84191.6|84141.6|51
1620870130000|2021-05-13 01:42:10|84192.1|84142.1|84194.2|84144.2|84195.2|84145.2|84190.7|84140.7|43
1620870140000|2021-05-13 01:42:20|84194.3|84144.3|84193.8|84143.8|84194.6|84144.6|84193.7|84143.7|14
1620870150000|2021-05-13 01:42:30|84193.7|84143.7|84196.4|84146.4|84198.7|84148.7|84193.6|84143.6|43
1620870160000|2021-05-13 01:42:40|84196.9|84146.9|84195.4|84145.4|84197.5|84147.5|84195|84145|35
1620870170000|2021-05-13 01:42:50|84195.2|84145.2|84188.4|84138.4|84195.2|84145.2|84188|84138|37
1620870180000|2021-05-13 01:43:00|84188.3|84138.3|84182.7|84132.7|84188.5|84138.5|84181.8|84131.8|48
1620870190000|2021-05-13 01:43:10|84183.3|84133.3|84172.3|84122.3|84183.5|84133.5|84170.6|84120.6|65
1620870200000|2021-05-13 01:43:20|84171.8|84121.8|84176.4|84126.4|84178.3|84128.3|84171.8|84121.8|53
1620870210000|2021-05-13 01:43:30|84177.8|84127.8|84184.3|84134.3|84187.8|84137.8|84173|84123|64
1620870220000|2021-05-13 01:43:40|84184.5|84134.5|84184|84134|84184.5|84134.5|84182.9|84132.9|37
1620870230000|2021-05-13 01:43:50|84183.9|84133.9|84185.2|84135.2|84185.2|84135.2|84182.8|84132.8|19
1620870240000|2021-05-13 01:44:00|84185.4|84135.4|84179.4|84129.4|84185.4|84135.4|84179.2|84129.2|31
1620870250000|2021-05-13 01:44:10|84179.3|84129.3|84178.8|84128.8|84181|84131|84178.6|84128.6|38
1620870260000|2021-05-13 01:44:20|84179.3|84129.3|84182.2|84132.2|84183.9|84133.9|84178.6|84128.6|49
1620870270000|2021-05-13 01:44:30|84182.1|84132.1|84176.5|84126.5|84182.8|84132.8|84175.4|84125.4|48
1620870280000|2021-05-13 01:44:40|84176.6|84126.6|84180.4|84130.4|84180.6|84130.6|84175.7|84125.7|49
1620870290000|2021-05-13 01:44:50|84180.6|84130.6|84179.4|84129.4|84184.5|84134.5|84175.3|84125.3|65
1620870300000|2021-05-13 01:45:00|84179.3|84129.3|84178.3|84128.3|84179.7|84129.7|84177.4|84127.4|38
1620870310000|2021-05-13 01:45:10|84178.1|84128.1|84182.6|84132.6|84182.9|84132.9|84177.9|84127.9|36
1620870320000|2021-05-13 01:45:20|84183.3|84133.3|84184.1|84134.1|84184.6|84134.6|84182.6|84132.6|27
1620870330000|2021-05-13 01:45:30|84184|84134|84184.6|84134.6|84185|84135|84183.3|84133.3|30
1620870340000|2021-05-13 01:45:40|84185|84135|84184.2|84134.2|84186.6|84136.6|84183.6|84133.6|38
1620870350000|2021-05-13 01:45:50|84184.3|84134.3|84182|84132|84184.3|84134.3|84181.9|84131.9|26
1620870360000|2021-05-13 01:46:00|84182.1|84132.1|84181.7|84131.7|84182.5|84132.5|84181.3|84131.3|28
1620870370000|2021-05-13 01:46:10|84181.6|84131.6|84181.3|84131.3|84182|84132|84181.2|84131.2|29
1620870380000|2021-05-13 01:46:20|84181.4|84131.4|84183.3|84133.3|84183.4|84133.4|84181.3|84131.3|24
1620870390000|2021-05-13 01:46:30|84183.7|84133.7|84190.2|84140.2|84190.2|84140.2|84183.7|84133.7|41
1620870400000|2021-05-13 01:46:40|84190|84140|84188.2|84138.2|84190.5|84140.5|84188|84138|23
1620870410000|2021-05-13 01:46:50|84188.3|84138.3|84186.4|84136.4|84188.8|84138.8|84186.4|84136.4|30
1620870420000|2021-05-13 01:47:00|84186.3|84136.3|84177.3|84127.3|84186.3|84136.3|84176|84126|47
1620870430000|2021-05-13 01:47:10|84177.1|84127.1|84178.9|84128.9|84181.1|84131.1|84176.4|84126.4|39
1620870440000|2021-05-13 01:47:20|84178.8|84128.8|84182.7|84132.7|84184|84134|84178|84128|48
1620870450000|2021-05-13 01:47:30|84182.2|84132.2|84183.8|84133.8|84184.4|84134.4|84181.1|84131.1|35
1620870460000|2021-05-13 01:47:40|84183.6|84133.6|84184.3|84134.3|84186.3|84136.3|84183.4|84133.4|28
1620870470000|2021-05-13 01:47:50|84184.1|84134.1|84182.7|84132.7|84185.9|84135.9|84182.6|84132.6|27
1620870480000|2021-05-13 01:48:00|84182.5|84132.5|84187.3|84137.3|84189.4|84139.4|84182.4|84132.4|40
1620870490000|2021-05-13 01:48:10|84187.1|84137.1|84188|84138|84188.1|84138.1|84186|84136|34
1620870500000|2021-05-13 01:48:20|84188.1|84138.1|84181.8|84131.8|84188.1|84138.1|84181.4|84131.4|32
1620870510000|2021-05-13 01:48:30|84182|84132|84183|84133|84183.2|84133.2|84182|84132|30
1620870520000|2021-05-13 01:48:40|84183.1|84133.1|84184.4|84134.4|84184.9|84134.9|84183.1|84133.1|26
1620870530000|2021-05-13 01:48:50|84184.5|84134.5|84186|84136|84186.1|84136.1|84184.4|84134.4|49
1620870540000|2021-05-13 01:49:00|84186.7|84136.7|84187.2|84137.2|84188.1|84138.1|84186.7|84136.7|40
1620870550000|2021-05-13 01:49:10|84186.9|84136.9|84190.1|84140.1|84190.5|84140.5|84186.9|84136.9|26
1620870560000|2021-05-13 01:49:20|84189.9|84139.9|84190.1|84140.1|84190.7|84140.7|84189.8|84139.8|42
1620870570000|2021-05-13 01:49:30|84190.3|84140.3|84189.8|84139.8|84190.6|84140.6|84188.1|84138.1|35
1620870580000|2021-05-13 01:49:40|84189.9|84139.9|84191.4|84141.4|84191.5|84141.5|84189.9|84139.9|42
1620870590000|2021-05-13 01:49:50|84191.9|84141.9|84190.9|84140.9|84192|84142|84189.4|84139.4|42
1620870600000|2021-05-13 01:50:00|84190.7|84140.7|84190|84140|84191.7|84141.7|84189.3|84139.3|30
1620870610000|2021-05-13 01:50:10|84190.1|84140.1|84195|84145|84195|84145|84189.8|84139.8|45
1620870620000|2021-05-13 01:50:20|84194.7|84144.7|84188.5|84138.5|84195.6|84145.6|84188.1|84138.1|36
1620870630000|2021-05-13 01:50:30|84188.6|84138.6|84176.6|84126.6|84188.6|84138.6|84173.3|84123.3|34
1620870640000|2021-05-13 01:50:40|84177.4|84127.4|84173.2|84123.2|84180.4|84130.4|84172.3|84122.3|48
1620870650000|2021-05-13 01:50:50|84173.3|84123.3|84176.2|84126.2|84176.5|84126.5|84171.3|84121.3|52
1620870660000|2021-05-13 01:51:00|84175.4|84125.4|84180|84130|84180.9|84130.9|84175.4|84125.4|55
1620870670000|2021-05-13 01:51:10|84179.9|84129.9|84192.1|84142.1|84192.6|84142.6|84178.9|84128.9|60
1620870680000|2021-05-13 01:51:20|84192.7|84142.7|84193.9|84143.9|84194.6|84144.6|84191.9|84141.9|65
1620870690000|2021-05-13 01:51:30|84192.2|84142.2|84194.5|84144.5|84194.5|84144.5|84191.3|84141.3|50
1620870700000|2021-05-13 01:51:40|84194.7|84144.7|84193.7|84143.7|84195.8|84145.8|84193.1|84143.1|59
1620870710000|2021-05-13 01:51:50|84193.5|84143.5|84194.9|84144.9|84195.3|84145.3|84193.5|84143.5|53
1620870720000|2021-05-13 01:52:00|84195.1|84145.1|84197.7|84147.7|84198.8|84148.8|84194.5|84144.5|60
1620870730000|2021-05-13 01:52:10|84198|84148|84198.1|84148.1|84199.1|84149.1|84195.3|84145.3|64
1620870740000|2021-05-13 01:52:20|84197.5|84147.5|84195.2|84145.2|84198.9|84148.9|84193.2|84143.2|57
1620870750000|2021-05-13 01:52:30|84195.5|84145.5|84193.3|84143.3|84195.6|84145.6|84193|84143|39
1620870760000|2021-05-13 01:52:40|84193.1|84143.1|84191.1|84141.1|84193.3|84143.3|84189.3|84139.3|54
1620870770000|2021-05-13 01:52:50|84191.2|84141.2|84190.6|84140.6|84191.6|84141.6|84189.6|84139.6|54
1620870780000|2021-05-13 01:53:00|84190.5|84140.5|84189.5|84139.5|84190.8|84140.8|84187.8|84137.8|50
1620870790000|2021-05-13 01:53:10|84189.6|84139.6|84188.1|84138.1|84192.2|84142.2|84187.8|84137.8|57
1620870800000|2021-05-13 01:53:20|84188.2|84138.2|84192.7|84142.7|84192.7|84142.7|84188.2|84138.2|64
1620870810000|2021-05-13 01:53:30|84192.6|84142.6|84191.8|84141.8|84193.6|84143.6|84191.7|84141.7|45
1620870820000|2021-05-13 01:53:40|84191.7|84141.7|84193.9|84143.9|84194.6|84144.6|84191.7|84141.7|59
1620870830000|2021-05-13 01:53:50|84194|84144|84195.8|84145.8|84195.9|84145.9|84193.8|84143.8|61
1620870840000|2021-05-13 01:54:00|84195.7|84145.7|84201.6|84151.6|84202.7|84152.7|84195.3|84145.3|67
1620870850000|2021-05-13 01:54:10|84201.5|84151.5|84201.6|84151.6|84202.9|84152.9|84199.5|84149.5|56
1620870860000|2021-05-13 01:54:20|84201.8|84151.8|84204.2|84154.2|84204.8|84154.8|84200.6|84150.6|70
1620870870000|2021-05-13 01:54:30|84204.4|84154.4|84200.8|84150.8|84204.6|84154.6|84199.5|84149.5|67
1620870880000|2021-05-13 01:54:40|84201|84151|84201.1|84151.1|84201.6|84151.6|84199.9|84149.9|66
1620870890000|2021-05-13 01:54:50|84201.5|84151.5|84201.4|84151.4|84203.7|84153.7|84200.7|84150.7|56
1620870900000|2021-05-13 01:55:00|84201.2|84151.2|84203.1|84153.1|84206.6|84156.6|84200.9|84150.9|61
1620870910000|2021-05-13 01:55:10|84203.5|84153.5|84203.8|84153.8|84206.7|84156.7|84203.1|84153.1|66
1620870920000|2021-05-13 01:55:20|84203.9|84153.9|84203.6|84153.6|84204.9|84154.9|84202.5|84152.5|53
1620870930000|2021-05-13 01:55:30|84203.5|84153.5|84203.7|84153.7|84206.5|84156.5|84202.3|84152.3|63
1620870940000|2021-05-13 01:55:40|84202.6|84152.6|84201|84151|84203.6|84153.6|84199.3|84149.3|65
1620870950000|2021-05-13 01:55:50|84201.2|84151.2|84204.4|84154.4|84204.9|84154.9|84200.9|84150.9|62
1620870960000|2021-05-13 01:56:00|84204.2|84154.2|84203.6|84153.6|84204.8|84154.8|84201.5|84151.5|61
1620870970000|2021-05-13 01:56:10|84204.5|84154.5|84204.6|84154.6|84205.2|84155.2|84202.9|84152.9|63
1620870980000|2021-05-13 01:56:20|84204.3|84154.3|84207.4|84157.4|84209.7|84159.7|84203.5|84153.5|71
1620870990000|2021-05-13 01:56:30|84206.7|84156.7|84209.6|84159.6|84210.2|84160.2|84206.6|84156.6|70
1620871000000|2021-05-13 01:56:40|84209.7|84159.7|84209.3|84159.3|84211.2|84161.2|84208.5|84158.5|63
1620871010000|2021-05-13 01:56:50|84209.2|84159.2|84209.4|84159.4|84209.8|84159.8|84205.4|84155.4|69
1620871020000|2021-05-13 01:57:00|84209.3|84159.3|84209.2|84159.2|84209.9|84159.9|84208.8|84158.8|37
1620871030000|2021-05-13 01:57:10|84209.1|84159.1|84206.7|84156.7|84210.6|84160.6|84205.1|84155.1|58
1620871040000|2021-05-13 01:57:20|84206.2|84156.2|84206|84156|84206.6|84156.6|84204.2|84154.2|66
1620871050000|2021-05-13 01:57:30|84206.1|84156.1|84211.9|84161.9|84213.3|84163.3|84203.8|84153.8|62
1620871060000|2021-05-13 01:57:40|84211.1|84161.1|84203.5|84153.5|84212.7|84162.7|84203.2|84153.2|65
1620871070000|2021-05-13 01:57:50|84204.6|84154.6|84202.7|84152.7|84205.2|84155.2|84202.5|84152.5|37
1620871080000|2021-05-13 01:58:00|84203.3|84153.3|84200.8|84150.8|84205.2|84155.2|84200|84150|52
1620871090000|2021-05-13 01:58:10|84200.2|84150.2|84199|84149|84200.3|84150.3|84198|84148|54
1620871100000|2021-05-13 01:58:20|84199.5|84149.5|84200.4|84150.4|84200.8|84150.8|84198.2|84148.2|46
1620871110000|2021-05-13 01:58:30|84200.6|84150.6|84196.1|84146.1|84201.5|84151.5|84196.1|84146.1|28
1620871120000|2021-05-13 01:58:40|84197.8|84147.8|84194.4|84144.4|84198|84148|84193.7|84143.7|42
1620871130000|2021-05-13 01:58:50|84194.3|84144.3|84195.9|84145.9|84196|84146|84192.6|84142.6|28
1620871140000|2021-05-13 01:59:00|84195.8|84145.8|84195.1|84145.1|84197|84147|84195.1|84145.1|24
1620871150000|2021-05-13 01:59:10|84195.2|84145.2|84193.1|84143.1|84195.2|84145.2|84193.1|84143.1|23
1620871160000|2021-05-13 01:59:20|84193.2|84143.2|84193.3|84143.3|84193.3|84143.3|84193|84143|6
1620871170000|2021-05-13 01:59:30|84193.1|84143.1|84195.3|84145.3|84197.3|84147.3|84191.9|84141.9|46
1620871180000|2021-05-13 01:59:40|84194.6|84144.6|84194.5|84144.5|84195|84145|84192.7|84142.7|43
1620871190000|2021-05-13 01:59:50|84194.6|84144.6|84193.7|84143.7|84195.6|84145.6|84192.8|84142.8|34
1620871200000|2021-05-13 02:00:00|84193.8|84143.8|84196.6|84146.6|84196.6|84146.6|84193.3|84143.3|54
1620871210000|2021-05-13 02:00:10|84196.7|84146.7|84197.8|84147.8|84198.2|84148.2|84195.6|84145.6|53
1620871220000|2021-05-13 02:00:20|84195.9|84145.9|84197|84147|84197.8|84147.8|84194.7|84144.7|62
1620871230000|2021-05-13 02:00:30|84197.2|84147.2|84201.2|84151.2|84201.3|84151.3|84195.8|84145.8|46
1620871240000|2021-05-13 02:00:40|84201|84151|84203.9|84153.9|84203.9|84153.9|84200.9|84150.9|32
1620871250000|2021-05-13 02:00:50|84203.5|84153.5|84206|84156|84209|84159|84202.6|84152.6|62
1620871260000|2021-05-13 02:01:00|84205.9|84155.9|84203.8|84153.8|84206.8|84156.8|84202.4|84152.4|64
1620871270000|2021-05-13 02:01:10|84204.4|84154.4|84199.2|84149.2|84205.2|84155.2|84198.7|84148.7|73
1620871280000|2021-05-13 02:01:20|84199|84149|84199.8|84149.8|84200.4|84150.4|84197.5|84147.5|42
1620871290000|2021-05-13 02:01:30|84199.9|84149.9|84194.4|84144.4|84200.3|84150.3|84194.4|84144.4|54
1620871300000|2021-05-13 02:01:40|84194.5|84144.5|84196.6|84146.6|84197|84147|84194.5|84144.5|20
1620871310000|2021-05-13 02:01:50|84196.3|84146.3|84198.2|84148.2|84200.7|84150.7|84196.3|84146.3|40
1620871320000|2021-05-13 02:02:00|84198.3|84148.3|84196.9|84146.9|84199.3|84149.3|84194.6|84144.6|52
1620871330000|2021-05-13 02:02:10|84198|84148|84198.6|84148.6|84198.9|84148.9|84195.1|84145.1|61
1620871340000|2021-05-13 02:02:20|84197.3|84147.3|84198.1|84148.1|84198.9|84148.9|84196.4|84146.4|44
1620871350000|2021-05-13 02:02:30|84198.5|84148.5|84197.2|84147.2|84198.5|84148.5|84196.9|84146.9|22
1620871360000|2021-05-13 02:02:40|84196.9|84146.9|84196.7|84146.7|84196.9|84146.9|84195.7|84145.7|21
1620871370000|2021-05-13 02:02:50|84196.8|84146.8|84199|84149|84199|84149|84196.7|84146.7|19
1620871380000|2021-05-13 02:03:00|84198.4|84148.4|84197.9|84147.9|84198.6|84148.6|84197.4|84147.4|19
1620871390000|2021-05-13 02:03:10|84198.7|84148.7|84198.2|84148.2|84198.8|84148.8|84194.9|84144.9|55
1620871400000|2021-05-13 02:03:20|84198.1|84148.1|84201|84151|84202.8|84152.8|84196.3|84146.3|55
1620871410000|2021-05-13 02:03:30|84201.1|84151.1|84201.9|84151.9|84203|84153|84199.5|84149.5|36
1620871420000|2021-05-13 02:03:40|84201.7|84151.7|84201.5|84151.5|84204.4|84154.4|84200.9|84150.9|37
1620871430000|2021-05-13 02:03:50|84201.4|84151.4|84196.8|84146.8|84201.7|84151.7|84195.2|84145.2|37
1620871440000|2021-05-13 02:04:00|84196.9|84146.9|84195|84145|84196.9|84146.9|84193.9|84143.9|42
1620871450000|2021-05-13 02:04:10|84195.2|84145.2|84199.1|84149.1|84201.3|84151.3|84194.4|84144.4|38
1620871460000|2021-05-13 02:04:20|84199|84149|84202.2|84152.2|84203.5|84153.5|84199|84149|48
1620871470000|2021-05-13 02:04:30|84201.4|84151.4|84197.3|84147.3|84203.3|84153.3|84197.3|84147.3|62
1620871480000|2021-05-13 02:04:40|84197.2|84147.2|84198.9|84148.9|84199|84149|84194.4|84144.4|37
1620871490000|2021-05-13 02:04:50|84199.7|84149.7|84201.5|84151.5|84203.4|84153.4|84199.7|84149.7|32
1620871500000|2021-05-13 02:05:00|84201.2|84151.2|84200.6|84150.6|84204|84154|84200.6|84150.6|47
1620871510000|2021-05-13 02:05:10|84202.6|84152.6|84200.8|84150.8|84203.3|84153.3|84199|84149|27
1620871520000|2021-05-13 02:05:20|84202.8|84152.8|84202.3|84152.3|84203.7|84153.7|84200.4|84150.4|60
1620871530000|2021-05-13 02:05:30|84202.2|84152.2|84200.3|84150.3|84202.4|84152.4|84196.8|84146.8|62
1620871540000|2021-05-13 02:05:40|84200.2|84150.2|84197.6|84147.6|84200.3|84150.3|84197.1|84147.1|26
1620871550000|2021-05-13 02:05:50|84198.2|84148.2|84196.6|84146.6|84198.5|84148.5|84196.5|84146.5|24
1620871560000|2021-05-13 02:06:00|84196.7|84146.7|84199.5|84149.5|84199.5|84149.5|84196.6|84146.6|19
1620871570000|2021-05-13 02:06:10|84199.3|84149.3|84193.9|84143.9|84199.4|84149.4|84193.4|84143.4|50
1620871580000|2021-05-13 02:06:20|84194|84144|84193.2|84143.2|84194.3|84144.3|84191.2|84141.2|57
1620871590000|2021-05-13 02:06:30|84193.6|84143.6|84184.1|84134.1|84195.7|84145.7|84177.6|84127.6|60
1620871600000|2021-05-13 02:06:40|84182.1|84132.1|84185.5|84135.5|84185.9|84135.9|84182.1|84132.1|48
1620871610000|2021-05-13 02:06:50|84185.6|84135.6|84193.4|84143.4|84193.8|84143.8|84184.8|84134.8|60
1620871620000|2021-05-13 02:07:00|84193.5|84143.5|84199|84149|84199|84149|84192.7|84142.7|51
1620871630000|2021-05-13 02:07:10|84198.9|84148.9|84202.3|84152.3|84204.4|84154.4|84198.4|84148.4|29
1620871640000|2021-05-13 02:07:20|84203.6|84153.6|84208.5|84158.5|84210.3|84160.3|84203.6|84153.6|69
1620871650000|2021-05-13 02:07:30|84208.3|84158.3|84209.9|84159.9|84211.7|84161.7|84207.3|84157.3|47
1620871660000|2021-05-13 02:07:40|84210|84160|84208.6|84158.6|84211.5|84161.5|84208|84158|49
1620871670000|2021-05-13 02:07:50|84208.4|84158.4|84206.7|84156.7|84210.6|84160.6|84203.5|84153.5|45
1620871680000|2021-05-13 02:08:00|84206.8|84156.8|84211.2|84161.2|84212|84162|84203.6|84153.6|62
1620871690000|2021-05-13 02:08:10|84211.4|84161.4|84210.9|84160.9|84212.1|84162.1|84210.7|84160.7|26
1620871700000|2021-05-13 02:08:20|84210.8|84160.8|84212.4|84162.4|84215|84165|84208.4|84158.4|52
1620871710000|2021-05-13 02:08:30|84212.5|84162.5|84211.1|84161.1|84214.6|84164.6|84208|84158|65
1620871720000|2021-05-13 02:08:40|84210.9|84160.9|84211.4|84161.4|84212.5|84162.5|84209.2|84159.2|52
1620871730000|2021-05-13 02:08:50|84211.5|84161.5|84210.2|84160.2|84212.2|84162.2|84210|84160|43
1620871740000|2021-05-13 02:09:00|84210.1|84160.1|84213.4|84163.4|84213.9|84163.9|84208.9|84158.9|43
1620871750000|2021-05-13 02:09:10|84213.3|84163.3|84210.6|84160.6|84213.5|84163.5|84210.6|84160.6|49
1620871760000|2021-05-13 02:09:20|84210|84160|84213.2|84163.2|84214|84164|84210|84160|37
1620871770000|2021-05-13 02:09:30|84213.4|84163.4|84208.9|84158.9|84213.8|84163.8|84208.1|84158.1|60
1620871780000|2021-05-13 02:09:40|84209.5|84159.5|84211.3|84161.3|84211.3|84161.3|84208.2|84158.2|31
1620871790000|2021-05-13 02:09:50|84211.2|84161.2|84209.4|84159.4|84211.8|84161.8|84209.4|84159.4|30
1620871800000|2021-05-13 02:10:00|84209.3|84159.3|84207|84157|84211.1|84161.1|84207|84157|33
1620871810000|2021-05-13 02:10:10|84208.4|84158.4|84202.7|84152.7|84208.4|84158.4|84200.3|84150.3|55
1620871820000|2021-05-13 02:10:20|84202.1|84152.1|84203.2|84153.2|84203.2|84153.2|84197.9|84147.9|26
1620871830000|2021-05-13 02:10:30|84203.4|84153.4|84198.5|84148.5|84203.7|84153.7|84198.3|84148.3|44
1620871840000|2021-05-13 02:10:40|84198.4|84148.4|84195.2|84145.2|84199.1|84149.1|84193.1|84143.1|49
1620871850000|2021-05-13 02:10:50|84195.3|84145.3|84197.1|84147.1|84206.5|84156.5|84193.9|84143.9|42
1620871860000|2021-05-13 02:11:00|84197.2|84147.2|84193.5|84143.5|84197.2|84147.2|84193.5|84143.5|27
1620871870000|2021-05-13 02:11:10|84193.4|84143.4|84195|84145|84197.4|84147.4|84192.8|84142.8|37
1620871880000|2021-05-13 02:11:20|84195.1|84145.1|84193.1|84143.1|84195.6|84145.6|84191.6|84141.6|48
1620871890000|2021-05-13 02:11:30|84193|84143|84190.6|84140.6|84193.5|84143.5|84189.7|84139.7|54
1620871900000|2021-05-13 02:11:40|84191.1|84141.1|84193.8|84143.8|84195.6|84145.6|84190|84140|56
1620871910000|2021-05-13 02:11:50|84194|84144|84192.5|84142.5|84195.7|84145.7|84192|84142|32
1620871920000|2021-05-13 02:12:00|84192.3|84142.3|84192.4|84142.4|84193.2|84143.2|84191.8|84141.8|23
1620871930000|2021-05-13 02:12:10|84192.5|84142.5|84198.1|84148.1|84198.1|84148.1|84191.9|84141.9|34
1620871940000|2021-05-13 02:12:20|84197.4|84147.4|84205.5|84155.5|84206.3|84156.3|84196.7|84146.7|67
1620871950000|2021-05-13 02:12:30|84205.2|84155.2|84204.7|84154.7|84207|84157|84204|84154|65
1620871960000|2021-05-13 02:12:40|84205.1|84155.1|84200.6|84150.6|84206.7|84156.7|84200.6|84150.6|47
1620871970000|2021-05-13 02:12:50|84200.8|84150.8|84198.6|84148.6|84201.8|84151.8|84197.4|84147.4|33
1620871980000|2021-05-13 02:13:00|84198.8|84148.8|84197.5|84147.5|84200.5|84150.5|84195.5|84145.5|39
1620871990000|2021-05-13 02:13:10|84197.9|84147.9|84197.8|84147.8|84198.7|84148.7|84197.8|84147.8|33
1620872000000|2021-05-13 02:13:20|84198|84148|84200.4|84150.4|84200.8|84150.8|84197.5|84147.5|43
1620872010000|2021-05-13 02:13:30|84200.3|84150.3|84197.2|84147.2|84200.5|84150.5|84196.8|84146.8|39
1620872020000|2021-05-13 02:13:40|84197.3|84147.3|84198.5|84148.5|84199.4|84149.4|84197.3|84147.3|22
1620872030000|2021-05-13 02:13:50|84198.7|84148.7|84199|84149|84203.3|84153.3|84196.6|84146.6|48
1620872040000|2021-05-13 02:14:00|84198.7|84148.7|84201.3|84151.3|84202.5|84152.5|84196.3|84146.3|69
1620872050000|2021-05-13 02:14:10|84201.4|84151.4|84206|84156|84207.2|84157.2|84200.5|84150.5|47
1620872060000|2021-05-13 02:14:20|84205.2|84155.2|84210.8|84160.8|84211.1|84161.1|84205.2|84155.2|41
1620872070000|2021-05-13 02:14:30|84210.6|84160.6|84209.7|84159.7|84211.9|84161.9|84209.7|84159.7|26
1620872080000|2021-05-13 02:14:40|84209.8|84159.8|84208.8|84158.8|84213.3|84163.3|84208.8|84158.8|28
1620872090000|2021-05-13 02:14:50|84208.6|84158.6|84207.2|84157.2|84209.9|84159.9|84206.7|84156.7|35
1620872100000|2021-05-13 02:15:00|84206.3|84156.3|84213.7|84163.7|84214.1|84164.1|84206.3|84156.3|45
1620872110000|2021-05-13 02:15:10|84213.6|84163.6|84214.1|84164.1|84214.8|84164.8|84210.9|84160.9|38
1620872120000|2021-05-13 02:15:20|84214|84164|84212.6|84162.6|84214.5|84164.5|84207.3|84157.3|61
1620872130000|2021-05-13 02:15:30|84212.9|84162.9|84212.2|84162.2|84214.6|84164.6|84211.5|84161.5|64
1620872140000|2021-05-13 02:15:40|84211.9|84161.9|84203.5|84153.5|84211.9|84161.9|84202.8|84152.8|67
1620872150000|2021-05-13 02:15:50|84204|84154|84205.9|84155.9|84207.4|84157.4|84204|84154|63
1620872160000|2021-05-13 02:16:00|84206|84156|84206|84156|84206.9|84156.9|84202.9|84152.9|65
1620872170000|2021-05-13 02:16:10|84206.2|84156.2|84205.5|84155.5|84206.9|84156.9|84204.1|84154.1|63
1620872180000|2021-05-13 02:16:20|84205.6|84155.6|84202.5|84152.5|84207.5|84157.5|84201.9|84151.9|67
1620872190000|2021-05-13 02:16:30|84202|84152|84203.3|84153.3|84205.2|84155.2|84202|84152|57
1620872200000|2021-05-13 02:16:40|84203|84153|84201.7|84151.7|84203|84153|84199|84149|53
1620872210000|2021-05-13 02:16:50|84201.9|84151.9|84202|84152|84204.8|84154.8|84200.1|84150.1|56
1620872220000|2021-05-13 02:17:00|84201.6|84151.6|84203.7|84153.7|84205.7|84155.7|84200.1|84150.1|65
1620872230000|2021-05-13 02:17:10|84204|84154|84205.6|84155.6|84206.9|84156.9|84202.3|84152.3|61
1620872240000|2021-05-13 02:17:20|84205.7|84155.7|84206.6|84156.6|84207.9|84157.9|84204.1|84154.1|52
1620872250000|2021-05-13 02:17:30|84206.4|84156.4|84206.9|84156.9|84207.1|84157.1|84204.3|84154.3|41
1620872260000|2021-05-13 02:17:40|84206.8|84156.8|84210|84160|84210|84160|84205.9|84155.9|40
1620872270000|2021-05-13 02:17:50|84209.9|84159.9|84211|84161|84211.1|84161.1|84208.2|84158.2|58
1620872280000|2021-05-13 02:18:00|84212.2|84162.2|84213.8|84163.8|84214.6|84164.6|84211.9|84161.9|56
1620872290000|2021-05-13 02:18:10|84214|84164|84213.9|84163.9|84214.2|84164.2|84213.4|84163.4|45
1620872300000|2021-05-13 02:18:20|84213.8|84163.8|84213.4|84163.4|84215.4|84165.4|84213.3|84163.3|54
1620872310000|2021-05-13 02:18:30|84212.4|84162.4|84214.2|84164.2|84216.1|84166.1|84212.4|84162.4|62
1620872320000|2021-05-13 02:18:40|84214|84164|84214.6|84164.6|84216.7|84166.7|84213.2|84163.2|61
1620872330000|2021-05-13 02:18:50|84214.2|84164.2|84210.2|84160.2|84215.4|84165.4|84209.9|84159.9|63
1620872340000|2021-05-13 02:19:00|84211|84161|84211.3|84161.3|84212.7|84162.7|84208.5|84158.5|71
1620872350000|2021-05-13 02:19:10|84211.2|84161.2|84215.3|84165.3|84215.9|84165.9|84210.6|84160.6|58
1620872360000|2021-05-13 02:19:20|84215.5|84165.5|84217.9|84167.9|84218|84168|84212.7|84162.7|45
1620872370000|2021-05-13 02:19:30|84217.8|84167.8|84216.5|84166.5|84217.8|84167.8|84213.8|84163.8|40
1620872380000|2021-05-13 02:19:40|84215.8|84165.8|84215.4|84165.4|84216.7|84166.7|84213.6|84163.6|58
1620872390000|2021-05-13 02:19:50|84215.3|84165.3|84215.9|84165.9|84216.7|84166.7|84213.5|84163.5|40
1620872400000|2021-05-13 02:20:00|84215.7|84165.7|84215.8|84165.8|84216.5|84166.5|84213.9|84163.9|61
1620872410000|2021-05-13 02:20:10|84215.5|84165.5|84219|84169|84220.5|84170.5|84215|84165|62
1620872420000|2021-05-13 02:20:20|84218.8|84168.8|84219|84169|84221|84171|84217.6|84167.6|53
1620872430000|2021-05-13 02:20:30|84219.2|84169.2|84225.1|84175.1|84225.9|84175.9|84219.1|84169.1|53
1620872440000|2021-05-13 02:20:40|84224.5|84174.5|84220.5|84170.5|84224.8|84174.8|84220.2|84170.2|47
1620872450000|2021-05-13 02:20:50|84220.2|84170.2|84221.8|84171.8|84222.5|84172.5|84220|84170|37
1620872460000|2021-05-13 02:21:00|84221.7|84171.7|84220.5|84170.5|84222.3|84172.3|84219.9|84169.9|51
1620872470000|2021-05-13 02:21:10|84218.9|84168.9|84220.7|84170.7|84221.6|84171.6|84216.8|84166.8|62
1620872480000|2021-05-13 02:21:20|84220.9|84170.9|84220.3|84170.3|84220.9|84170.9|84218.5|84168.5|54
1620872490000|2021-05-13 02:21:30|84220.2|84170.2|84221.7|84171.7|84222.7|84172.7|84217.5|84167.5|52
1620872500000|2021-05-13 02:21:40|84221.6|84171.6|84222|84172|84222.4|84172.4|84220.1|84170.1|41
1620872510000|2021-05-13 02:21:50|84221.9|84171.9|84222.5|84172.5|84222.8|84172.8|84221|84171|42
1620872520000|2021-05-13 02:22:00|84222.2|84172.2|84221.1|84171.1|84222.7|84172.7|84221|84171|48
1620872530000|2021-05-13 02:22:10|84221.2|84171.2|84221.4|84171.4|84221.6|84171.6|84219.1|84169.1|52
1620872540000|2021-05-13 02:22:20|84221.2|84171.2|84225|84175|84225.1|84175.1|84219.7|84169.7|59
1620872550000|2021-05-13 02:22:30|84223.8|84173.8|84227.4|84177.4|84229.6|84179.6|84223.7|84173.7|56
1620872560000|2021-05-13 02:22:40|84227.5|84177.5|84229.1|84179.1|84231.3|84181.3|84226.5|84176.5|63
1620872570000|2021-05-13 02:22:50|84229.5|84179.5|84231.9|84181.9|84232|84182|84229.1|84179.1|58
1620872580000|2021-05-13 02:23:00|84231.7|84181.7|84232|84182|84232.3|84182.3|84231.2|84181.2|43
1620872590000|2021-05-13 02:23:10|84232.3|84182.3|84228.9|84178.9|84232.4|84182.4|84227.9|84177.9|39
1620872600000|2021-05-13 02:23:20|84228.8|84178.8|84229.2|84179.2|84229.9|84179.9|84228.6|84178.6|38
1620872610000|2021-05-13 02:23:30|84229.3|84179.3|84228.3|84178.3|84229.3|84179.3|84227.9|84177.9|32
1620872620000|2021-05-13 02:23:40|84228.4|84178.4|84227.9|84177.9|84229.5|84179.5|84227.2|84177.2|43
1620872630000|2021-05-13 02:23:50|84228.1|84178.1|84221.9|84171.9|84228.1|84178.1|84221.4|84171.4|54
1620872640000|2021-05-13 02:24:00|84221.5|84171.5|84219.8|84169.8|84222.5|84172.5|84218.6|84168.6|53
1620872650000|2021-05-13 02:24:10|84217.9|84167.9|84222.2|84172.2|84224.5|84174.5|84217.9|84167.9|58
1620872660000|2021-05-13 02:24:20|84222.5|84172.5|84219.3|84169.3|84222.9|84172.9|84219|84169|53
1620872670000|2021-05-13 02:24:30|84219.2|84169.2|84216.7|84166.7|84220.5|84170.5|84215.9|84165.9|41
1620872680000|2021-05-13 02:24:40|84217.2|84167.2|84211.2|84161.2|84217.2|84167.2|84210.5|84160.5|63
1620872690000|2021-05-13 02:24:50|84211.5|84161.5|84213.4|84163.4|84213.5|84163.5|84208.8|84158.8|50
1620872700000|2021-05-13 02:25:00|84213.6|84163.6|84216.3|84166.3|84216.3|84166.3|84211.3|84161.3|51
1620872710000|2021-05-13 02:25:10|84216.7|84166.7|84214.9|84164.9|84217.4|84167.4|84214.9|84164.9|46
1620872720000|2021-05-13 02:25:20|84214.8|84164.8|84221|84171|84221.2|84171.2|84214.8|84164.8|55
1620872730000|2021-05-13 02:25:30|84221.3|84171.3|84220.5|84170.5|84221.3|84171.3|84217.9|84167.9|53
1620872740000|2021-05-13 02:25:40|84220.3|84170.3|84216.9|84166.9|84220.8|84170.8|84216.7|84166.7|51
1620872750000|2021-05-13 02:25:50|84217|84167|84220|84170|84220.2|84170.2|84216.6|84166.6|45
1620872760000|2021-05-13 02:26:00|84220.4|84170.4|84215|84165|84220.4|84170.4|84214.2|84164.2|48
1620872770000|2021-05-13 02:26:10|84215.1|84165.1|84215.7|84165.7|84218.4|84168.4|84213.8|84163.8|49
1620872780000|2021-05-13 02:26:20|84213|84163|84210.3|84160.3|84213.5|84163.5|84208|84158|52
1620872790000|2021-05-13 02:26:30|84209.8|84159.8|84209.4|84159.4|84212.6|84162.6|84209|84159|43
1620872800000|2021-05-13 02:26:40|84209.5|84159.5|84212.3|84162.3|84212.5|84162.5|84209.2|84159.2|50
1620872810000|2021-05-13 02:26:50|84212.4|84162.4|84211.7|84161.7|84214.4|84164.4|84211.2|84161.2|56
1620872820000|2021-05-13 02:27:00|84211.6|84161.6|84213.1|84163.1|84213.2|84163.2|84210.9|84160.9|50
1620872830000|2021-05-13 02:27:10|84213|84163|84215.7|84165.7|84216.9|84166.9|84212.3|84162.3|57
1620872840000|2021-05-13 02:27:20|84215.8|84165.8|84212.1|84162.1|84216.2|84166.2|84209.8|84159.8|59
1620872850000|2021-05-13 02:27:30|84212.3|84162.3|84215.9|84165.9|84216|84166|84212.3|84162.3|54
1620872860000|2021-05-13 02:27:40|84216|84166|84218.1|84168.1|84220.6|84170.6|84215.9|84165.9|60
1620872870000|2021-05-13 02:27:50|84217.7|84167.7|84218.2|84168.2|84221.2|84171.2|84217.7|84167.7|52
1620872880000|2021-05-13 02:28:00|84218.4|84168.4|84218.8|84168.8|84219.8|84169.8|84218|84168|46
1620872890000|2021-05-13 02:28:10|84218.7|84168.7|84219.8|84169.8|84220.2|84170.2|84218.3|84168.3|46
1620872900000|2021-05-13 02:28:20|84219.7|84169.7|84219.2|84169.2|84220|84170|84217.8|84167.8|52
1620872910000|2021-05-13 02:28:30|84219.1|84169.1|84219.4|84169.4|84219.9|84169.9|84218.6|84168.6|62
1620872920000|2021-05-13 02:28:40|84219.5|84169.5|84214.4|84164.4|84219.8|84169.8|84213.5|84163.5|60
1620872930000|2021-05-13 02:28:50|84215|84165|84214.2|84164.2|84215.8|84165.8|84211.4|84161.4|56
1620872940000|2021-05-13 02:29:00|84214.5|84164.5|84211|84161|84215.4|84165.4|84210.6|84160.6|42
1620872950000|2021-05-13 02:29:10|84210.7|84160.7|84209.5|84159.5|84213.6|84163.6|84209.5|84159.5|38
1620872960000|2021-05-13 02:29:20|84210.7|84160.7|84207.3|84157.3|84210.7|84160.7|84203.9|84153.9|64
1620872970000|2021-05-13 02:29:30|84207.5|84157.5|84204.2|84154.2|84210.4|84160.4|84204.1|84154.1|63
1620872980000|2021-05-13 02:29:40|84204.6|84154.6|84208.8|84158.8|84209.5|84159.5|84204.4|84154.4|60
1620872990000|2021-05-13 02:29:50|84208.6|84158.6|84207.7|84157.7|84208.7|84158.7|84206.5|84156.5|54
1620873000000|2021-05-13 02:30:00|84208|84158|84205.7|84155.7|84208.6|84158.6|84204.6|84154.6|53
1620873010000|2021-05-13 02:30:10|84205.6|84155.6|84205.2|84155.2|84206.7|84156.7|84202.6|84152.6|53
1620873020000|2021-05-13 02:30:20|84205|84155|84206.5|84156.5|84206.6|84156.6|84203.6|84153.6|41
1620873030000|2021-05-13 02:30:30|84206.3|84156.3|84205.4|84155.4|84207.3|84157.3|84205.2|84155.2|25
1620873040000|2021-05-13 02:30:40|84205.3|84155.3|84205.3|84155.3|84209|84159|84202.6|84152.6|39
1620873050000|2021-05-13 02:30:50|84206.3|84156.3|84210.9|84160.9|84210.9|84160.9|84205.2|84155.2|60
1620873060000|2021-05-13 02:31:00|84211.2|84161.2|84213.8|84163.8|84214.9|84164.9|84209.2|84159.2|49
1620873070000|2021-05-13 02:31:10|84213.4|84163.4|84212.7|84162.7|84215.6|84165.6|84211.6|84161.6|45
1620873080000|2021-05-13 02:31:20|84213|84163|84216.2|84166.2|84217.9|84167.9|84212.7|84162.7|58
1620873090000|2021-05-13 02:31:30|84216.3|84166.3|84213.3|84163.3|84216.3|84166.3|84212.8|84162.8|56
1620873100000|2021-05-13 02:31:40|84213.5|84163.5|84216|84166|84216.2|84166.2|84212.3|84162.3|41
1620873110000|2021-05-13 02:31:50|84215.9|84165.9|84216.7|84166.7|84217.4|84167.4|84215|84165|31
1620873120000|2021-05-13 02:32:00|84216.9|84166.9|84215.6|84165.6|84219.7|84169.7|84215.1|84165.1|54
1620873130000|2021-05-13 02:32:10|84215.1|84165.1|84216.3|84166.3|84218.4|84168.4|84213.2|84163.2|60
1620873140000|2021-05-13 02:32:20|84216.4|84166.4|84213.7|84163.7|84217.3|84167.3|84213.7|84163.7|60
1620873150000|2021-05-13 02:32:30|84213.6|84163.6|84217.7|84167.7|84217.7|84167.7|84213.6|84163.6|47
1620873160000|2021-05-13 02:32:40|84217.8|84167.8|84218.3|84168.3|84219.8|84169.8|84215.9|84165.9|58
1620873170000|2021-05-13 02:32:50|84218.4|84168.4|84218.8|84168.8|84220.1|84170.1|84215.9|84165.9|59
1620873180000|2021-05-13 02:33:00|84218.7|84168.7|84220.7|84170.7|84221.2|84171.2|84217.6|84167.6|56
1620873190000|2021-05-13 02:33:10|84221|84171|84217.5|84167.5|84221.8|84171.8|84215.9|84165.9|60
1620873200000|2021-05-13 02:33:20|84216.3|84166.3|84223.7|84173.7|84223.9|84173.9|84216.3|84166.3|58
1620873210000|2021-05-13 02:33:30|84223.5|84173.5|84223.7|84173.7|84224.3|84174.3|84220.8|84170.8|48
1620873220000|2021-05-13 02:33:40|84223.6|84173.6|84221.5|84171.5|84224.3|84174.3|84220.8|84170.8|53
1620873230000|2021-05-13 02:33:50|84222.1|84172.1|84224.8|84174.8|84225.3|84175.3|84221.2|84171.2|43
1620873240000|2021-05-13 02:34:00|84224.9|84174.9|84223.5|84173.5|84225.2|84175.2|84221.9|84171.9|61
1620873250000|2021-05-13 02:34:10|84223.3|84173.3|84223.3|84173.3|84225.4|84175.4|84220.7|84170.7|65
1620873260000|2021-05-13 02:34:20|84223.4|84173.4|84224.2|84174.2|84225.4|84175.4|84220.1|84170.1|65
1620873270000|2021-05-13 02:34:30|84224.9|84174.9|84227.1|84177.1|84227.5|84177.5|84221.9|84171.9|57
1620873280000|2021-05-13 02:34:40|84227.4|84177.4|84228.2|84178.2|84228.6|84178.6|84226.7|84176.7|45
1620873290000|2021-05-13 02:34:50|84227.5|84177.5|84231.2|84181.2|84236.5|84186.5|84227.3|84177.3|61
1620873300000|2021-05-13 02:35:00|84230.8|84180.8|84240.2|84190.2|84240.2|84190.2|84230.3|84180.3|58
1620873310000|2021-05-13 02:35:10|84240.5|84190.5|84239.2|84189.2|84243.9|84193.9|84229.7|84179.7|65
1620873320000|2021-05-13 02:35:20|84239.7|84189.7|84241.8|84191.8|84241.8|84191.8|84239.1|84189.1|69
1620873330000|2021-05-13 02:35:30|84240.4|84190.4|84237.8|84187.8|84240.8|84190.8|84232|84182|70
1620873340000|2021-05-13 02:35:40|84237.2|84187.2|84237.6|84187.6|84238.7|84188.7|84233.5|84183.5|61
1620873350000|2021-05-13 02:35:50|84237.5|84187.5|84238.3|84188.3|84239.3|84189.3|84236.5|84186.5|64
1620873360000|2021-05-13 02:36:00|84237.8|84187.8|84238.8|84188.8|84239.2|84189.2|84237.8|84187.8|42
1620873370000|2021-05-13 02:36:10|84238.6|84188.6|84236.6|84186.6|84238.7|84188.7|84235.3|84185.3|57
1620873380000|2021-05-13 02:36:20|84236.5|84186.5|84239.6|84189.6|84239.6|84189.6|84235.1|84185.1|54
1620873390000|2021-05-13 02:36:30|84240.5|84190.5|84243.6|84193.6|84245.3|84195.3|84240.5|84190.5|72
1620873400000|2021-05-13 02:36:40|84243.8|84193.8|84243.8|84193.8|84244.4|84194.4|84240.9|84190.9|58
1620873410000|2021-05-13 02:36:50|84243.7|84193.7|84242.8|84192.8|84244.2|84194.2|84240.8|84190.8|50
1620873420000|2021-05-13 02:37:00|84242.7|84192.7|84242.9|84192.9|84243.3|84193.3|84241.3|84191.3|38
1620873430000|2021-05-13 02:37:10|84242.7|84192.7|84240.7|84190.7|84242.7|84192.7|84237.1|84187.1|68
1620873440000|2021-05-13 02:37:20|84238.4|84188.4|84245.6|84195.6|84249|84199|84238.4|84188.4|74
1620873450000|2021-05-13 02:37:30|84245.9|84195.9|84247.2|84197.2|84248.9|84198.9|84245.8|84195.8|69
1620873460000|2021-05-13 02:37:40|84247|84197|84246.8|84196.8|84248.3|84198.3|84244.5|84194.5|56
1620873470000|2021-05-13 02:37:50|84245.9|84195.9|84248.7|84198.7|84249.3|84199.3|84245.9|84195.9|58
1620873480000|2021-05-13 02:38:00|84248.5|84198.5|84246.6|84196.6|84249.3|84199.3|84245.5|84195.5|67
1620873490000|2021-05-13 02:38:10|84246.5|84196.5|84240.1|84190.1|84247.5|84197.5|84238.5|84188.5|62
1620873500000|2021-05-13 02:38:20|84239.8|84189.8|84238.8|84188.8|84241.4|84191.4|84237.3|84187.3|66
1620873510000|2021-05-13 02:38:30|84239|84189|84242.5|84192.5|84242.5|84192.5|84237.2|84187.2|65
1620873520000|2021-05-13 02:38:40|84242.7|84192.7|84241.8|84191.8|84243.7|84193.7|84241.5|84191.5|64
1620873530000|2021-05-13 02:38:50|84241.5|84191.5|84242.7|84192.7|84243.8|84193.8|84240.8|84190.8|58
1620873540000|2021-05-13 02:39:00|84242.9|84192.9|84238.3|84188.3|84242.9|84192.9|84236.2|84186.2|63
1620873550000|2021-05-13 02:39:10|84238.6|84188.6|84240.1|84190.1|84240.5|84190.5|84238|84188|56
1620873560000|2021-05-13 02:39:20|84240.2|84190.2|84242.3|84192.3|84243.8|84193.8|84239.9|84189.9|62
1620873570000|2021-05-13 02:39:30|84242|84192|84242.9|84192.9|84244|84194|84242|84192|33
1620873580000|2021-05-13 02:39:40|84242.8|84192.8|84243.2|84193.2|84245.4|84195.4|84241.7|84191.7|38
1620873590000|2021-05-13 02:39:50|84243.4|84193.4|84245.5|84195.5|84245.5|84195.5|84241.9|84191.9|27
1620873600000|2021-05-13 02:40:00|84244.6|84194.6|84241.2|84191.2|84244.6|84194.6|84239.8|84189.8|34
1620873610000|2021-05-13 02:40:10|84239.2|84189.2|84238.1|84188.1|84240.6|84190.6|84238|84188|65
1620873620000|2021-05-13 02:40:20|84238.5|84188.5|84240|84190|84240.5|84190.5|84238.1|84188.1|53
1620873630000|2021-05-13 02:40:30|84240.2|84190.2|84242.7|84192.7|84243.7|84193.7|84238.7|84188.7|56
1620873640000|2021-05-13 02:40:40|84242.8|84192.8|84243.3|84193.3|84245|84195|84241.2|84191.2|49
1620873650000|2021-05-13 02:40:50|84243.6|84193.6|84247.2|84197.2|84248.2|84198.2|84243.6|84193.6|63
1620873660000|2021-05-13 02:41:00|84246.8|84196.8|84244.7|84194.7|84249.7|84199.7|84242.7|84192.7|67
1620873670000|2021-05-13 02:41:10|84244.4|84194.4|84238.5|84188.5|84244.4|84194.4|84237.3|84187.3|64
1620873680000|2021-05-13 02:41:20|84237.8|84187.8|84238.4|84188.4|84239.7|84189.7|84235.2|84185.2|65
1620873690000|2021-05-13 02:41:30|84238.6|84188.6|84239.2|84189.2|84241.2|84191.2|84234.9|84184.9|65
1620873700000|2021-05-13 02:41:40|84241.1|84191.1|84237|84187|84241.1|84191.1|84236|84186|66
1620873710000|2021-05-13 02:41:50|84237.2|84187.2|84236.9|84186.9|84237.7|84187.7|84234.4|84184.4|70
1620873720000|2021-05-13 02:42:00|84238.8|84188.8|84235.7|84185.7|84238.8|84188.8|84235.2|84185.2|49
1620873730000|2021-05-13 02:42:10|84235.9|84185.9|84236.9|84186.9|84236.9|84186.9|84234.1|84184.1|32
1620873740000|2021-05-13 02:42:20|84236.8|84186.8|84232.9|84182.9|84237|84187|84232.8|84182.8|35
1620873750000|2021-05-13 02:42:30|84232.8|84182.8|84231.4|84181.4|84234.3|84184.3|84227.5|84177.5|55
1620873760000|2021-05-13 02:42:40|84231.3|84181.3|84228.7|84178.7|84231.7|84181.7|84228.3|84178.3|48
1620873770000|2021-05-13 02:42:50|84228.4|84178.4|84229.7|84179.7|84230.1|84180.1|84228.3|84178.3|17
1620873780000|2021-05-13 02:43:00|84229.6|84179.6|84231.3|84181.3|84232.5|84182.5|84226.6|84176.6|61
1620873790000|2021-05-13 02:43:10|84231.4|84181.4|84227.9|84177.9|84231.4|84181.4|84225.2|84175.2|64
1620873800000|2021-05-13 02:43:20|84228.1|84178.1|84225.9|84175.9|84230.5|84180.5|84225.9|84175.9|56
1620873810000|2021-05-13 02:43:30|84226.2|84176.2|84228|84178|84229.1|84179.1|84226.2|84176.2|61
1620873820000|2021-05-13 02:43:40|84229.1|84179.1|84227.6|84177.6|84229.2|84179.2|84226.5|84176.5|54
1620873830000|2021-05-13 02:43:50|84227.5|84177.5|84227.7|84177.7|84230.1|84180.1|84225.7|84175.7|51
1620873840000|2021-05-13 02:44:00|84227.8|84177.8|84223.9|84173.9|84230.1|84180.1|84212.8|84162.8|62
1620873850000|2021-05-13 02:44:10|84224|84174|84227.1|84177.1|84228.4|84178.4|84223|84173|46
1620873860000|2021-05-13 02:44:20|84226.1|84176.1|84224.8|84174.8|84226.6|84176.6|84223.1|84173.1|63
1620873870000|2021-05-13 02:44:30|84224.7|84174.7|84223.9|84173.9|84224.8|84174.8|84221.3|84171.3|63
1620873880000|2021-05-13 02:44:40|84224.1|84174.1|84222.3|84172.3|84226.9|84176.9|84222.3|84172.3|60
1620873890000|2021-05-13 02:44:50|84222.5|84172.5|84228.3|84178.3|84228.7|84178.7|84222.5|84172.5|62
1620873900000|2021-05-13 02:45:00|84227.7|84177.7|84224.2|84174.2|84227.7|84177.7|84219.6|84169.6|62
1620873910000|2021-05-13 02:45:10|84224|84174|84228.1|84178.1|84228.5|84178.5|84224|84174|66
1620873920000|2021-05-13 02:45:20|84228.4|84178.4|84229.6|84179.6|84232.9|84182.9|84228.4|84178.4|58
1620873930000|2021-05-13 02:45:30|84229.2|84179.2|84226.1|84176.1|84229.2|84179.2|84224.7|84174.7|54
1620873940000|2021-05-13 02:45:40|84226|84176|84226.3|84176.3|84227|84177|84224.2|84174.2|61
1620873950000|2021-05-13 02:45:50|84226.9|84176.9|84230.6|84180.6|84230.6|84180.6|84225.6|84175.6|63
1620873960000|2021-05-13 02:46:00|84229.4|84179.4|84228.1|84178.1|84231.5|84181.5|84228|84178|62
1620873970000|2021-05-13 02:46:10|84228.3|84178.3|84235.4|84185.4|84235.4|84185.4|84228|84178|63
1620873980000|2021-05-13 02:46:20|84235.6|84185.6|84234.6|84184.6|84235.6|84185.6|84233.1|84183.1|63
1620873990000|2021-05-13 02:46:30|84233.7|84183.7|84235|84185|84235.6|84185.6|84233|84183|44
1620874000000|2021-05-13 02:46:40|84234.7|84184.7|84234.8|84184.8|84236.3|84186.3|84233.4|84183.4|51
1620874010000|2021-05-13 02:46:50|84235|84185|84234|84184|84236.9|84186.9|84233|84183|54
1620874020000|2021-05-13 02:47:00|84233.9|84183.9|84234.7|84184.7|84235.5|84185.5|84233.5|84183.5|39
1620874030000|2021-05-13 02:47:10|84234.8|84184.8|84243|84193|84243|84193|84234.1|84184.1|60
1620874040000|2021-05-13 02:47:20|84241.1|84191.1|84243.2|84193.2|84244.5|84194.5|84241.1|84191.1|67
1620874050000|2021-05-13 02:47:30|84243.5|84193.5|84242|84192|84243.7|84193.7|84240.6|84190.6|65
1620874060000|2021-05-13 02:47:40|84243|84193|84237.2|84187.2|84243.1|84193.1|84235.6|84185.6|59
1620874070000|2021-05-13 02:47:50|84237.6|84187.6|84238.6|84188.6|84239.5|84189.5|84235.3|84185.3|61
1620874080000|2021-05-13 02:48:00|84238.8|84188.8|84233.3|84183.3|84238.8|84188.8|84232.1|84182.1|67
1620874090000|2021-05-13 02:48:10|84233.2|84183.2|84229.4|84179.4|84233.2|84183.2|84228.3|84178.3|61
1620874100000|2021-05-13 02:48:20|84230|84180|84237.5|84187.5|84238.3|84188.3|84229.4|84179.4|59
1620874110000|2021-05-13 02:48:30|84237.4|84187.4|84236.5|84186.5|84239.6|84189.6|84234.9|84184.9|68
1620874120000|2021-05-13 02:48:40|84236.6|84186.6|84236.8|84186.8|84237.7|84187.7|84235.4|84185.4|48
1620874130000|2021-05-13 02:48:50|84237.2|84187.2|84236.6|84186.6|84237.5|84187.5|84235.8|84185.8|46
1620874140000|2021-05-13 02:49:00|84236.5|84186.5|84233.3|84183.3|84237.9|84187.9|84232|84182|47
1620874150000|2021-05-13 02:49:10|84231.9|84181.9|84230.2|84180.2|84233.1|84183.1|84229.2|84179.2|58
1620874160000|2021-05-13 02:49:20|84230.1|84180.1|84227.9|84177.9|84230.7|84180.7|84227.2|84177.2|58
1620874170000|2021-05-13 02:49:30|84228|84178|84227.9|84177.9|84229.3|84179.3|84226.3|84176.3|59
1620874180000|2021-05-13 02:49:40|84228|84178|84226.3|84176.3|84229|84179|84224.9|84174.9|59
1620874190000|2021-05-13 02:49:50|84226.5|84176.5|84230.8|84180.8|84231.4|84181.4|84225.6|84175.6|62
1620874200000|2021-05-13 02:50:00|84230.6|84180.6|84230.1|84180.1|84231.9|84181.9|84229.5|84179.5|57
1620874210000|2021-05-13 02:50:10|84230.5|84180.5|84232.3|84182.3|84233.1|84183.1|84229|84179|61
1620874220000|2021-05-13 02:50:20|84232.6|84182.6|84232|84182|84236.2|84186.2|84230.8|84180.8|61
1620874230000|2021-05-13 02:50:30|84231.9|84181.9|84232.4|84182.4|84233|84183|84229.9|84179.9|51
1620874240000|2021-05-13 02:50:40|84233.1|84183.1|84228.6|84178.6|84233.1|84183.1|84228.4|84178.4|52
1620874250000|2021-05-13 02:50:50|84228.3|84178.3|84229.4|84179.4|84230.7|84180.7|84228|84178|56
1620874260000|2021-05-13 02:51:00|84230.1|84180.1|84231.1|84181.1|84231.9|84181.9|84228.5|84178.5|67
1620874270000|2021-05-13 02:51:10|84231.3|84181.3|84237|84187|84238.9|84188.9|84230.5|84180.5|57
1620874280000|2021-05-13 02:51:20|84237.6|84187.6|84235.6|84185.6|84243.1|84193.1|84233.2|84183.2|70
1620874290000|2021-05-13 02:51:30|84235.5|84185.5|84241.9|84191.9|84243.3|84193.3|84235.4|84185.4|75
1620874300000|2021-05-13 02:51:40|84242.3|84192.3|84243.5|84193.5|84244.1|84194.1|84240.9|84190.9|54
1620874310000|2021-05-13 02:51:50|84242.9|84192.9|84242.7|84192.7|84244.5|84194.5|84238.1|84188.1|59
1620874320000|2021-05-13 02:52:00|84243.8|84193.8|84240.4|84190.4|84245.1|84195.1|84239.4|84189.4|64
1620874330000|2021-05-13 02:52:10|84241.3|84191.3|84240.6|84190.6|84243.7|84193.7|84237.6|84187.6|51
1620874340000|2021-05-13 02:52:20|84241|84191|84236.9|84186.9|84242.8|84192.8|84234.7|84184.7|64
1620874350000|2021-05-13 02:52:30|84238|84188|84240.5|84190.5|84242.5|84192.5|84235.7|84185.7|70
1620874360000|2021-05-13 02:52:40|84240|84190|84241.8|84191.8|84242.1|84192.1|84235.9|84185.9|62
1620874370000|2021-05-13 02:52:50|84240.3|84190.3|84232.3|84182.3|84241.6|84191.6|84232.3|84182.3|65
1620874380000|2021-05-13 02:53:00|84230.9|84180.9|84235.6|84185.6|84236.8|84186.8|84230.6|84180.6|66
1620874390000|2021-05-13 02:53:10|84235.4|84185.4|84230.9|84180.9|84236.6|84186.6|84229.9|84179.9|52
1620874400000|2021-05-13 02:53:20|84232.1|84182.1|84233.1|84183.1|84234.8|84184.8|84230.2|84180.2|58
1620874410000|2021-05-13 02:53:30|84233.2|84183.2|84234.5|84184.5|84234.8|84184.8|84232.2|84182.2|35
1620874420000|2021-05-13 02:53:40|84234.7|84184.7|84234.7|84184.7|84236.7|84186.7|84232.8|84182.8|38
1620874430000|2021-05-13 02:53:50|84234.4|84184.4|84230.9|84180.9|84238|84188|84230.9|84180.9|42
1620874440000|2021-05-13 02:54:00|84231.2|84181.2|84232.1|84182.1|84238.6|84188.6|84227.2|84177.2|57
1620874450000|2021-05-13 02:54:10|84231.1|84181.1|84229.1|84179.1|84234.1|84184.1|84224.2|84174.2|73
1620874460000|2021-05-13 02:54:20|84226.3|84176.3|84230|84180|84232.9|84182.9|84225.6|84175.6|63
1620874470000|2021-05-13 02:54:30|84229.9|84179.9|84229.6|84179.6|84231.8|84181.8|84227.3|84177.3|37
1620874480000|2021-05-13 02:54:40|84229.9|84179.9|84231.6|84181.6|84231.7|84181.7|84225.2|84175.2|67
1620874490000|2021-05-13 02:54:50|84231.3|84181.3|84234.4|84184.4|84234.9|84184.9|84229.3|84179.3|54
1620874500000|2021-05-13 02:55:00|84234.9|84184.9|84234.3|84184.3|84237.2|84187.2|84231.2|84181.2|50
1620874510000|2021-05-13 02:55:10|84234.6|84184.6|84230.9|84180.9|84236.5|84186.5|84230.9|84180.9|52
1620874520000|2021-05-13 02:55:20|84231.2|84181.2|84239.5|84189.5|84241.2|84191.2|84230.7|84180.7|65
1620874530000|2021-05-13 02:55:30|84240.5|84190.5|84242.4|84192.4|84243.8|84193.8|84236|84186|63
1620874540000|2021-05-13 02:55:40|84242.2|84192.2|84241.7|84191.7|84248.8|84198.8|84240.4|84190.4|69
1620874550000|2021-05-13 02:55:50|84241.6|84191.6|84237.2|84187.2|84243.4|84193.4|84233.8|84183.8|78
1620874560000|2021-05-13 02:56:00|84237.7|84187.7|84235.1|84185.1|84241.1|84191.1|84231.9|84181.9|73
1620874570000|2021-05-13 02:56:10|84235.4|84185.4|84241.6|84191.6|84242.2|84192.2|84233.5|84183.5|70
1620874580000|2021-05-13 02:56:20|84241.3|84191.3|84238.3|84188.3|84243.6|84193.6|84234|84184|65
1620874590000|2021-05-13 02:56:30|84239.4|84189.4|84238.5|84188.5|84240.7|84190.7|84235.1|84185.1|75
1620874600000|2021-05-13 02:56:40|84237.9|84187.9|84230.2|84180.2|84240.2|84190.2|84228.4|84178.4|71
1620874610000|2021-05-13 02:56:50|84230.8|84180.8|84234.8|84184.8|84234.8|84184.8|84229.6|84179.6|65
1620874620000|2021-05-13 02:57:00|84232.4|84182.4|84231.8|84181.8|84235.9|84185.9|84230|84180|60
1620874630000|2021-05-13 02:57:10|84232.4|84182.4|84232|84182|84233.8|84183.8|84230.2|84180.2|46
1620874640000|2021-05-13 02:57:20|84233|84183|84236.7|84186.7|84241|84191|84232|84182|71
1620874650000|2021-05-13 02:57:30|84237.3|84187.3|84234.7|84184.7|84238.9|84188.9|84233.8|84183.8|68
1620874660000|2021-05-13 02:57:40|84234.8|84184.8|84231.6|84181.6|84237.6|84187.6|84227.1|84177.1|68
1620874670000|2021-05-13 02:57:50|84232.4|84182.4|84233.3|84183.3|84236.5|84186.5|84229|84179|58
1620874680000|2021-05-13 02:58:00|84235.4|84185.4|84235|84185|84239.5|84189.5|84230.9|84180.9|61
1620874690000|2021-05-13 02:58:10|84235.1|84185.1|84229.6|84179.6|84235.1|84185.1|84228.8|84178.8|64
1620874700000|2021-05-13 02:58:20|84229.4|84179.4|84231.1|84181.1|84236.6|84186.6|84228.9|84178.9|56
1620874710000|2021-05-13 02:58:30|84231|84181|84232.2|84182.2|84233|84183|84229.4|84179.4|26
1620874720000|2021-05-13 02:58:40|84232|84182|84227.6|84177.6|84232|84182|84225.8|84175.8|37
1620874730000|2021-05-13 02:58:50|84228.3|84178.3|84234.3|84184.3|84235|84185|84228.3|84178.3|44
1620874740000|2021-05-13 02:59:00|84234.7|84184.7|84233.3|84183.3|84237.6|84187.6|84230.2|84180.2|44
1620874750000|2021-05-13 02:59:10|84233.4|84183.4|84236|84186|84238.7|84188.7|84231.9|84181.9|61
1620874760000|2021-05-13 02:59:20|84236.3|84186.3|84236.8|84186.8|84238.6|84188.6|84234|84184|56
1620874770000|2021-05-13 02:59:30|84236.3|84186.3|84232.6|84182.6|84236.3|84186.3|84232|84182|37
1620874780000|2021-05-13 02:59:40|84232.2|84182.2|84234.1|84184.1|84235.9|84185.9|84231.9|84181.9|32
1620874790000|2021-05-13 02:59:50|84233.6|84183.6|84233|84183|84242.2|84192.2|84228.5|84178.5|55
1620874800000|2021-05-13 03:00:00|84234.3|84184.3|84233.3|84183.3|84235.5|84185.5|84230.3|84180.3|49
1620874810000|2021-05-13 03:00:10|84233.9|84183.9|84235.5|84185.5|84236.3|84186.3|84227.3|84177.3|53
1620874820000|2021-05-13 03:00:20|84234.8|84184.8|84228.4|84178.4|84236.1|84186.1|84226.6|84176.6|73
1620874830000|2021-05-13 03:00:30|84228.2|84178.2|84229.2|84179.2|84229.4|84179.4|84226.6|84176.6|48
1620874840000|2021-05-13 03:00:40|84227.8|84177.8|84226.1|84176.1|84229.4|84179.4|84222|84172|49
1620874850000|2021-05-13 03:00:50|84225.2|84175.2|84226.2|84176.2|84227.2|84177.2|84224|84174|55
1620874860000|2021-05-13 03:01:00|84225.6|84175.6|84226.8|84176.8|84228.1|84178.1|84224.5|84174.5|59
1620874870000|2021-05-13 03:01:10|84226.9|84176.9|84232.1|84182.1|84233.6|84183.6|84226|84176|41
1620874880000|2021-05-13 03:01:20|84232.5|84182.5|84227.7|84177.7|84234.7|84184.7|84226.3|84176.3|65
1620874890000|2021-05-13 03:01:30|84226.2|84176.2|84228.1|84178.1|84229.4|84179.4|84225.5|84175.5|62
1620874900000|2021-05-13 03:01:40|84227.5|84177.5|84219.9|84169.9|84228.5|84178.5|84219.8|84169.8|41
1620874910000|2021-05-13 03:01:50|84219.5|84169.5|84224.4|84174.4|84226.4|84176.4|84219.5|84169.5|25
1620874920000|2021-05-13 03:02:00|84224.2|84174.2|84223.7|84173.7|84226.1|84176.1|84222.2|84172.2|41
1620874930000|2021-05-13 03:02:10|84223.1|84173.1|84227.7|84177.7|84228.3|84178.3|84223.1|84173.1|37
1620874940000|2021-05-13 03:02:20|84227.1|84177.1|84228.2|84178.2|84230.9|84180.9|84225.6|84175.6|64
1620874950000|2021-05-13 03:02:30|84231.4|84181.4|84229.1|84179.1|84231.4|84181.4|84227.7|84177.7|55
1620874960000|2021-05-13 03:02:40|84229|84179|84229.4|84179.4|84231.4|84181.4|84229|84179|26
1620874970000|2021-05-13 03:02:50|84229.5|84179.5|84229.8|84179.8|84230.8|84180.8|84228.5|84178.5|28
1620874980000|2021-05-13 03:03:00|84229.6|84179.6|84231.1|84181.1|84232.7|84182.7|84229.6|84179.6|22
1620874990000|2021-05-13 03:03:10|84231.6|84181.6|84231.4|84181.4|84234.7|84184.7|84230.9|84180.9|35
1620875000000|2021-05-13 03:03:20|84230.6|84180.6|84224.1|84174.1|84231|84181|84221.7|84171.7|48
1620875010000|2021-05-13 03:03:30|84223.8|84173.8|84225|84175|84226.2|84176.2|84223.7|84173.7|31
1620875020000|2021-05-13 03:03:40|84225.1|84175.1|84224.8|84174.8|84226|84176|84224.5|84174.5|19
1620875030000|2021-05-13 03:03:50|84224.5|84174.5|84223.9|84173.9|84226.4|84176.4|84223|84173|43
1620875040000|2021-05-13 03:04:00|84226.1|84176.1|84222.3|84172.3|84226.2|84176.2|84217.6|84167.6|70
1620875050000|2021-05-13 03:04:10|84222.8|84172.8|84224.5|84174.5|84225.7|84175.7|84222.1|84172.1|52
1620875060000|2021-05-13 03:04:20|84224.6|84174.6|84221.3|84171.3|84225.5|84175.5|84219.8|84169.8|54
1620875070000|2021-05-13 03:04:30|84222.1|84172.1|84221.9|84171.9|84222.8|84172.8|84219.4|84169.4|24
1620875080000|2021-05-13 03:04:40|84221.5|84171.5|84221.9|84171.9|84222.7|84172.7|84221.5|84171.5|18
1620875090000|2021-05-13 03:04:50|84222.2|84172.2|84222.9|84172.9|84225.1|84175.1|84220.2|84170.2|31
1620875100000|2021-05-13 03:05:00|84222.3|84172.3|84225.1|84175.1|84225.4|84175.4|84220.4|84170.4|25
1620875110000|2021-05-13 03:05:10|84225.2|84175.2|84223.5|84173.5|84226.2|84176.2|84223.5|84173.5|49
1620875120000|2021-05-13 03:05:20|84223.6|84173.6|84228.8|84178.8|84229.1|84179.1|84223.6|84173.6|44
1620875130000|2021-05-13 03:05:30|84228.6|84178.6|84226.3|84176.3|84230.1|84180.1|84222|84172|58
1620875140000|2021-05-13 03:05:40|84226.7|84176.7|84225.1|84175.1|84226.9|84176.9|84224.4|84174.4|29
1620875150000|2021-05-13 03:05:50|84225.3|84175.3|84224.5|84174.5|84227.1|84177.1|84223.8|84173.8|34
1620875160000|2021-05-13 03:06:00|84224.3|84174.3|84227.8|84177.8|84229.3|84179.3|84222.7|84172.7|47
1620875170000|2021-05-13 03:06:10|84228.6|84178.6|84231.3|84181.3|84231.9|84181.9|84223.3|84173.3|48
1620875180000|2021-05-13 03:06:20|84230.9|84180.9|84230.8|84180.8|84232.4|84182.4|84230.8|84180.8|11
1620875190000|2021-05-13 03:06:30|84230.7|84180.7|84234.5|84184.5|84234.9|84184.9|84229.3|84179.3|46
1620875200000|2021-05-13 03:06:40|84234|84184|84237.5|84187.5|84240.2|84190.2|84232|84182|70
1620875210000|2021-05-13 03:06:50|84237.9|84187.9|84238.1|84188.1|84241.7|84191.7|84237.9|84187.9|44
1620875220000|2021-05-13 03:07:00|84238.5|84188.5|84234|84184|84240.9|84190.9|84232.6|84182.6|53
1620875230000|2021-05-13 03:07:10|84234.9|84184.9|84235.4|84185.4|84236.2|84186.2|84232.1|84182.1|46
1620875240000|2021-05-13 03:07:20|84235.5|84185.5|84234.2|84184.2|84239|84189|84231.2|84181.2|49
1620875250000|2021-05-13 03:07:30|84234|84184|84232.9|84182.9|84236.3|84186.3|84229.6|84179.6|56
1620875260000|2021-05-13 03:07:40|84232.8|84182.8|84230.2|84180.2|84233.5|84183.5|84228.5|84178.5|38
1620875270000|2021-05-13 03:07:50|84231|84181|84235.6|84185.6|84235.7|84185.7|84230.5|84180.5|50
1620875280000|2021-05-13 03:08:00|84235.4|84185.4|84236.8|84186.8|84237.9|84187.9|84232.9|84182.9|54
1620875290000|2021-05-13 03:08:10|84236.7|84186.7|84236.1|84186.1|84240.6|84190.6|84232.4|84182.4|64
1620875300000|2021-05-13 03:08:20|84239.4|84189.4|84237.5|84187.5|84241.1|84191.1|84236.1|84186.1|52
1620875310000|2021-05-13 03:08:30|84237.7|84187.7|84236.3|84186.3|84238.6|84188.6|84234.9|84184.9|38
1620875320000|2021-05-13 03:08:40|84235.6|84185.6|84236.3|84186.3|84238.4|84188.4|84232|84182|52
1620875330000|2021-05-13 03:08:50|84235.8|84185.8|84236.5|84186.5|84239.8|84189.8|84235.1|84185.1|60
1620875340000|2021-05-13 03:09:00|84236.6|84186.6|84236.9|84186.9|84238.9|84188.9|84235.8|84185.8|28
1620875350000|2021-05-13 03:09:10|84237.1|84187.1|84237.1|84187.1|84239.4|84189.4|84236.5|84186.5|31
1620875360000|2021-05-13 03:09:20|84237.5|84187.5|84241.1|84191.1|84243.8|84193.8|84236.7|84186.7|64
1620875370000|2021-05-13 03:09:30|84240.8|84190.8|84241.4|84191.4|84244.3|84194.3|84240.8|84190.8|50
1620875380000|2021-05-13 03:09:40|84241.5|84191.5|84239.8|84189.8|84242.8|84192.8|84237.2|84187.2|63
1620875390000|2021-05-13 03:09:50|84239.9|84189.9|84240.3|84190.3|84241.7|84191.7|84238.1|84188.1|43
1620875400000|2021-05-13 03:10:00|84240.8|84190.8|84238.8|84188.8|84240.8|84190.8|84236.2|84186.2|59
1620875410000|2021-05-13 03:10:10|84238.5|84188.5|84239.6|84189.6|84240.1|84190.1|84236.3|84186.3|30
1620875420000|2021-05-13 03:10:20|84240.1|84190.1|84238.5|84188.5|84240.5|84190.5|84238.5|84188.5|24
1620875430000|2021-05-13 03:10:30|84239.3|84189.3|84240.1|84190.1|84240.6|84190.6|84235.9|84185.9|54
1620875440000|2021-05-13 03:10:40|84239.5|84189.5|84239.1|84189.1|84240.4|84190.4|84236.2|84186.2|56
1620875450000|2021-05-13 03:10:50|84237.9|84187.9|84240.5|84190.5|84242.4|84192.4|84237.9|84187.9|39
1620875460000|2021-05-13 03:11:00|84239.6|84189.6|84239.2|84189.2|84242.3|84192.3|84237.6|84187.6|44
1620875470000|2021-05-13 03:11:10|84239.7|84189.7|84237.8|84187.8|84242.1|84192.1|84237.7|84187.7|62
1620875480000|2021-05-13 03:11:20|84238.3|84188.3|84238.8|84188.8|84240.5|84190.5|84236.5|84186.5|48
1620875490000|2021-05-13 03:11:30|84240.1|84190.1|84239.5|84189.5|84240.8|84190.8|84237.6|84187.6|49
1620875500000|2021-05-13 03:11:40|84240.1|84190.1|84236.4|84186.4|84240.1|84190.1|84233.2|84183.2|53
1620875510000|2021-05-13 03:11:50|84234.5|84184.5|84234.9|84184.9|84236.5|84186.5|84233.5|84183.5|35
1620875520000|2021-05-13 03:12:00|84234.2|84184.2|84240.4|84190.4|84240.4|84190.4|84233.9|84183.9|61
1620875530000|2021-05-13 03:12:10|84240.6|84190.6|84236.9|84186.9|84240.6|84190.6|84236.9|84186.9|48
1620875540000|2021-05-13 03:12:20|84236.8|84186.8|84235.9|84185.9|84239.5|84189.5|84235.6|84185.6|38
1620875550000|2021-05-13 03:12:30|84235.8|84185.8|84235.9|84185.9|84236.9|84186.9|84234.4|84184.4|56
1620875560000|2021-05-13 03:12:40|84236.3|84186.3|84234|84184|84237.2|84187.2|84230.8|84180.8|48
1620875570000|2021-05-13 03:12:50|84233.2|84183.2|84236.2|84186.2|84237.1|84187.1|84232.9|84182.9|52
1620875580000|2021-05-13 03:13:00|84236.3|84186.3|84229.3|84179.3|84236.4|84186.4|84229.3|84179.3|57
1620875590000|2021-05-13 03:13:10|84230.6|84180.6|84234.4|84184.4|84237|84187|84228.9|84178.9|54
1620875600000|2021-05-13 03:13:20|84232.9|84182.9|84234.7|84184.7|84234.9|84184.9|84232.6|84182.6|39
1620875610000|2021-05-13 03:13:30|84234.2|84184.2|84231|84181|84234.9|84184.9|84231|84181|32
1620875620000|2021-05-13 03:13:40|84231.6|84181.6|84230.8|84180.8|84232.5|84182.5|84230.3|84180.3|31
1620875630000|2021-05-13 03:13:50|84230.9|84180.9|84230.8|84180.8|84232.4|84182.4|84228.5|84178.5|32
1620875640000|2021-05-13 03:14:00|84231.3|84181.3|84229.2|84179.2|84231.9|84181.9|84222.2|84172.2|61
1620875650000|2021-05-13 03:14:10|84229.4|84179.4|84230.6|84180.6|84231|84181|84226.2|84176.2|60
1620875660000|2021-05-13 03:14:20|84230.2|84180.2|84229.2|84179.2|84232.7|84182.7|84226.3|84176.3|57
1620875670000|2021-05-13 03:14:30|84229|84179|84225.2|84175.2|84229.5|84179.5|84223.8|84173.8|71
1620875680000|2021-05-13 03:14:40|84225.8|84175.8|84235.7|84185.7|84237.3|84187.3|84225.8|84175.8|60
1620875690000|2021-05-13 03:14:50|84236.4|84186.4|84236.8|84186.8|84237.1|84187.1|84232.5|84182.5|61
1620875700000|2021-05-13 03:15:00|84234.7|84184.7|84232.3|84182.3|84237.2|84187.2|84228.7|84178.7|67
1620875710000|2021-05-13 03:15:10|84230.5|84180.5|84226.7|84176.7|84233.9|84183.9|84226.7|84176.7|56
1620875720000|2021-05-13 03:15:20|84227.6|84177.6|84230.5|84180.5|84231.2|84181.2|84225.7|84175.7|51
1620875730000|2021-05-13 03:15:30|84232.4|84182.4|84229.6|84179.6|84233.4|84183.4|84229|84179|38
1620875740000|2021-05-13 03:15:40|84229.5|84179.5|84221.6|84171.6|84229.9|84179.9|84221.6|84171.6|43
1620875750000|2021-05-13 03:15:50|84221.8|84171.8|84221.4|84171.4|84223.1|84173.1|84216.9|84166.9|26
1620875760000|2021-05-13 03:16:00|84221|84171|84222.4|84172.4|84223.9|84173.9|84219.6|84169.6|28
1620875770000|2021-05-13 03:16:10|84223.3|84173.3|84218.9|84168.9|84225.1|84175.1|84218.9|84168.9|31
1620875780000|2021-05-13 03:16:20|84219|84169|84223.6|84173.6|84223.6|84173.6|84218.2|84168.2|16
1620875790000|2021-05-13 03:16:30|84222.5|84172.5|84228.2|84178.2|84228.2|84178.2|84222|84172|32
1620875800000|2021-05-13 03:16:40|84227.9|84177.9|84225.3|84175.3|84228.9|84178.9|84220.6|84170.6|42
1620875810000|2021-05-13 03:16:50|84225.6|84175.6|84225.3|84175.3|84226.5|84176.5|84223.1|84173.1|20
1620875820000|2021-05-13 03:17:00|84225.5|84175.5|84223.3|84173.3|84226.4|84176.4|84219.4|84169.4|29
1620875830000|2021-05-13 03:17:10|84223.9|84173.9|84224|84174|84226.2|84176.2|84222.5|84172.5|41
1620875840000|2021-05-13 03:17:20|84224.2|84174.2|84220.1|84170.1|84227.5|84177.5|84218.9|84168.9|33
1620875850000|2021-05-13 03:17:30|84220.6|84170.6|84222.7|84172.7|84225.7|84175.7|84220.6|84170.6|37
1620875860000|2021-05-13 03:17:40|84222.4|84172.4|84224.1|84174.1|84224.6|84174.6|84222.4|84172.4|14
1620875870000|2021-05-13 03:17:50|84223.4|84173.4|84224.7|84174.7|84226.7|84176.7|84220.5|84170.5|41
1620875880000|2021-05-13 03:18:00|84224.6|84174.6|84224.3|84174.3|84224.8|84174.8|84223.5|84173.5|17
1620875890000|2021-05-13 03:18:10|84223.9|84173.9|84223.9|84173.9|84226.6|84176.6|84221.2|84171.2|33
1620875900000|2021-05-13 03:18:20|84224.8|84174.8|84225.4|84175.4|84227|84177|84223.5|84173.5|27
1620875910000|2021-05-13 03:18:30|84225.2|84175.2|84228.1|84178.1|84228.9|84178.9|84223.8|84173.8|28
1620875920000|2021-05-13 03:18:40|84227.9|84177.9|84223.4|84173.4|84228.1|84178.1|84222.8|84172.8|47
1620875930000|2021-05-13 03:18:50|84223|84173|84223.6|84173.6|84224.4|84174.4|84222.1|84172.1|28
1620875940000|2021-05-13 03:19:00|84223.7|84173.7|84227.3|84177.3|84231.3|84181.3|84221.7|84171.7|58
1620875950000|2021-05-13 03:19:10|84227.5|84177.5|84228.1|84178.1|84231.6|84181.6|84227|84177|46
1620875960000|2021-05-13 03:19:20|84228.3|84178.3|84222.1|84172.1|84228.8|84178.8|84222.1|84172.1|39
1620875970000|2021-05-13 03:19:30|84223.4|84173.4|84232.9|84182.9|84234.2|84184.2|84220.1|84170.1|55
1620875980000|2021-05-13 03:19:40|84234.1|84184.1|84233.7|84183.7|84236.7|84186.7|84229.3|84179.3|57
1620875990000|2021-05-13 03:19:50|84234.5|84184.5|84236.4|84186.4|84237.2|84187.2|84231.8|84181.8|54
1620876000000|2021-05-13 03:20:00|84234.8|84184.8|84235.5|84185.5|84237.7|84187.7|84232.4|84182.4|65
1620876010000|2021-05-13 03:20:10|84235.6|84185.6|84234|84184|84237.2|84187.2|84231.9|84181.9|61
1620876020000|2021-05-13 03:20:20|84233.9|84183.9|84237.6|84187.6|84238.1|84188.1|84233.5|84183.5|43
1620876030000|2021-05-13 03:20:30|84237.4|84187.4|84236|84186|84238.5|84188.5|84232.8|84182.8|42
1620876040000|2021-05-13 03:20:40|84237.9|84187.9|84237.8|84187.8|84238.7|84188.7|84235.2|84185.2|37
1620876050000|2021-05-13 03:20:50|84237.2|84187.2|84236.2|84186.2|84238.2|84188.2|84235.2|84185.2|34
1620876060000|2021-05-13 03:21:00|84236|84186|84237.5|84187.5|84238.2|84188.2|84235.2|84185.2|41
1620876070000|2021-05-13 03:21:10|84237.3|84187.3|84242.4|84192.4|84242.4|84192.4|84237|84187|48
1620876080000|2021-05-13 03:21:20|84242.5|84192.5|84240.8|84190.8|84246.4|84196.4|84240.2|84190.2|57
1620876090000|2021-05-13 03:21:30|84239.3|84189.3|84240.8|84190.8|84241.4|84191.4|84239.1|84189.1|33
1620876100000|2021-05-13 03:21:40|84240.5|84190.5|84247|84197|84252.5|84202.5|84240.5|84190.5|67
1620876110000|2021-05-13 03:21:50|84247.1|84197.1|84248.4|84198.4|84250.4|84200.4|84244.5|84194.5|59
1620876120000|2021-05-13 03:22:00|84248.6|84198.6|84249.3|84199.3|84249.8|84199.8|84246.1|84196.1|49
1620876130000|2021-05-13 03:22:10|84247.7|84197.7|84240.4|84190.4|84250|84200|84237.6|84187.6|58
1620876140000|2021-05-13 03:22:20|84240.7|84190.7|84239.3|84189.3|84242.6|84192.6|84237.3|84187.3|44
1620876150000|2021-05-13 03:22:30|84238.7|84188.7|84247.4|84197.4|84247.4|84197.4|84238.1|84188.1|56
1620876160000|2021-05-13 03:22:40|84247.6|84197.6|84243.4|84193.4|84250.1|84200.1|84242.8|84192.8|56
1620876170000|2021-05-13 03:22:50|84245|84195|84248.3|84198.3|84252.6|84202.6|84244.6|84194.6|54
1620876180000|2021-05-13 03:23:00|84247.8|84197.8|84247.9|84197.9|84251.8|84201.8|84247.5|84197.5|55
1620876190000|2021-05-13 03:23:10|84248.2|84198.2|84247.5|84197.5|84249.3|84199.3|84246.2|84196.2|50
1620876200000|2021-05-13 03:23:20|84246.8|84196.8|84246.8|84196.8|84248.5|84198.5|84246.5|84196.5|37
1620876210000|2021-05-13 03:23:30|84246.6|84196.6|84246.7|84196.7|84246.9|84196.9|84245.2|84195.2|28
1620876220000|2021-05-13 03:23:40|84246.6|84196.6|84246.6|84196.6|84249.2|84199.2|84245.6|84195.6|36
1620876230000|2021-05-13 03:23:50|84246.3|84196.3|84250.6|84200.6|84252.6|84202.6|84246.3|84196.3|38
1620876240000|2021-05-13 03:24:00|84250.2|84200.2|84250.1|84200.1|84252.5|84202.5|84248.6|84198.6|31
1620876250000|2021-05-13 03:24:10|84250.4|84200.4|84255.7|84205.7|84255.9|84205.9|84250|84200|44
1620876260000|2021-05-13 03:24:20|84257.1|84207.1|84254.4|84204.4|84257.1|84207.1|84248.3|84198.3|74
1620876270000|2021-05-13 03:24:30|84254.8|84204.8|84255.7|84205.7|84260.7|84210.7|84254.8|84204.8|52
1620876280000|2021-05-13 03:24:40|84256|84206|84255|84205|84258.3|84208.3|84251.7|84201.7|42
1620876290000|2021-05-13 03:24:50|84254.6|84204.6|84252|84202|84257.3|84207.3|84252|84202|57
1620876300000|2021-05-13 03:25:00|84254.3|84204.3|84257.8|84207.8|84259|84209|84253.3|84203.3|40
1620876310000|2021-05-13 03:25:10|84257.7|84207.7|84257.7|84207.7|84257.9|84207.9|84257.1|84207.1|31
1620876320000|2021-05-13 03:25:20|84257.8|84207.8|84261.8|84211.8|84262.1|84212.1|84256.7|84206.7|51
1620876330000|2021-05-13 03:25:30|84260.7|84210.7|84261.8|84211.8|84262.9|84212.9|84259.7|84209.7|60
1620876340000|2021-05-13 03:25:40|84261.3|84211.3|84262.3|84212.3|84262.7|84212.7|84261.1|84211.1|27
1620876350000|2021-05-13 03:25:50|84262.2|84212.2|84256.4|84206.4|84262.2|84212.2|84256.4|84206.4|39
1620876360000|2021-05-13 03:26:00|84257.6|84207.6|84256.9|84206.9|84257.9|84207.9|84255.9|84205.9|36
1620876370000|2021-05-13 03:26:10|84257.1|84207.1|84255.5|84205.5|84257.7|84207.7|84249.5|84199.5|39
1620876380000|2021-05-13 03:26:20|84255.6|84205.6|84250.4|84200.4|84256.1|84206.1|84250.4|84200.4|28
1620876390000|2021-05-13 03:26:30|84250.6|84200.6|84251.1|84201.1|84253.2|84203.2|84250.6|84200.6|15
1620876400000|2021-05-13 03:26:40|84250.7|84200.7|84247.9|84197.9|84252.2|84202.2|84245.9|84195.9|22
1620876410000|2021-05-13 03:26:50|84247.5|84197.5|84253.7|84203.7|84254.8|84204.8|84247.5|84197.5|36
1620876420000|2021-05-13 03:27:00|84253.8|84203.8|84254.8|84204.8|84256.9|84206.9|84253.2|84203.2|41
1620876430000|2021-05-13 03:27:10|84255|84205|84250.2|84200.2|84255.1|84205.1|84249.9|84199.9|47
1620876440000|2021-05-13 03:27:20|84251|84201|84251.9|84201.9|84253|84203|84247.7|84197.7|54
1620876450000|2021-05-13 03:27:30|84251.5|84201.5|84253.7|84203.7|84254.2|84204.2|84247.1|84197.1|57
1620876460000|2021-05-13 03:27:40|84253.6|84203.6|84251.2|84201.2|84253.6|84203.6|84250|84200|44
1620876470000|2021-05-13 03:27:50|84250.7|84200.7|84251.3|84201.3|84252.9|84202.9|84250.7|84200.7|39
1620876480000|2021-05-13 03:28:00|84251.4|84201.4|84254|84204|84255.2|84205.2|84251.1|84201.1|37
1620876490000|2021-05-13 03:28:10|84254.3|84204.3|84254.3|84204.3|84255|84205|84254.2|84204.2|16
1620876500000|2021-05-13 03:28:20|84254.4|84204.4|84252.8|84202.8|84254.4|84204.4|84252.8|84202.8|26
1620876510000|2021-05-13 03:28:30|84252.9|84202.9|84255|84205|84255.4|84205.4|84252.9|84202.9|29
1620876520000|2021-05-13 03:28:40|84254.2|84204.2|84250.1|84200.1|84255.4|84205.4|84250.1|84200.1|30
1620876530000|2021-05-13 03:28:50|84250.5|84200.5|84250.7|84200.7|84251.2|84201.2|84249.1|84199.1|35
1620876540000|2021-05-13 03:29:00|84250.8|84200.8|84253.8|84203.8|84253.9|84203.9|84249|84199|41
1620876550000|2021-05-13 03:29:10|84253.2|84203.2|84258.1|84208.1|84258.1|84208.1|84250.8|84200.8|46
1620876560000|2021-05-13 03:29:20|84259.3|84209.3|84261.5|84211.5|84262.2|84212.2|84257.6|84207.6|61
1620876570000|2021-05-13 03:29:30|84261.9|84211.9|84257.7|84207.7|84261.9|84211.9|84257|84207|42
1620876580000|2021-05-13 03:29:40|84257.3|84207.3|84258.3|84208.3|84260.5|84210.5|84256.9|84206.9|39
1620876590000|2021-05-13 03:29:50|84258.4|84208.4|84261.5|84211.5|84263.6|84213.6|84258.3|84208.3|57
1620876600000|2021-05-13 03:30:00|84262.1|84212.1|84260.8|84210.8|84263.1|84213.1|84259.8|84209.8|54
1620876610000|2021-05-13 03:30:10|84260.9|84210.9|84255.6|84205.6|84262.2|84212.2|84254.4|84204.4|35
1620876620000|2021-05-13 03:30:20|84255.7|84205.7|84260.3|84210.3|84261.8|84211.8|84254.8|84204.8|44
1620876630000|2021-05-13 03:30:30|84260|84210|84255.6|84205.6|84261.3|84211.3|84254.7|84204.7|53
1620876640000|2021-05-13 03:30:40|84255.9|84205.9|84257.6|84207.6|84257.6|84207.6|84255.2|84205.2|42
1620876650000|2021-05-13 03:30:50|84257.3|84207.3|84257|84207|84257.6|84207.6|84256.1|84206.1|24
1620876660000|2021-05-13 03:31:00|84257.1|84207.1|84256.4|84206.4|84258.3|84208.3|84255.5|84205.5|35
1620876670000|2021-05-13 03:31:10|84256.1|84206.1|84256.6|84206.6|84256.6|84206.6|84254.2|84204.2|31
1620876680000|2021-05-13 03:31:20|84256.5|84206.5|84257.9|84207.9|84258.5|84208.5|84255.1|84205.1|46
1620876690000|2021-05-13 03:31:30|84258.1|84208.1|84258.9|84208.9|84259.5|84209.5|84256.9|84206.9|45
1620876700000|2021-05-13 03:31:40|84258.6|84208.6|84257.8|84207.8|84259.1|84209.1|84256|84206|22
1620876710000|2021-05-13 03:31:50|84258|84208|84258.2|84208.2|84259.4|84209.4|84256.9|84206.9|23
1620876720000|2021-05-13 03:32:00|84258.5|84208.5|84258.8|84208.8|84258.9|84208.9|84257.1|84207.1|27
1620876730000|2021-05-13 03:32:10|84258.7|84208.7|84263.2|84213.2|84263.4|84213.4|84252.2|84202.2|54
1620876740000|2021-05-13 03:32:20|84263|84213|84265.8|84215.8|84266.2|84216.2|84260.8|84210.8|64
1620876750000|2021-05-13 03:32:30|84265|84215|84264.5|84214.5|84266.3|84216.3|84264|84214|30
1620876760000|2021-05-13 03:32:40|84264.3|84214.3|84273.1|84223.1|84275.6|84225.6|84263.9|84213.9|49
1620876770000|2021-05-13 03:32:50|84274.3|84224.3|84267.8|84217.8|84275.9|84225.9|84267.8|84217.8|61
1620876780000|2021-05-13 03:33:00|84268.9|84218.9|84268.7|84218.7|84269.6|84219.6|84266.8|84216.8|60
1620876790000|2021-05-13 03:33:10|84268.6|84218.6|84264|84214|84268.6|84218.6|84261.4|84211.4|51
1620876800000|2021-05-13 03:33:20|84263.3|84213.3|84263.2|84213.2|84265.7|84215.7|84261.6|84211.6|38
1620876810000|2021-05-13 03:33:30|84263.1|84213.1|84262.2|84212.2|84264.2|84214.2|84257.9|84207.9|64
1620876820000|2021-05-13 03:33:40|84261.8|84211.8|84262.6|84212.6|84265|84215|84259.8|84209.8|62
1620876830000|2021-05-13 03:33:50|84262.3|84212.3|84266.8|84216.8|84267.5|84217.5|84262|84212|59
1620876840000|2021-05-13 03:34:00|84266.6|84216.6|84268.1|84218.1|84268.5|84218.5|84266.6|84216.6|33
1620876850000|2021-05-13 03:34:10|84267.4|84217.4|84264.9|84214.9|84267.4|84217.4|84263|84213|65
1620876860000|2021-05-13 03:34:20|84265.8|84215.8|84270.4|84220.4|84271.1|84221.1|84264.6|84214.6|66
1620876870000|2021-05-13 03:34:30|84270.7|84220.7|84273.2|84223.2|84274.3|84224.3|84269.7|84219.7|63
1620876880000|2021-05-13 03:34:40|84273.9|84223.9|84273.1|84223.1|84274|84224|84269.9|84219.9|52
1620876890000|2021-05-13 03:34:50|84273.2|84223.2|84274|84224|84274.6|84224.6|84270.2|84220.2|51
1620876900000|2021-05-13 03:35:00|84273.5|84223.5|84275.7|84225.7|84277.5|84227.5|84272.9|84222.9|56
1620876910000|2021-05-13 03:35:10|84275.5|84225.5|84282.7|84232.7|84284.3|84234.3|84274.8|84224.8|58
1620876920000|2021-05-13 03:35:20|84283|84233|84279.2|84229.2|84284.1|84234.1|84279.2|84229.2|56
1620876930000|2021-05-13 03:35:30|84279.5|84229.5|84282.5|84232.5|84282.9|84232.9|84278.8|84228.8|57
1620876940000|2021-05-13 03:35:40|84282.3|84232.3|84281.7|84231.7|84283.3|84233.3|84281.2|84231.2|45
1620876950000|2021-05-13 03:35:50|84281.3|84231.3|84281.3|84231.3|84281.8|84231.8|84279.6|84229.6|47
1620876960000|2021-05-13 03:36:00|84280.3|84230.3|84278.5|84228.5|84281.5|84231.5|84276.3|84226.3|53
1620876970000|2021-05-13 03:36:10|84276.9|84226.9|84278.8|84228.8|84281.4|84231.4|84276.9|84226.9|42
1620876980000|2021-05-13 03:36:20|84279|84229|84281.2|84231.2|84281.7|84231.7|84275.9|84225.9|56
1620876990000|2021-05-13 03:36:30|84281.5|84231.5|84285.8|84235.8|84287.8|84237.8|84280.7|84230.7|61
1620877000000|2021-05-13 03:36:40|84285|84235|84280.2|84230.2|84285.2|84235.2|84280.2|84230.2|48
1620877010000|2021-05-13 03:36:50|84280.1|84230.1|84281.1|84231.1|84282.2|84232.2|84279.7|84229.7|43
1620877020000|2021-05-13 03:37:00|84281.2|84231.2|84277.5|84227.5|84281.2|84231.2|84275.5|84225.5|57
1620877030000|2021-05-13 03:37:10|84277.7|84227.7|84272.3|84222.3|84279.2|84229.2|84269.8|84219.8|48
1620877040000|2021-05-13 03:37:20|84271.4|84221.4|84270.3|84220.3|84271.8|84221.8|84269.4|84219.4|29
1620877050000|2021-05-13 03:37:30|84270.9|84220.9|84272.8|84222.8|84272.8|84222.8|84269.5|84219.5|29
1620877060000|2021-05-13 03:37:40|84272.9|84222.9|84271.8|84221.8|84273.4|84223.4|84270|84220|32
1620877070000|2021-05-13 03:37:50|84271.9|84221.9|84275.6|84225.6|84276.2|84226.2|84269.7|84219.7|59
1620877080000|2021-05-13 03:38:00|84275.7|84225.7|84272.8|84222.8|84275.8|84225.8|84271.7|84221.7|46
1620877090000|2021-05-13 03:38:10|84272.5|84222.5|84276.2|84226.2|84276.2|84226.2|84272|84222|38
1620877100000|2021-05-13 03:38:20|84276.3|84226.3|84275.7|84225.7|84277|84227|84273.8|84223.8|26
1620877110000|2021-05-13 03:38:30|84275.3|84225.3|84273.8|84223.8|84276.5|84226.5|84271.8|84221.8|32
1620877120000|2021-05-13 03:38:40|84274|84224|84267.6|84217.6|84274.3|84224.3|84267.6|84217.6|58
1620877130000|2021-05-13 03:38:50|84267.1|84217.1|84269.4|84219.4|84273.4|84223.4|84266.4|84216.4|46
1620877140000|2021-05-13 03:39:00|84270.3|84220.3|84269.3|84219.3|84272.2|84222.2|84268.9|84218.9|34
1620877150000|2021-05-13 03:39:10|84269.6|84219.6|84276.8|84226.8|84278|84228|84269.5|84219.5|46
1620877160000|2021-05-13 03:39:20|84277.8|84227.8|84276.9|84226.9|84280.3|84230.3|84275.8|84225.8|39
1620877170000|2021-05-13 03:39:30|84276.7|84226.7|84279|84229|84280.1|84230.1|84276.7|84226.7|28
1620877180000|2021-05-13 03:39:40|84279.2|84229.2|84280.3|84230.3|84281.5|84231.5|84276.8|84226.8|34
1620877190000|2021-05-13 03:39:50|84279.2|84229.2|84280.1|84230.1|84282.3|84232.3|84279.1|84229.1|16
1620877200000|2021-05-13 03:40:00|84279.9|84229.9|84277.5|84227.5|84280.3|84230.3|84277.5|84227.5|34
1620877210000|2021-05-13 03:40:10|84278|84228|84279.5|84229.5|84280.3|84230.3|84276.4|84226.4|34
1620877220000|2021-05-13 03:40:20|84279.4|84229.4|84280.2|84230.2|84283.2|84233.2|84279.4|84229.4|55
1620877230000|2021-05-13 03:40:30|84280.4|84230.4|84284.7|84234.7|84285.7|84235.7|84280.4|84230.4|51
1620877240000|2021-05-13 03:40:40|84284.8|84234.8|84286.2|84236.2|84289.7|84239.7|84284.1|84234.1|64
1620877250000|2021-05-13 03:40:50|84286.8|84236.8|84285.1|84235.1|84288.9|84238.9|84284.9|84234.9|57
1620877260000|2021-05-13 03:41:00|84285|84235|84279|84229|84285.7|84235.7|84277.7|84227.7|62
1620877270000|2021-05-13 03:41:10|84277.3|84227.3|84273.7|84223.7|84282.5|84232.5|84273.7|84223.7|53
1620877280000|2021-05-13 03:41:20|84273.5|84223.5|84274.3|84224.3|84276.1|84226.1|84272.2|84222.2|38
1620877290000|2021-05-13 03:41:30|84275.1|84225.1|84278.1|84228.1|84279.7|84229.7|84274.6|84224.6|53
1620877300000|2021-05-13 03:41:40|84277.9|84227.9|84277.5|84227.5|84278.8|84228.8|84274.8|84224.8|39
1620877310000|2021-05-13 03:41:50|84277.3|84227.3|84277.6|84227.6|84278.3|84228.3|84275.5|84225.5|38
1620877320000|2021-05-13 03:42:00|84277.3|84227.3|84277.3|84227.3|84278.7|84228.7|84276.2|84226.2|46
1620877330000|2021-05-13 03:42:10|84277.2|84227.2|84285.2|84235.2|84286.3|84236.3|84275.3|84225.3|43
1620877340000|2021-05-13 03:42:20|84285|84235|84281.8|84231.8|84287.8|84237.8|84280.4|84230.4|58
1620877350000|2021-05-13 03:42:30|84281.4|84231.4|84283.2|84233.2|84284.1|84234.1|84281.4|84231.4|32
1620877360000|2021-05-13 03:42:40|84282.8|84232.8|84282.5|84232.5|84284.4|84234.4|84280.9|84230.9|54
1620877370000|2021-05-13 03:42:50|84281.9|84231.9|84284|84234|84286|84236|84281.1|84231.1|54
1620877380000|2021-05-13 03:43:00|84282.7|84232.7|84284.7|84234.7|84286.7|84236.7|84281.6|84231.6|55
1620877390000|2021-05-13 03:43:10|84284.6|84234.6|84284.5|84234.5|84288|84238|84283.2|84233.2|57
1620877400000|2021-05-13 03:43:20|84285.9|84235.9|84284.2|84234.2|84288.2|84238.2|84283.7|84233.7|56
1620877410000|2021-05-13 03:43:30|84283.7|84233.7|84282|84232|84284|84234|84279.9|84229.9|53
1620877420000|2021-05-13 03:43:40|84282.4|84232.4|84280.6|84230.6|84284|84234|84278.5|84228.5|58
1620877430000|2021-05-13 03:43:50|84281.1|84231.1|84281|84231|84284.4|84234.4|84279.4|84229.4|59
1620877440000|2021-05-13 03:44:00|84280.9|84230.9|84278.2|84228.2|84281.5|84231.5|84277|84227|35
1620877450000|2021-05-13 03:44:10|84276.5|84226.5|84279.4|84229.4|84280.9|84230.9|84276.5|84226.5|53
1620877460000|2021-05-13 03:44:20|84279.1|84229.1|84273.8|84223.8|84281.6|84231.6|84272.8|84222.8|48
1620877470000|2021-05-13 03:44:30|84273.5|84223.5|84272.8|84222.8|84277.2|84227.2|84270.1|84220.1|43
1620877480000|2021-05-13 03:44:40|84273.3|84223.3|84275.4|84225.4|84276.2|84226.2|84272.3|84222.3|27
1620877490000|2021-05-13 03:44:50|84275.8|84225.8|84279.2|84229.2|84279.4|84229.4|84272.8|84222.8|32
1620877500000|2021-05-13 03:45:00|84278.6|84228.6|84275.8|84225.8|84281.5|84231.5|84273.6|84223.6|62
1620877510000|2021-05-13 03:45:10|84276.8|84226.8|84283.3|84233.3|84285.1|84235.1|84276.2|84226.2|64
1620877520000|2021-05-13 03:45:20|84282.4|84232.4|84281.8|84231.8|84284.5|84234.5|84276.3|84226.3|72
1620877530000|2021-05-13 03:45:30|84281.7|84231.7|84282.1|84232.1|84283.6|84233.6|84280.1|84230.1|39
1620877540000|2021-05-13 03:45:40|84282.7|84232.7|84281.7|84231.7|84282.7|84232.7|84279.6|84229.6|50
1620877550000|2021-05-13 03:45:50|84280.4|84230.4|84281.9|84231.9|84282.3|84232.3|84279.7|84229.7|40
1620877560000|2021-05-13 03:46:00|84282.5|84232.5|84277.1|84227.1|84282.5|84232.5|84275|84225|53
1620877570000|2021-05-13 03:46:10|84277.2|84227.2|84273.2|84223.2|84278.1|84228.1|84272|84222|45
1620877580000|2021-05-13 03:46:20|84272|84222|84272.5|84222.5|84274.1|84224.1|84271.6|84221.6|33
1620877590000|2021-05-13 03:46:30|84272.3|84222.3|84270.8|84220.8|84275.9|84225.9|84269.8|84219.8|50
1620877600000|2021-05-13 03:46:40|84271.6|84221.6|84273.9|84223.9|84275|84225|84271.2|84221.2|64
1620877610000|2021-05-13 03:46:50|84272.8|84222.8|84276.6|84226.6|84279.6|84229.6|84271.9|84221.9|61
1620877620000|2021-05-13 03:47:00|84276.4|84226.4|84276.4|84226.4|84279.2|84229.2|84275.5|84225.5|48
1620877630000|2021-05-13 03:47:10|84276.5|84226.5|84276|84226|84277.3|84227.3|84275.7|84225.7|30
1620877640000|2021-05-13 03:47:20|84276.5|84226.5|84279.2|84229.2|84280|84230|84276.1|84226.1|47
1620877650000|2021-05-13 03:47:30|84278.8|84228.8|84277.2|84227.2|84279.6|84229.6|84277.2|84227.2|30
1620877660000|2021-05-13 03:47:40|84278|84228|84278.4|84228.4|84279.5|84229.5|84277.3|84227.3|44
1620877670000|2021-05-13 03:47:50|84278.5|84228.5|84276.9|84226.9|84278.5|84228.5|84276.9|84226.9|41
1620877680000|2021-05-13 03:48:00|84277|84227|84283.6|84233.6|84284|84234|84277|84227|50
1620877690000|2021-05-13 03:48:10|84282.9|84232.9|84276.5|84226.5|84284.8|84234.8|84273.7|84223.7|41
1620877700000|2021-05-13 03:48:20|84276.2|84226.2|84279|84229|84280.5|84230.5|84275.2|84225.2|47
1620877710000|2021-05-13 03:48:30|84279.3|84229.3|84276|84226|84279.5|84229.5|84274|84224|69
1620877720000|2021-05-13 03:48:40|84276.2|84226.2|84275.8|84225.8|84276.9|84226.9|84272.7|84222.7|60
1620877730000|2021-05-13 03:48:50|84275.7|84225.7|84275|84225|84278.3|84228.3|84273.6|84223.6|39
1620877740000|2021-05-13 03:49:00|84275.8|84225.8|84273.6|84223.6|84276.4|84226.4|84273.6|84223.6|51
1620877750000|2021-05-13 03:49:10|84274.3|84224.3|84277.3|84227.3|84277.3|84227.3|84273.3|84223.3|39
1620877760000|2021-05-13 03:49:20|84276|84226|84278.9|84228.9|84281.8|84231.8|84275.9|84225.9|54
1620877770000|2021-05-13 03:49:30|84278.7|84228.7|84278|84228|84282|84232|84276.8|84226.8|53
1620877780000|2021-05-13 03:49:40|84278.7|84228.7|84275.2|84225.2|84280.9|84230.9|84271.8|84221.8|55
1620877790000|2021-05-13 03:49:50|84272.4|84222.4|84280.4|84230.4|84280.4|84230.4|84270.7|84220.7|52
1620877800000|2021-05-13 03:50:00|84278.3|84228.3|84274.1|84224.1|84278.3|84228.3|84273.2|84223.2|48
1620877810000|2021-05-13 03:50:10|84273.7|84223.7|84284.3|84234.3|84286.3|84236.3|84273.7|84223.7|49
1620877820000|2021-05-13 03:50:20|84283.8|84233.8|84284|84234|84285.8|84235.8|84280.4|84230.4|50
1620877830000|2021-05-13 03:50:30|84283.1|84233.1|84280.9|84230.9|84284.8|84234.8|84280.7|84230.7|64
1620877840000|2021-05-13 03:50:40|84281.6|84231.6|84281.1|84231.1|84282.4|84232.4|84280.4|84230.4|51
1620877850000|2021-05-13 03:50:50|84280.7|84230.7|84283.3|84233.3|84283.6|84233.6|84280.7|84230.7|51
1620877860000|2021-05-13 03:51:00|84283.2|84233.2|84281.8|84231.8|84283.3|84233.3|84277.9|84227.9|53
1620877870000|2021-05-13 03:51:10|84281.2|84231.2|84280.8|84230.8|84281.9|84231.9|84279.9|84229.9|53
1620877880000|2021-05-13 03:51:20|84281.3|84231.3|84282.5|84232.5|84282.5|84232.5|84276.2|84226.2|62
1620877890000|2021-05-13 03:51:30|84282.3|84232.3|84279.8|84229.8|84283|84233|84278.3|84228.3|51
1620877900000|2021-05-13 03:51:40|84280|84230|84281.3|84231.3|84282.9|84232.9|84273|84223|63
1620877910000|2021-05-13 03:51:50|84281.7|84231.7|84281|84231|84281.8|84231.8|84280.4|84230.4|58
1620877920000|2021-05-13 03:52:00|84279.9|84229.9|84277.8|84227.8|84281.6|84231.6|84277.7|84227.7|62
1620877930000|2021-05-13 03:52:10|84278.1|84228.1|84278.9|84228.9|84279.8|84229.8|84277.1|84227.1|50
1620877940000|2021-05-13 03:52:20|84278.5|84228.5|84278|84228|84280|84230|84274|84224|55
1620877950000|2021-05-13 03:52:30|84278.8|84228.8|84282.6|84232.6|84283.1|84233.1|84278.3|84228.3|52
1620877960000|2021-05-13 03:52:40|84282.8|84232.8|84283.8|84233.8|84284.1|84234.1|84280|84230|42
1620877970000|2021-05-13 03:52:50|84283|84233|84287.1|84237.1|84287.1|84237.1|84283|84233|49
1620877980000|2021-05-13 03:53:00|84287.3|84237.3|84284|84234|84288.2|84238.2|84284|84234|61
1620877990000|2021-05-13 03:53:10|84283.9|84233.9|84283.2|84233.2|84284.6|84234.6|84280.8|84230.8|55
1620878000000|2021-05-13 03:53:20|84283.4|84233.4|84282.6|84232.6|84283.7|84233.7|84280.4|84230.4|53
1620878010000|2021-05-13 03:53:30|84282.5|84232.5|84284.2|84234.2|84285.2|84235.2|84282.5|84232.5|47
1620878020000|2021-05-13 03:53:40|84284.3|84234.3|84286.9|84236.9|84286.9|84236.9|84280.3|84230.3|69
1620878030000|2021-05-13 03:53:50|84286.8|84236.8|84286.1|84236.1|84287.8|84237.8|84285.8|84235.8|22
1620878040000|2021-05-13 03:54:00|84286.5|84236.5|84285.9|84235.9|84287.2|84237.2|84285.1|84235.1|44
1620878050000|2021-05-13 03:54:10|84285.5|84235.5|84286.7|84236.7|84287.1|84237.1|84285.2|84235.2|35
1620878060000|2021-05-13 03:54:20|84286.8|84236.8|84285.6|84235.6|84287.4|84237.4|84285|84235|54
1620878070000|2021-05-13 03:54:30|84286.1|84236.1|84284.5|84234.5|84286.1|84236.1|84283.6|84233.6|42
1620878080000|2021-05-13 03:54:40|84282.9|84232.9|84284.4|84234.4|84285.2|84235.2|84282.1|84232.1|23
1620878090000|2021-05-13 03:54:50|84284.5|84234.5|84284.4|84234.4|84284.9|84234.9|84283.2|84233.2|17
1620878100000|2021-05-13 03:55:00|84282.7|84232.7|84280.1|84230.1|84283.9|84233.9|84280|84230|49
1620878110000|2021-05-13 03:55:10|84279.5|84229.5|84281.3|84231.3|84283.5|84233.5|84278.4|84228.4|70
1620878120000|2021-05-13 03:55:20|84281.5|84231.5|84281.2|84231.2|84282|84232|84279.8|84229.8|58
1620878130000|2021-05-13 03:55:30|84281.5|84231.5|84281.6|84231.6|84282.3|84232.3|84280.4|84230.4|36
1620878140000|2021-05-13 03:55:40|84281.5|84231.5|84280.7|84230.7|84281.6|84231.6|84279.2|84229.2|64
1620878150000|2021-05-13 03:55:50|84280.9|84230.9|84284.5|84234.5|84285|84235|84280.8|84230.8|56
1620878160000|2021-05-13 03:56:00|84284.6|84234.6|84285.5|84235.5|84286.2|84236.2|84284.2|84234.2|56
1620878170000|2021-05-13 03:56:10|84285.9|84235.9|84281.9|84231.9|84285.9|84235.9|84280.3|84230.3|58
1620878180000|2021-05-13 03:56:20|84282.1|84232.1|84283.4|84233.4|84284.3|84234.3|84281.6|84231.6|41
1620878190000|2021-05-13 03:56:30|84283.3|84233.3|84284.9|84234.9|84287|84237|84280.4|84230.4|57
1620878200000|2021-05-13 03:56:40|84284.3|84234.3|84285.6|84235.6|84286.2|84236.2|84283.6|84233.6|45
1620878210000|2021-05-13 03:56:50|84286.1|84236.1|84285.1|84235.1|84286.1|84236.1|84284.6|84234.6|46
1620878220000|2021-05-13 03:57:00|84285.2|84235.2|84287.5|84237.5|84288.1|84238.1|84278|84228|53
1620878230000|2021-05-13 03:57:10|84287.4|84237.4|84287.5|84237.5|84288.7|84238.7|84285.6|84235.6|21
1620878240000|2021-05-13 03:57:20|84287.6|84237.6|84286.1|84236.1|84287.6|84237.6|84284|84234|35
1620878250000|2021-05-13 03:57:30|84285.9|84235.9|84285.3|84235.3|84286.4|84236.4|84277.8|84227.8|58
1620878260000|2021-05-13 03:57:40|84286.3|84236.3|84282.6|84232.6|84286.8|84236.8|84277.2|84227.2|71
1620878270000|2021-05-13 03:57:50|84283|84233|84282.7|84232.7|84284.1|84234.1|84280.3|84230.3|64
1620878280000|2021-05-13 03:58:00|84282|84232|84280.9|84230.9|84285|84235|84280.6|84230.6|67
1620878290000|2021-05-13 03:58:10|84281.6|84231.6|84282.4|84232.4|84282.4|84232.4|84277.2|84227.2|55
1620878300000|2021-05-13 03:58:20|84282.1|84232.1|84279.4|84229.4|84282.1|84232.1|84277.5|84227.5|55
1620878310000|2021-05-13 03:58:30|84279.3|84229.3|84281|84231|84281.3|84231.3|84278.7|84228.7|42
1620878320000|2021-05-13 03:58:40|84280.9|84230.9|84281.6|84231.6|84282.7|84232.7|84278.2|84228.2|54
1620878330000|2021-05-13 03:58:50|84281.7|84231.7|84277.2|84227.2|84282.3|84232.3|84276.4|84226.4|52
1620878340000|2021-05-13 03:59:00|84277.3|84227.3|84275.8|84225.8|84277.7|84227.7|84274.3|84224.3|67
1620878350000|2021-05-13 03:59:10|84275.5|84225.5|84276.1|84226.1|84279|84229|84273.4|84223.4|68
1620878360000|2021-05-13 03:59:20|84275.8|84225.8|84277.3|84227.3|84280.2|84230.2|84275.4|84225.4|45
1620878370000|2021-05-13 03:59:30|84279|84229|84276.9|84226.9|84279.2|84229.2|84276.3|84226.3|42
1620878380000|2021-05-13 03:59:40|84276.8|84226.8|84275.1|84225.1|84277.1|84227.1|84274.7|84224.7|42
1620878390000|2021-05-13 03:59:50|84274.7|84224.7|84276|84226|84276.6|84226.6|84274.7|84224.7|51
1620878400000|2021-05-13 04:00:00|84276.6|84226.6|84277.3|84227.3|84279.8|84229.8|84274.2|84224.2|64
1620878410000|2021-05-13 04:00:10|84277.7|84227.7|84277.3|84227.3|84278.3|84228.3|84277.1|84227.1|38
1620878420000|2021-05-13 04:00:20|84278|84228|84276.7|84226.7|84279|84229|84275.2|84225.2|50
1620878430000|2021-05-13 04:00:30|84276.6|84226.6|84278.9|84228.9|84280.2|84230.2|84275.7|84225.7|48
1620878440000|2021-05-13 04:00:40|84279|84229|84278.4|84228.4|84280.7|84230.7|84277.6|84227.6|52
1620878450000|2021-05-13 04:00:50|84278.5|84228.5|84275|84225|84278.7|84228.7|84275|84225|45
1620878460000|2021-05-13 04:01:00|84274.9|84224.9|84274.3|84224.3|84275.3|84225.3|84271.7|84221.7|61
1620878470000|2021-05-13 04:01:10|84273.7|84223.7|84272.8|84222.8|84274.3|84224.3|84271.7|84221.7|42
1620878480000|2021-05-13 04:01:20|84272.2|84222.2|84270.8|84220.8|84272.6|84222.6|84269.3|84219.3|48
1620878490000|2021-05-13 04:01:30|84270.9|84220.9|84271.4|84221.4|84271.4|84221.4|84266.1|84216.1|51
1620878500000|2021-05-13 04:01:40|84267.7|84217.7|84267.6|84217.6|84272.4|84222.4|84264.4|84214.4|64
1620878510000|2021-05-13 04:01:50|84266.1|84216.1|84264.8|84214.8|84269.4|84219.4|84264.8|84214.8|49
1620878520000|2021-05-13 04:02:00|84265|84215|84265|84215|84267|84217|84264.2|84214.2|55
1620878530000|2021-05-13 04:02:10|84265.1|84215.1|84268.8|84218.8|84273.6|84223.6|84264.7|84214.7|61
1620878540000|2021-05-13 04:02:20|84269.6|84219.6|84269.5|84219.5|84272.9|84222.9|84267.3|84217.3|69
1620878550000|2021-05-13 04:02:30|84268.3|84218.3|84269.4|84219.4|84271|84221|84264.6|84214.6|64
1620878560000|2021-05-13 04:02:40|84268.8|84218.8|84268.8|84218.8|84270.4|84220.4|84264.5|84214.5|66
1620878570000|2021-05-13 04:02:50|84268.2|84218.2|84268.6|84218.6|84271.5|84221.5|84266.7|84216.7|63
1620878580000|2021-05-13 04:03:00|84269.8|84219.8|84273.1|84223.1|84274.8|84224.8|84267.3|84217.3|63
1620878590000|2021-05-13 04:03:10|84273.2|84223.2|84272.9|84222.9|84273.6|84223.6|84269.7|84219.7|40
1620878600000|2021-05-13 04:03:20|84272.7|84222.7|84274.1|84224.1|84274.2|84224.2|84271.9|84221.9|39
1620878610000|2021-05-13 04:03:30|84273.4|84223.4|84272.7|84222.7|84274|84224|84271.5|84221.5|22
1620878620000|2021-05-13 04:03:40|84272.4|84222.4|84274.4|84224.4|84275.9|84225.9|84272.4|84222.4|39
1620878630000|2021-05-13 04:03:50|84274.1|84224.1|84273.2|84223.2|84275.4|84225.4|84272.5|84222.5|49
1620878640000|2021-05-13 04:04:00|84272.7|84222.7|84269.9|84219.9|84273.4|84223.4|84269.3|84219.3|57
1620878650000|2021-05-13 04:04:10|84269.8|84219.8|84272.4|84222.4|84272.8|84222.8|84268|84218|51
1620878660000|2021-05-13 04:04:20|84272.3|84222.3|84273.2|84223.2|84278.3|84228.3|84269.9|84219.9|55
1620878670000|2021-05-13 04:04:30|84273.1|84223.1|84275|84225|84275|84225|84272.1|84222.1|19
1620878680000|2021-05-13 04:04:40|84275.2|84225.2|84277|84227|84277.6|84227.6|84274.3|84224.3|45
1620878690000|2021-05-13 04:04:50|84276.9|84226.9|84273.3|84223.3|84277.2|84227.2|84272.9|84222.9|50
1620878700000|2021-05-13 04:05:00|84273|84223|84274.2|84224.2|84275|84225|84273|84223|57
1620878710000|2021-05-13 04:05:10|84274.3|84224.3|84274.8|84224.8|84275.8|84225.8|84273.1|84223.1|21
1620878720000|2021-05-13 04:05:20|84274.7|84224.7|84273.1|84223.1|84276.8|84226.8|84272.7|84222.7|24
1620878730000|2021-05-13 04:05:30|84272.3|84222.3|84273.6|84223.6|84274.8|84224.8|84272.3|84222.3|45
1620878740000|2021-05-13 04:05:40|84273.5|84223.5|84273.8|84223.8|84276.4|84226.4|84273|84223|53
1620878750000|2021-05-13 04:05:50|84274.2|84224.2|84272.7|84222.7|84274.4|84224.4|84271.4|84221.4|48
1620878760000|2021-05-13 04:06:00|84273.3|84223.3|84272|84222|84273.3|84223.3|84271.8|84221.8|41
1620878770000|2021-05-13 04:06:10|84272.5|84222.5|84274.1|84224.1|84277.8|84227.8|84271.8|84221.8|54
1620878780000|2021-05-13 04:06:20|84274|84224|84274.6|84224.6|84276.2|84226.2|84268.5|84218.5|64
1620878790000|2021-05-13 04:06:30|84274.9|84224.9|84275.5|84225.5|84278.6|84228.6|84273.5|84223.5|59
1620878800000|2021-05-13 04:06:40|84275.1|84225.1|84275.5|84225.5|84276.3|84226.3|84273.8|84223.8|40
1620878810000|2021-05-13 04:06:50|84275.2|84225.2|84276.5|84226.5|84276.9|84226.9|84270.5|84220.5|53
1620878820000|2021-05-13 04:07:00|84277|84227|84272.5|84222.5|84277|84227|84271.8|84221.8|57
1620878830000|2021-05-13 04:07:10|84272.6|84222.6|84273.2|84223.2|84274.1|84224.1|84272.4|84222.4|43
1620878840000|2021-05-13 04:07:20|84273.3|84223.3|84271.4|84221.4|84275.1|84225.1|84270.8|84220.8|60
1620878850000|2021-05-13 04:07:30|84273.7|84223.7|84274.9|84224.9|84276.4|84226.4|84271.3|84221.3|66
1620878860000|2021-05-13 04:07:40|84274.8|84224.8|84280.6|84230.6|84280.6|84230.6|84273.8|84223.8|63
1620878870000|2021-05-13 04:07:50|84280.2|84230.2|84279.4|84229.4|84282.3|84232.3|84278.4|84228.4|60
1620878880000|2021-05-13 04:08:00|84280.2|84230.2|84282.6|84232.6|84283.8|84233.8|84277.7|84227.7|60
1620878890000|2021-05-13 04:08:10|84283.1|84233.1|84284.6|84234.6|84284.9|84234.9|84281.7|84231.7|49
1620878900000|2021-05-13 04:08:20|84284.5|84234.5|84283.8|84233.8|84285.4|84235.4|84282.6|84232.6|48
1620878910000|2021-05-13 04:08:30|84283.3|84233.3|84282.6|84232.6|84283.3|84233.3|84279|84229|56
1620878920000|2021-05-13 04:08:40|84282.7|84232.7|84287.6|84237.6|84288.2|84238.2|84281.9|84231.9|52
1620878930000|2021-05-13 04:08:50|84287.7|84237.7|84285.2|84235.2|84288.3|84238.3|84284.8|84234.8|48
1620878940000|2021-05-13 04:09:00|84285.5|84235.5|84284.9|84234.9|84286.8|84236.8|84283|84233|53
1620878950000|2021-05-13 04:09:10|84284.8|84234.8|84288.6|84238.6|84289.2|84239.2|84284.5|84234.5|59
1620878960000|2021-05-13 04:09:20|84288.8|84238.8|84288.5|84238.5|84289|84239|84286.3|84236.3|50
1620878970000|2021-05-13 04:09:30|84288.4|84238.4|84290.5|84240.5|84291.7|84241.7|84286.3|84236.3|56
1620878980000|2021-05-13 04:09:40|84290.3|84240.3|84293.6|84243.6|84295.6|84245.6|84288.7|84238.7|57
1620878990000|2021-05-13 04:09:50|84293.3|84243.3|84293.6|84243.6|84294.5|84244.5|84292.6|84242.6|21
1620879000000|2021-05-13 04:10:00|84293.7|84243.7|84293.9|84243.9|84295|84245|84293.7|84243.7|17
1620879010000|2021-05-13 04:10:10|84294|84244|84293.6|84243.6|84294.5|84244.5|84291.8|84241.8|43
1620879020000|2021-05-13 04:10:20|84293.5|84243.5|84291.2|84241.2|84293.5|84243.5|84290.3|84240.3|41
1620879030000|2021-05-13 04:10:30|84291.8|84241.8|84293.8|84243.8|84294.1|84244.1|84289.3|84239.3|42
1620879040000|2021-05-13 04:10:40|84294.1|84244.1|84293.2|84243.2|84295.4|84245.4|84292|84242|41
1620879050000|2021-05-13 04:10:50|84295.3|84245.3|84290.7|84240.7|84295.7|84245.7|84290.3|84240.3|43
1620879060000|2021-05-13 04:11:00|84289.4|84239.4|84295.5|84245.5|84296.2|84246.2|84289.4|84239.4|50
1620879070000|2021-05-13 04:11:10|84296.2|84246.2|84293.2|84243.2|84296.2|84246.2|84292|84242|33
1620879080000|2021-05-13 04:11:20|84293.1|84243.1|84297.8|84247.8|84298.5|84248.5|84292.7|84242.7|26
1620879090000|2021-05-13 04:11:30|84298.4|84248.4|84298.7|84248.7|84299.2|84249.2|84296.6|84246.6|44
1620879100000|2021-05-13 04:11:40|84298.5|84248.5|84298.6|84248.6|84300.2|84250.2|84298.2|84248.2|48
1620879110000|2021-05-13 04:11:50|84298.8|84248.8|84298.2|84248.2|84299.7|84249.7|84296.7|84246.7|45
1620879120000|2021-05-13 04:12:00|84298|84248|84292.7|84242.7|84298.4|84248.4|84287.9|84237.9|56
1620879130000|2021-05-13 04:12:10|84292.9|84242.9|84291.2|84241.2|84293.9|84243.9|84291.2|84241.2|51
1620879140000|2021-05-13 04:12:20|84291.7|84241.7|84296.8|84246.8|84297.9|84247.9|84291.7|84241.7|55
1620879150000|2021-05-13 04:12:30|84297.5|84247.5|84297.7|84247.7|84297.8|84247.8|84294.7|84244.7|33
1620879160000|2021-05-13 04:12:40|84296.9|84246.9|84294.4|84244.4|84299|84249|84293.9|84243.9|55
1620879170000|2021-05-13 04:12:50|84294.7|84244.7|84295|84245|84296.5|84246.5|84294.2|84244.2|56
1620879180000|2021-05-13 04:13:00|84294.9|84244.9|84295.3|84245.3|84295.6|84245.6|84294.4|84244.4|26
1620879190000|2021-05-13 04:13:10|84295.2|84245.2|84292.2|84242.2|84295.8|84245.8|84291.3|84241.3|39
1620879200000|2021-05-13 04:13:20|84292.3|84242.3|84291.9|84241.9|84292.6|84242.6|84289.5|84239.5|48
1620879210000|2021-05-13 04:13:30|84290.5|84240.5|84294|84244|84295.6|84245.6|84289.9|84239.9|52
1620879220000|2021-05-13 04:13:40|84293.6|84243.6|84293.2|84243.2|84295.3|84245.3|84291.4|84241.4|43
1620879230000|2021-05-13 04:13:50|84293.8|84243.8|84295.1|84245.1|84295.1|84245.1|84291.7|84241.7|52
1620879240000|2021-05-13 04:14:00|84294.8|84244.8|84292.1|84242.1|84295.3|84245.3|84291.5|84241.5|42
1620879250000|2021-05-13 04:14:10|84292.2|84242.2|84293.5|84243.5|84295.5|84245.5|84292.2|84242.2|39
1620879260000|2021-05-13 04:14:20|84293.2|84243.2|84298|84248|84299.1|84249.1|84292.5|84242.5|46
1620879270000|2021-05-13 04:14:30|84296.7|84246.7|84298.4|84248.4|84298.7|84248.7|84296.6|84246.6|45
1620879280000|2021-05-13 04:14:40|84298.2|84248.2|84298.2|84248.2|84299.7|84249.7|84292.5|84242.5|56
1620879290000|2021-05-13 04:14:50|84298.8|84248.8|84305.3|84255.3|84307.2|84257.2|84296.3|84246.3|52
1620879300000|2021-05-13 04:15:00|84305.5|84255.5|84310.1|84260.1|84310.6|84260.6|84305.3|84255.3|56
1620879310000|2021-05-13 04:15:10|84308.8|84258.8|84306.5|84256.5|84309.3|84259.3|84304.8|84254.8|62
1620879320000|2021-05-13 04:15:20|84308.4|84258.4|84308.3|84258.3|84311.1|84261.1|84307.3|84257.3|64
1620879330000|2021-05-13 04:15:30|84308.2|84258.2|84307|84257|84309.7|84259.7|84305.2|84255.2|65
1620879340000|2021-05-13 04:15:40|84308.3|84258.3|84308.5|84258.5|84310|84260|84306|84256|69
1620879350000|2021-05-13 04:15:50|84307.4|84257.4|84309.8|84259.8|84312.1|84262.1|84304.3|84254.3|70
1620879360000|2021-05-13 04:16:00|84310.1|84260.1|84307.9|84257.9|84310.1|84260.1|84307.7|84257.7|47
1620879370000|2021-05-13 04:16:10|84307.7|84257.7|84311.3|84261.3|84312.9|84262.9|84307.6|84257.6|44
1620879380000|2021-05-13 04:16:20|84311.5|84261.5|84312.8|84262.8|84313.5|84263.5|84310.1|84260.1|49
1620879390000|2021-05-13 04:16:30|84312.9|84262.9|84312.7|84262.7|84314.1|84264.1|84311.4|84261.4|48
1620879400000|2021-05-13 04:16:40|84311.6|84261.6|84304.5|84254.5|84313.2|84263.2|84304.5|84254.5|59
1620879410000|2021-05-13 04:16:50|84304.8|84254.8|84305.5|84255.5|84306.6|84256.6|84303.6|84253.6|61
1620879420000|2021-05-13 04:17:00|84305.9|84255.9|84302|84252|84306|84256|84300.4|84250.4|54
1620879430000|2021-05-13 04:17:10|84301.9|84251.9|84302.2|84252.2|84302.6|84252.6|84299.9|84249.9|41
1620879440000|2021-05-13 04:17:20|84302.9|84252.9|84300.3|84250.3|84303.4|84253.4|84296.7|84246.7|59
1620879450000|2021-05-13 04:17:30|84300.9|84250.9|84301.9|84251.9|84304.6|84254.6|84299.8|84249.8|55
1620879460000|2021-05-13 04:17:40|84302.2|84252.2|84300.3|84250.3|84303.7|84253.7|84300|84250|46
1620879470000|2021-05-13 04:17:50|84300.5|84250.5|84302.9|84252.9|84302.9|84252.9|84299.8|84249.8|27
1620879480000|2021-05-13 04:18:00|84303|84253|84299.6|84249.6|84303|84253|84299|84249|29
1620879490000|2021-05-13 04:18:10|84299.5|84249.5|84302.4|84252.4|84304.6|84254.6|84297.1|84247.1|46
1620879500000|2021-05-13 04:18:20|84303.1|84253.1|84292.8|84242.8|84303.1|84253.1|84292.8|84242.8|72
1620879510000|2021-05-13 04:18:30|84293.2|84243.2|84297.5|84247.5|84297.5|84247.5|84291.9|84241.9|63
1620879520000|2021-05-13 04:18:40|84297.3|84247.3|84298.1|84248.1|84299.9|84249.9|84294|84244|63
1620879530000|2021-05-13 04:18:50|84295.8|84245.8|84292.5|84242.5|84297.9|84247.9|84291.9|84241.9|53
1620879540000|2021-05-13 04:19:00|84292.1|84242.1|84296|84246|84296.8|84246.8|84292.1|84242.1|30
1620879550000|2021-05-13 04:19:10|84295.9|84245.9|84295.3|84245.3|84299.1|84249.1|84291.6|84241.6|57
1620879560000|2021-05-13 04:19:20|84295.2|84245.2|84298.7|84248.7|84300.9|84250.9|84294.4|84244.4|37
1620879570000|2021-05-13 04:19:30|84297.3|84247.3|84293.3|84243.3|84300.3|84250.3|84290.2|84240.2|71
1620879580000|2021-05-13 04:19:40|84293.6|84243.6|84293.7|84243.7|84294.8|84244.8|84292.2|84242.2|35
1620879590000|2021-05-13 04:19:50|84293.8|84243.8|84296.1|84246.1|84296.9|84246.9|84293.8|84243.8|39
1620879600000|2021-05-13 04:20:00|84296.8|84246.8|84296.2|84246.2|84297|84247|84294.1|84244.1|36
1620879610000|2021-05-13 04:20:10|84296.6|84246.6|84296.9|84246.9|84296.9|84246.9|84295.2|84245.2|16
1620879620000|2021-05-13 04:20:20|84297.2|84247.2|84295.3|84245.3|84297.2|84247.2|84294.3|84244.3|25
1620879630000|2021-05-13 04:20:30|84295|84245|84298|84248|84300.9|84250.9|84294.7|84244.7|42
1620879640000|2021-05-13 04:20:40|84297.5|84247.5|84300.6|84250.6|84302.1|84252.1|84295.6|84245.6|71
1620879650000|2021-05-13 04:20:50|84300.2|84250.2|84292.6|84242.6|84300.8|84250.8|84292.4|84242.4|58
1620879660000|2021-05-13 04:21:00|84293.9|84243.9|84293.6|84243.6|84295.3|84245.3|84289.4|84239.4|34
1620879670000|2021-05-13 04:21:10|84293.9|84243.9|84292.4|84242.4|84294.7|84244.7|84292.1|84242.1|55
1620879680000|2021-05-13 04:21:20|84292.5|84242.5|84294.4|84244.4|84297|84247|84292.3|84242.3|55
1620879690000|2021-05-13 04:21:30|84294.8|84244.8|84293.8|84243.8|84295.7|84245.7|84293.5|84243.5|38
1620879700000|2021-05-13 04:21:40|84294|84244|84293.6|84243.6|84294.9|84244.9|84291.3|84241.3|47
1620879710000|2021-05-13 04:21:50|84292.4|84242.4|84292.5|84242.5|84295.9|84245.9|84291.7|84241.7|60
1620879720000|2021-05-13 04:22:00|84293.7|84243.7|84291.6|84241.6|84293.7|84243.7|84290.8|84240.8|38
1620879730000|2021-05-13 04:22:10|84291.3|84241.3|84291|84241|84293.6|84243.6|84290.6|84240.6|43
1620879740000|2021-05-13 04:22:20|84291.5|84241.5|84291.8|84241.8|84292.7|84242.7|84289.8|84239.8|46
1620879750000|2021-05-13 04:22:30|84291.3|84241.3|84292.7|84242.7|84297.8|84247.8|84290.8|84240.8|51
1620879760000|2021-05-13 04:22:40|84292.6|84242.6|84292.8|84242.8|84293.7|84243.7|84289|84239|52
1620879770000|2021-05-13 04:22:50|84292.2|84242.2|84293.9|84243.9|84294.5|84244.5|84290.2|84240.2|50
1620879780000|2021-05-13 04:23:00|84293.1|84243.1|84291.1|84241.1|84295.8|84245.8|84289.8|84239.8|60
1620879790000|2021-05-13 04:23:10|84291.7|84241.7|84292.7|84242.7|84292.7|84242.7|84287.3|84237.3|53
1620879800000|2021-05-13 04:23:20|84291.2|84241.2|84289.3|84239.3|84291.2|84241.2|84287.8|84237.8|46
1620879810000|2021-05-13 04:23:30|84289.4|84239.4|84294.3|84244.3|84294.6|84244.6|84288.3|84238.3|43
1620879820000|2021-05-13 04:23:40|84293.7|84243.7|84294|84244|84294|84244|84290.9|84240.9|17
1620879830000|2021-05-13 04:23:50|84293.8|84243.8|84293.2|84243.2|84294.3|84244.3|84291.5|84241.5|32
1620879840000|2021-05-13 04:24:00|84293.1|84243.1|84293.2|84243.2|84294.3|84244.3|84291.2|84241.2|36
1620879850000|2021-05-13 04:24:10|84293.4|84243.4|84297.6|84247.6|84297.7|84247.7|84292.4|84242.4|37
1620879860000|2021-05-13 04:24:20|84297.3|84247.3|84297.8|84247.8|84299.1|84249.1|84296.2|84246.2|43
1620879870000|2021-05-13 04:24:30|84297.7|84247.7|84298.3|84248.3|84299.9|84249.9|84297|84247|49
1620879880000|2021-05-13 04:24:40|84298.7|84248.7|84297.7|84247.7|84299.1|84249.1|84295.8|84245.8|32
1620879890000|2021-05-13 04:24:50|84296|84246|84298.8|84248.8|84301.9|84251.9|84295.9|84245.9|48
1620879900000|2021-05-13 04:25:00|84299|84249|84296|84246|84299.5|84249.5|84293.1|84243.1|49
1620879910000|2021-05-13 04:25:10|84296.1|84246.1|84294.7|84244.7|84297|84247|84293.9|84243.9|38
1620879920000|2021-05-13 04:25:20|84295.7|84245.7|84292.3|84242.3|84295.8|84245.8|84288.1|84238.1|51
1620879930000|2021-05-13 04:25:30|84291.2|84241.2|84290.3|84240.3|84292.7|84242.7|84289.2|84239.2|50
1620879940000|2021-05-13 04:25:40|84290.5|84240.5|84290.5|84240.5|84291.2|84241.2|84288.6|84238.6|42
1620879950000|2021-05-13 04:25:50|84290.6|84240.6|84290.5|84240.5|84292.1|84242.1|84288.5|84238.5|51
1620879960000|2021-05-13 04:26:00|84290.4|84240.4|84290.4|84240.4|84291.1|84241.1|84288.4|84238.4|55
1620879970000|2021-05-13 04:26:10|84291.4|84241.4|84292.6|84242.6|84292.6|84242.6|84289.3|84239.3|34
1620879980000|2021-05-13 04:26:20|84292|84242|84291.1|84241.1|84293.2|84243.2|84289.5|84239.5|53
1620879990000|2021-05-13 04:26:30|84291.5|84241.5|84291.6|84241.6|84293.7|84243.7|84290.9|84240.9|33
1620880000000|2021-05-13 04:26:40|84292|84242|84294.6|84244.6|84294.6|84244.6|84291.3|84241.3|45
1620880010000|2021-05-13 04:26:50|84293|84243|84294.5|84244.5|84297.6|84247.6|84292.3|84242.3|58
1620880020000|2021-05-13 04:27:00|84295.3|84245.3|84296.8|84246.8|84298.9|84248.9|84292.9|84242.9|51
1620880030000|2021-05-13 04:27:10|84297.8|84247.8|84297.1|84247.1|84298.9|84248.9|84296|84246|45
1620880040000|2021-05-13 04:27:20|84297.2|84247.2|84298.5|84248.5|84298.8|84248.8|84296.1|84246.1|31
1620880050000|2021-05-13 04:27:30|84298.1|84248.1|84298.9|84248.9|84299.9|84249.9|84297.8|84247.8|43
1620880060000|2021-05-13 04:27:40|84298.8|84248.8|84296.5|84246.5|84299|84249|84296|84246|46
1620880070000|2021-05-13 04:27:50|84296.2|84246.2|84297.1|84247.1|84299|84249|84295.9|84245.9|15
1620880080000|2021-05-13 04:28:00|84296.9|84246.9|84297.4|84247.4|84300.7|84250.7|84296.8|84246.8|52
1620880090000|2021-05-13 04:28:10|84297.1|84247.1|84294.2|84244.2|84298.4|84248.4|84294.1|84244.1|38
1620880100000|2021-05-13 04:28:20|84294.3|84244.3|84297.2|84247.2|84297.4|84247.4|84293.1|84243.1|46
1620880110000|2021-05-13 04:28:30|84296|84246|84294.8|84244.8|84296.7|84246.7|84294.7|84244.7|34
1620880120000|2021-05-13 04:28:40|84295|84245|84296.9|84246.9|84297.1|84247.1|84294.6|84244.6|49
1620880130000|2021-05-13 04:28:50|84297.4|84247.4|84295.3|84245.3|84297.5|84247.5|84295.2|84245.2|40
1620880140000|2021-05-13 04:29:00|84295.2|84245.2|84295.6|84245.6|84296.9|84246.9|84294.4|84244.4|29
1620880150000|2021-05-13 04:29:10|84296.3|84246.3|84294.4|84244.4|84296.8|84246.8|84294|84244|30
1620880160000|2021-05-13 04:29:20|84294.2|84244.2|84292.9|84242.9|84296.9|84246.9|84292.5|84242.5|19
1620880170000|2021-05-13 04:29:30|84293|84243|84293.9|84243.9|84294.8|84244.8|84293|84243|21
1620880180000|2021-05-13 04:29:40|84290.9|84240.9|84293.7|84243.7|84294.7|84244.7|84290.9|84240.9|26
1620880190000|2021-05-13 04:29:50|84294.4|84244.4|84293.1|84243.1|84294.5|84244.5|84292.9|84242.9|26
1620880200000|2021-05-13 04:30:00|84293.5|84243.5|84293.7|84243.7|84296.9|84246.9|84290.3|84240.3|64
1620880210000|2021-05-13 04:30:10|84294.6|84244.6|84293.4|84243.4|84295.6|84245.6|84292.4|84242.4|54
1620880220000|2021-05-13 04:30:20|84293.5|84243.5|84295.1|84245.1|84296.2|84246.2|84291.9|84241.9|36
1620880230000|2021-05-13 04:30:30|84295.4|84245.4|84296.2|84246.2|84296.2|84246.2|84292.8|84242.8|36
1620880240000|2021-05-13 04:30:40|84296.1|84246.1|84295.6|84245.6|84296.7|84246.7|84295.4|84245.4|32
1620880250000|2021-05-13 04:30:50|84295.5|84245.5|84294.7|84244.7|84296.6|84246.6|84293.3|84243.3|52
1620880260000|2021-05-13 04:31:00|84295|84245|84302.3|84252.3|84303.7|84253.7|84294.8|84244.8|58
1620880270000|2021-05-13 04:31:10|84301.3|84251.3|84300.5|84250.5|84304|84254|84299.8|84249.8|65
1620880280000|2021-05-13 04:31:20|84300.9|84250.9|84300.2|84250.2|84302.3|84252.3|84299.4|84249.4|49
1620880290000|2021-05-13 04:31:30|84299.9|84249.9|84295.4|84245.4|84300.8|84250.8|84295.3|84245.3|64
1620880300000|2021-05-13 04:31:40|84295.2|84245.2|84292.1|84242.1|84295.9|84245.9|84289.9|84239.9|62
1620880310000|2021-05-13 04:31:50|84291.9|84241.9|84290.1|84240.1|84292.1|84242.1|84289.1|84239.1|61
1620880320000|2021-05-13 04:32:00|84289.9|84239.9|84290|84240|84292.8|84242.8|84289.5|84239.5|54
1620880330000|2021-05-13 04:32:10|84290.2|84240.2|84289.7|84239.7|84293|84243|84289|84239|61
1620880340000|2021-05-13 04:32:20|84290.4|84240.4|84299.1|84249.1|84299.1|84249.1|84288.9|84238.9|53
1620880350000|2021-05-13 04:32:30|84298.8|84248.8|84300.9|84250.9|84300.9|84250.9|84297.4|84247.4|60
1620880360000|2021-05-13 04:32:40|84300.6|84250.6|84296.4|84246.4|84300.6|84250.6|84294|84244|65
1620880370000|2021-05-13 04:32:50|84296.2|84246.2|84299.1|84249.1|84299.9|84249.9|84295|84245|67
1620880380000|2021-05-13 04:33:00|84297.7|84247.7|84297.3|84247.3|84300.3|84250.3|84296.1|84246.1|51
1620880390000|2021-05-13 04:33:10|84297|84247|84296.4|84246.4|84298.5|84248.5|84294.8|84244.8|57
1620880400000|2021-05-13 04:33:20|84296.1|84246.1|84294|84244|84296.8|84246.8|84292|84242|70
1620880410000|2021-05-13 04:33:30|84294.2|84244.2|84296.5|84246.5|84297.8|84247.8|84294.2|84244.2|51
1620880420000|2021-05-13 04:33:40|84296|84246|84299.5|84249.5|84300.6|84250.6|84295.7|84245.7|55
1620880430000|2021-05-13 04:33:50|84299.8|84249.8|84298.3|84248.3|84302.9|84252.9|84297.9|84247.9|68
1620880440000|2021-05-13 04:34:00|84298.4|84248.4|84295|84245|84298.6|84248.6|84293.5|84243.5|64
1620880450000|2021-05-13 04:34:10|84295.1|84245.1|84296.1|84246.1|84297.2|84247.2|84290.9|84240.9|62
1620880460000|2021-05-13 04:34:20|84296.6|84246.6|84298.6|84248.6|84299.9|84249.9|84295.1|84245.1|59
1620880470000|2021-05-13 04:34:30|84298.5|84248.5|84296.3|84246.3|84298.5|84248.5|84295|84245|54
1620880480000|2021-05-13 04:34:40|84295.6|84245.6|84296.1|84246.1|84297.6|84247.6|84295.4|84245.4|53
1620880490000|2021-05-13 04:34:50|84296|84246|84296.7|84246.7|84297.1|84247.1|84295.3|84245.3|36
1620880500000|2021-05-13 04:35:00|84296.3|84246.3|84296.1|84246.1|84297.3|84247.3|84294.6|84244.6|54
1620880510000|2021-05-13 04:35:10|84295.7|84245.7|84298.1|84248.1|84299.4|84249.4|84295.6|84245.6|66
1620880520000|2021-05-13 04:35:20|84298.3|84248.3|84297.5|84247.5|84299.4|84249.4|84296.2|84246.2|64
1620880530000|2021-05-13 04:35:30|84298.1|84248.1|84296.2|84246.2|84298.5|84248.5|84295.9|84245.9|59
1620880540000|2021-05-13 04:35:40|84296.1|84246.1|84296.7|84246.7|84297.1|84247.1|84295.5|84245.5|60
1620880550000|2021-05-13 04:35:50|84296.6|84246.6|84296|84246|84298.5|84248.5|84295.4|84245.4|64
1620880560000|2021-05-13 04:36:00|84296.2|84246.2|84297.4|84247.4|84299.9|84249.9|84295.3|84245.3|67
1620880570000|2021-05-13 04:36:10|84297.8|84247.8|84297.4|84247.4|84298|84248|84295.2|84245.2|61
1620880580000|2021-05-13 04:36:20|84296.8|84246.8|84297.7|84247.7|84299.1|84249.1|84294.6|84244.6|62
1620880590000|2021-05-13 04:36:30|84298.6|84248.6|84299.9|84249.9|84300.4|84250.4|84296.4|84246.4|66
1620880600000|2021-05-13 04:36:40|84300|84250|84299.2|84249.2|84300|84250|84296.1|84246.1|65
1620880610000|2021-05-13 04:36:50|84298.8|84248.8|84297.7|84247.7|84299.9|84249.9|84297.3|84247.3|59
1620880620000|2021-05-13 04:37:00|84297.8|84247.8|84299.3|84249.3|84299.5|84249.5|84297.2|84247.2|61
1620880630000|2021-05-13 04:37:10|84299.1|84249.1|84298.4|84248.4|84300.1|84250.1|84298.1|84248.1|53
1620880640000|2021-05-13 04:37:20|84297.3|84247.3|84298.5|84248.5|84299.3|84249.3|84297.3|84247.3|61
1620880650000|2021-05-13 04:37:30|84298.7|84248.7|84298.8|84248.8|84299.7|84249.7|84298.6|84248.6|32
1620880660000|2021-05-13 04:37:40|84298.9|84248.9|84303.3|84253.3|84304.2|84254.2|84298.8|84248.8|57
1620880670000|2021-05-13 04:37:50|84303.2|84253.2|84301.2|84251.2|84304.3|84254.3|84300.8|84250.8|53
1620880680000|2021-05-13 04:38:00|84301.7|84251.7|84301.4|84251.4|84303.3|84253.3|84301.2|84251.2|45
1620880690000|2021-05-13 04:38:10|84301.9|84251.9|84300.9|84250.9|84303.1|84253.1|84300.9|84250.9|35
1620880700000|2021-05-13 04:38:20|84300.8|84250.8|84300.9|84250.9|84301.8|84251.8|84300.4|84250.4|36
1620880710000|2021-05-13 04:38:30|84301.1|84251.1|84301.5|84251.5|84303|84253|84300.9|84250.9|43
1620880720000|2021-05-13 04:38:40|84301.4|84251.4|84300.2|84250.2|84302.6|84252.6|84300.2|84250.2|48
1620880730000|2021-05-13 04:38:50|84300.7|84250.7|84300.2|84250.2|84301.3|84251.3|84299.7|84249.7|44
1620880740000|2021-05-13 04:39:00|84300.1|84250.1|84296.3|84246.3|84300.4|84250.4|84295.9|84245.9|52
1620880750000|2021-05-13 04:39:10|84296.1|84246.1|84297.2|84247.2|84299.6|84249.6|84296.1|84246.1|57
1620880760000|2021-05-13 04:39:20|84296.8|84246.8|84297.8|84247.8|84298.9|84248.9|84295.2|84245.2|65
1620880770000|2021-05-13 04:39:30|84297.5|84247.5|84299.4|84249.4|84299.4|84249.4|84291.6|84241.6|62
1620880780000|2021-05-13 04:39:40|84299.2|84249.2|84300.3|84250.3|84300.6|84250.6|84298.2|84248.2|48
1620880790000|2021-05-13 04:39:50|84299.8|84249.8|84299.7|84249.7|84301.8|84251.8|84298.1|84248.1|36
1620880800000|2021-05-13 04:40:00|84300.2|84250.2|84301.1|84251.1|84303.7|84253.7|84299.8|84249.8|56
1620880810000|2021-05-13 04:40:10|84301.3|84251.3|84300.4|84250.4|84302.7|84252.7|84300.1|84250.1|62
1620880820000|2021-05-13 04:40:20|84300.5|84250.5|84304.6|84254.6|84306.9|84256.9|84300.1|84250.1|57
1620880830000|2021-05-13 04:40:30|84304.2|84254.2|84303.5|84253.5|84304.8|84254.8|84302|84252|63
1620880840000|2021-05-13 04:40:40|84303.7|84253.7|84303.3|84253.3|84303.8|84253.8|84301.6|84251.6|45
1620880850000|2021-05-13 04:40:50|84303.2|84253.2|84302.4|84252.4|84303.8|84253.8|84301.5|84251.5|52
1620880860000|2021-05-13 04:41:00|84302.3|84252.3|84294.5|84244.5|84302.6|84252.6|84294.3|84244.3|62
1620880870000|2021-05-13 04:41:10|84294.8|84244.8|84297.3|84247.3|84298|84248|84294.8|84244.8|35
1620880880000|2021-05-13 04:41:20|84297.5|84247.5|84300.3|84250.3|84302.7|84252.7|84297.2|84247.2|55
1620880890000|2021-05-13 04:41:30|84297|84247|84296.1|84246.1|84300.2|84250.2|84295.3|84245.3|48
1620880900000|2021-05-13 04:41:40|84295.9|84245.9|84297.9|84247.9|84298.5|84248.5|84295.9|84245.9|30
1620880910000|2021-05-13 04:41:50|84298.2|84248.2|84295.8|84245.8|84298.2|84248.2|84294.2|84244.2|40
1620880920000|2021-05-13 04:42:00|84296.1|84246.1|84294.9|84244.9|84298.3|84248.3|84294.9|84244.9|38
1620880930000|2021-05-13 04:42:10|84295.4|84245.4|84294.5|84244.5|84297.1|84247.1|84292|84242|51
1620880940000|2021-05-13 04:42:20|84295.2|84245.2|84295.5|84245.5|84296.1|84246.1|84293.3|84243.3|45
1620880950000|2021-05-13 04:42:30|84295.4|84245.4|84292.9|84242.9|84296.2|84246.2|84292.9|84242.9|48
1620880960000|2021-05-13 04:42:40|84293|84243|84292|84242|84293.8|84243.8|84290.8|84240.8|58
1620880970000|2021-05-13 04:42:50|84291.9|84241.9|84296.2|84246.2|84296.2|84246.2|84291|84241|62
1620880980000|2021-05-13 04:43:00|84295.5|84245.5|84293.4|84243.4|84295.5|84245.5|84292.4|84242.4|40
1620880990000|2021-05-13 04:43:10|84293.5|84243.5|84292.2|84242.2|84294|84244|84291.9|84241.9|33
1620881000000|2021-05-13 04:43:20|84292|84242|84294.5|84244.5|84295|84245|84291|84241|38
1620881010000|2021-05-13 04:43:30|84294.2|84244.2|84292.6|84242.6|84294.2|84244.2|84291.2|84241.2|39
1620881020000|2021-05-13 04:43:40|84293.4|84243.4|84293.4|84243.4|84294.4|84244.4|84291.4|84241.4|26
1620881030000|2021-05-13 04:43:50|84293.6|84243.6|84292.5|84242.5|84294.2|84244.2|84291.8|84241.8|49
1620881040000|2021-05-13 04:44:00|84292.4|84242.4|84287.9|84237.9|84293.1|84243.1|84287.5|84237.5|66
1620881050000|2021-05-13 04:44:10|84288.2|84238.2|84286.6|84236.6|84288.2|84238.2|84285.7|84235.7|54
1620881060000|2021-05-13 04:44:20|84286.5|84236.5|84286.7|84236.7|84287.9|84237.9|84286.2|84236.2|51
1620881070000|2021-05-13 04:44:30|84286.9|84236.9|84288.9|84238.9|84291.9|84241.9|84286.4|84236.4|56
1620881080000|2021-05-13 04:44:40|84289.4|84239.4|84288.3|84238.3|84289.4|84239.4|84286.9|84236.9|42
1620881090000|2021-05-13 04:44:50|84288.2|84238.2|84286.9|84236.9|84289.1|84239.1|84286.4|84236.4|43
1620881100000|2021-05-13 04:45:00|84287.1|84237.1|84285.1|84235.1|84287.8|84237.8|84285.1|84235.1|55
1620881110000|2021-05-13 04:45:10|84285.2|84235.2|84286.1|84236.1|84286.5|84236.5|84284.4|84234.4|40
1620881120000|2021-05-13 04:45:20|84286.2|84236.2|84286|84236|84286.9|84236.9|84285.8|84235.8|14
1620881130000|2021-05-13 04:45:30|84285.9|84235.9|84285.6|84235.6|84286.4|84236.4|84284.6|84234.6|47
1620881140000|2021-05-13 04:45:40|84285.8|84235.8|84284.2|84234.2|84286.2|84236.2|84284.2|84234.2|16
1620881150000|2021-05-13 04:45:50|84284.1|84234.1|84284.1|84234.1|84285|84235|84282.7|84232.7|64
1620881160000|2021-05-13 04:46:00|84283.9|84233.9|84283.8|84233.8|84285.9|84235.9|84283.5|84233.5|57
1620881170000|2021-05-13 04:46:10|84282.9|84232.9|84283.2|84233.2|84286.3|84236.3|84281.5|84231.5|46
1620881180000|2021-05-13 04:46:20|84285|84235|84284.9|84234.9|84285.7|84235.7|84282.7|84232.7|55
1620881190000|2021-05-13 04:46:30|84284.4|84234.4|84284.7|84234.7|84286|84236|84282.5|84232.5|48
1620881200000|2021-05-13 04:46:40|84285.4|84235.4|84281.9|84231.9|84285.4|84235.4|84281.5|84231.5|35
1620881210000|2021-05-13 04:46:50|84282.4|84232.4|84283.2|84233.2|84284.5|84234.5|84281.7|84231.7|28
1620881220000|2021-05-13 04:47:00|84284.1|84234.1|84284.2|84234.2|84284.7|84234.7|84282.2|84232.2|37
1620881230000|2021-05-13 04:47:10|84284.3|84234.3|84283.5|84233.5|84285|84235|84283.4|84233.4|29
1620881240000|2021-05-13 04:47:20|84283.6|84233.6|84283.9|84233.9|84286.9|84236.9|84283.5|84233.5|42
1620881250000|2021-05-13 04:47:30|84284|84234|84284.9|84234.9|84286.8|84236.8|84284|84234|41
1620881260000|2021-05-13 04:47:40|84285.4|84235.4|84284.2|84234.2|84285.4|84235.4|84282.3|84232.3|40
1620881270000|2021-05-13 04:47:50|84283.8|84233.8|84284.2|84234.2|84285.1|84235.1|84283.3|84233.3|45
1620881280000|2021-05-13 04:48:00|84284.1|84234.1|84284.5|84234.5|84285.7|84235.7|84283.2|84233.2|49
1620881290000|2021-05-13 04:48:10|84284.4|84234.4|84285|84235|84286.2|84236.2|84283.8|84233.8|41
1620881300000|2021-05-13 04:48:20|84286|84236|84285|84235|84286.2|84236.2|84283.8|84233.8|55
1620881310000|2021-05-13 04:48:30|84285.7|84235.7|84284.1|84234.1|84285.7|84235.7|84281.9|84231.9|26
1620881320000|2021-05-13 04:48:40|84284.5|84234.5|84287|84237|84287.1|84237.1|84282.1|84232.1|45
1620881330000|2021-05-13 04:48:50|84285.9|84235.9|84285.3|84235.3|84287.5|84237.5|84285.2|84235.2|34
1620881340000|2021-05-13 04:49:00|84285.4|84235.4|84285.8|84235.8|84286.1|84236.1|84281.7|84231.7|57
1620881350000|2021-05-13 04:49:10|84285.5|84235.5|84286.9|84236.9|84287|84237|84281.9|84231.9|48
1620881360000|2021-05-13 04:49:20|84287|84237|84287.7|84237.7|84288.5|84238.5|84285.2|84235.2|54
1620881370000|2021-05-13 04:49:30|84287.4|84237.4|84287.3|84237.3|84288.4|84238.4|84285.9|84235.9|45
1620881380000|2021-05-13 04:49:40|84287.4|84237.4|84287.2|84237.2|84288.2|84238.2|84286.8|84236.8|40
1620881390000|2021-05-13 04:49:50|84287.4|84237.4|84287|84237|84288.2|84238.2|84286.8|84236.8|33
1620881400000|2021-05-13 04:50:00|84287.2|84237.2|84285.4|84235.4|84288.4|84238.4|84285.4|84235.4|46
1620881410000|2021-05-13 04:50:10|84285.5|84235.5|84284.8|84234.8|84286.2|84236.2|84284.2|84234.2|41
1620881420000|2021-05-13 04:50:20|84285.5|84235.5|84284.1|84234.1|84285.5|84235.5|84283|84233|45
1620881430000|2021-05-13 04:50:30|84284|84234|84283.4|84233.4|84285.2|84235.2|84282.4|84232.4|35
1620881440000|2021-05-13 04:50:40|84283.3|84233.3|84285.3|84235.3|84285.5|84235.5|84282.1|84232.1|42
1620881450000|2021-05-13 04:50:50|84285.4|84235.4|84284.5|84234.5|84285.9|84235.9|84283.4|84233.4|36
1620881460000|2021-05-13 04:51:00|84284.7|84234.7|84282.8|84232.8|84287.3|84237.3|84282.4|84232.4|51
1620881470000|2021-05-13 04:51:10|84282.6|84232.6|84279.5|84229.5|84282.9|84232.9|84278.8|84228.8|59
1620881480000|2021-05-13 04:51:20|84279.7|84229.7|84282.4|84232.4|84284.2|84234.2|84279.7|84229.7|64
1620881490000|2021-05-13 04:51:30|84282.6|84232.6|84281.1|84231.1|84284.5|84234.5|84280.5|84230.5|68
1620881500000|2021-05-13 04:51:40|84281.2|84231.2|84283|84233|84284.7|84234.7|84280.6|84230.6|51
1620881510000|2021-05-13 04:51:50|84283.9|84233.9|84282.4|84232.4|84283.9|84233.9|84282.1|84232.1|45
1620881520000|2021-05-13 04:52:00|84282.5|84232.5|84278.3|84228.3|84283.4|84233.4|84277.8|84227.8|52
1620881530000|2021-05-13 04:52:10|84278.4|84228.4|84278|84228|84279.3|84229.3|84276.6|84226.6|68
1620881540000|2021-05-13 04:52:20|84277.7|84227.7|84279.4|84229.4|84279.4|84229.4|84276.9|84226.9|55
1620881550000|2021-05-13 04:52:30|84279.3|84229.3|84278.5|84228.5|84279.5|84229.5|84275.8|84225.8|47
1620881560000|2021-05-13 04:52:40|84278.3|84228.3|84280.4|84230.4|84280.9|84230.9|84276.9|84226.9|50
1620881570000|2021-05-13 04:52:50|84280.3|84230.3|84281.2|84231.2|84281.7|84231.7|84278.1|84228.1|68
1620881580000|2021-05-13 04:53:00|84279.9|84229.9|84280.7|84230.7|84281.7|84231.7|84279.1|84229.1|60
1620881590000|2021-05-13 04:53:10|84280.6|84230.6|84280.8|84230.8|84281.2|84231.2|84278.1|84228.1|52
1620881600000|2021-05-13 04:53:20|84281.5|84231.5|84281|84231|84282.6|84232.6|84280.4|84230.4|44
1620881610000|2021-05-13 04:53:30|84281.3|84231.3|84281|84231|84282|84232|84279.6|84229.6|34
1620881620000|2021-05-13 04:53:40|84281.1|84231.1|84284.9|84234.9|84285.1|84235.1|84280.1|84230.1|45
1620881630000|2021-05-13 04:53:50|84285.7|84235.7|84282.5|84232.5|84285.7|84235.7|84282|84232|50
1620881640000|2021-05-13 04:54:00|84281|84231|84281|84231|84282.2|84232.2|84279.3|84229.3|41
1620881650000|2021-05-13 04:54:10|84280.7|84230.7|84280.2|84230.2|84281.6|84231.6|84279.5|84229.5|40
1620881660000|2021-05-13 04:54:20|84279.9|84229.9|84281.8|84231.8|84283.1|84233.1|84279.9|84229.9|34
1620881670000|2021-05-13 04:54:30|84281.3|84231.3|84278|84228|84281.7|84231.7|84276.3|84226.3|52
1620881680000|2021-05-13 04:54:40|84277.8|84227.8|84275.1|84225.1|84277.8|84227.8|84272.4|84222.4|30
1620881690000|2021-05-13 04:54:50|84273.6|84223.6|84275.7|84225.7|84276.5|84226.5|84273|84223|66
1620881700000|2021-05-13 04:55:00|84275.8|84225.8|84276.6|84226.6|84277.2|84227.2|84274.8|84224.8|62
1620881710000|2021-05-13 04:55:10|84276.1|84226.1|84275.3|84225.3|84276.9|84226.9|84274.7|84224.7|36
1620881720000|2021-05-13 04:55:20|84275.5|84225.5|84275.4|84225.4|84277.3|84227.3|84274.9|84224.9|46
1620881730000|2021-05-13 04:55:30|84276.1|84226.1|84274.2|84224.2|84277.7|84227.7|84274.2|84224.2|46
1620881740000|2021-05-13 04:55:40|84275.1|84225.1|84274.8|84224.8|84276.8|84226.8|84274|84224|39
1620881750000|2021-05-13 04:55:50|84274.9|84224.9|84273.8|84223.8|84274.9|84224.9|84273.8|84223.8|23
1620881760000|2021-05-13 04:56:00|84273.7|84223.7|84274.2|84224.2|84274.3|84224.3|84273.4|84223.4|15
1620881770000|2021-05-13 04:56:10|84274.8|84224.8|84275.5|84225.5|84277.3|84227.3|84274.8|84224.8|53
1620881780000|2021-05-13 04:56:20|84275.3|84225.3|84276.7|84226.7|84277.8|84227.8|84275|84225|46
1620881790000|2021-05-13 04:56:30|84276.5|84226.5|84274.5|84224.5|84276.5|84226.5|84274.3|84224.3|40
1620881800000|2021-05-13 04:56:40|84275.1|84225.1|84273.4|84223.4|84275.3|84225.3|84272.7|84222.7|46
1620881810000|2021-05-13 04:56:50|84274.4|84224.4|84276.1|84226.1|84278.4|84228.4|84273.6|84223.6|62
1620881820000|2021-05-13 04:57:00|84276.4|84226.4|84275.9|84225.9|84278.8|84228.8|84275.9|84225.9|48
1620881830000|2021-05-13 04:57:10|84275.8|84225.8|84275.4|84225.4|84276.4|84226.4|84273.3|84223.3|44
1620881840000|2021-05-13 04:57:20|84276.2|84226.2|84273.8|84223.8|84276.7|84226.7|84273.7|84223.7|64
1620881850000|2021-05-13 04:57:30|84275.3|84225.3|84275.1|84225.1|84275.9|84225.9|84274.3|84224.3|34
1620881860000|2021-05-13 04:57:40|84275|84225|84270.6|84220.6|84276.1|84226.1|84267.2|84217.2|67
1620881870000|2021-05-13 04:57:50|84271.3|84221.3|84271.7|84221.7|84273|84223|84269.6|84219.6|64
1620881880000|2021-05-13 04:58:00|84271.4|84221.4|84269.1|84219.1|84271.4|84221.4|84268|84218|46
1620881890000|2021-05-13 04:58:10|84269|84219|84269.9|84219.9|84271.2|84221.2|84268.1|84218.1|46
1620881900000|2021-05-13 04:58:20|84269.7|84219.7|84265.5|84215.5|84270.1|84220.1|84261.1|84211.1|60
1620881910000|2021-05-13 04:58:30|84266|84216|84265.1|84215.1|84266.2|84216.2|84263.9|84213.9|50
1620881920000|2021-05-13 04:58:40|84266.2|84216.2|84264.7|84214.7|84268.9|84218.9|84263|84213|66
1620881930000|2021-05-13 04:58:50|84264.9|84214.9|84265.8|84215.8|84265.8|84215.8|84259.1|84209.1|54
1620881940000|2021-05-13 04:59:00|84264.3|84214.3|84266.1|84216.1|84268.1|84218.1|84264.3|84214.3|57
1620881950000|2021-05-13 04:59:10|84264.5|84214.5|84265.9|84215.9|84267.2|84217.2|84264.3|84214.3|24
1620881960000|2021-05-13 04:59:20|84266|84216|84266.7|84216.7|84268.1|84218.1|84265.2|84215.2|45
1620881970000|2021-05-13 04:59:30|84266.2|84216.2|84265.4|84215.4|84269|84219|84264.8|84214.8|49
1620881980000|2021-05-13 04:59:40|84265.6|84215.6|84267.1|84217.1|84267.8|84217.8|84265.2|84215.2|52
1620881990000|2021-05-13 04:59:50|84267|84217|84261.1|84211.1|84268.1|84218.1|84261|84211|53
1620882000000|2021-05-13 05:00:00|84260.9|84210.9|84264.4|84214.4|84265.5|84215.5|84260.9|84210.9|38
1620882010000|2021-05-13 05:00:10|84264.3|84214.3|84268|84218|84268.6|84218.6|84262.3|84212.3|38
1620882020000|2021-05-13 05:00:20|84267.4|84217.4|84271.4|84221.4|84272.3|84222.3|84267.4|84217.4|56
1620882030000|2021-05-13 05:00:30|84271.2|84221.2|84270.5|84220.5|84273.6|84223.6|84270.4|84220.4|51
1620882040000|2021-05-13 05:00:40|84270.6|84220.6|84270.8|84220.8|84271.8|84221.8|84270.5|84220.5|40
1620882050000|2021-05-13 05:00:50|84270.4|84220.4|84269|84219|84271.9|84221.9|84269|84219|51
1620882060000|2021-05-13 05:01:00|84269.9|84219.9|84267.5|84217.5|84270.2|84220.2|84266.8|84216.8|36
1620882070000|2021-05-13 05:01:10|84267.4|84217.4|84266.4|84216.4|84267.4|84217.4|84261.5|84211.5|43
1620882080000|2021-05-13 05:01:20|84265.9|84215.9|84269.1|84219.1|84270.6|84220.6|84265.9|84215.9|54
1620882090000|2021-05-13 05:01:30|84268.7|84218.7|84265.1|84215.1|84269|84219|84264.9|84214.9|34
1620882100000|2021-05-13 05:01:40|84263.9|84213.9|84269.4|84219.4|84271.8|84221.8|84263.9|84213.9|43
1620882110000|2021-05-13 05:01:50|84269.2|84219.2|84265.1|84215.1|84269.2|84219.2|84265.1|84215.1|33
1620882120000|2021-05-13 05:02:00|84265.3|84215.3|84265.1|84215.1|84266.3|84216.3|84263.7|84213.7|45
1620882130000|2021-05-13 05:02:10|84265|84215|84259.9|84209.9|84265.4|84215.4|84259.3|84209.3|63
1620882140000|2021-05-13 05:02:20|84260|84210|84259.1|84209.1|84261.6|84211.6|84258.3|84208.3|55
1620882150000|2021-05-13 05:02:30|84259|84209|84263.7|84213.7|84264.4|84214.4|84259|84209|38
1620882160000|2021-05-13 05:02:40|84262|84212|84262.4|84212.4|84262.8|84212.8|84261.4|84211.4|21
1620882170000|2021-05-13 05:02:50|84262|84212|84262.7|84212.7|84262.8|84212.8|84259.3|84209.3|68
1620882180000|2021-05-13 05:03:00|84263.5|84213.5|84263.8|84213.8|84265.8|84215.8|84262.9|84212.9|51
1620882190000|2021-05-13 05:03:10|84263.5|84213.5|84263.5|84213.5|84264.3|84214.3|84262.6|84212.6|30
1620882200000|2021-05-13 05:03:20|84263.4|84213.4|84264.2|84214.2|84265.9|84215.9|84263.4|84213.4|20
1620882210000|2021-05-13 05:03:30|84264.1|84214.1|84264.5|84214.5|84264.8|84214.8|84263.3|84213.3|16
1620882220000|2021-05-13 05:03:40|84265|84215|84265.8|84215.8|84268|84218|84262.5|84212.5|50
1620882230000|2021-05-13 05:03:50|84265.6|84215.6|84265.4|84215.4|84265.8|84215.8|84264.8|84214.8|16
1620882240000|2021-05-13 05:04:00|84265.5|84215.5|84260.7|84210.7|84266.9|84216.9|84259.7|84209.7|30
1620882250000|2021-05-13 05:04:10|84260.9|84210.9|84264|84214|84264.4|84214.4|84259.5|84209.5|35
1620882260000|2021-05-13 05:04:20|84263.8|84213.8|84263.2|84213.2|84263.9|84213.9|84263|84213|20
1620882270000|2021-05-13 05:04:30|84264.6|84214.6|84262.6|84212.6|84264.7|84214.7|84262.2|84212.2|16
1620882280000|2021-05-13 05:04:40|84262.3|84212.3|84262.4|84212.4|84262.5|84212.5|84261|84211|15
1620882290000|2021-05-13 05:04:50|84262|84212|84264.5|84214.5|84265.2|84215.2|84261.8|84211.8|23
1620882300000|2021-05-13 05:05:00|84264.6|84214.6|84261.9|84211.9|84264.9|84214.9|84261.6|84211.6|36
1620882310000|2021-05-13 05:05:10|84262.3|84212.3|84263.9|84213.9|84265|84215|84261.4|84211.4|27
1620882320000|2021-05-13 05:05:20|84264.2|84214.2|84264.1|84214.1|84264.9|84214.9|84263.4|84213.4|19
1620882330000|2021-05-13 05:05:30|84264.2|84214.2|84265.2|84215.2|84265.6|84215.6|84262.5|84212.5|30
1620882340000|2021-05-13 05:05:40|84264.5|84214.5|84266.3|84216.3|84266.3|84216.3|84264.5|84214.5|21
1620882350000|2021-05-13 05:05:50|84265.8|84215.8|84264.1|84214.1|84266.3|84216.3|84263.6|84213.6|14
1620882360000|2021-05-13 05:06:00|84263.9|84213.9|84264.1|84214.1|84265.6|84215.6|84263.2|84213.2|15
1620882370000|2021-05-13 05:06:10|84264|84214|84264.4|84214.4|84265.9|84215.9|84263.2|84213.2|31
1620882380000|2021-05-13 05:06:20|84264.1|84214.1|84264.1|84214.1|84265|84215|84263.9|84213.9|20
1620882390000|2021-05-13 05:06:30|84264.2|84214.2|84267.7|84217.7|84268.3|84218.3|84261.6|84211.6|46
1620882400000|2021-05-13 05:06:40|84267.8|84217.8|84269.4|84219.4|84270.5|84220.5|84267|84217|29
1620882410000|2021-05-13 05:06:50|84269.7|84219.7|84270.1|84220.1|84270.6|84220.6|84268.9|84218.9|41
1620882420000|2021-05-13 05:07:00|84270.7|84220.7|84270.2|84220.2|84274.1|84224.1|84269.4|84219.4|35
1620882430000|2021-05-13 05:07:10|84269.9|84219.9|84268.6|84218.6|84269.9|84219.9|84266.8|84216.8|41
1620882440000|2021-05-13 05:07:20|84268.2|84218.2|84268.5|84218.5|84268.5|84218.5|84266.9|84216.9|39
1620882450000|2021-05-13 05:07:30|84268.4|84218.4|84267.7|84217.7|84268.8|84218.8|84267.2|84217.2|18
1620882460000|2021-05-13 05:07:40|84267.5|84217.5|84267.1|84217.1|84268.4|84218.4|84266.5|84216.5|17
1620882470000|2021-05-13 05:07:50|84266.7|84216.7|84268.4|84218.4|84269.1|84219.1|84266.3|84216.3|34
1620882480000|2021-05-13 05:08:00|84268.3|84218.3|84267.5|84217.5|84268.9|84218.9|84266.6|84216.6|31
1620882490000|2021-05-13 05:08:10|84266.8|84216.8|84270|84220|84275.6|84225.6|84266.6|84216.6|55
1620882500000|2021-05-13 05:08:20|84269.5|84219.5|84269.3|84219.3|84270.3|84220.3|84268.5|84218.5|35
1620882510000|2021-05-13 05:08:30|84269.5|84219.5|84269|84219|84269.9|84219.9|84267.9|84217.9|42
1620882520000|2021-05-13 05:08:40|84268.9|84218.9|84268.5|84218.5|84270.6|84220.6|84268.4|84218.4|20
1620882530000|2021-05-13 05:08:50|84268.4|84218.4|84269.1|84219.1|84270.3|84220.3|84268.4|84218.4|35
1620882540000|2021-05-13 05:09:00|84269.5|84219.5|84269.6|84219.6|84270|84220|84268.6|84218.6|47
1620882550000|2021-05-13 05:09:10|84269.9|84219.9|84269.4|84219.4|84270.3|84220.3|84269.2|84219.2|37
1620882560000|2021-05-13 05:09:20|84270.2|84220.2|84269.8|84219.8|84270.5|84220.5|84268.7|84218.7|34
1620882570000|2021-05-13 05:09:30|84269.2|84219.2|84268.9|84218.9|84269.3|84219.3|84267.9|84217.9|35
1620882580000|2021-05-13 05:09:40|84268.8|84218.8|84268.4|84218.4|84269.2|84219.2|84267.9|84217.9|27
1620882590000|2021-05-13 05:09:50|84270.1|84220.1|84269|84219|84270.1|84220.1|84269|84219|17
1620882600000|2021-05-13 05:10:00|84268.8|84218.8|84270.4|84220.4|84270.5|84220.5|84268.5|84218.5|15
1620882610000|2021-05-13 05:10:10|84270.2|84220.2|84269.5|84219.5|84270.7|84220.7|84268.8|84218.8|19
1620882620000|2021-05-13 05:10:20|84269.1|84219.1|84268.1|84218.1|84269.8|84219.8|84268.1|84218.1|11
1620882630000|2021-05-13 05:10:30|84269.1|84219.1|84269.3|84219.3|84269.7|84219.7|84268.3|84218.3|25
1620882640000|2021-05-13 05:10:40|84268.8|84218.8|84269.8|84219.8|84270.1|84220.1|84267|84217|25
1620882650000|2021-05-13 05:10:50|84270|84220|84269.3|84219.3|84270|84220|84269|84219|10
1620882660000|2021-05-13 05:11:00|84268.9|84218.9|84272.9|84222.9|84274.8|84224.8|84268.9|84218.9|54
1620882670000|2021-05-13 05:11:10|84272.8|84222.8|84273.5|84223.5|84273.5|84223.5|84271.9|84221.9|23
1620882680000|2021-05-13 05:11:20|84273.4|84223.4|84272.8|84222.8|84273.7|84223.7|84272|84222|33
1620882690000|2021-05-13 05:11:30|84273.8|84223.8|84272.5|84222.5|84273.8|84223.8|84271.8|84221.8|21
1620882700000|2021-05-13 05:11:40|84272.3|84222.3|84272.5|84222.5|84273|84223|84271.9|84221.9|17
1620882710000|2021-05-13 05:11:50|84273|84223|84272.3|84222.3|84274.8|84224.8|84272.3|84222.3|39
1620882720000|2021-05-13 05:12:00|84272.4|84222.4|84272.6|84222.6|84274|84224|84272.2|84222.2|33
1620882730000|2021-05-13 05:12:10|84273.2|84223.2|84272.1|84222.1|84273.8|84223.8|84272|84222|34
1620882740000|2021-05-13 05:12:20|84271.7|84221.7|84273.2|84223.2|84273.5|84223.5|84271.7|84221.7|27
1620882750000|2021-05-13 05:12:30|84273.5|84223.5|84271.3|84221.3|84273.5|84223.5|84271.3|84221.3|28
1620882760000|2021-05-13 05:12:40|84270.9|84220.9|84271.8|84221.8|84274.3|84224.3|84270.3|84220.3|40
1620882770000|2021-05-13 05:12:50|84273.2|84223.2|84272.6|84222.6|84273.3|84223.3|84271.8|84221.8|41
1620882780000|2021-05-13 05:13:00|84272.3|84222.3|84273|84223|84274.6|84224.6|84271.8|84221.8|18
1620882790000|2021-05-13 05:13:10|84272.8|84222.8|84270.5|84220.5|84273.6|84223.6|84269.2|84219.2|24
1620882800000|2021-05-13 05:13:20|84269.7|84219.7|84269.4|84219.4|84270.2|84220.2|84268.6|84218.6|16
1620882810000|2021-05-13 05:13:30|84269.3|84219.3|84270.2|84220.2|84270.2|84220.2|84268.9|84218.9|13
1620882820000|2021-05-13 05:13:40|84270.9|84220.9|84269.9|84219.9|84272.8|84222.8|84267.4|84217.4|30
1620882830000|2021-05-13 05:13:50|84269.6|84219.6|84269.9|84219.9|84272.9|84222.9|84269.3|84219.3|29
1620882840000|2021-05-13 05:14:00|84269.7|84219.7|84270.5|84220.5|84271|84221|84269.5|84219.5|11
1620882850000|2021-05-13 05:14:10|84270|84220|84270.6|84220.6|84271|84221|84269.5|84219.5|21
1620882860000|2021-05-13 05:14:20|84270.5|84220.5|84265.7|84215.7|84270.5|84220.5|84265.7|84215.7|23
1620882870000|2021-05-13 05:14:30|84265.9|84215.9|84266.2|84216.2|84266.9|84216.9|84265.3|84215.3|15
1620882880000|2021-05-13 05:14:40|84266.1|84216.1|84267.4|84217.4|84267.7|84217.7|84265.3|84215.3|15
1620882890000|2021-05-13 05:14:50|84267.3|84217.3|84268.6|84218.6|84268.7|84218.7|84265.9|84215.9|25
1620882900000|2021-05-13 05:15:00|84268|84218|84266.2|84216.2|84268.2|84218.2|84265.6|84215.6|34
1620882910000|2021-05-13 05:15:10|84266.7|84216.7|84265.9|84215.9|84266.9|84216.9|84265.6|84215.6|30
1620882920000|2021-05-13 05:15:20|84266|84216|84266.2|84216.2|84266.8|84216.8|84265.8|84215.8|15
1620882930000|2021-05-13 05:15:30|84266.3|84216.3|84266.3|84216.3|84266.8|84216.8|84266.2|84216.2|13
1620882940000|2021-05-13 05:15:40|84267.8|84217.8|84266.6|84216.6|84268.2|84218.2|84266.6|84216.6|19
1620882950000|2021-05-13 05:15:50|84265.3|84215.3|84266|84216|84266.3|84216.3|84265.3|84215.3|14
1620882960000|2021-05-13 05:16:00|84266.8|84216.8|84265.2|84215.2|84267.7|84217.7|84265|84215|44
1620882970000|2021-05-13 05:16:10|84265.9|84215.9|84265.3|84215.3|84267.5|84217.5|84265|84215|29
1620882980000|2021-05-13 05:16:20|84265.1|84215.1|84266.4|84216.4|84266.8|84216.8|84264.4|84214.4|22
1620882990000|2021-05-13 05:16:30|84267.4|84217.4|84269.4|84219.4|84271|84221|84266.2|84216.2|27
1620883000000|2021-05-13 05:16:40|84269.9|84219.9|84267.9|84217.9|84270.5|84220.5|84267.2|84217.2|30
1620883010000|2021-05-13 05:16:50|84269.2|84219.2|84268.2|84218.2|84269.8|84219.8|84268.1|84218.1|24
1620883020000|2021-05-13 05:17:00|84268.1|84218.1|84269.2|84219.2|84270.4|84220.4|84267.5|84217.5|32
1620883030000|2021-05-13 05:17:10|84269.3|84219.3|84269.3|84219.3|84270|84220|84267.5|84217.5|22
1620883040000|2021-05-13 05:17:20|84269.4|84219.4|84269.4|84219.4|84270.4|84220.4|84267.6|84217.6|42
1620883050000|2021-05-13 05:17:30|84269.3|84219.3|84269.3|84219.3|84270.3|84220.3|84266.8|84216.8|30
1620883060000|2021-05-13 05:17:40|84269.1|84219.1|84267.9|84217.9|84270.6|84220.6|84267.5|84217.5|28
1620883070000|2021-05-13 05:17:50|84267.8|84217.8|84267.2|84217.2|84268.1|84218.1|84266|84216|21
1620883080000|2021-05-13 05:18:00|84267.4|84217.4|84270.5|84220.5|84272.4|84222.4|84267.4|84217.4|53
1620883090000|2021-05-13 05:18:10|84270.6|84220.6|84268.8|84218.8|84271.5|84221.5|84268.5|84218.5|42
1620883100000|2021-05-13 05:18:20|84269.3|84219.3|84269.4|84219.4|84271.1|84221.1|84268.7|84218.7|40
1620883110000|2021-05-13 05:18:30|84269.1|84219.1|84268.6|84218.6|84271|84221|84268.3|84218.3|32
1620883120000|2021-05-13 05:18:40|84268.7|84218.7|84265.2|84215.2|84269|84219|84264.7|84214.7|28
1620883130000|2021-05-13 05:18:50|84265.3|84215.3|84266.6|84216.6|84267.2|84217.2|84265|84215|41
1620883140000|2021-05-13 05:19:00|84266.9|84216.9|84264.9|84214.9|84267.2|84217.2|84264.3|84214.3|38
1620883150000|2021-05-13 05:19:10|84264.5|84214.5|84264.3|84214.3|84265.3|84215.3|84264.2|84214.2|24
1620883160000|2021-05-13 05:19:20|84264.8|84214.8|84263.5|84213.5|84264.9|84214.9|84263.5|84213.5|21
1620883170000|2021-05-13 05:19:30|84263.8|84213.8|84264.6|84214.6|84265|84215|84263.8|84213.8|9
1620883180000|2021-05-13 05:19:40|84264.7|84214.7|84270.7|84220.7|84271.6|84221.6|84264.7|84214.7|38
1620883190000|2021-05-13 05:19:50|84271.2|84221.2|84269.1|84219.1|84271.2|84221.2|84267.9|84217.9|45
1620883200000|2021-05-13 05:20:00|84268.8|84218.8|84268.9|84218.9|84271.5|84221.5|84268.5|84218.5|43
1620883210000|2021-05-13 05:20:10|84269|84219|84281.1|84231.1|84284|84234|84266.7|84216.7|45
1620883220000|2021-05-13 05:20:20|84281.3|84231.3|84283.8|84233.8|84286.2|84236.2|84279.2|84229.2|71
1620883230000|2021-05-13 05:20:30|84283.7|84233.7|84281.3|84231.3|84285.4|84235.4|84280.7|84230.7|65
1620883240000|2021-05-13 05:20:40|84281.4|84231.4|84282.2|84232.2|84282.7|84232.7|84281.4|84231.4|28
1620883250000|2021-05-13 05:20:50|84282.4|84232.4|84281.4|84231.4|84282.6|84232.6|84280.8|84230.8|22
1620883260000|2021-05-13 05:21:00|84281.5|84231.5|84281.5|84231.5|84283.2|84233.2|84279.6|84229.6|24
1620883270000|2021-05-13 05:21:10|84281.6|84231.6|84283.6|84233.6|84284.2|84234.2|84280.6|84230.6|37
1620883280000|2021-05-13 05:21:20|84283.4|84233.4|84277.9|84227.9|84284|84234|84277.5|84227.5|53
1620883290000|2021-05-13 05:21:30|84278.1|84228.1|84287.3|84237.3|84287.5|84237.5|84276.4|84226.4|49
1620883300000|2021-05-13 05:21:40|84287|84237|84286|84236|84288.2|84238.2|84285.9|84235.9|31
1620883310000|2021-05-13 05:21:50|84285.9|84235.9|84286.3|84236.3|84290.9|84240.9|84285.7|84235.7|31
1620883320000|2021-05-13 05:22:00|84285.8|84235.8|84286.4|84236.4|84286.6|84236.6|84285.6|84235.6|34
1620883330000|2021-05-13 05:22:10|84285.6|84235.6|84290.1|84240.1|84290.6|84240.6|84284.4|84234.4|17
1620883340000|2021-05-13 05:22:20|84289.3|84239.3|84289.7|84239.7|84290.1|84240.1|84288.4|84238.4|23
1620883350000|2021-05-13 05:22:30|84289.9|84239.9|84290.9|84240.9|84292.9|84242.9|84289.4|84239.4|17
1620883360000|2021-05-13 05:22:40|84290.5|84240.5|84291.4|84241.4|84291.8|84241.8|84288.6|84238.6|28
1620883370000|2021-05-13 05:22:50|84291.2|84241.2|84290.7|84240.7|84291.2|84241.2|84290.2|84240.2|31
1620883380000|2021-05-13 05:23:00|84290.8|84240.8|84291.9|84241.9|84292.2|84242.2|84290.6|84240.6|23
1620883390000|2021-05-13 05:23:10|84292|84242|84292.3|84242.3|84292.4|84242.4|84291.4|84241.4|14
1620883400000|2021-05-13 05:23:20|84292.4|84242.4|84288.6|84238.6|84292.4|84242.4|84288.6|84238.6|24
1620883410000|2021-05-13 05:23:30|84289.5|84239.5|84292.1|84242.1|84293.3|84243.3|84288.7|84238.7|34
1620883420000|2021-05-13 05:23:40|84292.2|84242.2|84291.7|84241.7|84292.9|84242.9|84291.7|84241.7|19
1620883430000|2021-05-13 05:23:50|84292.5|84242.5|84292.5|84242.5|84294.8|84244.8|84292.2|84242.2|17
1620883440000|2021-05-13 05:24:00|84292.4|84242.4|84294.7|84244.7|84294.9|84244.9|84292.2|84242.2|19
1620883450000|2021-05-13 05:24:10|84294.9|84244.9|84292.9|84242.9|84294.9|84244.9|84292.9|84242.9|14
1620883460000|2021-05-13 05:24:20|84293|84243|84293.9|84243.9|84295.8|84245.8|84292.5|84242.5|19
1620883470000|2021-05-13 05:24:30|84294.2|84244.2|84292.9|84242.9|84294.5|84244.5|84292.4|84242.4|25
1620883480000|2021-05-13 05:24:40|84292.8|84242.8|84292.8|84242.8|84294.2|84244.2|84292.4|84242.4|20
1620883490000|2021-05-13 05:24:50|84292.9|84242.9|84291|84241|84293.3|84243.3|84290.7|84240.7|19
1620883500000|2021-05-13 05:25:00|84291.2|84241.2|84291.1|84241.1|84293.2|84243.2|84290.8|84240.8|28
1620883510000|2021-05-13 05:25:10|84290.8|84240.8|84293.6|84243.6|84293.6|84243.6|84290.8|84240.8|25
1620883520000|2021-05-13 05:25:20|84293.3|84243.3|84294.4|84244.4|84294.4|84244.4|84292.8|84242.8|20
1620883530000|2021-05-13 05:25:30|84294.7|84244.7|84293.4|84243.4|84294.7|84244.7|84292.8|84242.8|20
1620883540000|2021-05-13 05:25:40|84293.3|84243.3|84282.1|84232.1|84293.3|84243.3|84281.2|84231.2|57
1620883550000|2021-05-13 05:25:50|84282.5|84232.5|84285.5|84235.5|84286.7|84236.7|84282.5|84232.5|37
1620883560000|2021-05-13 05:26:00|84285.4|84235.4|84291.5|84241.5|84291.9|84241.9|84284.6|84234.6|52
1620883570000|2021-05-13 05:26:10|84291|84241|84289|84239|84292.6|84242.6|84288.6|84238.6|44
1620883580000|2021-05-13 05:26:20|84289.1|84239.1|84289.5|84239.5|84289.6|84239.6|84288.5|84238.5|14
1620883590000|2021-05-13 05:26:30|84289.3|84239.3|84288.4|84238.4|84289.3|84239.3|84287.7|84237.7|31
1620883600000|2021-05-13 05:26:40|84288.3|84238.3|84291.6|84241.6|84291.8|84241.8|84288.3|84238.3|39
1620883610000|2021-05-13 05:26:50|84291.2|84241.2|84290.1|84240.1|84291.8|84241.8|84289.4|84239.4|21
1620883620000|2021-05-13 05:27:00|84290.2|84240.2|84291.3|84241.3|84292.7|84242.7|84289.9|84239.9|28
1620883630000|2021-05-13 05:27:10|84291.5|84241.5|84292.1|84242.1|84292.2|84242.2|84291.5|84241.5|16
1620883640000|2021-05-13 05:27:20|84292.2|84242.2|84292.2|84242.2|84292.3|84242.3|84291.8|84241.8|12
1620883650000|2021-05-13 05:27:30|84292|84242|84293|84243|84293.5|84243.5|84292|84242|20
1620883660000|2021-05-13 05:27:40|84292.9|84242.9|84292.3|84242.3|84293|84243|84292.1|84242.1|15
1620883670000|2021-05-13 05:27:50|84292.8|84242.8|84293.1|84243.1|84293.2|84243.2|84291.9|84241.9|19
1620883680000|2021-05-13 05:28:00|84292.8|84242.8|84291.5|84241.5|84292.8|84242.8|84291|84241|41
1620883690000|2021-05-13 05:28:10|84291.3|84241.3|84291.1|84241.1|84291.9|84241.9|84291.1|84241.1|15
1620883700000|2021-05-13 05:28:20|84291.7|84241.7|84289.9|84239.9|84291.7|84241.7|84288|84238|31
1620883710000|2021-05-13 05:28:30|84289.8|84239.8|84293.4|84243.4|84293.5|84243.5|84289.2|84239.2|30
1620883720000|2021-05-13 05:28:40|84293.3|84243.3|84294.8|84244.8|84299|84249|84292|84242|57
1620883730000|2021-05-13 05:28:50|84294.6|84244.6|84294.1|84244.1|84296.2|84246.2|84293.9|84243.9|37
1620883740000|2021-05-13 05:29:00|84294.4|84244.4|84296.6|84246.6|84297.4|84247.4|84293.8|84243.8|51
1620883750000|2021-05-13 05:29:10|84295.6|84245.6|84295|84245|84295.6|84245.6|84294.2|84244.2|18
1620883760000|2021-05-13 05:29:20|84295.7|84245.7|84298.6|84248.6|84300.9|84250.9|84294|84244|56
1620883770000|2021-05-13 05:29:30|84298.3|84248.3|84299.3|84249.3|84300.9|84250.9|84298.3|84248.3|46
1620883780000|2021-05-13 05:29:40|84299|84249|84298.9|84248.9|84299.9|84249.9|84297.2|84247.2|33
1620883790000|2021-05-13 05:29:50|84299|84249|84297|84247|84303.7|84253.7|84296.3|84246.3|49
1620883800000|2021-05-13 05:30:00|84297.3|84247.3|84295.5|84245.5|84298.1|84248.1|84294.9|84244.9|45
1620883810000|2021-05-13 05:30:10|84295.3|84245.3|84293.5|84243.5|84295.5|84245.5|84293.3|84243.3|33
1620883820000|2021-05-13 05:30:20|84293.7|84243.7|84292|84242|84295.8|84245.8|84291.7|84241.7|37
1620883830000|2021-05-13 05:30:30|84291.5|84241.5|84292.3|84242.3|84292.7|84242.7|84291|84241|23
1620883840000|2021-05-13 05:30:40|84292.6|84242.6|84292.5|84242.5|84294.3|84244.3|84291.7|84241.7|36
1620883850000|2021-05-13 05:30:50|84292.7|84242.7|84292.9|84242.9|84293.7|84243.7|84292.3|84242.3|26
1620883860000|2021-05-13 05:31:00|84293.1|84243.1|84291|84241|84293.2|84243.2|84291|84241|30
1620883870000|2021-05-13 05:31:10|84291.5|84241.5|84287.6|84237.6|84291.5|84241.5|84285.9|84235.9|32
1620883880000|2021-05-13 05:31:20|84287.5|84237.5|84288.5|84238.5|84291.7|84241.7|84287.1|84237.1|45
1620883890000|2021-05-13 05:31:30|84287.6|84237.6|84287.9|84237.9|84289.5|84239.5|84287.4|84237.4|28
1620883900000|2021-05-13 05:31:40|84287.8|84237.8|84287.8|84237.8|84288.8|84238.8|84287.1|84237.1|33
1620883910000|2021-05-13 05:31:50|84287.9|84237.9|84288.1|84238.1|84288.2|84238.2|84286.8|84236.8|29
1620883920000|2021-05-13 05:32:00|84288|84238|84286.3|84236.3|84288|84238|84286.3|84236.3|21
1620883930000|2021-05-13 05:32:10|84286.5|84236.5|84284.5|84234.5|84287|84237|84284|84234|35
1620883940000|2021-05-13 05:32:20|84284.6|84234.6|84284.3|84234.3|84286.9|84236.9|84283|84233|48
1620883950000|2021-05-13 05:32:30|84285|84235|84286|84236|84286.7|84236.7|84282.9|84232.9|38
1620883960000|2021-05-13 05:32:40|84287.1|84237.1|84286.6|84236.6|84287.1|84237.1|84286|84236|18
1620883970000|2021-05-13 05:32:50|84287|84237|84288.1|84238.1|84289.8|84239.8|84286.9|84236.9|23
1620883980000|2021-05-13 05:33:00|84288|84238|84291.6|84241.6|84295.3|84245.3|84288|84238|55
1620883990000|2021-05-13 05:33:10|84290.5|84240.5|84293.5|84243.5|84293.8|84243.8|84290|84240|37
1620884000000|2021-05-13 05:33:20|84293.2|84243.2|84292.5|84242.5|84294.5|84244.5|84291.5|84241.5|45
1620884010000|2021-05-13 05:33:30|84292.4|84242.4|84289|84239|84292.4|84242.4|84287.4|84237.4|49
1620884020000|2021-05-13 05:33:40|84288.9|84238.9|84290.5|84240.5|84292|84242|84287.6|84237.6|31
1620884030000|2021-05-13 05:33:50|84290.4|84240.4|84289.9|84239.9|84292.4|84242.4|84289.9|84239.9|27
1620884040000|2021-05-13 05:34:00|84289.7|84239.7|84289|84239|84290.4|84240.4|84288.8|84238.8|18
1620884050000|2021-05-13 05:34:10|84289.2|84239.2|84289|84239|84291.1|84241.1|84288.2|84238.2|26
1620884060000|2021-05-13 05:34:20|84288.5|84238.5|84291.8|84241.8|84291.8|84241.8|84288.4|84238.4|17
1620884070000|2021-05-13 05:34:30|84291.9|84241.9|84293.3|84243.3|84298.2|84248.2|84291.4|84241.4|61
1620884080000|2021-05-13 05:34:40|84292.8|84242.8|84292.5|84242.5|84293.2|84243.2|84291.4|84241.4|22
1620884090000|2021-05-13 05:34:50|84292.6|84242.6|84292.2|84242.2|84292.9|84242.9|84292|84242|20
1620884100000|2021-05-13 05:35:00|84292.3|84242.3|84293.5|84243.5|84294.1|84244.1|84290|84240|33
1620884110000|2021-05-13 05:35:10|84294.2|84244.2|84296.5|84246.5|84296.5|84246.5|84292.5|84242.5|25
1620884120000|2021-05-13 05:35:20|84296.8|84246.8|84298.3|84248.3|84298.3|84248.3|84295.4|84245.4|18
1620884130000|2021-05-13 05:35:30|84298.2|84248.2|84295.2|84245.2|84299.2|84249.2|84294.5|84244.5|21
1620884140000|2021-05-13 05:35:40|84294.9|84244.9|84292.1|84242.1|84295|84245|84291.9|84241.9|31
1620884150000|2021-05-13 05:35:50|84291.9|84241.9|84291.4|84241.4|84292.6|84242.6|84291.3|84241.3|25
1620884160000|2021-05-13 05:36:00|84291.6|84241.6|84289.9|84239.9|84291.7|84241.7|84289.7|84239.7|21
1620884170000|2021-05-13 05:36:10|84290.8|84240.8|84289.1|84239.1|84290.9|84240.9|84289.1|84239.1|6
1620884180000|2021-05-13 05:36:20|84288.8|84238.8|84293.2|84243.2|84293.6|84243.6|84288.8|84238.8|23
1620884190000|2021-05-13 05:36:30|84292.9|84242.9|84291.9|84241.9|84293.3|84243.3|84291.8|84241.8|25
1620884200000|2021-05-13 05:36:40|84291.8|84241.8|84291.7|84241.7|84292.4|84242.4|84291.6|84241.6|20
1620884210000|2021-05-13 05:36:50|84291.6|84241.6|84292.4|84242.4|84293.7|84243.7|84291.5|84241.5|21
1620884220000|2021-05-13 05:37:00|84292.5|84242.5|84295.1|84245.1|84295.2|84245.2|84292.4|84242.4|13
1620884230000|2021-05-13 05:37:10|84295.5|84245.5|84295.4|84245.4|84295.5|84245.5|84294.3|84244.3|14
1620884240000|2021-05-13 05:37:20|84295.7|84245.7|84294.8|84244.8|84297.6|84247.6|84293.6|84243.6|30
1620884250000|2021-05-13 05:37:30|84294.6|84244.6|84296.6|84246.6|84296.6|84246.6|84294.4|84244.4|19
1620884260000|2021-05-13 05:37:40|84296.4|84246.4|84293.9|84243.9|84297.9|84247.9|84293.1|84243.1|26
1620884270000|2021-05-13 05:37:50|84293.8|84243.8|84287.7|84237.7|84295.1|84245.1|84286.9|84236.9|40
1620884280000|2021-05-13 05:38:00|84287.5|84237.5|84286.3|84236.3|84288.1|84238.1|84281|84231|47
1620884290000|2021-05-13 05:38:10|84287|84237|84284.4|84234.4|84287|84237|84284.2|84234.2|27
1620884300000|2021-05-13 05:38:20|84284.2|84234.2|84286.4|84236.4|84287.2|84237.2|84283.7|84233.7|23
1620884310000|2021-05-13 05:38:30|84286.6|84236.6|84288.5|84238.5|84288.5|84238.5|84286.5|84236.5|23
1620884320000|2021-05-13 05:38:40|84288.3|84238.3|84286.8|84236.8|84288.3|84238.3|84286.7|84236.7|20
1620884330000|2021-05-13 05:38:50|84286.6|84236.6|84286.3|84236.3|84287.3|84237.3|84286.1|84236.1|17
1620884340000|2021-05-13 05:39:00|84287.4|84237.4|84286.7|84236.7|84287.6|84237.6|84286|84236|21
1620884350000|2021-05-13 05:39:10|84287|84237|84287.2|84237.2|84288.2|84238.2|84286.7|84236.7|18
1620884360000|2021-05-13 05:39:20|84288.2|84238.2|84287.5|84237.5|84288.2|84238.2|84286.6|84236.6|19
1620884370000|2021-05-13 05:39:30|84287.6|84237.6|84288.5|84238.5|84289.3|84239.3|84287.6|84237.6|16
1620884380000|2021-05-13 05:39:40|84288.8|84238.8|84287.9|84237.9|84288.9|84238.9|84287.3|84237.3|30
1620884390000|2021-05-13 05:39:50|84288.3|84238.3|84285.1|84235.1|84288.3|84238.3|84285|84235|24
1620884400000|2021-05-13 05:40:00|84285.5|84235.5|84289|84239|84289|84239|84285.2|84235.2|29
1620884410000|2021-05-13 05:40:10|84289.1|84239.1|84285.2|84235.2|84291.2|84241.2|84284.2|84234.2|32
1620884420000|2021-05-13 05:40:20|84285.3|84235.3|84284.8|84234.8|84285.4|84235.4|84284.4|84234.4|17
1620884430000|2021-05-13 05:40:30|84284.9|84234.9|84284.5|84234.5|84284.9|84234.9|84283.9|84233.9|20
1620884440000|2021-05-13 05:40:40|84284.8|84234.8|84285.4|84235.4|84288.1|84238.1|84284.7|84234.7|30
1620884450000|2021-05-13 05:40:50|84285.5|84235.5|84284.2|84234.2|84285.6|84235.6|84284.2|84234.2|27
1620884460000|2021-05-13 05:41:00|84284.7|84234.7|84281.4|84231.4|84285.7|84235.7|84281.2|84231.2|39
1620884470000|2021-05-13 05:41:10|84281.6|84231.6|84281.8|84231.8|84282.3|84232.3|84278.3|84228.3|39
1620884480000|2021-05-13 05:41:20|84281.9|84231.9|84282.5|84232.5|84283.1|84233.1|84281.9|84231.9|32
1620884490000|2021-05-13 05:41:30|84282.7|84232.7|84284.5|84234.5|84285.4|84235.4|84282.7|84232.7|33
1620884500000|2021-05-13 05:41:40|84285|84235|84284.4|84234.4|84285.2|84235.2|84283.8|84233.8|25
1620884510000|2021-05-13 05:41:50|84284.7|84234.7|84285|84235|84285.4|84235.4|84284.4|84234.4|14
1620884520000|2021-05-13 05:42:00|84285.2|84235.2|84284.3|84234.3|84285.4|84235.4|84283.9|84233.9|20
1620884530000|2021-05-13 05:42:10|84284.1|84234.1|84281.2|84231.2|84285.4|84235.4|84280.8|84230.8|23
1620884540000|2021-05-13 05:42:20|84281.5|84231.5|84282.4|84232.4|84282.9|84232.9|84279.9|84229.9|24
1620884550000|2021-05-13 05:42:30|84281.8|84231.8|84285.6|84235.6|84285.6|84235.6|84281.8|84231.8|26
1620884560000|2021-05-13 05:42:40|84285.5|84235.5|84287.6|84237.6|84287.6|84237.6|84284.2|84234.2|44
1620884570000|2021-05-13 05:42:50|84287.4|84237.4|84287.6|84237.6|84287.9|84237.9|84286.9|84236.9|28
1620884580000|2021-05-13 05:43:00|84287.7|84237.7|84289.7|84239.7|84290.2|84240.2|84287.6|84237.6|28
1620884590000|2021-05-13 05:43:10|84289.5|84239.5|84289.5|84239.5|84289.9|84239.9|84289.1|84239.1|22
1620884600000|2021-05-13 05:43:20|84289.8|84239.8|84291.7|84241.7|84293.7|84243.7|84289.4|84239.4|27
1620884610000|2021-05-13 05:43:30|84290.1|84240.1|84286.2|84236.2|84290.3|84240.3|84284.9|84234.9|50
1620884620000|2021-05-13 05:43:40|84286|84236|84285.4|84235.4|84286.5|84236.5|84283.7|84233.7|23
1620884630000|2021-05-13 05:43:50|84285.2|84235.2|84282.9|84232.9|84285.4|84235.4|84282.7|84232.7|21
1620884640000|2021-05-13 05:44:00|84282.7|84232.7|84285.8|84235.8|84286.2|84236.2|84282.7|84232.7|24
1620884650000|2021-05-13 05:44:10|84285.9|84235.9|84285.4|84235.4|84286.4|84236.4|84285|84235|26
1620884660000|2021-05-13 05:44:20|84285.2|84235.2|84289.7|84239.7|84291|84241|84285|84235|37
1620884670000|2021-05-13 05:44:30|84289.6|84239.6|84289.3|84239.3|84290.2|84240.2|84289.1|84239.1|18
1620884680000|2021-05-13 05:44:40|84289.4|84239.4|84290.7|84240.7|84290.8|84240.8|84289.4|84239.4|15
1620884690000|2021-05-13 05:44:50|84290.4|84240.4|84290.3|84240.3|84290.6|84240.6|84290|84240|13
1620884700000|2021-05-13 05:45:00|84290.1|84240.1|84290.1|84240.1|84290.1|84240.1|84288.6|84238.6|24
1620884710000|2021-05-13 05:45:10|84289.9|84239.9|84290|84240|84290.2|84240.2|84288.1|84238.1|28
1620884720000|2021-05-13 05:45:20|84290.1|84240.1|84289.8|84239.8|84290.1|84240.1|84289.3|84239.3|20
1620884730000|2021-05-13 05:45:30|84289.9|84239.9|84291.3|84241.3|84291.9|84241.9|84288.8|84238.8|29
1620884740000|2021-05-13 05:45:40|84291.7|84241.7|84291.3|84241.3|84291.8|84241.8|84291.2|84241.2|15
1620884750000|2021-05-13 05:45:50|84291.5|84241.5|84292|84242|84292.4|84242.4|84291.1|84241.1|26
1620884760000|2021-05-13 05:46:00|84291.6|84241.6|84293.1|84243.1|84293.6|84243.6|84291.1|84241.1|29
1620884770000|2021-05-13 05:46:10|84293.3|84243.3|84294.6|84244.6|84295.5|84245.5|84292.6|84242.6|39
1620884780000|2021-05-13 05:46:20|84293.2|84243.2|84291.6|84241.6|84293.7|84243.7|84291.1|84241.1|29
1620884790000|2021-05-13 05:46:30|84291.5|84241.5|84291.2|84241.2|84293|84243|84290.8|84240.8|20
1620884800000|2021-05-13 05:46:40|84290|84240|84286.3|84236.3|84290|84240|84286|84236|26
1620884810000|2021-05-13 05:46:50|84286.1|84236.1|84285.2|84235.2|84286.1|84236.1|84284.6|84234.6|23
1620884820000|2021-05-13 05:47:00|84285.3|84235.3|84288.3|84238.3|84288.3|84238.3|84285.2|84235.2|24
1620884830000|2021-05-13 05:47:10|84288.2|84238.2|84288.1|84238.1|84288.5|84238.5|84287.8|84237.8|19
1620884840000|2021-05-13 05:47:20|84288|84238|84289.2|84239.2|84290.3|84240.3|84287.5|84237.5|22
1620884850000|2021-05-13 05:47:30|84289.3|84239.3|84293.6|84243.6|84293.7|84243.7|84289.1|84239.1|26
1620884860000|2021-05-13 05:47:40|84293.3|84243.3|84293.9|84243.9|84293.9|84243.9|84290.5|84240.5|32
1620884870000|2021-05-13 05:47:50|84294|84244|84294.7|84244.7|84295.4|84245.4|84293.2|84243.2|37
1620884880000|2021-05-13 05:48:00|84294.5|84244.5|84297.7|84247.7|84301.3|84251.3|84294.4|84244.4|44
1620884890000|2021-05-13 05:48:10|84297.6|84247.6|84294.5|84244.5|84298.2|84248.2|84294.5|84244.5|47
1620884900000|2021-05-13 05:48:20|84294.3|84244.3|84295.6|84245.6|84298.1|84248.1|84294|84244|55
1620884910000|2021-05-13 05:48:30|84296.2|84246.2|84296.1|84246.1|84297.4|84247.4|84295|84245|40
1620884920000|2021-05-13 05:48:40|84296.5|84246.5|84292.6|84242.6|84296.7|84246.7|84292.6|84242.6|50
1620884930000|2021-05-13 05:48:50|84292.7|84242.7|84294|84244|84294.1|84244.1|84292.7|84242.7|28
1620884940000|2021-05-13 05:49:00|84294.1|84244.1|84294.8|84244.8|84294.9|84244.9|84292.3|84242.3|35
1620884950000|2021-05-13 05:49:10|84294.7|84244.7|84295.5|84245.5|84295.9|84245.9|84293.3|84243.3|31
1620884960000|2021-05-13 05:49:20|84295.9|84245.9|84297|84247|84297.8|84247.8|84295.5|84245.5|56
1620884970000|2021-05-13 05:49:30|84296.5|84246.5|84296|84246|84296.5|84246.5|84295.1|84245.1|21
1620884980000|2021-05-13 05:49:40|84295.9|84245.9|84295.7|84245.7|84297.5|84247.5|84295.3|84245.3|32
1620884990000|2021-05-13 05:49:50|84295.3|84245.3|84293.4|84243.4|84296.4|84246.4|84293.4|84243.4|37
1620885000000|2021-05-13 05:50:00|84294.1|84244.1|84296.3|84246.3|84296.8|84246.8|84293.3|84243.3|56
1620885010000|2021-05-13 05:50:10|84296.4|84246.4|84299.3|84249.3|84301.1|84251.1|84295.6|84245.6|59
1620885020000|2021-05-13 05:50:20|84299.6|84249.6|84303.6|84253.6|84303.7|84253.7|84298.4|84248.4|48
1620885030000|2021-05-13 05:50:30|84303.2|84253.2|84300.7|84250.7|84305.4|84255.4|84298.4|84248.4|51
1620885040000|2021-05-13 05:50:40|84300.8|84250.8|84300.7|84250.7|84305.7|84255.7|84296.9|84246.9|63
1620885050000|2021-05-13 05:50:50|84301.1|84251.1|84302.7|84252.7|84304|84254|84300.8|84250.8|57
1620885060000|2021-05-13 05:51:00|84301.5|84251.5|84302.2|84252.2|84302.9|84252.9|84299.3|84249.3|45
1620885070000|2021-05-13 05:51:10|84301.7|84251.7|84304.2|84254.2|84304.9|84254.9|84300.3|84250.3|54
1620885080000|2021-05-13 05:51:20|84304.9|84254.9|84302.5|84252.5|84305.5|84255.5|84300.6|84250.6|57
1620885090000|2021-05-13 05:51:30|84302.2|84252.2|84303.6|84253.6|84305.7|84255.7|84301.7|84251.7|55
1620885100000|2021-05-13 05:51:40|84303.8|84253.8|84303.2|84253.2|84304.6|84254.6|84302.1|84252.1|40
1620885110000|2021-05-13 05:51:50|84303.3|84253.3|84305.1|84255.1|84306|84256|84302.7|84252.7|27
1620885120000|2021-05-13 05:52:00|84305.2|84255.2|84305.8|84255.8|84310.6|84260.6|84304.7|84254.7|46
1620885130000|2021-05-13 05:52:10|84306.7|84256.7|84304.8|84254.8|84308.2|84258.2|84304.1|84254.1|52
1620885140000|2021-05-13 05:52:20|84304.9|84254.9|84307.7|84257.7|84309.5|84259.5|84304.7|84254.7|56
1620885150000|2021-05-13 05:52:30|84307.5|84257.5|84308.3|84258.3|84308.9|84258.9|84306.2|84256.2|52
1620885160000|2021-05-13 05:52:40|84307.7|84257.7|84309.2|84259.2|84311.2|84261.2|84306.7|84256.7|53
1620885170000|2021-05-13 05:52:50|84309.3|84259.3|84308.1|84258.1|84309.3|84259.3|84307|84257|50
1620885180000|2021-05-13 05:53:00|84308.3|84258.3|84307.1|84257.1|84308.6|84258.6|84305.7|84255.7|55
1620885190000|2021-05-13 05:53:10|84307.7|84257.7|84308|84258|84309.1|84259.1|84305.9|84255.9|52
1620885200000|2021-05-13 05:53:20|84307.3|84257.3|84307.8|84257.8|84308.3|84258.3|84306.1|84256.1|55
1620885210000|2021-05-13 05:53:30|84308.3|84258.3|84307.3|84257.3|84308.9|84258.9|84306.1|84256.1|49
1620885220000|2021-05-13 05:53:40|84306.8|84256.8|84316|84266|84316.3|84266.3|84306.3|84256.3|59
1620885230000|2021-05-13 05:53:50|84315.2|84265.2|84314.9|84264.9|84316.5|84266.5|84313.7|84263.7|53
1620885240000|2021-05-13 05:54:00|84314.4|84264.4|84317.6|84267.6|84318.1|84268.1|84313.8|84263.8|56
1620885250000|2021-05-13 05:54:10|84318.6|84268.6|84317.2|84267.2|84318.6|84268.6|84314.4|84264.4|32
1620885260000|2021-05-13 05:54:20|84318.4|84268.4|84317.1|84267.1|84318.4|84268.4|84315.8|84265.8|20
1620885270000|2021-05-13 05:54:30|84317.4|84267.4|84319.2|84269.2|84323|84273|84316.6|84266.6|32
1620885280000|2021-05-13 05:54:40|84319.3|84269.3|84318.7|84268.7|84321.8|84271.8|84318.7|84268.7|49
1620885290000|2021-05-13 05:54:50|84319.2|84269.2|84318.1|84268.1|84319.2|84269.2|84314.9|84264.9|47
1620885300000|2021-05-13 05:55:00|84319.1|84269.1|84313.6|84263.6|84321.3|84271.3|84311.9|84261.9|69
1620885310000|2021-05-13 05:55:10|84313.1|84263.1|84314.5|84264.5|84317.2|84267.2|84311|84261|64
1620885320000|2021-05-13 05:55:20|84314.3|84264.3|84319.6|84269.6|84319.6|84269.6|84313|84263|60
1620885330000|2021-05-13 05:55:30|84319.4|84269.4|84317.1|84267.1|84320.9|84270.9|84317.1|84267.1|59
1620885340000|2021-05-13 05:55:40|84317.5|84267.5|84320.9|84270.9|84320.9|84270.9|84317.5|84267.5|44
1620885350000|2021-05-13 05:55:50|84320.4|84270.4|84318.1|84268.1|84321.7|84271.7|84317.2|84267.2|55
1620885360000|2021-05-13 05:56:00|84319.7|84269.7|84321.5|84271.5|84324.5|84274.5|84318|84268|73
1620885370000|2021-05-13 05:56:10|84321.8|84271.8|84324.9|84274.9|84326.2|84276.2|84319.1|84269.1|54
1620885380000|2021-05-13 05:56:20|84325.1|84275.1|84324.4|84274.4|84326.1|84276.1|84323.3|84273.3|52
1620885390000|2021-05-13 05:56:30|84324.8|84274.8|84324|84274|84326.1|84276.1|84322.8|84272.8|59
1620885400000|2021-05-13 05:56:40|84324.6|84274.6|84324.3|84274.3|84326.2|84276.2|84323.5|84273.5|47
1620885410000|2021-05-13 05:56:50|84324.1|84274.1|84329.5|84279.5|84330.1|84280.1|84324|84274|62
1620885420000|2021-05-13 05:57:00|84329.4|84279.4|84328.6|84278.6|84329.6|84279.6|84326.4|84276.4|52
1620885430000|2021-05-13 05:57:10|84328.4|84278.4|84330.2|84280.2|84332.7|84282.7|84328.4|84278.4|63
1620885440000|2021-05-13 05:57:20|84330.4|84280.4|84330.5|84280.5|84331.8|84281.8|84327.2|84277.2|66
1620885450000|2021-05-13 05:57:30|84330|84280|84327.7|84277.7|84331.6|84281.6|84327.7|84277.7|63
1620885460000|2021-05-13 05:57:40|84328.8|84278.8|84329|84279|84329.8|84279.8|84327.3|84277.3|59
1620885470000|2021-05-13 05:57:50|84328.4|84278.4|84335.5|84285.5|84336.7|84286.7|84327.4|84277.4|68
1620885480000|2021-05-13 05:58:00|84335.2|84285.2|84334.4|84284.4|84336.3|84286.3|84331.9|84281.9|51
1620885490000|2021-05-13 05:58:10|84335|84285|84335.4|84285.4|84335.8|84285.8|84332.4|84282.4|39
1620885500000|2021-05-13 05:58:20|84335.3|84285.3|84333.1|84283.1|84335.4|84285.4|84333|84283|35
1620885510000|2021-05-13 05:58:30|84333.6|84283.6|84332.2|84282.2|84333.9|84283.9|84330.2|84280.2|49
1620885520000|2021-05-13 05:58:40|84331.8|84281.8|84329.4|84279.4|84332.4|84282.4|84326.7|84276.7|40
1620885530000|2021-05-13 05:58:50|84329.9|84279.9|84327.4|84277.4|84332.2|84282.2|84327.2|84277.2|44
1620885540000|2021-05-13 05:59:00|84327.7|84277.7|84331.9|84281.9|84332.6|84282.6|84322.7|84272.7|68
1620885550000|2021-05-13 05:59:10|84332.1|84282.1|84333.6|84283.6|84337.2|84287.2|84331.4|84281.4|53
1620885560000|2021-05-13 05:59:20|84333.3|84283.3|84336.4|84286.4|84337.2|84287.2|84333.3|84283.3|45
1620885570000|2021-05-13 05:59:30|84335.9|84285.9|84336.1|84286.1|84337.2|84287.2|84335.7|84285.7|21
1620885580000|2021-05-13 05:59:40|84336.7|84286.7|84335|84285|84337.1|84287.1|84334.5|84284.5|44
1620885590000|2021-05-13 05:59:50|84334.9|84284.9|84336.3|84286.3|84337.8|84287.8|84332.4|84282.4|51
1620885600000|2021-05-13 06:00:00|84336.7|84286.7|84325.9|84275.9|84338.3|84288.3|84325.5|84275.5|55
1620885610000|2021-05-13 06:00:10|84325.6|84275.6|84322.8|84272.8|84326.1|84276.1|84322.5|84272.5|61
1620885620000|2021-05-13 06:00:20|84322.5|84272.5|84332.6|84282.6|84333.4|84283.4|84322.5|84272.5|57
1620885630000|2021-05-13 06:00:30|84332.5|84282.5|84330.5|84280.5|84333.1|84283.1|84328.6|84278.6|58
1620885640000|2021-05-13 06:00:40|84331|84281|84327.9|84277.9|84331.3|84281.3|84315.5|84265.5|67
1620885650000|2021-05-13 06:00:50|84328.3|84278.3|84315.8|84265.8|84328.3|84278.3|84314.7|84264.7|64
1620885660000|2021-05-13 06:01:00|84316.5|84266.5|84316.2|84266.2|84318.3|84268.3|84314.2|84264.2|52
1620885670000|2021-05-13 06:01:10|84316.3|84266.3|84318.4|84268.4|84318.4|84268.4|84314.1|84264.1|50
1620885680000|2021-05-13 06:01:20|84316.8|84266.8|84322.9|84272.9|84324|84274|84316.5|84266.5|57
1620885690000|2021-05-13 06:01:30|84322.8|84272.8|84317|84267|84323|84273|84317|84267|60
1620885700000|2021-05-13 06:01:40|84316.8|84266.8|84319.2|84269.2|84319.2|84269.2|84316.3|84266.3|48
1620885710000|2021-05-13 06:01:50|84319.1|84269.1|84320.9|84270.9|84321|84271|84318|84268|30
1620885720000|2021-05-13 06:02:00|84322.1|84272.1|84320.9|84270.9|84322.8|84272.8|84319.9|84269.9|40
1620885730000|2021-05-13 06:02:10|84321.1|84271.1|84319.4|84269.4|84321.1|84271.1|84316.9|84266.9|38
1620885740000|2021-05-13 06:02:20|84319.5|84269.5|84320.3|84270.3|84320.7|84270.7|84317.8|84267.8|37
1620885750000|2021-05-13 06:02:30|84319.7|84269.7|84310.7|84260.7|84323.6|84273.6|84310.7|84260.7|60
1620885760000|2021-05-13 06:02:40|84310.4|84260.4|84311.7|84261.7|84313.4|84263.4|84308.3|84258.3|55
1620885770000|2021-05-13 06:02:50|84312.5|84262.5|84311.4|84261.4|84317.6|84267.6|84310.6|84260.6|53
1620885780000|2021-05-13 06:03:00|84309.2|84259.2|84316.2|84266.2|84317.3|84267.3|84305.6|84255.6|58
1620885790000|2021-05-13 06:03:10|84316.6|84266.6|84310.5|84260.5|84316.6|84266.6|84305.6|84255.6|63
1620885800000|2021-05-13 06:03:20|84310.7|84260.7|84311.9|84261.9|84313.4|84263.4|84309.9|84259.9|33
1620885810000|2021-05-13 06:03:30|84311.5|84261.5|84303|84253|84311.5|84261.5|84302.5|84252.5|43
1620885820000|2021-05-13 06:03:40|84303.2|84253.2|84305.6|84255.6|84306.2|84256.2|84302|84252|51
1620885830000|2021-05-13 06:03:50|84305.7|84255.7|84301.7|84251.7|84307.2|84257.2|84301.2|84251.2|44
1620885840000|2021-05-13 06:04:00|84301.2|84251.2|84306.8|84256.8|84310.8|84260.8|84299.2|84249.2|47
1620885850000|2021-05-13 06:04:10|84307|84257|84311.5|84261.5|84311.7|84261.7|84305.7|84255.7|52
1620885860000|2021-05-13 06:04:20|84311.2|84261.2|84307.5|84257.5|84311.5|84261.5|84306.3|84256.3|51
1620885870000|2021-05-13 06:04:30|84307.4|84257.4|84310.2|84260.2|84313.7|84263.7|84307.4|84257.4|54
1620885880000|2021-05-13 06:04:40|84310.5|84260.5|84306|84256|84310.7|84260.7|84304.5|84254.5|42
1620885890000|2021-05-13 06:04:50|84306.1|84256.1|84305.1|84255.1|84306.1|84256.1|84304.6|84254.6|30
1620885900000|2021-05-13 06:05:00|84304.9|84254.9|84308.7|84258.7|84313.9|84263.9|84304.1|84254.1|53
1620885910000|2021-05-13 06:05:10|84308.4|84258.4|84310.1|84260.1|84312.2|84262.2|84307|84257|51
1620885920000|2021-05-13 06:05:20|84310.3|84260.3|84309.3|84259.3|84310.3|84260.3|84305.3|84255.3|41
1620885930000|2021-05-13 06:05:30|84310.4|84260.4|84308.2|84258.2|84315.2|84265.2|84308.2|84258.2|55
1620885940000|2021-05-13 06:05:40|84307.1|84257.1|84313.7|84263.7|84316|84266|84307.1|84257.1|58
1620885950000|2021-05-13 06:05:50|84313.8|84263.8|84314.3|84264.3|84314.8|84264.8|84310.8|84260.8|49
1620885960000|2021-05-13 06:06:00|84314.1|84264.1|84306.4|84256.4|84314.7|84264.7|84305.5|84255.5|44
1620885970000|2021-05-13 06:06:10|84306|84256|84305.6|84255.6|84308.2|84258.2|84303.6|84253.6|45
1620885980000|2021-05-13 06:06:20|84305.8|84255.8|84308.7|84258.7|84308.7|84258.7|84305.3|84255.3|28
1620885990000|2021-05-13 06:06:30|84308.4|84258.4|84311.1|84261.1|84311.1|84261.1|84300.7|84250.7|66
1620886000000|2021-05-13 06:06:40|84310.5|84260.5|84299.3|84249.3|84310.5|84260.5|84296.1|84246.1|52
1620886010000|2021-05-13 06:06:50|84299.6|84249.6|84300.5|84250.5|84304.7|84254.7|84297.8|84247.8|57
1620886020000|2021-05-13 06:07:00|84300.3|84250.3|84295|84245|84300.3|84250.3|84293.8|84243.8|51
1620886030000|2021-05-13 06:07:10|84295.1|84245.1|84295.8|84245.8|84297|84247|84292.9|84242.9|40
1620886040000|2021-05-13 06:07:20|84295.6|84245.6|84294.8|84244.8|84296.1|84246.1|84293.2|84243.2|38
1620886050000|2021-05-13 06:07:30|84294.5|84244.5|84293.8|84243.8|84294.6|84244.6|84292.9|84242.9|36
1620886060000|2021-05-13 06:07:40|84294.4|84244.4|84301|84251|84302.4|84252.4|84294.4|84244.4|36
1620886070000|2021-05-13 06:07:50|84301.2|84251.2|84296.4|84246.4|84301.2|84251.2|84292.6|84242.6|56
1620886080000|2021-05-13 06:08:00|84296.8|84246.8|84298.4|84248.4|84299.2|84249.2|84292.2|84242.2|59
1620886090000|2021-05-13 06:08:10|84298.2|84248.2|84301.8|84251.8|84302.7|84252.7|84297.3|84247.3|43
1620886100000|2021-05-13 06:08:20|84301.9|84251.9|84296|84246|84301.9|84251.9|84296|84246|37
1620886110000|2021-05-13 06:08:30|84295.9|84245.9|84293.5|84243.5|84297.4|84247.4|84291.8|84241.8|44
1620886120000|2021-05-13 06:08:40|84293.4|84243.4|84273.2|84223.2|84294.9|84244.9|84270.9|84220.9|37
1620886130000|2021-05-13 06:08:50|84273|84223|84274.7|84224.7|84278.5|84228.5|84272.9|84222.9|50
1620886140000|2021-05-13 06:09:00|84275.9|84225.9|84273.3|84223.3|84276.4|84226.4|84272.3|84222.3|48
1620886150000|2021-05-13 06:09:10|84273.2|84223.2|84275.7|84225.7|84277.1|84227.1|84271.7|84221.7|62
1620886160000|2021-05-13 06:09:20|84276.2|84226.2|84269.2|84219.2|84276.2|84226.2|84268|84218|51
1620886170000|2021-05-13 06:09:30|84269|84219|84272.2|84222.2|84275.2|84225.2|84264.6|84214.6|50
1620886180000|2021-05-13 06:09:40|84272.1|84222.1|84277|84227|84278.3|84228.3|84271.6|84221.6|44
1620886190000|2021-05-13 06:09:50|84277.1|84227.1|84283|84233|84283|84233|84275.5|84225.5|34
1620886200000|2021-05-13 06:10:00|84283.8|84233.8|84280.2|84230.2|84286.4|84236.4|84280|84230|55
1620886210000|2021-05-13 06:10:10|84279.6|84229.6|84278|84228|84285.4|84235.4|84274.2|84224.2|50
1620886220000|2021-05-13 06:10:20|84278.3|84228.3|84276.1|84226.1|84279.8|84229.8|84271.2|84221.2|57
1620886230000|2021-05-13 06:10:30|84275.7|84225.7|84275.6|84225.6|84275.9|84225.9|84268.9|84218.9|52
1620886240000|2021-05-13 06:10:40|84273.9|84223.9|84273.7|84223.7|84275.5|84225.5|84272.7|84222.7|31
1620886250000|2021-05-13 06:10:50|84273.5|84223.5|84270|84220|84273.5|84223.5|84265|84215|53
1620886260000|2021-05-13 06:11:00|84269.8|84219.8|84269.2|84219.2|84271.4|84221.4|84267.7|84217.7|44
1620886270000|2021-05-13 06:11:10|84269.5|84219.5|84268.1|84218.1|84270.1|84220.1|84265.4|84215.4|41
1620886280000|2021-05-13 06:11:20|84268.2|84218.2|84269.4|84219.4|84272.1|84222.1|84267.5|84217.5|38
1620886290000|2021-05-13 06:11:30|84267.6|84217.6|84268|84218|84272.7|84222.7|84267.3|84217.3|53
1620886300000|2021-05-13 06:11:40|84267.9|84217.9|84267.1|84217.1|84269.5|84219.5|84264.8|84214.8|50
1620886310000|2021-05-13 06:11:50|84267.8|84217.8|84266.4|84216.4|84267.8|84217.8|84263.8|84213.8|59
1620886320000|2021-05-13 06:12:00|84266|84216|84271.6|84221.6|84272.2|84222.2|84264|84214|57
1620886330000|2021-05-13 06:12:10|84272.9|84222.9|84267.5|84217.5|84273.2|84223.2|84267.5|84217.5|41
1620886340000|2021-05-13 06:12:20|84268.3|84218.3|84268.7|84218.7|84270.1|84220.1|84265.4|84215.4|45
1620886350000|2021-05-13 06:12:30|84267.8|84217.8|84267.3|84217.3|84268.9|84218.9|84265.5|84215.5|47
1620886360000|2021-05-13 06:12:40|84267.7|84217.7|84266.6|84216.6|84273.1|84223.1|84262.3|84212.3|53
1620886370000|2021-05-13 06:12:50|84265.9|84215.9|84263.9|84213.9|84267.5|84217.5|84263.9|84213.9|51
1620886380000|2021-05-13 06:13:00|84263.8|84213.8|84265.2|84215.2|84269.2|84219.2|84263.6|84213.6|46
1620886390000|2021-05-13 06:13:10|84265.3|84215.3|84264.5|84214.5|84268.6|84218.6|84261|84211|54
1620886400000|2021-05-13 06:13:20|84263.9|84213.9|84245.9|84195.9|84265|84215|84245.1|84195.1|53
1620886410000|2021-05-13 06:13:30|84245.8|84195.8|84240.5|84190.5|84246.4|84196.4|84239.7|84189.7|56
1620886420000|2021-05-13 06:13:40|84240.8|84190.8|84244.7|84194.7|84246.3|84196.3|84240.2|84190.2|48
1620886430000|2021-05-13 06:13:50|84244.6|84194.6|84249.6|84199.6|84250.5|84200.5|84244.6|84194.6|49
1620886440000|2021-05-13 06:14:00|84252.8|84202.8|84252|84202|84254.1|84204.1|84250.3|84200.3|51
1620886450000|2021-05-13 06:14:10|84252.4|84202.4|84246.9|84196.9|84252.4|84211.5|84236.5|84194.7|44
1620886460000|2021-05-13 06:14:20|84246|84196|84245.4|84195.4|84246.5|84196.5|84243|84193|29
1620886470000|2021-05-13 06:14:30|84245.2|84195.2|84247.2|84197.2|84250.4|84200.4|84244.8|84194.8|45
1620886480000|2021-05-13 06:14:40|84247.4|84197.4|84245.6|84195.6|84247.4|84197.4|84243.7|84193.7|47
1620886490000|2021-05-13 06:14:50|84245.7|84195.7|84250.4|84200.4|84254.6|84204.6|84244.5|84194.5|51
1620886500000|2021-05-13 06:15:00|84249.8|84199.8|84268.3|84218.3|84268.9|84218.9|84249.8|84199.8|64
1620886510000|2021-05-13 06:15:10|84268.7|84218.7|84273.4|84223.4|84276.9|84226.9|84268.7|84218.7|56
1620886520000|2021-05-13 06:15:20|84273.3|84223.3|84276.5|84226.5|84278.3|84228.3|84271.9|84221.9|44
1620886530000|2021-05-13 06:15:30|84276.2|84226.2|84292.5|84242.5|84293.3|84243.3|84276.2|84226.2|53
1620886540000|2021-05-13 06:15:40|84292.4|84242.4|84286.2|84236.2|84292.8|84242.8|84284.5|84234.5|50
1620886550000|2021-05-13 06:15:50|84286.4|84236.4|84279.5|84229.5|84286.6|84236.6|84279.4|84229.4|45
1620886560000|2021-05-13 06:16:00|84279.8|84229.8|84286|84236|84286|84236|84279.2|84229.2|46
1620886570000|2021-05-13 06:16:10|84286.4|84236.4|84286.8|84236.8|84287|84237|84284.6|84234.6|36
1620886580000|2021-05-13 06:16:20|84287.3|84237.3|84283.6|84233.6|84287.7|84237.7|84283.2|84233.2|40
1620886590000|2021-05-13 06:16:30|84283.5|84233.5|84279.5|84229.5|84286.4|84236.4|84278.8|84228.8|37
1620886600000|2021-05-13 06:16:40|84279.9|84229.9|84280.9|84230.9|84281|84231|84277.6|84227.6|34
1620886610000|2021-05-13 06:16:50|84280.7|84230.7|84278|84228|84280.7|84230.7|84275.9|84225.9|45
1620886620000|2021-05-13 06:17:00|84277.1|84227.1|84275.5|84225.5|84281.3|84231.3|84275.5|84225.5|41
1620886630000|2021-05-13 06:17:10|84275.7|84225.7|84276.4|84226.4|84276.8|84226.8|84275.3|84225.3|31
1620886640000|2021-05-13 06:17:20|84277.1|84227.1|84276.6|84226.6|84278.2|84228.2|84276.6|84226.6|26
1620886650000|2021-05-13 06:17:30|84276.9|84226.9|84274.4|84224.4|84280.4|84230.4|84274.1|84224.1|42
1620886660000|2021-05-13 06:17:40|84274.2|84224.2|84276.6|84226.6|84277.8|84238.6|84262.3|84224.2|37
1620886670000|2021-05-13 06:17:50|84276.9|84226.9|84279.3|84229.3|84280.7|84230.7|84274.8|84224.8|40
1620886680000|2021-05-13 06:18:00|84279|84229|84250.4|84200.4|84280.6|84230.6|84250.4|84200.4|66
1620886690000|2021-05-13 06:18:10|84250.8|84200.8|84251|84201|84252.5|84202.5|84249.2|84199.2|54
1620886700000|2021-05-13 06:18:20|84250.8|84200.8|84262|84212|84262|84212|84248.8|84198.8|51
1620886710000|2021-05-13 06:18:30|84263.9|84213.9|84268|84218|84270.9|84232.4|84257.4|84213.5|47
1620886720000|2021-05-13 06:18:40|84268.2|84218.2|84274.9|84224.9|84275.6|84225.6|84267|84217|55
1620886730000|2021-05-13 06:18:50|84274.5|84224.5|84272.1|84222.1|84278.7|84228.7|84270.7|84220.7|58
1620886740000|2021-05-13 06:19:00|84273.1|84223.1|84268.1|84218.1|84274.1|84224.1|84261.5|84211.5|62
1620886750000|2021-05-13 06:19:10|84268|84218|84263.1|84213.1|84269.2|84219.2|84260.7|84210.7|65
1620886760000|2021-05-13 06:19:20|84262.8|84212.8|84251.2|84201.2|84265.1|84215.1|84250.2|84200.2|58
1620886770000|2021-05-13 06:19:30|84251.3|84201.3|84251.3|84201.3|84254.6|84204.6|84248.8|84198.8|56
1620886780000|2021-05-13 06:19:40|84251.4|84201.4|84259.4|84209.4|84260|84210|84248.4|84198.4|49
1620886790000|2021-05-13 06:19:50|84259.5|84209.5|84270.5|84220.5|84272.6|84228.7|84248.2|84209.5|44
1620886800000|2021-05-13 06:20:00|84270.4|84220.4|84258|84208|84270.7|84220.7|84244.1|84205.8|53
1620886810000|2021-05-13 06:20:10|84257.3|84207.3|84272.5|84222.5|84272.9|84222.9|84257.3|84207.3|47
1620886820000|2021-05-13 06:20:20|84272.3|84222.3|84272.1|84222.1|84275.4|84229.3|84254.3|84215.6|59
1620886830000|2021-05-13 06:20:30|84269.5|84219.5|84265.5|84215.5|84269.5|84219.5|84261.9|84211.9|57
1620886840000|2021-05-13 06:20:40|84265.3|84215.3|84248.6|84198.6|84267.5|84217.7|84242.7|84195.8|59
1620886850000|2021-05-13 06:20:50|84248.8|84198.8|84250.8|84200.8|84251.5|84201.5|84247.5|84197.5|47
1620886860000|2021-05-13 06:21:00|84251|84201|84243|84193|84251|84201|84238.9|84188.9|46
1620886870000|2021-05-13 06:21:10|84243.1|84193.1|84240.8|84190.8|84244.8|84194.8|84239.4|84189.4|52
1620886880000|2021-05-13 06:21:20|84241.7|84191.7|84251.4|84201.4|84253|84203|84240.2|84190.2|55
1620886890000|2021-05-13 06:21:30|84252.5|84202.5|84250.7|84200.7|84255.5|84205.5|84248.4|84198.4|39
1620886900000|2021-05-13 06:21:40|84251|84201|84250.9|84200.9|84252.4|84202.4|84250.2|84200.2|28
1620886910000|2021-05-13 06:21:50|84250.8|84200.8|84241.7|84191.7|84253.7|84203.7|84240.8|84190.8|50
1620886920000|2021-05-13 06:22:00|84239.1|84189.1|84227.3|84177.3|84239.1|84189.1|84227.2|84177.2|56
1620886930000|2021-05-13 06:22:10|84227|84177|84217.6|84167.6|84227.7|84177.7|84216.9|84166.9|65
1620886940000|2021-05-13 06:22:20|84217.7|84167.7|84215.4|84165.4|84218.1|84168.1|84213.9|84163.9|45
1620886950000|2021-05-13 06:22:30|84215.1|84165.1|84209.6|84159.6|84215.1|84165.1|84208.7|84158.7|53
1620886960000|2021-05-13 06:22:40|84209.5|84159.5|84210.2|84160.2|84210.3|84160.3|84209.1|84159.1|36
1620886970000|2021-05-13 06:22:50|84210.1|84160.1|84216.3|84166.3|84216.9|84166.9|84209.9|84159.9|65
1620886980000|2021-05-13 06:23:00|84216.6|84166.6|84219.3|84169.3|84219.4|84169.4|84212.9|84162.9|60
1620886990000|2021-05-13 06:23:10|84219.4|84169.4|84215.9|84165.9|84219.4|84169.4|84215.5|84165.5|43
1620887000000|2021-05-13 06:23:20|84215.8|84165.8|84214.3|84164.3|84216.4|84166.4|84214.3|84164.3|17
1620887010000|2021-05-13 06:23:30|84213.8|84163.8|84213.3|84163.3|84215.6|84165.6|84211.7|84161.7|48
1620887020000|2021-05-13 06:23:40|84214.1|84164.1|84219|84169|84219|84169|84211.1|84161.1|47
1620887030000|2021-05-13 06:23:50|84220|84170|84231.2|84181.2|84231.2|84181.2|84205|84167.3|60
1620887040000|2021-05-13 06:24:00|84228.6|84178.6|84218.9|84168.9|84232.6|84182.6|84218.8|84168.8|62
1620887050000|2021-05-13 06:24:10|84219.1|84169.1|84208.2|84158.2|84219.7|84169.7|84207.1|84157.1|46
1620887060000|2021-05-13 06:24:20|84207.8|84157.8|84212.9|84162.9|84213|84163|84207.3|84157.3|51
1620887070000|2021-05-13 06:24:30|84213|84163|84204.2|84154.2|84213|84163|84201.2|84151.2|59
1620887080000|2021-05-13 06:24:40|84204.3|84154.3|84204.4|84154.4|84206.6|84156.6|84198.2|84148.2|58
1620887090000|2021-05-13 06:24:50|84206|84156|84204.3|84154.3|84206.7|84156.7|84203.2|84153.2|46
1620887100000|2021-05-13 06:25:00|84205.6|84155.6|84199.4|84149.4|84205.6|84155.6|84198.2|84148.2|43
1620887110000|2021-05-13 06:25:10|84199.3|84149.3|84200.5|84150.5|84201.1|84151.1|84198.4|84148.4|27
1620887120000|2021-05-13 06:25:20|84200.6|84150.6|84202.7|84152.7|84202.7|84152.7|84199.5|84149.5|33
1620887130000|2021-05-13 06:25:30|84202.5|84152.5|84211.7|84161.7|84214.4|84164.4|84202.5|84152.5|61
1620887140000|2021-05-13 06:25:40|84208.4|84158.4|84210.4|84160.4|84213.6|84163.6|84205.3|84155.3|54
1620887150000|2021-05-13 06:25:50|84210.2|84160.2|84208.7|84158.7|84210.8|84171.4|84195.3|84158.7|33
1620887160000|2021-05-13 06:26:00|84208.6|84158.6|84209.2|84159.2|84209.8|84159.8|84207.7|84157.7|33
1620887170000|2021-05-13 06:26:10|84208.8|84158.8|84211.6|84161.6|84212.1|84162.1|84205.9|84155.9|45
1620887180000|2021-05-13 06:26:20|84212.6|84162.6|84214.3|84164.3|84214.6|84164.6|84209.3|84159.3|44
1620887190000|2021-05-13 06:26:30|84214.6|84164.6|84208.1|84158.1|84214.6|84164.6|84207.3|84157.3|39
1620887200000|2021-05-13 06:26:40|84209.7|84159.7|84214.5|84164.5|84214.9|84164.9|84208.1|84158.1|43
1620887210000|2021-05-13 06:26:50|84214.1|84164.1|84207.4|84157.4|84214.4|84164.4|84206.6|84156.6|45
1620887220000|2021-05-13 06:27:00|84207.5|84157.5|84209|84159|84209.7|84159.7|84206.9|84156.9|34
1620887230000|2021-05-13 06:27:10|84209.6|84159.6|84210.3|84160.3|84210.8|84160.8|84208.2|84158.2|36
1620887240000|2021-05-13 06:27:20|84210.1|84160.1|84209.9|84159.9|84210.2|84160.2|84209.5|84159.5|33
1620887250000|2021-05-13 06:27:30|84210|84160|84210.5|84160.5|84211.4|84161.4|84209.7|84159.7|34
1620887260000|2021-05-13 06:27:40|84210.6|84160.6|84204.1|84154.1|84211|84161|84203.2|84153.2|40
1620887270000|2021-05-13 06:27:50|84204|84154|84205.6|84155.6|84206.1|84156.1|84202.4|84152.4|43
1620887280000|2021-05-13 06:28:00|84205.4|84155.4|84207.5|84157.5|84208.8|84158.8|84203.7|84153.7|60
1620887290000|2021-05-13 06:28:10|84207.3|84157.3|84211.6|84161.6|84212.6|84162.6|84205.9|84155.9|48
1620887300000|2021-05-13 06:28:20|84210.6|84160.6|84210.1|84160.1|84210.6|84160.6|84209|84159|33
1620887310000|2021-05-13 06:28:30|84210|84160|84206.5|84156.5|84210|84160|84206.1|84156.1|41
1620887320000|2021-05-13 06:28:40|84206.4|84156.4|84207.9|84157.9|84212.6|84162.6|84206.4|84156.4|40
1620887330000|2021-05-13 06:28:50|84208.1|84158.1|84209.1|84159.1|84212.3|84162.3|84207.8|84157.8|41
1620887340000|2021-05-13 06:29:00|84209.6|84159.6|84211.9|84161.9|84211.9|84161.9|84207|84157|45
1620887350000|2021-05-13 06:29:10|84211.6|84161.6|84212.4|84162.4|84213|84175.5|84200.5|84158.7|51
1620887360000|2021-05-13 06:29:20|84211.6|84161.6|84213.3|84163.3|84214.2|84164.2|84211.4|84161.4|37
1620887370000|2021-05-13 06:29:30|84213.2|84163.2|84195.1|84170.1|84213.5|84170.7|84194.5|84152.7|47
1620887380000|2021-05-13 06:29:40|84195.4|84170.4|84214.4|84164.4|84216.3|84171.3|84194.8|84158.8|37
1620887390000|2021-05-13 06:29:50|84214.6|84164.6|84216.7|84166.7|84216.7|84166.7|84213.7|84163.7|36
1620887400000|2021-05-13 06:30:00|84217|84167|84217.9|84167.9|84218.7|84168.7|84215.8|84165.8|50
1620887410000|2021-05-13 06:30:10|84215.2|84165.2|84217|84167|84218.4|84168.4|84212.4|84162.4|52
1620887420000|2021-05-13 06:30:20|84216.7|84166.7|84220.7|84170.7|84223.4|84173.4|84214.1|84164.1|57
1620887430000|2021-05-13 06:30:30|84220.9|84170.9|84222.5|84172.5|84224.7|84174.7|84220.8|84170.8|40
1620887440000|2021-05-13 06:30:40|84223.2|84173.2|84214.4|84164.4|84223.5|84173.5|84212.2|84162.2|54
1620887450000|2021-05-13 06:30:50|84214.5|84164.5|84218.3|84168.3|84219.8|84169.8|84213.6|84163.6|37
1620887460000|2021-05-13 06:31:00|84217.8|84167.8|84213.1|84163.1|84221.9|84179|84200.5|84162.9|54
1620887470000|2021-05-13 06:31:10|84213.3|84163.3|84211|84161|84213.3|84171.6|84196.5|84158.8|40
1620887480000|2021-05-13 06:31:20|84210.6|84160.6|84206.3|84156.3|84210.6|84169.2|84191|84153.1|44
1620887490000|2021-05-13 06:31:30|84206.4|84156.4|84206.9|84156.9|84207.3|84164.6|84189.6|84151.7|47
1620887500000|2021-05-13 06:31:40|84207.7|84157.7|84208.3|84158.3|84209.3|84159.3|84205.3|84155.3|36
1620887510000|2021-05-13 06:31:50|84208.2|84158.2|84207.8|84157.8|84210.9|84160.9|84205.7|84155.7|39
1620887520000|2021-05-13 06:32:00|84206.9|84156.9|84203.4|84153.4|84207|84157|84203.4|84153.4|49
1620887530000|2021-05-13 06:32:10|84203.5|84153.5|84206.2|84156.2|84207.5|84168.5|84193.5|84153.4|49
1620887540000|2021-05-13 06:32:20|84206.4|84156.4|84209.9|84159.9|84210.5|84171|84196|84154.6|46
1620887550000|2021-05-13 06:32:30|84210.1|84160.1|84206.3|84156.3|84210.1|84169.6|84193.9|84156.3|48
1620887560000|2021-05-13 06:32:40|84206.8|84156.8|84208.9|84158.9|84210.5|84160.5|84205.6|84155.6|41
1620887570000|2021-05-13 06:32:50|84208.8|84158.8|84203.3|84153.3|84209.6|84167.5|84191.6|84153.1|48
1620887580000|2021-05-13 06:33:00|84203.7|84153.7|84205.4|84155.4|84206.4|84156.4|84202.9|84152.9|40
1620887590000|2021-05-13 06:33:10|84205.3|84155.3|84195.4|84170.4|84210.6|84171|84195|84154.2|41
1620887600000|2021-05-13 06:33:20|84195.3|84170.3|84209|84159|84210.8|84171.4|84195.3|84158.1|24
1620887610000|2021-05-13 06:33:30|84209.7|84159.7|84192.7|84167.7|84210.8|84169.6|84191.7|84158.7|43
1620887620000|2021-05-13 06:33:40|84192.5|84167.5|84195.1|84170.1|84196.8|84171.8|84192.5|84167.5|39
1620887630000|2021-05-13 06:33:50|84195.5|84170.5|84208.1|84158.1|84209.6|84170.5|84193|84156|23
1620887640000|2021-05-13 06:34:00|84208.5|84158.5|84209|84159|84210.1|84172.5|84193.8|84156.8|34
1620887650000|2021-05-13 06:34:10|84208.5|84158.5|84208.4|84158.4|84211.3|84161.3|84205.6|84155.6|45
1620887660000|2021-05-13 06:34:20|84208.3|84158.3|84211.8|84161.8|84211.8|84161.8|84205.4|84155.4|50
1620887670000|2021-05-13 06:34:30|84211.9|84161.9|84194.1|84169.1|84211.9|84169.7|84191.7|84155.9|48
1620887680000|2021-05-13 06:34:40|84194.3|84169.3|84208.5|84158.5|84208.5|84171.5|84194.2|84158.3|28
1620887690000|2021-05-13 06:34:50|84208.6|84158.6|84195.9|84170.9|84210.3|84170.9|84192.9|84156.7|39
1620887700000|2021-05-13 06:35:00|84195.7|84170.7|84209|84159|84209.2|84171.1|84194.6|84158.3|36
1620887710000|2021-05-13 06:35:10|84209.5|84159.5|84211.5|84161.5|84215.8|84179.8|84197.5|84159.5|52
1620887720000|2021-05-13 06:35:20|84211.4|84161.4|84209.4|84159.4|84211.4|84161.4|84207.6|84157.6|46
1620887730000|2021-05-13 06:35:30|84209.3|84159.3|84208.2|84158.2|84211.3|84161.3|84208|84158|32
1620887740000|2021-05-13 06:35:40|84208.1|84158.1|84192.4|84167.4|84209|84169.1|84190.2|84153.7|49
1620887750000|2021-05-13 06:35:50|84194|84169|84193.2|84168.2|84208.2|84171.6|84191.3|84154.1|47
1620887760000|2021-05-13 06:36:00|84192.9|84167.9|84196.7|84171.7|84196.8|84171.8|84191.9|84166.9|55
1620887770000|2021-05-13 06:36:10|84198.1|84173.1|84210.7|84160.7|84211.1|84173.5|84197.9|84159.8|31
1620887780000|2021-05-13 06:36:20|84210.9|84160.9|84211.1|84161.1|84211.2|84161.2|84210|84160|19
1620887790000|2021-05-13 06:36:30|84210.7|84160.7|84197|84172|84210.7|84172.4|84193.9|84156.6|44
1620887800000|2021-05-13 06:36:40|84197.3|84172.3|84211.3|84161.3|84211.5|84173|84197.1|84160|29
1620887810000|2021-05-13 06:36:50|84211.4|84161.4|84209|84159|84215.2|84165.2|84207.9|84157.9|31
1620887820000|2021-05-13 06:37:00|84195.8|84170.8|84193.5|84168.5|84207.1|84170.8|84193.5|84155.9|40
1620887830000|2021-05-13 06:37:10|84193.4|84168.4|84194.8|84169.8|84195.2|84170.2|84193.4|84168.4|35
1620887840000|2021-05-13 06:37:20|84194.9|84169.9|84206.4|84156.4|84206.4|84169.9|84190.5|84156.4|43
1620887850000|2021-05-13 06:37:30|84206.2|84156.2|84209|84159|84210|84171.8|84196.2|84155.2|28
1620887860000|2021-05-13 06:37:40|84208.5|84158.5|84192.7|84167.7|84208.5|84168.4|84192.4|84155.4|29
1620887870000|2021-05-13 06:37:50|84193.4|84168.4|84236|84186|84249.4|84199.4|84193.1|84168.1|54
1620887880000|2021-05-13 06:38:00|84234.1|84184.1|84234.4|84184.4|84236.2|84197.6|84220.3|84182.7|60
1620887890000|2021-05-13 06:38:10|84234.3|84184.3|84227.5|84177.5|84234.3|84196.2|84214.7|84173.1|68
1620887900000|2021-05-13 06:38:20|84227.6|84177.6|84227.3|84177.3|84230.2|84180.2|84226.7|84176.7|43
1620887910000|2021-05-13 06:38:30|84227.5|84177.5|84204.7|84154.7|84227.5|84177.5|84197.8|84154.5|56
1620887920000|2021-05-13 06:38:40|84204.8|84154.8|84186.9|84136.9|84204.9|84164.3|84185.8|84135.8|69
1620887930000|2021-05-13 06:38:50|84186.6|84136.6|84180.1|84130.1|84186.9|84136.9|84179.4|84129.4|64
1620887940000|2021-05-13 06:39:00|84180.3|84130.3|84195.1|84145.1|84196.9|84146.9|84180|84130|63
1620887950000|2021-05-13 06:39:10|84194.9|84144.9|84195.6|84145.6|84204.3|84154.3|84191.7|84141.7|67
1620887960000|2021-05-13 06:39:20|84195.1|84145.1|84199.3|84149.3|84199.8|84149.8|84195|84145|52
1620887970000|2021-05-13 06:39:30|84200.3|84150.3|84197.7|84147.7|84201.1|84151.1|84197.5|84147.5|54
1620887980000|2021-05-13 06:39:40|84196.3|84146.3|84195.5|84145.5|84196.4|84156.5|84180.7|84143.1|35
1620887990000|2021-05-13 06:39:50|84196.7|84146.7|84198.1|84148.1|84205.7|84155.7|84196.7|84146.7|46
1620888000000|2021-05-13 06:40:00|84198.5|84148.5|84205.6|84155.6|84206.3|84156.3|84198.1|84148.1|48
1620888010000|2021-05-13 06:40:10|84206.3|84156.3|84192.8|84167.8|84208.7|84172.5|84192.8|84155.9|49
1620888020000|2021-05-13 06:40:20|84192.7|84167.7|84206|84156|84206|84168.6|84191.7|84155.4|44
1620888030000|2021-05-13 06:40:30|84207.5|84157.5|84209.3|84159.3|84210.4|84160.4|84207.4|84157.4|43
1620888040000|2021-05-13 06:40:40|84209.4|84159.4|84211.8|84161.8|84212.5|84162.5|84209|84159|31
1620888050000|2021-05-13 06:40:50|84212|84162|84210.4|84160.4|84214.3|84164.3|84210.2|84160.2|48
1620888060000|2021-05-13 06:41:00|84210.3|84160.3|84209.7|84159.7|84210.4|84160.4|84207.9|84157.9|29
1620888070000|2021-05-13 06:41:10|84209.9|84159.9|84209.3|84159.3|84211.5|84173.5|84196.1|84159.1|40
1620888080000|2021-05-13 06:41:20|84209.4|84159.4|84209.5|84159.5|84209.6|84159.6|84208.7|84158.7|26
1620888090000|2021-05-13 06:41:30|84209.6|84159.6|84209.2|84159.2|84209.6|84159.6|84207.4|84157.4|38
1620888100000|2021-05-13 06:41:40|84209.3|84159.3|84203.8|84153.8|84209.3|84159.3|84203.3|84153.3|36
1620888110000|2021-05-13 06:41:50|84204|84154|84199.9|84174.9|84210.5|84176.1|84195.7|84154|43
1620888120000|2021-05-13 06:42:00|84200.2|84175.2|84202.8|84152.8|84206.4|84175.2|84194|84151|37
1620888130000|2021-05-13 06:42:10|84203.1|84153.1|84202.9|84152.9|84205.9|84168.3|84189.5|84152.5|34
1620888140000|2021-05-13 06:42:20|84201.7|84151.7|84193.4|84168.4|84202.9|84169.2|84188.9|84151.7|42
1620888150000|2021-05-13 06:42:30|84193.5|84168.5|84185.4|84160.4|84193.8|84168.8|84185.4|84160.4|36
1620888160000|2021-05-13 06:42:40|84186|84161|84201.2|84151.2|84202.9|84165.3|84186|84150.1|50
1620888170000|2021-05-13 06:42:50|84200.8|84150.8|84197|84147|84201.5|84162.1|84186.3|84146.4|46
1620888180000|2021-05-13 06:43:00|84196.9|84146.9|84196.8|84146.8|84197.2|84147.2|84196.2|84146.2|18
1620888190000|2021-05-13 06:43:10|84196.9|84146.9|84193.2|84143.2|84196.9|84146.9|84191.7|84141.7|37
1620888200000|2021-05-13 06:43:20|84192.9|84142.9|84184.2|84159.2|84194|84163.2|84182|84142.7|35
1620888210000|2021-05-13 06:43:30|84181.8|84156.8|84176.2|84151.2|84194.5|84157.5|84175.6|84142.5|45
1620888220000|2021-05-13 06:43:40|84176.3|84151.3|84188.1|84138.1|84191|84153.1|84176.1|84137.7|47
1620888230000|2021-05-13 06:43:50|84188|84138|84190.8|84140.8|84191|84141|84188|84138|29
1620888240000|2021-05-13 06:44:00|84191|84141|84181.7|84156.7|84198.6|84159.2|84177.6|84139.6|44
1620888250000|2021-05-13 06:44:10|84182|84157|84190.1|84140.1|84194.7|84160.6|84180.9|84139.8|53
1620888260000|2021-05-13 06:44:20|84191.1|84141.1|84183.2|84158.2|84196.5|84158.2|84177.1|84139.1|40
1620888270000|2021-05-13 06:44:30|84182.2|84157.2|84189.8|84139.8|84194.5|84157.2|84177.6|84139.2|49
1620888280000|2021-05-13 06:44:40|84189.9|84139.9|84174.2|84149.2|84191.6|84154.5|84174.1|84138.8|38
1620888290000|2021-05-13 06:44:50|84174.1|84149.1|84167.7|84142.7|84181.4|84149.9|84167.5|84131.2|52
1620888300000|2021-05-13 06:45:00|84168.4|84143.4|84171.2|84146.2|84188.2|84152|84165.4|84129.5|54
1620888310000|2021-05-13 06:45:10|84171|84146|84167.9|84142.9|84184|84146|84167.1|84133|54
1620888320000|2021-05-13 06:45:20|84168.2|84143.2|84172.3|84147.3|84172.3|84147.3|84167.4|84142.4|51
1620888330000|2021-05-13 06:45:30|84172.1|84147.1|84173.4|84148.4|84173.8|84148.8|84170.3|84145.3|40
1620888340000|2021-05-13 06:45:40|84172.9|84147.9|84168.3|84143.3|84173.6|84148.6|84166.8|84141.8|42
1620888350000|2021-05-13 06:45:50|84168.4|84143.4|84172.2|84147.2|84172.2|84147.2|84167.1|84142.1|47
1620888360000|2021-05-13 06:46:00|84172.8|84147.8|84168.2|84143.2|84172.8|84147.8|84167.1|84142.1|44
1620888370000|2021-05-13 06:46:10|84168.3|84143.3|84165.8|84140.8|84171.2|84146.2|84165.1|84140.1|47
1620888380000|2021-05-13 06:46:20|84165.7|84140.7|84169.2|84144.2|84170|84145|84165.5|84140.5|51
1620888390000|2021-05-13 06:46:30|84168.2|84143.2|84155.4|84130.4|84176.1|84143.2|84155.4|84119|61
1620888400000|2021-05-13 06:46:40|84155.6|84130.6|84152.2|84127.2|84169.8|84131.7|84150.5|84115.1|62
1620888410000|2021-05-13 06:46:50|84152.7|84127.7|84165.7|84115.7|84167.4|84129.3|84152.7|84115.7|44
1620888420000|2021-05-13 06:47:00|84165.6|84115.6|84164.3|84114.3|84165.9|84129|84149.5|84112|49
1620888430000|2021-05-13 06:47:10|84164.4|84114.4|84151.6|84126.6|84165.8|84130.8|84148.7|84110.9|67
1620888440000|2021-05-13 06:47:20|84153.2|84128.2|84155.3|84130.3|84156.9|84131.9|84151.9|84126.9|49
1620888450000|2021-05-13 06:47:30|84155.7|84130.7|84156.2|84131.2|84157.4|84132.4|84154|84129|48
1620888460000|2021-05-13 06:47:40|84156.8|84131.8|84164.7|84114.7|84166.5|84132.2|84153.7|84114.7|49
1620888470000|2021-05-13 06:47:50|84165|84115|84156.8|84106.8|84165.7|84125.8|84143.7|84106.5|55
1620888480000|2021-05-13 06:48:00|84157.4|84107.4|84152.2|84127.2|84163.9|84127.8|84146.9|84106.4|55
1620888490000|2021-05-13 06:48:10|84152.8|84127.8|84151.7|84126.7|84152.8|84127.8|84147.2|84122.2|64
1620888500000|2021-05-13 06:48:20|84150.9|84125.9|84148.9|84123.9|84163.7|84126.9|84147.9|84112|49
1620888510000|2021-05-13 06:48:30|84149|84124|84148.6|84123.6|84150|84125|84147.8|84122.8|33
1620888520000|2021-05-13 06:48:40|84148.5|84123.5|84143.2|84118.2|84158.7|84123.5|84140.9|84106.4|55
1620888530000|2021-05-13 06:48:50|84143.1|84118.1|84147.6|84122.6|84159.2|84122.6|84142.1|84107.5|46
1620888540000|2021-05-13 06:49:00|84147.9|84122.9|84147.1|84122.1|84148.1|84123.1|84146.6|84121.6|26
1620888550000|2021-05-13 06:49:10|84146.9|84121.9|84159.5|84109.5|84160.4|84124.3|84146.9|84107.7|40
1620888560000|2021-05-13 06:49:20|84159.3|84109.3|84142.3|84117.3|84159.4|84121|84141.4|84107.9|39
1620888570000|2021-05-13 06:49:30|84141.9|84116.9|84156.1|84106.1|84157.4|84119.6|84141.9|84105.7|34
1620888580000|2021-05-13 06:49:40|84156.8|84106.8|84143.9|84118.9|84158.1|84119.4|84142|84106.4|33
1620888590000|2021-05-13 06:49:50|84144|84119|84152.8|84127.8|84154.7|84127.8|84137.9|84102.7|65
1620888600000|2021-05-13 06:50:00|84151.4|84126.4|84143.9|84118.9|84164.6|84127.5|84140.8|84103.8|59
1620888610000|2021-05-13 06:50:10|84143.8|84118.8|84151.2|84101.2|84151.8|84119.5|84139.9|84100|49
1620888620000|2021-05-13 06:50:20|84150.8|84100.8|84138.7|84113.7|84152.2|84115.4|84135.5|84099.2|40
1620888630000|2021-05-13 06:50:30|84139.8|84114.8|84136.9|84111.9|84139.8|84114.8|84136.7|84111.7|34
1620888640000|2021-05-13 06:50:40|84136.7|84111.7|84146.1|84096.1|84148.7|84112.8|84131.4|84096.1|47
1620888650000|2021-05-13 06:50:50|84145.2|84095.2|84133.1|84108.1|84145.4|84108.2|84129.8|84093.3|43
1620888660000|2021-05-13 06:51:00|84131|84106|84134.9|84109.9|84147.5|84111.8|84129.5|84096.5|48
1620888670000|2021-05-13 06:51:10|84135.7|84110.7|84134.2|84109.2|84136.8|84111.8|84133.4|84108.4|40
1620888680000|2021-05-13 06:51:20|84133.9|84108.9|84137|84112|84145.3|84112|84132.2|84092.3|31
1620888690000|2021-05-13 06:51:30|84137.3|84112.3|84144.7|84119.7|84155.5|84119.7|84133.6|84097.2|46
1620888700000|2021-05-13 06:51:40|84143.3|84118.3|84147.1|84122.1|84148.3|84123.3|84141.1|84116.1|43
1620888710000|2021-05-13 06:51:50|84147.5|84122.5|84139.7|84114.7|84154.3|84122.8|84138|84103.1|50
1620888720000|2021-05-13 06:52:00|84139|84114|84139.9|84114.9|84151.1|84115|84136.4|84100|51
1620888730000|2021-05-13 06:52:10|84140|84115|84137|84112|84140.2|84115.2|84136.4|84111.4|49
1620888740000|2021-05-13 06:52:20|84136.3|84111.3|84138.4|84113.4|84139.1|84114.1|84135.2|84110.2|57
1620888750000|2021-05-13 06:52:30|84138.5|84113.5|84130.3|84105.3|84146.1|84113.5|84129|84094.6|38
1620888760000|2021-05-13 06:52:40|84129.6|84104.6|84129.4|84104.4|84131|84106|84127.9|84102.9|37
1620888770000|2021-05-13 06:52:50|84129.2|84104.2|84129.7|84104.7|84142.3|84106.5|84127.7|84092.3|32
1620888780000|2021-05-13 06:53:00|84129.8|84104.8|84130.5|84105.5|84130.8|84105.8|84128.8|84103.8|34
1620888790000|2021-05-13 06:53:10|84130.7|84105.7|84132.8|84107.8|84145.2|84108.8|84129.9|84091.3|38
1620888800000|2021-05-13 06:53:20|84132.7|84107.7|84134.2|84109.2|84143.5|84109.6|84129.5|84091.9|41
1620888810000|2021-05-13 06:53:30|84134.1|84109.1|84147.8|84097.8|84147.8|84111|84133|84097.2|28
1620888820000|2021-05-13 06:53:40|84147.9|84097.9|84147.8|84097.8|84148.5|84098.5|84146.3|84096.3|35
1620888830000|2021-05-13 06:53:50|84147.9|84097.9|84136|84111|84149|84113.8|84135.6|84096.4|33
1620888840000|2021-05-13 06:54:00|84136.1|84111.1|84138.1|84113.1|84152|84115|84136|84099.4|43
1620888850000|2021-05-13 06:54:10|84137.9|84112.9|84131.8|84106.8|84148|84113.5|84131.8|84097.6|43
1620888860000|2021-05-13 06:54:20|84131.7|84106.7|84128.3|84103.3|84139.8|84107.3|84126.9|84089.8|49
1620888870000|2021-05-13 06:54:30|84128.2|84103.2|84134.6|84109.6|84137.2|84112.2|84128.2|84103.2|42
1620888880000|2021-05-13 06:54:40|84134.4|84109.4|84134.4|84109.4|84147.7|84112.9|84131.4|84096.2|53
1620888890000|2021-05-13 06:54:50|84133.5|84108.5|84137.6|84112.6|84138.7|84113.7|84133.5|84108.5|40
1620888900000|2021-05-13 06:55:00|84137.3|84112.3|84149.8|84099.8|84151.6|84114.1|84129.1|84092.4|56
1620888910000|2021-05-13 06:55:10|84149|84099|84141.4|84116.4|84155.1|84119.2|84135.5|84099|50
1620888920000|2021-05-13 06:55:20|84140.9|84115.9|84150.3|84125.3|84161.7|84125.5|84140.9|84106.5|50
1620888930000|2021-05-13 06:55:30|84149.6|84124.6|84145.4|84120.4|84165.2|84128|84145|84108.5|54
1620888940000|2021-05-13 06:55:40|84144.8|84119.8|84135.1|84110.1|84149.2|84120|84131|84095.9|60
1620888950000|2021-05-13 06:55:50|84135.3|84110.3|84130.6|84105.6|84136.1|84111.1|84130.4|84105.4|45
1620888960000|2021-05-13 06:56:00|84130.4|84105.4|84145.5|84095.5|84146.2|84106.1|84129.4|84091|50
1620888970000|2021-05-13 06:56:10|84145.4|84095.4|84134.9|84109.9|84149.3|84112.5|84133.5|84095.2|42
1620888980000|2021-05-13 06:56:20|84134.1|84109.1|84134.7|84109.7|84149.7|84111.4|84133.8|84098.6|38
1620888990000|2021-05-13 06:56:30|84134.8|84109.8|84136.4|84111.4|84150.9|84113|84133.5|84099.9|42
1620889000000|2021-05-13 06:56:40|84136.1|84111.1|84140.7|84115.7|84154.1|84116.2|84136|84102.6|55
1620889010000|2021-05-13 06:56:50|84140.9|84115.9|84148.8|84098.8|84149.7|84118.4|84130.3|84096.5|48
1620889020000|2021-05-13 06:57:00|84148.7|84098.7|84152.6|84102.6|84153.3|84112.3|84136.2|84097|46
1620889030000|2021-05-13 06:57:10|84152.8|84102.8|84166.7|84116.7|84166.7|84116.7|84152.3|84102.3|57
1620889040000|2021-05-13 06:57:20|84166.8|84116.8|84175.2|84125.2|84175.3|84131.5|84154.7|84116.7|36
1620889050000|2021-05-13 06:57:30|84174.9|84124.9|84177.5|84127.5|84177.8|84127.8|84174.4|84124.4|54
1620889060000|2021-05-13 06:57:40|84177.8|84127.8|84170.7|84120.7|84180.3|84141.8|84164.4|84120.4|53
1620889070000|2021-05-13 06:57:50|84171.2|84121.2|84173.7|84123.7|84175.6|84132.1|84156.3|84118.4|58
1620889080000|2021-05-13 06:58:00|84172.7|84122.7|84164.3|84139.3|84177.2|84139.6|84161.4|84122.7|52
1620889090000|2021-05-13 06:58:10|84164|84139|84199.1|84149.1|84200.5|84150.5|84164|84129.8|61
1620889100000|2021-05-13 06:58:20|84199|84149|84207.6|84157.6|84213.7|84164.9|84186.8|84149|50
1620889110000|2021-05-13 06:58:30|84207.1|84157.1|84201|84151|84214.2|84164.2|84201|84151|54
1620889120000|2021-05-13 06:58:40|84200.8|84150.8|84199.5|84149.5|84202.7|84152.7|84198.5|84148.5|57
1620889130000|2021-05-13 06:58:50|84199.4|84149.4|84201.3|84151.3|84203|84153|84199.1|84149.1|49
1620889140000|2021-05-13 06:59:00|84201.5|84151.5|84203.5|84153.5|84205.4|84155.4|84200.8|84150.8|51
1620889150000|2021-05-13 06:59:10|84203.7|84153.7|84202.9|84152.9|84204.3|84154.3|84201.9|84151.9|47
1620889160000|2021-05-13 06:59:20|84202.8|84152.8|84198.8|84148.8|84205.5|84155.5|84198.2|84148.2|48
1620889170000|2021-05-13 06:59:30|84198.5|84148.5|84198.9|84148.9|84200|84150|84196.1|84146.1|37
1620889180000|2021-05-13 06:59:40|84199.2|84149.2|84193.9|84143.9|84199.4|84149.4|84193|84143|38
1620889190000|2021-05-13 06:59:50|84194|84144|84195.4|84145.4|84197.8|84147.8|84193.2|84143.2|48
1620889200000|2021-05-13 07:00:00|84197.3|84147.3|84204.8|84154.8|84210.8|84160.8|84195.3|84145.3|60
1620889210000|2021-05-13 07:00:10|84204.7|84154.7|84199.5|84149.5|84209.1|84159.1|84199.4|84149.4|55
1620889220000|2021-05-13 07:00:20|84199.1|84149.1|84192|84167|84199.1|84167|84181.7|84142|64
1620889230000|2021-05-13 07:00:30|84192.3|84167.3|84188.4|84163.4|84207.5|84168.8|84187.2|84153.7|59
1620889240000|2021-05-13 07:00:40|84188.2|84163.2|84191.2|84166.2|84191.6|84166.6|84188.2|84163.2|55
1620889250000|2021-05-13 07:00:50|84191.3|84166.3|84183.4|84158.4|84191.6|84166.6|84182|84157|49
1620889260000|2021-05-13 07:01:00|84183.6|84158.6|84176.5|84151.5|84188|84158.6|84175.3|84138|60
1620889270000|2021-05-13 07:01:10|84177|84152|84165.9|84140.9|84179.3|84153.4|84164.9|84128|57
1620889280000|2021-05-13 07:01:20|84163.7|84138.7|84165.3|84140.3|84165.7|84140.7|84160.7|84135.7|51
1620889290000|2021-05-13 07:01:30|84165.4|84140.4|84177.8|84127.8|84177.8|84140.5|84160.9|84123.3|56
1620889300000|2021-05-13 07:01:40|84177.5|84127.5|84176.8|84126.8|84180.4|84143.3|84165.4|84126.7|57
1620889310000|2021-05-13 07:01:50|84184.6|84134.6|84177.4|84152.4|84188.8|84152.5|84173.9|84134.6|60
1620889320000|2021-05-13 07:02:00|84177.3|84152.3|84188|84138|84191.2|84153.3|84177|84137.4|54
1620889330000|2021-05-13 07:02:10|84188.6|84138.6|84184.5|84134.5|84188.9|84138.9|84183.4|84133.4|52
1620889340000|2021-05-13 07:02:20|84185|84135|84190.5|84140.5|84191.1|84152.8|84176.4|84134.7|54
1620889350000|2021-05-13 07:02:30|84190.4|84140.4|84210.3|84160.3|84210.3|84173.2|84188.2|84138.2|57
1620889360000|2021-05-13 07:02:40|84198.1|84173.1|84209.8|84159.8|84211.7|84174.6|84196.9|84155.9|58
1620889370000|2021-05-13 07:02:50|84210.8|84160.8|84205.9|84180.9|84220.2|84183.2|84200.7|84160.8|69
1620889380000|2021-05-13 07:03:00|84205.4|84180.4|84211.9|84186.9|84222.6|84187.5|84205.4|84165.4|63
1620889390000|2021-05-13 07:03:10|84212.1|84187.1|84206|84181|84226.1|84187.9|84202.2|84167.7|62
1620889400000|2021-05-13 07:03:20|84204.5|84179.5|84214.9|84164.9|84218.1|84180.2|84203.6|84164.9|53
1620889410000|2021-05-13 07:03:30|84214.8|84164.8|84215.6|84165.6|84217|84167|84213.3|84163.3|49
1620889420000|2021-05-13 07:03:40|84216|84166|84215.5|84165.5|84217.9|84167.9|84214.4|84164.4|45
1620889430000|2021-05-13 07:03:50|84215.4|84165.4|84217.5|84167.5|84219.6|84180.7|84205.2|84164.4|43
1620889440000|2021-05-13 07:04:00|84205.1|84180.1|84202.5|84177.5|84220.7|84180.1|84201|84163.3|61
1620889450000|2021-05-13 07:04:10|84202.4|84177.4|84202.3|84177.3|84204.1|84179.1|84201|84176|48
1620889460000|2021-05-13 07:04:20|84202.2|84177.2|84197.4|84172.4|84215.9|84178.5|84197.4|84161.7|49
1620889470000|2021-05-13 07:04:30|84197.7|84172.7|84197.6|84172.6|84198.8|84173.8|84196.4|84171.4|32
1620889480000|2021-05-13 07:04:40|84198|84173|84208.3|84158.3|84208.8|84173.2|84196.8|84155.2|49
1620889490000|2021-05-13 07:04:50|84207.6|84157.6|84197.2|84172.2|84211.8|84175.9|84196.4|84157.6|43
1620889500000|2021-05-13 07:05:00|84197.1|84172.1|84181.6|84156.6|84207.4|84172.1|84180.5|84142.9|57
1620889510000|2021-05-13 07:05:10|84181.4|84156.4|84193.6|84143.6|84194.8|84156.7|84181.4|84141.7|34
1620889520000|2021-05-13 07:05:20|84193.3|84143.3|84190.7|84140.7|84193.6|84143.6|84189.7|84139.7|45
1620889530000|2021-05-13 07:05:30|84190.8|84140.8|84187.9|84137.9|84193.1|84152.6|84176|84137.9|37
1620889540000|2021-05-13 07:05:40|84188|84138|84181.4|84131.4|84188|84138|84181.3|84131.3|35
1620889550000|2021-05-13 07:05:50|84181.7|84131.7|84184|84134|84186.2|84136.2|84177.9|84127.9|50
1620889560000|2021-05-13 07:06:00|84184.2|84134.2|84199.8|84149.8|84200.3|84150.3|84174.6|84134.2|51
1620889570000|2021-05-13 07:06:10|84200|84150|84198.2|84148.2|84200.2|84150.2|84195.6|84145.6|51
1620889580000|2021-05-13 07:06:20|84198.1|84148.1|84198.9|84148.9|84199.6|84149.6|84197.7|84147.7|41
1620889590000|2021-05-13 07:06:30|84199.2|84149.2|84205.8|84155.8|84206.2|84156.2|84198.3|84148.3|42
1620889600000|2021-05-13 07:06:40|84204.7|84154.7|84205.8|84155.8|84207.2|84157.2|84204.6|84154.6|41
1620889610000|2021-05-13 07:06:50|84205.5|84155.5|84209.9|84159.9|84211.1|84161.1|84205.4|84155.4|44
1620889620000|2021-05-13 07:07:00|84209.8|84159.8|84201.2|84151.2|84209.9|84159.9|84199.6|84149.6|51
1620889630000|2021-05-13 07:07:10|84201.1|84151.1|84200.5|84150.5|84201.2|84151.2|84198.8|84148.8|36
1620889640000|2021-05-13 07:07:20|84199.3|84149.3|84192.8|84142.8|84199.3|84149.3|84190.9|84140.9|51
1620889650000|2021-05-13 07:07:30|84195.4|84145.4|84191.1|84141.1|84195.4|84145.4|84189.4|84139.4|49
1620889660000|2021-05-13 07:07:40|84191.8|84141.8|84196.9|84146.9|84199.4|84157.9|84182.8|84140.3|41
1620889670000|2021-05-13 07:07:50|84198.6|84148.6|84197.5|84147.5|84198.6|84148.6|84192.8|84142.8|44
1620889680000|2021-05-13 07:08:00|84198.3|84148.3|84189|84139|84198.3|84148.3|84188.9|84138.9|46
1620889690000|2021-05-13 07:08:10|84189.2|84139.2|84191.7|84141.7|84193.7|84143.7|84188.9|84138.9|43
1620889700000|2021-05-13 07:08:20|84191.5|84141.5|84195.9|84145.9|84197.4|84147.4|84191.2|84141.2|36
1620889710000|2021-05-13 07:08:30|84196.2|84146.2|84197|84147|84197.4|84147.4|84195.5|84145.5|41
1620889720000|2021-05-13 07:08:40|84196.9|84146.9|84200.9|84150.9|84201.9|84151.9|84196.7|84146.7|35
1620889730000|2021-05-13 07:08:50|84201.1|84151.1|84200.6|84150.6|84202.1|84152.1|84196.2|84146.2|50
1620889740000|2021-05-13 07:09:00|84200.1|84150.1|84183.8|84158.8|84202.4|84160|84183.5|84147.4|46
1620889750000|2021-05-13 07:09:10|84184.1|84159.1|84193.5|84143.5|84194.9|84160.9|84179.4|84141.8|54
1620889760000|2021-05-13 07:09:20|84194|84144|84195.2|84145.2|84196.2|84146.2|84192.9|84142.9|41
1620889770000|2021-05-13 07:09:30|84195|84145|84195|84145|84196.3|84146.3|84194.6|84144.6|30
1620889780000|2021-05-13 07:09:40|84194.9|84144.9|84192.6|84142.6|84194.9|84144.9|84185.4|84135.4|54
1620889790000|2021-05-13 07:09:50|84193.3|84143.3|84183.8|84133.8|84193.3|84143.3|84182.8|84132.8|50
1620889800000|2021-05-13 07:10:00|84181.7|84131.7|84178.8|84128.8|84183.5|84133.5|84175.6|84125.6|59
1620889810000|2021-05-13 07:10:10|84177.4|84127.4|84178.6|84128.6|84179.1|84129.1|84175.2|84125.2|53
1620889820000|2021-05-13 07:10:20|84179|84129|84177.2|84127.2|84179.6|84129.6|84175.1|84125.1|50
1620889830000|2021-05-13 07:10:30|84177|84127|84180.7|84130.7|84182.3|84144.5|84167|84127|44
1620889840000|2021-05-13 07:10:40|84180.4|84130.4|84187|84137|84187.2|84137.2|84180|84130|41
1620889850000|2021-05-13 07:10:50|84187.2|84137.2|84174.2|84149.2|84191.2|84153.5|84174.2|84137|51
1620889860000|2021-05-13 07:11:00|84171.9|84146.9|84171.1|84146.1|84187.2|84147.5|84169.5|84134.3|44
1620889870000|2021-05-13 07:11:10|84171.5|84146.5|84178.5|84128.5|84187.9|84147.9|84167.8|84128.4|48
1620889880000|2021-05-13 07:11:20|84178.7|84128.7|84181.3|84131.3|84181.9|84140|84163.6|84124.7|47
1620889890000|2021-05-13 07:11:30|84181.4|84131.4|84182.6|84132.6|84182.6|84132.6|84173.9|84123.9|46
1620889900000|2021-05-13 07:11:40|84182.3|84132.3|84173.8|84123.8|84184|84134|84173.7|84123.7|52
1620889910000|2021-05-13 07:11:50|84174|84124|84151.4|84101.4|84174|84124|84145.6|84095.6|70
1620889920000|2021-05-13 07:12:00|84153.5|84103.5|84157.1|84107.1|84161.7|84123.8|84148.4|84103.1|63
1620889930000|2021-05-13 07:12:10|84157.2|84107.2|84147|84097|84158.4|84108.4|84146.8|84096.8|55
1620889940000|2021-05-13 07:12:20|84145.6|84095.6|84147.1|84097.1|84152.1|84102.1|84145.6|84095.6|56
1620889950000|2021-05-13 07:12:30|84147.9|84097.9|84132.2|84082.2|84147.9|84097.9|84132.2|84082.2|70
1620889960000|2021-05-13 07:12:40|84133.6|84083.6|84122.2|84072.2|84133.6|84083.6|84120|84070|63
1620889970000|2021-05-13 07:12:50|84122.1|84072.1|84123.9|84073.9|84130.4|84080.4|84122|84072|61
1620889980000|2021-05-13 07:13:00|84124.6|84074.6|84128.9|84078.9|84130.7|84080.7|84120.7|84070.7|70
1620889990000|2021-05-13 07:13:10|84129.8|84079.8|84126.6|84076.6|84131.2|84081.2|84122.1|84072.1|53
1620890000000|2021-05-13 07:13:20|84126|84076|84130.8|84080.8|84133.1|84083.1|84125.9|84075.9|58
1620890010000|2021-05-13 07:13:30|84130.9|84080.9|84131|84081|84132.1|84082.1|84127.3|84077.3|59
1620890020000|2021-05-13 07:13:40|84131.4|84081.4|84116.4|84091.4|84132.2|84091.4|84116.4|84074.6|60
1620890030000|2021-05-13 07:13:50|84118.1|84093.1|84127.4|84077.4|84133.3|84096.6|84114.5|84077.3|62
1620890040000|2021-05-13 07:14:00|84127|84077|84117.8|84092.8|84131.3|84093.2|84114.8|84077|51
1620890050000|2021-05-13 07:14:10|84117.5|84092.5|84133.8|84083.8|84134.7|84094.3|84117.1|84079.3|46
1620890060000|2021-05-13 07:14:20|84134|84084|84131.4|84081.4|84136.2|84086.2|84131|84081|56
1620890070000|2021-05-13 07:14:30|84132.9|84082.9|84134.8|84084.8|84135.5|84094.3|84116.5|84080|56
1620890080000|2021-05-13 07:14:40|84135.2|84085.2|84135.3|84085.3|84138.7|84099.3|84124|84083.7|53
1620890090000|2021-05-13 07:14:50|84135.7|84085.7|84140.1|84090.1|84140.1|84093.6|84117.8|84079.8|55
1620890100000|2021-05-13 07:15:00|84139.9|84089.9|84142.1|84092.1|84143.3|84104.9|84126.6|84087.9|46
1620890110000|2021-05-13 07:15:10|84142.5|84092.5|84143.6|84093.6|84145.5|84102.7|84126.3|84089.4|53
1620890120000|2021-05-13 07:15:20|84142.8|84092.8|84133.6|84108.6|84148.3|84108.6|84130.3|84091.3|62
1620890130000|2021-05-13 07:15:30|84133.4|84108.4|84144.5|84094.5|84147.5|84109|84130.9|84092.1|59
1620890140000|2021-05-13 07:15:40|84144.2|84094.2|84129.8|84104.8|84147.2|84106.2|84128.1|84092.9|54
1620890150000|2021-05-13 07:15:50|84129.5|84104.5|84129.8|84104.8|84131.1|84106.1|84126.7|84101.7|44
1620890160000|2021-05-13 07:16:00|84129.9|84104.9|84144|84094|84144.9|84105.8|84127.7|84089.2|55
1620890170000|2021-05-13 07:16:10|84144.2|84094.2|84147.7|84097.7|84147.7|84097.7|84142.1|84092.1|50
1620890180000|2021-05-13 07:16:20|84147.6|84097.6|84147.9|84097.9|84148.3|84098.3|84146.7|84096.7|33
1620890190000|2021-05-13 07:16:30|84147.7|84097.7|84142.9|84092.9|84147.8|84097.8|84142.9|84092.9|39
1620890200000|2021-05-13 07:16:40|84142.7|84092.7|84145.5|84095.5|84146|84096|84141.1|84091.1|48
1620890210000|2021-05-13 07:16:50|84145.7|84095.7|84140.8|84090.8|84146.2|84096.2|84140.8|84090.8|47
1620890220000|2021-05-13 07:17:00|84139.7|84089.7|84157|84107|84158.2|84108.2|84127.2|84087.4|61
1620890230000|2021-05-13 07:17:10|84156.9|84106.9|84159.9|84109.9|84160.6|84110.6|84156.5|84106.5|62
1620890240000|2021-05-13 07:17:20|84159.7|84109.7|84165.8|84115.8|84168.7|84118.7|84159.4|84109.4|52
1620890250000|2021-05-13 07:17:30|84165.6|84115.6|84186.7|84136.7|84186.7|84136.7|84165.2|84115.2|73
1620890260000|2021-05-13 07:17:40|84186.3|84136.3|84190.4|84140.4|84190.4|84140.4|84186.3|84136.3|63
1620890270000|2021-05-13 07:17:50|84190.9|84140.9|84193.5|84143.5|84194.1|84144.1|84186|84136|55
1620890280000|2021-05-13 07:18:00|84193.6|84143.6|84196|84146|84197.3|84147.3|84191.2|84141.2|66
1620890290000|2021-05-13 07:18:10|84197.1|84147.1|84194.2|84144.2|84197.1|84147.1|84193.2|84143.2|50
1620890300000|2021-05-13 07:18:20|84193.9|84143.9|84196.8|84146.8|84197|84147|84193.2|84143.2|44
1620890310000|2021-05-13 07:18:30|84197.3|84147.3|84191.2|84141.2|84199.2|84149.2|84188.7|84138.7|56
1620890320000|2021-05-13 07:18:40|84190.9|84140.9|84188.3|84138.3|84191.4|84141.4|84188|84138|57
1620890330000|2021-05-13 07:18:50|84188.4|84138.4|84187.2|84137.2|84190.8|84140.8|84185.8|84135.8|48
1620890340000|2021-05-13 07:19:00|84187.4|84137.4|84183.1|84133.1|84191.5|84141.5|84182.7|84132.7|63
1620890350000|2021-05-13 07:19:10|84183.2|84133.2|84191.3|84141.3|84194.4|84152.7|84177.7|84133.2|65
1620890360000|2021-05-13 07:19:20|84182.8|84132.8|84158.5|84108.5|84182.8|84132.8|84150.7|84108.5|68
1620890370000|2021-05-13 07:19:30|84159.1|84109.1|84150.6|84100.6|84159.3|84109.3|84150.3|84100.3|61
1620890380000|2021-05-13 07:19:40|84151.4|84101.4|84156.6|84106.6|84156.8|84106.8|84144.5|84094.5|60
1620890390000|2021-05-13 07:19:50|84156.7|84106.7|84156.6|84106.6|84158.1|84108.1|84154.1|84104.1|42
1620890400000|2021-05-13 07:20:00|84157.3|84107.3|84143.9|84093.9|84157.3|84107.3|84143.4|84093.4|58
1620890410000|2021-05-13 07:20:10|84142.9|84092.9|84134.4|84109.4|84148.3|84109.7|84134.4|84092.6|47
1620890420000|2021-05-13 07:20:20|84146.9|84096.9|84150.6|84100.6|84155.1|84110.3|84133.7|84096.9|56
1620890430000|2021-05-13 07:20:30|84150.8|84100.8|84141.5|84091.5|84151.4|84101.4|84140.8|84090.8|46
1620890440000|2021-05-13 07:20:40|84140.4|84090.4|84134|84084|84140.4|84090.4|84132.9|84082.9|65
1620890450000|2021-05-13 07:20:50|84134.4|84084.4|84136.7|84086.7|84140.9|84090.9|84134.4|84084.4|51
1620890460000|2021-05-13 07:21:00|84136.3|84086.3|84129|84079|84136.6|84086.6|84127.6|84077.6|58
1620890470000|2021-05-13 07:21:10|84129.2|84079.2|84123.8|84098.8|84136.7|84099.6|84123.4|84078.2|45
1620890480000|2021-05-13 07:21:20|84124|84099|84131.3|84081.3|84135.2|84099.4|84122.7|84080.4|44
1620890490000|2021-05-13 07:21:30|84130.9|84080.9|84123.2|84073.2|84131.9|84089.8|84113.6|84072.7|61
1620890500000|2021-05-13 07:21:40|84121.1|84071.1|84098.5|84073.5|84122.5|84073.5|84098.5|84057.3|60
1620890510000|2021-05-13 07:21:50|84097.7|84072.7|84109.7|84059.7|84111.9|84074.6|84097.7|84059.7|54
1620890520000|2021-05-13 07:22:00|84109.6|84059.6|84103.3|84053.3|84109.6|84059.6|84103.1|84053.1|58
1620890530000|2021-05-13 07:22:10|84103.4|84053.4|84120.8|84070.8|84122|84072|84089.1|84051.1|64
1620890540000|2021-05-13 07:22:20|84121.4|84071.4|84122|84072|84125.3|84075.3|84120.1|84070.1|56
1620890550000|2021-05-13 07:22:30|84121.5|84071.5|84126.1|84076.1|84127.2|84077.2|84119.7|84069.7|53
1620890560000|2021-05-13 07:22:40|84125.9|84075.9|84124.3|84074.3|84128.9|84078.9|84121.3|84071.3|59
1620890570000|2021-05-13 07:22:50|84124.6|84074.6|84127.3|84077.3|84129.6|84079.6|84122.8|84072.8|60
1620890580000|2021-05-13 07:23:00|84127.4|84077.4|84128.8|84078.8|84134.6|84084.6|84126.9|84076.9|63
1620890590000|2021-05-13 07:23:10|84128.3|84078.3|84126.6|84076.6|84131.6|84081.6|84114|84064|67
1620890600000|2021-05-13 07:23:20|84126.9|84076.9|84130.4|84080.4|84130.4|84080.4|84124.4|84074.4|59
1620890610000|2021-05-13 07:23:30|84129.4|84079.4|84129.1|84079.1|84130.3|84080.3|84125.1|84075.1|60
1620890620000|2021-05-13 07:23:40|84129.4|84079.4|84140.5|84090.5|84144.3|84094.3|84127|84077|56
1620890630000|2021-05-13 07:23:50|84140.6|84090.6|84138.8|84088.8|84141.9|84091.9|84136.2|84086.2|44
1620890640000|2021-05-13 07:24:00|84140.1|84090.1|84139.2|84089.2|84145.5|84095.5|84137.7|84087.7|62
1620890650000|2021-05-13 07:24:10|84139.1|84089.1|84131.9|84081.9|84139.3|84089.3|84127.4|84077.4|49
1620890660000|2021-05-13 07:24:20|84132|84082|84129.4|84079.4|84133.4|84083.4|84128.2|84078.2|47
1620890670000|2021-05-13 07:24:30|84130|84080|84132.6|84082.6|84133.4|84083.4|84125.1|84075.1|59
1620890680000|2021-05-13 07:24:40|84132.5|84082.5|84140.5|84090.5|84140.5|84090.5|84132.4|84082.4|49
1620890690000|2021-05-13 07:24:50|84140.4|84090.4|84118.2|84093.2|84140.7|84093.8|84118.2|84081.2|48
1620890700000|2021-05-13 07:25:00|84130.9|84080.9|84129.8|84079.8|84131.9|84096.1|84117.4|84079.7|42
1620890710000|2021-05-13 07:25:10|84117.5|84092.5|84126.2|84076.2|84126.4|84095.7|84115.4|84075.6|45
1620890720000|2021-05-13 07:25:20|84126.1|84076.1|84137.4|84087.4|84137.4|84099.9|84112.7|84076.1|56
1620890730000|2021-05-13 07:25:30|84137.1|84087.1|84129.9|84104.9|84138.7|84104.9|84126.9|84086|37
1620890740000|2021-05-13 07:25:40|84143|84093|84144.4|84094.4|84147.4|84097.4|84143|84093|47
1620890750000|2021-05-13 07:25:50|84145.3|84095.3|84133.5|84108.5|84146.3|84110.8|84132.7|84095.3|38
1620890760000|2021-05-13 07:26:00|84133.6|84108.6|84145.8|84095.8|84151.3|84114.1|84132.8|84094.1|42
1620890770000|2021-05-13 07:26:10|84144.7|84094.7|84145.9|84095.9|84150.1|84100.1|84142.9|84092.9|46
1620890780000|2021-05-13 07:26:20|84145.4|84095.4|84157.3|84107.3|84161.9|84124|84145.2|84095.2|68
1620890790000|2021-05-13 07:26:30|84156.9|84106.9|84160.7|84110.7|84162.9|84123|84148|84106.9|55
1620890800000|2021-05-13 07:26:40|84160.3|84110.3|84150.5|84125.5|84163.6|84126.6|84149.8|84110|47
1620890810000|2021-05-13 07:26:50|84150.7|84125.7|84156.2|84106.2|84160.6|84126|84143.1|84105.2|62
1620890820000|2021-05-13 07:27:00|84156.3|84106.3|84159.6|84109.6|84159.6|84122.4|84144.1|84105.5|55
1620890830000|2021-05-13 07:27:10|84159.1|84109.1|84156.8|84106.8|84160.7|84110.7|84153.7|84103.7|63
1620890840000|2021-05-13 07:27:20|84157|84107|84171.5|84121.5|84173|84131|84147.9|84106.4|68
1620890850000|2021-05-13 07:27:30|84171.1|84121.1|84173.9|84123.9|84174.6|84124.6|84170|84120|55
1620890860000|2021-05-13 07:27:40|84174.8|84124.8|84177.9|84127.9|84177.9|84140.2|84161.5|84121.6|64
1620890870000|2021-05-13 07:27:50|84166.1|84141.1|84165.8|84115.8|84171.5|84141.7|84158.4|84115.5|60
1620890880000|2021-05-13 07:28:00|84164.4|84114.4|84167|84117|84167.3|84130|84150.4|84112.4|39
1620890890000|2021-05-13 07:28:10|84167.1|84117.1|84154.9|84129.9|84167.8|84130.9|84154|84116.8|45
1620890900000|2021-05-13 07:28:20|84155.1|84130.1|84154.9|84129.9|84155.8|84130.8|84153.5|84128.5|30
1620890910000|2021-05-13 07:28:30|84155.2|84130.2|84155.3|84130.3|84157.9|84132.9|84154.7|84129.7|41
1620890920000|2021-05-13 07:28:40|84155.2|84130.2|84151.3|84126.3|84164|84130.2|84147.4|84112.3|62
1620890930000|2021-05-13 07:28:50|84151|84126|84146|84121|84151.3|84126.3|84145.7|84120.7|42
1620890940000|2021-05-13 07:29:00|84145.6|84120.6|84137|84112|84154.5|84120.6|84136.2|84098.6|59
1620890950000|2021-05-13 07:29:10|84136.9|84111.9|84136.3|84111.3|84152|84114|84136.2|84100.7|47
1620890960000|2021-05-13 07:29:20|84136.1|84111.1|84122.3|84097.3|84140.9|84111.5|84120.2|84082.4|60
1620890970000|2021-05-13 07:29:30|84122.1|84097.1|84126.9|84101.9|84140.5|84102|84121.8|84086.4|46
1620890980000|2021-05-13 07:29:40|84126.7|84101.7|84141.4|84091.4|84141.6|84103.9|84126.7|84090.1|27
1620890990000|2021-05-13 07:29:50|84141.2|84091.2|84156.5|84106.5|84157.3|84116.8|84129.6|84090.5|54
1620891000000|2021-05-13 07:30:00|84156.4|84106.4|84159.2|84109.2|84160.5|84110.5|84155.4|84105.4|60
1620891010000|2021-05-13 07:30:10|84159.1|84109.1|84162|84112|84162.6|84120|84144.1|84106.9|61
1620891020000|2021-05-13 07:30:20|84161.9|84111.9|84169.9|84119.9|84169.9|84119.9|84161.5|84111.5|51
1620891030000|2021-05-13 07:30:30|84170.8|84120.8|84164|84139|84175.7|84139.6|84159.2|84119.2|58
1620891040000|2021-05-13 07:30:40|84163.5|84138.5|84160.8|84135.8|84173.7|84138.5|84159.4|84121.4|44
1620891050000|2021-05-13 07:30:50|84160.6|84135.6|84159.4|84134.4|84161.1|84136.1|84159|84134|42
1620891060000|2021-05-13 07:31:00|84159.2|84134.2|84160|84135|84163|84138|84157.6|84132.6|53
1620891070000|2021-05-13 07:31:10|84159.4|84134.4|84162|84137|84162.1|84137.1|84158.6|84133.6|39
1620891080000|2021-05-13 07:31:20|84162.1|84137.1|84157.6|84132.6|84175.7|84137.1|84156.5|84122.1|50
1620891090000|2021-05-13 07:31:30|84157.4|84132.4|84159.5|84134.5|84170.8|84135.3|84155.4|84119.2|54
1620891100000|2021-05-13 07:31:40|84159|84134|84162|84137|84162|84137|84157.3|84132.3|57
1620891110000|2021-05-13 07:31:50|84161.8|84136.8|84161.8|84136.8|84164.4|84139.4|84160.6|84135.6|55
1620891120000|2021-05-13 07:32:00|84160.9|84135.9|84151.2|84126.2|84172.7|84135.9|84149.6|84109.1|61
1620891130000|2021-05-13 07:32:10|84150.9|84125.9|84153.1|84103.1|84163.6|84128.1|84143.3|84102|60
1620891140000|2021-05-13 07:32:20|84153.2|84103.2|84148.6|84098.6|84153.3|84116.5|84135.6|84097.9|49
1620891150000|2021-05-13 07:32:30|84149.2|84099.2|84150.8|84125.8|84163.9|84126.5|84137.4|84098.5|67
1620891160000|2021-05-13 07:32:40|84150.2|84125.2|84163.3|84113.3|84163.6|84125.4|84149.3|84112.1|39
1620891170000|2021-05-13 07:32:50|84163|84113|84160.7|84110.7|84163.5|84113.5|84155.7|84105.7|52
1620891180000|2021-05-13 07:33:00|84160.8|84110.8|84158.3|84108.3|84162.7|84121.7|84141.7|84105.9|58
1620891190000|2021-05-13 07:33:10|84157.7|84107.7|84141.1|84116.1|84158.2|84118.6|84141|84104.3|53
1620891200000|2021-05-13 07:33:20|84141.8|84116.8|84158.7|84108.7|84158.7|84120.2|84139.9|84104.2|49
1620891210000|2021-05-13 07:33:30|84158.6|84108.6|84170.8|84120.8|84171.9|84129.2|84154.2|84105.4|64
1620891220000|2021-05-13 07:33:40|84172.1|84122.1|84159.2|84134.2|84172.1|84135.2|84155.2|84116.8|64
1620891230000|2021-05-13 07:33:50|84159.6|84134.6|84174.3|84124.3|84176.5|84136.3|84159.6|84119.4|69
1620891240000|2021-05-13 07:34:00|84174.7|84124.7|84166.9|84116.9|84177.5|84139.5|84158.8|84116.7|79
1620891250000|2021-05-13 07:34:10|84167.3|84117.3|84163.1|84113.1|84168.9|84132.1|84150.6|84111.9|57
1620891260000|2021-05-13 07:34:20|84163|84113|84146.2|84121.2|84164.1|84125.8|84145.4|84108.7|48
1620891270000|2021-05-13 07:34:30|84146.6|84121.6|84165.5|84115.5|84165.5|84126.7|84146.6|84110|59
1620891280000|2021-05-13 07:34:40|84166|84116|84157.8|84132.8|84169.2|84132.8|84154.3|84116|51
1620891290000|2021-05-13 07:34:50|84157.3|84132.3|84159.9|84134.9|84175|84136.2|84156.6|84122.7|61
1620891300000|2021-05-13 07:35:00|84159.8|84134.8|84151.4|84126.4|84172.4|84135.5|84151.4|84114.9|54
1620891310000|2021-05-13 07:35:10|84150.7|84125.7|84149.1|84124.1|84162.1|84125.7|84147.8|84111.1|40
1620891320000|2021-05-13 07:35:20|84148.2|84123.2|84151.3|84126.3|84168.1|84134.7|84147.9|84116.8|55
1620891330000|2021-05-13 07:35:30|84152.1|84127.1|84154.5|84129.5|84154.5|84129.5|84147.8|84122.8|48
1620891340000|2021-05-13 07:35:40|84154.7|84129.7|84160.9|84135.9|84175.8|84136.8|84153.6|84125.1|53
1620891350000|2021-05-13 07:35:50|84160.5|84135.5|84161.5|84136.5|84162|84137|84158.8|84133.8|31
1620891360000|2021-05-13 07:36:00|84160.1|84135.1|84160.2|84135.2|84162.6|84137.6|84159.1|84134.1|46
1620891370000|2021-05-13 07:36:10|84159.3|84134.3|84161.8|84136.8|84161.8|84136.8|84157.8|84132.8|36
1620891380000|2021-05-13 07:36:20|84161.9|84136.9|84151.3|84126.3|84166.6|84136.9|84149.3|84116.6|50
1620891390000|2021-05-13 07:36:30|84151.1|84126.1|84154.9|84129.9|84154.9|84129.9|84148.6|84123.6|41
1620891400000|2021-05-13 07:36:40|84153.8|84128.8|84158|84133|84163|84138|84153.8|84128.8|53
1620891410000|2021-05-13 07:36:50|84157.6|84132.6|84161.1|84136.1|84165|84140|84156.3|84131.3|59
1620891420000|2021-05-13 07:37:00|84160.8|84135.8|84160.1|84135.1|84165|84140|84159.7|84134.7|59
1620891430000|2021-05-13 07:37:10|84159.9|84134.9|84156.8|84131.8|84161.1|84136.1|84156.8|84131.8|45
1620891440000|2021-05-13 07:37:20|84156.9|84131.9|84144.4|84119.4|84157.3|84132.2|84143.4|84107.3|55
1620891450000|2021-05-13 07:37:30|84144.2|84119.2|84160.8|84110.8|84163.3|84125.5|84144.1|84107.2|52
1620891460000|2021-05-13 07:37:40|84161.1|84111.1|84156.3|84131.3|84163|84135|84151.2|84111.1|61
1620891470000|2021-05-13 07:37:50|84156.5|84131.5|84159|84134|84174.3|84135.8|84155.2|84121.2|44
1620891480000|2021-05-13 07:38:00|84159.6|84134.6|84162.7|84137.7|84162.7|84137.7|84158.4|84133.4|46
1620891490000|2021-05-13 07:38:10|84162.3|84137.3|84163|84138|84176.9|84140.4|84160.1|84126.4|62
1620891500000|2021-05-13 07:38:20|84162.9|84137.9|84157.4|84132.4|84164.1|84139.1|84156.8|84131.8|55
1620891510000|2021-05-13 07:38:30|84157.3|84132.3|84157.8|84132.8|84161.6|84136.6|84156.5|84131.5|47
1620891520000|2021-05-13 07:38:40|84158.5|84133.5|84162|84137|84162|84137|84157.9|84132.9|43
1620891530000|2021-05-13 07:38:50|84163.1|84138.1|84165.4|84140.4|84177.2|84140.7|84161.5|84124.7|55
1620891540000|2021-05-13 07:39:00|84165.3|84140.3|84166.6|84141.6|84169.9|84144.9|84164.2|84139.2|69
1620891550000|2021-05-13 07:39:10|84166.5|84141.5|84170.8|84145.8|84183.8|84149.3|84164.6|84130.1|60
1620891560000|2021-05-13 07:39:20|84171.3|84146.3|84177.5|84152.5|84187.3|84152.9|84170.3|84133.3|56
1620891570000|2021-05-13 07:39:30|84177.7|84152.7|84177.7|84152.7|84180.2|84155.2|84176.4|84151.4|51
1620891580000|2021-05-13 07:39:40|84176.8|84151.8|84179.7|84154.7|84190|84155.2|84167|84134.4|65
1620891590000|2021-05-13 07:39:50|84179.9|84154.9|84196.9|84146.9|84197|84157.3|84179.9|84145.7|47
1620891600000|2021-05-13 07:40:00|84197.4|84147.4|84186.5|84161.5|84199.2|84161.5|84180.3|84142.3|57
1620891610000|2021-05-13 07:40:10|84186|84161|84176.7|84151.7|84188.9|84161.6|84175.4|84137.6|42
1620891620000|2021-05-13 07:40:20|84175.5|84150.5|84179.3|84154.3|84191.9|84154.9|84174.7|84141.1|54
1620891630000|2021-05-13 07:40:30|84179.1|84154.1|84179.1|84154.1|84180.3|84155.3|84177.3|84152.3|31
1620891640000|2021-05-13 07:40:40|84179|84154|84191.2|84166.2|84201.7|84166.9|84176.5|84143.2|44
1620891650000|2021-05-13 07:40:50|84190.6|84165.6|84189.8|84164.8|84191.9|84166.9|84189.2|84164.2|41
1620891660000|2021-05-13 07:41:00|84189.2|84164.2|84192.7|84167.7|84195.3|84170.3|84186.5|84161.5|45
1620891670000|2021-05-13 07:41:10|84191.8|84166.8|84195.3|84170.3|84209.2|84171.4|84191.8|84158|46
1620891680000|2021-05-13 07:41:20|84194.8|84169.8|84192.5|84167.5|84207.6|84174|84192.1|84155.3|53
1620891690000|2021-05-13 07:41:30|84192.8|84167.8|84192.6|84167.6|84195|84170|84192|84167|38
1620891700000|2021-05-13 07:41:40|84192.3|84167.3|84198.3|84173.3|84198.6|84173.6|84192.3|84167.3|55
1620891710000|2021-05-13 07:41:50|84198.6|84173.6|84199.9|84174.9|84203.3|84178.3|84197.9|84172.9|58
1620891720000|2021-05-13 07:42:00|84200|84175|84202|84177|84202.5|84177.5|84195.7|84170.7|50
1620891730000|2021-05-13 07:42:10|84201.9|84176.9|84198.9|84173.9|84214.2|84177.2|84198.2|84162.3|47
1620891740000|2021-05-13 07:42:20|84198.8|84173.8|84200.7|84175.7|84200.7|84175.7|84192.3|84167.3|55
1620891750000|2021-05-13 07:42:30|84199.7|84174.7|84198|84173|84200.9|84175.9|84191|84166|57
1620891760000|2021-05-13 07:42:40|84197.5|84172.5|84192.3|84167.3|84207.8|84174.1|84189.8|84157.8|56
1620891770000|2021-05-13 07:42:50|84191.1|84166.1|84199.9|84174.9|84209.3|84176.5|84191.1|84157.8|50
1620891780000|2021-05-13 07:43:00|84199.6|84174.6|84193.9|84168.9|84204.3|84179.3|84192.7|84167.7|60
1620891790000|2021-05-13 07:43:10|84193.6|84168.6|84189.9|84164.9|84195.1|84170.1|84188.7|84163.7|58
1620891800000|2021-05-13 07:43:20|84190|84165|84188.8|84163.8|84201.8|84168.5|84186.9|84150.7|41
1620891810000|2021-05-13 07:43:30|84188.6|84163.6|84188.8|84163.8|84202|84167.5|84187.9|84151.9|46
1620891820000|2021-05-13 07:43:40|84188.6|84163.6|84188.6|84163.6|84201.3|84167.3|84186.8|84150.8|48
1620891830000|2021-05-13 07:43:50|84188.9|84163.9|84197.9|84172.9|84209.6|84172.9|84187.5|84156.2|70
1620891840000|2021-05-13 07:44:00|84197.8|84172.8|84199.5|84174.5|84200.1|84175.1|84194|84169|50
1620891850000|2021-05-13 07:44:10|84199.9|84174.9|84202.1|84177.1|84212.8|84177.8|84198.6|84161.8|44
1620891860000|2021-05-13 07:44:20|84202.2|84177.2|84191|84166|84203|84178|84190.8|84165.8|53
1620891870000|2021-05-13 07:44:30|84203.8|84153.8|84200.4|84175.4|84204.2|84175.5|84189.8|84153.7|50
1620891880000|2021-05-13 07:44:40|84200|84175|84199.6|84174.6|84203.3|84178.3|84198.7|84173.7|46
1620891890000|2021-05-13 07:44:50|84199.4|84174.4|84217|84167|84218.3|84179.8|84198.7|84166.4|56
1620891900000|2021-05-13 07:45:00|84217.3|84167.3|84200.2|84175.2|84217.4|84178.9|84197.1|84161|62
1620891910000|2021-05-13 07:45:10|84201.9|84176.9|84200.3|84175.3|84204.2|84179.2|84200.3|84175.3|57
1620891920000|2021-05-13 07:45:20|84200.9|84175.9|84198.6|84173.6|84201.6|84176.6|84196.2|84171.2|55
1620891930000|2021-05-13 07:45:30|84198.8|84173.8|84195.5|84170.5|84207.8|84173.8|84190.8|84156.3|63
1620891940000|2021-05-13 07:45:40|84195.4|84170.4|84192.9|84167.9|84196.7|84171.7|84192.4|84167.4|49
1620891950000|2021-05-13 07:45:50|84193|84168|84190.9|84165.9|84193.2|84168.2|84189.1|84164.1|43
1620891960000|2021-05-13 07:46:00|84191.4|84166.4|84190.1|84165.1|84203.2|84168.8|84189.6|84153.2|56
1620891970000|2021-05-13 07:46:10|84190.5|84165.5|84186.7|84161.7|84205.2|84167.5|84186.7|84154.9|48
1620891980000|2021-05-13 07:46:20|84185.9|84160.9|84178.9|84153.9|84202.8|84166.1|84178.3|84142.1|61
1620891990000|2021-05-13 07:46:30|84179.2|84154.2|84184.5|84159.5|84198.7|84161.3|84178.7|84146.9|54
1620892000000|2021-05-13 07:46:40|84184.4|84159.4|84179.8|84154.8|84193.4|84159.9|84179.2|84142.9|43
1620892010000|2021-05-13 07:46:50|84180.5|84155.5|84189|84164|84189.2|84164.2|84179.3|84154.3|53
1620892020000|2021-05-13 07:47:00|84189.1|84164.1|84192.4|84167.4|84205.3|84168.4|84188.2|84155.3|51
1620892030000|2021-05-13 07:47:10|84192.8|84167.8|84190.6|84165.6|84195.2|84170.2|84190.2|84165.2|55
1620892040000|2021-05-13 07:47:20|84190.8|84165.8|84189.3|84164.3|84202.1|84169.1|84188.1|84151.4|57
1620892050000|2021-05-13 07:47:30|84189.1|84164.1|84187.2|84162.2|84190.8|84165.8|84187.2|84162.2|52
1620892060000|2021-05-13 07:47:40|84187.3|84162.3|84197.2|84147.2|84198.1|84163.5|84185|84146.2|54
1620892070000|2021-05-13 07:47:50|84197.1|84147.1|84201.9|84151.9|84203|84153|84196.2|84146.2|40
1620892080000|2021-05-13 07:48:00|84202.1|84152.1|84206.6|84156.6|84207.6|84168.5|84190.6|84150.9|59
1620892090000|2021-05-13 07:48:10|84206.9|84156.9|84206.2|84156.2|84211.5|84172|84195.6|84151.9|54
1620892100000|2021-05-13 07:48:20|84205.4|84155.4|84219.9|84169.9|84220.5|84183.2|84205.4|84155.4|57
1620892110000|2021-05-13 07:48:30|84209|84184|84214.8|84189.8|84216.7|84191.7|84208.5|84183.5|48
1620892120000|2021-05-13 07:48:40|84214.7|84189.7|84221.8|84196.8|84233.4|84198.8|84214.3|84181.4|53
1620892130000|2021-05-13 07:48:50|84221.4|84196.4|84210.4|84160.4|84230|84201|84205.9|84155.9|62
1620892140000|2021-05-13 07:49:00|84211|84161|84200.6|84175.6|84212.6|84177.7|84198.3|84160.6|56
1620892150000|2021-05-13 07:49:10|84201.5|84176.5|84207.5|84182.5|84221|84183.3|84201.3|84165.8|48
1620892160000|2021-05-13 07:49:20|84207.8|84182.8|84220.4|84170.4|84220.5|84182.8|84205.5|84167.6|35
1620892170000|2021-05-13 07:49:30|84219.9|84169.9|84229.5|84179.5|84233.2|84192.7|84210.3|84169.7|54
1620892180000|2021-05-13 07:49:40|84229|84179|84235.6|84185.6|84237|84193.2|84218.2|84178.7|58
1620892190000|2021-05-13 07:49:50|84235.9|84185.9|84235.9|84185.9|84238.2|84188.2|84234.4|84184.4|49
1620892200000|2021-05-13 07:50:00|84235.4|84185.4|84233.5|84183.5|84240.6|84202.9|84223|84183.5|58
1620892210000|2021-05-13 07:50:10|84233.7|84183.7|84238.4|84188.4|84238.8|84188.8|84232.3|84182.3|50
1620892220000|2021-05-13 07:50:20|84238.6|84188.6|84229|84204|84240.6|84204|84226.1|84188.4|51
1620892230000|2021-05-13 07:50:30|84228.4|84203.4|84246.1|84196.1|84246.8|84209|84228.1|84194.9|63
1620892240000|2021-05-13 07:50:40|84245.8|84195.8|84235.1|84210.1|84245.8|84210.1|84231.8|84194.5|53
1620892250000|2021-05-13 07:50:50|84234.8|84209.8|84251.2|84201.2|84251.6|84213|84234.7|84199.3|55
1620892260000|2021-05-13 07:51:00|84251.6|84201.6|84241|84216|84253.9|84216.7|84238.8|84201.1|52
1620892270000|2021-05-13 07:51:10|84241.3|84216.3|84251.6|84201.6|84252.2|84216.3|84236.2|84200.6|55
1620892280000|2021-05-13 07:51:20|84250.8|84200.8|84255.2|84205.2|84255.3|84218.4|84236.5|84198.3|55
1620892290000|2021-05-13 07:51:30|84255.1|84205.1|84234.8|84209.8|84255.8|84215.2|84229.2|84198.4|65
1620892300000|2021-05-13 07:51:40|84234.9|84209.9|84252.8|84202.8|84255.9|84217.7|84234.8|84200.2|56
1620892310000|2021-05-13 07:51:50|84252.7|84202.7|84268.6|84218.6|84268.6|84225.3|84247.6|84200.9|51
1620892320000|2021-05-13 07:52:00|84268.5|84218.5|84263.8|84213.8|84268.6|84229.4|84251.9|84212.1|55
1620892330000|2021-05-13 07:52:10|84263.6|84213.6|84262.5|84212.5|84264.1|84214.1|84261.5|84211.5|31
1620892340000|2021-05-13 07:52:20|84262.1|84212.1|84271.3|84221.3|84271.7|84221.7|84260.9|84210.9|44
1620892350000|2021-05-13 07:52:30|84271.7|84221.7|84283.8|84233.8|84286|84248.2|84265.2|84221.7|70
1620892360000|2021-05-13 07:52:40|84283.7|84233.7|84282.2|84232.2|84290.8|84240.8|84281|84231|52
1620892370000|2021-05-13 07:52:50|84281.8|84231.8|84291.1|84241.1|84291.1|84241.1|84280.4|84230.4|56
1620892380000|2021-05-13 07:53:00|84291.7|84241.7|84274.9|84224.9|84293.3|84243.3|84271.2|84221.2|54
1620892390000|2021-05-13 07:53:10|84274.5|84224.5|84281.9|84231.9|84282.6|84232.6|84270.7|84220.7|52
1620892400000|2021-05-13 07:53:20|84280.6|84230.6|84283.1|84233.1|84293.4|84243.4|84280.4|84230.4|59
1620892410000|2021-05-13 07:53:30|84283.3|84233.3|84285.5|84235.5|84292.9|84242.9|84283.3|84233.3|56
1620892420000|2021-05-13 07:53:40|84285.4|84235.4|84290.9|84240.9|84291.2|84241.2|84281.3|84231.3|57
1620892430000|2021-05-13 07:53:50|84290.3|84240.3|84291|84241|84291.1|84241.1|84286.4|84236.4|65
1620892440000|2021-05-13 07:54:00|84290.7|84240.7|84286.9|84236.9|84299|84249|84286.9|84236.9|63
1620892450000|2021-05-13 07:54:10|84286.8|84236.8|84278.8|84228.8|84287.1|84237.1|84278.6|84228.6|57
1620892460000|2021-05-13 07:54:20|84277.6|84227.6|84281|84231|84283.7|84233.7|84275.1|84225.1|61
1620892470000|2021-05-13 07:54:30|84281.1|84231.1|84282.4|84232.4|84284.2|84234.2|84281.1|84231.1|53
1620892480000|2021-05-13 07:54:40|84282.2|84232.2|84283.9|84233.9|84284.2|84234.2|84279.7|84229.7|43
1620892490000|2021-05-13 07:54:50|84283.8|84233.8|84290.6|84240.6|84291|84241|84281.8|84231.8|55
1620892500000|2021-05-13 07:55:00|84291.1|84241.1|84298|84248|84298|84248|84291|84241|54
1620892510000|2021-05-13 07:55:10|84297.2|84247.2|84308.9|84258.9|84309.4|84259.4|84296.6|84246.6|59
1620892520000|2021-05-13 07:55:20|84309.6|84259.6|84307.1|84257.1|84311.3|84261.3|84306.4|84256.4|52
1620892530000|2021-05-13 07:55:30|84307.3|84257.3|84302|84252|84307.4|84257.4|84301.2|84251.2|46
1620892540000|2021-05-13 07:55:40|84301.8|84251.8|84303|84253|84307.3|84257.3|84300.5|84250.5|56
1620892550000|2021-05-13 07:55:50|84301.8|84251.8|84309.9|84259.9|84311.5|84261.5|84301.8|84251.8|57
1620892560000|2021-05-13 07:56:00|84310|84260|84306.1|84256.1|84310.2|84260.2|84303.4|84253.4|48
1620892570000|2021-05-13 07:56:10|84306|84256|84311|84261|84311.8|84261.8|84305.4|84255.4|54
1620892580000|2021-05-13 07:56:20|84310.4|84260.4|84314|84264|84322.8|84272.8|84310.3|84260.3|61
1620892590000|2021-05-13 07:56:30|84314.4|84264.4|84318.4|84268.4|84320.4|84270.4|84312.4|84262.4|50
1620892600000|2021-05-13 07:56:40|84318.2|84268.2|84325.1|84275.1|84325.6|84275.6|84318.2|84268.2|56
1620892610000|2021-05-13 07:56:50|84324.5|84274.5|84329.6|84279.6|84330.2|84280.2|84324.5|84274.5|54
1620892620000|2021-05-13 07:57:00|84329.9|84279.9|84319.5|84269.5|84334.5|84296.8|84318.5|84268.5|60
1620892630000|2021-05-13 07:57:10|84320.5|84270.5|84319.9|84269.9|84322.7|84272.7|84319.8|84269.8|47
1620892640000|2021-05-13 07:57:20|84319.8|84269.8|84316.5|84266.5|84320.3|84270.3|84313.3|84263.3|48
1620892650000|2021-05-13 07:57:30|84317.1|84267.1|84327.6|84277.6|84329.2|84279.2|84317.1|84267.1|59
1620892660000|2021-05-13 07:57:40|84327.7|84277.7|84329.3|84279.3|84333.9|84283.9|84327.4|84277.4|60
1620892670000|2021-05-13 07:57:50|84328.1|84278.1|84321.7|84271.7|84335.9|84285.9|84321.7|84271.7|69
1620892680000|2021-05-13 07:58:00|84319.9|84269.9|84318.3|84268.3|84320.8|84270.8|84316.6|84266.6|62
1620892690000|2021-05-13 07:58:10|84318.5|84268.5|84312.4|84262.4|84319.1|84269.1|84309.5|84259.5|61
1620892700000|2021-05-13 07:58:20|84313|84263|84299.8|84249.8|84313|84263|84299|84249|62
1620892710000|2021-05-13 07:58:30|84299.1|84249.1|84290.5|84240.5|84299.1|84249.1|84287.1|84237.1|55
1620892720000|2021-05-13 07:58:40|84290.2|84240.2|84290.1|84240.1|84292.7|84242.7|84288.4|84238.4|59
1620892730000|2021-05-13 07:58:50|84291.7|84241.7|84304|84254|84304|84254|84291.3|84241.3|60
1620892740000|2021-05-13 07:59:00|84303.7|84253.7|84320|84270|84321.6|84271.6|84303.4|84253.4|54
1620892750000|2021-05-13 07:59:10|84319.3|84269.3|84318.2|84268.2|84324.7|84274.7|84318.2|84268.2|65
1620892760000|2021-05-13 07:59:20|84317.9|84267.9|84311.8|84261.8|84322|84272|84311.8|84261.8|65
1620892770000|2021-05-13 07:59:30|84312|84262|84311.2|84261.2|84312.9|84262.9|84309.2|84259.2|57
1620892780000|2021-05-13 07:59:40|84311.4|84261.4|84323.6|84273.6|84325.5|84275.5|84308.1|84258.1|74
1620892790000|2021-05-13 07:59:50|84323.3|84273.3|84313.7|84263.7|84328.4|84278.4|84313.3|84263.3|68
1620892800000|2021-05-13 08:00:00|84316.9|84266.9|84315.6|84265.6|84320.6|84270.6|84314|84264|65
1620892810000|2021-05-13 08:00:10|84314.2|84264.2|84310.4|84260.4|84318.5|84268.5|84308.9|84258.9|62
1620892820000|2021-05-13 08:00:20|84310.5|84260.5|84318.2|84268.2|84318.4|84268.4|84309.3|84259.3|58
1620892830000|2021-05-13 08:00:30|84318|84268|84319.6|84269.6|84319.6|84269.6|84314.4|84264.4|57
1620892840000|2021-05-13 08:00:40|84319.8|84269.8|84323|84273|84325.9|84275.9|84319.8|84269.8|57
1620892850000|2021-05-13 08:00:50|84323.2|84273.2|84323|84273|84326.2|84276.2|84319.9|84269.9|57
1620892860000|2021-05-13 08:01:00|84327.5|84277.5|84322.9|84272.9|84331.2|84281.2|84322.3|84272.3|60
1620892870000|2021-05-13 08:01:10|84323.6|84273.6|84319.9|84269.9|84323.6|84280.7|84304.1|84267|59
1620892880000|2021-05-13 08:01:20|84319.8|84269.8|84317.3|84267.3|84319.9|84269.9|84312.5|84262.5|59
1620892890000|2021-05-13 08:01:30|84318|84268|84310.6|84260.6|84318|84268|84310|84260|64
1620892900000|2021-05-13 08:01:40|84310.7|84260.7|84318.6|84268.6|84319|84269|84310.3|84260.3|69
1620892910000|2021-05-13 08:01:50|84317.7|84267.7|84320.7|84270.7|84322|84272|84317.7|84267.7|62
1620892920000|2021-05-13 08:02:00|84320.4|84270.4|84321.6|84271.6|84323.8|84273.8|84317.3|84267.3|62
1620892930000|2021-05-13 08:02:10|84321.7|84271.7|84325.7|84275.7|84327.2|84277.2|84319.7|84269.7|66
1620892940000|2021-05-13 08:02:20|84325.1|84275.1|84324.9|84274.9|84329.7|84279.7|84323.6|84273.6|52
1620892950000|2021-05-13 08:02:30|84326.7|84276.7|84326.7|84276.7|84328.8|84278.8|84324.5|84274.5|60
1620892960000|2021-05-13 08:02:40|84326.3|84276.3|84323.4|84273.4|84326.4|84276.4|84322.3|84272.3|57
1620892970000|2021-05-13 08:02:50|84323.8|84273.8|84326|84276|84328.7|84278.7|84323|84273|51
1620892980000|2021-05-13 08:03:00|84326.2|84276.2|84322.7|84272.7|84328.3|84278.3|84322.1|84272.1|62
1620892990000|2021-05-13 08:03:10|84322.5|84272.5|84312.9|84262.9|84323.4|84273.4|84312.5|84262.5|65
1620893000000|2021-05-13 08:03:20|84313|84263|84304.5|84254.5|84314.7|84264.7|84302.2|84252.2|62
1620893010000|2021-05-13 08:03:30|84304.8|84254.8|84301.9|84251.9|84304.8|84254.8|84298.3|84248.3|68
1620893020000|2021-05-13 08:03:40|84302|84252|84300.6|84250.6|84302|84252|84298.6|84248.6|59
1620893030000|2021-05-13 08:03:50|84301.3|84251.3|84297.4|84247.4|84302.4|84252.4|84297|84247|58
1620893040000|2021-05-13 08:04:00|84298.1|84248.1|84291.5|84241.5|84299.8|84249.8|84290.6|84240.6|60
1620893050000|2021-05-13 08:04:10|84291.6|84241.6|84291|84241|84294.1|84244.1|84290.7|84240.7|43
1620893060000|2021-05-13 08:04:20|84291.3|84241.3|84289.9|84239.9|84291.3|84241.3|84288|84238|54
1620893070000|2021-05-13 08:04:30|84290|84240|84289.2|84239.2|84291.1|84241.1|84283.6|84233.6|65
1620893080000|2021-05-13 08:04:40|84288.7|84238.7|84285|84235|84291.3|84241.3|84284|84234|49
1620893090000|2021-05-13 08:04:50|84286.3|84236.3|84284.8|84234.8|84286.7|84236.7|84284.4|84234.4|35
1620893100000|2021-05-13 08:05:00|84284.7|84234.7|84275.1|84225.1|84284.8|84234.8|84274.2|84224.2|44
1620893110000|2021-05-13 08:05:10|84274.6|84224.6|84275.1|84225.1|84280|84230|84272.3|84222.3|58
1620893120000|2021-05-13 08:05:20|84275.6|84225.6|84272.9|84222.9|84276.8|84226.8|84272.9|84222.9|56
1620893130000|2021-05-13 08:05:30|84273|84223|84274|84224|84275.7|84225.7|84272.2|84222.2|32
1620893140000|2021-05-13 08:05:40|84273.9|84223.9|84272.9|84222.9|84273.9|84223.9|84271.4|84221.4|57
1620893150000|2021-05-13 08:05:50|84273.1|84223.1|84266.9|84216.9|84273.1|84223.1|84265.2|84215.2|63
1620893160000|2021-05-13 08:06:00|84266.4|84216.4|84263.7|84213.7|84267|84217|84259.6|84209.6|65
1620893170000|2021-05-13 08:06:10|84264|84214|84268.9|84218.9|84269.1|84219.1|84262|84212|53
1620893180000|2021-05-13 08:06:20|84268.6|84218.6|84271.7|84221.7|84273|84223|84268|84218|54
1620893190000|2021-05-13 08:06:30|84271.9|84221.9|84275.4|84225.4|84276|84226|84270.9|84220.9|51
1620893200000|2021-05-13 08:06:40|84275|84225|84277.6|84227.6|84279.2|84229.2|84275|84225|46
1620893210000|2021-05-13 08:06:50|84277.4|84227.4|84280.7|84230.7|84282.5|84232.5|84277.3|84227.3|44
1620893220000|2021-05-13 08:07:00|84280.9|84230.9|84280.3|84230.3|84282.4|84232.4|84277.9|84227.9|54
1620893230000|2021-05-13 08:07:10|84280.5|84230.5|84272.1|84222.1|84283.2|84233.2|84270.1|84220.1|62
1620893240000|2021-05-13 08:07:20|84271.9|84221.9|84281|84231|84281.7|84231.7|84269.9|84219.9|63
1620893250000|2021-05-13 08:07:30|84281.7|84231.7|84290.8|84240.8|84294.2|84244.2|84280.4|84230.4|57
1620893260000|2021-05-13 08:07:40|84290.7|84240.7|84294.2|84244.2|84294.4|84244.4|84285.4|84235.4|58
1620893270000|2021-05-13 08:07:50|84294.3|84244.3|84297.4|84247.4|84299.3|84249.3|84293.2|84243.2|52
1620893280000|2021-05-13 08:08:00|84296.9|84246.9|84304.4|84254.4|84307|84257|84296.2|84246.2|59
1620893290000|2021-05-13 08:08:10|84304.3|84254.3|84302.4|84252.4|84306.2|84256.2|84302.3|84252.3|51
1620893300000|2021-05-13 08:08:20|84303.3|84253.3|84296.6|84246.6|84303.7|84253.7|84293.4|84243.4|63
1620893310000|2021-05-13 08:08:30|84296.7|84246.7|84286.9|84236.9|84297|84247|84285.5|84235.5|61
1620893320000|2021-05-13 08:08:40|84286.8|84236.8|84297.7|84247.7|84299.8|84249.8|84286.8|84236.8|67
1620893330000|2021-05-13 08:08:50|84295.8|84245.8|84294.6|84244.6|84296.8|84246.8|84294.1|84244.1|43
1620893340000|2021-05-13 08:09:00|84294.5|84244.5|84294.6|84244.6|84296.6|84246.6|84291.3|84241.3|52
1620893350000|2021-05-13 08:09:10|84294.8|84244.8|84295.3|84245.3|84298.8|84248.8|84293.8|84243.8|43
1620893360000|2021-05-13 08:09:20|84295.9|84245.9|84292.1|84242.1|84296|84246|84290.2|84240.2|44
1620893370000|2021-05-13 08:09:30|84291.7|84241.7|84293.3|84243.3|84294.7|84244.7|84290.2|84240.2|45
1620893380000|2021-05-13 08:09:40|84293.2|84243.2|84295.2|84245.2|84299|84249|84292.9|84242.9|49
1620893390000|2021-05-13 08:09:50|84295.4|84245.4|84296.3|84246.3|84296.3|84246.3|84294.4|84244.4|34
1620893400000|2021-05-13 08:10:00|84296.6|84246.6|84298|84248|84299.8|84249.8|84294|84244|38
1620893410000|2021-05-13 08:10:10|84297.9|84247.9|84296|84246|84299.2|84258.3|84282.7|84245.1|48
1620893420000|2021-05-13 08:10:20|84295.7|84245.7|84286.6|84236.6|84295.7|84249.6|84274.6|84235.7|50
1620893430000|2021-05-13 08:10:30|84285.1|84235.1|84289.5|84239.5|84289.8|84239.8|84282.7|84232.7|46
1620893440000|2021-05-13 08:10:40|84289.1|84239.1|84278.7|84228.7|84289.8|84239.8|84277.5|84227.5|59
1620893450000|2021-05-13 08:10:50|84278.8|84228.8|84283.1|84233.1|84283.7|84244.7|84266.8|84227.9|52
1620893460000|2021-05-13 08:11:00|84283.8|84233.8|84280.5|84230.5|84283.8|84233.8|84280.3|84230.3|36
1620893470000|2021-05-13 08:11:10|84280.1|84230.1|84264|84239|84281.2|84239|84264|84225.9|39
1620893480000|2021-05-13 08:11:20|84264.2|84239.2|84276|84226|84277.3|84239.2|84263.8|84223.5|50
1620893490000|2021-05-13 08:11:30|84276.4|84226.4|84272.4|84222.4|84278|84228|84269.9|84219.9|51
1620893500000|2021-05-13 08:11:40|84272.8|84222.8|84266.6|84216.6|84272.9|84222.9|84266.4|84216.4|49
1620893510000|2021-05-13 08:11:50|84267.3|84217.3|84270.1|84220.1|84272.6|84222.6|84266.3|84216.3|50
1620893520000|2021-05-13 08:12:00|84271.6|84221.6|84254.7|84229.7|84275.9|84232.1|84254.3|84218.8|59
1620893530000|2021-05-13 08:12:10|84254.4|84229.4|84273.6|84223.6|84273.6|84229.4|84254.4|84214|56
1620893540000|2021-05-13 08:12:20|84271.9|84221.9|84281.9|84231.9|84283.2|84233.2|84270.8|84220.8|52
1620893550000|2021-05-13 08:12:30|84282|84232|84283.7|84233.7|84284.9|84234.9|84281.1|84231.1|52
1620893560000|2021-05-13 08:12:40|84283.6|84233.6|84279.2|84229.2|84284.4|84234.4|84279|84229|55
1620893570000|2021-05-13 08:12:50|84279.1|84229.1|84278.7|84228.7|84281.5|84231.5|84278.3|84228.3|47
1620893580000|2021-05-13 08:13:00|84277.6|84227.6|84281.7|84231.7|84282.4|84232.4|84277.6|84227.6|59
1620893590000|2021-05-13 08:13:10|84281.6|84231.6|84292.5|84242.5|84292.9|84242.9|84280.4|84230.4|34
1620893600000|2021-05-13 08:13:20|84292.8|84242.8|84296.7|84246.7|84297.8|84247.8|84290.5|84240.5|58
1620893610000|2021-05-13 08:13:30|84296.8|84246.8|84293|84243|84298.4|84248.4|84291.3|84241.3|50
1620893620000|2021-05-13 08:13:40|84292.9|84242.9|84292.7|84242.7|84294.4|84244.4|84292|84242|39
1620893630000|2021-05-13 08:13:50|84292.1|84242.1|84297.5|84247.5|84297.7|84247.7|84290.1|84240.1|55
1620893640000|2021-05-13 08:14:00|84297.7|84247.7|84294.8|84244.8|84297.7|84247.7|84292.8|84242.8|42
1620893650000|2021-05-13 08:14:10|84295.2|84245.2|84296.7|84246.7|84298.1|84248.1|84291.9|84241.9|49
1620893660000|2021-05-13 08:14:20|84296.8|84246.8|84300|84250|84301.4|84251.4|84296.1|84246.1|39
1620893670000|2021-05-13 08:14:30|84300.3|84250.3|84299.9|84249.9|84302.9|84252.9|84299.1|84249.1|50
1620893680000|2021-05-13 08:14:40|84299.7|84249.7|84301.3|84251.3|84303.8|84253.8|84298.7|84248.7|54
1620893690000|2021-05-13 08:14:50|84301.1|84251.1|84294.1|84244.1|84303.1|84253.1|84293.8|84243.8|37
1620893700000|2021-05-13 08:15:00|84294.2|84244.2|84298.9|84248.9|84298.9|84248.9|84292|84242|62
1620893710000|2021-05-13 08:15:10|84299|84249|84300.3|84250.3|84301.2|84251.2|84298.7|84248.7|43
1620893720000|2021-05-13 08:15:20|84300.2|84250.2|84300.6|84250.6|84302.8|84252.8|84297.8|84247.8|48
1620893730000|2021-05-13 08:15:30|84300.4|84250.4|84298.3|84248.3|84300.5|84250.5|84295.7|84245.7|47
1620893740000|2021-05-13 08:15:40|84298|84248|84297.3|84247.3|84298.2|84248.2|84296.2|84246.2|37
1620893750000|2021-05-13 08:15:50|84297.2|84247.2|84296|84246|84297.5|84247.5|84293.5|84243.5|53
1620893760000|2021-05-13 08:16:00|84296.9|84246.9|84297.4|84247.4|84300.7|84250.7|84296|84246|39
1620893770000|2021-05-13 08:16:10|84297.5|84247.5|84290.3|84240.3|84297.7|84247.7|84288|84238|37
1620893780000|2021-05-13 08:16:20|84290.2|84240.2|84283.8|84233.8|84291.3|84254.6|84274|84233.8|54
1620893790000|2021-05-13 08:16:30|84283.9|84233.9|84284.9|84234.9|84286|84247.8|84271.6|84228.8|59
1620893800000|2021-05-13 08:16:40|84284.8|84234.8|84285|84235|84286.7|84236.7|84284.4|84234.4|40
1620893810000|2021-05-13 08:16:50|84285.8|84235.8|84291.6|84241.6|84298.3|84248.3|84285.8|84235.8|65
1620893820000|2021-05-13 08:17:00|84291.3|84241.3|84297.8|84247.8|84300.3|84250.3|84289.9|84239.9|54
1620893830000|2021-05-13 08:17:10|84297.9|84247.9|84298.4|84248.4|84299.4|84249.4|84296.6|84246.6|36
1620893840000|2021-05-13 08:17:20|84298.1|84248.1|84296.2|84246.2|84299.8|84249.8|84294.5|84244.5|50
1620893850000|2021-05-13 08:17:30|84296|84246|84290.8|84240.8|84296.2|84246.2|84289.4|84239.4|40
1620893860000|2021-05-13 08:17:40|84292.1|84242.1|84289.6|84239.6|84292.8|84242.8|84287.5|84237.5|59
1620893870000|2021-05-13 08:17:50|84289.5|84239.5|84295.4|84245.4|84297.1|84257.3|84280.4|84239.3|53
1620893880000|2021-05-13 08:18:00|84295.5|84245.5|84296.4|84246.4|84297.1|84257.5|84281|84243.3|47
1620893890000|2021-05-13 08:18:10|84296.5|84246.5|84301.8|84251.8|84305|84255|84294.6|84244.6|53
1620893900000|2021-05-13 08:18:20|84302.6|84252.6|84298.6|84248.6|84303.9|84253.9|84294.4|84244.4|55
1620893910000|2021-05-13 08:18:30|84298.8|84248.8|84297.9|84247.9|84298.8|84248.8|84296.1|84246.1|32
1620893920000|2021-05-13 08:18:40|84297.6|84247.6|84290.4|84240.4|84298.2|84248.2|84290.3|84240.3|55
1620893930000|2021-05-13 08:18:50|84291.2|84241.2|84285.9|84235.9|84293.2|84243.2|84285.1|84235.1|44
1620893940000|2021-05-13 08:19:00|84286|84236|84289.6|84239.6|84289.6|84239.6|84285.4|84235.4|40
1620893950000|2021-05-13 08:19:10|84290.8|84240.8|84289|84239|84294|84244|84288.7|84238.7|43
1620893960000|2021-05-13 08:19:20|84289.1|84239.1|84292.2|84242.2|84292.4|84242.4|84289.1|84239.1|26
1620893970000|2021-05-13 08:19:30|84292|84242|84295.2|84245.2|84296.1|84246.1|84291.7|84241.7|38
1620893980000|2021-05-13 08:19:40|84295.1|84245.1|84294.7|84244.7|84295.9|84245.9|84294.2|84244.2|28
1620893990000|2021-05-13 08:19:50|84294.6|84244.6|84297.9|84247.9|84299.6|84249.6|84294.6|84244.6|48
1620894000000|2021-05-13 08:20:00|84297.5|84247.5|84298.2|84248.2|84299.9|84249.9|84296.8|84246.8|59
1620894010000|2021-05-13 08:20:10|84298.7|84248.7|84309.7|84259.7|84310.2|84260.2|84298.4|84248.4|52
1620894020000|2021-05-13 08:20:20|84311.8|84261.8|84309.6|84259.6|84311.8|84261.8|84308.2|84258.2|45
1620894030000|2021-05-13 08:20:30|84309.5|84259.5|84310.4|84260.4|84312.7|84262.7|84308.6|84258.6|48
1620894040000|2021-05-13 08:20:40|84310.5|84260.5|84309.4|84259.4|84312|84262|84306|84256|57
1620894050000|2021-05-13 08:20:50|84309.3|84259.3|84314|84264|84315.7|84265.7|84309.3|84259.3|56
1620894060000|2021-05-13 08:21:00|84315.8|84265.8|84321.3|84271.3|84325.5|84284.2|84302.7|84261.5|65
1620894070000|2021-05-13 08:21:10|84309.8|84284.8|84328.4|84278.4|84330.1|84290.1|84309.8|84272.5|61
1620894080000|2021-05-13 08:21:20|84328.1|84278.1|84327.7|84277.7|84331.2|84281.2|84325.8|84275.8|55
1620894090000|2021-05-13 08:21:30|84327.3|84277.3|84327|84277|84327.5|84277.5|84320.8|84270.8|51
1620894100000|2021-05-13 08:21:40|84326.5|84276.5|84325.4|84275.4|84328.3|84278.3|84324.7|84274.7|54
1620894110000|2021-05-13 08:21:50|84325.5|84275.5|84329.1|84279.1|84329.4|84279.4|84325.5|84275.5|45
1620894120000|2021-05-13 08:22:00|84329.3|84279.3|84335|84285|84336.3|84286.3|84328.4|84278.4|42
1620894130000|2021-05-13 08:22:10|84334.7|84284.7|84343.8|84293.8|84344.4|84294.4|84333.9|84283.9|63
1620894140000|2021-05-13 08:22:20|84342.8|84292.8|84343.1|84293.1|84345|84295|84342.3|84292.3|54
1620894150000|2021-05-13 08:22:30|84342.9|84292.9|84339.3|84289.3|84344.8|84294.8|84336.2|84286.2|54
1620894160000|2021-05-13 08:22:40|84339.6|84289.6|84330.9|84280.9|84339.6|84289.6|84329.1|84279.1|51
1620894170000|2021-05-13 08:22:50|84331.1|84281.1|84333|84283|84334.5|84284.5|84327.8|84277.8|58
1620894180000|2021-05-13 08:23:00|84332.8|84282.8|84323.2|84273.2|84332.9|84286.1|84310.8|84272.7|59
1620894190000|2021-05-13 08:23:10|84324.6|84274.6|84324.4|84299.4|84336|84300.3|84321.5|84274.6|59
1620894200000|2021-05-13 08:23:20|84324.3|84299.3|84335.6|84285.6|84345.7|84299.3|84324.3|84285.5|60
1620894210000|2021-05-13 08:23:30|84336.2|84286.2|84340.2|84290.2|84342.5|84292.5|84336.2|84286.2|54
1620894220000|2021-05-13 08:23:40|84339|84289|84324.2|84299.2|84340.4|84301.8|84323.9|84285.5|37
1620894230000|2021-05-13 08:23:50|84324.4|84299.4|84335.9|84285.9|84337.5|84300.1|84322|84285.1|45
1620894240000|2021-05-13 08:24:00|84336.1|84286.1|84331.9|84281.9|84336.3|84286.3|84331.7|84281.7|42
1620894250000|2021-05-13 08:24:10|84332|84282|84336.5|84286.5|84337|84287|84331.3|84281.3|49
1620894260000|2021-05-13 08:24:20|84336.3|84286.3|84337.2|84287.2|84338.2|84288.2|84336|84286|40
1620894270000|2021-05-13 08:24:30|84337.3|84287.3|84334.5|84284.5|84337.6|84299.4|84322.4|84284.3|40
1620894280000|2021-05-13 08:24:40|84334.4|84284.4|84333.7|84283.7|84335.3|84285.3|84333.2|84283.2|27
1620894290000|2021-05-13 08:24:50|84333.8|84283.8|84335.7|84285.7|84336.5|84286.5|84333.8|84283.8|41
1620894300000|2021-05-13 08:25:00|84335.8|84285.8|84346|84296|84348.4|84298.4|84335.8|84285.8|44
1620894310000|2021-05-13 08:25:10|84346.8|84296.8|84341.9|84316.9|84353.7|84317.4|84339.6|84294.4|55
1620894320000|2021-05-13 08:25:20|84341.8|84316.8|84345.2|84320.2|84357.1|84320.2|84341|84307.1|43
1620894330000|2021-05-13 08:25:30|84345|84320|84358.1|84308.1|84358.8|84327.2|84345|84306.5|62
1620894340000|2021-05-13 08:25:40|84358.3|84308.3|84360.9|84310.9|84360.9|84323.6|84345.4|84305.9|56
1620894350000|2021-05-13 08:25:50|84360.7|84310.7|84360|84310|84363.7|84313.7|84360|84310|50
1620894360000|2021-05-13 08:26:00|84360.7|84310.7|84344|84294|84360.7|84310.7|84330.2|84291.4|55
1620894370000|2021-05-13 08:26:10|84345|84295|84338|84288|84345|84303.3|84327|84287.7|42
1620894380000|2021-05-13 08:26:20|84338.3|84288.3|84330.5|84280.5|84340.6|84302.4|84321.4|84271.4|52
1620894390000|2021-05-13 08:26:30|84330|84280|84331.5|84281.5|84332.7|84282.7|84326.8|84276.8|57
1620894400000|2021-05-13 08:26:40|84330.9|84280.9|84330.8|84280.8|84330.9|84280.9|84327.1|84277.1|35
1620894410000|2021-05-13 08:26:50|84331|84281|84332.3|84282.3|84334.2|84284.2|84328.9|84278.9|48
1620894420000|2021-05-13 08:27:00|84331.6|84281.6|84335|84285|84335.7|84299.1|84321.1|84281.1|59
1620894430000|2021-05-13 08:27:10|84335.1|84285.1|84341.4|84291.4|84342.9|84301.2|84324.9|84276.9|65
1620894440000|2021-05-13 08:27:20|84341.6|84291.6|84334.5|84284.5|84342.4|84292.4|84333.9|84283.9|58
1620894450000|2021-05-13 08:27:30|84335.6|84285.6|84333.2|84283.2|84337.3|84287.3|84333.2|84283.2|48
1620894460000|2021-05-13 08:27:40|84333.8|84283.8|84335.4|84285.4|84337.1|84287.1|84333.7|84283.7|41
1620894470000|2021-05-13 08:27:50|84335|84285|84334|84284|84335.3|84285.3|84334|84284|27
1620894480000|2021-05-13 08:28:00|84334.1|84284.1|84334.4|84284.4|84337.3|84287.3|84332.2|84282.2|46
1620894490000|2021-05-13 08:28:10|84333.9|84283.9|84337.9|84287.9|84338.9|84288.9|84332.9|84282.9|42
1620894500000|2021-05-13 08:28:20|84337.5|84287.5|84344|84294|84344.7|84294.7|84337.1|84287.1|43
1620894510000|2021-05-13 08:28:30|84344.7|84294.7|84344.4|84294.4|84346.7|84296.7|84340|84290|64
1620894520000|2021-05-13 08:28:40|84344.6|84294.6|84326.8|84276.8|84351.4|84301.4|84326.2|84276.2|65
1620894530000|2021-05-13 08:28:50|84327.1|84277.1|84333.8|84283.8|84336.6|84286.6|84327.1|84277.1|55
1620894540000|2021-05-13 08:29:00|84333.7|84283.7|84347|84297|84347.8|84297.8|84330.8|84280.8|63
1620894550000|2021-05-13 08:29:10|84347.3|84297.3|84352.4|84327.4|84363.3|84327.4|84347.1|84297.1|65
1620894560000|2021-05-13 08:29:20|84353.1|84328.1|84366.3|84316.3|84367.7|84328.1|84353.1|84312.2|52
1620894570000|2021-05-13 08:29:30|84365.2|84315.2|84356.6|84306.6|84367.1|84325|84349.1|84306.6|61
1620894580000|2021-05-13 08:29:40|84357|84307|84359.9|84309.9|84362.4|84312.4|84356.9|84306.9|45
1620894590000|2021-05-13 08:29:50|84359.7|84309.7|84357.8|84307.8|84363.1|84313.1|84357.6|84307.6|46
1620894600000|2021-05-13 08:30:00|84357.9|84307.9|84351.2|84301.2|84358.1|84308.1|84350.1|84300.1|54
1620894610000|2021-05-13 08:30:10|84351.6|84301.6|84361.1|84311.1|84362.5|84312.5|84350.2|84300.2|58
1620894620000|2021-05-13 08:30:20|84360.7|84310.7|84366.9|84316.9|84368|84318|84359.7|84309.7|44
1620894630000|2021-05-13 08:30:30|84366.4|84316.4|84348.5|84323.5|84366.5|84324.2|84348.5|84310.2|47
1620894640000|2021-05-13 08:30:40|84348.6|84323.6|84366.8|84316.8|84368.1|84323.6|84347.7|84309.9|53
1620894650000|2021-05-13 08:30:50|84366.9|84316.9|84367.6|84317.6|84370.4|84320.4|84365.8|84315.8|56
1620894660000|2021-05-13 08:31:00|84368.1|84318.1|84365.9|84315.9|84372.1|84322.1|84365.2|84315.2|61
1620894670000|2021-05-13 08:31:10|84353.5|84328.5|84352.3|84327.3|84366.6|84329.3|84352|84315.4|44
1620894680000|2021-05-13 08:31:20|84352.2|84327.2|84363.4|84313.4|84363.9|84327.2|84348|84311.6|55
1620894690000|2021-05-13 08:31:30|84363.7|84313.7|84348.7|84323.7|84363.8|84324.9|84345.7|84310.3|46
1620894700000|2021-05-13 08:31:40|84348.3|84323.3|84345.5|84320.5|84361.2|84328.5|84345.5|84310.4|48
1620894710000|2021-05-13 08:31:50|84344.9|84319.9|84348|84323|84360|84323.2|84342.7|84303.9|59
1620894720000|2021-05-13 08:32:00|84347.3|84322.3|84347.8|84297.8|84355.2|84325.1|84335.8|84297.1|52
1620894730000|2021-05-13 08:32:10|84350.5|84300.5|84353.2|84303.2|84353.4|84303.4|84349.4|84299.4|44
1620894740000|2021-05-13 08:32:20|84353.5|84303.5|84359.5|84309.5|84359.5|84321.6|84343.4|84303.1|40
1620894750000|2021-05-13 08:32:30|84357.9|84307.9|84356.5|84306.5|84360.9|84310.9|84356.5|84306.5|52
1620894760000|2021-05-13 08:32:40|84356.1|84306.1|84357.9|84307.9|84359.7|84309.7|84355.3|84305.3|51
1620894770000|2021-05-13 08:32:50|84358.3|84308.3|84348.3|84323.3|84362.4|84323.4|84344.5|84308.2|58
1620894780000|2021-05-13 08:33:00|84348.2|84323.2|84350.2|84325.2|84350.9|84325.9|84347.4|84322.4|44
1620894790000|2021-05-13 08:33:10|84349.9|84324.9|84348.3|84323.3|84349.9|84324.9|84348.3|84323.3|37
1620894800000|2021-05-13 08:33:20|84348.4|84323.4|84348.1|84323.1|84349.6|84324.6|84347.7|84322.7|26
1620894810000|2021-05-13 08:33:30|84348.3|84323.3|84350.8|84325.8|84365.8|84327.3|84347.9|84312.2|38
1620894820000|2021-05-13 08:33:40|84350.7|84325.7|84354.2|84329.2|84356|84331|84350.3|84325.3|63
1620894830000|2021-05-13 08:33:50|84354.3|84329.3|84360.3|84335.3|84372.9|84336.7|84353.7|84319.1|48
1620894840000|2021-05-13 08:34:00|84360.9|84335.9|84352.9|84327.9|84369|84335.9|84352.9|84317.3|55
1620894850000|2021-05-13 08:34:10|84352.1|84327.1|84345.4|84320.4|84360.3|84329.2|84345|84308.2|49
1620894860000|2021-05-13 08:34:20|84345.3|84320.3|84347.3|84322.3|84347.4|84322.4|84344.8|84319.8|32
1620894870000|2021-05-13 08:34:30|84347.4|84322.4|84350.4|84300.4|84355|84324.2|84343|84300.4|44
1620894880000|2021-05-13 08:34:40|84337.9|84312.9|84353.5|84303.5|84355.9|84313|84335.6|84298.5|50
1620894890000|2021-05-13 08:34:50|84354.4|84304.4|84337.4|84312.4|84355.3|84313.1|84335.2|84301|42
1620894900000|2021-05-13 08:35:00|84337.6|84312.6|84354.8|84304.8|84355.4|84313.5|84337.1|84300.5|38
1620894910000|2021-05-13 08:35:10|84353.8|84303.8|84357.1|84307.1|84357.7|84307.7|84353.8|84303.8|29
1620894920000|2021-05-13 08:35:20|84357.6|84307.6|84355|84330|84357.6|84330|84343.7|84306|54
1620894930000|2021-05-13 08:35:30|84354.6|84329.6|84354.3|84329.3|84356.2|84331.2|84352.7|84327.7|47
1620894940000|2021-05-13 08:35:40|84353.9|84328.9|84360.4|84335.4|84369.9|84336.1|84353.6|84317.6|43
1620894950000|2021-05-13 08:35:50|84360.3|84335.3|84363.3|84338.3|84365.5|84340.5|84360.2|84335.2|41
1620894960000|2021-05-13 08:36:00|84363.1|84338.1|84358.8|84333.8|84363.5|84338.5|84358|84333|52
1620894970000|2021-05-13 08:36:10|84358.4|84333.4|84363.8|84338.8|84365.4|84340.4|84357.4|84332.4|54
1620894980000|2021-05-13 08:36:20|84363.9|84338.9|84359.8|84334.8|84374.7|84339.7|84357.8|84322.1|49
1620894990000|2021-05-13 08:36:30|84359.6|84334.6|84371.4|84321.4|84374.8|84338.1|84359.2|84319.9|43
1620895000000|2021-05-13 08:36:40|84371.5|84321.5|84363|84338|84375.3|84339.7|84362.7|84321.1|28
1620895010000|2021-05-13 08:36:50|84363.2|84338.2|84366.5|84341.5|84366.9|84341.9|84361.4|84336.4|48
1620895020000|2021-05-13 08:37:00|84366.3|84341.3|84366.9|84341.9|84379.5|84343.3|84365.3|84328.7|37
1620895030000|2021-05-13 08:37:10|84366.7|84341.7|84361.3|84336.3|84366.7|84341.7|84360|84335|37
1620895040000|2021-05-13 08:37:20|84361.2|84336.2|84366.5|84341.5|84368.2|84343.2|84360.7|84335.7|39
1620895050000|2021-05-13 08:37:30|84366.2|84341.2|84366.8|84341.8|84368.2|84343.2|84364.2|84339.2|36
1620895060000|2021-05-13 08:37:40|84366.5|84341.5|84366.3|84316.3|84374|84341.8|84356.6|84316.3|43
1620895070000|2021-05-13 08:37:50|84367.7|84317.7|84353.8|84328.8|84368.1|84332.1|84353|84314.7|53
1620895080000|2021-05-13 08:38:00|84355.9|84330.9|84368.8|84318.8|84374.5|84333|84355.9|84317.4|60
1620895090000|2021-05-13 08:38:10|84368.3|84318.3|84372.6|84322.6|84373.5|84323.5|84368.1|84318.1|57
1620895100000|2021-05-13 08:38:20|84373.3|84323.3|84352.5|84327.5|84376.9|84330.4|84352.2|84317.1|68
1620895110000|2021-05-13 08:38:30|84352.7|84327.7|84352.6|84327.6|84353.9|84328.9|84352.1|84327.1|29
1620895120000|2021-05-13 08:38:40|84353|84328|84351.3|84326.3|84353|84328|84349.7|84324.7|39
1620895130000|2021-05-13 08:38:50|84351|84326|84357.3|84332.3|84370|84333.1|84348|84310.1|58
1620895140000|2021-05-13 08:39:00|84357.7|84332.7|84360.1|84335.1|84378.8|84340.6|84356.7|84325.1|52
1620895150000|2021-05-13 08:39:10|84359|84334|84358.2|84333.2|84360.3|84335.3|84355.4|84330.4|39
1620895160000|2021-05-13 08:39:20|84358.4|84333.4|84361.2|84336.2|84376.4|84338.6|84354.5|84318.1|49
1620895170000|2021-05-13 08:39:30|84361.5|84336.5|84361.5|84336.5|84362.6|84337.6|84360.3|84335.3|40
1620895180000|2021-05-13 08:39:40|84361.7|84336.7|84360.9|84335.9|84362.3|84337.3|84358.5|84333.5|45
1620895190000|2021-05-13 08:39:50|84361.8|84336.8|84363.2|84338.2|84363.5|84338.5|84361.3|84336.3|35
1620895200000|2021-05-13 08:40:00|84363.3|84338.3|84353.8|84328.8|84372.5|84338.3|84353|84315.6|57
1620895210000|2021-05-13 08:40:10|84353.7|84328.7|84361.3|84311.3|84364.8|84328.8|84351.6|84310.9|55
1620895220000|2021-05-13 08:40:20|84361.1|84311.1|84355.4|84305.4|84364.1|84327|84342.1|84305.4|59
1620895230000|2021-05-13 08:40:30|84355|84305|84343.7|84318.7|84356.4|84320.2|84342|84298.9|49
1620895240000|2021-05-13 08:40:40|84344|84319|84363|84313|84365.5|84327.9|84342.8|84304.7|50
1620895250000|2021-05-13 08:40:50|84362.3|84312.3|84350.5|84325.5|84364.4|84327.2|84349.8|84312.2|45
1620895260000|2021-05-13 08:41:00|84350.4|84325.4|84351.1|84326.1|84369|84330.4|84350.4|84315.9|57
1620895270000|2021-05-13 08:41:10|84352.8|84327.8|84355.4|84330.4|84355.7|84330.7|84352.2|84327.2|48
1620895280000|2021-05-13 08:41:20|84355.5|84330.5|84359.3|84334.3|84369.1|84335.8|84353.3|84319.1|64
1620895290000|2021-05-13 08:41:30|84360.4|84335.4|84361.1|84336.1|84377.2|84342.5|84359.6|84325.7|56
1620895300000|2021-05-13 08:41:40|84361.3|84336.3|84374.1|84324.1|84376|84339.2|84360.2|84323.9|51
1620895310000|2021-05-13 08:41:50|84375.4|84325.4|84378|84328|84383.1|84344.6|84360.7|84323.1|58
1620895320000|2021-05-13 08:42:00|84364.8|84339.8|84377.5|84327.5|84384.6|84346.4|84364.8|84326.1|63
1620895330000|2021-05-13 08:42:10|84378|84328|84374.1|84349.1|84380.9|84349.1|84365.3|84327.6|62
1620895340000|2021-05-13 08:42:20|84372.6|84347.6|84375.4|84350.4|84386.2|84350.8|84372.5|84336.2|57
1620895350000|2021-05-13 08:42:30|84375.2|84350.2|84382.3|84357.3|84396.2|84359.4|84374.6|84346.2|54
1620895360000|2021-05-13 08:42:40|84398.2|84348.2|84414.6|84364.6|84415.1|84372.8|84392.4|84348.2|69
1620895370000|2021-05-13 08:42:50|84414.7|84364.7|84412.6|84362.6|84418.5|84378.6|84403.6|84360.5|65
1620895380000|2021-05-13 08:43:00|84413.2|84363.2|84417.4|84367.4|84422.6|84380|84402.2|84361.4|64
1620895390000|2021-05-13 08:43:10|84418.5|84368.5|84424.9|84374.9|84426.5|84386.2|84411.2|84367.6|62
1620895400000|2021-05-13 08:43:20|84424.6|84374.6|84428.1|84378.1|84430.1|84391.2|84415.8|84374.3|66
1620895410000|2021-05-13 08:43:30|84428.4|84378.4|84435.1|84385.1|84435.1|84393.2|84417.4|84376|50
1620895420000|2021-05-13 08:43:40|84433.3|84383.3|84434.6|84384.6|84435.5|84385.5|84429|84379|47
1620895430000|2021-05-13 08:43:50|84434.8|84384.8|84433.2|84383.2|84438|84388|84433.2|84383.2|61
1620895440000|2021-05-13 08:44:00|84431.6|84381.6|84420.4|84395.4|84432.6|84398.4|84415.7|84374.4|65
1620895450000|2021-05-13 08:44:10|84420.6|84395.6|84430.1|84380.1|84430.1|84396.6|84417.3|84378.6|48
1620895460000|2021-05-13 08:44:20|84428.4|84378.4|84437.9|84387.9|84440.3|84394.7|84416.7|84378.4|69
1620895470000|2021-05-13 08:44:30|84437.3|84387.3|84436.5|84386.5|84439.1|84389.1|84433.9|84383.9|59
1620895480000|2021-05-13 08:44:40|84436.1|84386.1|84436.2|84386.2|84441.3|84391.3|84435.6|84385.6|59
1620895490000|2021-05-13 08:44:50|84435.7|84385.7|84433.6|84383.6|84435.7|84385.7|84430.4|84380.4|61
1620895500000|2021-05-13 08:45:00|84433.8|84383.8|84432.2|84382.2|84434.1|84384.1|84431|84381|52
1620895510000|2021-05-13 08:45:10|84431.1|84381.1|84430.6|84380.6|84432.8|84392.3|84416.8|84379.2|54
1620895520000|2021-05-13 08:45:20|84417.7|84392.7|84433.5|84383.5|84435.5|84392.9|84417.5|84381.2|58
1620895530000|2021-05-13 08:45:30|84433.2|84383.2|84437|84387|84441.1|84391.1|84432.9|84382.9|63
1620895540000|2021-05-13 08:45:40|84437.4|84387.4|84432.5|84382.5|84440.5|84401.1|84419.7|84380.2|59
1620895550000|2021-05-13 08:45:50|84433.1|84383.1|84437.3|84387.3|84438.8|84388.8|84430.6|84380.6|58
1620895560000|2021-05-13 08:46:00|84438.6|84388.6|84418.4|84393.4|84438.6|84395.3|84418.3|84383.3|63
1620895570000|2021-05-13 08:46:10|84418.1|84393.1|84416.9|84391.9|84432.2|84394.7|84415|84379.8|60
1620895580000|2021-05-13 08:46:20|84416.7|84391.7|84429.5|84379.5|84433.2|84391.9|84415.6|84377.1|51
1620895590000|2021-05-13 08:46:30|84429.1|84379.1|84431.9|84381.9|84434.4|84392.6|84416.7|84379.1|38
1620895600000|2021-05-13 08:46:40|84432.6|84382.6|84419.1|84394.1|84435.9|84396.9|84418.8|84381.7|56
1620895610000|2021-05-13 08:46:50|84417.7|84392.7|84439|84389|84439.8|84399|84417.6|84380.2|58
1620895620000|2021-05-13 08:47:00|84438.8|84388.8|84444.8|84394.8|84446|84408.3|84430.3|84388.8|56
1620895630000|2021-05-13 08:47:10|84444.9|84394.9|84431.6|84406.6|84445.6|84407.5|84426.8|84388.8|50
1620895640000|2021-05-13 08:47:20|84446.6|84396.6|84454.9|84404.9|84465|84424.3|84440|84396.6|68
1620895650000|2021-05-13 08:47:30|84453.4|84403.4|84453.8|84403.8|84455.7|84405.7|84452.4|84402.4|56
1620895660000|2021-05-13 08:47:40|84454.6|84404.6|84466.6|84416.6|84466.6|84427.1|84449.7|84403.3|55
1620895670000|2021-05-13 08:47:50|84469.3|84419.3|84477.1|84452.1|84490.5|84454.3|84456|84417.3|74
1620895680000|2021-05-13 08:48:00|84477.3|84452.3|84475.8|84425.8|84496.9|84453.6|84461.3|84421.9|76
1620895690000|2021-05-13 08:48:10|84477.9|84427.9|84486.9|84436.9|84489.1|84449.8|84474.6|84425.8|66
1620895700000|2021-05-13 08:48:20|84487.5|84437.5|84489.9|84439.9|84495.8|84445.8|84486.9|84436.9|61
1620895710000|2021-05-13 08:48:30|84488.3|84438.3|84489.1|84439.1|84493.2|84443.2|84486.7|84436.7|64
1620895720000|2021-05-13 08:48:40|84490|84440|84506.7|84456.7|84506.7|84456.7|84489.5|84439.5|65
1620895730000|2021-05-13 08:48:50|84505.9|84455.9|84521.1|84471.1|84521.1|84471.1|84504.8|84454.8|69
1620895740000|2021-05-13 08:49:00|84520.1|84470.1|84512|84462|84521.1|84471.1|84509.1|84459.1|69
1620895750000|2021-05-13 08:49:10|84511.1|84461.1|84508.5|84458.5|84511.1|84461.1|84503|84453|59
1620895760000|2021-05-13 08:49:20|84507.8|84457.8|84513.5|84463.5|84516|84466|84507.8|84457.8|54
1620895770000|2021-05-13 08:49:30|84513.4|84463.4|84531.3|84481.3|84531.3|84481.3|84512.7|84462.7|72
1620895780000|2021-05-13 08:49:40|84530.9|84480.9|84542.2|84492.2|84542.3|84503.1|84526.1|84480.4|73
1620895790000|2021-05-13 08:49:50|84541.5|84491.5|84548.3|84498.3|84548.6|84508.8|84525.2|84489.2|70
1620895800000|2021-05-13 08:50:00|84548.4|84498.4|84543.4|84493.4|84550.9|84511.9|84536.9|84493.4|66
1620895810000|2021-05-13 08:50:10|84531.5|84506.5|84559.5|84509.5|84561.5|84518.5|84530.8|84493.6|67
1620895820000|2021-05-13 08:50:20|84559.6|84509.6|84551.1|84526.1|84567.3|84528.8|84546.7|84509.6|64
1620895830000|2021-05-13 08:50:30|84551.7|84526.7|84576.9|84526.9|84576.9|84538.3|84546|84510|73
1620895840000|2021-05-13 08:50:40|84577.4|84527.4|84566.4|84541.4|84581.6|84544.3|84561.2|84521.6|68
1620895850000|2021-05-13 08:50:50|84565|84540|84562.2|84537.2|84580.7|84542.1|84560.3|84525.9|67
1620895860000|2021-05-13 08:51:00|84562|84537|84550.8|84525.8|84572|84539|84547.2|84521.7|75
1620895870000|2021-05-13 08:51:10|84550.4|84525.4|84563.4|84513.4|84564.4|84528.8|84550.2|84510.8|62
1620895880000|2021-05-13 08:51:20|84558.9|84508.9|84560.8|84510.8|84562.4|84512.4|84556.8|84506.8|71
1620895890000|2021-05-13 08:51:30|84562|84512|84573.5|84523.5|84574.8|84524.8|84562|84512|66
1620895900000|2021-05-13 08:51:40|84573.2|84523.2|84575.9|84525.9|84576.9|84537.6|84562.5|84522.6|58
1620895910000|2021-05-13 08:51:50|84575.5|84525.5|84571.4|84521.4|84575.9|84538.2|84560.7|84519.7|45
1620895920000|2021-05-13 08:52:00|84571|84521|84560.3|84510.3|84572.4|84525.2|84549.1|84510.2|58
1620895930000|2021-05-13 08:52:10|84561.2|84511.2|84561.4|84511.4|84561.8|84511.8|84555.2|84505.2|64
1620895940000|2021-05-13 08:52:20|84561.3|84511.3|84561|84511|84562.4|84520.9|84545.3|84507.7|46
1620895950000|2021-05-13 08:52:30|84561.1|84511.1|84571|84521|84572.5|84522.5|84561.1|84511.1|63
1620895960000|2021-05-13 08:52:40|84571.1|84521.1|84565.3|84515.3|84571.1|84531.3|84552.8|84515.3|59
1620895970000|2021-05-13 08:52:50|84565.4|84515.4|84556.4|84531.4|84567.8|84542.1|84554.2|84513.4|60
1620895980000|2021-05-13 08:53:00|84555.4|84530.4|84541.1|84516.1|84559.6|84534.6|84540.7|84515.7|64
1620895990000|2021-05-13 08:53:10|84541|84516|84552.5|84527.5|84553.1|84528.1|84540.7|84515.7|67
1620896000000|2021-05-13 08:53:20|84552.2|84527.2|84555.2|84530.2|84574.5|84535.1|84551|84517.3|58
1620896010000|2021-05-13 08:53:30|84554.9|84529.9|84566.1|84516.1|84567.4|84533.3|84551.8|84513.7|57
1620896020000|2021-05-13 08:53:40|84565.8|84515.8|84571|84521|84571.8|84521.8|84558.2|84508.2|60
1620896030000|2021-05-13 08:53:50|84571.4|84521.4|84565.8|84515.8|84578.1|84528.1|84562.3|84512.3|63
1620896040000|2021-05-13 08:54:00|84564.9|84514.9|84568.9|84518.9|84572.9|84529.7|84554.7|84514.6|56
1620896050000|2021-05-13 08:54:10|84568.8|84518.8|84559.5|84509.5|84570.7|84520.7|84556.7|84506.7|54
1620896060000|2021-05-13 08:54:20|84558.8|84508.8|84558|84508|84564.8|84522.3|84544.7|84506.4|56
1620896070000|2021-05-13 08:54:30|84558.2|84508.2|84556.1|84506.1|84560.6|84517.4|84541|84502.7|59
1620896080000|2021-05-13 08:54:40|84554.9|84504.9|84561.7|84511.7|84563.3|84513.3|84551.2|84501.2|63
1620896090000|2021-05-13 08:54:50|84561.5|84511.5|84562.1|84512.1|84563.2|84528|84550.1|84510.1|58
1620896100000|2021-05-13 08:55:00|84561.9|84511.9|84544.1|84519.1|84561.9|84521.2|84544.1|84506.6|62
1620896110000|2021-05-13 08:55:10|84544.3|84519.3|84557.8|84507.8|84559.3|84521.9|84543.2|84503.9|50
1620896120000|2021-05-13 08:55:20|84558.5|84508.5|84556.9|84506.9|84562.5|84512.5|84556.9|84506.9|45
1620896130000|2021-05-13 08:55:30|84556.7|84506.7|84547.6|84497.6|84558.7|84508.7|84545.6|84495.6|55
1620896140000|2021-05-13 08:55:40|84546.3|84496.3|84544.1|84494.1|84546.3|84496.3|84514.3|84476.8|65
1620896150000|2021-05-13 08:55:50|84543.8|84493.8|84543.1|84493.1|84545.6|84495.6|84537.8|84487.8|63
1620896160000|2021-05-13 08:56:00|84544.4|84494.4|84549.7|84499.7|84553.9|84503.9|84544|84494|57
1620896170000|2021-05-13 08:56:10|84549.6|84499.6|84550.2|84500.2|84552.5|84502.5|84547.4|84497.4|56
1620896180000|2021-05-13 08:56:20|84550|84500|84550.2|84500.2|84553.4|84503.4|84548.5|84498.5|39
1620896190000|2021-05-13 08:56:30|84550.5|84500.5|84549.6|84499.6|84554.5|84513.4|84537.3|84499.2|46
1620896200000|2021-05-13 08:56:40|84548.9|84498.9|84538.2|84488.2|84549.9|84499.9|84536.4|84486.4|64
1620896210000|2021-05-13 08:56:50|84539.5|84489.5|84552.3|84502.3|84553.6|84503.6|84538.4|84488.4|59
1620896220000|2021-05-13 08:57:00|84551.1|84501.1|84548.1|84498.1|84553.3|84503.3|84546.4|84496.4|50
1620896230000|2021-05-13 08:57:10|84547.8|84497.8|84556.5|84506.5|84559.5|84509.5|84547.8|84497.8|68
1620896240000|2021-05-13 08:57:20|84556.9|84506.9|84546.4|84496.4|84556.9|84515.9|84540.9|84496.4|65
1620896250000|2021-05-13 08:57:30|84546.7|84496.7|84544.8|84494.8|84550.1|84500.1|84544.7|84494.7|54
1620896260000|2021-05-13 08:57:40|84544.7|84494.7|84533.3|84483.3|84545.2|84495.2|84533.3|84483.3|53
1620896270000|2021-05-13 08:57:50|84534.6|84484.6|84536.8|84486.8|84537.7|84487.7|84533.7|84483.7|45
1620896280000|2021-05-13 08:58:00|84536.9|84486.9|84536.3|84486.3|84544.3|84494.3|84535.9|84485.9|55
1620896290000|2021-05-13 08:58:10|84536.5|84486.5|84532.6|84482.6|84537.4|84487.4|84532|84482|54
1620896300000|2021-05-13 08:58:20|84533|84483|84528.1|84478.1|84533.9|84483.9|84527.3|84477.3|49
1620896310000|2021-05-13 08:58:30|84527.4|84477.4|84524.3|84474.3|84527.9|84477.9|84523.2|84473.2|63
1620896320000|2021-05-13 08:58:40|84523.3|84473.3|84513.6|84463.6|84524.5|84474.5|84512.8|84462.8|57
1620896330000|2021-05-13 08:58:50|84513.8|84463.8|84507.4|84457.4|84514.2|84464.2|84507.4|84457.4|53
1620896340000|2021-05-13 08:59:00|84507|84457|84507|84457|84512.7|84462.7|84506.7|84456.7|59
1620896350000|2021-05-13 08:59:10|84507.7|84457.7|84510.3|84460.3|84512.5|84473.2|84498.1|84456.1|57
1620896360000|2021-05-13 08:59:20|84510.5|84460.5|84502.2|84452.2|84510.5|84460.5|84499|84449|63
1620896370000|2021-05-13 08:59:30|84503|84453|84502.3|84452.3|84506.8|84456.8|84502.1|84452.1|52
1620896380000|2021-05-13 08:59:40|84502.9|84452.9|84497.1|84447.1|84505.5|84455.5|84496.8|84446.8|51
1620896390000|2021-05-13 08:59:50|84497.6|84447.6|84499.3|84449.3|84500.4|84450.4|84494.1|84444.1|66
1620896400000|2021-05-13 09:00:00|84498.8|84448.8|84501|84451|84503.6|84453.6|84494.7|84444.7|68
1620896410000|2021-05-13 09:00:10|84500.8|84450.8|84500.3|84450.3|84504.8|84454.8|84496|84446|62
1620896420000|2021-05-13 09:00:20|84500.4|84450.4|84484.7|84434.7|84500.5|84450.5|84483.5|84433.5|71
1620896430000|2021-05-13 09:00:30|84484|84434|84490.9|84440.9|84491.1|84441.1|84483.6|84433.6|44
1620896440000|2021-05-13 09:00:40|84490.6|84440.6|84486.4|84436.4|84490.7|84440.7|84486.1|84436.1|35
1620896450000|2021-05-13 09:00:50|84485.8|84435.8|84485.2|84435.2|84486.4|84436.4|84481|84431|53
1620896460000|2021-05-13 09:01:00|84485.4|84435.4|84481.9|84431.9|84490|84440|84481.7|84431.7|55
1620896470000|2021-05-13 09:01:10|84481.6|84431.6|84481.7|84431.7|84485.7|84435.7|84479.2|84429.2|57
1620896480000|2021-05-13 09:01:20|84481.6|84431.6|84474.8|84424.8|84481.9|84431.9|84473.4|84423.4|47
1620896490000|2021-05-13 09:01:30|84474.7|84424.7|84477.7|84427.7|84480.3|84430.3|84474.3|84424.3|47
1620896500000|2021-05-13 09:01:40|84477.1|84427.1|84484.2|84434.2|84486.6|84436.6|84477.1|84427.1|54
1620896510000|2021-05-13 09:01:50|84482.1|84432.1|84475|84425|84484.5|84434.5|84475|84425|49
1620896520000|2021-05-13 09:02:00|84475.1|84425.1|84471.7|84421.7|84475.2|84425.2|84471.2|84421.2|49
1620896530000|2021-05-13 09:02:10|84471.8|84421.8|84468|84418|84473.1|84423.1|84467.3|84417.3|42
1620896540000|2021-05-13 09:02:20|84467.5|84417.5|84462.5|84412.5|84469.7|84419.7|84460.9|84410.9|57
1620896550000|2021-05-13 09:02:30|84463.5|84413.5|84478.2|84428.2|84478.2|84428.2|84463.5|84413.5|51
1620896560000|2021-05-13 09:02:40|84479.4|84429.4|84476.9|84426.9|84483.1|84433.1|84474.7|84424.7|50
1620896570000|2021-05-13 09:02:50|84477.2|84427.2|84475.6|84425.6|84479.7|84429.7|84475.3|84425.3|40
1620896580000|2021-05-13 09:03:00|84475.8|84425.8|84469.1|84419.1|84478.2|84428.2|84469.1|84419.1|55
1620896590000|2021-05-13 09:03:10|84469.3|84419.3|84467.5|84417.5|84474.1|84424.1|84466.5|84416.5|57
1620896600000|2021-05-13 09:03:20|84467.7|84417.7|84469.8|84419.8|84470.7|84420.7|84467.4|84417.4|52
1620896610000|2021-05-13 09:03:30|84469.7|84419.7|84470.8|84420.8|84471.5|84421.5|84469.5|84419.5|45
1620896620000|2021-05-13 09:03:40|84470.9|84420.9|84470.5|84420.5|84472.5|84422.5|84469.3|84419.3|33
1620896630000|2021-05-13 09:03:50|84470.8|84420.8|84453.7|84403.7|84470.8|84420.8|84453.2|84403.2|64
1620896640000|2021-05-13 09:04:00|84453.6|84403.6|84447.9|84397.9|84453.6|84403.6|84447.3|84397.3|55
1620896650000|2021-05-13 09:04:10|84448|84398|84456.5|84406.5|84456.5|84406.5|84447.7|84397.7|51
1620896660000|2021-05-13 09:04:20|84455.9|84405.9|84452.4|84402.4|84455.9|84405.9|84450|84400|37
1620896670000|2021-05-13 09:04:30|84452.5|84402.5|84456.4|84406.4|84456.6|84406.6|84450.7|84400.7|40
1620896680000|2021-05-13 09:04:40|84457.1|84407.1|84455.4|84405.4|84457.1|84407.1|84454.3|84404.3|41
1620896690000|2021-05-13 09:04:50|84455.2|84405.2|84456.2|84406.2|84456.7|84406.7|84451.2|84401.2|40
1620896700000|2021-05-13 09:05:00|84457|84407|84457.5|84407.5|84457.7|84407.7|84446.6|84396.6|62
1620896710000|2021-05-13 09:05:10|84458.9|84408.9|84462|84412|84463.3|84413.3|84458.8|84408.8|51
1620896720000|2021-05-13 09:05:20|84461.9|84411.9|84462.4|84412.4|84462.4|84412.4|84458.8|84408.8|45
1620896730000|2021-05-13 09:05:30|84464|84414|84465.3|84415.3|84466|84416|84461.7|84411.7|49
1620896740000|2021-05-13 09:05:40|84465.5|84415.5|84465.6|84415.6|84468.1|84418.1|84465.1|84415.1|44
1620896750000|2021-05-13 09:05:50|84465.7|84415.7|84466.1|84416.1|84469.1|84425.8|84450.4|84411.7|52
1620896760000|2021-05-13 09:06:00|84466.8|84416.8|84468.6|84418.6|84469.6|84419.6|84465.9|84415.9|37
1620896770000|2021-05-13 09:06:10|84468.7|84418.7|84468.8|84418.8|84468.8|84418.8|84463.2|84413.2|53
1620896780000|2021-05-13 09:06:20|84468.9|84418.9|84470.2|84420.2|84470.2|84432.7|84453.9|84416|41
1620896790000|2021-05-13 09:06:30|84470.1|84420.1|84470.9|84420.9|84473.3|84433.4|84456.4|84418.4|46
1620896800000|2021-05-13 09:06:40|84472.5|84422.5|84469.7|84419.7|84472.5|84432.4|84456.1|84416.6|30
1620896810000|2021-05-13 09:06:50|84469.9|84419.9|84471.7|84421.7|84473.6|84435.6|84457|84419.9|34
1620896820000|2021-05-13 09:07:00|84472|84422|84453.9|84403.9|84472|84422|84453.9|84403.9|58
1620896830000|2021-05-13 09:07:10|84453.4|84403.4|84451.8|84401.8|84454.9|84413.5|84434.5|84397.1|58
1620896840000|2021-05-13 09:07:20|84452.7|84402.7|84460.1|84410.1|84462.7|84422.2|84441.2|84401.9|57
1620896850000|2021-05-13 09:07:30|84459.5|84409.5|84459.6|84409.6|84460.6|84410.6|84459.5|84409.5|31
1620896860000|2021-05-13 09:07:40|84460|84410|84463.1|84413.1|84463.6|84413.6|84459.9|84409.9|35
1620896870000|2021-05-13 09:07:50|84463|84413|84463.1|84413.1|84463.7|84413.7|84461.7|84411.7|29
1620896880000|2021-05-13 09:08:00|84463|84413|84458.9|84408.9|84467.5|84417.5|84458.3|84408.3|53
1620896890000|2021-05-13 09:08:10|84458.6|84408.6|84455.9|84405.9|84459|84409|84455.9|84405.9|38
1620896900000|2021-05-13 09:08:20|84456.4|84406.4|84458.2|84408.2|84463|84421.2|84445.1|84405.4|59
1620896910000|2021-05-13 09:08:30|84457.8|84407.8|84458.6|84408.6|84460|84410|84457.5|84407.5|32
1620896920000|2021-05-13 09:08:40|84458.5|84408.5|84452.8|84402.8|84459|84419.6|84443.5|84401.8|39
1620896930000|2021-05-13 09:08:50|84452.1|84402.1|84453.7|84403.7|84455.1|84405.1|84452.1|84402.1|38
1620896940000|2021-05-13 09:09:00|84453.5|84403.5|84456.1|84406.1|84460.8|84410.8|84453.3|84403.3|39
1620896950000|2021-05-13 09:09:10|84456.3|84406.3|84456.2|84406.2|84458.5|84408.5|84454.7|84404.7|29
1620896960000|2021-05-13 09:09:20|84456.4|84406.4|84455.1|84405.1|84458.3|84408.3|84455.1|84405.1|35
1620896970000|2021-05-13 09:09:30|84455.9|84405.9|84459.7|84409.7|84461.1|84411.1|84452.7|84402.7|43
1620896980000|2021-05-13 09:09:40|84459.1|84409.1|84459.2|84409.2|84460.2|84410.2|84457.4|84407.4|41
1620896990000|2021-05-13 09:09:50|84459|84409|84481.1|84431.1|84481.9|84431.9|84446.3|84404|55
1620897000000|2021-05-13 09:10:00|84480.3|84430.3|84468.6|84418.6|84480.3|84430.3|84467.1|84417.1|61
1620897010000|2021-05-13 09:10:10|84470|84420|84464.3|84414.3|84470.6|84420.6|84460.1|84410.1|60
1620897020000|2021-05-13 09:10:20|84463.8|84413.8|84468.1|84418.1|84475.1|84425.1|84463.8|84413.8|51
1620897030000|2021-05-13 09:10:30|84468|84418|84469.7|84419.7|84471|84421|84468|84418|36
1620897040000|2021-05-13 09:10:40|84469.6|84419.6|84466.2|84416.2|84470.4|84420.4|84465.5|84415.5|55
1620897050000|2021-05-13 09:10:50|84465.6|84415.6|84463.1|84413.1|84467.8|84417.8|84462.8|84412.8|40
1620897060000|2021-05-13 09:11:00|84450.9|84425.9|84463.3|84413.3|84467.6|84425.9|84447.8|84408.9|58
1620897070000|2021-05-13 09:11:10|84463.6|84413.6|84463.3|84413.3|84467.2|84417.2|84460.9|84410.9|49
1620897080000|2021-05-13 09:11:20|84464.5|84414.5|84463.8|84413.8|84466.5|84416.5|84462.9|84412.9|68
1620897090000|2021-05-13 09:11:30|84463.7|84413.7|84462.5|84412.5|84463.9|84413.9|84461.3|84411.3|48
1620897100000|2021-05-13 09:11:40|84463.5|84413.5|84468.1|84418.1|84471.3|84421.3|84461.7|84411.7|59
1620897110000|2021-05-13 09:11:50|84468.4|84418.4|84462.4|84437.4|84473.1|84437.5|84458.8|84415.5|47
1620897120000|2021-05-13 09:12:00|84462.1|84437.1|84467.6|84417.6|84470.6|84437.6|84453.8|84414.1|53
1620897130000|2021-05-13 09:12:10|84467.4|84417.4|84471.8|84421.8|84471.9|84421.9|84463.3|84413.3|54
1620897140000|2021-05-13 09:12:20|84471.9|84421.9|84465.1|84415.1|84474.9|84424.9|84464.7|84414.7|51
1620897150000|2021-05-13 09:12:30|84464.4|84414.4|84462.5|84412.5|84466|84426.4|84449.3|84412.3|44
1620897160000|2021-05-13 09:12:40|84462.9|84412.9|84465.8|84415.8|84467.3|84428.2|84451.8|84412.3|46
1620897170000|2021-05-13 09:12:50|84465.7|84415.7|84471.6|84421.6|84472.7|84434.8|84454.1|84415.7|47
1620897180000|2021-05-13 09:13:00|84472.2|84422.2|84471.4|84421.4|84473.7|84423.7|84470|84420|50
1620897190000|2021-05-13 09:13:10|84471.3|84421.3|84461.4|84411.4|84472.5|84426.5|84450.8|84411.4|47
1620897200000|2021-05-13 09:13:20|84460.3|84410.3|84446.1|84421.1|84462.4|84423.5|84444.1|84409|60
1620897210000|2021-05-13 09:13:30|84446.4|84421.4|84456|84406|84466.9|84426.9|84444.5|84405.9|63
1620897220000|2021-05-13 09:13:40|84456.1|84406.1|84453.8|84403.8|84456.1|84406.1|84451.4|84401.4|52
1620897230000|2021-05-13 09:13:50|84454.1|84404.1|84453.8|84403.8|84455|84405|84452|84402|55
1620897240000|2021-05-13 09:14:00|84454|84404|84443.1|84418.1|84459.2|84418.8|84442.2|84404|52
1620897250000|2021-05-13 09:14:10|84443.2|84418.2|84463.4|84413.4|84463.4|84418.2|84442.3|84404.9|42
1620897260000|2021-05-13 09:14:20|84463.3|84413.3|84464.1|84414.1|84465.8|84415.8|84461.6|84411.6|40
1620897270000|2021-05-13 09:14:30|84465.5|84415.5|84466.5|84416.5|84466.8|84416.8|84463.4|84413.4|44
1620897280000|2021-05-13 09:14:40|84466.6|84416.6|84464.3|84414.3|84470.6|84420.6|84462.7|84412.7|49
1620897290000|2021-05-13 09:14:50|84464.6|84414.6|84466.7|84416.7|84467.3|84417.3|84462.5|84412.5|53
1620897300000|2021-05-13 09:15:00|84466.6|84416.6|84467.4|84417.4|84468.5|84418.5|84464.3|84414.3|52
1620897310000|2021-05-13 09:15:10|84466.7|84416.7|84481|84431|84482.1|84432.1|84466.3|84416.3|59
1620897320000|2021-05-13 09:15:20|84481.1|84431.1|84486.5|84436.5|84488|84438|84481|84431|54
1620897330000|2021-05-13 09:15:30|84485.9|84435.9|84486.3|84436.3|84486.7|84436.7|84484.1|84434.1|37
1620897340000|2021-05-13 09:15:40|84486.4|84436.4|84486.5|84436.5|84489|84439|84485.5|84435.5|52
1620897350000|2021-05-13 09:15:50|84484|84434|84486.9|84436.9|84488.8|84438.8|84481.6|84431.6|44
1620897360000|2021-05-13 09:16:00|84487|84437|84484.2|84434.2|84487.8|84448.9|84472.9|84432.5|48
1620897370000|2021-05-13 09:16:10|84484.3|84434.3|84478.9|84428.9|84486.6|84436.6|84478.9|84428.9|50
1620897380000|2021-05-13 09:16:20|84479.1|84429.1|84481.5|84431.5|84481.7|84431.7|84477.4|84427.4|35
1620897390000|2021-05-13 09:16:30|84482.9|84432.9|84483.4|84433.4|84483.8|84433.8|84481.5|84431.5|29
1620897400000|2021-05-13 09:16:40|84483.6|84433.6|84488.9|84438.9|84488.9|84438.9|84483|84433|35
1620897410000|2021-05-13 09:16:50|84488.4|84438.4|84472.1|84447.1|84490.7|84447.5|84471.1|84434.2|48
1620897420000|2021-05-13 09:17:00|84471.4|84446.4|84486.9|84436.9|84487.1|84448.4|84471.4|84434.2|43
1620897430000|2021-05-13 09:17:10|84486.4|84436.4|84489|84439|84490|84440|84485.9|84435.9|39
1620897440000|2021-05-13 09:17:20|84489.3|84439.3|84481.1|84456.1|84494.7|84457.3|84480.7|84438.1|38
1620897450000|2021-05-13 09:17:30|84481.5|84456.5|84502.2|84452.2|84502.4|84459.9|84477.6|84437.7|54
1620897460000|2021-05-13 09:17:40|84503.1|84453.1|84506.1|84456.1|84512.4|84462.4|84502.3|84452.3|58
1620897470000|2021-05-13 09:17:50|84506.3|84456.3|84508|84458|84510.1|84460.1|84505|84455|51
1620897480000|2021-05-13 09:18:00|84508.1|84458.1|84504.5|84454.5|84508.1|84466.6|84490.9|84449|47
1620897490000|2021-05-13 09:18:10|84504.8|84454.8|84498.6|84448.6|84506.9|84469.5|84489.3|84446.6|62
1620897500000|2021-05-13 09:18:20|84498.5|84448.5|84495.8|84445.8|84499.6|84457|84481.2|84445|48
1620897510000|2021-05-13 09:18:30|84495.2|84445.2|84465.3|84415.3|84495.7|84445.7|84464.1|84414.1|58
1620897520000|2021-05-13 09:18:40|84465.2|84415.2|84464.5|84414.5|84466.1|84416.1|84460.5|84410.5|55
1620897530000|2021-05-13 09:18:50|84464.6|84414.6|84468|84418|84468|84418|84459|84409|49
1620897540000|2021-05-13 09:19:00|84468.7|84418.7|84459.9|84409.9|84468.7|84424.9|84447.7|84409.9|51
1620897550000|2021-05-13 09:19:10|84459.8|84409.8|84454.7|84404.7|84466.3|84427.5|84442.8|84403.4|54
1620897560000|2021-05-13 09:19:20|84455.5|84405.5|84458.8|84408.8|84459.9|84409.9|84455|84405|44
1620897570000|2021-05-13 09:19:30|84458.4|84408.4|84455.5|84405.5|84459.3|84419.9|84443.5|84405.5|51
1620897580000|2021-05-13 09:19:40|84456.6|84406.6|84446.8|84396.8|84456.6|84415.7|84440.7|84396.5|50
1620897590000|2021-05-13 09:19:50|84447|84397|84447.5|84397.5|84452.6|84411.9|84432|84393|55
1620897600000|2021-05-13 09:20:00|84447.7|84397.7|84437.2|84412.2|84449.7|84412.2|84436|84393.6|51
1620897610000|2021-05-13 09:20:10|84437.3|84412.3|84448.6|84398.6|84448.8|84412.3|84434.4|84397.9|37
1620897620000|2021-05-13 09:20:20|84448.5|84398.5|84450|84400|84450.3|84400.3|84447.1|84397.1|31
1620897630000|2021-05-13 09:20:30|84449.5|84399.5|84449.1|84399.1|84450|84400|84448.7|84398.7|21
1620897640000|2021-05-13 09:20:40|84450.3|84400.3|84453|84403|84457.2|84407.2|84449.7|84399.7|52
1620897650000|2021-05-13 09:20:50|84453.1|84403.1|84450.7|84400.7|84454.8|84404.8|84449.7|84399.7|50
1620897660000|2021-05-13 09:21:00|84450.6|84400.6|84449.1|84399.1|84450.7|84400.7|84448.5|84398.5|32
1620897670000|2021-05-13 09:21:10|84448.2|84398.2|84436|84386|84449.4|84399.4|84432.7|84382.7|67
1620897680000|2021-05-13 09:21:20|84434.6|84384.6|84424.4|84399.4|84438.5|84399.4|84424.4|84381.7|66
1620897690000|2021-05-13 09:21:30|84424.2|84399.2|84440.1|84390.1|84440.6|84399.4|84423.6|84385.2|58
1620897700000|2021-05-13 09:21:40|84439.7|84389.7|84441.1|84391.1|84442|84392|84436.3|84386.3|53
1620897710000|2021-05-13 09:21:50|84441|84391|84441.7|84391.7|84443.6|84404.7|84428.9|84386.3|62
1620897720000|2021-05-13 09:22:00|84441.3|84391.3|84436.1|84386.1|84441.8|84400.7|84422.3|84385.3|49
1620897730000|2021-05-13 09:22:10|84436.2|84386.2|84434.2|84384.2|84440.2|84399.3|84424.3|84383.1|49
1620897740000|2021-05-13 09:22:20|84434.8|84384.8|84444.3|84394.3|84446.2|84408.6|84424.1|84384.1|57
1620897750000|2021-05-13 09:22:30|84444.1|84394.1|84441.9|84391.9|84444.8|84402.7|84425.1|84387.4|53
1620897760000|2021-05-13 09:22:40|84443.6|84393.6|84436.9|84386.9|84446.4|84398.9|84423.6|84386.1|56
1620897770000|2021-05-13 09:22:50|84437|84387|84430|84380|84437|84396.1|84419.4|84379.7|56
1620897780000|2021-05-13 09:23:00|84430.9|84380.9|84426.3|84376.3|84430.9|84380.9|84423.2|84373.2|60
1620897790000|2021-05-13 09:23:10|84426.4|84376.4|84426.1|84376.1|84426.4|84376.4|84418.9|84368.9|56
1620897800000|2021-05-13 09:23:20|84426.4|84376.4|84423.3|84373.3|84427.9|84377.9|84420.2|84370.2|57
1620897810000|2021-05-13 09:23:30|84410.2|84385.2|84425.7|84375.7|84427.2|84386|84410|84373.4|42
1620897820000|2021-05-13 09:23:40|84425.8|84375.8|84420.7|84370.7|84425.8|84375.8|84420.3|84370.3|46
1620897830000|2021-05-13 09:23:50|84420.1|84370.1|84420.4|84370.4|84421.2|84371.2|84418.6|84368.6|38
1620897840000|2021-05-13 09:24:00|84421.2|84371.2|84428.5|84378.5|84430.4|84380.4|84421.2|84371.2|48
1620897850000|2021-05-13 09:24:10|84429|84379|84432.6|84382.6|84435.6|84385.6|84429|84379|43
1620897860000|2021-05-13 09:24:20|84434.3|84384.3|84417.8|84392.8|84436.4|84392.8|84416.3|84379.1|49
1620897870000|2021-05-13 09:24:30|84417.6|84392.6|84425.1|84375.1|84429.5|84392.6|84417.4|84374.3|40
1620897880000|2021-05-13 09:24:40|84425.2|84375.2|84426.3|84376.3|84426.9|84376.9|84423.8|84373.8|45
1620897890000|2021-05-13 09:24:50|84426.1|84376.1|84439.2|84389.2|84439.6|84389.6|84426.1|84376.1|54
1620897900000|2021-05-13 09:25:00|84439.6|84389.6|84440.6|84390.6|84441.5|84391.5|84439.5|84389.5|34
1620897910000|2021-05-13 09:25:10|84440.5|84390.5|84429.5|84379.5|84440.5|84390.5|84429.2|84379.2|41
1620897920000|2021-05-13 09:25:20|84428.7|84378.7|84433.5|84383.5|84433.5|84383.5|84428.5|84378.5|28
1620897930000|2021-05-13 09:25:30|84433.4|84383.4|84430.7|84380.7|84439.8|84389.8|84430.7|84380.7|53
1620897940000|2021-05-13 09:25:40|84431.2|84381.2|84427.4|84377.4|84431.2|84381.2|84426.7|84376.7|54
1620897950000|2021-05-13 09:25:50|84427.6|84377.6|84426.2|84376.2|84427.7|84377.7|84425.9|84375.9|31
1620897960000|2021-05-13 09:26:00|84426|84376|84428|84378|84428.5|84378.5|84425.8|84375.8|30
1620897970000|2021-05-13 09:26:10|84428.2|84378.2|84425.9|84375.9|84429.5|84379.5|84425.8|84375.8|49
1620897980000|2021-05-13 09:26:20|84425.8|84375.8|84426.3|84376.3|84426.4|84376.4|84424.5|84374.5|37
1620897990000|2021-05-13 09:26:30|84426.2|84376.2|84424.2|84374.2|84427.6|84377.6|84424.2|84374.2|36
1620898000000|2021-05-13 09:26:40|84424.1|84374.1|84426.4|84376.4|84429|84379|84424.1|84374.1|61
1620898010000|2021-05-13 09:26:50|84426.7|84376.7|84423.8|84373.8|84426.7|84376.7|84422.3|84372.3|48
1620898020000|2021-05-13 09:27:00|84423.4|84373.4|84421.7|84371.7|84424.2|84374.2|84421.7|84371.7|36
1620898030000|2021-05-13 09:27:10|84421.6|84371.6|84412.7|84362.7|84421.8|84371.8|84411.7|84361.7|34
1620898040000|2021-05-13 09:27:20|84403.9|84353.9|84401.3|84351.3|84403.9|84361.8|84385.3|84346.6|46
1620898050000|2021-05-13 09:27:30|84402.4|84352.4|84397|84347|84402.4|84352.4|84395.7|84345.7|51
1620898060000|2021-05-13 09:27:40|84396.9|84346.9|84393.8|84343.8|84399.7|84349.7|84391.4|84341.4|51
1620898070000|2021-05-13 09:27:50|84394.8|84344.8|84405.5|84355.5|84405.9|84355.9|84394.8|84344.8|60
1620898080000|2021-05-13 09:28:00|84405.4|84355.4|84408.2|84358.2|84409.7|84359.7|84405.1|84355.1|48
1620898090000|2021-05-13 09:28:10|84408.5|84358.5|84409.2|84359.2|84410.4|84360.4|84408.1|84358.1|46
1620898100000|2021-05-13 09:28:20|84409|84359|84410.7|84360.7|84410.7|84360.7|84407.5|84357.5|38
1620898110000|2021-05-13 09:28:30|84411.4|84361.4|84408.5|84358.5|84411.4|84361.4|84406.9|84356.9|39
1620898120000|2021-05-13 09:28:40|84408.8|84358.8|84411.1|84361.1|84411.3|84361.3|84408.3|84358.3|43
1620898130000|2021-05-13 09:28:50|84411.2|84361.2|84418.4|84368.4|84420|84379.8|84396.9|84359.8|49
1620898140000|2021-05-13 09:29:00|84418.7|84368.7|84417.2|84367.2|84419.8|84369.8|84414|84364|37
1620898150000|2021-05-13 09:29:10|84417.7|84367.7|84418.1|84368.1|84419.5|84369.5|84417.1|84367.1|37
1620898160000|2021-05-13 09:29:20|84418.3|84368.3|84419.3|84369.3|84419.9|84369.9|84417.8|84367.8|29
1620898170000|2021-05-13 09:29:30|84419.2|84369.2|84417.2|84367.2|84419.2|84369.2|84415.2|84365.2|50
1620898180000|2021-05-13 09:29:40|84416.8|84366.8|84413|84363|84416.8|84366.8|84409.9|84359.9|51
1620898190000|2021-05-13 09:29:50|84412.9|84362.9|84411.4|84361.4|84415|84365|84409.5|84359.5|45
1620898200000|2021-05-13 09:30:00|84410.4|84360.4|84418.3|84368.3|84419.6|84369.6|84407.9|84357.9|68
1620898210000|2021-05-13 09:30:10|84418.4|84368.4|84415.1|84365.1|84419|84369|84414.7|84364.7|53
1620898220000|2021-05-13 09:30:20|84416|84366|84408.6|84358.6|84416.6|84372.4|84394|84355.7|48
1620898230000|2021-05-13 09:30:30|84408.8|84358.8|84408.3|84358.3|84411.3|84361.3|84407.4|84357.4|39
1620898240000|2021-05-13 09:30:40|84407.9|84357.9|84396.4|84371.4|84409|84372|84395.6|84356.5|43
1620898250000|2021-05-13 09:30:50|84395.7|84370.7|84389.4|84364.4|84407.7|84370.7|84387.5|84350.4|38
1620898260000|2021-05-13 09:31:00|84389.8|84364.8|84411.9|84361.9|84412|84373.8|84389.8|84352.2|51
1620898270000|2021-05-13 09:31:10|84399.1|84374.1|84402|84377|84416.1|84378.9|84399.1|84363.1|49
1620898280000|2021-05-13 09:31:20|84401.1|84376.1|84411|84361|84417.5|84380.2|84398.8|84361|54
1620898290000|2021-05-13 09:31:30|84409.8|84359.8|84408|84358|84409.9|84374.3|84397.2|84355.6|56
1620898300000|2021-05-13 09:31:40|84409|84359|84410.7|84360.7|84412.1|84373.3|84395.7|84355.3|45
1620898310000|2021-05-13 09:31:50|84410.6|84360.6|84401.2|84376.2|84410.8|84377|84398.9|84360.1|45
1620898320000|2021-05-13 09:32:00|84401.1|84376.1|84407.4|84357.4|84408.6|84376.1|84393.6|84356.1|36
1620898330000|2021-05-13 09:32:10|84407.6|84357.6|84399|84374|84407.6|84374.7|84391.8|84354.7|44
1620898340000|2021-05-13 09:32:20|84399.5|84374.5|84399.4|84374.4|84403.1|84378.1|84397.9|84372.9|48
1620898350000|2021-05-13 09:32:30|84398.4|84373.4|84390.9|84365.9|84407.3|84373.7|84390.9|84353.9|35
1620898360000|2021-05-13 09:32:40|84391.6|84366.6|84413.4|84363.4|84413.4|84370.2|84391.6|84357.6|33
1620898370000|2021-05-13 09:32:50|84413.8|84363.8|84415.3|84365.3|84416|84366|84411|84361|40
1620898380000|2021-05-13 09:33:00|84416.3|84366.3|84417|84367|84418.6|84368.6|84414.7|84364.7|37
1620898390000|2021-05-13 09:33:10|84417.2|84367.2|84399.6|84374.6|84418.1|84378.5|84399.6|84365.5|39
1620898400000|2021-05-13 09:33:20|84399.7|84374.7|84402.9|84377.9|84404.2|84379.2|84399.5|84374.5|46
1620898410000|2021-05-13 09:33:30|84402.8|84377.8|84417.2|84367.2|84417.8|84378.8|84402.6|84365.1|44
1620898420000|2021-05-13 09:33:40|84417.1|84367.1|84418.6|84368.6|84419.7|84369.7|84417.1|84367.1|30
1620898430000|2021-05-13 09:33:50|84418.7|84368.7|84406.2|84381.2|84419.1|84381.7|84405.4|84368.7|27
1620898440000|2021-05-13 09:34:00|84406.1|84381.1|84414.1|84364.1|84414.1|84382.2|84401.1|84363.1|26
1620898450000|2021-05-13 09:34:10|84413.9|84363.9|84396.1|84371.1|84415|84375.3|84394.7|84358.1|49
1620898460000|2021-05-13 09:34:20|84396.7|84371.7|84408.8|84358.8|84409.6|84372.1|84392.7|84356.1|45
1620898470000|2021-05-13 09:34:30|84408.2|84358.2|84409.1|84359.1|84410.1|84360.1|84408|84358|45
1620898480000|2021-05-13 09:34:40|84409|84359|84394.9|84369.9|84409.5|84370.6|84393.7|84355.5|43
1620898490000|2021-05-13 09:34:50|84395|84370|84405.8|84355.8|84405.8|84370.1|84387.4|84350.6|45
1620898500000|2021-05-13 09:35:00|84406.4|84356.4|84398.9|84348.9|84406.4|84366.5|84390.7|84347.3|38
1620898510000|2021-05-13 09:35:10|84399.1|84349.1|84400.6|84350.6|84403.6|84353.6|84397.8|84347.8|37
1620898520000|2021-05-13 09:35:20|84400.8|84350.8|84406|84356|84408.8|84371.2|84395|84350.1|50
1620898530000|2021-05-13 09:35:30|84405.8|84355.8|84407.4|84357.4|84407.6|84369.3|84393.9|84354.4|53
1620898540000|2021-05-13 09:35:40|84407.3|84357.3|84415.9|84365.9|84416|84379.1|84394.4|84355|42
1620898550000|2021-05-13 09:35:50|84418.8|84368.8|84408.8|84383.8|84422.6|84383.9|84407|84366.3|56
1620898560000|2021-05-13 09:36:00|84408.7|84383.7|84421.2|84371.2|84421.2|84384|84402|84366.2|53
1620898570000|2021-05-13 09:36:10|84408|84383|84434.4|84384.4|84436.1|84397.5|84407.2|84373.2|62
1620898580000|2021-05-13 09:36:20|84434.2|84384.2|84421.5|84396.5|84436.3|84398.4|84421.2|84384.2|34
1620898590000|2021-05-13 09:36:30|84421.1|84396.1|84429|84379|84433.9|84396.4|84415|84377.1|40
1620898600000|2021-05-13 09:36:40|84428.9|84378.9|84431|84381|84433.8|84383.8|84428.8|84378.8|46
1620898610000|2021-05-13 09:36:50|84431.1|84381.1|84416.8|84391.8|84436|84393|84415.5|84377.5|55
1620898620000|2021-05-13 09:37:00|84416.6|84391.6|84423.2|84373.2|84426.1|84391.7|84412.2|84372.7|49
1620898630000|2021-05-13 09:37:10|84423.3|84373.3|84438.1|84388.1|84438.1|84388.1|84423.3|84373.3|49
1620898640000|2021-05-13 09:37:20|84437.7|84387.7|84434.9|84384.9|84439.6|84389.6|84432.7|84382.7|55
1620898650000|2021-05-13 09:37:30|84434.8|84384.8|84435.2|84385.2|84435.7|84385.7|84431.8|84381.8|41
1620898660000|2021-05-13 09:37:40|84435.3|84385.3|84431.3|84381.3|84437.3|84387.3|84430.3|84380.3|44
1620898670000|2021-05-13 09:37:50|84431.1|84381.1|84436.7|84386.7|84438.5|84388.5|84429.9|84379.9|47
1620898680000|2021-05-13 09:38:00|84436.8|84386.8|84437|84387|84438.2|84388.2|84432.7|84382.7|42
1620898690000|2021-05-13 09:38:10|84437.5|84387.5|84436.6|84386.6|84439.6|84402.2|84425.6|84386.2|48
1620898700000|2021-05-13 09:38:20|84436.7|84386.7|84440|84390|84440|84390|84434.6|84384.6|39
1620898710000|2021-05-13 09:38:30|84439.9|84389.9|84441|84391|84442.5|84404.7|84426.1|84388.3|51
1620898720000|2021-05-13 09:38:40|84441.2|84391.2|84436|84386|84442.3|84392.3|84435|84385|38
1620898730000|2021-05-13 09:38:50|84435.6|84385.6|84439.8|84389.8|84440.5|84390.5|84434.1|84384.1|39
1620898740000|2021-05-13 09:39:00|84440.4|84390.4|84421.6|84371.6|84444.2|84394.2|84419.6|84369.6|61
1620898750000|2021-05-13 09:39:10|84421|84371|84405.1|84380.1|84421|84381.5|84405.1|84363.3|42
1620898760000|2021-05-13 09:39:20|84404.2|84379.2|84401.1|84376.1|84416.4|84379.7|84399|84364.9|50
1620898770000|2021-05-13 09:39:30|84401|84376|84392.9|84342.9|84413.6|84376.6|84383.9|84341.9|55
1620898780000|2021-05-13 09:39:40|84393|84343|84401.3|84351.3|84401.5|84357.1|84381|84343|39
1620898790000|2021-05-13 09:39:50|84402|84352|84403.8|84353.8|84404.8|84354.8|84402|84352|46
1620898800000|2021-05-13 09:40:00|84404|84354|84398.5|84348.5|84404.1|84354.1|84398.2|84348.2|52
1620898810000|2021-05-13 09:40:10|84398.8|84348.8|84410.8|84360.8|84410.8|84360.8|84398.3|84348.3|35
1620898820000|2021-05-13 09:40:20|84412.1|84362.1|84410.7|84360.7|84413.5|84363.5|84410.5|84360.5|40
1620898830000|2021-05-13 09:40:30|84410.4|84360.4|84412.2|84362.2|84412.2|84362.2|84410.1|84360.1|30
1620898840000|2021-05-13 09:40:40|84413.8|84363.8|84423.3|84373.3|84423.3|84373.3|84413.8|84363.8|52
1620898850000|2021-05-13 09:40:50|84423.2|84373.2|84426.2|84376.2|84427.9|84377.9|84422.4|84372.4|34
1620898860000|2021-05-13 09:41:00|84426.1|84376.1|84429.1|84379.1|84430.9|84380.9|84426.1|84376.1|42
1620898870000|2021-05-13 09:41:10|84429.2|84379.2|84433.5|84383.5|84434.7|84384.7|84429.2|84379.2|38
1620898880000|2021-05-13 09:41:20|84433.8|84383.8|84434.4|84384.4|84434.6|84384.6|84432.8|84382.8|29
1620898890000|2021-05-13 09:41:30|84434.3|84384.3|84426.5|84376.5|84435.2|84397.7|84421.3|84374.7|52
1620898900000|2021-05-13 09:41:40|84427.1|84377.1|84440.3|84390.3|84441.4|84391.4|84426.7|84376.7|46
1620898910000|2021-05-13 09:41:50|84440|84390|84439.3|84389.3|84440.1|84390.1|84436|84386|46
1620898920000|2021-05-13 09:42:00|84439.4|84389.4|84435.5|84385.5|84439.6|84389.6|84432.9|84382.9|52
1620898930000|2021-05-13 09:42:10|84435.8|84385.8|84434.2|84384.2|84436.9|84386.9|84433.2|84383.2|53
1620898940000|2021-05-13 09:42:20|84434.1|84384.1|84433|84383|84434.1|84384.1|84430.6|84380.6|31
1620898950000|2021-05-13 09:42:30|84437.7|84387.7|84437.7|84387.7|84442.7|84392.7|84435.6|84385.6|52
1620898960000|2021-05-13 09:42:40|84437.2|84387.2|84414.3|84364.3|84437.2|84387.2|84412.9|84362.9|48
1620898970000|2021-05-13 09:42:50|84414.6|84364.6|84417.7|84367.7|84417.7|84367.7|84412.5|84362.5|37
1620898980000|2021-05-13 09:43:00|84417.8|84367.8|84416.3|84366.3|84418.3|84368.3|84415.8|84365.8|40
1620898990000|2021-05-13 09:43:10|84416.4|84366.4|84417.2|84367.2|84419.4|84369.4|84416.4|84366.4|24
1620899000000|2021-05-13 09:43:20|84417.5|84367.5|84401.2|84376.2|84417.5|84380.1|84399.8|84363.7|44
1620899010000|2021-05-13 09:43:30|84401.1|84376.1|84405.8|84380.8|84418.5|84382.2|84401|84363|43
1620899020000|2021-05-13 09:43:40|84406|84381|84415.1|84390.1|84428.9|84391.3|84406|84372.5|47
1620899030000|2021-05-13 09:43:50|84415|84390|84411.2|84361.2|84428.7|84390.1|84401.1|84361.2|41
1620899040000|2021-05-13 09:44:00|84408.2|84358.2|84383.9|84358.9|84408.6|84368.5|84383.1|84345.1|60
1620899050000|2021-05-13 09:44:10|84383.6|84358.6|84380.6|84355.6|84396.8|84360.3|84380.6|84342.7|39
1620899060000|2021-05-13 09:44:20|84380.3|84355.3|84394.8|84344.8|84394.9|84356.5|84380|84343.5|32
1620899070000|2021-05-13 09:44:30|84394.7|84344.7|84372.8|84347.8|84394.7|84354|84369.6|84335.3|37
1620899080000|2021-05-13 09:44:40|84373|84348|84396.3|84346.3|84397.7|84350.8|84373|84337.3|53
1620899090000|2021-05-13 09:44:50|84396.2|84346.2|84394.2|84344.2|84398.2|84348.2|84394.2|84344.2|34
1620899100000|2021-05-13 09:45:00|84393.4|84343.4|84391.3|84341.3|84394.3|84356.9|84380.3|84340.3|53
1620899110000|2021-05-13 09:45:10|84391.5|84341.5|84388.9|84338.9|84391.5|84341.5|84388|84338|46
1620899120000|2021-05-13 09:45:20|84388.8|84338.8|84382.2|84357.2|84396|84359.2|84378.7|84338.8|48
1620899130000|2021-05-13 09:45:30|84383.1|84358.1|84397.1|84347.1|84398.5|84358.4|84383.1|84345.7|39
1620899140000|2021-05-13 09:45:40|84397.2|84347.2|84380.3|84355.3|84397.2|84355.7|84378.2|84342.8|30
1620899150000|2021-05-13 09:45:50|84380.6|84355.6|84391.9|84366.9|84403.5|84367|84379.9|84347.7|44
1620899160000|2021-05-13 09:46:00|84392.3|84367.3|84413.4|84363.4|84414.9|84374.1|84392.3|84359.6|58
1620899170000|2021-05-13 09:46:10|84413.1|84363.1|84412.3|84362.3|84413.1|84375.3|84398.4|84361.5|48
1620899180000|2021-05-13 09:46:20|84412.5|84362.5|84407|84357|84412.5|84371.2|84394.9|84356.7|43
1620899190000|2021-05-13 09:46:30|84407.1|84357.1|84390.1|84365.1|84407.6|84367.7|84389.8|84352.8|39
1620899200000|2021-05-13 09:46:40|84389.3|84364.3|84401.3|84351.3|84401.5|84366.2|84388.6|84350.8|38
1620899210000|2021-05-13 09:46:50|84402.6|84352.6|84389.6|84364.6|84403.1|84367.2|84388.2|84351|48
1620899220000|2021-05-13 09:47:00|84389.8|84364.8|84385.8|84360.8|84390.3|84365.3|84385.8|84360.8|51
1620899230000|2021-05-13 09:47:10|84385.7|84360.7|84392.1|84367.1|84408.5|84370.4|84385.7|84352.1|46
1620899240000|2021-05-13 09:47:20|84392.5|84367.5|84409.5|84359.5|84409.9|84367.6|84389.8|84354.3|47
1620899250000|2021-05-13 09:47:30|84408.9|84358.9|84402.4|84352.4|84409.3|84368|84389|84351.4|35
1620899260000|2021-05-13 09:47:40|84402.1|84352.1|84387.7|84362.7|84402.1|84365.8|84387.2|84350.6|39
1620899270000|2021-05-13 09:47:50|84388.1|84363.1|84377.9|84352.9|84398.3|84364.8|84377.9|84348.3|34
1620899280000|2021-05-13 09:48:00|84379.6|84354.6|84392.5|84342.5|84392.8|84355.5|84378.2|84341.8|35
1620899290000|2021-05-13 09:48:10|84392.4|84342.4|84378.1|84353.1|84392.4|84353.4|84376.9|84341.6|27
1620899300000|2021-05-13 09:48:20|84378.4|84353.4|84383.5|84358.5|84397|84358.5|84377.9|84341.7|47
1620899310000|2021-05-13 09:48:30|84383.4|84358.4|84394.5|84344.5|84398.2|84358.8|84383|84344.4|50
1620899320000|2021-05-13 09:48:40|84395|84345|84386.1|84336.1|84395|84345|84385.5|84335.5|52
1620899330000|2021-05-13 09:48:50|84386.4|84336.4|84387.3|84337.3|84387.4|84337.4|84385.5|84335.5|19
1620899340000|2021-05-13 09:49:00|84387.6|84337.6|84385.9|84335.9|84387.8|84337.8|84384.8|84334.8|45
1620899350000|2021-05-13 09:49:10|84385.8|84335.8|84386.3|84336.3|84386.3|84336.3|84384.1|84334.1|32
1620899360000|2021-05-13 09:49:20|84386.1|84336.1|84396.8|84346.8|84396.8|84346.8|84384.5|84334.5|42
1620899370000|2021-05-13 09:49:30|84396.9|84346.9|84403.5|84353.5|84404.5|84354.5|84396.5|84346.5|52
1620899380000|2021-05-13 09:49:40|84403.7|84353.7|84403.1|84353.1|84408.8|84358.8|84402.9|84352.9|56
1620899390000|2021-05-13 09:49:50|84402.8|84352.8|84398.5|84348.5|84403.5|84353.5|84398.1|84348.1|40
1620899400000|2021-05-13 09:50:00|84398.3|84348.3|84395.3|84345.3|84399|84349|84389.4|84339.4|54
1620899410000|2021-05-13 09:50:10|84395.4|84345.4|84393.1|84343.1|84396.4|84346.4|84392.5|84342.5|38
1620899420000|2021-05-13 09:50:20|84392.8|84342.8|84393.1|84343.1|84393.8|84343.8|84392.4|84342.4|32
1620899430000|2021-05-13 09:50:30|84393.5|84343.5|84395.9|84345.9|84396.3|84346.3|84392.3|84342.3|33
1620899440000|2021-05-13 09:50:40|84396.5|84346.5|84400.1|84350.1|84401.9|84351.9|84395.3|84345.3|51
1620899450000|2021-05-13 09:50:50|84399.8|84349.8|84399.5|84349.5|84402.4|84352.4|84397.4|84347.4|45
1620899460000|2021-05-13 09:51:00|84399.4|84349.4|84399.7|84349.7|84401.5|84351.5|84399.2|84349.2|42
1620899470000|2021-05-13 09:51:10|84400.1|84350.1|84394.6|84344.6|84400.5|84350.5|84392.9|84342.9|54
1620899480000|2021-05-13 09:51:20|84395.2|84345.2|84396.6|84346.6|84397.1|84347.1|84394.9|84344.9|37
1620899490000|2021-05-13 09:51:30|84395.7|84345.7|84395.3|84345.3|84397.1|84347.1|84394.5|84344.5|39
1620899500000|2021-05-13 09:51:40|84395.4|84345.4|84393|84343|84395.4|84345.4|84391.6|84341.6|39
1620899510000|2021-05-13 09:51:50|84392.3|84342.3|84391.7|84341.7|84392.3|84342.3|84390.8|84340.8|34
1620899520000|2021-05-13 09:52:00|84391.8|84341.8|84376.6|84351.6|84393.3|84356.4|84375.9|84340.4|38
1620899530000|2021-05-13 09:52:10|84376.5|84351.5|84381.7|84331.7|84387|84352|84373.5|84331.1|57
1620899540000|2021-05-13 09:52:20|84381.6|84331.6|84386.5|84336.5|84387.2|84337.2|84380.5|84330.5|36
1620899550000|2021-05-13 09:52:30|84386.8|84336.8|84387|84337|84387.5|84337.5|84386.1|84336.1|29
1620899560000|2021-05-13 09:52:40|84385.7|84335.7|84388.5|84338.5|84388.5|84338.5|84385.5|84335.5|34
1620899570000|2021-05-13 09:52:50|84388.6|84338.6|84397.8|84347.8|84399.6|84349.6|84388.3|84338.3|49
1620899580000|2021-05-13 09:53:00|84397.5|84347.5|84390.8|84340.8|84397.9|84359.6|84382.5|84340.6|51
1620899590000|2021-05-13 09:53:10|84391|84341|84375.3|84350.3|84391|84353.1|84374.6|84337.9|35
1620899600000|2021-05-13 09:53:20|84374.9|84349.9|84375|84350|84387.1|84351.2|84372.7|84335.3|34
1620899610000|2021-05-13 09:53:30|84375.2|84350.2|84382.1|84332.1|84385.1|84350.2|84370|84331.7|37
1620899620000|2021-05-13 09:53:40|84383.1|84333.1|84368.3|84343.3|84383.6|84344.4|84368.3|84328.7|41
1620899630000|2021-05-13 09:53:50|84368.1|84343.1|84366.5|84341.5|84368.3|84343.3|84364.9|84339.9|49
1620899640000|2021-05-13 09:54:00|84366.1|84341.1|84387.6|84337.6|84392.1|84342.1|84363.6|84330.1|60
1620899650000|2021-05-13 09:54:10|84387.3|84337.3|84383.2|84333.2|84387.5|84337.5|84382.5|84332.5|52
1620899660000|2021-05-13 09:54:20|84383.3|84333.3|84376.8|84326.8|84383.3|84333.3|84376.2|84326.2|56
1620899670000|2021-05-13 09:54:30|84376.7|84326.7|84384.1|84334.1|84386.2|84336.2|84373.6|84323.6|55
1620899680000|2021-05-13 09:54:40|84384.2|84334.2|84383.7|84333.7|84385.4|84335.4|84381.8|84331.8|51
1620899690000|2021-05-13 09:54:50|84383.9|84333.9|84387.1|84337.1|84387.1|84337.1|84376.8|84326.8|54
1620899700000|2021-05-13 09:55:00|84387.6|84337.6|84366.7|84341.7|84387.6|84345.7|84366.7|84332.5|61
1620899710000|2021-05-13 09:55:10|84366.8|84341.8|84383.3|84333.3|84383.3|84343.7|84366.8|84330.5|51
1620899720000|2021-05-13 09:55:20|84385.1|84335.1|84394.2|84344.2|84395|84356.5|84378.1|84335.1|58
1620899730000|2021-05-13 09:55:30|84395.1|84345.1|84390.3|84340.3|84395.4|84358.6|84379.7|84338|53
1620899740000|2021-05-13 09:55:40|84389.7|84339.7|84392.8|84342.8|84394|84344|84389|84339|36
1620899750000|2021-05-13 09:55:50|84393.3|84343.3|84392.2|84342.2|84394.2|84344.2|84387.3|84337.3|50
1620899760000|2021-05-13 09:56:00|84394.7|84344.7|84391.2|84341.2|84399.3|84349.3|84391.1|84341.1|59
1620899770000|2021-05-13 09:56:10|84391.6|84341.6|84398.3|84348.3|84401.3|84351.3|84391.5|84341.5|63
1620899780000|2021-05-13 09:56:20|84398|84348|84395|84345|84402.5|84352.5|84392.7|84342.7|56
1620899790000|2021-05-13 09:56:30|84394.3|84344.3|84395.5|84345.5|84399.5|84349.5|84394.3|84344.3|48
1620899800000|2021-05-13 09:56:40|84396.3|84346.3|84391.7|84341.7|84396.8|84346.8|84390.4|84340.4|50
1620899810000|2021-05-13 09:56:50|84391.6|84341.6|84394.7|84344.7|84396.9|84346.9|84391.6|84341.6|42
1620899820000|2021-05-13 09:57:00|84394.9|84344.9|84398.6|84348.6|84400.1|84350.1|84394.2|84344.2|57
1620899830000|2021-05-13 09:57:10|84398.9|84348.9|84407.8|84357.8|84408.4|84358.4|84398.9|84348.9|48
1620899840000|2021-05-13 09:57:20|84407.7|84357.7|84402.6|84352.6|84407.8|84357.8|84401.9|84351.9|43
1620899850000|2021-05-13 09:57:30|84402.9|84352.9|84399.8|84349.8|84404.4|84354.4|84399.8|84349.8|48
1620899860000|2021-05-13 09:57:40|84399.5|84349.5|84393.2|84343.2|84399.5|84349.5|84391.2|84341.2|51
1620899870000|2021-05-13 09:57:50|84393.5|84343.5|84407.5|84357.5|84409.1|84359.1|84391.5|84341.5|51
1620899880000|2021-05-13 09:58:00|84407.1|84357.1|84428.5|84378.5|84429.7|84390.4|84406.4|84356.4|68
1620899890000|2021-05-13 09:58:10|84428.3|84378.3|84438.3|84388.3|84441.4|84402.2|84420.1|84378.1|62
1620899900000|2021-05-13 09:58:20|84440.1|84390.1|84435.2|84385.2|84442.9|84404.5|84423.7|84384.4|60
1620899910000|2021-05-13 09:58:30|84434|84384|84414.4|84364.4|84434|84384|84414|84364|64
1620899920000|2021-05-13 09:58:40|84413.9|84363.9|84406.8|84356.8|84415|84375.2|84398.2|84354|60
1620899930000|2021-05-13 09:58:50|84407.1|84357.1|84409.2|84359.2|84410.9|84360.9|84405.8|84355.8|53
1620899940000|2021-05-13 09:59:00|84409.4|84359.4|84415.2|84365.2|84415.5|84365.5|84403.2|84353.2|62
1620899950000|2021-05-13 09:59:10|84414.2|84364.2|84414.6|84364.6|84416.4|84366.4|84413.7|84363.7|53
1620899960000|2021-05-13 09:59:20|84414.8|84364.8|84410.8|84360.8|84415.7|84365.7|84403.4|84353.4|60
1620899970000|2021-05-13 09:59:30|84410.9|84360.9|84405.2|84355.2|84418.2|84368.2|84401.8|84351.8|65
1620899980000|2021-05-13 09:59:40|84406.2|84356.2|84412.5|84362.5|84414.8|84364.8|84400|84350|61
1620899990000|2021-05-13 09:59:50|84412.7|84362.7|84420.9|84370.9|84421.4|84371.4|84410.8|84360.8|48
1620900000000|2021-05-13 10:00:00|84420.7|84370.7|84411.5|84361.5|84420.7|84370.7|84403.3|84353.3|72
1620900010000|2021-05-13 10:00:10|84411.6|84361.6|84421.4|84371.4|84423.5|84373.5|84407.1|84357.1|60
1620900020000|2021-05-13 10:00:20|84421.5|84371.5|84421.1|84371.1|84423.5|84373.5|84416.7|84366.7|53
1620900030000|2021-05-13 10:00:30|84419.6|84369.6|84419.9|84369.9|84424.4|84384.3|84405.5|84369.6|58
1620900040000|2021-05-13 10:00:40|84420.7|84370.7|84424.3|84374.3|84428.1|84388.2|84410.6|84370.7|62
1620900050000|2021-05-13 10:00:50|84423.4|84373.4|84407.7|84382.7|84426.8|84386.6|84407.2|84369.2|60
1620900060000|2021-05-13 10:01:00|84408.1|84383.1|84427.8|84377.8|84428.6|84387.2|84406.2|84372.3|56
1620900070000|2021-05-13 10:01:10|84427.9|84377.9|84413|84388|84433.3|84390.8|84410.5|84375.3|61
1620900080000|2021-05-13 10:01:20|84412.8|84387.8|84414.4|84389.4|84414.6|84389.6|84411.6|84386.6|53
1620900090000|2021-05-13 10:01:30|84414.2|84389.2|84411.7|84386.7|84428.9|84392.5|84409.8|84375.1|47
1620900100000|2021-05-13 10:01:40|84411.2|84386.2|84414.6|84389.6|84414.6|84389.6|84410.3|84385.3|37
1620900110000|2021-05-13 10:01:50|84414.5|84389.5|84434.6|84384.6|84436.5|84393.2|84414.1|84379.9|50
1620900120000|2021-05-13 10:02:00|84435.1|84385.1|84443.1|84393.1|84444.4|84394.4|84435.1|84385.1|58
1620900130000|2021-05-13 10:02:10|84443.4|84393.4|84436.2|84386.2|84444.1|84394.1|84432.4|84382.4|49
1620900140000|2021-05-13 10:02:20|84436.4|84386.4|84439.4|84389.4|84441.5|84391.5|84435.5|84385.5|53
1620900150000|2021-05-13 10:02:30|84439.1|84389.1|84436.6|84386.6|84439.1|84400.2|84421.5|84382.1|57
1620900160000|2021-05-13 10:02:40|84436.5|84386.5|84423.6|84398.6|84436.7|84400.5|84421.2|84381.7|54
1620900170000|2021-05-13 10:02:50|84423.8|84398.8|84433.4|84383.4|84434.7|84398.8|84421.7|84381|53
1620900180000|2021-05-13 10:03:00|84433.6|84383.6|84436.7|84386.7|84443.6|84393.6|84433.6|84383.6|69
1620900190000|2021-05-13 10:03:10|84436.4|84386.4|84429.1|84379.1|84438.9|84388.9|84427.1|84377.1|55
1620900200000|2021-05-13 10:03:20|84428.7|84378.7|84414.9|84389.9|84437.7|84393.3|84414.7|84377.8|67
1620900210000|2021-05-13 10:03:30|84415.4|84390.4|84431.6|84381.6|84433.1|84391|84414.4|84371.5|58
1620900220000|2021-05-13 10:03:40|84430.7|84380.7|84435.4|84385.4|84437|84387|84430.7|84380.7|50
1620900230000|2021-05-13 10:03:50|84435.5|84385.5|84441|84391|84442|84392|84435.5|84385.5|53
1620900240000|2021-05-13 10:04:00|84441.5|84391.5|84428.8|84378.8|84442.3|84392.3|84428.8|84378.8|54
1620900250000|2021-05-13 10:04:10|84428.6|84378.6|84425.6|84375.6|84429.7|84379.7|84422|84372|47
1620900260000|2021-05-13 10:04:20|84424.1|84374.1|84424.5|84374.5|84424.5|84374.5|84418|84368|44
1620900270000|2021-05-13 10:04:30|84424.2|84374.2|84440.3|84390.3|84441.5|84391.5|84424.2|84374.2|53
1620900280000|2021-05-13 10:04:40|84440.9|84390.9|84443.6|84393.6|84443.6|84393.6|84440.9|84390.9|32
1620900290000|2021-05-13 10:04:50|84443.4|84393.4|84444.1|84394.1|84445.9|84395.9|84440.5|84390.5|37
1620900300000|2021-05-13 10:05:00|84443.9|84393.9|84459.9|84409.9|84460.9|84419.4|84440.5|84390.7|51
1620900310000|2021-05-13 10:05:10|84459|84409|84456.1|84406.1|84460.2|84410.2|84456.1|84406.1|54
1620900320000|2021-05-13 10:05:20|84456.2|84406.2|84461.5|84411.5|84463|84413|84456.2|84406.2|50
1620900330000|2021-05-13 10:05:30|84461.4|84411.4|84453.7|84403.7|84465.6|84415.6|84453.1|84403.1|51
1620900340000|2021-05-13 10:05:40|84454.1|84404.1|84453|84403|84454.4|84404.4|84449.6|84399.6|55
1620900350000|2021-05-13 10:05:50|84453.1|84403.1|84462.1|84412.1|84464.9|84419|84442.1|84402.7|49
1620900360000|2021-05-13 10:06:00|84464.5|84414.5|84459.9|84409.9|84472.8|84425.2|84449.5|84409.9|65
1620900370000|2021-05-13 10:06:10|84460.1|84410.1|84458.3|84408.3|84460.1|84410.1|84455.1|84405.1|58
1620900380000|2021-05-13 10:06:20|84458.4|84408.4|84469.6|84419.6|84472|84422|84454.6|84404.6|58
1620900390000|2021-05-13 10:06:30|84469.7|84419.7|84472.8|84422.8|84473|84423|84469.6|84419.6|36
1620900400000|2021-05-13 10:06:40|84472.6|84422.6|84469.2|84419.2|84474.4|84435.5|84460.5|84418.5|49
1620900410000|2021-05-13 10:06:50|84468.9|84418.9|84463.9|84413.9|84468.9|84418.9|84461.7|84411.7|53
1620900420000|2021-05-13 10:07:00|84464.1|84414.1|84466.3|84416.3|84468|84418|84464.1|84414.1|42
1620900430000|2021-05-13 10:07:10|84466.4|84416.4|84465.2|84415.2|84468.7|84428.5|84453.1|84415|44
1620900440000|2021-05-13 10:07:20|84465.8|84415.8|84455.5|84405.5|84473.6|84430.7|84453.3|84405.2|58
1620900450000|2021-05-13 10:07:30|84455.3|84405.3|84446.2|84396.2|84455.3|84405.3|84442.8|84392.8|63
1620900460000|2021-05-13 10:07:40|84444.3|84394.3|84444.4|84394.4|84446.6|84396.6|84441.5|84391.5|59
1620900470000|2021-05-13 10:07:50|84449.3|84399.3|84427.4|84402.4|84455|84405|84426.8|84389.4|62
1620900480000|2021-05-13 10:08:00|84427.5|84402.5|84452.4|84402.4|84454.6|84416.7|84427.2|84393|53
1620900490000|2021-05-13 10:08:10|84452.6|84402.6|84440.9|84390.9|84452.6|84409.4|84432.3|84390.5|54
1620900500000|2021-05-13 10:08:20|84440.7|84390.7|84431.8|84381.8|84440.7|84402.4|84419.6|84377.7|52
1620900510000|2021-05-13 10:08:30|84431|84381|84438.8|84388.8|84443.1|84403|84426.9|84376.9|53
1620900520000|2021-05-13 10:08:40|84438.9|84388.9|84444.7|84394.7|84446.7|84408.3|84428|84388.9|57
1620900530000|2021-05-13 10:08:50|84444.9|84394.9|84446|84396|84446.3|84410.5|84432|84392.9|49
1620900540000|2021-05-13 10:09:00|84445.4|84395.4|84448.4|84398.4|84451.5|84411.4|84433.7|84394.6|38
1620900550000|2021-05-13 10:09:10|84446.6|84396.6|84437.3|84387.3|84446.6|84403.2|84428.2|84387.3|50
1620900560000|2021-05-13 10:09:20|84437|84387|84426.2|84401.2|84441.1|84401.2|84423.1|84384|49
1620900570000|2021-05-13 10:09:30|84426|84401|84441.9|84391.9|84448.2|84405.7|84424.8|84391.7|62
1620900580000|2021-05-13 10:09:40|84441.8|84391.8|84432.6|84407.6|84448.1|84409.5|84430.9|84391.5|60
1620900590000|2021-05-13 10:09:50|84433|84408|84446|84396|84450.1|84413.3|84433|84395.8|49
1620900600000|2021-05-13 10:10:00|84446.5|84396.5|84454|84404|84455.6|84405.6|84442.3|84392.3|51
1620900610000|2021-05-13 10:10:10|84453.9|84403.9|84454.6|84404.6|84455.3|84405.3|84453.3|84403.3|39
1620900620000|2021-05-13 10:10:20|84454|84404|84459.8|84409.8|84460.2|84410.2|84451.3|84401.3|33
1620900630000|2021-05-13 10:10:30|84460.1|84410.1|84452.2|84402.2|84460.1|84422.3|84439.1|84402.1|44
1620900640000|2021-05-13 10:10:40|84452.9|84402.9|84456.1|84406.1|84456.8|84406.8|84452.8|84402.8|46
1620900650000|2021-05-13 10:10:50|84456.6|84406.6|84461.1|84411.1|84461.1|84420.8|84445.8|84406.1|40
1620900660000|2021-05-13 10:11:00|84461.2|84411.2|84456.6|84406.6|84462.2|84412.2|84456.6|84406.6|40
1620900670000|2021-05-13 10:11:10|84455.8|84405.8|84452.8|84402.8|84455.8|84417.4|84441.5|84400.4|48
1620900680000|2021-05-13 10:11:20|84452.9|84402.9|84453.7|84403.7|84454.1|84404.1|84452.6|84402.6|27
1620900690000|2021-05-13 10:11:30|84453.9|84403.9|84450.9|84400.9|84458|84421.9|84438.6|84400.4|48
1620900700000|2021-05-13 10:11:40|84451.6|84401.6|84445.5|84395.5|84451.6|84412|84435.1|84394.7|41
1620900710000|2021-05-13 10:11:50|84446.1|84396.1|84437.6|84387.6|84446.1|84405.3|84427.4|84387.6|40
1620900720000|2021-05-13 10:12:00|84437.7|84387.7|84440.7|84390.7|84441.4|84391.4|84437.6|84387.6|40
1620900730000|2021-05-13 10:12:10|84441.1|84391.1|84460.5|84410.5|84461.2|84423.1|84433.9|84390.4|48
1620900740000|2021-05-13 10:12:20|84461.6|84411.6|84456.5|84431.5|84466.7|84431.5|84447.5|84410.7|34
1620900750000|2021-05-13 10:12:30|84453.1|84428.1|84454|84429|84468|84430.8|84452.6|84415.3|41
1620900760000|2021-05-13 10:12:40|84453.3|84428.3|84454.8|84429.8|84467.4|84430.8|84452|84414.6|41
1620900770000|2021-05-13 10:12:50|84454.9|84429.9|84459.9|84434.9|84461.1|84436.1|84454.3|84429.3|45
1620900780000|2021-05-13 10:13:00|84459.6|84434.6|84458.6|84433.6|84459.6|84434.6|84456.3|84431.3|40
1620900790000|2021-05-13 10:13:10|84458.7|84433.7|84462.9|84412.9|84468.1|84433.7|84455.8|84412.9|36
1620900800000|2021-05-13 10:13:20|84463.9|84413.9|84442.8|84417.8|84465|84418.8|84442.5|84405.7|54
1620900810000|2021-05-13 10:13:30|84442|84417|84449.1|84399.1|84453.5|84417.2|84440.7|84398.5|48
1620900820000|2021-05-13 10:13:40|84448.9|84398.9|84437.9|84412.9|84449.2|84413.5|84434.2|84397.1|44
1620900830000|2021-05-13 10:13:50|84439.6|84414.6|84450.6|84400.6|84455.9|84415|84438.2|84400.6|46
1620900840000|2021-05-13 10:14:00|84451.4|84401.4|84450.9|84400.9|84452.2|84402.2|84450.1|84400.1|39
1620900850000|2021-05-13 10:14:10|84450.5|84400.5|84443.1|84393.1|84450.5|84400.5|84441.2|84391.2|52
1620900860000|2021-05-13 10:14:20|84442.8|84392.8|84440.8|84390.8|84443.6|84393.6|84437.2|84387.2|48
1620900870000|2021-05-13 10:14:30|84426.4|84401.4|84446.1|84396.1|84446.5|84403.2|84426.4|84389.7|40
1620900880000|2021-05-13 10:14:40|84445.8|84395.8|84454.5|84404.5|84454.7|84404.7|84445.8|84395.8|44
1620900890000|2021-05-13 10:14:50|84455|84405|84462.1|84412.1|84462.1|84412.1|84455|84405|41
1620900900000|2021-05-13 10:15:00|84460.4|84410.4|84457.7|84407.7|84461.6|84411.6|84456.4|84406.4|42
1620900910000|2021-05-13 10:15:10|84457.5|84407.5|84455.7|84405.7|84458.9|84408.9|84453.9|84403.9|38
1620900920000|2021-05-13 10:15:20|84455.3|84405.3|84455.8|84405.8|84457.7|84407.7|84454.7|84404.7|38
1620900930000|2021-05-13 10:15:30|84455.9|84405.9|84440.3|84415.3|84456.3|84415.6|84439.9|84399.2|42
1620900940000|2021-05-13 10:15:40|84439.8|84414.8|84453.4|84403.4|84454.5|84414.8|84439.7|84398.1|51
1620900950000|2021-05-13 10:15:50|84455.1|84405.1|84447|84422|84460.9|84422|84447|84403.9|58
1620900960000|2021-05-13 10:16:00|84446.8|84421.8|84462.6|84412.6|84464.2|84423.4|84444.1|84405.6|48
1620900970000|2021-05-13 10:16:10|84462.2|84412.2|84466.2|84416.2|84469.2|84431.5|84453|84412.2|56
1620900980000|2021-05-13 10:16:20|84467.4|84417.4|84464.4|84414.4|84468.2|84418.2|84464.4|84414.4|48
1620900990000|2021-05-13 10:16:30|84462.3|84412.3|84446.9|84396.9|84463.1|84414.6|84439.6|84394.6|57
1620901000000|2021-05-13 10:16:40|84447.2|84397.2|84447.2|84397.2|84455.8|84413.7|84434.2|84396.1|60
1620901010000|2021-05-13 10:16:50|84447.3|84397.3|84451.2|84401.2|84452|84402|84443.8|84393.8|54
1620901020000|2021-05-13 10:17:00|84451|84401|84450.8|84400.8|84454.9|84404.9|84450.8|84400.8|54
1620901030000|2021-05-13 10:17:10|84451|84401|84452.6|84402.6|84453.7|84403.7|84450.2|84400.2|48
1620901040000|2021-05-13 10:17:20|84452.8|84402.8|84452.8|84402.8|84459.5|84409.5|84451.9|84401.9|59
1620901050000|2021-05-13 10:17:30|84452.5|84402.5|84449.2|84399.2|84454.6|84404.6|84446.8|84396.8|54
1620901060000|2021-05-13 10:17:40|84448.9|84398.9|84447.5|84397.5|84449.5|84399.5|84446.9|84396.9|45
1620901070000|2021-05-13 10:17:50|84447.8|84397.8|84433.7|84408.7|84448.9|84411.2|84433.7|84396.5|27
1620901080000|2021-05-13 10:18:00|84433.8|84408.8|84433.8|84408.8|84433.8|84408.8|84433.2|84408.2|17
1620901090000|2021-05-13 10:18:10|84433.4|84408.4|84460.3|84410.3|84461|84411|84432.2|84397.7|55
1620901100000|2021-05-13 10:18:20|84460.2|84410.2|84466|84416|84466.6|84416.6|84459.8|84409.8|57
1620901110000|2021-05-13 10:18:30|84466.5|84416.5|84470.6|84420.6|84472.9|84422.9|84466|84416|50
1620901120000|2021-05-13 10:18:40|84470.4|84420.4|84466.6|84416.6|84472|84422|84463.9|84413.9|55
1620901130000|2021-05-13 10:18:50|84466.2|84416.2|84470|84420|84472.1|84430.1|84455.1|84416|35
1620901140000|2021-05-13 10:19:00|84470.6|84420.6|84461.2|84411.2|84471.2|84421.2|84461.2|84411.2|43
1620901150000|2021-05-13 10:19:10|84460.6|84410.6|84463|84413|84463.3|84413.3|84458.5|84408.5|46
1620901160000|2021-05-13 10:19:20|84462.9|84412.9|84458|84408|84464.1|84414.1|84458|84408|48
1620901170000|2021-05-13 10:19:30|84457.6|84407.6|84465.7|84415.7|84466.4|84416.4|84450.2|84400.2|48
1620901180000|2021-05-13 10:19:40|84466.1|84416.1|84459.8|84409.8|84467|84417|84459.4|84409.4|46
1620901190000|2021-05-13 10:19:50|84459.6|84409.6|84456.3|84406.3|84460.9|84410.9|84456.2|84406.2|45
1620901200000|2021-05-13 10:20:00|84455.8|84405.8|84469.2|84419.2|84470.1|84420.1|84455.1|84405.1|59
1620901210000|2021-05-13 10:20:10|84468.8|84418.8|84477.4|84427.4|84477.5|84440.5|84453.6|84417.1|55
1620901220000|2021-05-13 10:20:20|84479.4|84429.4|84489.3|84439.3|84492.1|84449.9|84471.6|84428.1|62
1620901230000|2021-05-13 10:20:30|84488.3|84438.3|84484.1|84434.1|84490.6|84452.2|84470|84432.4|57
1620901240000|2021-05-13 10:20:40|84485.4|84435.4|84469.5|84419.5|84485.8|84435.8|84467.6|84417.6|63
1620901250000|2021-05-13 10:20:50|84469.2|84419.2|84469.9|84419.9|84470.1|84420.1|84468.8|84418.8|30
1620901260000|2021-05-13 10:21:00|84470.1|84420.1|84462.9|84412.9|84470.4|84430.7|84450.9|84412.9|38
1620901270000|2021-05-13 10:21:10|84462.7|84412.7|84463.6|84438.6|84474.8|84438.6|84447.4|84409.1|57
1620901280000|2021-05-13 10:21:20|84463.2|84438.2|84473.9|84423.9|84474.2|84438.2|84460.1|84423.6|36
1620901290000|2021-05-13 10:21:30|84474|84424|84475.7|84425.7|84476.5|84426.5|84473.8|84423.8|19
1620901300000|2021-05-13 10:21:40|84476.5|84426.5|84483.6|84433.6|84484.4|84434.4|84476.1|84426.1|50
1620901310000|2021-05-13 10:21:50|84483.5|84433.5|84476.7|84451.7|84490.7|84451.7|84475.2|84433.2|40
1620901320000|2021-05-13 10:22:00|84476.8|84451.8|84497.5|84447.5|84499.3|84455.1|84475.8|84439.5|63
1620901330000|2021-05-13 10:22:10|84498.4|84448.4|84498.7|84448.7|84499.8|84449.8|84498.3|84448.3|44
1620901340000|2021-05-13 10:22:20|84496.5|84446.5|84499.2|84449.2|84499.4|84449.4|84496.2|84446.2|31
1620901350000|2021-05-13 10:22:30|84499.3|84449.3|84496|84446|84500|84450|84495.8|84445.8|52
1620901360000|2021-05-13 10:22:40|84495.1|84445.1|84480.3|84455.3|84495.1|84455.3|84477.9|84437.2|52
1620901370000|2021-05-13 10:22:50|84480.8|84455.8|84483.1|84458.1|84483.4|84458.4|84479|84454|49
1620901380000|2021-05-13 10:23:00|84483|84458|84485.7|84460.7|84497.3|84463.1|84482.9|84444.4|55
1620901390000|2021-05-13 10:23:10|84484.3|84459.3|84494.5|84444.5|84495.2|84461|84482.1|84444.5|49
1620901400000|2021-05-13 10:23:20|84494.3|84444.3|84483.1|84458.1|84495.5|84458.3|84481.4|84444.3|47
1620901410000|2021-05-13 10:23:30|84483.4|84458.4|84483.5|84458.5|84484.8|84459.8|84483|84458|39
1620901420000|2021-05-13 10:23:40|84483.4|84458.4|84504.2|84454.2|84504.4|84463.6|84483.2|84448|46
1620901430000|2021-05-13 10:23:50|84504.4|84454.4|84493.6|84468.6|84504.4|84469.1|84490.4|84453.6|58
1620901440000|2021-05-13 10:24:00|84493.5|84468.5|84506.6|84456.6|84506.6|84469.4|84492.9|84456.6|42
1620901450000|2021-05-13 10:24:10|84506.7|84456.7|84504.5|84454.5|84507.3|84469.6|84490.9|84448.6|43
1620901460000|2021-05-13 10:24:20|84492.3|84467.3|84491.7|84466.7|84494|84469|84491.3|84466.3|33
1620901470000|2021-05-13 10:24:30|84492.1|84467.1|84490.3|84465.3|84493|84468|84490.1|84465.1|31
1620901480000|2021-05-13 10:24:40|84490.2|84465.2|84487.8|84462.8|84492.9|84467.9|84487.8|84462.8|41
1620901490000|2021-05-13 10:24:50|84488.2|84463.2|84475.2|84450.2|84496.5|84463.6|84473.7|84438|57
1620901500000|2021-05-13 10:25:00|84475.4|84450.4|84469.2|84444.2|84475.8|84450.8|84465.9|84440.9|53
1620901510000|2021-05-13 10:25:10|84469.4|84444.4|84464.8|84439.8|84470.6|84445.6|84464.8|84439.8|53
1620901520000|2021-05-13 10:25:20|84466.1|84441.1|84462.7|84437.7|84477.6|84443.2|84462.7|84427.5|46
1620901530000|2021-05-13 10:25:30|84462|84437|84474.9|84424.9|84475.1|84443|84462|84423.4|53
1620901540000|2021-05-13 10:25:40|84464.8|84439.8|84461.7|84436.7|84464.8|84439.8|84460.5|84435.5|51
1620901550000|2021-05-13 10:25:50|84461.3|84436.3|84458.6|84433.6|84471.4|84436.6|84457.4|84418.8|35
1620901560000|2021-05-13 10:26:00|84459.1|84434.1|84466|84441|84471|84442.9|84458.2|84421|50
1620901570000|2021-05-13 10:26:10|84466.3|84441.3|84469.4|84444.4|84470.6|84445.6|84465.8|84440.8|42
1620901580000|2021-05-13 10:26:20|84469|84444|84481.2|84431.2|84483.2|84451|84464.8|84431|51
1620901590000|2021-05-13 10:26:30|84481|84431|84460.7|84435.7|84481.6|84443.9|84459.8|84428.9|50
1620901600000|2021-05-13 10:26:40|84460.9|84435.9|84469.1|84419.1|84475.8|84438.6|84458.6|84418.6|54
1620901610000|2021-05-13 10:26:50|84470|84420|84468.8|84418.8|84472.9|84422.9|84468|84418|54
1620901620000|2021-05-13 10:27:00|84469.3|84419.3|84468.8|84418.8|84472.8|84436.2|84458.3|84418.8|41
1620901630000|2021-05-13 10:27:10|84453.1|84428.1|84452.9|84427.9|84454.2|84429.2|84450.8|84425.8|51
1620901640000|2021-05-13 10:27:20|84452.8|84427.8|84450.9|84425.9|84466.8|84430.8|84450.8|84413.6|52
1620901650000|2021-05-13 10:27:30|84451.7|84426.7|84456.2|84431.2|84459.1|84434.1|84451.7|84426.7|44
1620901660000|2021-05-13 10:27:40|84456.7|84431.7|84444.7|84419.7|84458.3|84433.3|84444.7|84419.7|46
1620901670000|2021-05-13 10:27:50|84445.9|84420.9|84446.7|84421.7|84448.6|84423.6|84445.1|84420.1|29
1620901680000|2021-05-13 10:28:00|84446.5|84421.5|84446.3|84421.3|84447.8|84422.8|84445.2|84420.2|36
1620901690000|2021-05-13 10:28:10|84446.4|84421.4|84449.7|84399.7|84451.3|84421.6|84434.5|84397.2|52
1620901700000|2021-05-13 10:28:20|84450.9|84400.9|84451.2|84401.2|84453.1|84414.7|84437.5|84398.5|49
1620901710000|2021-05-13 10:28:30|84451.4|84401.4|84463.4|84413.4|84464.9|84428.7|84444.1|84400|55
1620901720000|2021-05-13 10:28:40|84462.9|84412.9|84453.8|84403.8|84463.4|84413.4|84453.8|84403.8|44
1620901730000|2021-05-13 10:28:50|84453.4|84403.4|84461.6|84411.6|84465.5|84415.5|84453.3|84403.3|47
1620901740000|2021-05-13 10:29:00|84462.3|84412.3|84442.7|84417.7|84462.3|84421|84441.7|84405.8|55
1620901750000|2021-05-13 10:29:10|84442.6|84417.6|84452.3|84402.3|84456.6|84422.4|84442.3|84400.2|54
1620901760000|2021-05-13 10:29:20|84442.6|84417.6|84462.1|84412.1|84462.1|84424|84442.3|84405.2|56
1620901770000|2021-05-13 10:29:30|84460.8|84410.8|84457|84407|84461.8|84411.8|84456.8|84406.8|54
1620901780000|2021-05-13 10:29:40|84456.4|84406.4|84457.7|84407.7|84458.5|84408.5|84456.4|84406.4|22
1620901790000|2021-05-13 10:29:50|84457.6|84407.6|84443.2|84418.2|84458.4|84420.2|84441.9|84405.3|33
1620901800000|2021-05-13 10:30:00|84444.4|84419.4|84437.8|84412.8|84451.3|84419.4|84434.8|84398.5|53
1620901810000|2021-05-13 10:30:10|84437.5|84412.5|84449.5|84399.5|84450.5|84413.3|84432.3|84398.9|57
1620901820000|2021-05-13 10:30:20|84449.4|84399.4|84436.2|84411.2|84449.6|84411.8|84434.7|84399|33
1620901830000|2021-05-13 10:30:30|84436.6|84411.6|84447|84422|84453.2|84423.5|84435.8|84402.3|53
1620901840000|2021-05-13 10:30:40|84447.6|84422.6|84462.8|84412.8|84463.5|84425.2|84447.6|84411.6|46
1620901850000|2021-05-13 10:30:50|84462.6|84412.6|84468.2|84418.2|84471.4|84432.8|84457.8|84412.1|50
1620901860000|2021-05-13 10:31:00|84468|84418|84445.1|84420.1|84471.7|84421.7|84445|84404.6|62
1620901870000|2021-05-13 10:31:10|84444.9|84419.9|84444.6|84419.6|84445.6|84420.6|84442.8|84417.8|45
1620901880000|2021-05-13 10:31:20|84444.2|84419.2|84441.5|84416.5|84444.3|84419.3|84440.9|84415.9|42
1620901890000|2021-05-13 10:31:30|84441.7|84416.7|84455|84405|84455|84421.4|84441.5|84403.6|47
1620901900000|2021-05-13 10:31:40|84442.9|84417.9|84451.3|84426.3|84457.2|84427.2|84442|84407.2|49
1620901910000|2021-05-13 10:31:50|84451.2|84426.2|84446.3|84421.3|84463.4|84427.2|84445.4|84409.5|56
1620901920000|2021-05-13 10:32:00|84446.2|84421.2|84459.1|84409.1|84459.1|84423.2|84445.4|84408.8|34
1620901930000|2021-05-13 10:32:10|84459.2|84409.2|84441.7|84416.7|84461.9|84424.6|84441.6|84401.8|49
1620901940000|2021-05-13 10:32:20|84441.3|84416.3|84443.8|84418.8|84458.6|84419.9|84440.2|84406|43
1620901950000|2021-05-13 10:32:30|84444.7|84419.7|84442.6|84417.6|84446|84421|84442.6|84417.6|38
1620901960000|2021-05-13 10:32:40|84442.8|84417.8|84457.1|84407.1|84461|84418.2|84442.5|84406.9|32
1620901970000|2021-05-13 10:32:50|84457.3|84407.3|84459|84409|84463.6|84422.4|84443.6|84406.4|49
1620901980000|2021-05-13 10:33:00|84458.6|84408.6|84443|84418|84458.6|84418.3|84439.7|84401|55
1620901990000|2021-05-13 10:33:10|84443.5|84418.5|84460.5|84410.5|84460.9|84421.4|84437|84404.5|54
1620902000000|2021-05-13 10:33:20|84460.6|84410.6|84464.1|84414.1|84464.1|84426.5|84449.2|84410.4|40
1620902010000|2021-05-13 10:33:30|84463.5|84413.5|84455.7|84430.7|84465.2|84432.1|84450.3|84413.1|51
1620902020000|2021-05-13 10:33:40|84455.4|84430.4|84467.5|84417.5|84469.3|84432.8|84452.2|84414.7|62
1620902030000|2021-05-13 10:33:50|84467|84417|84451.4|84426.4|84468|84427.6|84451.2|84412.3|48
1620902040000|2021-05-13 10:34:00|84451.3|84426.3|84450.6|84425.6|84465.1|84428.7|84449.5|84413.3|46
1620902050000|2021-05-13 10:34:10|84451.3|84426.3|84454|84429|84470|84432.1|84450.6|84416.4|41
1620902060000|2021-05-13 10:34:20|84454.4|84429.4|84467.4|84417.4|84468.2|84429.4|84452.8|84414.9|41
1620902070000|2021-05-13 10:34:30|84467.2|84417.2|84463.5|84413.5|84467.2|84423.5|84448.1|84410.3|33
1620902080000|2021-05-13 10:34:40|84463.6|84413.6|84453.4|84428.4|84474.8|84437.2|84450|84413.6|60
1620902090000|2021-05-13 10:34:50|84452.8|84427.8|84466.6|84416.6|84467.3|84432.9|84452.4|84415.3|47
1620902100000|2021-05-13 10:35:00|84466.5|84416.5|84453.3|84428.3|84468.5|84429.1|84449.9|84412.5|55
1620902110000|2021-05-13 10:35:10|84454.9|84429.9|84457.1|84432.1|84468.3|84435.2|84454.9|84417.1|46
1620902120000|2021-05-13 10:35:20|84470.3|84420.3|84464.3|84414.3|84472.2|84436.6|84453.2|84414.3|57
1620902130000|2021-05-13 10:35:30|84465.9|84415.9|84463.3|84413.3|84466.1|84427.9|84450.5|84411.5|38
1620902140000|2021-05-13 10:35:40|84463.4|84413.4|84452.1|84427.1|84464.3|84429|84451.3|84411.5|41
1620902150000|2021-05-13 10:35:50|84452.2|84427.2|84452.3|84427.3|84462.7|84427.3|84449.3|84412.7|36
1620902160000|2021-05-13 10:36:00|84451.9|84426.9|84445.1|84420.1|84451.9|84426.9|84442.8|84417.8|53
1620902170000|2021-05-13 10:36:10|84444.8|84419.8|84458.1|84408.1|84459.3|84420.5|84444.1|84408.1|30
1620902180000|2021-05-13 10:36:20|84458.3|84408.3|84443.1|84418.1|84458.4|84419.6|84440.3|84407.7|45
1620902190000|2021-05-13 10:36:30|84443|84418|84442.3|84417.3|84444.4|84419.4|84442.3|84417.3|33
1620902200000|2021-05-13 10:36:40|84442.2|84417.2|84441.4|84416.4|84442.4|84417.4|84439.4|84414.4|44
1620902210000|2021-05-13 10:36:50|84441|84416|84441.4|84416.4|84442.1|84417.1|84441|84416|24
1620902220000|2021-05-13 10:37:00|84441.6|84416.6|84446.5|84421.5|84447|84422|84440.9|84415.9|26
1620902230000|2021-05-13 10:37:10|84445.9|84420.9|84455.4|84430.4|84469.7|84432.1|84445.7|84411.3|48
1620902240000|2021-05-13 10:37:20|84455.9|84430.9|84460|84410|84460.1|84430.9|84448.7|84409.8|37
1620902250000|2021-05-13 10:37:30|84459.8|84409.8|84446|84421|84460|84423.1|84445.9|84408.6|31
1620902260000|2021-05-13 10:37:40|84444.5|84419.5|84442.9|84417.9|84444.8|84419.8|84441|84416|49
1620902270000|2021-05-13 10:37:50|84441.9|84416.9|84445|84420|84447.1|84422.1|84441.8|84416.8|54
1620902280000|2021-05-13 10:38:00|84444.8|84419.8|84453.9|84428.9|84455.4|84430.4|84444|84419|65
1620902290000|2021-05-13 10:38:10|84453.8|84428.8|84449.6|84424.6|84462.3|84434.4|84448.3|84412.1|51
1620902300000|2021-05-13 10:38:20|84448.7|84423.7|84444.5|84419.5|84458.6|84425.4|84444.5|84406.1|34
1620902310000|2021-05-13 10:38:30|84445.4|84420.4|84442.8|84417.8|84445.4|84420.4|84441.6|84416.6|42
1620902320000|2021-05-13 10:38:40|84441.8|84416.8|84446.2|84421.2|84460.3|84421.4|84440.1|84408.9|37
1620902330000|2021-05-13 10:38:50|84446|84421|84438.9|84413.9|84459.1|84421.5|84438.4|84403.8|44
1620902340000|2021-05-13 10:39:00|84439|84414|84426|84401|84451.1|84414.6|84425.4|84390.7|62
1620902350000|2021-05-13 10:39:10|84426.1|84401.1|84428|84403|84429.7|84404.7|84421.3|84396.3|50
1620902360000|2021-05-13 10:39:20|84427.3|84402.3|84426.3|84401.3|84430.2|84405.2|84426.3|84401.3|52
1620902370000|2021-05-13 10:39:30|84426.2|84401.2|84424.3|84399.3|84427.8|84402.8|84424.3|84399.3|45
1620902380000|2021-05-13 10:39:40|84424.6|84399.6|84421.8|84396.8|84425|84400|84416.9|84391.9|51
1620902390000|2021-05-13 10:39:50|84421.7|84396.7|84425.1|84400.1|84439.2|84402.4|84421.1|84385.1|54
1620902400000|2021-05-13 10:40:00|84425.2|84400.2|84431.6|84406.6|84432.2|84407.2|84425.2|84400.2|50
1620902410000|2021-05-13 10:40:10|84432.3|84407.3|84433.2|84408.2|84450.5|84408.4|84430.2|84391.3|58
1620902420000|2021-05-13 10:40:20|84433.1|84408.1|84438.7|84413.7|84452.7|84418.3|84432.2|84397.9|50
1620902430000|2021-05-13 10:40:30|84438.2|84413.2|84434.4|84409.4|84450.6|84414.8|84434.2|84398.6|49
1620902440000|2021-05-13 10:40:40|84435.5|84410.5|84440.2|84415.2|84449.9|84415.2|84433.6|84398.6|56
1620902450000|2021-05-13 10:40:50|84441.5|84416.5|84442.6|84417.6|84444.8|84419.8|84440.5|84415.5|38
1620902460000|2021-05-13 10:41:00|84442.5|84417.5|84438.8|84413.8|84449.8|84417.9|84436.2|84399.8|54
1620902470000|2021-05-13 10:41:10|84438.9|84413.9|84435.3|84410.3|84439.1|84414.1|84434.5|84409.5|33
1620902480000|2021-05-13 10:41:20|84435.4|84410.4|84434.6|84409.6|84438|84413|84433.4|84408.4|39
1620902490000|2021-05-13 10:41:30|84434.5|84409.5|84429|84404|84434.5|84409.5|84428.4|84403.4|42
1620902500000|2021-05-13 10:41:40|84429.3|84404.3|84430.1|84405.1|84431.7|84406.7|84429.3|84404.3|27
1620902510000|2021-05-13 10:41:50|84430.6|84405.6|84427.7|84402.7|84431.3|84406.3|84425.8|84400.8|34
1620902520000|2021-05-13 10:42:00|84427.6|84402.6|84426.6|84401.6|84428.1|84403.1|84425.9|84400.9|42
1620902530000|2021-05-13 10:42:10|84426.3|84401.3|84429.2|84404.2|84429.7|84404.7|84426.3|84401.3|38
1620902540000|2021-05-13 10:42:20|84428.8|84403.8|84440.6|84415.6|84442.9|84415.7|84424.4|84392.9|49
1620902550000|2021-05-13 10:42:30|84441|84416|84433.9|84408.9|84453.9|84416.2|84433.8|84396.7|48
1620902560000|2021-05-13 10:42:40|84431.1|84406.1|84433|84408|84434.9|84409.9|84431.1|84406.1|31
1620902570000|2021-05-13 10:42:50|84433.1|84408.1|84435|84410|84435.9|84410.9|84433|84408|19
1620902580000|2021-05-13 10:43:00|84435.5|84410.5|84434.4|84409.4|84448.8|84411.2|84433.8|84396.3|37
1620902590000|2021-05-13 10:43:10|84433.9|84408.9|84436.7|84411.7|84449.9|84414.7|84433.5|84398.4|27
1620902600000|2021-05-13 10:43:20|84436.6|84411.6|84434.2|84409.2|84436.7|84411.7|84433|84408|37
1620902610000|2021-05-13 10:43:30|84434|84409|84417.9|84392.9|84435.1|84410.1|84417.3|84378.1|49
1620902620000|2021-05-13 10:43:40|84417.8|84392.8|84423.1|84398.1|84438.4|84400.7|84417.8|84388.1|56
1620902630000|2021-05-13 10:43:50|84423|84398|84429.3|84404.3|84440.1|84404.3|84421.4|84383.7|47
1620902640000|2021-05-13 10:44:00|84429.1|84404.1|84421.5|84396.5|84442|84404.1|84421.5|84384.6|47
1620902650000|2021-05-13 10:44:10|84421.9|84396.9|84430.4|84405.4|84435.2|84405.8|84419.4|84383.5|47
1620902660000|2021-05-13 10:44:20|84429.9|84404.9|84433.3|84408.3|84443.3|84408.3|84427.9|84391.9|40
1620902670000|2021-05-13 10:44:30|84432.6|84407.6|84455.1|84405.1|84456|84417.4|84431.7|84398.7|50
1620902680000|2021-05-13 10:44:40|84454|84404|84442.5|84417.5|84456.6|84417.7|84440|84403|45
1620902690000|2021-05-13 10:44:50|84442.6|84417.6|84444.4|84419.4|84454.9|84419.6|84441.6|84404.4|43
1620902700000|2021-05-13 10:45:00|84444.5|84419.5|84446.7|84421.7|84447.2|84422.2|84443.5|84418.5|41
1620902710000|2021-05-13 10:45:10|84446.8|84421.8|84455.7|84405.7|84461.5|84424|84446.8|84405.7|39
1620902720000|2021-05-13 10:45:20|84439.2|84414.2|84439.5|84414.5|84448.6|84416.2|84435|84395.7|62
1620902730000|2021-05-13 10:45:30|84439.4|84414.4|84436|84411|84440.4|84415.4|84433.8|84408.8|43
1620902740000|2021-05-13 10:45:40|84436.1|84411.1|84437.4|84412.4|84450.4|84414.4|84435.4|84397.7|49
1620902750000|2021-05-13 10:45:50|84437.3|84412.3|84446.2|84421.2|84458.2|84422.2|84437.1|84406.1|64
1620902760000|2021-05-13 10:46:00|84446.7|84421.7|84448.3|84423.3|84450.9|84425.9|84445.8|84420.8|51
1620902770000|2021-05-13 10:46:10|84447.8|84422.8|84452.2|84427.2|84453.2|84428.2|84447.5|84422.5|30
1620902780000|2021-05-13 10:46:20|84452.3|84427.3|84461.1|84411.1|84466.1|84429|84449|84406|52
1620902790000|2021-05-13 10:46:30|84460.4|84410.4|84457.5|84407.5|84461.4|84411.4|84457.2|84407.2|47
1620902800000|2021-05-13 10:46:40|84457.6|84407.6|84432.6|84407.6|84457.7|84411.5|84431.5|84400|53
1620902810000|2021-05-13 10:46:50|84432.8|84407.8|84434.6|84409.6|84449.1|84411.4|84431.9|84397.3|47
1620902820000|2021-05-13 10:47:00|84435.3|84410.3|84437.6|84412.6|84439.1|84414.1|84435.3|84410.3|50
1620902830000|2021-05-13 10:47:10|84437.3|84412.3|84457.4|84407.4|84457.4|84412.4|84433.2|84400.3|41
1620902840000|2021-05-13 10:47:20|84456.5|84406.5|84444.8|84419.8|84458|84421.6|84443.2|84406.5|41
1620902850000|2021-05-13 10:47:30|84446.8|84421.8|84455.3|84405.3|84455.8|84422.1|84443.6|84403.4|54
1620902860000|2021-05-13 10:47:40|84455.2|84405.2|84438.9|84413.9|84455.4|84419.8|84438.4|84404.2|35
1620902870000|2021-05-13 10:47:50|84440|84415|84446.2|84396.2|84447.5|84416.3|84435.2|84395.8|54
1620902880000|2021-05-13 10:48:00|84446.4|84396.4|84437.6|84412.6|84448.7|84414.6|84435.7|84396.4|56
1620902890000|2021-05-13 10:48:10|84437.4|84412.4|84436|84411|84449.8|84413.7|84434.7|84399.1|44
1620902900000|2021-05-13 10:48:20|84436.1|84411.1|84441.9|84416.9|84441.9|84416.9|84434.8|84409.8|48
1620902910000|2021-05-13 10:48:30|84442.3|84417.3|84446.3|84421.3|84447|84422|84442.3|84417.3|45
1620902920000|2021-05-13 10:48:40|84446.4|84421.4|84444.1|84419.1|84446.5|84421.5|84443.5|84418.5|20
1620902930000|2021-05-13 10:48:50|84444.2|84419.2|84443.7|84418.7|84444.7|84419.7|84443.1|84418.1|27
1620902940000|2021-05-13 10:49:00|84443.8|84418.8|84440.3|84415.3|84452.4|84418.8|84439.3|84401.3|34
1620902950000|2021-05-13 10:49:10|84440.6|84415.6|84436.7|84411.7|84440.6|84415.6|84436.7|84411.7|28
1620902960000|2021-05-13 10:49:20|84436.4|84411.4|84424.7|84399.7|84441.7|84412.2|84424.4|84387|47
1620902970000|2021-05-13 10:49:30|84424.8|84399.8|84419.7|84394.7|84424.9|84399.9|84419.2|84394.2|45
1620902980000|2021-05-13 10:49:40|84418.9|84393.9|84432.7|84382.7|84433.7|84394.4|84416.9|84378.6|47
1620902990000|2021-05-13 10:49:50|84431.9|84381.9|84442.4|84392.4|84444.9|84396.1|84420.5|84381.9|54
1620903000000|2021-05-13 10:50:00|84442.5|84392.5|84435.4|84385.4|84443|84399|84421.2|84385.4|47
1620903010000|2021-05-13 10:50:10|84435.6|84385.6|84448.8|84398.8|84449.4|84412.3|84423.9|84384.9|51
1620903020000|2021-05-13 10:50:20|84448.9|84398.9|84447.2|84397.2|84448.9|84398.9|84446.9|84396.9|32
1620903030000|2021-05-13 10:50:30|84447.4|84397.4|84443.2|84393.2|84451.7|84412.4|84429.3|84392.2|57
1620903040000|2021-05-13 10:50:40|84443.4|84393.4|84416.2|84391.2|84443.5|84399.7|84414|84376.5|55
1620903050000|2021-05-13 10:50:50|84416.6|84391.6|84426.1|84376.1|84426.8|84392.2|84410.8|84373.8|51
1620903060000|2021-05-13 10:51:00|84426.4|84376.4|84423.6|84373.6|84426.4|84385|84404.9|84368.3|60
1620903070000|2021-05-13 10:51:10|84423.4|84373.4|84431|84381|84432.4|84394.3|84416.7|84373.2|60
1620903080000|2021-05-13 10:51:20|84431.6|84381.6|84431.7|84381.7|84432.1|84394.1|84417.7|84379.9|39
1620903090000|2021-05-13 10:51:30|84432.3|84382.3|84427|84402|84433|84403.5|84420.8|84382|53
1620903100000|2021-05-13 10:51:40|84426.9|84401.9|84442.9|84392.9|84442.9|84404.5|84426.5|84390.4|31
1620903110000|2021-05-13 10:51:50|84442.3|84392.3|84437.3|84387.3|84443|84393|84435.8|84385.8|49
1620903120000|2021-05-13 10:52:00|84437.8|84387.8|84421.8|84396.8|84437.8|84400.6|84420.1|84380.6|43
1620903130000|2021-05-13 10:52:10|84421.2|84396.2|84435.1|84385.1|84438.5|84403.1|84421.2|84384.1|61
1620903140000|2021-05-13 10:52:20|84435|84385|84430.7|84380.7|84435|84385|84430.7|84380.7|42
1620903150000|2021-05-13 10:52:30|84431.8|84381.8|84422.5|84397.5|84438.2|84398.7|84421|84381.5|46
1620903160000|2021-05-13 10:52:40|84422.1|84397.1|84423.3|84398.3|84423.6|84398.6|84421.2|84396.2|35
1620903170000|2021-05-13 10:52:50|84423.1|84398.1|84437.9|84387.9|84437.9|84399.2|84421.5|84384.8|39
1620903180000|2021-05-13 10:53:00|84437.1|84387.1|84420.7|84395.7|84440.5|84397.9|84420.1|84382.8|40
1620903190000|2021-05-13 10:53:10|84422.1|84397.1|84429.8|84379.8|84438.5|84397.3|84419.7|84379.1|38
1620903200000|2021-05-13 10:53:20|84429.7|84379.7|84429.7|84404.7|84440.5|84404.7|84424.9|84379|53
1620903210000|2021-05-13 10:53:30|84429.3|84404.3|84437.3|84387.3|84441.8|84404.3|84425.9|84385.7|37
1620903220000|2021-05-13 10:53:40|84438.1|84388.1|84434.4|84384.4|84439|84397.8|84422.8|84381.8|44
1620903230000|2021-05-13 10:53:50|84435.6|84385.6|84424|84374|84435.6|84393|84416.6|84373.5|52
1620903240000|2021-05-13 10:54:00|84424.9|84374.9|84421.1|84371.1|84425.9|84375.9|84419.9|84369.9|55
1620903250000|2021-05-13 10:54:10|84423.5|84373.5|84430.2|84380.2|84430.5|84389.8|84413.8|84372.3|57
1620903260000|2021-05-13 10:54:20|84430.3|84380.3|84427.4|84377.4|84430.5|84380.5|84426|84376|53
1620903270000|2021-05-13 10:54:30|84427.6|84377.6|84434.9|84384.9|84438.9|84398.5|84423.1|84374.8|60
1620903280000|2021-05-13 10:54:40|84435.3|84385.3|84430.6|84380.6|84437.1|84387.1|84430.3|84380.3|42
1620903290000|2021-05-13 10:54:50|84430.5|84380.5|84419.4|84394.4|84433.1|84394.6|84416.5|84380.4|48
1620903300000|2021-05-13 10:55:00|84419.7|84394.7|84417.8|84392.8|84429.1|84394.7|84415.1|84375.8|36
1620903310000|2021-05-13 10:55:10|84417.5|84392.5|84420.8|84395.8|84431.4|84397.1|84416.2|84379.9|42
1620903320000|2021-05-13 10:55:20|84420|84395|84417.1|84392.1|84421|84396|84417|84392|40
1620903330000|2021-05-13 10:55:30|84416.9|84391.9|84412.9|84387.9|84417.6|84392.6|84412.4|84387.4|43
1620903340000|2021-05-13 10:55:40|84412.6|84387.6|84427.9|84377.9|84429.9|84389.9|84409.2|84371.8|46
1620903350000|2021-05-13 10:55:50|84428|84378|84413.1|84388.1|84430.5|84389|84412.6|84375.8|52
1620903360000|2021-05-13 10:56:00|84413.3|84388.3|84424.5|84374.5|84424.7|84388.8|84407|84373.6|57
1620903370000|2021-05-13 10:56:10|84424.6|84374.6|84412.6|84387.6|84424.8|84388.7|84410.9|84374.3|56
1620903380000|2021-05-13 10:56:20|84412.2|84387.2|84422.1|84372.1|84424.4|84387.5|84406.6|84369.7|52
1620903390000|2021-05-13 10:56:30|84422|84372|84410.6|84385.6|84422|84386.8|84409.5|84372|42
1620903400000|2021-05-13 10:56:40|84410|84385|84410.8|84385.8|84411|84386|84408.1|84383.1|38
1620903410000|2021-05-13 10:56:50|84409.8|84384.8|84409.8|84384.8|84411.7|84386.7|84409|84384|33
1620903420000|2021-05-13 10:57:00|84409.7|84384.7|84416.8|84366.8|84420|84384.7|84406|84362.2|50
1620903430000|2021-05-13 10:57:10|84416.4|84366.4|84418.4|84368.4|84418.4|84382.1|84404.8|84364.7|51
1620903440000|2021-05-13 10:57:20|84417.3|84367.3|84412.1|84362.1|84421.3|84383.1|84405.1|84361.3|53
1620903450000|2021-05-13 10:57:30|84411.8|84361.8|84412.1|84362.1|84412.6|84362.6|84411.3|84361.3|34
1620903460000|2021-05-13 10:57:40|84411.9|84361.9|84400|84375|84414|84376|84398.7|84360.9|50
1620903470000|2021-05-13 10:57:50|84399.3|84374.3|84407.3|84357.3|84407.5|84375.3|84393.8|84356.6|38
1620903480000|2021-05-13 10:58:00|84407.4|84357.4|84410.5|84360.5|84410.9|84372.9|84396.2|84355|41
1620903490000|2021-05-13 10:58:10|84410|84360|84415.1|84365.1|84418.7|84368.7|84409.8|84359.8|35
1620903500000|2021-05-13 10:58:20|84415.4|84365.4|84414.5|84364.5|84417.3|84367.3|84414.2|84364.2|36
1620903510000|2021-05-13 10:58:30|84414.8|84364.8|84415.9|84365.9|84415.9|84379.7|84400.1|84359.5|58
1620903520000|2021-05-13 10:58:40|84415.4|84365.4|84406.8|84356.8|84415.6|84365.6|84406.2|84356.2|55
1620903530000|2021-05-13 10:58:50|84406.5|84356.5|84395|84370|84406.8|84372.3|84393.3|84355.5|47
1620903540000|2021-05-13 10:59:00|84394.9|84369.9|84394.2|84369.2|84396|84371|84394.2|84369.2|23
1620903550000|2021-05-13 10:59:10|84395.1|84370.1|84395|84370|84395.8|84370.8|84394.6|84369.6|20
1620903560000|2021-05-13 10:59:20|84395.3|84370.3|84400.5|84350.5|84402.1|84370.6|84390.7|84350.3|40
1620903570000|2021-05-13 10:59:30|84400.6|84350.6|84397|84347|84400.7|84350.7|84395.1|84345.1|48
1620903580000|2021-05-13 10:59:40|84397.1|84347.1|84412.5|84362.5|84412.5|84362.5|84396.2|84346.2|59
1620903590000|2021-05-13 10:59:50|84411.6|84361.6|84417.4|84367.4|84417.9|84376.1|84399.5|84360.9|57
1620903600000|2021-05-13 11:00:00|84417.3|84367.3|84417.3|84367.3|84419.4|84369.4|84414.7|84364.7|59
1620903610000|2021-05-13 11:00:10|84416.8|84366.8|84411.1|84386.1|84418.9|84387.7|84410.4|84366|35
1620903620000|2021-05-13 11:00:20|84411.5|84386.5|84430.7|84380.7|84430.7|84389.7|84410.7|84377|50
1620903630000|2021-05-13 11:00:30|84430.9|84380.9|84419.4|84394.4|84431.5|84395.4|84416.5|84380.8|58
1620903640000|2021-05-13 11:00:40|84419.2|84394.2|84419.1|84394.1|84420.5|84395.5|84419|84394|27
1620903650000|2021-05-13 11:00:50|84418.6|84393.6|84424.8|84374.8|84426.6|84393.6|84410.8|84372.5|63
1620903660000|2021-05-13 11:01:00|84424.4|84374.4|84414.9|84389.9|84427.2|84391.3|84410.9|84373.9|53
1620903670000|2021-05-13 11:01:10|84415|84390|84425.8|84375.8|84428.1|84390.6|84414.7|84375.6|45
1620903680000|2021-05-13 11:01:20|84425.4|84375.4|84430.9|84380.9|84430.9|84380.9|84425.4|84375.4|44
1620903690000|2021-05-13 11:01:30|84431.4|84381.4|84435.5|84385.5|84437.3|84393.8|84418.8|84381.2|48
1620903700000|2021-05-13 11:01:40|84435.6|84385.6|84432.8|84382.8|84435.6|84385.6|84432.2|84382.2|42
1620903710000|2021-05-13 11:01:50|84432.6|84382.6|84433.1|84383.1|84434.7|84390.8|84415.8|84378.1|41
1620903720000|2021-05-13 11:02:00|84433.2|84383.2|84423.3|84398.3|84437.8|84400.3|84423.3|84382.4|49
1620903730000|2021-05-13 11:02:10|84423.5|84398.5|84407.8|84382.8|84437.1|84399.3|84407.2|84371.7|59
1620903740000|2021-05-13 11:02:20|84407.6|84382.6|84417.2|84367.2|84420.5|84383.6|84407.1|84366.6|44
1620903750000|2021-05-13 11:02:30|84416.8|84366.8|84410.9|84360.9|84416.8|84366.8|84409.5|84359.5|45
1620903760000|2021-05-13 11:02:40|84408.5|84358.5|84416.9|84366.9|84417.4|84367.4|84408.5|84358.5|42
1620903770000|2021-05-13 11:02:50|84416.5|84366.5|84419|84369|84419.4|84382.2|84403.6|84365.6|47
1620903780000|2021-05-13 11:03:00|84418.7|84368.7|84414.6|84364.6|84418.8|84368.8|84414.3|84364.3|43
1620903790000|2021-05-13 11:03:10|84414.7|84364.7|84404.4|84379.4|84418.4|84380.8|84404.4|84360.8|56
1620903800000|2021-05-13 11:03:20|84404.5|84379.5|84408.3|84358.3|84417|84380.5|84403.7|84357.9|52
1620903810000|2021-05-13 11:03:30|84408.2|84358.2|84396.8|84346.8|84408.2|84358.2|84395.5|84345.5|39
1620903820000|2021-05-13 11:03:40|84395.7|84345.7|84398.2|84348.2|84398.4|84348.4|84394.8|84344.8|35
1620903830000|2021-05-13 11:03:50|84398.4|84348.4|84396.9|84346.9|84399|84349|84396.2|84346.2|40
1620903840000|2021-05-13 11:04:00|84396.6|84346.6|84407.7|84357.7|84408.2|84358.2|84396.5|84346.5|39
1620903850000|2021-05-13 11:04:10|84407.9|84357.9|84398.7|84373.7|84411.7|84373.9|84397.4|84355.8|51
1620903860000|2021-05-13 11:04:20|84398.9|84373.9|84385.9|84360.9|84410.8|84374.6|84384.7|84349.5|54
1620903870000|2021-05-13 11:04:30|84386.6|84361.6|84386.6|84361.6|84388.5|84363.5|84385.2|84360.2|56
1620903880000|2021-05-13 11:04:40|84386.5|84361.5|84388.4|84363.4|84388.6|84363.6|84385|84360|41
1620903890000|2021-05-13 11:04:50|84388.7|84363.7|84392.9|84367.9|84392.9|84367.9|84388.7|84363.7|45
1620903900000|2021-05-13 11:05:00|84393|84368|84390.7|84365.7|84408.3|84370.2|84387.9|84356.2|55
1620903910000|2021-05-13 11:05:10|84390.4|84365.4|84385.4|84360.4|84390.7|84365.7|84383.8|84358.8|51
1620903920000|2021-05-13 11:05:20|84385.3|84360.3|84392.7|84367.7|84392.9|84367.9|84384.9|84359.9|50
1620903930000|2021-05-13 11:05:30|84391.7|84366.7|84399.2|84374.2|84402.5|84377.5|84391|84366|48
1620903940000|2021-05-13 11:05:40|84398.9|84373.9|84405.1|84380.1|84405.2|84380.2|84398.4|84373.4|53
1620903950000|2021-05-13 11:05:50|84405|84380|84398.4|84373.4|84405.8|84380.8|84397.6|84372.6|58
1620903960000|2021-05-13 11:06:00|84397.5|84372.5|84405.7|84380.7|84405.9|84380.9|84397.5|84372.5|62
1620903970000|2021-05-13 11:06:10|84405.6|84380.6|84409.3|84384.3|84412.8|84387.8|84405.2|84380.2|59
1620903980000|2021-05-13 11:06:20|84409.5|84384.5|84407.1|84382.1|84410.2|84385.2|84405.8|84380.8|42
1620903990000|2021-05-13 11:06:30|84406.6|84381.6|84398.2|84373.2|84407|84382|84396.8|84371.8|53
1620904000000|2021-05-13 11:06:40|84398.4|84373.4|84400.1|84375.1|84400.3|84375.3|84396.2|84371.2|45
1620904010000|2021-05-13 11:06:50|84399.8|84374.8|84407.6|84382.6|84407.6|84382.6|84399.1|84374.1|43
1620904020000|2021-05-13 11:07:00|84407.5|84382.5|84416.8|84391.8|84417.5|84392.5|84407.5|84382.5|44
1620904030000|2021-05-13 11:07:10|84416.7|84391.7|84412|84387|84418.7|84393.7|84407.1|84382.1|65
1620904040000|2021-05-13 11:07:20|84412.6|84387.6|84413.7|84388.7|84414|84389|84410.6|84385.6|31
1620904050000|2021-05-13 11:07:30|84413.9|84388.9|84413|84388|84416|84391|84413|84388|48
1620904060000|2021-05-13 11:07:40|84413.2|84388.2|84412.5|84387.5|84414|84389|84412.5|84387.5|31
1620904070000|2021-05-13 11:07:50|84412.9|84387.9|84409.5|84384.5|84412.9|84387.9|84406.2|84381.2|40
1620904080000|2021-05-13 11:08:00|84409.6|84384.6|84402.4|84377.4|84409.6|84384.6|84402.4|84377.4|39
1620904090000|2021-05-13 11:08:10|84402.5|84377.5|84407.8|84382.8|84412.1|84387.1|84402.5|84377.5|48
1620904100000|2021-05-13 11:08:20|84408|84383|84406.3|84381.3|84409.3|84384.3|84406.2|84381.2|33
1620904110000|2021-05-13 11:08:30|84406.4|84381.4|84407.9|84382.9|84410.6|84385.6|84406|84381|52
1620904120000|2021-05-13 11:08:40|84408.5|84383.5|84403.1|84378.1|84408.9|84383.9|84402.3|84377.3|47
1620904130000|2021-05-13 11:08:50|84403|84378|84403.2|84378.2|84403.9|84378.9|84402.7|84377.7|37
1620904140000|2021-05-13 11:09:00|84403|84378|84403.5|84378.5|84406.4|84381.4|84403|84378|32
1620904150000|2021-05-13 11:09:10|84403.4|84378.4|84406|84381|84407.6|84382.6|84403.4|84378.4|50
1620904160000|2021-05-13 11:09:20|84406.5|84381.5|84403.7|84378.7|84407.1|84382.1|84402.3|84377.3|40
1620904170000|2021-05-13 11:09:30|84404.4|84379.4|84404|84379|84404.4|84379.4|84403.2|84378.2|24
1620904180000|2021-05-13 11:09:40|84404.1|84379.1|84413.1|84388.1|84413.2|84388.2|84404.1|84379.1|46
1620904190000|2021-05-13 11:09:50|84412.9|84387.9|84410.2|84385.2|84413|84388|84408.9|84383.9|48
1620904200000|2021-05-13 11:10:00|84409.8|84384.8|84406.8|84381.8|84411.8|84386.8|84406.2|84381.2|33
1620904210000|2021-05-13 11:10:10|84407|84382|84413.1|84388.1|84413.4|84388.4|84406|84381|50
1620904220000|2021-05-13 11:10:20|84413|84388|84413.9|84388.9|84415.7|84390.7|84412.6|84387.6|43
1620904230000|2021-05-13 11:10:30|84414.1|84389.1|84414.8|84389.8|84417.8|84392.8|84414.1|84389.1|42
1620904240000|2021-05-13 11:10:40|84415.7|84390.7|84415.4|84390.4|84416.8|84391.8|84415.1|84390.1|31
1620904250000|2021-05-13 11:10:50|84415.3|84390.3|84414.1|84389.1|84416.3|84391.3|84414.1|84389.1|18
1620904260000|2021-05-13 11:11:00|84413.8|84388.8|84414.8|84389.8|84416|84391|84413.8|84388.8|27
1620904270000|2021-05-13 11:11:10|84416.1|84391.1|84419.4|84394.4|84420.1|84395.1|84414.3|84389.3|34
1620904280000|2021-05-13 11:11:20|84419.3|84394.3|84425|84400|84425.2|84400.2|84419.1|84394.1|56
1620904290000|2021-05-13 11:11:30|84424.8|84399.8|84421.4|84396.4|84428.4|84403.4|84421|84396|47
1620904300000|2021-05-13 11:11:40|84421.8|84396.8|84424.5|84399.5|84425|84400|84418.9|84393.9|43
1620904310000|2021-05-13 11:11:50|84424.7|84399.7|84411|84386|84427|84402|84410.8|84385.8|43
1620904320000|2021-05-13 11:12:00|84411.1|84386.1|84413.2|84388.2|84414.7|84389.7|84410.1|84385.1|44
1620904330000|2021-05-13 11:12:10|84412.4|84387.4|84420.7|84395.7|84423|84398|84407.7|84382.7|56
1620904340000|2021-05-13 11:12:20|84421|84396|84421|84396|84424.5|84399.5|84419.2|84394.2|54
1620904350000|2021-05-13 11:12:30|84420.9|84395.9|84409.3|84384.3|84420.9|84395.9|84407.9|84382.9|49
1620904360000|2021-05-13 11:12:40|84409.5|84384.5|84403.3|84378.3|84409.5|84384.5|84403.3|84378.3|34
1620904370000|2021-05-13 11:12:50|84402.7|84377.7|84408.6|84383.6|84410.2|84385.2|84401.8|84376.8|61
1620904380000|2021-05-13 11:13:00|84408.7|84383.7|84408.8|84383.8|84411.8|84386.8|84408.3|84383.3|40
1620904390000|2021-05-13 11:13:10|84408.9|84383.9|84404.4|84379.4|84410.8|84385.8|84404.1|84379.1|36
1620904400000|2021-05-13 11:13:20|84404.1|84379.1|84403.5|84378.5|84406.9|84381.9|84398.2|84373.2|61
1620904410000|2021-05-13 11:13:30|84402.9|84377.9|84399.4|84374.4|84402.9|84377.9|84399.4|84374.4|42
1620904420000|2021-05-13 11:13:40|84399.5|84374.5|84402.8|84377.8|84404|84379|84399.5|84374.5|35
1620904430000|2021-05-13 11:13:50|84402.6|84377.6|84396.9|84371.9|84403|84378|84395.5|84370.5|34
1620904440000|2021-05-13 11:14:00|84396.5|84371.5|84401.8|84376.8|84401.8|84376.8|84388|84363|50
1620904450000|2021-05-13 11:14:10|84401.7|84376.7|84403.9|84378.9|84407.4|84382.4|84401.7|84376.7|48
1620904460000|2021-05-13 11:14:20|84402.5|84377.5|84402|84377|84404.5|84379.5|84401.5|84376.5|33
1620904470000|2021-05-13 11:14:30|84402.1|84377.1|84402.6|84377.6|84403|84378|84401.6|84376.6|27
1620904480000|2021-05-13 11:14:40|84402.2|84377.2|84393.5|84368.5|84402.4|84377.4|84389.4|84364.4|56
1620904490000|2021-05-13 11:14:50|84394|84369|84394.7|84369.7|84399.5|84374.5|84392.2|84367.2|45
1620904500000|2021-05-13 11:15:00|84394.8|84369.8|84391.6|84366.6|84396.1|84371.1|84388.4|84363.4|55
1620904510000|2021-05-13 11:15:10|84392|84367|84398.9|84373.9|84399.1|84374.1|84390.9|84365.9|53
1620904520000|2021-05-13 11:15:20|84398.8|84373.8|84401.4|84376.4|84403.5|84378.5|84398.6|84373.6|53
1620904530000|2021-05-13 11:15:30|84401.2|84376.2|84401.2|84376.2|84403.1|84378.1|84399.4|84374.4|49
1620904540000|2021-05-13 11:15:40|84401.4|84376.4|84398.9|84373.9|84401.6|84376.6|84397.3|84372.3|43
1620904550000|2021-05-13 11:15:50|84399.1|84374.1|84406.1|84381.1|84406.2|84381.2|84399.1|84374.1|32
1620904560000|2021-05-13 11:16:00|84405.9|84380.9|84405.6|84380.6|84406|84381|84403.2|84378.2|30
1620904570000|2021-05-13 11:16:10|84405.5|84380.5|84406.4|84381.4|84407.6|84382.6|84404.4|84379.4|44
1620904580000|2021-05-13 11:16:20|84406.1|84381.1|84394.5|84369.5|84406.4|84381.4|84394.2|84369.2|56
1620904590000|2021-05-13 11:16:30|84394.3|84369.3|84404.1|84379.1|84404.1|84379.1|84393.5|84368.5|61
1620904600000|2021-05-13 11:16:40|84403.9|84378.9|84408|84383|84408.2|84383.2|84402.9|84377.9|49
1620904610000|2021-05-13 11:16:50|84408.2|84383.2|84404|84379|84410.6|84385.6|84401.8|84376.8|51
1620904620000|2021-05-13 11:17:00|84403.2|84378.2|84404.2|84379.2|84405.3|84380.3|84403|84378|46
1620904630000|2021-05-13 11:17:10|84403.7|84378.7|84394.3|84369.3|84413.4|84378.8|84393|84363.4|41
1620904640000|2021-05-13 11:17:20|84395.3|84370.3|84405.8|84355.8|84406.6|84370.7|84390.4|84355.7|40
1620904650000|2021-05-13 11:17:30|84406.5|84356.5|84386.8|84361.8|84406.5|84369.7|84386.8|84356.5|46
1620904660000|2021-05-13 11:17:40|84387.1|84362.1|84386|84361|84387.1|84362.1|84385.2|84360.2|39
1620904670000|2021-05-13 11:17:50|84385.7|84360.7|84400.5|84375.5|84404.4|84375.8|84385.7|84354.4|48
1620904680000|2021-05-13 11:18:00|84400|84375|84400.4|84375.4|84406.4|84381.4|84400|84375|46
1620904690000|2021-05-13 11:18:10|84400.7|84375.7|84402.8|84377.8|84411.1|84379.6|84396.6|84360.1|52
1620904700000|2021-05-13 11:18:20|84403.7|84378.7|84395.4|84370.4|84403.7|84378.7|84394.9|84369.9|40
1620904710000|2021-05-13 11:18:30|84395.9|84370.9|84386.1|84361.1|84396.2|84371.2|84386|84361|45
1620904720000|2021-05-13 11:18:40|84385.3|84360.3|84386.8|84361.8|84388.2|84363.2|84385.1|84360.1|50
1620904730000|2021-05-13 11:18:50|84387.7|84362.7|84383.9|84358.9|84387.9|84362.9|84383.4|84358.4|48
1620904740000|2021-05-13 11:19:00|84383.7|84358.7|84390|84365|84390.3|84365.3|84379.9|84354.9|55
1620904750000|2021-05-13 11:19:10|84389.8|84364.8|84382.3|84357.3|84390.9|84365.9|84382|84357|53
1620904760000|2021-05-13 11:19:20|84383.2|84358.2|84385.9|84360.9|84386.9|84361.9|84382.2|84357.2|56
1620904770000|2021-05-13 11:19:30|84386.6|84361.6|84384.2|84359.2|84386.6|84361.6|84383.7|84358.7|39
1620904780000|2021-05-13 11:19:40|84384.1|84359.1|84376.9|84351.9|84385.3|84360.3|84376.8|84351.8|47
1620904790000|2021-05-13 11:19:50|84377.2|84352.2|84371.8|84346.8|84377.2|84352.2|84371.3|84346.3|50
1620904800000|2021-05-13 11:20:00|84371.7|84346.7|84373.5|84348.5|84376.9|84351.9|84371.5|84346.5|64
1620904810000|2021-05-13 11:20:10|84374.1|84349.1|84371.3|84346.3|84377.8|84352.8|84370.3|84345.3|59
1620904820000|2021-05-13 11:20:20|84371.5|84346.5|84375.2|84350.2|84375.2|84350.2|84371.5|84346.5|32
1620904830000|2021-05-13 11:20:30|84375.5|84350.5|84376.4|84351.4|84379|84354|84375.4|84350.4|41
1620904840000|2021-05-13 11:20:40|84375.7|84350.7|84377.8|84352.8|84379.5|84354.5|84372|84347|44
1620904850000|2021-05-13 11:20:50|84377.9|84352.9|84377|84352|84379.8|84354.8|84375|84350|47
1620904860000|2021-05-13 11:21:00|84376.5|84351.5|84372.7|84347.7|84378.6|84353.6|84372.6|84347.6|38
1620904870000|2021-05-13 11:21:10|84373.9|84348.9|84373.8|84348.8|84374.7|84349.7|84372|84347|45
1620904880000|2021-05-13 11:21:20|84373.2|84348.2|84364.9|84339.9|84373.2|84348.2|84364|84339|51
1620904890000|2021-05-13 11:21:30|84364.8|84339.8|84375.1|84350.1|84375.3|84350.3|84364.7|84339.7|33
1620904900000|2021-05-13 11:21:40|84374.9|84349.9|84370.7|84345.7|84383.5|84350.4|84370.3|84332.7|35
1620904910000|2021-05-13 11:21:50|84370.4|84345.4|84371.9|84346.9|84372.5|84347.5|84370.4|84345.4|31
1620904920000|2021-05-13 11:22:00|84371.6|84346.6|84367.5|84342.5|84371.7|84346.7|84366.9|84341.9|35
1620904930000|2021-05-13 11:22:10|84368|84343|84356.3|84331.3|84368.7|84343.7|84356.3|84331.3|43
1620904940000|2021-05-13 11:22:20|84355.7|84330.7|84358.8|84333.8|84371.2|84334.3|84355|84319.4|48
1620904950000|2021-05-13 11:22:30|84358.9|84333.9|84349.9|84324.9|84366.9|84333.9|84349.5|84316.9|51
1620904960000|2021-05-13 11:22:40|84350.4|84325.4|84355.6|84330.6|84356.5|84331.5|84350.4|84325.4|51
1620904970000|2021-05-13 11:22:50|84355.7|84330.7|84351.9|84326.9|84356.3|84331.3|84351.9|84326.9|49
1620904980000|2021-05-13 11:23:00|84352.3|84327.3|84334.3|84309.3|84352.5|84327.5|84333.5|84299.6|59
1620904990000|2021-05-13 11:23:10|84335|84310|84317.2|84292.2|84347.6|84310.6|84317.2|84280|65
1620905000000|2021-05-13 11:23:20|84316.9|84291.9|84325.9|84300.9|84334.6|84302.1|84314|84279.3|63
1620905010000|2021-05-13 11:23:30|84326.1|84301.1|84320.9|84295.9|84339.3|84303.3|84320.9|84286.6|60
1620905020000|2021-05-13 11:23:40|84320.3|84295.3|84315.5|84290.5|84322.7|84297.7|84315.5|84290.5|63
1620905030000|2021-05-13 11:23:50|84314.8|84289.8|84317.9|84292.9|84330.8|84293.7|84313.9|84276.3|51
1620905040000|2021-05-13 11:24:00|84317.3|84292.3|84312|84287|84317.3|84292.3|84311.3|84286.3|42
1620905050000|2021-05-13 11:24:10|84311.1|84286.1|84326.9|84301.9|84327.5|84302.5|84311.1|84286.1|54
1620905060000|2021-05-13 11:24:20|84327.8|84302.8|84329.3|84304.3|84329.6|84304.6|84326.1|84301.1|49
1620905070000|2021-05-13 11:24:30|84330.2|84305.2|84328|84303|84330.6|84305.6|84327.4|84302.4|35
1620905080000|2021-05-13 11:24:40|84327.9|84302.9|84333.1|84308.1|84333.1|84308.1|84327.9|84302.9|38
1620905090000|2021-05-13 11:24:50|84333.2|84308.2|84347.5|84297.5|84348.5|84312.3|84332.5|84297.5|39
1620905100000|2021-05-13 11:25:00|84347.4|84297.4|84330.4|84305.4|84347.4|84309.8|84328.7|84296.8|49
1620905110000|2021-05-13 11:25:10|84331.2|84306.2|84332.5|84307.5|84348.6|84312.5|84331.2|84298.4|51
1620905120000|2021-05-13 11:25:20|84332.3|84307.3|84329.7|84304.7|84335.2|84310.2|84329.7|84304.7|42
1620905130000|2021-05-13 11:25:30|84329.6|84304.6|84326.3|84301.3|84329.6|84304.6|84326.2|84301.2|38
1620905140000|2021-05-13 11:25:40|84326.5|84301.5|84322.8|84297.8|84326.5|84301.5|84320.3|84295.3|54
1620905150000|2021-05-13 11:25:50|84322.6|84297.6|84322.7|84297.7|84323.3|84298.3|84321.9|84296.9|36
1620905160000|2021-05-13 11:26:00|84322.8|84297.8|84323.7|84298.7|84323.7|84298.7|84315.4|84290.4|47
1620905170000|2021-05-13 11:26:10|84323.4|84298.4|84327.2|84302.2|84340|84303.6|84323.3|84289.9|44
1620905180000|2021-05-13 11:26:20|84327.3|84302.3|84336.9|84311.9|84337.5|84312.5|84327.2|84302.2|45
1620905190000|2021-05-13 11:26:30|84337.2|84312.2|84340.7|84315.7|84353.1|84316.3|84336.8|84302.7|42
1620905200000|2021-05-13 11:26:40|84340.5|84315.5|84340.8|84315.8|84341|84316|84339.1|84314.1|30
1620905210000|2021-05-13 11:26:50|84340.5|84315.5|84322.4|84297.4|84340.5|84315.5|84318|84275.2|52
1620905220000|2021-05-13 11:27:00|84320.9|84295.9|84322.3|84297.3|84323|84298|84320.9|84295.9|35
1620905230000|2021-05-13 11:27:10|84322.4|84297.4|84311.1|84286.1|84338.6|84306.9|84310.7|84276.2|56
1620905240000|2021-05-13 11:27:20|84311.8|84286.8|84317.2|84267.2|84321.7|84286.8|84301.9|84263.6|55
1620905250000|2021-05-13 11:27:30|84317.3|84267.3|84304|84279|84321.7|84279.4|84302.8|84267.2|41
1620905260000|2021-05-13 11:27:40|84303.5|84278.5|84316.4|84266.4|84317.1|84279.1|84303|84265.4|44
1620905270000|2021-05-13 11:27:50|84316.2|84266.2|84300|84275|84316.3|84275.4|84298|84265.1|34
1620905280000|2021-05-13 11:28:00|84299.9|84274.9|84321.3|84271.3|84321.3|84282.4|84299.7|84268.3|55
1620905290000|2021-05-13 11:28:10|84322.5|84272.5|84316.7|84291.7|84322.5|84292|84308.6|84272.4|51
1620905300000|2021-05-13 11:28:20|84317.2|84292.2|84317.7|84292.7|84318.4|84293.4|84315.1|84290.1|57
1620905310000|2021-05-13 11:28:30|84317.6|84292.6|84317.7|84292.7|84318.2|84293.2|84317.1|84292.1|26
1620905320000|2021-05-13 11:28:40|84317.9|84292.9|84316.5|84291.5|84318.4|84293.4|84316.2|84291.2|24
1620905330000|2021-05-13 11:28:50|84316.8|84291.8|84315.4|84290.4|84318.5|84293.5|84314.9|84289.9|19
1620905340000|2021-05-13 11:29:00|84316|84291|84311.7|84286.7|84318.7|84293.7|84311.4|84286.4|53
1620905350000|2021-05-13 11:29:10|84311.8|84286.8|84311.2|84286.2|84312.1|84287.1|84308|84283|43
1620905360000|2021-05-13 11:29:20|84310.2|84285.2|84312.4|84287.4|84313.8|84288.8|84309.3|84284.3|41
1620905370000|2021-05-13 11:29:30|84312.3|84287.3|84310.6|84285.6|84312.3|84287.3|84310.6|84285.6|20
1620905380000|2021-05-13 11:29:40|84311|84286|84310.8|84285.8|84312.2|84287.2|84310.4|84285.4|24
1620905390000|2021-05-13 11:29:50|84310.7|84285.7|84319.4|84294.4|84321.1|84296.1|84310.7|84285.7|49
1620905400000|2021-05-13 11:30:00|84320.6|84295.6|84317.6|84292.6|84321.8|84296.8|84315.5|84290.5|56
1620905410000|2021-05-13 11:30:10|84317.5|84292.5|84314.7|84289.7|84330.2|84293.5|84313.8|84275.4|44
1620905420000|2021-05-13 11:30:20|84314.6|84289.6|84306.9|84281.9|84316.1|84291.1|84305.8|84280.8|38
1620905430000|2021-05-13 11:30:30|84306.5|84281.5|84307.9|84282.9|84312.1|84287.1|84306.5|84281.5|48
1620905440000|2021-05-13 11:30:40|84308|84283|84311.4|84286.4|84321.5|84287.1|84306.3|84270.2|39
1620905450000|2021-05-13 11:30:50|84311.2|84286.2|84308.4|84283.4|84313|84288|84308.4|84283.4|41
1620905460000|2021-05-13 11:31:00|84308.7|84283.7|84305|84280|84319.1|84285.9|84304.7|84268.5|48
1620905470000|2021-05-13 11:31:10|84304.5|84279.5|84299.5|84274.5|84304.7|84279.7|84298|84273|42
1620905480000|2021-05-13 11:31:20|84300|84275|84297.3|84272.3|84310.7|84275.9|84294.4|84259.7|43
1620905490000|2021-05-13 11:31:30|84297.8|84272.8|84297.1|84272.1|84303.5|84278.5|84294.9|84269.9|59
1620905500000|2021-05-13 11:31:40|84298.3|84273.3|84296.4|84271.4|84299.3|84274.3|84291.9|84266.9|46
1620905510000|2021-05-13 11:31:50|84296.5|84271.5|84293|84268|84296.9|84271.9|84292.5|84267.5|54
1620905520000|2021-05-13 11:32:00|84293.1|84268.1|84290.2|84265.2|84294.3|84269.3|84287.4|84262.4|61
1620905530000|2021-05-13 11:32:10|84290.5|84265.5|84282.8|84257.8|84301.1|84266.6|84281.3|84250.2|55
1620905540000|2021-05-13 11:32:20|84284.2|84259.2|84289.1|84264.1|84289.1|84264.1|84281.7|84256.7|39
1620905550000|2021-05-13 11:32:30|84289.7|84264.7|84287.8|84262.8|84290.3|84265.3|84287.8|84262.8|46
1620905560000|2021-05-13 11:32:40|84288.2|84263.2|84282.6|84257.6|84289|84264|84281.5|84256.5|43
1620905570000|2021-05-13 11:32:50|84282.8|84257.8|84286.5|84261.5|84299.3|84262.9|84282.8|84248.7|42
1620905580000|2021-05-13 11:33:00|84286.1|84261.1|84285.8|84260.8|84286.9|84261.9|84284.9|84259.9|36
1620905590000|2021-05-13 11:33:10|84285.7|84260.7|84280.7|84255.7|84285.8|84260.8|84279.2|84254.2|32
1620905600000|2021-05-13 11:33:20|84280.5|84255.5|84274.7|84249.7|84280.6|84255.6|84274.7|84249.7|43
1620905610000|2021-05-13 11:33:30|84274.1|84249.1|84273.4|84248.4|84274.1|84249.1|84269.3|84244.3|46
1620905620000|2021-05-13 11:33:40|84272.6|84247.6|84259|84234|84272.6|84247.6|84255.8|84219.8|40
1620905630000|2021-05-13 11:33:50|84257.8|84232.8|84269|84244|84270.3|84245.3|84257|84232|57
1620905640000|2021-05-13 11:34:00|84269.1|84244.1|84271|84246|84272.5|84247.5|84267.5|84242.5|39
1620905650000|2021-05-13 11:34:10|84270.8|84245.8|84269.2|84244.2|84281.4|84246.6|84268.4|84230.2|47
1620905660000|2021-05-13 11:34:20|84269.3|84244.3|84269.1|84244.1|84278.1|84244.5|84265.7|84227.1|41
1620905670000|2021-05-13 11:34:30|84269.2|84244.2|84268.6|84243.6|84270.4|84245.4|84267.6|84242.6|36
1620905680000|2021-05-13 11:34:40|84268.7|84243.7|84270.6|84245.6|84270.7|84245.7|84267.5|84242.5|36
1620905690000|2021-05-13 11:34:50|84270.5|84245.5|84253|84228|84271.3|84246.3|84253|84228|47
1620905700000|2021-05-13 11:35:00|84252.8|84227.8|84259.6|84234.6|84261.4|84236.4|84252.6|84227.6|41
1620905710000|2021-05-13 11:35:10|84258.4|84233.4|84253.6|84228.6|84260.1|84235.1|84253.3|84228.3|53
1620905720000|2021-05-13 11:35:20|84253.1|84228.1|84252.4|84227.4|84254.2|84229.2|84249.3|84224.3|47
1620905730000|2021-05-13 11:35:30|84252.3|84227.3|84253.1|84228.1|84253.1|84228.1|84248.5|84223.5|60
1620905740000|2021-05-13 11:35:40|84253.3|84228.3|84252.7|84227.7|84273.9|84237.3|84252.2|84223.3|65
1620905750000|2021-05-13 11:35:50|84252.6|84227.6|84254.1|84229.1|84254.8|84229.8|84250.3|84225.3|37
1620905760000|2021-05-13 11:36:00|84253.7|84228.7|84238.6|84213.6|84257|84232|84235|84210|52
1620905770000|2021-05-13 11:36:10|84239.9|84214.9|84242.2|84217.2|84245.9|84220.9|84239.9|84214.9|59
1620905780000|2021-05-13 11:36:20|84242.9|84217.9|84244|84219|84246.7|84221.7|84238.9|84213.9|59
1620905790000|2021-05-13 11:36:30|84241.9|84216.9|84239.7|84214.7|84242.4|84217.4|84237.7|84212.7|53
1620905800000|2021-05-13 11:36:40|84239.5|84214.5|84239|84214|84253.6|84215.1|84233.4|84201.5|52
1620905810000|2021-05-13 11:36:50|84238.4|84213.4|84243.6|84218.6|84244.6|84219.6|84238.4|84213.4|42
1620905820000|2021-05-13 11:37:00|84243.7|84218.7|84235.1|84210.1|84244|84219|84234.5|84209.5|51
1620905830000|2021-05-13 11:37:10|84235.4|84210.4|84245.1|84220.1|84245.1|84220.1|84235.3|84210.3|57
1620905840000|2021-05-13 11:37:20|84244.9|84219.9|84247.3|84222.3|84247.3|84222.3|84241.2|84216.2|46
1620905850000|2021-05-13 11:37:30|84247.2|84222.2|84247.3|84222.3|84249.8|84224.8|84246.9|84221.9|58
1620905860000|2021-05-13 11:37:40|84247|84222|84247.3|84222.3|84249.6|84224.6|84245.7|84220.7|35
1620905870000|2021-05-13 11:37:50|84247.6|84222.6|84250.9|84225.9|84250.9|84225.9|84246.5|84221.5|36
1620905880000|2021-05-13 11:38:00|84251.2|84226.2|84250.6|84225.6|84251.5|84226.5|84249.4|84224.4|37
1620905890000|2021-05-13 11:38:10|84250.7|84225.7|84251.4|84226.4|84252.7|84227.7|84250.6|84225.6|30
1620905900000|2021-05-13 11:38:20|84253.1|84228.1|84259.3|84234.3|84260.9|84235.9|84252|84227|34
1620905910000|2021-05-13 11:38:30|84259.1|84234.1|84254.4|84229.4|84261.9|84236.9|84253.1|84228.1|55
1620905920000|2021-05-13 11:38:40|84253.8|84228.8|84267.1|84242.1|84268|84243|84252.3|84227.3|49
1620905930000|2021-05-13 11:38:50|84266.6|84241.6|84266.2|84241.2|84270|84245|84265.1|84240.1|52
1620905940000|2021-05-13 11:39:00|84266.4|84241.4|84268.4|84243.4|84268.9|84243.9|84264.5|84239.5|46
1620905950000|2021-05-13 11:39:10|84267.4|84242.4|84267.5|84242.5|84282.3|84244.4|84262.1|84229.7|45
1620905960000|2021-05-13 11:39:20|84267.1|84242.1|84278.6|84228.6|84279.6|84242.1|84264.6|84227.8|34
1620905970000|2021-05-13 11:39:30|84278.8|84228.8|84269.3|84244.3|84280.5|84244.7|84268.6|84228.5|40
1620905980000|2021-05-13 11:39:40|84269.4|84244.4|84283|84258|84283.6|84258.6|84269.4|84244.4|53
1620905990000|2021-05-13 11:39:50|84282.6|84257.6|84284.6|84259.6|84286.8|84261.8|84282.6|84257.6|47
1620906000000|2021-05-13 11:40:00|84284.7|84259.7|84257.8|84232.8|84284.7|84259.7|84255.7|84230.7|69
1620906010000|2021-05-13 11:40:10|84257.7|84232.7|84259|84234|84261.3|84236.3|84257.4|84232.4|34
1620906020000|2021-05-13 11:40:20|84259.1|84234.1|84260.3|84235.3|84260.5|84235.5|84257.4|84232.4|44
1620906030000|2021-05-13 11:40:30|84260.4|84235.4|84258.9|84233.9|84262.7|84237.7|84258.6|84233.6|40
1620906040000|2021-05-13 11:40:40|84258.6|84233.6|84271.3|84221.3|84271.3|84235.6|84258.4|84221.2|30
1620906050000|2021-05-13 11:40:50|84271.5|84221.5|84260.3|84235.3|84273.5|84236.4|84260.2|84221.3|26
1620906060000|2021-05-13 11:41:00|84260.1|84235.1|84259.1|84234.1|84275.1|84236.6|84258.5|84224|35
1620906070000|2021-05-13 11:41:10|84259.2|84234.2|84253.5|84228.5|84259.2|84234.2|84253.5|84228.5|30
1620906080000|2021-05-13 11:41:20|84253.9|84228.9|84254.5|84229.5|84254.7|84229.7|84252.9|84227.9|36
1620906090000|2021-05-13 11:41:30|84254.2|84229.2|84251.9|84226.9|84254.5|84229.5|84251.5|84226.5|23
1620906100000|2021-05-13 11:41:40|84251.6|84226.6|84257.9|84232.9|84257.9|84232.9|84251.1|84226.1|36
1620906110000|2021-05-13 11:41:50|84257.8|84232.8|84258.9|84233.9|84258.9|84233.9|84257.2|84232.2|36
1620906120000|2021-05-13 11:42:00|84258.8|84233.8|84252.9|84227.9|84259.4|84234.4|84252.3|84227.3|47
1620906130000|2021-05-13 11:42:10|84252.4|84227.4|84253.1|84228.1|84253.4|84228.4|84250.7|84225.7|38
1620906140000|2021-05-13 11:42:20|84252.6|84227.6|84259.9|84234.9|84260.2|84235.2|84252.1|84227.1|47
1620906150000|2021-05-13 11:42:30|84259.8|84234.8|84247.1|84222.1|84266.1|84241.1|84247.1|84222.1|51
1620906160000|2021-05-13 11:42:40|84247.8|84222.8|84245.2|84220.2|84249.4|84224.4|84244.6|84219.6|38
1620906170000|2021-05-13 11:42:50|84245|84220|84243.6|84218.6|84245.2|84220.2|84243.4|84218.4|15
1620906180000|2021-05-13 11:43:00|84243.3|84218.3|84247|84222|84250.5|84225.5|84243.2|84218.2|31
1620906190000|2021-05-13 11:43:10|84247.2|84222.2|84242.8|84217.8|84247.2|84222.2|84242.4|84217.4|45
1620906200000|2021-05-13 11:43:20|84242.9|84217.9|84245.3|84220.3|84248.2|84223.2|84242.8|84217.8|40
1620906210000|2021-05-13 11:43:30|84244.1|84219.1|84255.9|84230.9|84267.8|84232|84244.1|84217.3|44
1620906220000|2021-05-13 11:43:40|84255.8|84230.8|84266.8|84241.8|84266.8|84241.8|84255.8|84230.8|57
1620906230000|2021-05-13 11:43:50|84268|84243|84262.9|84237.9|84268|84243|84257.8|84232.8|51
1620906240000|2021-05-13 11:44:00|84262.5|84237.5|84276.1|84251.1|84277.4|84252.4|84262.3|84237.3|61
1620906250000|2021-05-13 11:44:10|84275.8|84250.8|84258.7|84233.7|84276|84251|84258.3|84233.3|46
1620906260000|2021-05-13 11:44:20|84258.9|84233.9|84254.9|84229.9|84259.6|84234.6|84254.1|84229.1|56
1620906270000|2021-05-13 11:44:30|84254.8|84229.8|84246|84221|84254.8|84229.8|84245.2|84220.2|44
1620906280000|2021-05-13 11:44:40|84245.3|84220.3|84244.2|84219.2|84247.9|84222.9|84238|84213|57
1620906290000|2021-05-13 11:44:50|84244.5|84219.5|84244.3|84219.3|84249.8|84224.8|84239.8|84214.8|46
1620906300000|2021-05-13 11:45:00|84244.1|84219.1|84247.9|84222.9|84248.1|84223.1|84242.4|84217.4|44
1620906310000|2021-05-13 11:45:10|84248.3|84223.3|84248.1|84223.1|84250.2|84225.2|84246.9|84221.9|40
1620906320000|2021-05-13 11:45:20|84247.9|84222.9|84252|84227|84252|84227|84243|84218|40
1620906330000|2021-05-13 11:45:30|84251.9|84226.9|84261.6|84236.6|84264.5|84239.5|84251.9|84226.9|51
1620906340000|2021-05-13 11:45:40|84261|84236|84257.1|84232.1|84261|84236|84254.8|84229.8|55
1620906350000|2021-05-13 11:45:50|84256.9|84231.9|84263.9|84238.9|84267.4|84242.4|84256.6|84231.6|51
1620906360000|2021-05-13 11:46:00|84264|84239|84271.6|84246.6|84273|84248|84262.9|84237.9|57
1620906370000|2021-05-13 11:46:10|84272.5|84247.5|84270.4|84245.4|84272.9|84247.9|84267.9|84242.9|52
1620906380000|2021-05-13 11:46:20|84269.2|84244.2|84274.3|84249.3|84274.3|84249.3|84269.2|84244.2|46
1620906390000|2021-05-13 11:46:30|84274.2|84249.2|84270.6|84245.6|84274.8|84249.8|84269.3|84244.3|46
1620906400000|2021-05-13 11:46:40|84271|84246|84265.4|84240.4|84271.1|84246.1|84262.4|84237.4|41
1620906410000|2021-05-13 11:46:50|84265.1|84240.1|84273.7|84248.7|84275|84250|84265.1|84240.1|52
1620906420000|2021-05-13 11:47:00|84273.6|84248.6|84265.7|84240.7|84275|84250|84265.7|84240.7|49
1620906430000|2021-05-13 11:47:10|84266.2|84241.2|84271.4|84246.4|84271.4|84246.4|84262.8|84237.8|51
1620906440000|2021-05-13 11:47:20|84271.2|84246.2|84278.7|84253.7|84279.1|84254.1|84271.2|84246.2|50
1620906450000|2021-05-13 11:47:30|84278.4|84253.4|84280.9|84255.9|84282.3|84257.3|84278.3|84253.3|46
1620906460000|2021-05-13 11:47:40|84280.8|84255.8|84282|84257|84282|84257|84280.4|84255.4|21
1620906470000|2021-05-13 11:47:50|84282.2|84257.2|84284.8|84259.8|84284.9|84259.9|84276.5|84251.5|57
1620906480000|2021-05-13 11:48:00|84283.1|84258.1|84285.8|84260.8|84287.4|84262.4|84281.6|84256.6|48
1620906490000|2021-05-13 11:48:10|84286.6|84261.6|84286.8|84261.8|84287.8|84262.8|84286.4|84261.4|29
1620906500000|2021-05-13 11:48:20|84286.9|84261.9|84277|84252|84287.3|84262.3|84276.8|84251.8|38
1620906510000|2021-05-13 11:48:30|84275.7|84250.7|84282.1|84257.1|84282.5|84257.5|84275.7|84250.7|48
1620906520000|2021-05-13 11:48:40|84282.2|84257.2|84282.1|84257.1|84285.3|84260.3|84281.2|84256.2|40
1620906530000|2021-05-13 11:48:50|84281.9|84256.9|84283|84258|84283.1|84258.1|84280.5|84255.5|37
1620906540000|2021-05-13 11:49:00|84283.2|84258.2|84281.5|84256.5|84283.7|84258.7|84281.4|84256.4|22
1620906550000|2021-05-13 11:49:10|84281.7|84256.7|84281.6|84256.6|84282.1|84257.1|84280.9|84255.9|22
1620906560000|2021-05-13 11:49:20|84281.8|84256.8|84272.4|84247.4|84281.9|84256.9|84272.4|84247.4|29
1620906570000|2021-05-13 11:49:30|84270.7|84245.7|84274.2|84249.2|84275.3|84250.3|84270.7|84245.7|39
1620906580000|2021-05-13 11:49:40|84273.5|84248.5|84272.5|84247.5|84274.6|84249.6|84272.1|84247.1|37
1620906590000|2021-05-13 11:49:50|84272|84247|84269.7|84244.7|84272|84247|84269.1|84244.1|46
1620906600000|2021-05-13 11:50:00|84269.8|84244.8|84282.2|84257.2|84282.2|84257.2|84269.1|84244.1|49
1620906610000|2021-05-13 11:50:10|84281.7|84256.7|84281.3|84256.3|84281.9|84256.9|84280.9|84255.9|33
1620906620000|2021-05-13 11:50:20|84281.1|84256.1|84278.6|84253.6|84281.7|84256.7|84276.9|84251.9|21
1620906630000|2021-05-13 11:50:30|84278.8|84253.8|84287.1|84262.1|84288.2|84263.2|84278.8|84253.8|56
1620906640000|2021-05-13 11:50:40|84286.4|84261.4|84277.2|84252.2|84288.5|84263.5|84272.2|84247.2|57
1620906650000|2021-05-13 11:50:50|84277.1|84252.1|84277.4|84252.4|84278.1|84253.1|84272.9|84247.9|46
1620906660000|2021-05-13 11:51:00|84277.5|84252.5|84274.1|84249.1|84278|84253|84274.1|84249.1|34
1620906670000|2021-05-13 11:51:10|84274.2|84249.2|84275.4|84250.4|84277|84252|84272.4|84247.4|48
1620906680000|2021-05-13 11:51:20|84276.2|84251.2|84284.9|84259.9|84286.2|84261.2|84275.4|84250.4|62
1620906690000|2021-05-13 11:51:30|84284.8|84259.8|84281.6|84256.6|84289.2|84264.2|84281.4|84256.4|46
1620906700000|2021-05-13 11:51:40|84281.2|84256.2|84270.9|84245.9|84288.4|84263.4|84270.8|84245.8|51
1620906710000|2021-05-13 11:51:50|84270.2|84245.2|84271.3|84246.3|84271.3|84246.3|84269.1|84244.1|31
1620906720000|2021-05-13 11:52:00|84271.1|84246.1|84270.3|84245.3|84271.6|84246.6|84270.1|84245.1|31
1620906730000|2021-05-13 11:52:10|84270.5|84245.5|84271.6|84246.6|84271.8|84246.8|84269.1|84244.1|24
1620906740000|2021-05-13 11:52:20|84272.1|84247.1|84270|84245|84272.2|84247.2|84269.7|84244.7|38
1620906750000|2021-05-13 11:52:30|84269.7|84244.7|84270.5|84245.5|84271.6|84246.6|84269.7|84244.7|45
1620906760000|2021-05-13 11:52:40|84271|84246|84260.1|84235.1|84271.2|84246.2|84259.7|84234.7|44
1620906770000|2021-05-13 11:52:50|84260.3|84235.3|84261.4|84236.4|84261.4|84236.4|84259.4|84234.4|38
1620906780000|2021-05-13 11:53:00|84261.6|84236.6|84274|84249|84290.1|84253.4|84261.3|84234.7|60
1620906790000|2021-05-13 11:53:10|84273.8|84248.8|84266.6|84241.6|84273.8|84248.8|84266.2|84241.2|52
1620906800000|2021-05-13 11:53:20|84266.4|84241.4|84265.5|84240.5|84266.5|84241.5|84264.5|84239.5|40
1620906810000|2021-05-13 11:53:30|84265.4|84240.4|84274.7|84249.7|84282.4|84249.7|84265.2|84229.9|53
1620906820000|2021-05-13 11:53:40|84274.5|84249.5|84284.4|84234.4|84287.9|84250.2|84271.6|84234.4|32
1620906830000|2021-05-13 11:53:50|84285.4|84235.4|84272.2|84247.2|84285.4|84248.1|84269.7|84232.1|43
1620906840000|2021-05-13 11:54:00|84272.1|84247.1|84271.9|84246.9|84273.2|84248.2|84269.9|84244.9|50
1620906850000|2021-05-13 11:54:10|84271.8|84246.8|84272.8|84247.8|84275.4|84250.4|84269.7|84244.7|46
1620906860000|2021-05-13 11:54:20|84273|84248|84271.7|84246.7|84273.5|84248.5|84270.8|84245.8|42
1620906870000|2021-05-13 11:54:30|84271.6|84246.6|84273.2|84248.2|84276|84251|84268.5|84243.5|56
1620906880000|2021-05-13 11:54:40|84272.7|84247.7|84276.6|84251.6|84280.4|84255.4|84270.2|84245.2|51
1620906890000|2021-05-13 11:54:50|84277.4|84252.4|84258.8|84233.8|84278.5|84253.5|84258.8|84225.5|64
1620906900000|2021-05-13 11:55:00|84259.9|84234.9|84272.8|84222.8|84273.2|84238.2|84257.8|84221|63
1620906910000|2021-05-13 11:55:10|84272.9|84222.9|84265.4|84240.4|84272.9|84240.5|84256|84222.9|59
1620906920000|2021-05-13 11:55:20|84265.5|84240.5|84267.7|84242.7|84268.4|84243.4|84264|84239|54
1620906930000|2021-05-13 11:55:30|84267.6|84242.6|84269|84244|84269.5|84244.5|84266.5|84241.5|40
1620906940000|2021-05-13 11:55:40|84269.1|84244.1|84266.6|84241.6|84269.5|84244.5|84265|84240|49
1620906950000|2021-05-13 11:55:50|84266.7|84241.7|84267.6|84242.6|84268.5|84243.5|84266.4|84241.4|42
1620906960000|2021-05-13 11:56:00|84267.7|84242.7|84258.5|84233.5|84271.5|84246.5|84258.4|84233.4|62
1620906970000|2021-05-13 11:56:10|84258.4|84233.4|84257.8|84232.8|84259.5|84234.5|84257.8|84232.8|43
1620906980000|2021-05-13 11:56:20|84257.9|84232.9|84257|84232|84258.8|84233.8|84257|84232|33
1620906990000|2021-05-13 11:56:30|84257.1|84232.1|84251.9|84226.9|84257.4|84232.4|84251.4|84226.4|56
1620907000000|2021-05-13 11:56:40|84250.5|84225.5|84254.8|84229.8|84255.5|84230.5|84250.4|84225.4|56
1620907010000|2021-05-13 11:56:50|84254.7|84229.7|84258.6|84233.6|84260.7|84235.7|84254.7|84229.7|52
1620907020000|2021-05-13 11:57:00|84258.5|84233.5|84247.3|84222.3|84258.6|84233.6|84247.2|84222.2|48
1620907030000|2021-05-13 11:57:10|84247.6|84222.6|84250.5|84225.5|84250.8|84225.8|84247.1|84222.1|55
1620907040000|2021-05-13 11:57:20|84250.6|84225.6|84250|84225|84251.3|84226.3|84248.6|84223.6|33
1620907050000|2021-05-13 11:57:30|84249.8|84224.8|84252.6|84227.6|84255.5|84230.5|84249.8|84224.8|50
1620907060000|2021-05-13 11:57:40|84252.8|84227.8|84254.3|84229.3|84254.8|84229.8|84251.8|84226.8|51
1620907070000|2021-05-13 11:57:50|84254|84229|84249|84224|84254|84229|84245.4|84220.4|58
1620907080000|2021-05-13 11:58:00|84248.9|84223.9|84246.6|84221.6|84252.1|84227.1|84246.5|84221.5|49
1620907090000|2021-05-13 11:58:10|84246.5|84221.5|84254.5|84229.5|84254.8|84229.8|84246.5|84221.5|44
1620907100000|2021-05-13 11:58:20|84254.4|84229.4|84256.8|84231.8|84256.9|84231.9|84254.4|84229.4|49
1620907110000|2021-05-13 11:58:30|84256.9|84231.9|84261.1|84236.1|84261.8|84236.8|84256.7|84231.7|43
1620907120000|2021-05-13 11:58:40|84261.3|84236.3|84261|84236|84261.6|84236.6|84260.5|84235.5|32
1620907130000|2021-05-13 11:58:50|84261.1|84236.1|84264.4|84239.4|84264.6|84239.6|84260.9|84235.9|32
1620907140000|2021-05-13 11:59:00|84264.1|84239.1|84263.9|84238.9|84264.8|84239.8|84263.6|84238.6|37
1620907150000|2021-05-13 11:59:10|84264.1|84239.1|84262.8|84237.8|84264.1|84239.1|84260.9|84235.9|34
1620907160000|2021-05-13 11:59:20|84263.1|84238.1|84262.9|84237.9|84263.7|84238.7|84262.2|84237.2|40
1620907170000|2021-05-13 11:59:30|84263.2|84238.2|84267|84242|84267.1|84242.1|84262.2|84237.2|58
1620907180000|2021-05-13 11:59:40|84266.7|84241.7|84264.6|84239.6|84267.5|84242.5|84263.4|84238.4|51
1620907190000|2021-05-13 11:59:50|84264.4|84239.4|84254.4|84229.4|84265|84240|84253.6|84228.6|55
1620907200000|2021-05-13 12:00:00|84254.6|84229.6|84242.5|84217.5|84254.6|84229.6|84240.3|84215.3|56
1620907210000|2021-05-13 12:00:10|84242.3|84217.3|84245.1|84220.1|84256.4|84221.4|84239.7|84205.8|55
1620907220000|2021-05-13 12:00:20|84245.2|84220.2|84245.6|84220.6|84247.4|84222.4|84244.7|84219.7|36
1620907230000|2021-05-13 12:00:30|84245.7|84220.7|84246.6|84221.6|84247.3|84222.3|84243.8|84218.8|30
1620907240000|2021-05-13 12:00:40|84246.7|84221.7|84242|84217|84247.3|84222.3|84241|84216|45
1620907250000|2021-05-13 12:00:50|84242.1|84217.1|84232.8|84207.8|84242.4|84217.4|84232.1|84207.1|42
1620907260000|2021-05-13 12:01:00|84232.6|84207.6|84227.1|84202.1|84232.6|84207.6|84226.6|84201.6|41
1620907270000|2021-05-13 12:01:10|84227.2|84202.2|84215.6|84190.6|84227.4|84202.4|84213.4|84188.4|64
1620907280000|2021-05-13 12:01:20|84215.8|84190.8|84219.1|84194.1|84219.6|84194.6|84215.3|84190.3|55
1620907290000|2021-05-13 12:01:30|84219|84194|84214.4|84189.4|84219.1|84194.1|84214|84189|46
1620907300000|2021-05-13 12:01:40|84214.5|84189.5|84224.1|84199.1|84224.1|84199.1|84214.4|84189.4|46
1620907310000|2021-05-13 12:01:50|84224|84199|84236.4|84211.4|84236.6|84211.6|84224|84199|50
1620907320000|2021-05-13 12:02:00|84235.8|84210.8|84236.7|84211.7|84241.5|84216.5|84235.1|84210.1|38
1620907330000|2021-05-13 12:02:10|84235.2|84210.2|84228.5|84203.5|84235.4|84210.4|84227.4|84202.4|45
1620907340000|2021-05-13 12:02:20|84228|84203|84225.6|84200.6|84229.3|84204.3|84224.4|84199.4|38
1620907350000|2021-05-13 12:02:30|84225.4|84200.4|84241.3|84216.3|84242.4|84217.4|84225.4|84200.4|54
1620907360000|2021-05-13 12:02:40|84241.7|84216.7|84241.7|84216.7|84243.6|84218.6|84232.9|84207.9|53
1620907370000|2021-05-13 12:02:50|84241.6|84216.6|84235.9|84210.9|84244.8|84219.8|84235.9|84210.9|44
1620907380000|2021-05-13 12:03:00|84236|84211|84235.7|84210.7|84237.9|84212.9|84233.3|84208.3|32
1620907390000|2021-05-13 12:03:10|84235.6|84210.6|84235.7|84210.7|84237.1|84212.1|84235|84210|37
1620907400000|2021-05-13 12:03:20|84235.8|84210.8|84235.8|84210.8|84239.6|84214.6|84235.8|84210.8|39
1620907410000|2021-05-13 12:03:30|84235.2|84210.2|84234.5|84209.5|84235.6|84210.6|84234.5|84209.5|26
1620907420000|2021-05-13 12:03:40|84235.1|84210.1|84229.1|84204.1|84235.5|84210.5|84228.5|84203.5|20
1620907430000|2021-05-13 12:03:50|84229.5|84204.5|84222.7|84197.7|84229.5|84204.5|84219.4|84194.4|48
1620907440000|2021-05-13 12:04:00|84223.1|84198.1|84211|84186|84223.8|84198.8|84209.7|84184.7|43
1620907450000|2021-05-13 12:04:10|84211.1|84186.1|84209.1|84184.1|84211.6|84186.6|84209.1|84184.1|28
1620907460000|2021-05-13 12:04:20|84209|84184|84208.9|84183.9|84211|84186|84202.4|84177.4|52
1620907470000|2021-05-13 12:04:30|84209.1|84184.1|84213.7|84188.7|84214.5|84189.5|84208.9|84183.9|47
1620907480000|2021-05-13 12:04:40|84213.9|84188.9|84226.2|84201.2|84227.3|84202.3|84213.9|84188.9|40
1620907490000|2021-05-13 12:04:50|84226.3|84201.3|84220|84195|84226.9|84201.9|84219.3|84194.3|34
1620907500000|2021-05-13 12:05:00|84219.8|84194.8|84221.9|84196.9|84222.6|84197.6|84211.3|84186.3|51
1620907510000|2021-05-13 12:05:10|84222.4|84197.4|84221|84196|84223.1|84198.1|84217.5|84192.5|43
1620907520000|2021-05-13 12:05:20|84220.9|84195.9|84234.3|84209.3|84234.3|84209.3|84220.8|84195.8|35
1620907530000|2021-05-13 12:05:30|84233.7|84208.7|84237.1|84212.1|84237.6|84212.6|84232.9|84207.9|41
1620907540000|2021-05-13 12:05:40|84237.2|84212.2|84241.6|84216.6|84242.3|84217.3|84236.5|84211.5|31
1620907550000|2021-05-13 12:05:50|84241.7|84216.7|84241.7|84216.7|84242.7|84217.7|84239.6|84214.6|30
1620907560000|2021-05-13 12:06:00|84241.9|84216.9|84239.9|84214.9|84242|84217|84237.1|84212.1|40
1620907570000|2021-05-13 12:06:10|84239.8|84214.8|84253.7|84228.7|84253.9|84228.9|84239.5|84214.5|42
1620907580000|2021-05-13 12:06:20|84253.6|84228.6|84251.8|84226.8|84255|84230|84251.2|84226.2|45
1620907590000|2021-05-13 12:06:30|84251.9|84226.9|84258.7|84233.7|84258.8|84233.8|84251.9|84226.9|39
1620907600000|2021-05-13 12:06:40|84258.5|84233.5|84251|84226|84259.1|84234.1|84251|84226|35
1620907610000|2021-05-13 12:06:50|84251.3|84226.3|84242.6|84217.6|84251.3|84226.3|84242.1|84217.1|46
1620907620000|2021-05-13 12:07:00|84243|84218|84227.5|84202.5|84243.3|84218.3|84224|84199|61
1620907630000|2021-05-13 12:07:10|84227.4|84202.4|84225.7|84200.7|84227.6|84202.6|84225.3|84200.3|38
1620907640000|2021-05-13 12:07:20|84228.2|84203.2|84221.7|84196.7|84228.3|84203.3|84220.7|84195.7|39
1620907650000|2021-05-13 12:07:30|84222|84197|84230.2|84205.2|84233.8|84208.8|84220.7|84195.7|52
1620907660000|2021-05-13 12:07:40|84229.9|84204.9|84227.3|84202.3|84230.7|84205.7|84224.6|84199.6|44
1620907670000|2021-05-13 12:07:50|84226.5|84201.5|84228.7|84203.7|84229.6|84204.6|84225.8|84200.8|35
1620907680000|2021-05-13 12:08:00|84228.6|84203.6|84221.9|84196.9|84229|84204|84220.7|84195.7|35
1620907690000|2021-05-13 12:08:10|84223.1|84198.1|84230.4|84205.4|84232.8|84207.8|84222.5|84197.5|50
1620907700000|2021-05-13 12:08:20|84230.5|84205.5|84226.6|84201.6|84230.7|84205.7|84225.2|84200.2|41
1620907710000|2021-05-13 12:08:30|84226.8|84201.8|84223.6|84198.6|84227|84202|84223.6|84198.6|34
1620907720000|2021-05-13 12:08:40|84224|84199|84230.5|84205.5|84230.6|84205.6|84223.8|84198.8|38
1620907730000|2021-05-13 12:08:50|84230.3|84205.3|84227.5|84202.5|84230.3|84205.3|84227.5|84202.5|34
1620907740000|2021-05-13 12:09:00|84227.6|84202.6|84227.6|84202.6|84228.7|84203.7|84227.2|84202.2|30
1620907750000|2021-05-13 12:09:10|84227.5|84202.5|84228.1|84203.1|84231.3|84206.3|84227|84202|44
1620907760000|2021-05-13 12:09:20|84228.3|84203.3|84222.7|84197.7|84229.3|84204.3|84222.7|84197.7|28
1620907770000|2021-05-13 12:09:30|84222.6|84197.6|84227.6|84202.6|84228.3|84203.3|84219.1|84194.1|57
1620907780000|2021-05-13 12:09:40|84227.3|84202.3|84231.9|84206.9|84231.9|84206.9|84225.1|84200.1|38
1620907790000|2021-05-13 12:09:50|84232.2|84207.2|84228.6|84203.6|84232.3|84207.3|84228.2|84203.2|47
1620907800000|2021-05-13 12:10:00|84228.2|84203.2|84231.9|84206.9|84231.9|84206.9|84228.2|84203.2|31
1620907810000|2021-05-13 12:10:10|84231.8|84206.8|84231.6|84206.6|84233.7|84208.7|84230.2|84205.2|34
1620907820000|2021-05-13 12:10:20|84232.1|84207.1|84222.1|84197.1|84232.1|84207.1|84221.7|84196.7|40
1620907830000|2021-05-13 12:10:30|84223|84198|84218.8|84193.8|84223.4|84198.4|84218.6|84193.6|32
1620907840000|2021-05-13 12:10:40|84219.1|84194.1|84233.2|84208.2|84233.2|84208.2|84219.1|84194.1|45
1620907850000|2021-05-13 12:10:50|84233.4|84208.4|84225.5|84200.5|84236.3|84211.3|84224.3|84199.3|53
1620907860000|2021-05-13 12:11:00|84225.2|84200.2|84217.9|84192.9|84225.4|84200.4|84217.4|84192.4|45
1620907870000|2021-05-13 12:11:10|84217.7|84192.7|84202.4|84177.4|84219.8|84194.8|84201.8|84176.8|52
1620907880000|2021-05-13 12:11:20|84202.2|84177.2|84202.1|84177.1|84202.9|84177.9|84195.4|84170.4|48
1620907890000|2021-05-13 12:11:30|84202|84177|84202.6|84177.6|84202.6|84177.6|84200.9|84175.9|28
1620907900000|2021-05-13 12:11:40|84202.7|84177.7|84207.5|84182.5|84209.9|84184.9|84202.5|84177.5|50
1620907910000|2021-05-13 12:11:50|84207.4|84182.4|84202.5|84177.5|84207.4|84182.4|84202|84177|40
1620907920000|2021-05-13 12:12:00|84202.3|84177.3|84208.4|84183.4|84208.4|84183.4|84202|84177|49
1620907930000|2021-05-13 12:12:10|84207.9|84182.9|84209.9|84184.9|84210.2|84185.2|84207.5|84182.5|49
1620907940000|2021-05-13 12:12:20|84209.8|84184.8|84219|84194|84219|84194|84209.7|84184.7|46
1620907950000|2021-05-13 12:12:30|84218.5|84193.5|84217.8|84192.8|84218.8|84193.8|84217.1|84192.1|29
1620907960000|2021-05-13 12:12:40|84217.4|84192.4|84208.5|84183.5|84217.7|84192.7|84206.6|84181.6|25
1620907970000|2021-05-13 12:12:50|84208.8|84183.8|84212.9|84187.9|84214.1|84189.1|84208.7|84183.7|37
1620907980000|2021-05-13 12:13:00|84213.5|84188.5|84216.3|84191.3|84217.2|84192.2|84212.7|84187.7|42
1620907990000|2021-05-13 12:13:10|84217.3|84192.3|84219.6|84194.6|84219.6|84194.6|84216.8|84191.8|33
1620908000000|2021-05-13 12:13:20|84219.4|84194.4|84221.9|84196.9|84224.7|84199.7|84218.6|84193.6|39
1620908010000|2021-05-13 12:13:30|84219.8|84194.8|84212.1|84187.1|84219.8|84194.8|84211.1|84186.1|56
1620908020000|2021-05-13 12:13:40|84211.8|84186.8|84212.7|84187.7|84216.3|84191.3|84211.6|84186.6|42
1620908030000|2021-05-13 12:13:50|84212.8|84187.8|84212.3|84187.3|84213.3|84188.3|84211.1|84186.1|38
1620908040000|2021-05-13 12:14:00|84212.5|84187.5|84215.2|84190.2|84215.2|84190.2|84212.4|84187.4|31
1620908050000|2021-05-13 12:14:10|84215.3|84190.3|84217.3|84192.3|84217.3|84192.3|84214.9|84189.9|30
1620908060000|2021-05-13 12:14:20|84216.9|84191.9|84217.5|84192.5|84218.9|84193.9|84216.7|84191.7|35
1620908070000|2021-05-13 12:14:30|84217.2|84192.2|84217.6|84192.6|84218.2|84193.2|84217.1|84192.1|18
1620908080000|2021-05-13 12:14:40|84217.7|84192.7|84216|84191|84218.3|84193.3|84214|84189|29
1620908090000|2021-05-13 12:14:50|84215.9|84190.9|84213.3|84188.3|84216|84191|84210.4|84185.4|46
1620908100000|2021-05-13 12:15:00|84213.4|84188.4|84215.7|84190.7|84216.5|84191.5|84213.2|84188.2|35
1620908110000|2021-05-13 12:15:10|84215.6|84190.6|84207.3|84182.3|84215.6|84190.6|84206.7|84181.7|49
1620908120000|2021-05-13 12:15:20|84208.1|84183.1|84211.4|84186.4|84211.8|84186.8|84207.6|84182.6|43
1620908130000|2021-05-13 12:15:30|84212.2|84187.2|84215.3|84190.3|84215.3|84190.3|84211.6|84186.6|38
1620908140000|2021-05-13 12:15:40|84215.4|84190.4|84214.3|84189.3|84215.9|84190.9|84214.3|84189.3|23
1620908150000|2021-05-13 12:15:50|84214.2|84189.2|84209.1|84184.1|84215.8|84190.8|84206.9|84181.9|21
1620908160000|2021-05-13 12:16:00|84209.5|84184.5|84211.7|84186.7|84216.3|84191.3|84209.2|84184.2|40
1620908170000|2021-05-13 12:16:10|84210.6|84185.6|84213.9|84188.9|84213.9|84188.9|84210.6|84185.6|25
1620908180000|2021-05-13 12:16:20|84214|84189|84222.8|84197.8|84227.3|84202.3|84213.8|84188.8|39
1620908190000|2021-05-13 12:16:30|84222.7|84197.7|84224.8|84199.8|84227.2|84202.2|84222.7|84197.7|37
1620908200000|2021-05-13 12:16:40|84223.9|84198.9|84228.5|84203.5|84232.6|84207.6|84223.9|84198.9|37
1620908210000|2021-05-13 12:16:50|84228.8|84203.8|84226.2|84201.2|84232.1|84207.1|84224.3|84199.3|45
1620908220000|2021-05-13 12:17:00|84226.6|84201.6|84228.2|84203.2|84233.5|84208.5|84223.8|84198.8|60
1620908230000|2021-05-13 12:17:10|84227.8|84202.8|84227.3|84202.3|84230.5|84205.5|84221.9|84196.9|56
1620908240000|2021-05-13 12:17:20|84227.6|84202.6|84226.9|84201.9|84228.2|84203.2|84221.3|84196.3|46
1620908250000|2021-05-13 12:17:30|84226.1|84201.1|84224.4|84199.4|84229.5|84204.5|84220.5|84195.5|47
1620908260000|2021-05-13 12:17:40|84224.5|84199.5|84230.7|84205.7|84233.9|84208.9|84224|84199|39
1620908270000|2021-05-13 12:17:50|84229.7|84204.7|84222.1|84197.1|84230.7|84205.7|84222.1|84197.1|42
1620908280000|2021-05-13 12:18:00|84222|84197|84227.8|84202.8|84230.4|84205.4|84222|84197|46
1620908290000|2021-05-13 12:18:10|84227.2|84202.2|84229.1|84204.1|84230.5|84205.5|84227|84202|47
1620908300000|2021-05-13 12:18:20|84229.3|84204.3|84237.1|84212.1|84237.1|84212.1|84226.9|84201.9|39
1620908310000|2021-05-13 12:18:30|84236.2|84211.2|84235.8|84210.8|84236.8|84211.8|84231|84206|53
1620908320000|2021-05-13 12:18:40|84235.6|84210.6|84230.3|84205.3|84235.6|84210.6|84230.3|84205.3|47
1620908330000|2021-05-13 12:18:50|84230.4|84205.4|84232.9|84207.9|84235.4|84210.4|84229.2|84204.2|40
1620908340000|2021-05-13 12:19:00|84232.7|84207.7|84233.9|84208.9|84234.3|84209.3|84232.7|84207.7|32
1620908350000|2021-05-13 12:19:10|84234.2|84209.2|84230.4|84205.4|84234.2|84209.2|84227.9|84202.9|44
1620908360000|2021-05-13 12:19:20|84231|84206|84235.6|84210.6|84239.4|84214.4|84231|84206|42
1620908370000|2021-05-13 12:19:30|84235.7|84210.7|84237.5|84212.5|84237.5|84212.5|84234.6|84209.6|35
1620908380000|2021-05-13 12:19:40|84237.1|84212.1|84248.8|84223.8|84249.5|84224.5|84236.4|84211.4|47
1620908390000|2021-05-13 12:19:50|84249|84224|84247.2|84222.2|84252.5|84227.5|84247|84222|39
1620908400000|2021-05-13 12:20:00|84246.9|84221.9|84244.1|84219.1|84247.7|84222.7|84244.1|84219.1|55
1620908410000|2021-05-13 12:20:10|84245.8|84220.8|84231.8|84206.8|84245.8|84220.8|84231.5|84206.5|49
1620908420000|2021-05-13 12:20:20|84230.6|84205.6|84219.2|84194.2|84230.6|84205.6|84218.8|84193.8|57
1620908430000|2021-05-13 12:20:30|84218.3|84193.3|84224.4|84199.4|84225.2|84200.2|84218.2|84193.2|31
1620908440000|2021-05-13 12:20:40|84224.7|84199.7|84225.6|84200.6|84227.5|84202.5|84224.4|84199.4|35
1620908450000|2021-05-13 12:20:50|84224.6|84199.6|84222|84197|84224.6|84199.6|84220.5|84195.5|37
1620908460000|2021-05-13 12:21:00|84221.8|84196.8|84222.4|84197.4|84227.3|84202.3|84220.7|84195.7|46
1620908470000|2021-05-13 12:21:10|84221.4|84196.4|84222|84197|84222.4|84197.4|84220.4|84195.4|25
1620908480000|2021-05-13 12:21:20|84222.1|84197.1|84226.5|84201.5|84226.5|84201.5|84221.5|84196.5|42
1620908490000|2021-05-13 12:21:30|84226.2|84201.2|84224.8|84199.8|84229.2|84204.2|84224.5|84199.5|54
1620908500000|2021-05-13 12:21:40|84225.5|84200.5|84224.9|84199.9|84225.8|84200.8|84223.4|84198.4|29
1620908510000|2021-05-13 12:21:50|84225.1|84200.1|84222.5|84197.5|84225.9|84200.9|84220.2|84195.2|33
1620908520000|2021-05-13 12:22:00|84222.6|84197.6|84224.9|84199.9|84225.3|84200.3|84222.5|84197.5|40
1620908530000|2021-05-13 12:22:10|84225|84200|84207.3|84182.3|84225|84200|84207.3|84182.3|58
1620908540000|2021-05-13 12:22:20|84209|84184|84206.6|84181.6|84210.2|84185.2|84206.6|84181.6|36
1620908550000|2021-05-13 12:22:30|84206.8|84181.8|84205.8|84180.8|84209.4|84184.4|84202.4|84177.4|46
1620908560000|2021-05-13 12:22:40|84205.5|84180.5|84211.5|84186.5|84213.6|84188.6|84205.4|84180.4|56
1620908570000|2021-05-13 12:22:50|84211.8|84186.8|84210|84185|84211.9|84186.9|84208.7|84183.7|33
1620908580000|2021-05-13 12:23:00|84209.7|84184.7|84215.8|84190.8|84216.1|84191.1|84206.8|84181.8|45
1620908590000|2021-05-13 12:23:10|84216.4|84191.4|84213.8|84188.8|84216.7|84191.7|84213.7|84188.7|38
1620908600000|2021-05-13 12:23:20|84213.9|84188.9|84210.4|84185.4|84214.2|84189.2|84207.7|84182.7|41
1620908610000|2021-05-13 12:23:30|84210.6|84185.6|84210.3|84185.3|84212.3|84187.3|84207.1|84182.1|37
1620908620000|2021-05-13 12:23:40|84210.4|84185.4|84214.7|84189.7|84215.3|84190.3|84210.4|84185.4|42
1620908630000|2021-05-13 12:23:50|84214.4|84189.4|84215.3|84190.3|84216.1|84191.1|84211.2|84186.2|42
1620908640000|2021-05-13 12:24:00|84215.5|84190.5|84213|84188|84216.2|84191.2|84212.9|84187.9|39
1620908650000|2021-05-13 12:24:10|84212.9|84187.9|84216|84191|84217.1|84192.1|84212.9|84187.9|37
1620908660000|2021-05-13 12:24:20|84217|84192|84219.3|84194.3|84220.4|84195.4|84215.9|84190.9|44
1620908670000|2021-05-13 12:24:30|84219.2|84194.2|84217.9|84192.9|84220.1|84195.1|84216.9|84191.9|20
1620908680000|2021-05-13 12:24:40|84218.3|84193.3|84206.4|84181.4|84218.3|84193.3|84205.1|84180.1|55
1620908690000|2021-05-13 12:24:50|84205.6|84180.6|84211.7|84186.7|84212.8|84187.8|84205.6|84180.6|44
1620908700000|2021-05-13 12:25:00|84211.6|84186.6|84218.6|84193.6|84234.2|84196.5|84211.6|84183.4|47
1620908710000|2021-05-13 12:25:10|84218.8|84193.8|84220.5|84195.5|84221.6|84196.6|84218.2|84193.2|37
1620908720000|2021-05-13 12:25:20|84221.3|84196.3|84220.8|84195.8|84224.5|84199.5|84219.5|84194.5|47
1620908730000|2021-05-13 12:25:30|84219.9|84194.9|84216.4|84191.4|84228.6|84195.2|84215.5|84178.1|39
1620908740000|2021-05-13 12:25:40|84216.3|84191.3|84220.4|84195.4|84221|84196|84215.5|84190.5|36
1620908750000|2021-05-13 12:25:50|84220.7|84195.7|84213|84188|84220.8|84195.8|84212.2|84187.2|43
1620908760000|2021-05-13 12:26:00|84213.1|84188.1|84211.6|84186.6|84213.5|84188.5|84208.8|84183.8|46
1620908770000|2021-05-13 12:26:10|84211.5|84186.5|84212.6|84187.6|84213|84188|84209.2|84184.2|32
1620908780000|2021-05-13 12:26:20|84212.9|84187.9|84212.3|84187.3|84217.7|84192.7|84211.5|84186.5|31
1620908790000|2021-05-13 12:26:30|84211.8|84186.8|84212|84187|84212.7|84187.7|84210.1|84185.1|30
1620908800000|2021-05-13 12:26:40|84212.2|84187.2|84220.2|84195.2|84221|84196|84211.7|84186.7|36
1620908810000|2021-05-13 12:26:50|84220.6|84195.6|84223.5|84198.5|84224.3|84199.3|84220.1|84195.1|46
1620908820000|2021-05-13 12:27:00|84234.3|84184.3|84241.7|84191.7|84241.7|84191.7|84234|84184|59
1620908830000|2021-05-13 12:27:10|84241.2|84191.2|84246.2|84196.2|84246.6|84196.6|84240.9|84190.9|52
1620908840000|2021-05-13 12:27:20|84246.4|84196.4|84249.4|84199.4|84250.9|84200.9|84245.3|84195.3|48
1620908850000|2021-05-13 12:27:30|84249.3|84199.3|84249.6|84199.6|84250.1|84200.1|84247.7|84197.7|35
1620908860000|2021-05-13 12:27:40|84249.7|84199.7|84249.8|84199.8|84250.1|84200.1|84249.2|84199.2|34
1620908870000|2021-05-13 12:27:50|84249.9|84199.9|84235.2|84210.2|84250|84211.2|84235.2|84196.8|25
1620908880000|2021-05-13 12:28:00|84236.6|84211.6|84257.7|84207.7|84257.7|84215.2|84236.6|84203.6|48
1620908890000|2021-05-13 12:28:10|84257|84207|84256.5|84206.5|84258.7|84208.7|84253.5|84203.5|57
1620908900000|2021-05-13 12:28:20|84256.4|84206.4|84257.9|84207.9|84258|84208|84256|84206|36
1620908910000|2021-05-13 12:28:30|84257.8|84207.8|84257.6|84207.6|84258.8|84208.8|84257.4|84207.4|37
1620908920000|2021-05-13 12:28:40|84257.7|84207.7|84255.3|84205.3|84257.8|84207.8|84253.5|84203.5|38
1620908930000|2021-05-13 12:28:50|84255.2|84205.2|84240.2|84215.2|84255.4|84215.8|84239.6|84204.4|31
1620908940000|2021-05-13 12:29:00|84240.4|84215.4|84251.5|84201.5|84256.7|84219.4|84240.4|84201.5|49
1620908950000|2021-05-13 12:29:10|84251.3|84201.3|84248.1|84198.1|84251.6|84201.6|84248.1|84198.1|52
1620908960000|2021-05-13 12:29:20|84248.3|84198.3|84247.1|84197.1|84248.7|84198.7|84246.7|84196.7|46
1620908970000|2021-05-13 12:29:30|84246.9|84196.9|84246.3|84196.3|84248.6|84198.6|84245.7|84195.7|43
1620908980000|2021-05-13 12:29:40|84246.6|84196.6|84264.3|84214.3|84265.7|84215.7|84246.6|84196.6|61
1620908990000|2021-05-13 12:29:50|84264.6|84214.6|84275.8|84225.8|84275.8|84225.8|84264.6|84214.6|58
1620909000000|2021-05-13 12:30:00|84276.9|84226.9|84307.2|84257.2|84307.2|84257.2|84270.2|84219.1|68
1620909010000|2021-05-13 12:30:10|84308|84258|84280.1|84230.1|84325.4|84275.4|84279.4|84229.4|80
1620909020000|2021-05-13 12:30:20|84277.6|84227.6|84262.1|84212.1|84286.8|84236.8|84261.2|84211.2|70
1620909030000|2021-05-13 12:30:30|84262.3|84212.3|84252.5|84202.5|84265.9|84215.9|84243.5|84193.5|74
1620909040000|2021-05-13 12:30:40|84252.3|84202.3|84275.2|84225.2|84275.2|84225.2|84251|84201|67
1620909050000|2021-05-13 12:30:50|84274.7|84224.7|84276.4|84226.4|84277.3|84227.3|84272.2|84222.2|60
1620909060000|2021-05-13 12:31:00|84276.7|84226.7|84221|84171|84277|84227|84219.6|84169.6|69
1620909070000|2021-05-13 12:31:10|84221.7|84171.7|84177.2|84127.2|84225.7|84175.7|84177.2|84127.2|73
1620909080000|2021-05-13 12:31:20|84171.5|84121.5|84163.1|84113.1|84171.5|84121.5|84143.5|84093.5|77
1620909090000|2021-05-13 12:31:30|84163.8|84113.8|84157.3|84107.3|84174|84124|84156.5|84106.5|78
1620909100000|2021-05-13 12:31:40|84156.8|84106.8|84171.9|84121.9|84172|84122|84156.8|84106.8|75
1620909110000|2021-05-13 12:31:50|84170.8|84120.8|84176.6|84126.6|84178.6|84128.6|84164.7|84114.7|68
1620909120000|2021-05-13 12:32:00|84176.3|84126.3|84154.6|84104.6|84179.6|84129.6|84150.2|84100.2|79
1620909130000|2021-05-13 12:32:10|84154.3|84104.3|84153.8|84103.8|84156.8|84106.8|84142.7|84092.7|66
1620909140000|2021-05-13 12:32:20|84155.4|84105.4|84188.7|84138.7|84195.2|84157.6|84155.4|84105.4|78
1620909150000|2021-05-13 12:32:30|84185.7|84135.7|84174.2|84149.2|84187.7|84151.3|84167.7|84130.1|73
1620909160000|2021-05-13 12:32:40|84174|84149|84160.7|84135.7|84185.1|84149.3|84160.7|84126.3|74
1620909170000|2021-05-13 12:32:50|84158.6|84133.6|84161.3|84111.3|84162.8|84134.3|84150.1|84108.3|57
1620909180000|2021-05-13 12:33:00|84159.9|84109.9|84200.3|84150.3|84200.3|84159.7|84141.7|84103.2|74
1620909190000|2021-05-13 12:33:10|84197.9|84147.9|84197.2|84147.2|84204.4|84165|84182.1|84144.5|74
1620909200000|2021-05-13 12:33:20|84197.8|84147.8|84190.6|84165.6|84202.3|84165.8|84185|84146.5|68
1620909210000|2021-05-13 12:33:30|84187.4|84162.4|84187|84162|84202.7|84165.1|84184.3|84146.3|62
1620909220000|2021-05-13 12:33:40|84185.2|84160.2|84184.2|84159.2|84200.3|84162.6|84180.7|84142.8|63
1620909230000|2021-05-13 12:33:50|84185.2|84160.2|84175.6|84150.6|84185.2|84160.2|84174.3|84149.3|60
1620909240000|2021-05-13 12:34:00|84176|84151|84182.8|84157.8|84186.6|84157.8|84169.6|84134.2|65
1620909250000|2021-05-13 12:34:10|84182.7|84157.7|84198.2|84173.2|84198.6|84173.6|84173.9|84148.9|64
1620909260000|2021-05-13 12:34:20|84201.3|84176.3|84217.6|84167.6|84229.4|84187.1|84196.9|84160.1|76
1620909270000|2021-05-13 12:34:30|84207.8|84182.8|84202.3|84177.3|84224.9|84186.7|84200.4|84161.7|73
1620909280000|2021-05-13 12:34:40|84202.5|84177.5|84210.4|84185.4|84225.3|84188|84198.8|84173.8|68
1620909290000|2021-05-13 12:34:50|84211.7|84186.7|84196.5|84171.5|84212.9|84187.9|84195.2|84170.2|65
1620909300000|2021-05-13 12:35:00|84193.9|84168.9|84209.6|84184.6|84230.1|84191|84193.9|84163.9|67
1620909310000|2021-05-13 12:35:10|84209.9|84184.9|84212.2|84187.2|84225.9|84188.7|84209.9|84172.3|46
1620909320000|2021-05-13 12:35:20|84212.4|84187.4|84202.7|84177.7|84212.4|84187.4|84200.9|84175.9|47
1620909330000|2021-05-13 12:35:30|84202.1|84177.1|84184.8|84159.8|84204.9|84179.9|84183|84158|60
1620909340000|2021-05-13 12:35:40|84185.5|84160.5|84185.9|84160.9|84191.2|84166.2|84179.7|84154.7|64
1620909350000|2021-05-13 12:35:50|84185.1|84160.1|84164.4|84139.4|84189.8|84160.1|84162.9|84137.2|74
1620909360000|2021-05-13 12:36:00|84167.1|84142.1|84153.1|84128.1|84173.9|84148.9|84153.1|84113.8|72
1620909370000|2021-05-13 12:36:10|84153.3|84128.3|84153.8|84128.8|84166.4|84141.4|84148.2|84123.2|69
1620909380000|2021-05-13 12:36:20|84154.1|84129.1|84149.4|84124.4|84157.7|84132.7|84148.4|84123.4|63
1620909390000|2021-05-13 12:36:30|84149.2|84124.2|84150.7|84125.7|84167.1|84130.7|84148.5|84116.1|58
1620909400000|2021-05-13 12:36:40|84150.8|84125.8|84143.7|84118.7|84152.1|84127.1|84139.3|84114.3|58
1620909410000|2021-05-13 12:36:50|84144.2|84119.2|84139.4|84114.4|84144.7|84119.7|84136.7|84111.7|50
1620909420000|2021-05-13 12:37:00|84139.1|84114.1|84150|84125|84150.5|84125.5|84138.5|84113.5|53
1620909430000|2021-05-13 12:37:10|84149.4|84124.4|84158.3|84133.3|84158.3|84133.3|84149.3|84124.3|55
1620909440000|2021-05-13 12:37:20|84157.7|84132.7|84154|84129|84157.7|84132.7|84146.7|84121.7|54
1620909450000|2021-05-13 12:37:30|84153.9|84128.9|84150.9|84125.9|84156.5|84131.5|84150.9|84125.9|56
1620909460000|2021-05-13 12:37:40|84149.1|84124.1|84155.1|84130.1|84160.5|84135.5|84148.5|84123.5|59
1620909470000|2021-05-13 12:37:50|84154.7|84129.7|84154.4|84129.4|84156.8|84131.8|84153.6|84128.6|51
1620909480000|2021-05-13 12:38:00|84154.7|84129.7|84154|84129|84158.9|84133.9|84153.3|84128.3|58
1620909490000|2021-05-13 12:38:10|84154.7|84129.7|84155.7|84130.7|84159.8|84134.8|84154.5|84129.5|56
1620909500000|2021-05-13 12:38:20|84156|84131|84158.2|84133.2|84159.9|84134.9|84152.3|84127.3|59
1620909510000|2021-05-13 12:38:30|84157.6|84132.6|84157.8|84132.8|84162.3|84137.3|84156|84131|60
1620909520000|2021-05-13 12:38:40|84157.7|84132.7|84161.3|84136.3|84162.4|84137.4|84149.9|84124.9|62
1620909530000|2021-05-13 12:38:50|84164.3|84139.3|84157.6|84132.6|84165.4|84140.4|84154.1|84129.1|62
1620909540000|2021-05-13 12:39:00|84158|84133|84151.3|84126.3|84160|84135|84148.7|84123.7|58
1620909550000|2021-05-13 12:39:10|84151.6|84126.6|84147.5|84122.5|84151.9|84126.9|84138.1|84113.1|64
1620909560000|2021-05-13 12:39:20|84146.9|84121.9|84142.9|84117.9|84150.4|84125.4|84136.5|84111.5|61
1620909570000|2021-05-13 12:39:30|84142.7|84117.7|84131.3|84106.3|84143.1|84118.1|84131.3|84106.3|67
1620909580000|2021-05-13 12:39:40|84130.1|84105.1|84127|84102|84137.9|84112.9|84127|84102|63
1620909590000|2021-05-13 12:39:50|84128.2|84103.2|84113.3|84088.3|84129.1|84104.1|84112.2|84087.2|70
1620909600000|2021-05-13 12:40:00|84113.4|84088.4|84120.2|84095.2|84131.2|84097.9|84106|84081|74
1620909610000|2021-05-13 12:40:10|84120.3|84095.3|84128.3|84103.3|84130.5|84104.1|84114.9|84078.2|62
1620909620000|2021-05-13 12:40:20|84128.2|84103.2|84132.3|84107.3|84136.5|84111.5|84128|84103|56
1620909630000|2021-05-13 12:40:30|84132.7|84107.7|84127.9|84102.9|84136.7|84111.7|84127.6|84102.6|59
1620909640000|2021-05-13 12:40:40|84129.6|84104.6|84132.9|84107.9|84137.2|84112.2|84128.2|84103.2|58
1620909650000|2021-05-13 12:40:50|84132.3|84107.3|84130.2|84105.2|84137.2|84112.2|84130.2|84105.2|51
1620909660000|2021-05-13 12:41:00|84129.2|84104.2|84125.3|84100.3|84132.6|84107.6|84124.3|84099.3|50
1620909670000|2021-05-13 12:41:10|84128|84103|84132.2|84107.2|84132.2|84107.2|84125.5|84100.5|53
1620909680000|2021-05-13 12:41:20|84132|84107|84147.1|84122.1|84147.8|84122.8|84131|84106|63
1620909690000|2021-05-13 12:41:30|84147.6|84122.6|84147.4|84122.4|84148.4|84123.4|84145.9|84120.9|42
1620909700000|2021-05-13 12:41:40|84147.5|84122.5|84143.9|84118.9|84161.5|84123.8|84143.6|84109.8|49
1620909710000|2021-05-13 12:41:50|84143.8|84118.8|84142.5|84117.5|84144.5|84119.5|84141.3|84116.3|42
1620909720000|2021-05-13 12:42:00|84142.3|84117.3|84129.7|84104.7|84146.2|84121.2|84129.7|84104.7|62
1620909730000|2021-05-13 12:42:10|84130.1|84105.1|84136.7|84111.7|84138.4|84113.4|84129.3|84104.3|54
1620909740000|2021-05-13 12:42:20|84136.4|84111.4|84137.9|84112.9|84137.9|84112.9|84126.6|84101.6|64
1620909750000|2021-05-13 12:42:30|84137|84112|84139.1|84114.1|84139.4|84114.4|84131.9|84106.9|60
1620909760000|2021-05-13 12:42:40|84139.8|84114.8|84150.7|84125.7|84150.9|84125.9|84136.8|84111.8|61
1620909770000|2021-05-13 12:42:50|84150.4|84125.4|84142.3|84117.3|84150.8|84125.8|84136.4|84111.4|70
1620909780000|2021-05-13 12:43:00|84142|84117|84146.2|84121.2|84147.8|84122.8|84142|84117|47
1620909790000|2021-05-13 12:43:10|84145.5|84120.5|84143.7|84118.7|84146.2|84121.2|84142.6|84117.6|34
1620909800000|2021-05-13 12:43:20|84143.5|84118.5|84153.1|84128.1|84154|84129|84141.5|84116.5|64
1620909810000|2021-05-13 12:43:30|84153.2|84128.2|84153|84128|84153.5|84128.5|84146.5|84121.5|58
1620909820000|2021-05-13 12:43:40|84152.5|84127.5|84132.4|84107.4|84163.4|84129.8|84131.9|84106|63
1620909830000|2021-05-13 12:43:50|84133|84108|84144.3|84119.3|84148.6|84123.6|84131.7|84106.7|63
1620909840000|2021-05-13 12:44:00|84144.5|84119.5|84133.4|84108.4|84146.1|84121.1|84131.7|84106.7|53
1620909850000|2021-05-13 12:44:10|84135|84110|84143.5|84093.5|84143.5|84114|84131.6|84093.5|43
1620909860000|2021-05-13 12:44:20|84142|84092|84121.9|84096.9|84142|84105.3|84121.9|84091.4|59
1620909870000|2021-05-13 12:44:30|84121.8|84096.8|84120.2|84095.2|84122.5|84097.5|84115|84090|55
1620909880000|2021-05-13 12:44:40|84119.9|84094.9|84115.5|84090.5|84121.2|84096.2|84114.7|84089.7|54
1620909890000|2021-05-13 12:44:50|84116.9|84091.9|84109.5|84084.5|84118|84093|84105.9|84080.9|62
1620909900000|2021-05-13 12:45:00|84110.1|84085.1|84115.2|84090.2|84118.1|84093.1|84109.9|84084.9|59
1620909910000|2021-05-13 12:45:10|84114.9|84089.9|84120.8|84095.8|84121.2|84096.2|84113.6|84088.6|52
1620909920000|2021-05-13 12:45:20|84120.7|84095.7|84125.3|84100.3|84125.3|84100.3|84118|84093|50
1620909930000|2021-05-13 12:45:30|84125.4|84100.4|84117.5|84092.5|84125.4|84100.4|84110.7|84085.7|62
1620909940000|2021-05-13 12:45:40|84117.4|84092.4|84117.1|84092.1|84132.9|84095.4|84116.4|84082.9|62
1620909950000|2021-05-13 12:45:50|84117.3|84092.3|84120.4|84095.4|84125|84100|84116.3|84091.3|48
1620909960000|2021-05-13 12:46:00|84121.1|84096.1|84122.9|84097.9|84124.3|84099.3|84120.9|84095.9|45
1620909970000|2021-05-13 12:46:10|84123|84098|84144.8|84119.8|84146.7|84121.7|84122.9|84097.9|64
1620909980000|2021-05-13 12:46:20|84145|84120|84134.6|84109.6|84150.7|84120.9|84134|84096.1|60
1620909990000|2021-05-13 12:46:30|84134.7|84109.7|84144.9|84094.9|84148.3|84111.7|84134.5|84093.1|50
1620910000000|2021-05-13 12:46:40|84145|84095|84114.9|84089.9|84145.5|84101.9|84114.7|84081.6|48
1620910010000|2021-05-13 12:46:50|84115.4|84090.4|84126.2|84101.2|84126.2|84101.2|84115.4|84090.4|57
1620910020000|2021-05-13 12:47:00|84125.8|84100.8|84125.8|84100.8|84126.8|84101.8|84125.5|84100.5|43
1620910030000|2021-05-13 12:47:10|84125.9|84100.9|84119.7|84094.7|84128.8|84103.8|84119.7|84094.7|50
1620910040000|2021-05-13 12:47:20|84119.8|84094.8|84108.3|84083.3|84121.1|84096.1|84108|84083|58
1620910050000|2021-05-13 12:47:30|84108.5|84083.5|84117.5|84092.5|84129.1|84092.5|84108.5|84075.9|47
1620910060000|2021-05-13 12:47:40|84117.1|84092.1|84117.8|84092.8|84118.1|84093.1|84116.7|84091.7|30
1620910070000|2021-05-13 12:47:50|84117.6|84092.6|84113.8|84088.8|84117.6|84092.6|84111.7|84086.7|35
1620910080000|2021-05-13 12:48:00|84114|84089|84121.6|84096.6|84135.8|84101.5|84113.8|84083.3|62
1620910090000|2021-05-13 12:48:10|84122.2|84097.2|84117.4|84092.4|84124.2|84099.2|84115.6|84090.6|51
1620910100000|2021-05-13 12:48:20|84117.3|84092.3|84114.6|84089.6|84118.1|84093.1|84111.5|84086.5|54
1620910110000|2021-05-13 12:48:30|84114.3|84089.3|84113.2|84088.2|84115|84090|84111.7|84086.7|42
1620910120000|2021-05-13 12:48:40|84113.7|84088.7|84113.8|84088.8|84114.8|84089.8|84112|84087|35
1620910130000|2021-05-13 12:48:50|84113.6|84088.6|84117.1|84092.1|84119.7|84094.7|84113.6|84088.6|55
1620910140000|2021-05-13 12:49:00|84117.9|84092.9|84130.6|84105.6|84146|84107.3|84116.4|84091.4|59
1620910150000|2021-05-13 12:49:10|84131.3|84106.3|84118.9|84093.9|84143.2|84112.1|84118.9|84080.5|58
1620910160000|2021-05-13 12:49:20|84119.3|84094.3|84120.9|84095.9|84137.1|84099.8|84115.9|84078.4|56
1620910170000|2021-05-13 12:49:30|84122.2|84097.2|84126|84101|84145|84106.9|84122.2|84089.3|48
1620910180000|2021-05-13 12:49:40|84125.6|84100.6|84125.5|84100.5|84125.8|84100.8|84123.1|84098.1|44
1620910190000|2021-05-13 12:49:50|84125.7|84100.7|84146.5|84096.5|84147.7|84109.6|84125.7|84091.9|52
1620910200000|2021-05-13 12:50:00|84146.3|84096.3|84124.8|84099.8|84146.3|84107.6|84123.7|84090.8|50
1620910210000|2021-05-13 12:50:10|84124.6|84099.6|84116.7|84091.7|84135.4|84099.8|84116.7|84079|38
1620910220000|2021-05-13 12:50:20|84116.8|84091.8|84132.8|84082.8|84132.9|84095.1|84115.9|84082.6|36
1620910230000|2021-05-13 12:50:30|84132.7|84082.7|84127.6|84077.6|84132.9|84091.9|84108.6|84069.2|59
1620910240000|2021-05-13 12:50:40|84127.5|84077.5|84144.4|84094.4|84145.5|84108.7|84122.7|84077.5|50
1620910250000|2021-05-13 12:50:50|84144.1|84094.1|84145.3|84095.3|84146|84096|84143.9|84093.9|42
1620910260000|2021-05-13 12:51:00|84145.2|84095.2|84135.6|84110.6|84147.7|84112.1|84135.2|84085.2|59
1620910270000|2021-05-13 12:51:10|84135.4|84110.4|84142|84092|84144.4|84111.3|84132.2|84092|47
1620910280000|2021-05-13 12:51:20|84143.7|84093.7|84132.2|84107.2|84150.3|84112.5|84132.2|84093.5|47
1620910290000|2021-05-13 12:51:30|84132.8|84107.8|84141.8|84091.8|84149.5|84112.7|84132.6|84091.8|42
1620910300000|2021-05-13 12:51:40|84141|84091|84144.2|84094.2|84145|84095|84138.7|84088.7|48
1620910310000|2021-05-13 12:51:50|84145.2|84095.2|84141.6|84116.6|84152.1|84117.7|84135.1|84094.3|53
1620910320000|2021-05-13 12:52:00|84141.8|84116.8|84136|84111|84155.3|84121.6|84134.6|84100.7|52
1620910330000|2021-05-13 12:52:10|84136.4|84111.4|84144.5|84119.5|84157.7|84119.5|84135.9|84104.1|61
1620910340000|2021-05-13 12:52:20|84144.8|84119.8|84160.6|84110.6|84163.3|84124.9|84143.6|84107.9|55
1620910350000|2021-05-13 12:52:30|84161.5|84111.5|84147.5|84122.5|84161.5|84125|84144|84110.9|52
1620910360000|2021-05-13 12:52:40|84147.6|84122.6|84149.1|84124.1|84162.4|84127.1|84145.7|84107.2|58
1620910370000|2021-05-13 12:52:50|84148.2|84123.2|84151.7|84126.7|84159.4|84134.4|84147.5|84122.5|60
1620910380000|2021-05-13 12:53:00|84151.4|84126.4|84147.7|84097.7|84160.8|84126.4|84137.5|84097.7|54
1620910390000|2021-05-13 12:53:10|84148.2|84098.2|84152.7|84102.7|84155|84116.1|84133.4|84098.2|50
1620910400000|2021-05-13 12:53:20|84152.8|84102.8|84168.3|84118.3|84170.9|84123|84146.3|84102.4|48
1620910410000|2021-05-13 12:53:30|84168.1|84118.1|84167.5|84117.5|84170|84130.9|84152.6|84115.6|43
1620910420000|2021-05-13 12:53:40|84168.4|84118.4|84163.5|84138.5|84177.6|84138.5|84158.5|84117.9|47
1620910430000|2021-05-13 12:53:50|84163.8|84138.8|84176.8|84151.8|84200.9|84161.8|84163.2|84129.2|66
1620910440000|2021-05-13 12:54:00|84190.1|84140.1|84193.4|84143.4|84193.4|84143.4|84187.9|84137.9|56
1620910450000|2021-05-13 12:54:10|84192.9|84142.9|84181|84156|84193.7|84156.4|84179.5|84140.6|42
1620910460000|2021-05-13 12:54:20|84180.4|84155.4|84179.1|84154.1|84184.9|84159.9|84178.4|84153.4|60
1620910470000|2021-05-13 12:54:30|84181.8|84156.8|84180.1|84155.1|84196.6|84157.1|84177.8|84143.1|56
1620910480000|2021-05-13 12:54:40|84179.8|84154.8|84193.9|84143.9|84194.5|84155.6|84179|84143|44
1620910490000|2021-05-13 12:54:50|84194.3|84144.3|84182.5|84157.5|84195.2|84158.4|84182|84143.1|41
1620910500000|2021-05-13 12:55:00|84182.6|84157.6|84170.4|84120.4|84193.9|84157.6|84159.3|84119.5|67
1620910510000|2021-05-13 12:55:10|84170.7|84120.7|84141.3|84116.3|84170.7|84132.4|84140.7|84106.4|57
1620910520000|2021-05-13 12:55:20|84141.1|84116.1|84140.7|84115.7|84146.6|84121.6|84140.1|84115.1|63
1620910530000|2021-05-13 12:55:30|84152.3|84102.3|84146.9|84096.9|84157.5|84107.5|84145.9|84095.9|57
1620910540000|2021-05-13 12:55:40|84146.3|84096.3|84141.7|84091.7|84146.3|84096.3|84138|84088|61
1620910550000|2021-05-13 12:55:50|84142|84092|84148.8|84098.8|84148.8|84098.8|84140.9|84090.9|57
1620910560000|2021-05-13 12:56:00|84148.2|84098.2|84143.5|84093.5|84148.7|84098.7|84143.4|84093.4|46
1620910570000|2021-05-13 12:56:10|84143.1|84093.1|84144.7|84094.7|84145|84107|84128.3|84088.7|46
1620910580000|2021-05-13 12:56:20|84145|84095|84154.5|84104.5|84156|84111.8|84134.5|84094.6|52
1620910590000|2021-05-13 12:56:30|84154.6|84104.6|84163.5|84113.5|84163.5|84113.5|84147.7|84097.7|61
1620910600000|2021-05-13 12:56:40|84163.6|84113.6|84164.4|84114.4|84165.8|84115.8|84155.7|84105.7|60
1620910610000|2021-05-13 12:56:50|84164.7|84114.7|84163.9|84113.9|84167.7|84128.5|84152.8|84113.6|34
1620910620000|2021-05-13 12:57:00|84163.5|84113.5|84170.7|84120.7|84171.9|84132.8|84153.9|84113.5|51
1620910630000|2021-05-13 12:57:10|84170.5|84120.5|84169.7|84144.7|84174|84144.7|84165.8|84119|38
1620910640000|2021-05-13 12:57:20|84169.5|84144.5|84173.6|84148.6|84184.1|84151.5|84169.5|84130.7|54
1620910650000|2021-05-13 12:57:30|84173.8|84148.8|84163.2|84138.2|84173.8|84148.8|84159.9|84134.9|56
1620910660000|2021-05-13 12:57:40|84163|84138|84157.9|84132.9|84173.6|84138|84157.7|84121.7|52
1620910670000|2021-05-13 12:57:50|84158.3|84133.3|84162.7|84137.7|84162.7|84137.7|84157.2|84132.2|49
1620910680000|2021-05-13 12:58:00|84163.1|84138.1|84172.6|84122.6|84172.6|84138.1|84156.3|84122.1|58
1620910690000|2021-05-13 12:58:10|84172.4|84122.4|84161.3|84136.3|84174.6|84136.3|84156.1|84119|39
1620910700000|2021-05-13 12:58:20|84160.9|84135.9|84187.2|84162.2|84199|84162.6|84160.8|84127.7|56
1620910710000|2021-05-13 12:58:30|84188|84163|84211.8|84161.8|84212.2|84172|84188|84155|61
1620910720000|2021-05-13 12:58:40|84211.7|84161.7|84196.9|84171.9|84211.9|84172.9|84195.2|84154.2|50
1620910730000|2021-05-13 12:58:50|84197|84172|84192.6|84167.6|84209.5|84172.2|84192.2|84153.9|51
1620910740000|2021-05-13 12:59:00|84192.8|84167.8|84168.5|84143.5|84198.8|84167.9|84166.5|84132.1|63
1620910750000|2021-05-13 12:59:10|84168.3|84143.3|84169.4|84144.4|84173.1|84148.1|84167.8|84142.8|49
1620910760000|2021-05-13 12:59:20|84169.8|84144.8|84182|84132|84185.4|84145.9|84169.3|84131.1|38
1620910770000|2021-05-13 12:59:30|84182.5|84132.5|84186.9|84136.9|84188.8|84138.8|84181.3|84131.3|56
1620910780000|2021-05-13 12:59:40|84186.8|84136.8|84186.6|84136.6|84188|84138|84186|84136|40
1620910790000|2021-05-13 12:59:50|84186.7|84136.7|84187.3|84137.3|84187.8|84137.8|84186.6|84136.6|34
1620910800000|2021-05-13 13:00:00|84187.6|84137.6|84164.6|84139.6|84188.9|84148.2|84162.5|84136.5|62
1620910810000|2021-05-13 13:00:10|84163.3|84138.3|84190.3|84140.3|84191.5|84150.9|84163.3|84130.2|58
1620910820000|2021-05-13 13:00:20|84190.4|84140.4|84197.5|84147.5|84197.9|84160.8|84181.3|84137.5|57
1620910830000|2021-05-13 13:00:30|84196.8|84146.8|84154.4|84129.4|84197.3|84157.6|84154.2|84124.8|59
1620910840000|2021-05-13 13:00:40|84153.5|84128.5|84150.9|84125.9|84164.5|84137.3|84150.8|84114.5|58
1620910850000|2021-05-13 13:00:50|84150.2|84125.2|84150.9|84125.9|84151.8|84126.8|84147.6|84122.6|53
1620910860000|2021-05-13 13:01:00|84150.1|84125.1|84139.5|84089.5|84172.1|84132.2|84121.6|84084.3|69
1620910870000|2021-05-13 13:01:10|84138.2|84088.2|84150|84100|84150.8|84111.3|84125.5|84086.7|71
1620910880000|2021-05-13 13:01:20|84150.5|84100.5|84137.2|84087.2|84153.7|84103.7|84135.6|84085.6|61
1620910890000|2021-05-13 13:01:30|84138|84088|84156.7|84106.7|84156.8|84118.8|84137|84087|62
1620910900000|2021-05-13 13:01:40|84158|84108|84149.9|84124.9|84164.2|84130.8|84147.8|84106.8|54
1620910910000|2021-05-13 13:01:50|84151.1|84126.1|84149.8|84099.8|84163.2|84126.1|84137.2|84097.9|60
1620910920000|2021-05-13 13:02:00|84149.7|84099.7|84141.7|84091.7|84151.7|84112.2|84127.5|84086.5|63
1620910930000|2021-05-13 13:02:10|84142.1|84092.1|84133.1|84108.1|84147.2|84108.4|84129.1|84089.3|55
1620910940000|2021-05-13 13:02:20|84133|84108|84151.5|84101.5|84151.8|84110.6|84133|84095.5|52
1620910950000|2021-05-13 13:02:30|84151.2|84101.2|84125.4|84100.4|84152.9|84109.8|84125.4|84094|48
1620910960000|2021-05-13 13:02:40|84126.3|84101.3|84147.1|84097.1|84151.6|84112.8|84126.3|84094.5|59
1620910970000|2021-05-13 13:02:50|84147.2|84097.2|84131|84106|84148.9|84113.7|84131|84097.2|58
1620910980000|2021-05-13 13:03:00|84132|84107|84125|84100|84132.2|84107.2|84121.8|84096.8|67
1620910990000|2021-05-13 13:03:10|84125.6|84100.6|84125.5|84100.5|84127|84102|84123.3|84098.3|50
1620911000000|2021-05-13 13:03:20|84125.4|84100.4|84126.9|84101.9|84128.4|84103.4|84121|84096|62
1620911010000|2021-05-13 13:03:30|84126|84101|84128.2|84103.2|84129.1|84104.1|84124.5|84099.5|60
1620911020000|2021-05-13 13:03:40|84128.1|84103.1|84126.4|84101.4|84144.9|84106.5|84125.4|84092.3|59
1620911030000|2021-05-13 13:03:50|84126.2|84101.2|84116.2|84091.2|84136.6|84101.8|84115.4|84079|48
1620911040000|2021-05-13 13:04:00|84115.8|84090.8|84096.5|84071.5|84131.5|84091.5|84095.8|84061.3|59
1620911050000|2021-05-13 13:04:10|84105.9|84055.9|84093.1|84068.1|84109.3|84068.8|84089.2|84053.1|59
1620911060000|2021-05-13 13:04:20|84093.2|84068.2|84095.2|84070.2|84109.5|84070.2|84093.2|84055.3|51
1620911070000|2021-05-13 13:04:30|84095.7|84070.7|84113.3|84063.3|84116.2|84075.6|84092.8|84056.4|57
1620911080000|2021-05-13 13:04:40|84113.2|84063.2|84094.8|84069.8|84114|84075.7|84092|84057.1|63
1620911090000|2021-05-13 13:04:50|84095.5|84070.5|84095.8|84070.8|84097.4|84072.4|84092.2|84067.2|46
1620911100000|2021-05-13 13:05:00|84095.9|84070.9|84118.2|84093.2|84122.1|84093.6|84093.9|84055.9|61
1620911110000|2021-05-13 13:05:10|84130.8|84080.8|84123.8|84098.8|84132|84099.3|84117.6|84078.1|60
1620911120000|2021-05-13 13:05:20|84123.4|84098.4|84141.2|84091.2|84141.5|84104.3|84121.5|84089.7|45
1620911130000|2021-05-13 13:05:30|84141.9|84091.9|84130.2|84080.2|84142.6|84099.1|84118.2|84079.4|53
1620911140000|2021-05-13 13:05:40|84130.9|84080.9|84103.6|84078.6|84131.5|84090.7|84103.6|84067.5|53
1620911150000|2021-05-13 13:05:50|84102.1|84077.1|84108.1|84083.1|84116.9|84084.3|84101.8|84066.6|41
1620911160000|2021-05-13 13:06:00|84108.2|84083.2|84101.8|84076.8|84108.6|84083.6|84101.8|84076.8|47
1620911170000|2021-05-13 13:06:10|84103|84078|84107.1|84082.1|84120.2|84082.6|84102.6|84068.4|44
1620911180000|2021-05-13 13:06:20|84107.3|84082.3|84097.8|84072.8|84107.3|84082.3|84096.7|84071.7|39
1620911190000|2021-05-13 13:06:30|84098.1|84073.1|84098.5|84073.5|84115|84079.1|84097.1|84063.6|55
1620911200000|2021-05-13 13:06:40|84098.7|84073.7|84106.7|84056.7|84108.5|84073.7|84093.3|84056.4|43
1620911210000|2021-05-13 13:06:50|84106.8|84056.8|84107.4|84057.4|84111.1|84061.1|84105.4|84055.4|50
1620911220000|2021-05-13 13:07:00|84108.4|84058.4|84117.4|84067.4|84119.4|84069.4|84105.9|84055.9|58
1620911230000|2021-05-13 13:07:10|84117.6|84067.6|84119.1|84069.1|84120.7|84070.7|84117.2|84067.2|34
1620911240000|2021-05-13 13:07:20|84119.2|84069.2|84114.3|84064.3|84119.8|84069.8|84113.6|84063.6|34
1620911250000|2021-05-13 13:07:30|84114.9|84064.9|84121.6|84071.6|84121.9|84071.9|84114.9|84064.9|49
1620911260000|2021-05-13 13:07:40|84121.5|84071.5|84128.7|84078.7|84128.7|84078.7|84120.8|84070.8|37
1620911270000|2021-05-13 13:07:50|84128.8|84078.8|84125.7|84075.7|84133.2|84083.2|84125.7|84075.7|42
1620911280000|2021-05-13 13:08:00|84126.9|84076.9|84106.5|84081.5|84130.5|84090.2|84106.5|84069|46
1620911290000|2021-05-13 13:08:10|84105.6|84080.6|84115.1|84065.1|84119.2|84082.3|84102.8|84064|51
1620911300000|2021-05-13 13:08:20|84113.1|84063.1|84117.5|84067.5|84119|84077.9|84099.5|84063|60
1620911310000|2021-05-13 13:08:30|84117.1|84067.1|84106.1|84081.1|84121|84081.5|84105.4|84067.1|46
1620911320000|2021-05-13 13:08:40|84105.5|84080.5|84112.2|84062.2|84112.4|84081.4|84096.7|84059.3|44
1620911330000|2021-05-13 13:08:50|84112.8|84062.8|84097.5|84072.5|84113.5|84073.8|84097.5|84060|39
1620911340000|2021-05-13 13:09:00|84097.7|84072.7|84103.6|84078.6|84117.4|84078.6|84097|84064.3|47
1620911350000|2021-05-13 13:09:10|84103.7|84078.7|84099.9|84074.9|84114.5|84079.2|84099.9|84060.6|37
1620911360000|2021-05-13 13:09:20|84100.3|84075.3|84102|84077|84115.2|84078.5|84099.6|84061.5|29
1620911370000|2021-05-13 13:09:30|84102.3|84077.3|84099|84074|84102.3|84077.3|84098.1|84073.1|38
1620911380000|2021-05-13 13:09:40|84097.3|84072.3|84112.7|84062.7|84115.4|84075.6|84097|84061.6|48
1620911390000|2021-05-13 13:09:50|84111.9|84061.9|84114.2|84064.2|84114.2|84064.2|84109|84059|37
1620911400000|2021-05-13 13:10:00|84113.8|84063.8|84092.1|84067.1|84114.7|84077.6|84091.8|84055.3|46
1620911410000|2021-05-13 13:10:10|84092.5|84067.5|84095|84070|84107.8|84071.3|84091.2|84057.8|44
1620911420000|2021-05-13 13:10:20|84095.6|84070.6|84116.4|84091.4|84131.7|84094|84094.6|84066.7|64
1620911430000|2021-05-13 13:10:30|84116.1|84091.1|84115.2|84065.2|84131.9|84093.1|84115.2|84065.2|69
1620911440000|2021-05-13 13:10:40|84115.4|84065.4|84114.9|84064.9|84117.7|84067.7|84109.8|84059.8|57
1620911450000|2021-05-13 13:10:50|84115.1|84065.1|84113.2|84063.2|84116.7|84078.7|84097.1|84061|58
1620911460000|2021-05-13 13:11:00|84113.6|84063.6|84092.2|84067.2|84114.2|84073.2|84092.2|84053.7|45
1620911470000|2021-05-13 13:11:10|84092|84067|84091.2|84066.2|84107.6|84071.7|84089.6|84056.6|49
1620911480000|2021-05-13 13:11:20|84091.3|84066.3|84101.4|84051.4|84102.2|84067.8|84083.6|84049.3|49
1620911490000|2021-05-13 13:11:30|84100.4|84050.4|84099.4|84049.4|84102.5|84065|84084.5|84047.3|54
1620911500000|2021-05-13 13:11:40|84099.2|84049.2|84095.1|84045.1|84099.5|84049.5|84092.5|84042.5|53
1620911510000|2021-05-13 13:11:50|84095.2|84045.2|84091.1|84041.1|84095.2|84045.2|84089.2|84039.2|38
1620911520000|2021-05-13 13:12:00|84090|84040|84091.9|84041.9|84098.5|84057.9|84082.4|84036.2|56
1620911530000|2021-05-13 13:12:10|84092.2|84042.2|84084.1|84059.1|84097.7|84059.2|84080.6|84042.2|56
1620911540000|2021-05-13 13:12:20|84083.9|84058.9|84094.5|84044.5|84095.7|84058.9|84079.7|84042.7|56
1620911550000|2021-05-13 13:12:30|84095.1|84045.1|84089.9|84039.9|84095.7|84045.7|84089|84039|48
1620911560000|2021-05-13 13:12:40|84089.8|84039.8|84094.6|84044.6|84094.6|84044.6|84088.5|84038.5|42
1620911570000|2021-05-13 13:12:50|84096.2|84046.2|84101.4|84051.4|84104|84054|84096.2|84046.2|50
1620911580000|2021-05-13 13:13:00|84101.1|84051.1|84106.5|84056.5|84106.7|84056.7|84099.5|84049.5|51
1620911590000|2021-05-13 13:13:10|84106.4|84056.4|84107|84057|84108.5|84058.5|84103.9|84053.9|41
1620911600000|2021-05-13 13:13:20|84105.3|84055.3|84093.8|84068.8|84107.8|84069.9|84093.7|84054.1|44
1620911610000|2021-05-13 13:13:30|84093.4|84068.4|84092.6|84067.6|84095.4|84070.4|84091.6|84066.6|48
1620911620000|2021-05-13 13:13:40|84090.9|84065.9|84111.8|84061.8|84114.2|84074.8|84090.9|84060.3|46
1620911630000|2021-05-13 13:13:50|84111|84061|84096|84071|84111.2|84072.7|84093.2|84060|37
1620911640000|2021-05-13 13:14:00|84096.2|84071.2|84118.3|84068.3|84118.3|84072.8|84095.3|84057.1|42
1620911650000|2021-05-13 13:14:10|84118.2|84068.2|84122.6|84072.6|84122.6|84072.6|84117|84067|49
1620911660000|2021-05-13 13:14:20|84122.9|84072.9|84123|84073|84124.1|84074.1|84122.5|84072.5|37
1620911670000|2021-05-13 13:14:30|84122.7|84072.7|84122.5|84072.5|84124.1|84074.1|84122.4|84072.4|16
1620911680000|2021-05-13 13:14:40|84122.2|84072.2|84123.4|84073.4|84123.8|84073.8|84122|84072|39
1620911690000|2021-05-13 13:14:50|84123.5|84073.5|84124.1|84074.1|84126.8|84076.8|84122.3|84072.3|38
1620911700000|2021-05-13 13:15:00|84124|84074|84125.6|84075.6|84125.6|84075.6|84123.3|84073.3|28
1620911710000|2021-05-13 13:15:10|84125.5|84075.5|84121.9|84071.9|84125.5|84075.5|84121.7|84071.7|53
1620911720000|2021-05-13 13:15:20|84122|84072|84130.2|84080.2|84130.6|84088.9|84112.7|84070.8|52
1620911730000|2021-05-13 13:15:30|84130|84080|84129.6|84079.6|84130.8|84093.6|84117.5|84079.6|41
1620911740000|2021-05-13 13:15:40|84129.7|84079.7|84118.3|84068.3|84130.1|84087.9|84102.4|84065.1|52
1620911750000|2021-05-13 13:15:50|84118|84068|84105.5|84055.5|84118.2|84078|84099.2|84055.5|57
1620911760000|2021-05-13 13:16:00|84106.3|84056.3|84111.6|84061.6|84113|84070.2|84092.8|84052|55
1620911770000|2021-05-13 13:16:10|84111.5|84061.5|84110.3|84060.3|84116.6|84066.6|84110.3|84060.3|33
1620911780000|2021-05-13 13:16:20|84110.1|84060.1|84117|84067|84119|84078.6|84101.3|84058.4|50
1620911790000|2021-05-13 13:16:30|84117.5|84067.5|84108|84058|84117.9|84076.6|84098|84058|51
1620911800000|2021-05-13 13:16:40|84108.1|84058.1|84094.6|84069.6|84109.3|84072|84092.1|84055.1|55
1620911810000|2021-05-13 13:16:50|84096.2|84071.2|84110.5|84060.5|84111.1|84073.7|84096.2|84060.1|36
1620911820000|2021-05-13 13:17:00|84109.2|84059.2|84102.8|84052.8|84111.4|84071.3|84096.2|84052.4|59
1620911830000|2021-05-13 13:17:10|84102.5|84052.5|84104.9|84054.9|84106.6|84067.9|84089.9|84050.5|53
1620911840000|2021-05-13 13:17:20|84104.8|84054.8|84114.1|84064.1|84114.1|84064.1|84104.7|84054.7|50
1620911850000|2021-05-13 13:17:30|84115.8|84065.8|84116.6|84066.6|84118.4|84081.3|84101.8|84065|44
1620911860000|2021-05-13 13:17:40|84115.7|84065.7|84109.7|84084.7|84124|84087.1|84109.1|84064.5|48
1620911870000|2021-05-13 13:17:50|84109.6|84084.6|84112.6|84087.6|84126.3|84088.3|84108.8|84071.1|44
1620911880000|2021-05-13 13:18:00|84113.6|84088.6|84127.3|84077.3|84127.9|84088.6|84113.6|84073.1|39
1620911890000|2021-05-13 13:18:10|84126.6|84076.6|84120.3|84070.3|84126.6|84076.6|84116.8|84066.8|50
1620911900000|2021-05-13 13:18:20|84120.2|84070.2|84117.8|84067.8|84121.4|84071.4|84117.8|84067.8|35
1620911910000|2021-05-13 13:18:30|84118.5|84068.5|84107.5|84057.5|84118.5|84078.2|84096.4|84055.5|49
1620911920000|2021-05-13 13:18:40|84107.2|84057.2|84114.5|84064.5|84114.7|84064.7|84106.9|84056.9|45
1620911930000|2021-05-13 13:18:50|84114.3|84064.3|84113.6|84063.6|84114.6|84064.6|84110.3|84060.3|38
1620911940000|2021-05-13 13:19:00|84113.8|84063.8|84117.4|84067.4|84119|84079.9|84104.1|84063.7|51
1620911950000|2021-05-13 13:19:10|84117.1|84067.1|84112.5|84062.5|84119.1|84069.1|84112.5|84062.5|36
1620911960000|2021-05-13 13:19:20|84112.6|84062.6|84107.3|84057.3|84114|84064|84106.3|84056.3|46
1620911970000|2021-05-13 13:19:30|84106.8|84056.8|84087.3|84062.3|84106.8|84062.4|84086.1|84041.9|53
1620911980000|2021-05-13 13:19:40|84087|84062|84106|84056|84106.1|84063|84087|84049.9|47
1620911990000|2021-05-13 13:19:50|84106.2|84056.2|84109.1|84059.1|84109.1|84059.1|84105.1|84055.1|31
1620912000000|2021-05-13 13:20:00|84109.4|84059.4|84111.1|84061.1|84117.4|84067.4|84108.7|84058.7|52
1620912010000|2021-05-13 13:20:10|84110.2|84060.2|84107.8|84057.8|84112.1|84062.1|84105.9|84055.9|50
1620912020000|2021-05-13 13:20:20|84107.9|84057.9|84106.8|84056.8|84108.7|84058.7|84106.3|84056.3|38
1620912030000|2021-05-13 13:20:30|84107|84057|84121.1|84071.1|84121.4|84075.6|84098.4|84057|43
1620912040000|2021-05-13 13:20:40|84121.8|84071.8|84122.4|84072.4|84125.9|84075.9|84121.3|84071.3|39
1620912050000|2021-05-13 13:20:50|84120.5|84070.5|84118.2|84068.2|84122.3|84072.3|84116.2|84066.2|47
1620912060000|2021-05-13 13:21:00|84118|84068|84123.8|84073.8|84123.8|84073.8|84117.7|84067.7|49
1620912070000|2021-05-13 13:21:10|84123.1|84073.1|84125.1|84075.1|84128.3|84078.3|84122.5|84072.5|51
1620912080000|2021-05-13 13:21:20|84125.4|84075.4|84120.7|84070.7|84125.4|84075.4|84118.3|84068.3|52
1620912090000|2021-05-13 13:21:30|84120.3|84070.3|84121.6|84071.6|84123.4|84073.4|84119.6|84069.6|46
1620912100000|2021-05-13 13:21:40|84121.5|84071.5|84103.8|84078.8|84121.5|84081.2|84102.1|84064.3|49
1620912110000|2021-05-13 13:21:50|84103.6|84078.6|84110.4|84060.4|84114.7|84078.9|84098.7|84059.5|52
1620912120000|2021-05-13 13:22:00|84111.3|84061.3|84115.9|84065.9|84117.1|84067.1|84111.2|84061.2|50
1620912130000|2021-05-13 13:22:10|84115.6|84065.6|84102|84052|84115.9|84065.9|84102|84052|40
1620912140000|2021-05-13 13:22:20|84099.1|84049.1|84097.6|84047.6|84099.1|84049.1|84095.1|84045.1|49
1620912150000|2021-05-13 13:22:30|84098.2|84048.2|84099.1|84049.1|84100.2|84050.2|84097.6|84047.6|29
1620912160000|2021-05-13 13:22:40|84098.8|84048.8|84089|84039|84101.9|84051.9|84089|84039|30
1620912170000|2021-05-13 13:22:50|84089.7|84039.7|84074.5|84049.5|84089.7|84050.3|84072.9|84031.6|40
1620912180000|2021-05-13 13:23:00|84074.6|84049.6|84076.1|84051.1|84089.6|84051.7|84074.6|84036.5|27
1620912190000|2021-05-13 13:23:10|84076|84051|84075.6|84050.6|84091.3|84053.7|84074.2|84039.8|30
1620912200000|2021-05-13 13:23:20|84076.4|84051.4|84076|84051|84077|84052|84073.9|84048.9|33
1620912210000|2021-05-13 13:23:30|84075.9|84050.9|84080.9|84055.9|84081.2|84056.2|84075.9|84050.9|33
1620912220000|2021-05-13 13:23:40|84080.3|84055.3|84079.5|84054.5|84080.3|84055.3|84079.3|84054.3|21
1620912230000|2021-05-13 13:23:50|84079.4|84054.4|84083.6|84058.6|84084|84059|84079.4|84054.4|29
1620912240000|2021-05-13 13:24:00|84083.4|84058.4|84083.3|84058.3|84087|84062|84082.2|84057.2|28
1620912250000|2021-05-13 13:24:10|84083|84058|84095.8|84070.8|84095.8|84070.8|84083|84058|39
1620912260000|2021-05-13 13:24:20|84093.6|84068.6|84092.6|84067.6|84094.2|84069.2|84091.8|84066.8|32
1620912270000|2021-05-13 13:24:30|84092.5|84067.5|84095|84070|84098.4|84073.4|84090.1|84065.1|41
1620912280000|2021-05-13 13:24:40|84094.7|84069.7|84083.7|84058.7|84096.3|84071.3|84083.2|84058.2|38
1620912290000|2021-05-13 13:24:50|84083.5|84058.5|84084.1|84059.1|84084.4|84059.4|84082.8|84057.8|24
1620912300000|2021-05-13 13:25:00|84087|84062|84093|84068|84093|84068|84087|84062|33
1620912310000|2021-05-13 13:25:10|84093.2|84068.2|84094.3|84069.3|84094.5|84069.5|84086.7|84061.7|39
1620912320000|2021-05-13 13:25:20|84094.5|84069.5|84113.8|84088.8|84113.8|84088.8|84092.7|84067.7|33
1620912330000|2021-05-13 13:25:30|84115.2|84090.2|84128.8|84103.8|84131.8|84104.2|84114.7|84081.2|38
1620912340000|2021-05-13 13:25:40|84129.3|84104.3|84139.9|84114.9|84147.3|84114.9|84127.2|84096.3|35
1620912350000|2021-05-13 13:25:50|84141.8|84116.8|84142.4|84117.4|84145.9|84120.9|84140.1|84115.1|44
1620912360000|2021-05-13 13:26:00|84142.1|84117.1|84140.6|84115.6|84145.2|84120.2|84140.4|84115.4|37
1620912370000|2021-05-13 13:26:10|84140.9|84115.9|84142.9|84117.9|84143.5|84118.5|84140.3|84115.3|23
1620912380000|2021-05-13 13:26:20|84143|84118|84143.2|84118.2|84143.6|84118.6|84142.5|84117.5|25
1620912390000|2021-05-13 13:26:30|84143.5|84118.5|84142.4|84117.4|84148.8|84119.1|84134.3|84098.8|38
1620912400000|2021-05-13 13:26:40|84142.3|84117.3|84145.9|84120.9|84148.5|84123.5|84141.9|84116.9|37
1620912410000|2021-05-13 13:26:50|84146.3|84121.3|84151.8|84126.8|84151.8|84126.8|84146.2|84121.2|27
1620912420000|2021-05-13 13:27:00|84150.8|84125.8|84151|84126|84154.8|84129.8|84150.1|84125.1|30
1620912430000|2021-05-13 13:27:10|84151.7|84126.7|84149.4|84124.4|84152.8|84127.8|84148.8|84123.8|36
1620912440000|2021-05-13 13:27:20|84149.8|84124.8|84153.3|84128.3|84153.4|84128.4|84149.7|84124.7|36
1620912450000|2021-05-13 13:27:30|84153|84128|84150.3|84125.3|84154.2|84129.2|84149.7|84124.7|27
1620912460000|2021-05-13 13:27:40|84150.7|84125.7|84156.3|84131.3|84156.3|84131.3|84150|84125|29
1620912470000|2021-05-13 13:27:50|84156.4|84131.4|84155.5|84130.5|84156.8|84131.8|84154.6|84129.6|27
1620912480000|2021-05-13 13:28:00|84156.1|84131.1|84161|84136|84161|84136|84156.1|84131.1|32
1620912490000|2021-05-13 13:28:10|84160.8|84135.8|84158.6|84133.6|84160.8|84135.8|84158.2|84133.2|26
1620912500000|2021-05-13 13:28:20|84158.4|84133.4|84155.8|84130.8|84161.2|84136.2|84154.9|84129.9|35
1620912510000|2021-05-13 13:28:30|84155.9|84130.9|84155.4|84130.4|84156.6|84131.6|84155|84130|24
1620912520000|2021-05-13 13:28:40|84155.5|84130.5|84163.7|84138.7|84164.4|84139.4|84155.5|84130.5|34
1620912530000|2021-05-13 13:28:50|84163.9|84138.9|84164.1|84139.1|84165.3|84140.3|84163.3|84138.3|22
1620912540000|2021-05-13 13:29:00|84163.2|84138.2|84159.2|84134.2|84163.3|84138.3|84158.7|84133.7|34
1620912550000|2021-05-13 13:29:10|84159.3|84134.3|84154.8|84129.8|84159.3|84134.3|84154.3|84129.3|35
1620912560000|2021-05-13 13:29:20|84154.3|84129.3|84155|84130|84157.7|84132.7|84152.6|84127.6|39
1620912570000|2021-05-13 13:29:30|84155.7|84130.7|84160.9|84135.9|84161.1|84136.1|84154.2|84129.2|36
1620912580000|2021-05-13 13:29:40|84160.6|84135.6|84155.6|84130.6|84161|84136|84155.2|84130.2|34
1620912590000|2021-05-13 13:29:50|84155.5|84130.5|84158.7|84133.7|84159.6|84134.6|84155.5|84130.5|29
1620912600000|2021-05-13 13:30:00|84158.5|84133.5|84157|84132|84159.1|84134.1|84149|84124|41
1620912610000|2021-05-13 13:30:10|84158.2|84133.2|84159.3|84134.3|84159.6|84134.6|84152|84127|39
1620912620000|2021-05-13 13:30:20|84158.5|84133.5|84160.4|84135.4|84164.7|84139.7|84154.7|84129.7|39
1620912630000|2021-05-13 13:30:30|84160.9|84135.9|84149|84124|84164.2|84139.2|84148.8|84123.8|40
1620912640000|2021-05-13 13:30:40|84150.5|84125.5|84143.9|84118.9|84153.9|84128.9|84143|84118|37
1620912650000|2021-05-13 13:30:50|84142.7|84117.7|84125|84100|84142.7|84117.7|84125|84100|41
1620912660000|2021-05-13 13:31:00|84124.4|84099.4|84123.6|84098.6|84129.6|84099.8|84114.5|84079.6|38
1620912670000|2021-05-13 13:31:10|84123.9|84098.9|84126.5|84101.5|84126.8|84101.8|84121.9|84096.9|35
1620912680000|2021-05-13 13:31:20|84125.4|84100.4|84116.2|84091.2|84127.1|84102.1|84115.3|84090.3|44
1620912690000|2021-05-13 13:31:30|84114.7|84089.7|84109.2|84084.2|84118|84093|84109.2|84084.2|38
1620912700000|2021-05-13 13:31:40|84108.7|84083.7|84105.2|84080.2|84109.2|84084.2|84102.4|84077.4|37
1620912710000|2021-05-13 13:31:50|84105.6|84080.6|84118.1|84093.1|84122.1|84097.1|84105.2|84080.2|35
1620912720000|2021-05-13 13:32:00|84116.8|84091.8|84113.8|84088.8|84116.8|84091.8|84112.4|84087.4|37
1620912730000|2021-05-13 13:32:10|84113.7|84088.7|84114.4|84089.4|84117.5|84092.5|84110.1|84085.1|38
1620912740000|2021-05-13 13:32:20|84115.5|84090.5|84120.3|84095.3|84121|84096|84114.3|84089.3|36
1620912750000|2021-05-13 13:32:30|84120.4|84095.4|84123.6|84098.6|84125|84100|84119.9|84094.9|31
1620912760000|2021-05-13 13:32:40|84123.4|84098.4|84119.1|84094.1|84125.6|84100.6|84118|84093|31
1620912770000|2021-05-13 13:32:50|84116.4|84091.4|84110.3|84085.3|84116.4|84091.4|84107.3|84082.3|34
1620912780000|2021-05-13 13:33:00|84110.5|84085.5|84117.3|84092.3|84117.3|84092.3|84109.8|84084.8|33
1620912790000|2021-05-13 13:33:10|84117.4|84092.4|84117.2|84092.2|84117.4|84092.4|84114.2|84089.2|33
1620912800000|2021-05-13 13:33:20|84117.5|84092.5|84113.6|84088.6|84117.5|84092.5|84113.4|84088.4|29
1620912810000|2021-05-13 13:33:30|84113.1|84088.1|84106.9|84081.9|84113.4|84088.4|84104.9|84079.9|42
1620912820000|2021-05-13 13:33:40|84107.2|84082.2|84102.9|84077.9|84108.2|84083.2|84102|84077|37
1620912830000|2021-05-13 13:33:50|84102.5|84077.5|84112.3|84087.3|84113.2|84088.2|84102.1|84077.1|39
1620912840000|2021-05-13 13:34:00|84112.5|84087.5|84108|84083|84113|84088|84106|84081|37
1620912850000|2021-05-13 13:34:10|84107.8|84082.8|84107|84082|84111.6|84086.6|84107|84082|36
1620912860000|2021-05-13 13:34:20|84106.6|84081.6|84103.4|84078.4|84111.1|84086.1|84103.4|84078.4|38
1620912870000|2021-05-13 13:34:30|84103.8|84078.8|84107.3|84082.3|84107.4|84082.4|84102.5|84077.5|40
1620912880000|2021-05-13 13:34:40|84109.4|84084.4|84104.1|84079.1|84112.3|84087.3|84103.2|84078.2|36
1620912890000|2021-05-13 13:34:50|84104|84079|84106.2|84081.2|84106.2|84081.2|84099.8|84074.8|37
1620912900000|2021-05-13 13:35:00|84104|84079|84110.8|84085.8|84110.8|84085.8|84103.4|84078.4|36
1620912910000|2021-05-13 13:35:10|84114.2|84089.2|84102.8|84077.8|84117|84092|84102.3|84077.3|39
1620912920000|2021-05-13 13:35:20|84102.7|84077.7|84093.6|84068.6|84102.7|84077.7|84093.6|84068.6|33
1620912930000|2021-05-13 13:35:30|84095.4|84070.4|84094|84069|84107.5|84071.6|84093.7|84057.5|26
1620912940000|2021-05-13 13:35:40|84093.9|84068.9|84088.5|84063.5|84097.9|84072.9|84086.6|84061.6|32
1620912950000|2021-05-13 13:35:50|84090.2|84065.2|84104.8|84079.8|84105.6|84080.6|84087.6|84062.6|40
1620912960000|2021-05-13 13:36:00|84105.8|84080.8|84081.1|84056.1|84108.2|84083.2|84080.7|84055.7|40
1620912970000|2021-05-13 13:36:10|84082|84057|84097.4|84072.4|84101.7|84076.7|84081.1|84056.1|40
1620912980000|2021-05-13 13:36:20|84097.7|84072.7|84092.3|84067.3|84097.7|84072.7|84087.6|84062.6|34
1620912990000|2021-05-13 13:36:30|84092|84067|84095.3|84070.3|84101.7|84076.7|84091.5|84066.5|36
1620913000000|2021-05-13 13:36:40|84095.4|84070.4|84085|84060|84095.7|84070.7|84082.3|84057.3|37
1620913010000|2021-05-13 13:36:50|84084.8|84059.8|84096.1|84071.1|84097.9|84072.9|84084.8|84059.8|38
1620913020000|2021-05-13 13:37:00|84098.6|84073.6|84092.2|84067.2|84098.8|84073.8|84090.1|84065.1|37
1620913030000|2021-05-13 13:37:10|84093.3|84068.3|84089.5|84064.5|84098.9|84073.9|84089.1|84064.1|42
1620913040000|2021-05-13 13:37:20|84089.9|84064.9|84089.5|84064.5|84091.6|84066.6|84087.9|84062.9|36
1620913050000|2021-05-13 13:37:30|84089.7|84064.7|84084.2|84059.2|84090.1|84065.1|84083.8|84058.8|35
1620913060000|2021-05-13 13:37:40|84084.1|84059.1|84084.3|84059.3|84087.8|84062.8|84083.7|84058.7|31
1620913070000|2021-05-13 13:37:50|84083.5|84058.5|84076.9|84051.9|84083.5|84058.5|84072.3|84047.3|38
1620913080000|2021-05-13 13:38:00|84077.3|84052.3|84081.8|84056.8|84087.2|84062.2|84076.2|84051.2|41
1620913090000|2021-05-13 13:38:10|84081.7|84056.7|84089.3|84064.3|84089.7|84064.7|84079.9|84054.9|41
1620913100000|2021-05-13 13:38:20|84089.4|84064.4|84088.4|84063.4|84092.7|84067.7|84084.8|84059.8|36
1620913110000|2021-05-13 13:38:30|84087.5|84062.5|84080.7|84055.7|84087.5|84062.5|84076.1|84051.1|36
1620913120000|2021-05-13 13:38:40|84080.4|84055.4|84084.4|84059.4|84085.2|84060.2|84078|84053|35
1620913130000|2021-05-13 13:38:50|84084.3|84059.3|84087.5|84062.5|84088.5|84063.5|84081.5|84056.5|37
1620913140000|2021-05-13 13:39:00|84088.5|84063.5|84085.2|84060.2|84094|84063.5|84083.3|84044|40
1620913150000|2021-05-13 13:39:10|84087.8|84062.8|84125.1|84075.1|84125.7|84085.3|84087.5|84062.4|41
1620913160000|2021-05-13 13:39:20|84123.9|84073.9|84134.7|84084.7|84137.7|84087.7|84123.4|84073.4|38
1620913170000|2021-05-13 13:39:30|84135.6|84085.6|84119.7|84094.7|84137.7|84096.1|84114.2|84079.3|41
1620913180000|2021-05-13 13:39:40|84119.2|84094.2|84121|84096|84123.4|84098.4|84117.6|84092.6|35
1620913190000|2021-05-13 13:39:50|84120.8|84095.8|84123.1|84098.1|84123.7|84098.7|84119.3|84094.3|35
1620913200000|2021-05-13 13:40:00|84137.7|84087.7|84113.7|84088.7|84137.7|84100.1|84113.2|84087.7|41
1620913210000|2021-05-13 13:40:10|84114.9|84089.9|84110.6|84085.6|84115.3|84090.3|84109.4|84084.4|39
1620913220000|2021-05-13 13:40:20|84110|84085|84115.5|84090.5|84115.8|84090.8|84108.8|84083.8|34
1620913230000|2021-05-13 13:40:30|84115.2|84090.2|84113.6|84088.6|84116.5|84091.5|84111.3|84086.3|36
1620913240000|2021-05-13 13:40:40|84113.4|84088.4|84107.5|84082.5|84113.8|84088.8|84106.1|84081.1|35
1620913250000|2021-05-13 13:40:50|84107.2|84082.2|84110.1|84085.1|84110.6|84085.6|84106|84081|36
1620913260000|2021-05-13 13:41:00|84110.2|84085.2|84108.8|84083.8|84111.3|84086.3|84104.9|84079.9|40
1620913270000|2021-05-13 13:41:10|84107.8|84082.8|84102.9|84077.9|84111.8|84086.8|84102.9|84077.9|28
1620913280000|2021-05-13 13:41:20|84102.8|84077.8|84108.2|84083.2|84111.7|84086.7|84097.7|84072.7|37
1620913290000|2021-05-13 13:41:30|84109.3|84084.3|84109.7|84084.7|84111.2|84086.2|84107.3|84082.3|38
1620913300000|2021-05-13 13:41:40|84109.2|84084.2|84113.5|84088.5|84113.5|84088.5|84107.4|84082.4|35
1620913310000|2021-05-13 13:41:50|84113.2|84088.2|84120|84095|84120.3|84095.3|84109.7|84084.7|38
1620913320000|2021-05-13 13:42:00|84119.4|84094.4|84125.5|84100.5|84126.5|84101.5|84117.8|84092.8|33
1620913330000|2021-05-13 13:42:10|84126.3|84101.3|84124.3|84099.3|84126.3|84101.3|84122.9|84097.9|29
1620913340000|2021-05-13 13:42:20|84124.1|84099.1|84127.9|84102.9|84128.1|84103.1|84122.7|84097.7|35
1620913350000|2021-05-13 13:42:30|84127.5|84102.5|84122.6|84097.6|84127.5|84102.5|84120.5|84095.5|34
1620913360000|2021-05-13 13:42:40|84122.3|84097.3|84134.3|84109.3|84135.5|84110.5|84122.3|84097.3|33
1620913370000|2021-05-13 13:42:50|84134.5|84109.5|84139.9|84114.9|84144.2|84119.2|84134.2|84109.2|35
1620913380000|2021-05-13 13:43:00|84140.1|84115.1|84132.2|84107.2|84140.1|84115.1|84132.2|84107.2|29
1620913390000|2021-05-13 13:43:10|84132.3|84107.3|84124.6|84099.6|84132.3|84107.3|84121|84096|37
1620913400000|2021-05-13 13:43:20|84124.8|84099.8|84126|84101|84126.1|84101.1|84119.9|84094.9|36
1620913410000|2021-05-13 13:43:30|84125.9|84100.9|84127.9|84102.9|84128.7|84103.7|84125.2|84100.2|30
1620913420000|2021-05-13 13:43:40|84128.3|84103.3|84143.6|84118.6|84144.3|84119.3|84127.8|84102.8|33
1620913430000|2021-05-13 13:43:50|84144.3|84119.3|84142.7|84117.7|84146.7|84121.7|84141.9|84116.9|34
1620913440000|2021-05-13 13:44:00|84143.6|84118.6|84144.3|84119.3|84147.5|84122.5|84138.4|84113.4|42
1620913450000|2021-05-13 13:44:10|84144.2|84119.2|84143.1|84118.1|84147|84122|84139.7|84114.7|37
1620913460000|2021-05-13 13:44:20|84143.2|84118.2|84148.7|84123.7|84148.7|84123.7|84142.3|84117.3|33
1620913470000|2021-05-13 13:44:30|84148.6|84123.6|84148.6|84123.6|84149.5|84124.5|84147|84122|30
1620913480000|2021-05-13 13:44:40|84148.7|84123.7|84161.4|84136.4|84162.3|84137.3|84148.6|84123.6|36
1620913490000|2021-05-13 13:44:50|84161.6|84136.6|84162.5|84137.5|84163|84138|84158|84133|30
1620913500000|2021-05-13 13:45:00|84163|84138|84139.7|84114.7|84163|84138|84136.7|84111.7|36
1620913510000|2021-05-13 13:45:10|84139.2|84114.2|84144.5|84119.5|84146.9|84121.9|84138.9|84113.9|36
1620913520000|2021-05-13 13:45:20|84143.3|84118.3|84137.4|84112.4|84144.2|84119.2|84135.7|84110.7|34
1620913530000|2021-05-13 13:45:30|84137.5|84112.5|84140.5|84115.5|84142.6|84117.6|84136.3|84111.3|34
1620913540000|2021-05-13 13:45:40|84140.1|84115.1|84129.7|84104.7|84140.1|84115.1|84129|84104|29
1620913550000|2021-05-13 13:45:50|84129.9|84104.9|84127.4|84102.4|84135.8|84105.8|84121.3|84084.2|30
1620913560000|2021-05-13 13:46:00|84126.4|84101.4|84139.8|84114.8|84139.8|84114.8|84125.1|84100.1|36
1620913570000|2021-05-13 13:46:10|84140.3|84115.3|84146.4|84121.4|84148.5|84123.5|84139.2|84114.2|38
1620913580000|2021-05-13 13:46:20|84146.7|84121.7|84156.4|84131.4|84157.7|84132.7|84143.7|84118.7|41
1620913590000|2021-05-13 13:46:30|84156.1|84131.1|84154|84129|84156.7|84131.7|84151|84126|39
1620913600000|2021-05-13 13:46:40|84153.7|84128.7|84157.7|84132.7|84157.9|84132.9|84153.7|84128.7|33
1620913610000|2021-05-13 13:46:50|84155.6|84130.6|84156.6|84131.6|84157.1|84132.1|84154.1|84129.1|29
1620913620000|2021-05-13 13:47:00|84156.4|84131.4|84164.8|84139.8|84164.8|84139.8|84156.4|84131.4|36
1620913630000|2021-05-13 13:47:10|84164.7|84139.7|84163.4|84138.4|84167|84142|84162.2|84137.2|19
1620913640000|2021-05-13 13:47:20|84162.7|84137.7|84165.8|84140.8|84167.3|84142.3|84161.8|84136.8|35
1620913650000|2021-05-13 13:47:30|84166.2|84141.2|84157.6|84132.6|84177.4|84141.7|84156.3|84126.7|38
1620913660000|2021-05-13 13:47:40|84163.4|84138.4|84153.9|84128.9|84164|84139|84153.9|84128.9|41
1620913670000|2021-05-13 13:47:50|84153.4|84128.4|84154|84129|84154.5|84129.5|84151.3|84126.3|28
1620913680000|2021-05-13 13:48:00|84154.5|84129.5|84160|84135|84160.9|84135.9|84152.1|84127.1|41
1620913690000|2021-05-13 13:48:10|84158.3|84133.3|84163.1|84138.1|84165.5|84140.5|84158.3|84133.3|39
1620913700000|2021-05-13 13:48:20|84161.7|84136.7|84161.2|84136.2|84164.1|84139.1|84158.5|84133.5|41
1620913710000|2021-05-13 13:48:30|84161.4|84136.4|84171.7|84146.7|84171.7|84146.7|84161.2|84136.2|40
1620913720000|2021-05-13 13:48:40|84171.8|84146.8|84177.5|84152.5|84178|84153|84169.3|84144.3|41
1620913730000|2021-05-13 13:48:50|84179.2|84154.2|84171.5|84146.5|84180.8|84155.8|84171.5|84146.5|36
1620913740000|2021-05-13 13:49:00|84172.3|84147.3|84182.4|84157.4|84186.1|84161.1|84171.4|84146.4|34
1620913750000|2021-05-13 13:49:10|84182.8|84157.8|84183.3|84158.3|84191.9|84166.9|84182.1|84157.1|32
1620913760000|2021-05-13 13:49:20|84182.4|84157.4|84174.4|84149.4|84183|84158|84171|84146|38
1620913770000|2021-05-13 13:49:30|84174.8|84149.8|84177.5|84152.5|84177.9|84152.9|84171.6|84146.6|34
1620913780000|2021-05-13 13:49:40|84177.6|84152.6|84170.2|84145.2|84177.9|84152.9|84169.1|84144.1|33
1620913790000|2021-05-13 13:49:50|84169.9|84144.9|84166.4|84141.4|84175.7|84150.7|84166.4|84141.4|35
1620913800000|2021-05-13 13:50:00|84166.6|84141.6|84143.1|84118.1|84166.6|84141.6|84140.9|84115.9|43
1620913810000|2021-05-13 13:50:10|84143|84118|84143.2|84118.2|84145|84120|84138.2|84113.2|37
1620913820000|2021-05-13 13:50:20|84143.3|84118.3|84131.3|84106.3|84143.3|84118.3|84130.6|84105.6|39
1620913830000|2021-05-13 13:50:30|84131.9|84106.9|84122.5|84097.5|84137.5|84112.5|84122.4|84097.4|43
1620913840000|2021-05-13 13:50:40|84121.9|84096.9|84122.2|84097.2|84127.4|84102.4|84121.9|84096.9|40
1620913850000|2021-05-13 13:50:50|84120.8|84095.8|84128.3|84103.3|84137.1|84112.1|84120.8|84095.8|38
1620913860000|2021-05-13 13:51:00|84128.5|84103.5|84128.1|84103.1|84128.5|84103.5|84121.1|84096.1|42
1620913870000|2021-05-13 13:51:10|84126.6|84101.6|84126.6|84101.6|84136.2|84111.2|84124.6|84099.6|38
1620913880000|2021-05-13 13:51:20|84126.9|84101.9|84134.1|84109.1|84143.9|84118.9|84125.5|84100.5|40
1620913890000|2021-05-13 13:51:30|84135|84110|84132.1|84107.1|84140.9|84115.9|84132.1|84107.1|33
1620913900000|2021-05-13 13:51:40|84131.3|84106.3|84130.1|84105.1|84133|84108|84128.6|84103.6|35
1620913910000|2021-05-13 13:51:50|84129.6|84104.6|84107.9|84082.9|84132.4|84107.4|84107.9|84082.9|34
1620913920000|2021-05-13 13:52:00|84111.1|84086.1|84100|84075|84112.1|84087.1|84100|84075|38
1620913930000|2021-05-13 13:52:10|84099|84074|84097.9|84072.9|84099|84074|84092.8|84067.8|33
1620913940000|2021-05-13 13:52:20|84098|84073|84091.9|84066.9|84102.3|84077.3|84091.6|84066.6|31
1620913950000|2021-05-13 13:52:30|84092.2|84067.2|84087.7|84062.7|84094.7|84069.7|84087.2|84062.2|40
1620913960000|2021-05-13 13:52:40|84087.9|84062.9|84087.4|84062.4|84091.2|84066.2|84087|84062|30
1620913970000|2021-05-13 13:52:50|84088.4|84063.4|84080.7|84055.7|84088.4|84063.4|84080.2|84055.2|30
1620913980000|2021-05-13 13:53:00|84080.5|84055.5|84058.7|84033.7|84080.5|84055.5|84058.4|84033.4|38
1620913990000|2021-05-13 13:53:10|84055.9|84030.9|84048.3|84023.3|84057.5|84032.5|84048.1|84023.1|40
1620914000000|2021-05-13 13:53:20|84048.4|84023.4|84053.2|84028.2|84066.5|84032.7|84048.4|84016.5|39
1620914010000|2021-05-13 13:53:30|84053.1|84028.1|84026|84001|84053.1|84028.1|84025.4|84000.4|39
1620914020000|2021-05-13 13:53:40|84025.5|84000.5|84027.6|84002.6|84030.3|84005.3|84021.3|83996.3|38
1620914030000|2021-05-13 13:53:50|84027.8|84002.8|84014.5|83989.5|84028.4|84003.4|84013.3|83988.3|40
1620914040000|2021-05-13 13:54:00|84013.2|83988.2|84019.9|83994.9|84021.8|83996.8|84012.1|83987.1|39
1620914050000|2021-05-13 13:54:10|84019.1|83994.1|84018.8|83993.8|84019.1|83994.1|84016.4|83991.4|35
1620914060000|2021-05-13 13:54:20|84018.6|83993.6|84016.9|83991.9|84023.7|83998.7|84014.9|83989.9|38
1620914070000|2021-05-13 13:54:30|84017.6|83992.6|84016.3|83991.3|84019.2|83994.2|84004.5|83979.5|43
1620914080000|2021-05-13 13:54:40|84017.4|83992.4|84022.5|83997.5|84025.9|84000.9|84017.4|83992.4|29
1620914090000|2021-05-13 13:54:50|84022.6|83997.6|84029.5|84004.5|84029.5|84004.5|84022.6|83997.6|38
1620914100000|2021-05-13 13:55:00|84029.4|84004.4|84021.5|83996.5|84032.4|84007.4|84018.2|83993.2|40
1620914110000|2021-05-13 13:55:10|84021.6|83996.6|84006.2|83981.2|84021.8|83996.8|84003.3|83978.3|39
1620914120000|2021-05-13 13:55:20|84006|83981|84006.3|83981.3|84009.3|83984.3|84003.1|83978.1|36
1620914130000|2021-05-13 13:55:30|84006.1|83981.1|83998|83973|84006.1|83981.1|83997.1|83972.1|36
1620914140000|2021-05-13 13:55:40|83999.7|83974.7|83988|83963|84003|83978|83987.5|83962.5|38
1620914150000|2021-05-13 13:55:50|83987.9|83962.9|84011.8|83986.8|84013.3|83988.3|83987.9|83962.9|37
1620914160000|2021-05-13 13:56:00|84011.6|83986.6|84007.6|83982.6|84012|83987|84004|83979|42
1620914170000|2021-05-13 13:56:10|84007.1|83982.1|84017.9|83992.9|84018.8|83993.8|84007.1|83982.1|36
1620914180000|2021-05-13 13:56:20|84017.6|83992.6|84001.2|83976.2|84018.7|83993.7|84001.2|83976.2|40
1620914190000|2021-05-13 13:56:30|83999.4|83974.4|84009.5|83984.5|84010.9|83985.9|83998|83973|37
1620914200000|2021-05-13 13:56:40|84009.2|83984.2|84013.2|83988.2|84014.1|83989.1|84009|83984|42
1620914210000|2021-05-13 13:56:50|84013.4|83988.4|84015.6|83990.6|84015.9|83990.9|84010.1|83985.1|33
1620914220000|2021-05-13 13:57:00|84014.1|83989.1|84003.7|83978.7|84014.1|83989.1|84002.4|83977.4|37
1620914230000|2021-05-13 13:57:10|84003.6|83978.6|83999.5|83974.5|84011|83986|83998.9|83973.9|35
1620914240000|2021-05-13 13:57:20|83999.4|83974.4|83998.4|83973.4|84003.3|83978.3|83998.3|83973.3|38
1620914250000|2021-05-13 13:57:30|83998|83973|83990.3|83965.3|84001|83976|83987.5|83962.5|35
1620914260000|2021-05-13 13:57:40|83990.5|83965.5|83988.3|83963.3|83990.5|83965.5|83985.8|83960.8|39
1620914270000|2021-05-13 13:57:50|83987.3|83962.3|83990.1|83965.1|83991.9|83966.9|83981|83956|37
1620914280000|2021-05-13 13:58:00|83990.8|83965.8|83988.4|83963.4|83991.9|83966.9|83985.1|83960.1|39
1620914290000|2021-05-13 13:58:10|83988.6|83963.6|83984.8|83959.8|83990.9|83965.9|83984.8|83959.8|38
1620914300000|2021-05-13 13:58:20|83984.6|83959.6|83985|83960|83986|83961|83981.4|83956.4|34
1620914310000|2021-05-13 13:58:30|83988.8|83963.8|83987.2|83962.2|83991.4|83966.4|83983.2|83958.2|36
1620914320000|2021-05-13 13:58:40|83987.7|83962.7|83994.6|83969.6|83995.3|83970.3|83987.4|83962.4|35
1620914330000|2021-05-13 13:58:50|83994.2|83969.2|83999.2|83974.2|83999.8|83974.8|83992.9|83967.9|31
1620914340000|2021-05-13 13:59:00|83998.7|83973.7|83998.6|83973.6|84000.1|83975.1|83995.3|83970.3|37
1620914350000|2021-05-13 13:59:10|83998.2|83973.2|83990.9|83965.9|84001.6|83976.6|83990.9|83965.9|32
1620914360000|2021-05-13 13:59:20|83992|83967|83990.9|83965.9|83992.4|83967.4|83990.3|83965.3|36
1620914370000|2021-05-13 13:59:30|83990.8|83965.8|83983.4|83958.4|83993.4|83968.4|83983.4|83958.4|36
1620914380000|2021-05-13 13:59:40|83982.9|83957.9|83969.9|83944.9|83982.9|83957.9|83969.9|83944.9|38
1620914390000|2021-05-13 13:59:50|83970.6|83945.6|83968.8|83943.8|83971.5|83946.5|83966.4|83941.4|33
1620914400000|2021-05-13 14:00:00|83968.7|83943.7|83960.3|83935.3|83968.7|83943.7|83959.5|83934.5|39
1620914410000|2021-05-13 14:00:10|83960|83935|83961.5|83936.5|83962.1|83937.1|83958.3|83933.3|37
1620914420000|2021-05-13 14:00:20|83961.4|83936.4|83965.2|83940.2|83966.4|83941.4|83959.9|83934.9|41
1620914430000|2021-05-13 14:00:30|83964.9|83939.9|83952.1|83927.1|83967.8|83942.8|83950.1|83925.1|39
1620914440000|2021-05-13 14:00:40|83952.2|83927.2|83945.6|83920.6|83952.2|83927.2|83944.3|83919.3|39
1620914450000|2021-05-13 14:00:50|83946|83921|83929.4|83904.4|83947.9|83922.9|83923.6|83891.7|38
1620914460000|2021-05-13 14:01:00|83930|83905|83930|83905|83934.2|83909.2|83929.4|83904.4|37
1620914470000|2021-05-13 14:01:10|83941.7|83891.7|83938.9|83888.9|83941.7|83902.5|83926|83886.5|37
1620914480000|2021-05-13 14:01:20|83925.1|83900.1|83924.8|83899.8|83926.5|83901.5|83923.6|83898.6|39
1620914490000|2021-05-13 14:01:30|83925.1|83900.1|83924.6|83899.6|83928.2|83903.2|83921.1|83896.1|36
1620914500000|2021-05-13 14:01:40|83926.4|83901.4|83932.1|83907.1|83943.3|83908.3|83922.7|83885.3|43
1620914510000|2021-05-13 14:01:50|83932.9|83907.9|83949.2|83924.2|83959.8|83924.6|83931.6|83906.6|42
1620914520000|2021-05-13 14:02:00|83949.8|83924.8|83965.9|83915.9|83965.9|83931.8|83949.8|83915|37
1620914530000|2021-05-13 14:02:10|83965.6|83915.6|83945.7|83920.7|83965.6|83927.3|83945.7|83910.4|39
1620914540000|2021-05-13 14:02:20|83944.8|83919.8|83964.7|83914.7|83964.8|83926.6|83943.3|83914.1|33
1620914550000|2021-05-13 14:02:30|83960.3|83910.3|83945.2|83920.2|83960.9|83922.9|83944.6|83910.3|34
1620914560000|2021-05-13 14:02:40|83944.9|83919.9|83951.9|83926.9|83961.9|83927.1|83944.6|83909|37
1620914570000|2021-05-13 14:02:50|83952.3|83927.3|83952.6|83927.6|83955|83930|83951.5|83926.5|38
1620914580000|2021-05-13 14:03:00|83952.5|83927.5|83941.3|83916.3|83955.4|83930.4|83941.1|83916.1|40
1620914590000|2021-05-13 14:03:10|83941.5|83916.5|83949.2|83899.2|83962.9|83924.8|83936.4|83899.2|38
1620914600000|2021-05-13 14:03:20|83950.2|83900.2|83942|83917|83953.7|83920.1|83933.8|83890.7|32
1620914610000|2021-05-13 14:03:30|83941|83916|83948.1|83898.1|83951.9|83916.3|83932.7|83895.1|36
1620914620000|2021-05-13 14:03:40|83948.2|83898.2|83936.8|83911.8|83948.3|83913|83935.8|83896.7|28
1620914630000|2021-05-13 14:03:50|83936.5|83911.5|83947.9|83922.9|83949.3|83924.3|83934.7|83909.7|37
1620914640000|2021-05-13 14:04:00|83948.7|83923.7|83952.6|83927.6|83952.9|83927.9|83948.4|83923.4|31
1620914650000|2021-05-13 14:04:10|83952.7|83927.7|83964.4|83914.4|83966|83927.7|83947.5|83910.5|38
1620914660000|2021-05-13 14:04:20|83963.9|83913.9|83940.1|83915.1|83966.1|83928.5|83940.1|83903.3|36
1620914670000|2021-05-13 14:04:30|83940.4|83915.4|83934|83909|83941.9|83916.9|83930.2|83905.2|36
1620914680000|2021-05-13 14:04:40|83933.9|83908.9|83934.8|83909.8|83947.3|83911.1|83931.1|83897.3|36
1620914690000|2021-05-13 14:04:50|83934.9|83909.9|83946.6|83921.6|83960.8|83921.7|83934.9|83909.9|40
1620914700000|2021-05-13 14:05:00|83946.2|83921.2|83958.8|83908.8|83960.7|83922.7|83942.8|83906.1|39
1620914710000|2021-05-13 14:05:10|83958.7|83908.7|83948|83898|83958.7|83920|83940.6|83897.3|40
1620914720000|2021-05-13 14:05:20|83946.9|83896.9|83946.7|83896.7|83947.4|83897.4|83945.8|83895.8|37
1620914730000|2021-05-13 14:05:30|83947.5|83897.5|83947.4|83897.4|83947.9|83897.9|83946.5|83896.5|30
1620914740000|2021-05-13 14:05:40|83947.2|83897.2|83938.4|83913.4|83948.4|83914.3|83934.6|83896.7|34
1620914750000|2021-05-13 14:05:50|83937.6|83912.6|83941.7|83916.7|83954.4|83919.6|83937.6|83903.8|40
1620914760000|2021-05-13 14:06:00|83943.4|83918.4|83940.7|83915.7|83952.9|83919.1|83937.8|83899|34
1620914770000|2021-05-13 14:06:10|83940.5|83915.5|83955.6|83905.6|83957.1|83918|83939.8|83904.8|37
1620914780000|2021-05-13 14:06:20|83955.4|83905.4|83943|83918|83957.2|83920.4|83942.4|83904.9|47
1620914790000|2021-05-13 14:06:30|83943.1|83918.1|83942.3|83917.3|83944.4|83919.4|83941.8|83916.8|43
1620914800000|2021-05-13 14:06:40|83942.4|83917.4|83963.3|83938.3|83974.8|83938.3|83942.4|83917.4|51
1620914810000|2021-05-13 14:06:50|83963.2|83938.2|83963.8|83938.8|83965|83940|83961.6|83936.6|47
1620914820000|2021-05-13 14:07:00|83963.7|83938.7|83959.4|83934.4|83966.2|83941.2|83958.7|83933.7|48
1620914830000|2021-05-13 14:07:10|83962.6|83937.6|83973.7|83948.7|83982.5|83950.1|83962.6|83928.5|47
1620914840000|2021-05-13 14:07:20|83975.1|83950.1|83994.9|83944.9|83996|83951.8|83970|83941.8|59
1620914850000|2021-05-13 14:07:30|83994.7|83944.7|84003.5|83953.5|84005.3|83967.3|83988.7|83944.6|57
1620914860000|2021-05-13 14:07:40|84003.3|83953.3|83992.9|83967.9|84004.1|83968.4|83990.2|83951.8|52
1620914870000|2021-05-13 14:07:50|83992.6|83967.6|84018.4|83968.4|84018.7|83981.9|83989.8|83964.8|55
1620914880000|2021-05-13 14:08:00|84018.6|83968.6|83991.3|83966.3|84018.8|83979.6|83989.1|83954.7|67
1620914890000|2021-05-13 14:08:10|83991|83966|83991.9|83966.9|83992.9|83967.9|83989.7|83964.7|61
1620914900000|2021-05-13 14:08:20|83991.5|83966.5|83988.4|83963.4|83992.3|83967.3|83987.1|83962.1|63
1620914910000|2021-05-13 14:08:30|83988.2|83963.2|83993.4|83968.4|83993.4|83968.4|83987.6|83962.6|49
1620914920000|2021-05-13 14:08:40|83993.6|83968.6|83994.3|83969.3|83996.2|83971.2|83990.8|83965.8|62
1620914930000|2021-05-13 14:08:50|83994.8|83969.8|83992|83967|83994.8|83969.8|83989.4|83964.4|52
1620914940000|2021-05-13 14:09:00|83990.8|83965.8|83991.5|83966.5|83992.5|83967.5|83988.5|83963.5|51
1620914950000|2021-05-13 14:09:10|83991.8|83966.8|83992.1|83967.1|83992.5|83967.5|83987.6|83962.6|56
1620914960000|2021-05-13 14:09:20|83991.7|83966.7|83991.9|83966.9|84000.2|83969.5|83987.4|83950.2|66
1620914970000|2021-05-13 14:09:30|83992.1|83967.1|83998.4|83973.4|83999.2|83974.2|83990.6|83965.6|57
1620914980000|2021-05-13 14:09:40|83998.3|83973.3|84012.3|83987.3|84017.2|83989.7|83998|83967.2|57
1620914990000|2021-05-13 14:09:50|84012.7|83987.7|84009.5|83984.5|84014.2|83989.2|84009.5|83984.5|33
1620915000000|2021-05-13 14:10:00|84010.2|83985.2|83999.9|83974.9|84010.5|83985.5|83999.4|83974.4|42
1620915010000|2021-05-13 14:10:10|83999.8|83974.8|84002.6|83977.6|84003.8|83978.8|83999.4|83974.4|43
1620915020000|2021-05-13 14:10:20|84002.1|83977.1|84003.7|83978.7|84004.8|83979.8|84001.5|83976.5|47
1620915030000|2021-05-13 14:10:30|84003.9|83978.9|84009.3|83984.3|84013.8|83988.8|84003.9|83978.9|50
1620915040000|2021-05-13 14:10:40|84009.5|83984.5|84006.6|83981.6|84009.5|83984.5|84004.3|83979.3|51
1620915050000|2021-05-13 14:10:50|84006.7|83981.7|83995.9|83970.9|84009.7|83984.7|83995.6|83970.6|50
1620915060000|2021-05-13 14:11:00|83996|83971|83987.5|83962.5|84006.5|83973.3|83983.6|83955.7|55
1620915070000|2021-05-13 14:11:10|83987|83962|83976.8|83951.8|83987|83962|83974.4|83949.4|50
1620915080000|2021-05-13 14:11:20|83976.7|83951.7|83972.8|83947.8|83977.4|83952.4|83971.8|83946.8|55
1620915090000|2021-05-13 14:11:30|83973.1|83948.1|83974.2|83949.2|83987.2|83951.9|83971.6|83937.2|61
1620915100000|2021-05-13 14:11:40|83974.6|83949.6|83973.1|83948.1|83974.7|83949.7|83969.6|83944.6|48
1620915110000|2021-05-13 14:11:50|83973|83948|83973.9|83948.9|83975.2|83950.2|83966.6|83941.6|63
1620915120000|2021-05-13 14:12:00|83974.9|83949.9|83971.3|83946.3|83978.3|83953.3|83969.9|83944.9|61
1620915130000|2021-05-13 14:12:10|83970.3|83945.3|83980.9|83955.9|83981.1|83956.1|83969.3|83944.3|39
1620915140000|2021-05-13 14:12:20|83981|83956|83993.7|83968.7|83993.9|83968.9|83980.9|83955.9|52
1620915150000|2021-05-13 14:12:30|83993.3|83968.3|83991.1|83966.1|83996.3|83971.3|83988.3|83963.3|59
1620915160000|2021-05-13 14:12:40|83991.2|83966.2|83987.5|83962.5|84002.8|83967.7|83985.6|83951|63
1620915170000|2021-05-13 14:12:50|83987.4|83962.4|83987.7|83962.7|83987.9|83962.9|83984.8|83959.8|50
1620915180000|2021-05-13 14:13:00|83988.8|83963.8|83980.8|83955.8|83989.7|83964.7|83980.7|83955.7|39
1620915190000|2021-05-13 14:13:10|83981.5|83956.5|83980.7|83955.7|83981.5|83956.5|83977.1|83952.1|43
1620915200000|2021-05-13 14:13:20|83980.6|83955.6|83981.9|83956.9|83990.8|83957.3|83973.2|83940|57
1620915210000|2021-05-13 14:13:30|83983.2|83958.2|83982|83957|83985|83960|83981.1|83956.1|52
1620915220000|2021-05-13 14:13:40|83982.3|83957.3|83986.6|83961.6|83986.8|83961.8|83973.2|83948.2|56
1620915230000|2021-05-13 14:13:50|83986.7|83961.7|83979.5|83954.5|83992.3|83967.3|83979.5|83954.5|46
1620915240000|2021-05-13 14:14:00|83980|83955|83986.8|83961.8|83989.1|83964.1|83978.8|83953.8|56
1620915250000|2021-05-13 14:14:10|83986.7|83961.7|83980.5|83955.5|83987.6|83962.6|83978.1|83953.1|63
1620915260000|2021-05-13 14:14:20|83980.6|83955.6|83981.9|83956.9|83984.2|83959.2|83980.6|83955.6|53
1620915270000|2021-05-13 14:14:30|83982|83957|83994.3|83969.3|83995|83970|83981.2|83956.2|56
1620915280000|2021-05-13 14:14:40|83995.2|83970.2|84005.4|83980.4|84005.4|83980.4|83994.4|83969.4|48
1620915290000|2021-05-13 14:14:50|84004.5|83979.5|84000.8|83975.8|84004.5|83979.5|83999.4|83974.4|48
1620915300000|2021-05-13 14:15:00|84001|83976|83994.3|83969.3|84001.3|83976.3|83993|83968|64
1620915310000|2021-05-13 14:15:10|83994.1|83969.1|83995.2|83970.2|83997.5|83972.5|83991.4|83966.4|55
1620915320000|2021-05-13 14:15:20|83995|83970|83997.3|83972.3|83997.3|83972.3|83995|83970|31
1620915330000|2021-05-13 14:15:30|83997|83972|83993.5|83968.5|83997|83972|83991.9|83966.9|41
1620915340000|2021-05-13 14:15:40|83993.6|83968.6|83993.9|83968.9|83996.2|83971.2|83993.4|83968.4|41
1620915350000|2021-05-13 14:15:50|83994.3|83969.3|83993.6|83968.6|83994.3|83969.3|83992.6|83967.6|25
1620915360000|2021-05-13 14:16:00|83993.8|83968.8|83996.9|83971.9|83997.3|83972.3|83993.8|83968.8|43
1620915370000|2021-05-13 14:16:10|83997.2|83972.2|84004.1|83979.1|84004.6|83979.6|83994.8|83969.8|45
1620915380000|2021-05-13 14:16:20|84004.3|83979.3|84013.1|83988.1|84013.9|83988.9|84004.3|83979.3|48
1620915390000|2021-05-13 14:16:30|84012.9|83987.9|84028.6|84003.6|84042.4|84004.3|84012.5|83987.5|57
1620915400000|2021-05-13 14:16:40|84028.7|84003.7|84025.1|84000.1|84034.5|84009.5|84023.9|83998.9|56
1620915410000|2021-05-13 14:16:50|84023.9|83998.9|84023.9|83998.9|84024.2|83999.2|84022.3|83997.3|45
1620915420000|2021-05-13 14:17:00|84023.5|83998.5|84018.3|83993.3|84023.5|83998.5|84017.9|83992.9|50
1620915430000|2021-05-13 14:17:10|84017.7|83992.7|84018.2|83993.2|84019.7|83994.7|84017.1|83992.1|52
1620915440000|2021-05-13 14:17:20|84018|83993|84025.2|84000.2|84027.2|84002.2|84018|83993|60
1620915450000|2021-05-13 14:17:30|84025.4|84000.4|84017.5|83992.5|84026.3|84001.3|84017.5|83992.5|46
1620915460000|2021-05-13 14:17:40|84017.4|83992.4|84009.7|83984.7|84017.8|83992.8|84007.5|83982.5|52
1620915470000|2021-05-13 14:17:50|84010.3|83985.3|84010.7|83985.7|84014.3|83989.3|84009.7|83984.7|53
1620915480000|2021-05-13 14:18:00|84010.6|83985.6|84022.1|83997.1|84022.7|83997.7|84008.3|83983.3|56
1620915490000|2021-05-13 14:18:10|84022.3|83997.3|84024.6|83999.6|84025|84000|84021.4|83996.4|45
1620915500000|2021-05-13 14:18:20|84024.4|83999.4|84024.2|83999.2|84024.5|83999.5|84020.3|83995.3|44
1620915510000|2021-05-13 14:18:30|84024.4|83999.4|84028.8|84003.8|84028.8|84003.8|84023.3|83998.3|46
1620915520000|2021-05-13 14:18:40|84029|84004|84036.3|84011.3|84037.9|84012.9|84027.2|84002.2|53
1620915530000|2021-05-13 14:18:50|84036.4|84011.4|84041.1|84016.1|84042.1|84017.1|84035|84010|47
1620915540000|2021-05-13 14:19:00|84041.2|84016.2|84035.5|84010.5|84041.4|84016.4|84035.1|84010.1|48
1620915550000|2021-05-13 14:19:10|84035.7|84010.7|84040.4|84015.4|84041.1|84016.1|84035.3|84010.3|50
1620915560000|2021-05-13 14:19:20|84040.8|84015.8|84037.7|84012.7|84041.4|84016.4|84037.7|84012.7|33
1620915570000|2021-05-13 14:19:30|84038.1|84013.1|84042.7|84017.7|84043.5|84018.5|84037.1|84012.1|46
1620915580000|2021-05-13 14:19:40|84042.3|84017.3|84041|84016|84042.8|84017.8|84040|84015|44
1620915590000|2021-05-13 14:19:50|84041.1|84016.1|84041.8|84016.8|84042|84017|84039.9|84014.9|28
1620915600000|2021-05-13 14:20:00|84041.7|84016.7|84047.9|84022.9|84059.1|84034.1|84041.3|84016.3|69
1620915610000|2021-05-13 14:20:10|84047.6|84022.6|84040.7|84015.7|84047.6|84022.6|84038.8|84013.8|50
1620915620000|2021-05-13 14:20:20|84041.2|84016.2|84041.3|84016.3|84042.1|84017.1|84040.6|84015.6|34
1620915630000|2021-05-13 14:20:30|84041.1|84016.1|84039.8|84014.8|84041.4|84016.4|84039.6|84014.6|42
1620915640000|2021-05-13 14:20:40|84040|84015|84048.4|84023.4|84049.7|84024.7|84039.8|84014.8|47
1620915650000|2021-05-13 14:20:50|84048.6|84023.6|84049.3|84024.3|84049.6|84024.6|84048.3|84023.3|30
1620915660000|2021-05-13 14:21:00|84050.8|84025.8|84055.3|84030.3|84055.3|84030.3|84049.3|84024.3|55
1620915670000|2021-05-13 14:21:10|84054.4|84029.4|84053|84028|84055.4|84030.4|84052.4|84027.4|49
1620915680000|2021-05-13 14:21:20|84052.4|84027.4|84043.1|84018.1|84052.8|84027.8|84042.2|84017.2|45
1620915690000|2021-05-13 14:21:30|84042.9|84017.9|84043.6|84018.6|84046.9|84021.9|84041.8|84016.8|48
1620915700000|2021-05-13 14:21:40|84043.7|84018.7|84044.4|84019.4|84046.2|84021.2|84043.5|84018.5|48
1620915710000|2021-05-13 14:21:50|84044.5|84019.5|84041.6|84016.6|84044.5|84019.5|84040.1|84015.1|35
1620915720000|2021-05-13 14:22:00|84041.4|84016.4|84035.2|84010.2|84041.4|84016.4|84033.5|84008.5|51
1620915730000|2021-05-13 14:22:10|84035.1|84010.1|84028.6|84003.6|84039|84014|84027.4|84002.4|56
1620915740000|2021-05-13 14:22:20|84028.8|84003.8|84031.2|84006.2|84032.5|84007.5|84027.9|84002.9|50
1620915750000|2021-05-13 14:22:30|84031.8|84006.8|84028.9|84003.9|84031.8|84006.8|84028.4|84003.4|46
1620915760000|2021-05-13 14:22:40|84029.3|84004.3|84032.2|84007.2|84032.2|84007.2|84027.5|84002.5|42
1620915770000|2021-05-13 14:22:50|84032.7|84007.7|84030.5|84005.5|84035.5|84010.5|84030.3|84005.3|45
1620915780000|2021-05-13 14:23:00|84030.8|84005.8|84032.5|84007.5|84032.5|84007.5|84026|84001|47
1620915790000|2021-05-13 14:23:10|84031.6|84006.6|84024|83999|84033.9|84008.9|84023.9|83998.9|51
1620915800000|2021-05-13 14:23:20|84023.9|83998.9|84022.2|83997.2|84026.2|84001.2|84021.5|83996.5|42
1620915810000|2021-05-13 14:23:30|84022.1|83997.1|84024.2|83999.2|84024.2|83999.2|84020.8|83995.8|51
1620915820000|2021-05-13 14:23:40|84024|83999|84012.9|83987.9|84024.8|83999.8|84012.8|83987.8|48
1620915830000|2021-05-13 14:23:50|84013.3|83988.3|84017.6|83992.6|84019.3|83994.3|84013|83988|49
1620915840000|2021-05-13 14:24:00|84018.3|83993.3|84015.1|83990.1|84018.4|83993.4|84009.1|83984.1|51
1620915850000|2021-05-13 14:24:10|84014.6|83989.6|84014.8|83989.8|84015.9|83990.9|84014.1|83989.1|43
1620915860000|2021-05-13 14:24:20|84015.6|83990.6|84009.4|83984.4|84017.1|83992.1|84009.4|83984.4|49
1620915870000|2021-05-13 14:24:30|84010.1|83985.1|84009.8|83984.8|84011.1|83986.1|84008.5|83983.5|39
1620915880000|2021-05-13 14:24:40|84009.7|83984.7|84013.2|83988.2|84013.2|83988.2|84009.4|83984.4|28
1620915890000|2021-05-13 14:24:50|84013.1|83988.1|84012.8|83987.8|84013.8|83988.8|84012.2|83987.2|39
1620915900000|2021-05-13 14:25:00|84012.9|83987.9|84039|84014|84049.8|84016.4|84012.8|83987.8|62
1620915910000|2021-05-13 14:25:10|84038.2|84013.2|84039.6|84014.6|84040.9|84015.9|84034.4|84009.4|55
1620915920000|2021-05-13 14:25:20|84040|84015|84047.4|84022.4|84050|84025|84040|84015|57
1620915930000|2021-05-13 14:25:30|84047.7|84022.7|84042.5|84017.5|84051.4|84026.4|84038.1|84013.1|60
1620915940000|2021-05-13 14:25:40|84042.4|84017.4|84060.7|84035.7|84061.2|84036.2|84042.4|84017.4|51
1620915950000|2021-05-13 14:25:50|84060.5|84035.5|84067.1|84042.1|84067.1|84042.1|84060.5|84035.5|47
1620915960000|2021-05-13 14:26:00|84067.5|84042.5|84073|84048|84076|84051|84067.3|84042.3|54
1620915970000|2021-05-13 14:26:10|84068.9|84043.9|84062.8|84037.8|84069|84044|84062.8|84037.8|43
1620915980000|2021-05-13 14:26:20|84062.6|84037.6|84063.7|84038.7|84066.5|84041.5|84061.3|84036.3|51
1620915990000|2021-05-13 14:26:30|84063.6|84038.6|84064.9|84039.9|84065.2|84040.2|84061.4|84036.4|43
1620916000000|2021-05-13 14:26:40|84065.1|84040.1|84073.3|84048.3|84073.5|84048.5|84064.9|84039.9|46
1620916010000|2021-05-13 14:26:50|84074.4|84049.4|84079.9|84054.9|84080.5|84055.5|84074.4|84049.4|40
1620916020000|2021-05-13 14:27:00|84080.1|84055.1|84085|84060|84085|84060|84077.5|84052.5|64
1620916030000|2021-05-13 14:27:10|84086.3|84061.3|84080.1|84055.1|84090.5|84065.5|84080.1|84055.1|57
1620916040000|2021-05-13 14:27:20|84079.4|84054.4|84086.5|84061.5|84086.5|84061.5|84078.1|84053.1|57
1620916050000|2021-05-13 14:27:30|84086.9|84061.9|84086.5|84061.5|84090.2|84065.2|84084.9|84059.9|57
1620916060000|2021-05-13 14:27:40|84086.8|84061.8|84090.4|84065.4|84090.5|84065.5|84083.9|84058.9|61
1620916070000|2021-05-13 14:27:50|84090.1|84065.1|84095.1|84070.1|84097.4|84072.4|84088.5|84063.5|63
1620916080000|2021-05-13 14:28:00|84095.5|84070.5|84101.9|84076.9|84109.5|84084.5|84092.8|84067.8|66
1620916090000|2021-05-13 14:28:10|84101.7|84076.7|84106.5|84081.5|84107|84082|84100.1|84075.1|55
1620916100000|2021-05-13 14:28:20|84105.6|84080.6|84119.8|84094.8|84120.9|84095.9|84105.6|84080.6|56
1620916110000|2021-05-13 14:28:30|84119.4|84094.4|84116.5|84091.5|84129.2|84095.1|84116.1|84077.2|49
1620916120000|2021-05-13 14:28:40|84117.1|84092.1|84111.3|84086.3|84117.6|84092.6|84109.9|84084.9|60
1620916130000|2021-05-13 14:28:50|84112.3|84087.3|84098.3|84073.3|84112.8|84087.8|84098.3|84073.3|55
1620916140000|2021-05-13 14:29:00|84098.9|84073.9|84102.4|84077.4|84104.5|84079.5|84098.4|84073.4|41
1620916150000|2021-05-13 14:29:10|84101.1|84076.1|84100.2|84075.2|84101.8|84076.8|84096.1|84071.1|48
1620916160000|2021-05-13 14:29:20|84101.2|84076.2|84099.2|84074.2|84104.1|84079.1|84096.1|84071.1|61
1620916170000|2021-05-13 14:29:30|84099.1|84074.1|84090.9|84065.9|84099.5|84074.5|84089.9|84064.9|52
1620916180000|2021-05-13 14:29:40|84091.6|84066.6|84082.8|84057.8|84092.2|84067.2|84081.9|84056.9|49
1620916190000|2021-05-13 14:29:50|84083.4|84058.4|84069.6|84044.6|84083.8|84058.8|84069.6|84044.6|67
1620916200000|2021-05-13 14:30:00|84071.2|84046.2|84078.8|84053.8|84083.4|84058.4|84071.2|84046.2|71
1620916210000|2021-05-13 14:30:10|84078.9|84053.9|84056.2|84031.2|84080.2|84055.2|84055.3|84030.3|65
1620916220000|2021-05-13 14:30:20|84056|84031|84065.5|84040.5|84066.9|84041.9|84056|84031|52
1620916230000|2021-05-13 14:30:30|84064.3|84039.3|84061.8|84036.8|84069.2|84044.2|84058.6|84033.6|64
1620916240000|2021-05-13 14:30:40|84062.3|84037.3|84052.5|84027.5|84062.3|84037.3|84051.5|84026.5|52
1620916250000|2021-05-13 14:30:50|84053|84028|84048.5|84023.5|84056.8|84031.8|84047.2|84022.2|46
1620916260000|2021-05-13 14:31:00|84049.3|84024.3|84037.2|84012.2|84049.3|84024.3|84037|84012|63
1620916270000|2021-05-13 14:31:10|84036.3|84011.3|84037.7|84012.7|84040.5|84015.5|84031.1|84006.1|62
1620916280000|2021-05-13 14:31:20|84037.9|84012.9|84037.9|84012.9|84039.1|84014.1|84035.4|84010.4|49
1620916290000|2021-05-13 14:31:30|84037.7|84012.7|84031.3|84006.3|84038.1|84013.1|84029.9|84004.9|49
1620916300000|2021-05-13 14:31:40|84031.7|84006.7|84037.8|84012.8|84038.4|84013.4|84031.5|84006.5|52
1620916310000|2021-05-13 14:31:50|84038.2|84013.2|84041.1|84016.1|84043.5|84018.5|84037.1|84012.1|52
1620916320000|2021-05-13 14:32:00|84039.6|84014.6|84037.4|84012.4|84044.4|84019.4|84035.5|84010.5|64
1620916330000|2021-05-13 14:32:10|84037.7|84012.7|84033.1|84008.1|84037.7|84012.7|84032.3|84007.3|44
1620916340000|2021-05-13 14:32:20|84034.8|84009.8|84025.2|84000.2|84037.9|84012.9|84025.2|83987.8|52
1620916350000|2021-05-13 14:32:30|84025.1|84000.1|84028.3|84003.3|84041.6|84006.1|84024.1|83990.4|47
1620916360000|2021-05-13 14:32:40|84028.5|84003.5|84024.8|83999.8|84029|84004|84024.6|83999.6|40
1620916370000|2021-05-13 14:32:50|84026.5|84001.5|84025.3|84000.3|84027.5|84002.5|84023.4|83998.4|44
1620916380000|2021-05-13 14:33:00|84026.3|84001.3|84030.1|84005.1|84031.9|84006.9|84026.3|84001.3|50
1620916390000|2021-05-13 14:33:10|84030|84005|84030.6|84005.6|84032.3|84007.3|84029.7|84004.7|42
1620916400000|2021-05-13 14:33:20|84031.1|84006.1|84028.4|84003.4|84031.1|84006.1|84027.3|84002.3|34
1620916410000|2021-05-13 14:33:30|84027.8|84002.8|84024.7|83999.7|84030.4|84005.4|84024.3|83999.3|40
1620916420000|2021-05-13 14:33:40|84024.3|83999.3|84021.2|83996.2|84025.8|84000.8|84019.7|83994.7|49
1620916430000|2021-05-13 14:33:50|84020.4|83995.4|84020.9|83995.9|84022.7|83997.7|84020.2|83995.2|35
1620916440000|2021-05-13 14:34:00|84021.2|83996.2|84020.3|83995.3|84022.3|83997.3|84019.2|83994.2|40
1620916450000|2021-05-13 14:34:10|84019.9|83994.9|84019.2|83994.2|84020.6|83995.6|84019.2|83994.2|25
1620916460000|2021-05-13 14:34:20|84019.5|83994.5|84017.2|83992.2|84031.2|83994.6|84017.2|83980.8|32
1620916470000|2021-05-13 14:34:30|84016.7|83991.7|84021.3|83996.3|84021.3|83996.3|84013.7|83988.7|38
1620916480000|2021-05-13 14:34:40|84021|83996|84018.1|83993.1|84022.3|83997.3|84017.7|83992.7|40
1620916490000|2021-05-13 14:34:50|84018|83993|84017.6|83992.6|84018.3|83993.3|84017.1|83992.1|32
1620916500000|2021-05-13 14:35:00|84020.9|83995.9|84018.9|83993.9|84021.5|83996.5|84017.7|83992.7|36
1620916510000|2021-05-13 14:35:10|84020.5|83995.5|84027.6|84002.6|84027.8|84002.8|84020.3|83995.3|52
1620916520000|2021-05-13 14:35:20|84027.8|84002.8|84032.6|84007.6|84033.1|84008.1|84027.5|84002.5|43
1620916530000|2021-05-13 14:35:30|84032.8|84007.8|84040|84015|84042.3|84017.3|84032.6|84007.6|43
1620916540000|2021-05-13 14:35:40|84040.2|84015.2|84041.8|84016.8|84044.5|84019.5|84039.7|84014.7|44
1620916550000|2021-05-13 14:35:50|84041.7|84016.7|84046.2|84021.2|84047|84022|84040.3|84015.3|43
1620916560000|2021-05-13 14:36:00|84046.4|84021.4|84050.2|84025.2|84050.2|84025.2|84043.3|84018.3|47
1620916570000|2021-05-13 14:36:10|84050.7|84025.7|84052.9|84027.9|84053.8|84028.8|84047.9|84022.9|44
1620916580000|2021-05-13 14:36:20|84052.3|84027.3|84050.6|84025.6|84054.4|84029.4|84048.3|84023.3|40
1620916590000|2021-05-13 14:36:30|84050.5|84025.5|84052.6|84027.6|84054.4|84029.4|84050|84025|31
1620916600000|2021-05-13 14:36:40|84053.2|84028.2|84058.6|84033.6|84060.8|84035.8|84053.2|84028.2|39
1620916610000|2021-05-13 14:36:50|84059.2|84034.2|84062|84037|84063.9|84038.9|84058|84033|55
1620916620000|2021-05-13 14:37:00|84061.9|84036.9|84052.9|84027.9|84061.9|84036.9|84052.6|84027.6|33
1620916630000|2021-05-13 14:37:10|84053.1|84028.1|84052.6|84027.6|84057|84032|84052.6|84027.6|51
1620916640000|2021-05-13 14:37:20|84052.5|84027.5|84053.6|84028.6|84057.2|84032.2|84051.1|84026.1|47
1620916650000|2021-05-13 14:37:30|84053.7|84028.7|84062.7|84037.7|84064.3|84039.3|84053.5|84028.5|54
1620916660000|2021-05-13 14:37:40|84062.9|84037.9|84059.3|84034.3|84062.9|84037.9|84058.3|84033.3|37
1620916670000|2021-05-13 14:37:50|84058.4|84033.4|84063.3|84038.3|84063.8|84038.8|84058.4|84033.4|44
1620916680000|2021-05-13 14:38:00|84062.9|84037.9|84059|84034|84063.7|84038.7|84056|84031|45
1620916690000|2021-05-13 14:38:10|84059.1|84034.1|84058.8|84033.8|84059.4|84034.4|84054.3|84029.3|46
1620916700000|2021-05-13 14:38:20|84058.5|84033.5|84058.6|84033.6|84059.1|84034.1|84057.2|84032.2|39
1620916710000|2021-05-13 14:38:30|84058.4|84033.4|84054.5|84029.5|84058.7|84033.7|84053.5|84028.5|32
1620916720000|2021-05-13 14:38:40|84053.7|84028.7|84051.7|84026.7|84054.7|84029.7|84051.7|84026.7|44
1620916730000|2021-05-13 14:38:50|84051.5|84026.5|84056.3|84031.3|84058.2|84033.2|84051.5|84026.5|49
1620916740000|2021-05-13 14:39:00|84056|84031|84057.5|84032.5|84058.8|84033.8|84054.3|84029.3|37
1620916750000|2021-05-13 14:39:10|84057.4|84032.4|84054.5|84029.5|84060.6|84035.6|84054.5|84029.5|43
1620916760000|2021-05-13 14:39:20|84054.8|84029.8|84051.1|84026.1|84058.1|84033.1|84050.6|84025.6|42
1620916770000|2021-05-13 14:39:30|84051.3|84026.3|84050.1|84025.1|84052.7|84027.7|84050.1|84025.1|34
1620916780000|2021-05-13 14:39:40|84049.9|84024.9|84049|84024|84049.9|84024.9|84048.2|84023.2|36
1620916790000|2021-05-13 14:39:50|84049.1|84024.1|84053.1|84028.1|84055.6|84030.6|84046.2|84021.2|41
1620916800000|2021-05-13 14:40:00|84053.4|84028.4|84057.2|84032.2|84057.7|84032.7|84053.3|84028.3|55
1620916810000|2021-05-13 14:40:10|84057.3|84032.3|84058.1|84033.1|84062.3|84037.3|84055.9|84030.9|52
1620916820000|2021-05-13 14:40:20|84058.2|84033.2|84062.4|84037.4|84063.7|84038.7|84055.2|84030.2|49
1620916830000|2021-05-13 14:40:30|84063.2|84038.2|84065.2|84040.2|84066.8|84041.8|84063.2|84038.2|46
1620916840000|2021-05-13 14:40:40|84065.5|84040.5|84065.5|84040.5|84066.3|84041.3|84064.9|84039.9|23
1620916850000|2021-05-13 14:40:50|84065.2|84040.2|84070.5|84045.5|84074.7|84049.7|84064.9|84039.9|37
1620916860000|2021-05-13 14:41:00|84068.9|84043.9|84066.1|84041.1|84068.9|84043.9|84064.8|84039.8|53
1620916870000|2021-05-13 14:41:10|84066.8|84041.8|84059.2|84034.2|84067.6|84042.6|84058.1|84033.1|50
1620916880000|2021-05-13 14:41:20|84058.8|84033.8|84063.6|84038.6|84063.6|84038.6|84055.5|84030.5|56
1620916890000|2021-05-13 14:41:30|84062.1|84037.1|84072.5|84047.5|84072.5|84047.5|84062.1|84037.1|52
1620916900000|2021-05-13 14:41:40|84072.2|84047.2|84074.3|84049.3|84078.7|84053.7|84071.9|84046.9|43
1620916910000|2021-05-13 14:41:50|84074.2|84049.2|84065.3|84040.3|84076.5|84051.5|84063.5|84038.5|45
1620916920000|2021-05-13 14:42:00|84065.5|84040.5|84073.5|84048.5|84074.8|84049.8|84064.6|84039.6|51
1620916930000|2021-05-13 14:42:10|84074.4|84049.4|84077.7|84052.7|84079.5|84054.5|84070.7|84045.7|52
1620916940000|2021-05-13 14:42:20|84077.8|84052.8|84084.8|84059.8|84084.8|84059.8|84073.1|84048.1|66
1620916950000|2021-05-13 14:42:30|84086.1|84061.1|84089.7|84064.7|84093.4|84068.4|84085.7|84060.7|56
1620916960000|2021-05-13 14:42:40|84090.1|84065.1|84082.4|84057.4|84090.3|84065.3|84080|84055|48
1620916970000|2021-05-13 14:42:50|84081.6|84056.6|84078.7|84053.7|84082.1|84057.1|84078.7|84053.7|39
1620916980000|2021-05-13 14:43:00|84078.5|84053.5|84079.6|84054.6|84082.3|84057.3|84078.5|84053.5|39
1620916990000|2021-05-13 14:43:10|84080.1|84055.1|84078.8|84053.8|84081.6|84056.6|84078.2|84053.2|42
1620917000000|2021-05-13 14:43:20|84078.5|84053.5|84072|84047|84079.8|84054.8|84071|84046|60
1620917010000|2021-05-13 14:43:30|84072.4|84047.4|84074.3|84049.3|84074.5|84049.5|84070.3|84045.3|47
1620917020000|2021-05-13 14:43:40|84074.5|84049.5|84077|84052|84078.1|84053.1|84072.5|84047.5|44
1620917030000|2021-05-13 14:43:50|84078|84053|84076.2|84051.2|84078|84053|84073|84048|46
1620917040000|2021-05-13 14:44:00|84075.2|84050.2|84075.1|84050.1|84075.6|84050.6|84074.1|84049.1|31
1620917050000|2021-05-13 14:44:10|84074.8|84049.8|84070.5|84045.5|84075.1|84050.1|84068.1|84043.1|41
1620917060000|2021-05-13 14:44:20|84069.9|84044.9|84073.7|84048.7|84074|84049|84069.7|84044.7|33
1620917070000|2021-05-13 14:44:30|84073.5|84048.5|84075.1|84050.1|84075.5|84050.5|84072|84047|39
1620917080000|2021-05-13 14:44:40|84074.9|84049.9|84071.1|84046.1|84075|84050|84067.6|84042.6|42
1620917090000|2021-05-13 14:44:50|84071.5|84046.5|84079.5|84054.5|84083.1|84058.1|84071.5|84046.5|50
1620917100000|2021-05-13 14:45:00|84079.7|84054.7|84091.4|84066.4|84092.8|84067.8|84078.9|84053.9|59
1620917110000|2021-05-13 14:45:10|84091.6|84066.6|84094.3|84069.3|84096|84071|84091.4|84066.4|54
1620917120000|2021-05-13 14:45:20|84093.3|84068.3|84086|84061|84093.7|84068.7|84085.8|84060.8|56
1620917130000|2021-05-13 14:45:30|84085.3|84060.3|84084.7|84059.7|84087.2|84062.2|84080|84055|59
1620917140000|2021-05-13 14:45:40|84083.9|84058.9|84081.7|84056.7|84083.9|84058.9|84080.6|84055.6|39
1620917150000|2021-05-13 14:45:50|84081.6|84056.6|84078.1|84053.1|84081.6|84056.6|84077.4|84052.4|45
1620917160000|2021-05-13 14:46:00|84079|84054|84078.3|84053.3|84083.9|84058.9|84078|84053|68
1620917170000|2021-05-13 14:46:10|84080|84055|84068.5|84043.5|84080.2|84055.2|84060.8|84035.8|63
1620917180000|2021-05-13 14:46:20|84068.4|84043.4|84073.2|84048.2|84076.5|84051.5|84068.4|84043.4|48
1620917190000|2021-05-13 14:46:30|84073.4|84048.4|84081.8|84056.8|84083.3|84058.3|84073.2|84048.2|45
1620917200000|2021-05-13 14:46:40|84081.5|84056.5|84087.9|84062.9|84089.1|84064.1|84078.9|84053.9|40
1620917210000|2021-05-13 14:46:50|84087.8|84062.8|84082.6|84057.6|84091|84066|84082.6|84057.6|42
1620917220000|2021-05-13 14:47:00|84082.4|84057.4|84066.4|84041.4|84082.8|84057.8|84065.2|84040.2|63
1620917230000|2021-05-13 14:47:10|84066.2|84041.2|84062.2|84037.2|84066.4|84041.4|84055.9|84030.9|58
1620917240000|2021-05-13 14:47:20|84060.8|84035.8|84070.7|84045.7|84071.1|84046.1|84060.6|84035.6|68
1620917250000|2021-05-13 14:47:30|84070.4|84045.4|84074.8|84049.8|84075.2|84050.2|84070.2|84045.2|47
1620917260000|2021-05-13 14:47:40|84075.2|84050.2|84079.5|84054.5|84079.5|84054.5|84075|84050|58
1620917270000|2021-05-13 14:47:50|84079.6|84054.6|84090.2|84065.2|84090.4|84065.4|84079.6|84054.6|53
1620917280000|2021-05-13 14:48:00|84091.1|84066.1|84097.4|84072.4|84098.1|84073.1|84091|84066|60
1620917290000|2021-05-13 14:48:10|84097.3|84072.3|84098.6|84073.6|84099.9|84074.9|84093.5|84068.5|49
1620917300000|2021-05-13 14:48:20|84098.8|84073.8|84100.8|84075.8|84101.7|84076.7|84098.6|84073.6|45
1620917310000|2021-05-13 14:48:30|84100.9|84075.9|84106.2|84081.2|84106.2|84081.2|84100.3|84075.3|34
1620917320000|2021-05-13 14:48:40|84106.1|84081.1|84106.8|84081.8|84109.2|84084.2|84103.7|84078.7|48
1620917330000|2021-05-13 14:48:50|84107|84082|84105.1|84080.1|84111|84086|84104.8|84079.8|48
1620917340000|2021-05-13 14:49:00|84104.5|84079.5|84110.9|84085.9|84112.4|84087.4|84103.4|84078.4|60
1620917350000|2021-05-13 14:49:10|84111.2|84086.2|84104.3|84079.3|84111.2|84086.2|84102|84077|64
1620917360000|2021-05-13 14:49:20|84103.7|84078.7|84099.9|84074.9|84105|84080|84097.5|84072.5|52
1620917370000|2021-05-13 14:49:30|84100.4|84075.4|84107.5|84082.5|84108.5|84083.5|84098.4|84073.4|50
1620917380000|2021-05-13 14:49:40|84107|84082|84104|84079|84108.7|84083.7|84103.3|84078.3|47
1620917390000|2021-05-13 14:49:50|84104.3|84079.3|84109.9|84084.9|84109.9|84084.9|84103.4|84078.4|48
1620917400000|2021-05-13 14:50:00|84109.7|84084.7|84113.5|84088.5|84114|84089|84104.1|84079.1|68
1620917410000|2021-05-13 14:50:10|84113|84088|84114|84089|84117.1|84092.1|84111.9|84086.9|65
1620917420000|2021-05-13 14:50:20|84113.9|84088.9|84107.4|84082.4|84115|84090|84104.8|84079.8|54
1620917430000|2021-05-13 14:50:30|84107.2|84082.2|84106.6|84081.6|84115.6|84090.6|84105.7|84080.7|61
1620917440000|2021-05-13 14:50:40|84106.2|84081.2|84112.6|84087.6|84115.7|84090.7|84101.9|84076.9|53
1620917450000|2021-05-13 14:50:50|84111.6|84086.6|84114|84089|84114.2|84089.2|84108.1|84083.1|63
1620917460000|2021-05-13 14:51:00|84113.4|84088.4|84115.5|84090.5|84116.9|84091.9|84112.6|84087.6|56
1620917470000|2021-05-13 14:51:10|84114.5|84089.5|84119.6|84094.6|84120.1|84095.1|84112.3|84087.3|48
1620917480000|2021-05-13 14:51:20|84119.8|84094.8|84115|84090|84119.9|84094.9|84111.2|84086.2|48
1620917490000|2021-05-13 14:51:30|84114.8|84089.8|84117.4|84092.4|84119.8|84094.8|84114.1|84089.1|64
1620917500000|2021-05-13 14:51:40|84117.8|84092.8|84121.1|84096.1|84122.8|84097.8|84115.4|84090.4|51
1620917510000|2021-05-13 14:51:50|84121.6|84096.6|84125.7|84100.7|84128.9|84103.9|84121.5|84096.5|52
1620917520000|2021-05-13 14:52:00|84137.4|84087.4|84134.1|84109.1|84137.6|84112.6|84126.8|84087.4|53
1620917530000|2021-05-13 14:52:10|84134.5|84109.5|84131.2|84106.2|84135.2|84110.2|84131.2|84106.2|51
1620917540000|2021-05-13 14:52:20|84130.8|84105.8|84124.8|84099.8|84132.7|84107.7|84124.7|84099.7|55
1620917550000|2021-05-13 14:52:30|84125.6|84100.6|84134.9|84109.9|84148.4|84116|84123.1|84096.2|68
1620917560000|2021-05-13 14:52:40|84134.5|84109.5|84128.8|84103.8|84134.5|84109.5|84125.2|84100.2|59
1620917570000|2021-05-13 14:52:50|84127.4|84102.4|84131.2|84106.2|84132.8|84107.8|84126.9|84101.9|60
1620917580000|2021-05-13 14:53:00|84131|84106|84126.5|84101.5|84133.7|84108.7|84125.3|84100.3|62
1620917590000|2021-05-13 14:53:10|84126|84101|84125|84100|84127.3|84102.3|84124.6|84099.6|52
1620917600000|2021-05-13 14:53:20|84125.3|84100.3|84133.2|84108.2|84133.2|84108.2|84125|84100|49
1620917610000|2021-05-13 14:53:30|84132.4|84107.4|84131.8|84106.8|84133|84108|84128|84103|46
1620917620000|2021-05-13 14:53:40|84128|84103|84129.6|84104.6|84132.6|84107.6|84124.5|84099.5|61
1620917630000|2021-05-13 14:53:50|84129.4|84104.4|84123.3|84098.3|84130.2|84105.2|84121.8|84096.8|53
1620917640000|2021-05-13 14:54:00|84124.5|84099.5|84102.9|84077.9|84126|84101|84102.9|84077.9|59
1620917650000|2021-05-13 14:54:10|84103.1|84078.1|84096|84071|84103.8|84078.8|84095.9|84070.9|65
1620917660000|2021-05-13 14:54:20|84095.9|84070.9|84106.5|84081.5|84106.5|84081.5|84094.4|84069.4|55
1620917670000|2021-05-13 14:54:30|84106.4|84081.4|84108.8|84083.8|84108.8|84083.8|84104.5|84079.5|51
1620917680000|2021-05-13 14:54:40|84107.6|84082.6|84104.5|84079.5|84108.2|84083.2|84103.9|84078.9|45
1620917690000|2021-05-13 14:54:50|84105|84080|84105.9|84080.9|84107.2|84082.2|84102.4|84077.4|41
1620917700000|2021-05-13 14:55:00|84105.8|84080.8|84107.5|84082.5|84107.5|84082.5|84096.5|84071.5|58
1620917710000|2021-05-13 14:55:10|84107.4|84082.4|84105.2|84080.2|84108.2|84083.2|84104.9|84079.9|52
1620917720000|2021-05-13 14:55:20|84105.1|84080.1|84105.6|84080.6|84106.8|84081.8|84104.4|84079.4|49
1620917730000|2021-05-13 14:55:30|84105.8|84080.8|84108.5|84083.5|84110|84085|84104.5|84079.5|54
1620917740000|2021-05-13 14:55:40|84107.8|84082.8|84096.8|84071.8|84108.9|84083.9|84091.4|84066.4|52
1620917750000|2021-05-13 14:55:50|84097.1|84072.1|84096|84071|84101|84076|84095.7|84070.7|52
1620917760000|2021-05-13 14:56:00|84096.1|84071.1|84085.7|84060.7|84097|84072|84084.8|84059.8|47
1620917770000|2021-05-13 14:56:10|84086.1|84061.1|84096.7|84071.7|84099.4|84074.4|84085.8|84060.8|59
1620917780000|2021-05-13 14:56:20|84096.5|84071.5|84097.3|84072.3|84097.5|84072.5|84095.1|84070.1|37
1620917790000|2021-05-13 14:56:30|84096.7|84071.7|84101.4|84076.4|84101.7|84076.7|84096.7|84071.7|50
1620917800000|2021-05-13 14:56:40|84101.3|84076.3|84101.9|84076.9|84103.1|84078.1|84100.5|84075.5|45
1620917810000|2021-05-13 14:56:50|84102|84077|84102.8|84077.8|84102.9|84077.9|84100|84075|45
1620917820000|2021-05-13 14:57:00|84102.9|84077.9|84103.7|84078.7|84103.9|84078.9|84101.5|84076.5|47
1620917830000|2021-05-13 14:57:10|84103.5|84078.5|84114.4|84089.4|84114.4|84089.4|84102.6|84077.6|58
1620917840000|2021-05-13 14:57:20|84114.3|84089.3|84106.9|84081.9|84114.3|84089.3|84106.6|84081.6|34
1620917850000|2021-05-13 14:57:30|84106.8|84081.8|84128.1|84103.1|84133.8|84108.8|84106.8|84081.8|68
1620917860000|2021-05-13 14:57:40|84128.3|84103.3|84131.4|84106.4|84133.9|84108.9|84128.3|84103.3|56
1620917870000|2021-05-13 14:57:50|84131.5|84106.5|84138.6|84113.6|84139.5|84114.5|84131.5|84106.5|64
1620917880000|2021-05-13 14:58:00|84139.2|84114.2|84137.2|84112.2|84139.2|84114.2|84134.1|84109.1|57
1620917890000|2021-05-13 14:58:10|84138|84113|84138.2|84113.2|84139.7|84114.7|84136.6|84111.6|52
1620917900000|2021-05-13 14:58:20|84138.1|84113.1|84137.5|84112.5|84141.1|84116.1|84136.2|84111.2|58
1620917910000|2021-05-13 14:58:30|84137.6|84112.6|84137.1|84112.1|84139.2|84114.2|84136.6|84111.6|53
1620917920000|2021-05-13 14:58:40|84137.4|84112.4|84154|84129|84154.5|84129.5|84132.4|84107.4|51
1620917930000|2021-05-13 14:58:50|84153.5|84128.5|84156.5|84131.5|84158.3|84133.3|84151.8|84126.8|51
1620917940000|2021-05-13 14:59:00|84155|84130|84146.6|84121.6|84155.3|84130.3|84144.9|84119.9|58
1620917950000|2021-05-13 14:59:10|84147|84122|84150.6|84125.6|84151|84126|84142.6|84117.6|60
1620917960000|2021-05-13 14:59:20|84151|84126|84152.6|84127.6|84155|84130|84148.3|84123.3|62
1620917970000|2021-05-13 14:59:30|84151.8|84126.8|84149.8|84124.8|84152.7|84127.7|84140.8|84115.8|57
1620917980000|2021-05-13 14:59:40|84151.4|84126.4|84153.7|84128.7|84155.2|84130.2|84148.8|84123.8|56
1620917990000|2021-05-13 14:59:50|84153.6|84128.6|84143.9|84118.9|84154.1|84129.1|84143.9|84118.9|58
1620918000000|2021-05-13 15:00:00|84145.2|84120.2|84141.2|84116.2|84145.6|84120.6|84140|84115|61
1620918010000|2021-05-13 15:00:10|84140.8|84115.8|84140.7|84115.7|84143.9|84118.9|84139.6|84114.6|48
1620918020000|2021-05-13 15:00:20|84140.6|84115.6|84140|84115|84141.5|84116.5|84136.1|84111.1|57
1620918030000|2021-05-13 15:00:30|84140.7|84115.7|84149.4|84124.4|84150.5|84125.5|84139|84114|65
1620918040000|2021-05-13 15:00:40|84150.3|84125.3|84146|84121|84150.4|84125.4|84146|84121|52
1620918050000|2021-05-13 15:00:50|84146.2|84121.2|84139.7|84114.7|84146.2|84121.2|84134.4|84109.4|64
1620918060000|2021-05-13 15:01:00|84140.2|84115.2|84145.5|84120.5|84148|84123|84140.2|84115.2|61
1620918070000|2021-05-13 15:01:10|84145.6|84120.6|84137.8|84112.8|84148|84123|84137.7|84112.7|52
1620918080000|2021-05-13 15:01:20|84138.2|84113.2|84128.4|84103.4|84138.9|84113.9|84128.4|84103.4|51
1620918090000|2021-05-13 15:01:30|84126.5|84101.5|84147.8|84122.8|84147.8|84122.8|84126|84101|65
1620918100000|2021-05-13 15:01:40|84146.8|84121.8|84146|84121|84147.6|84122.6|84141.6|84116.6|57
1620918110000|2021-05-13 15:01:50|84146.3|84121.3|84142.3|84117.3|84146.5|84121.5|84140.3|84115.3|53
1620918120000|2021-05-13 15:02:00|84142.7|84117.7|84147.1|84122.1|84147.5|84122.5|84142.7|84117.7|57
1620918130000|2021-05-13 15:02:10|84147|84122|84146|84121|84149.4|84124.4|84145|84120|54
1620918140000|2021-05-13 15:02:20|84145.7|84120.7|84132|84107|84146.1|84121.1|84132|84107|50
1620918150000|2021-05-13 15:02:30|84131|84106|84127.7|84102.7|84131|84106|84123.1|84098.1|58
1620918160000|2021-05-13 15:02:40|84131.7|84106.7|84138.6|84113.6|84138.7|84113.7|84130.9|84105.9|55
1620918170000|2021-05-13 15:02:50|84138.1|84113.1|84139.9|84114.9|84140.6|84115.6|84134.8|84109.8|48
1620918180000|2021-05-13 15:03:00|84139.7|84114.7|84132.1|84107.1|84139.7|84114.7|84132.1|84107.1|51
1620918190000|2021-05-13 15:03:10|84132.4|84107.4|84135.9|84110.9|84136.5|84111.5|84132|84107|50
1620918200000|2021-05-13 15:03:20|84134.1|84109.1|84138.9|84113.9|84140.8|84115.8|84132.6|84107.6|50
1620918210000|2021-05-13 15:03:30|84138.7|84113.7|84134.3|84109.3|84138.7|84113.7|84132.1|84107.1|43
1620918220000|2021-05-13 15:03:40|84135|84110|84134|84109|84135|84110|84133.3|84108.3|35
1620918230000|2021-05-13 15:03:50|84133.9|84108.9|84132.9|84107.9|84135.3|84110.3|84132.9|84107.9|38
1620918240000|2021-05-13 15:04:00|84132.8|84107.8|84135.5|84110.5|84136.6|84111.6|84131.8|84106.8|49
1620918250000|2021-05-13 15:04:10|84135.3|84110.3|84147.3|84122.3|84147.3|84122.3|84134.8|84109.8|51
1620918260000|2021-05-13 15:04:20|84147.2|84122.2|84153.8|84128.8|84155.4|84130.4|84140.5|84115.5|58
1620918270000|2021-05-13 15:04:30|84153.2|84128.2|84150.7|84125.7|84153.7|84128.7|84149|84124|43
1620918280000|2021-05-13 15:04:40|84150.4|84125.4|84150|84125|84150.4|84125.4|84146.5|84121.5|41
1620918290000|2021-05-13 15:04:50|84149.7|84124.7|84153.4|84128.4|84153.4|84128.4|84149.1|84124.1|46
1620918300000|2021-05-13 15:05:00|84153.6|84128.6|84152.9|84127.9|84157.5|84132.5|84151.5|84126.5|56
1620918310000|2021-05-13 15:05:10|84152.5|84127.5|84153.2|84128.2|84158.7|84133.7|84151|84126|56
1620918320000|2021-05-13 15:05:20|84153.3|84128.3|84153.7|84128.7|84154.1|84129.1|84152.1|84127.1|41
1620918330000|2021-05-13 15:05:30|84153.3|84128.3|84173.3|84148.3|84173.6|84148.6|84153.3|84128.3|45
1620918340000|2021-05-13 15:05:40|84173.1|84148.1|84176.7|84151.7|84177.6|84152.6|84172.4|84147.4|43
1620918350000|2021-05-13 15:05:50|84177.4|84152.4|84173.5|84148.5|84180.7|84155.7|84173.3|84148.3|63
1620918360000|2021-05-13 15:06:00|84173.3|84148.3|84166.6|84141.6|84178.5|84148.7|84163.1|84126.6|54
1620918370000|2021-05-13 15:06:10|84166.9|84141.9|84154.1|84129.1|84167.3|84142.3|84154.1|84129.1|36
1620918380000|2021-05-13 15:06:20|84153.8|84128.8|84156.9|84131.9|84159.2|84134.2|84153.8|84128.8|36
1620918390000|2021-05-13 15:06:30|84157|84132|84169.1|84144.1|84169.6|84144.6|84156.8|84131.8|51
1620918400000|2021-05-13 15:06:40|84168.9|84143.9|84172.1|84147.1|84174.2|84149.2|84166.8|84141.8|54
1620918410000|2021-05-13 15:06:50|84172.5|84147.5|84172.5|84147.5|84173.2|84148.2|84172|84147|20
1620918420000|2021-05-13 15:07:00|84172.8|84147.8|84174.3|84149.3|84178.5|84153.5|84172.4|84147.4|38
1620918430000|2021-05-13 15:07:10|84174.2|84149.2|84178.5|84153.5|84178.5|84153.5|84172.7|84147.7|43
1620918440000|2021-05-13 15:07:20|84177.7|84152.7|84177.3|84152.3|84180.9|84155.9|84175.7|84150.7|45
1620918450000|2021-05-13 15:07:30|84176.9|84151.9|84175.1|84150.1|84177|84152|84174.2|84149.2|46
1620918460000|2021-05-13 15:07:40|84175.4|84150.4|84174|84149|84175.6|84150.6|84172.4|84147.4|33
1620918470000|2021-05-13 15:07:50|84174.1|84149.1|84175.8|84150.8|84179.2|84154.2|84174.1|84149.1|59
1620918480000|2021-05-13 15:08:00|84177.5|84152.5|84178.7|84153.7|84180.9|84155.9|84177.4|84152.4|51
1620918490000|2021-05-13 15:08:10|84178.8|84153.8|84178.9|84153.9|84181.4|84156.4|84175.6|84150.6|50
1620918500000|2021-05-13 15:08:20|84178.8|84153.8|84182.6|84157.6|84183.1|84158.1|84178.8|84153.8|46
1620918510000|2021-05-13 15:08:30|84182.4|84157.4|84192.9|84167.9|84195|84170|84182.4|84157.4|51
1620918520000|2021-05-13 15:08:40|84192.5|84167.5|84195.6|84170.6|84197|84172|84189.8|84164.8|48
1620918530000|2021-05-13 15:08:50|84195.5|84170.5|84195.9|84170.9|84196.8|84171.8|84195.4|84170.4|33
1620918540000|2021-05-13 15:09:00|84196.1|84171.1|84197.2|84172.2|84199.6|84174.6|84193.3|84168.3|56
1620918550000|2021-05-13 15:09:10|84196.5|84171.5|84196.9|84171.9|84198.7|84173.7|84190.9|84165.9|54
1620918560000|2021-05-13 15:09:20|84198.4|84173.4|84197.1|84172.1|84198.5|84173.5|84193.9|84168.9|40
1620918570000|2021-05-13 15:09:30|84196.6|84171.6|84175|84150|84196.8|84171.8|84168.3|84143.3|63
1620918580000|2021-05-13 15:09:40|84174.1|84149.1|84168|84143|84174.6|84149.6|84167|84142|50
1620918590000|2021-05-13 15:09:50|84167.5|84142.5|84168.6|84143.6|84169.4|84144.4|84165.5|84140.5|43
1620918600000|2021-05-13 15:10:00|84168.8|84143.8|84169.7|84144.7|84171.7|84146.7|84166.7|84141.7|50
1620918610000|2021-05-13 15:10:10|84169.8|84144.8|84192.5|84167.5|84195.8|84170.8|84169.3|84144.3|50
1620918620000|2021-05-13 15:10:20|84193.4|84168.4|84191.6|84166.6|84193.4|84168.4|84191.4|84166.4|52
1620918630000|2021-05-13 15:10:30|84191.4|84166.4|84166.4|84141.4|84191.4|84166.4|84164.2|84139.2|51
1620918640000|2021-05-13 15:10:40|84166.2|84141.2|84172.4|84147.4|84175.6|84150.6|84164.3|84139.3|52
1620918650000|2021-05-13 15:10:50|84172.9|84147.9|84166|84141|84173.1|84148.1|84165.5|84140.5|48
1620918660000|2021-05-13 15:11:00|84166.1|84141.1|84168.2|84143.2|84171.1|84146.1|84157.4|84132.4|62
1620918670000|2021-05-13 15:11:10|84167.9|84142.9|84172|84147|84173.8|84148.8|84165.7|84140.7|57
1620918680000|2021-05-13 15:11:20|84171.6|84146.6|84174.1|84149.1|84174.1|84149.1|84168.6|84143.6|48
1620918690000|2021-05-13 15:11:30|84173.8|84148.8|84175.5|84150.5|84178.3|84153.3|84173.3|84148.3|46
1620918700000|2021-05-13 15:11:40|84175.6|84150.6|84167.9|84142.9|84177.6|84152.6|84166.7|84141.7|40
1620918710000|2021-05-13 15:11:50|84168|84143|84168.2|84143.2|84169.5|84144.5|84165.8|84140.8|49
1620918720000|2021-05-13 15:12:00|84168.3|84143.3|84172.1|84147.1|84172.1|84147.1|84167.5|84142.5|34
1620918730000|2021-05-13 15:12:10|84172|84147|84177.8|84152.8|84179.4|84154.4|84171.1|84146.1|48
1620918740000|2021-05-13 15:12:20|84178.3|84153.3|84177.2|84152.2|84178.6|84153.6|84176.7|84151.7|32
1620918750000|2021-05-13 15:12:30|84177.9|84152.9|84171.5|84146.5|84190.9|84165.9|84171|84146|56
1620918760000|2021-05-13 15:12:40|84171.8|84146.8|84165.9|84140.9|84174.3|84149.3|84165.9|84140.9|42
1620918770000|2021-05-13 15:12:50|84166.1|84141.1|84165.2|84140.2|84166.1|84141.1|84164.4|84139.4|39
1620918780000|2021-05-13 15:13:00|84165.1|84140.1|84158.5|84133.5|84165.4|84140.4|84157.1|84132.1|48
1620918790000|2021-05-13 15:13:10|84158.6|84133.6|84165.1|84140.1|84165.1|84140.1|84158|84133|41
1620918800000|2021-05-13 15:13:20|84164.9|84139.9|84167.8|84142.8|84169|84144|84162.3|84137.3|51
1620918810000|2021-05-13 15:13:30|84166.8|84141.8|84171.1|84146.1|84171.9|84146.9|84165.2|84140.2|50
1620918820000|2021-05-13 15:13:40|84171.8|84146.8|84157.5|84132.5|84175.7|84150.7|84157.5|84132.5|56
1620918830000|2021-05-13 15:13:50|84157.4|84132.4|84149.5|84124.5|84157.4|84132.4|84148.7|84123.7|48
1620918840000|2021-05-13 15:14:00|84149.6|84124.6|84147.6|84122.6|84149.8|84124.8|84147.2|84122.2|39
1620918850000|2021-05-13 15:14:10|84147.3|84122.3|84151.8|84126.8|84152.3|84127.3|84147.3|84122.3|35
1620918860000|2021-05-13 15:14:20|84151.6|84126.6|84154.9|84129.9|84158.6|84133.6|84151.4|84126.4|58
1620918870000|2021-05-13 15:14:30|84154.6|84129.6|84172.1|84147.1|84173|84148|84154.6|84129.6|45
1620918880000|2021-05-13 15:14:40|84172.3|84147.3|84178.2|84153.2|84180.9|84155.9|84171.5|84146.5|48
1620918890000|2021-05-13 15:14:50|84178.4|84153.4|84177|84152|84181.1|84156.1|84176.7|84151.7|58
1620918900000|2021-05-13 15:15:00|84176.7|84151.7|84174.3|84149.3|84178.5|84153.5|84171.6|84146.6|60
1620918910000|2021-05-13 15:15:10|84174|84149|84175.3|84150.3|84175.3|84150.3|84170.8|84145.8|36
1620918920000|2021-05-13 15:15:20|84172.7|84147.7|84167|84142|84174.7|84149.7|84165.6|84140.6|51
1620918930000|2021-05-13 15:15:30|84167.3|84142.3|84165.4|84140.4|84167.3|84142.3|84163.5|84138.5|43
1620918940000|2021-05-13 15:15:40|84165.9|84140.9|84166|84141|84167|84142|84164.6|84139.6|35
1620918950000|2021-05-13 15:15:50|84166.1|84141.1|84161.3|84136.3|84166.3|84141.3|84160.5|84135.5|37
1620918960000|2021-05-13 15:16:00|84161.2|84136.2|84158.7|84133.7|84161.2|84136.2|84155.3|84130.3|45
1620918970000|2021-05-13 15:16:10|84158.5|84133.5|84153.2|84128.2|84158.7|84133.7|84151.6|84126.6|43
1620918980000|2021-05-13 15:16:20|84152.9|84127.9|84159.6|84134.6|84160.5|84135.5|84151.3|84126.3|54
1620918990000|2021-05-13 15:16:30|84159.2|84134.2|84167.7|84142.7|84167.7|84142.7|84159.1|84134.1|59
1620919000000|2021-05-13 15:16:40|84167.3|84142.3|84168.7|84143.7|84171|84146|84167.3|84142.3|46
1620919010000|2021-05-13 15:16:50|84168.6|84143.6|84171|84146|84173.2|84148.2|84168.4|84143.4|43
1620919020000|2021-05-13 15:17:00|84171.1|84146.1|84170.7|84145.7|84172.5|84147.5|84169.9|84144.9|34
1620919030000|2021-05-13 15:17:10|84170.6|84145.6|84168.9|84143.9|84171.2|84146.2|84166.6|84141.6|48
1620919040000|2021-05-13 15:17:20|84168.7|84143.7|84148.5|84123.5|84168.7|84143.7|84148.5|84123.5|51
1620919050000|2021-05-13 15:17:30|84149.1|84124.1|84151.3|84126.3|84151.7|84126.7|84149.1|84124.1|33
1620919060000|2021-05-13 15:17:40|84151.4|84126.4|84156.6|84131.6|84156.7|84131.7|84151.3|84126.3|44
1620919070000|2021-05-13 15:17:50|84158.5|84133.5|84149|84124|84159.2|84134.2|84149|84124|43
1620919080000|2021-05-13 15:18:00|84148.8|84123.8|84153.5|84128.5|84162.7|84137.7|84148.8|84123.8|44
1620919090000|2021-05-13 15:18:10|84153|84128|84146.4|84121.4|84153.2|84128.2|84146.4|84121.4|55
1620919100000|2021-05-13 15:18:20|84146.8|84121.8|84146.2|84121.2|84147.2|84122.2|84145.7|84120.7|38
1620919110000|2021-05-13 15:18:30|84146.6|84121.6|84157.6|84132.6|84157.6|84132.6|84143.1|84118.1|36
1620919120000|2021-05-13 15:18:40|84162.1|84137.1|84163.9|84138.9|84164.5|84139.5|84162.1|84137.1|44
1620919130000|2021-05-13 15:18:50|84163.5|84138.5|84170.3|84145.3|84170.3|84145.3|84163.1|84138.1|41
1620919140000|2021-05-13 15:19:00|84170.2|84145.2|84174.8|84149.8|84176.8|84151.8|84170|84145|38
1620919150000|2021-05-13 15:19:10|84174.7|84149.7|84168.5|84143.5|84174.9|84149.9|84167.6|84142.6|31
1620919160000|2021-05-13 15:19:20|84168.2|84143.2|84172.8|84147.8|84173.5|84148.5|84167.5|84142.5|48
1620919170000|2021-05-13 15:19:30|84172.2|84147.2|84167|84142|84172.2|84147.2|84165.4|84140.4|43
1620919180000|2021-05-13 15:19:40|84167.3|84142.3|84147.2|84122.2|84167.3|84142.3|84144.6|84119.6|46
1620919190000|2021-05-13 15:19:50|84147.6|84122.6|84144.8|84119.8|84148.1|84123.1|84143.6|84118.6|43
1620919200000|2021-05-13 15:20:00|84145|84120|84134.8|84109.8|84145|84120|84134.6|84109.6|51
1620919210000|2021-05-13 15:20:10|84134.7|84109.7|84137.3|84112.3|84137.9|84112.9|84132.1|84107.1|50
1620919220000|2021-05-13 15:20:20|84137|84112|84145.7|84120.7|84145.7|84120.7|84136.6|84111.6|46
1620919230000|2021-05-13 15:20:30|84146.4|84121.4|84159.8|84134.8|84160.3|84135.3|84146.4|84121.4|51
1620919240000|2021-05-13 15:20:40|84161.6|84136.6|84165.8|84140.8|84169.8|84144.8|84160.5|84135.5|56
1620919250000|2021-05-13 15:20:50|84166.7|84141.7|84168.4|84143.4|84170.4|84145.4|84165.1|84140.1|44
1620919260000|2021-05-13 15:21:00|84168.8|84143.8|84179.2|84154.2|84179.7|84154.7|84168.8|84143.8|53
1620919270000|2021-05-13 15:21:10|84179.5|84154.5|84179.7|84154.7|84183.4|84158.4|84177.8|84152.8|50
1620919280000|2021-05-13 15:21:20|84178|84153|84178.9|84153.9|84180.2|84155.2|84177|84152|47
1620919290000|2021-05-13 15:21:30|84179.2|84154.2|84179.6|84154.6|84180.8|84155.8|84177.1|84152.1|34
1620919300000|2021-05-13 15:21:40|84180.2|84155.2|84176.5|84151.5|84182.2|84157.2|84175.7|84150.7|36
1620919310000|2021-05-13 15:21:50|84176.1|84151.1|84175.6|84150.6|84176.1|84151.1|84173.8|84148.8|34
1620919320000|2021-05-13 15:22:00|84175.7|84150.7|84175|84150|84177.8|84152.8|84175|84150|31
1620919330000|2021-05-13 15:22:10|84174.7|84149.7|84171.3|84146.3|84176.2|84151.2|84171.3|84146.3|33
1620919340000|2021-05-13 15:22:20|84171.2|84146.2|84165.4|84140.4|84172.3|84147.3|84164.8|84139.8|38
1620919350000|2021-05-13 15:22:30|84165.2|84140.2|84164.3|84139.3|84166.2|84141.2|84163.7|84138.7|25
1620919360000|2021-05-13 15:22:40|84164.2|84139.2|84147.5|84122.5|84164.2|84139.2|84146.7|84121.7|52
1620919370000|2021-05-13 15:22:50|84146.2|84121.2|84143|84118|84146.2|84121.2|84140.9|84115.9|53
1620919380000|2021-05-13 15:23:00|84144.3|84119.3|84140.7|84115.7|84144.4|84119.4|84140.4|84115.4|48
1620919390000|2021-05-13 15:23:10|84140.4|84115.4|84145|84120|84148.4|84123.4|84140.4|84115.4|50
1620919400000|2021-05-13 15:23:20|84145.4|84120.4|84152.6|84127.6|84162.7|84129.1|84144.9|84110.5|42
1620919410000|2021-05-13 15:23:30|84152.1|84127.1|84159.6|84134.6|84160|84135|84151.5|84126.5|31
1620919420000|2021-05-13 15:23:40|84160.1|84135.1|84160.3|84135.3|84160.3|84135.3|84158.9|84133.9|27
1620919430000|2021-05-13 15:23:50|84160|84135|84152.8|84127.8|84160|84135|84151.5|84126.5|44
1620919440000|2021-05-13 15:24:00|84153.2|84128.2|84143.5|84118.5|84153.2|84128.2|84141.5|84116.5|42
1620919450000|2021-05-13 15:24:10|84143.6|84118.6|84151.1|84126.1|84151.5|84126.5|84143.5|84118.5|55
1620919460000|2021-05-13 15:24:20|84150.9|84125.9|84152.9|84127.9|84152.9|84127.9|84149.2|84124.2|41
1620919470000|2021-05-13 15:24:30|84153.4|84128.4|84154.7|84129.7|84156.8|84131.8|84152.4|84127.4|46
1620919480000|2021-05-13 15:24:40|84154.9|84129.9|84156.1|84131.1|84156.5|84131.5|84154.6|84129.6|32
1620919490000|2021-05-13 15:24:50|84156.3|84131.3|84157.4|84132.4|84157.4|84132.4|84154.5|84129.5|41
1620919500000|2021-05-13 15:25:00|84157.5|84132.5|84160.1|84135.1|84161.6|84136.6|84157.2|84132.2|42
1620919510000|2021-05-13 15:25:10|84159.9|84134.9|84160.5|84135.5|84162|84137|84158.9|84133.9|40
1620919520000|2021-05-13 15:25:20|84160.9|84135.9|84165.2|84140.2|84165.6|84140.6|84160.9|84135.9|48
1620919530000|2021-05-13 15:25:30|84165.3|84140.3|84163|84138|84169.5|84144.5|84162.2|84137.2|49
1620919540000|2021-05-13 15:25:40|84163.4|84138.4|84165|84140|84167.3|84142.3|84162.7|84137.7|53
1620919550000|2021-05-13 15:25:50|84165.3|84140.3|84167.1|84142.1|84167.5|84142.5|84163.1|84138.1|52
1620919560000|2021-05-13 15:26:00|84166.9|84141.9|84166.7|84141.7|84169.4|84144.4|84166.1|84141.1|49
1620919570000|2021-05-13 15:26:10|84166.5|84141.5|84169.7|84144.7|84171.9|84146.9|84166.5|84141.5|44
1620919580000|2021-05-13 15:26:20|84169.3|84144.3|84176.6|84126.6|84177|84146.1|84158.6|84126.1|51
1620919590000|2021-05-13 15:26:30|84176.7|84126.7|84159.4|84134.4|84176.7|84138.8|84156.2|84126.2|58
1620919600000|2021-05-13 15:26:40|84159.6|84134.6|84163.2|84138.2|84167.3|84142.3|84159.6|84134.6|63
1620919610000|2021-05-13 15:26:50|84162.5|84137.5|84163.6|84138.6|84166.2|84141.2|84161.4|84136.4|37
1620919620000|2021-05-13 15:27:00|84163|84138|84177.7|84152.7|84177.7|84152.7|84163|84138|50
1620919630000|2021-05-13 15:27:10|84176.9|84151.9|84171.3|84146.3|84177.6|84152.6|84171.3|84146.3|37
1620919640000|2021-05-13 15:27:20|84170.7|84145.7|84178.2|84153.2|84178.2|84153.2|84169|84144|49
1620919650000|2021-05-13 15:27:30|84178.3|84153.3|84183.9|84158.9|84184.3|84159.3|84177.2|84152.2|54
1620919660000|2021-05-13 15:27:40|84183.7|84158.7|84185|84160|84185.4|84160.4|84183.7|84158.7|44
1620919670000|2021-05-13 15:27:50|84185.3|84160.3|84191.8|84166.8|84191.8|84166.8|84184.3|84159.3|49
1620919680000|2021-05-13 15:28:00|84192|84167|84186|84161|84192.1|84167.1|84184.9|84159.9|60
1620919690000|2021-05-13 15:28:10|84186.1|84161.1|84188.7|84163.7|84189.3|84164.3|84185.1|84160.1|39
1620919700000|2021-05-13 15:28:20|84188.8|84163.8|84185.8|84160.8|84191.8|84166.8|84183.1|84158.1|50
1620919710000|2021-05-13 15:28:30|84184.2|84159.2|84183|84158|84185.2|84160.2|84180.4|84155.4|55
1620919720000|2021-05-13 15:28:40|84183.4|84158.4|84183|84158|84184.9|84159.9|84183|84158|49
1620919730000|2021-05-13 15:28:50|84183.2|84158.2|84183.7|84158.7|84184.5|84159.5|84181.6|84156.6|43
1620919740000|2021-05-13 15:29:00|84183.8|84158.8|84175.5|84150.5|84194.9|84159.1|84175|84142.7|55
1620919750000|2021-05-13 15:29:10|84175.4|84150.4|84179.5|84154.5|84180.6|84155.6|84174.2|84149.2|41
1620919760000|2021-05-13 15:29:20|84179.3|84154.3|84176.5|84151.5|84180|84155|84176.2|84151.2|34
1620919770000|2021-05-13 15:29:30|84176.7|84151.7|84185.5|84160.5|84185.5|84160.5|84176.6|84151.6|40
1620919780000|2021-05-13 15:29:40|84185.6|84160.6|84181.4|84156.4|84185.6|84160.6|84177.2|84152.2|40
1620919790000|2021-05-13 15:29:50|84181.5|84156.5|84181.3|84156.3|84183.9|84158.9|84178.1|84153.1|40
1620919800000|2021-05-13 15:30:00|84180.6|84155.6|84182.4|84157.4|84183.6|84158.6|84180.6|84155.6|45
1620919810000|2021-05-13 15:30:10|84182.2|84157.2|84180.5|84155.5|84182.2|84157.2|84178.4|84153.4|46
1620919820000|2021-05-13 15:30:20|84180.8|84155.8|84181.5|84156.5|84183|84158|84180.8|84155.8|44
1620919830000|2021-05-13 15:30:30|84181.7|84156.7|84181.7|84156.7|84182.3|84157.3|84180.7|84155.7|22
1620919840000|2021-05-13 15:30:40|84181.9|84156.9|84178.6|84153.6|84181.9|84156.9|84177.2|84152.2|33
1620919850000|2021-05-13 15:30:50|84178.9|84153.9|84177.3|84152.3|84179|84154|84174.1|84149.1|43
1620919860000|2021-05-13 15:31:00|84177.1|84152.1|84179.6|84154.6|84181.8|84156.8|84176.6|84151.6|49
1620919870000|2021-05-13 15:31:10|84179.9|84154.9|84181.9|84156.9|84182.2|84157.2|84179.9|84154.9|42
1620919880000|2021-05-13 15:31:20|84181.7|84156.7|84183.2|84158.2|84184.4|84159.4|84181.5|84156.5|35
1620919890000|2021-05-13 15:31:30|84182.9|84157.9|84179.7|84154.7|84183.1|84158.1|84177.5|84152.5|43
1620919900000|2021-05-13 15:31:40|84179.9|84154.9|84174.3|84149.3|84180.2|84155.2|84173.3|84148.3|53
1620919910000|2021-05-13 15:31:50|84174.2|84149.2|84174.8|84149.8|84175.8|84150.8|84173|84148|34
1620919920000|2021-05-13 15:32:00|84175.2|84150.2|84177.7|84152.7|84178.6|84153.6|84175.2|84150.2|38
1620919930000|2021-05-13 15:32:10|84177.2|84152.2|84178.1|84153.1|84178.4|84153.4|84176.2|84151.2|30
1620919940000|2021-05-13 15:32:20|84178.2|84153.2|84178.8|84153.8|84182.8|84157.8|84177.9|84152.9|40
1620919950000|2021-05-13 15:32:30|84178.7|84153.7|84178.6|84153.6|84182|84157|84177.6|84152.6|47
1620919960000|2021-05-13 15:32:40|84178.7|84153.7|84174.2|84149.2|84178.8|84153.8|84172.9|84147.9|47
1620919970000|2021-05-13 15:32:50|84174.3|84149.3|84171.8|84146.8|84174.3|84149.3|84171.3|84146.3|33
1620919980000|2021-05-13 15:33:00|84172.7|84147.7|84169.9|84144.9|84176.6|84151.6|84169.9|84144.9|54
1620919990000|2021-05-13 15:33:10|84170.5|84145.5|84167.7|84142.7|84171.3|84146.3|84167.6|84142.6|46
1620920000000|2021-05-13 15:33:20|84167.6|84142.6|84166.9|84141.9|84167.7|84142.7|84166|84141|27
1620920010000|2021-05-13 15:33:30|84166.2|84141.2|84165.6|84140.6|84167.5|84142.5|84165.3|84140.3|43
1620920020000|2021-05-13 15:33:40|84165.4|84140.4|84159.8|84134.8|84165.4|84140.4|84156.9|84131.9|56
1620920030000|2021-05-13 15:33:50|84159.4|84134.4|84159.9|84134.9|84162.8|84137.8|84158.6|84133.6|51
1620920040000|2021-05-13 15:34:00|84160|84135|84162.7|84137.7|84163.9|84138.9|84159.3|84134.3|46
1620920050000|2021-05-13 15:34:10|84162.8|84137.8|84166.7|84141.7|84167.4|84142.4|84160.9|84135.9|43
1620920060000|2021-05-13 15:34:20|84166.6|84141.6|84167.6|84142.6|84167.6|84142.6|84164.6|84139.6|32
1620920070000|2021-05-13 15:34:30|84167.5|84142.5|84173.6|84148.6|84173.6|84148.6|84167.5|84142.5|31
1620920080000|2021-05-13 15:34:40|84174.7|84149.7|84173.7|84148.7|84175.6|84150.6|84173.6|84148.6|45
1620920090000|2021-05-13 15:34:50|84173.6|84148.6|84171.7|84146.7|84174.8|84149.8|84169.5|84144.5|45
1620920100000|2021-05-13 15:35:00|84171.9|84146.9|84174.8|84149.8|84174.8|84149.8|84171.5|84146.5|49
1620920110000|2021-05-13 15:35:10|84174.9|84149.9|84177.6|84152.6|84179.2|84154.2|84174.7|84149.7|51
1620920120000|2021-05-13 15:35:20|84177.7|84152.7|84178.4|84153.4|84178.6|84153.6|84177.5|84152.5|33
1620920130000|2021-05-13 15:35:30|84178.5|84153.5|84184.1|84159.1|84184.1|84159.1|84178.4|84153.4|43
1620920140000|2021-05-13 15:35:40|84183.9|84158.9|84187.5|84162.5|84188.4|84163.4|84183|84158|48
1620920150000|2021-05-13 15:35:50|84187.1|84162.1|84187.4|84162.4|84187.5|84162.5|84185.7|84160.7|44
1620920160000|2021-05-13 15:36:00|84187.8|84162.8|84185.7|84160.7|84187.9|84162.9|84182.7|84157.7|42
1620920170000|2021-05-13 15:36:10|84185.8|84160.8|84188.4|84163.4|84189.6|84164.6|84184.3|84159.3|38
1620920180000|2021-05-13 15:36:20|84188.6|84163.6|84179.1|84154.1|84188.6|84163.6|84178.5|84153.5|56
1620920190000|2021-05-13 15:36:30|84178.8|84153.8|84174.2|84149.2|84179|84154|84173.8|84148.8|54
1620920200000|2021-05-13 15:36:40|84172.9|84147.9|84164.5|84139.5|84175.7|84148.5|84162.2|84125.7|63
1620920210000|2021-05-13 15:36:50|84163.1|84138.1|84164.2|84139.2|84165.8|84140.8|84162.5|84137.5|44
1620920220000|2021-05-13 15:37:00|84164.1|84139.1|84164.4|84139.4|84165.7|84140.7|84161.6|84136.6|60
1620920230000|2021-05-13 15:37:10|84163.9|84138.9|84160.4|84135.4|84165.6|84140.6|84160.3|84135.3|55
1620920240000|2021-05-13 15:37:20|84160.5|84135.5|84160.3|84135.3|84161.9|84136.9|84160.2|84135.2|32
1620920250000|2021-05-13 15:37:30|84160.1|84135.1|84163.8|84138.8|84175.5|84139.3|84157.7|84125.5|46
1620920260000|2021-05-13 15:37:40|84163.9|84138.9|84166.4|84141.4|84166.7|84141.7|84163.6|84138.6|44
1620920270000|2021-05-13 15:37:50|84165.8|84140.8|84164.7|84139.7|84166.7|84141.7|84163.7|84138.7|47
1620920280000|2021-05-13 15:38:00|84164.8|84139.8|84164|84139|84165.9|84140.9|84162.5|84137.5|44
1620920290000|2021-05-13 15:38:10|84163.9|84138.9|84161.1|84136.1|84166.2|84141.2|84161.1|84136.1|45
1620920300000|2021-05-13 15:38:20|84161.3|84136.3|84159.9|84134.9|84162.1|84137.1|84159.9|84134.9|42
1620920310000|2021-05-13 15:38:30|84160.1|84135.1|84159.5|84134.5|84161.7|84136.7|84159.1|84134.1|31
1620920320000|2021-05-13 15:38:40|84159.3|84134.3|84158.6|84133.6|84170.3|84134.3|84157.7|84120.3|43
1620920330000|2021-05-13 15:38:50|84158.8|84133.8|84158.9|84133.9|84161.6|84136.6|84158.8|84133.8|33
1620920340000|2021-05-13 15:39:00|84158.5|84133.5|84157.8|84132.8|84171.5|84134.7|84155.5|84120.2|60
1620920350000|2021-05-13 15:39:10|84158.2|84133.2|84156.2|84131.2|84158.7|84133.7|84155.9|84130.9|41
1620920360000|2021-05-13 15:39:20|84156.1|84131.1|84161.8|84136.8|84173.7|84138.3|84155.9|84122.5|52
1620920370000|2021-05-13 15:39:30|84161.9|84136.9|84162.2|84137.2|84163.8|84138.8|84159.7|84134.7|50
1620920380000|2021-05-13 15:39:40|84161|84136|84162.2|84137.2|84163.2|84138.2|84160.4|84135.4|37
1620920390000|2021-05-13 15:39:50|84161|84136|84173.5|84123.5|84173.6|84138.1|84160.3|84122.6|41
1620920400000|2021-05-13 15:40:00|84172.8|84122.8|84170.8|84145.8|84180.1|84146.8|84164.4|84122.8|55
1620920410000|2021-05-13 15:40:10|84170.7|84145.7|84173.2|84148.2|84173.3|84148.3|84169.6|84144.6|45
1620920420000|2021-05-13 15:40:20|84172|84147|84177.5|84152.5|84189.6|84153.8|84171.7|84138.5|55
1620920430000|2021-05-13 15:40:30|84177.7|84152.7|84173.4|84148.4|84195.3|84158.7|84173.4|84137.9|62
1620920440000|2021-05-13 15:40:40|84173.6|84148.6|84178.4|84153.4|84191|84154.8|84173.3|84138.4|51
1620920450000|2021-05-13 15:40:50|84178.1|84153.1|84178.2|84153.2|84183.5|84158.5|84178|84153|63
1620920460000|2021-05-13 15:41:00|84178.4|84153.4|84186.4|84161.4|84194.6|84161.4|84178.3|84141.8|64
1620920470000|2021-05-13 15:41:10|84186|84161|84184.6|84159.6|84194.2|84161|84182.1|84143.6|49
1620920480000|2021-05-13 15:41:20|84184.7|84159.7|84183.8|84158.8|84197.5|84162.7|84183.6|84147.2|42
1620920490000|2021-05-13 15:41:30|84183.5|84158.5|84186|84161|84195.1|84162.6|84183.5|84145.1|49
1620920500000|2021-05-13 15:41:40|84186.9|84161.9|84191.3|84166.3|84204.2|84170|84185.1|84151.6|57
1620920510000|2021-05-13 15:41:50|84191.6|84166.6|84190.8|84165.8|84192.6|84167.6|84190.3|84165.3|47
1620920520000|2021-05-13 15:42:00|84191.3|84166.3|84191.5|84166.5|84202.1|84167.4|84186.6|84149.5|57
1620920530000|2021-05-13 15:42:10|84191.3|84166.3|84202.3|84152.3|84202.5|84166.8|84189.4|84151.1|50
1620920540000|2021-05-13 15:42:20|84202|84152|84202.5|84152.5|84202.6|84164.3|84188.5|84150.5|47
1620920550000|2021-05-13 15:42:30|84202.3|84152.3|84201.4|84151.4|84202.3|84163.1|84184.7|84148.5|54
1620920560000|2021-05-13 15:42:40|84201.6|84151.6|84191|84166|84202.8|84166|84187.7|84150.7|39
1620920570000|2021-05-13 15:42:50|84190.8|84165.8|84189.2|84164.2|84202.8|84167.4|84189|84151.6|31
1620920580000|2021-05-13 15:43:00|84189.4|84164.4|84197.1|84172.1|84208.5|84172.6|84189.4|84158.5|51
1620920590000|2021-05-13 15:43:10|84195.7|84170.7|84199|84174|84212.4|84174.7|84195.7|84159.1|44
1620920600000|2021-05-13 15:43:20|84198.9|84173.9|84201.8|84176.8|84203.3|84178.3|84198.9|84173.9|40
1620920610000|2021-05-13 15:43:30|84201.9|84176.9|84203.2|84178.2|84204.7|84179.7|84200.8|84175.8|47
1620920620000|2021-05-13 15:43:40|84203.1|84178.1|84205.4|84180.4|84206|84181|84201.5|84176.5|51
1620920630000|2021-05-13 15:43:50|84205.3|84180.3|84208.9|84183.9|84220.4|84184.9|84204.9|84170|36
1620920640000|2021-05-13 15:44:00|84209.3|84184.3|84208.6|84183.6|84210|84185|84208.4|84183.4|37
1620920650000|2021-05-13 15:44:10|84209.2|84184.2|84219|84194|84219.2|84194.2|84208.2|84183.2|37
1620920660000|2021-05-13 15:44:20|84218.9|84193.9|84222.9|84197.9|84235.3|84198.3|84218.3|84185.2|39
1620920670000|2021-05-13 15:44:30|84222.7|84197.7|84226.3|84201.3|84226.3|84201.3|84219.9|84194.9|51
1620920680000|2021-05-13 15:44:40|84225.7|84200.7|84225.3|84200.3|84232.4|84207.4|84224.7|84199.7|56
1620920690000|2021-05-13 15:44:50|84226.3|84201.3|84236.1|84211.1|84245.6|84212|84226.2|84194.2|63
1620920700000|2021-05-13 15:45:00|84236.4|84211.4|84236.5|84211.5|84248.5|84214.6|84235.7|84198.3|52
1620920710000|2021-05-13 15:45:10|84236.1|84211.1|84231.3|84206.3|84244.5|84211.8|84231.2|84194.5|57
1620920720000|2021-05-13 15:45:20|84230.9|84205.9|84233.2|84208.2|84246.9|84209.6|84230.3|84196.9|47
1620920730000|2021-05-13 15:45:30|84233.6|84208.6|84232|84207|84241|84209.1|84228.3|84191|51
1620920740000|2021-05-13 15:45:40|84231.8|84206.8|84239.8|84214.8|84250.3|84214.8|84230.8|84195.9|50
1620920750000|2021-05-13 15:45:50|84237.5|84212.5|84233.5|84208.5|84250.5|84212.5|84232.9|84200.1|38
1620920760000|2021-05-13 15:46:00|84234|84209|84230.7|84205.7|84234.2|84209.2|84229.9|84204.9|59
1620920770000|2021-05-13 15:46:10|84230.9|84205.9|84223.7|84198.7|84240.9|84206.8|84222.1|84184.2|50
1620920780000|2021-05-13 15:46:20|84235.1|84185.1|84221.8|84196.8|84235.1|84198|84220.2|84184.9|41
1620920790000|2021-05-13 15:46:30|84221.6|84196.6|84217.5|84192.5|84221.7|84196.7|84216.1|84191.1|47
1620920800000|2021-05-13 15:46:40|84217.1|84192.1|84216.8|84191.8|84217.4|84192.4|84216.1|84191.1|35
1620920810000|2021-05-13 15:46:50|84216.9|84191.9|84219.7|84194.7|84230.8|84195.2|84215.9|84180.7|39
1620920820000|2021-05-13 15:47:00|84219.6|84194.6|84219.5|84194.5|84220.7|84195.7|84218.4|84193.4|48
1620920830000|2021-05-13 15:47:10|84219.2|84194.2|84224.1|84199.1|84233.5|84199.6|84217.6|84183.5|40
1620920840000|2021-05-13 15:47:20|84224.6|84199.6|84224.7|84199.7|84235.6|84199.9|84222.5|84185.1|30
1620920850000|2021-05-13 15:47:30|84223.3|84198.3|84217.9|84192.9|84231.8|84198.3|84217.2|84179|41
1620920860000|2021-05-13 15:47:40|84217.7|84192.7|84215.2|84190.2|84229.6|84192.9|84215.2|84178.4|48
1620920870000|2021-05-13 15:47:50|84214.6|84189.6|84216.9|84191.9|84218.1|84193.1|84214.6|84189.6|48
1620920880000|2021-05-13 15:48:00|84218.2|84193.2|84231.3|84181.3|84231.5|84194|84216.8|84179.3|53
1620920890000|2021-05-13 15:48:10|84231.6|84181.6|84220.3|84195.3|84232.2|84195.3|84220.2|84180.1|43
1620920900000|2021-05-13 15:48:20|84220.5|84195.5|84220|84195|84220.7|84195.7|84219.2|84194.2|34
1620920910000|2021-05-13 15:48:30|84219.9|84194.9|84218.3|84193.3|84230.1|84195.1|84217.4|84180|48
1620920920000|2021-05-13 15:48:40|84218.2|84193.2|84214.6|84189.6|84231.5|84194.4|84213.7|84177.3|58
1620920930000|2021-05-13 15:48:50|84214.4|84189.4|84214|84189|84226.7|84191|84213.4|84176.7|47
1620920940000|2021-05-13 15:49:00|84214.1|84189.1|84214.5|84189.5|84215.5|84190.5|84212.6|84187.6|24
1620920950000|2021-05-13 15:49:10|84214.1|84189.1|84226.7|84176.7|84227|84189.1|84210.3|84172.2|53
1620920960000|2021-05-13 15:49:20|84226.8|84176.8|84224.2|84174.2|84227.3|84191.4|84208.5|84172.9|56
1620920970000|2021-05-13 15:49:30|84223.2|84173.2|84220.4|84170.4|84224.4|84185.4|84208.3|84170.4|48
1620920980000|2021-05-13 15:49:40|84220.9|84170.9|84217|84167|84221.5|84171.5|84216.7|84166.7|51
1620920990000|2021-05-13 15:49:50|84217.2|84167.2|84203.7|84178.7|84217.4|84180|84202.7|84165.7|43
1620921000000|2021-05-13 15:50:00|84204.6|84179.6|84210.5|84185.5|84222.8|84185.8|84203.9|84171.4|57
1620921010000|2021-05-13 15:50:10|84210.6|84185.6|84203.4|84178.4|84210.6|84185.6|84203|84178|50
1620921020000|2021-05-13 15:50:20|84203.3|84178.3|84205.7|84180.7|84207.6|84182.6|84201.8|84176.8|51
1620921030000|2021-05-13 15:50:30|84206.1|84181.1|84203.4|84178.4|84207|84182|84203|84178|44
1620921040000|2021-05-13 15:50:40|84203.5|84178.5|84205.8|84180.8|84205.8|84180.8|84202.4|84177.4|43
1620921050000|2021-05-13 15:50:50|84205.6|84180.6|84204.8|84179.8|84205.9|84180.9|84204.5|84179.5|25
1620921060000|2021-05-13 15:51:00|84204.6|84179.6|84205.1|84180.1|84207|84182|84204.6|84179.6|43
1620921070000|2021-05-13 15:51:10|84205.2|84180.2|84204.9|84179.9|84207.3|84182.3|84204.8|84179.8|36
1620921080000|2021-05-13 15:51:20|84205.1|84180.1|84203.5|84178.5|84205.1|84180.1|84202.2|84177.2|56
1620921090000|2021-05-13 15:51:30|84203.8|84178.8|84202.1|84177.1|84204.7|84179.7|84201.7|84176.7|42
1620921100000|2021-05-13 15:51:40|84201.4|84176.4|84199.2|84174.2|84203|84178|84199|84174|48
1620921110000|2021-05-13 15:51:50|84199.3|84174.3|84198.4|84173.4|84199.9|84174.9|84196.4|84171.4|46
1620921120000|2021-05-13 15:52:00|84198.6|84173.6|84198.9|84173.9|84199.4|84174.4|84197.7|84172.7|44
1620921130000|2021-05-13 15:52:10|84198.7|84173.7|84195.8|84170.8|84212.2|84175.6|84194.4|84157.5|49
1620921140000|2021-05-13 15:52:20|84194.6|84169.6|84194.4|84169.4|84198.3|84173.3|84192.8|84167.8|43
1620921150000|2021-05-13 15:52:30|84194.1|84169.1|84193|84168|84195.7|84170.7|84191.9|84166.9|45
1620921160000|2021-05-13 15:52:40|84193.8|84168.8|84209.4|84159.4|84211.2|84173.4|84193.8|84159.1|52
1620921170000|2021-05-13 15:52:50|84208.6|84158.6|84196.5|84171.5|84208.7|84173.2|84192.8|84158.2|58
1620921180000|2021-05-13 15:53:00|84194.7|84169.7|84196.8|84171.8|84197.4|84172.4|84193.7|84168.7|39
1620921190000|2021-05-13 15:53:10|84197.2|84172.2|84194.2|84169.2|84197.2|84172.2|84193.6|84168.6|48
1620921200000|2021-05-13 15:53:20|84193|84168|84194.8|84169.8|84195|84170|84192.5|84167.5|45
1620921210000|2021-05-13 15:53:30|84194.5|84169.5|84202.3|84177.3|84202.4|84177.4|84194|84169|46
1620921220000|2021-05-13 15:53:40|84201.9|84176.9|84201.6|84176.6|84204.7|84179.7|84201.5|84176.5|44
1620921230000|2021-05-13 15:53:50|84201.7|84176.7|84201|84176|84205.3|84180.3|84199.7|84174.7|55
1620921240000|2021-05-13 15:54:00|84200.5|84175.5|84193.6|84168.6|84200.9|84175.9|84193.5|84168.5|58
1620921250000|2021-05-13 15:54:10|84194|84169|84197.8|84172.8|84200.3|84175.3|84193.6|84168.6|57
1620921260000|2021-05-13 15:54:20|84198|84173|84201.6|84176.6|84201.8|84176.8|84197.7|84172.7|55
1620921270000|2021-05-13 15:54:30|84202.4|84177.4|84199.6|84174.6|84202.7|84177.7|84199.4|84174.4|43
1620921280000|2021-05-13 15:54:40|84199.5|84174.5|84203.1|84178.1|84203.3|84178.3|84198.5|84173.5|40
1620921290000|2021-05-13 15:54:50|84203|84178|84200.5|84175.5|84203.5|84178.5|84199.1|84174.1|47
1620921300000|2021-05-13 15:55:00|84200.6|84175.6|84199.5|84174.5|84200.7|84175.7|84199|84174|41
1620921310000|2021-05-13 15:55:10|84199.6|84174.6|84203.1|84178.1|84203.2|84178.2|84199.1|84174.1|32
1620921320000|2021-05-13 15:55:20|84203|84178|84205.3|84180.3|84208.2|84183.2|84201.3|84176.3|47
1620921330000|2021-05-13 15:55:30|84206.1|84181.1|84209.5|84184.5|84209.5|84184.5|84205.9|84180.9|34
1620921340000|2021-05-13 15:55:40|84209.4|84184.4|84209.3|84184.3|84212.1|84187.1|84209|84184|31
1620921350000|2021-05-13 15:55:50|84209.2|84184.2|84207|84182|84210.3|84185.3|84206.2|84181.2|29
1620921360000|2021-05-13 15:56:00|84207.5|84182.5|84206.6|84181.6|84208.3|84183.3|84204.2|84179.2|46
1620921370000|2021-05-13 15:56:10|84207.4|84182.4|84207.4|84182.4|84208.5|84183.5|84205.6|84180.6|43
1620921380000|2021-05-13 15:56:20|84207.5|84182.5|84209.6|84184.6|84209.7|84184.7|84207.5|84182.5|25
1620921390000|2021-05-13 15:56:30|84209.3|84184.3|84204.3|84179.3|84209.6|84184.6|84204.3|84179.3|30
1620921400000|2021-05-13 15:56:40|84203.9|84178.9|84206.3|84181.3|84206.9|84181.9|84203.9|84178.9|39
1620921410000|2021-05-13 15:56:50|84206.4|84181.4|84207.3|84182.3|84208|84183|84206.3|84181.3|31
1620921420000|2021-05-13 15:57:00|84207.2|84182.2|84223.9|84173.9|84223.9|84188|84207|84173.9|54
1620921430000|2021-05-13 15:57:10|84212.6|84187.6|84213.5|84188.5|84214.6|84189.6|84212.3|84187.3|45
1620921440000|2021-05-13 15:57:20|84213.8|84188.8|84213.5|84188.5|84215.3|84190.3|84212.9|84187.9|44
1620921450000|2021-05-13 15:57:30|84213.1|84188.1|84230.4|84180.4|84230.8|84192.8|84210.9|84178.6|62
1620921460000|2021-05-13 15:57:40|84230.5|84180.5|84220.5|84195.5|84231.4|84195.5|84217.8|84180.1|52
1620921470000|2021-05-13 15:57:50|84220.4|84195.4|84221|84196|84225.1|84200.1|84219.1|84194.1|43
1620921480000|2021-05-13 15:58:00|84220.5|84195.5|84217.9|84192.9|84220.5|84195.5|84215.7|84190.7|66
1620921490000|2021-05-13 15:58:10|84218.4|84193.4|84210.3|84185.3|84218.5|84193.5|84210.3|84185.3|53
1620921500000|2021-05-13 15:58:20|84210.6|84185.6|84207.1|84182.1|84210.8|84185.8|84199.1|84174.1|65
1620921510000|2021-05-13 15:58:30|84208.1|84183.1|84212.1|84187.1|84219.7|84187.1|84206.2|84169.7|60
1620921520000|2021-05-13 15:58:40|84224.5|84174.5|84212.1|84187.1|84224.5|84188.2|84209.2|84174.5|46
1620921530000|2021-05-13 15:58:50|84212.2|84187.2|84215.5|84190.5|84229.4|84191.9|84211.4|84178.2|42
1620921540000|2021-05-13 15:59:00|84215.9|84190.9|84216.1|84191.1|84216.6|84191.6|84213.8|84188.8|48
1620921550000|2021-05-13 15:59:10|84215.1|84190.1|84216.8|84191.8|84217.4|84192.4|84214.8|84189.8|36
1620921560000|2021-05-13 15:59:20|84216.7|84191.7|84212.7|84187.7|84217.5|84192.5|84211|84186|46
1620921570000|2021-05-13 15:59:30|84211.2|84186.2|84206.6|84181.6|84221.6|84187.6|84204|84167.4|58
1620921580000|2021-05-13 15:59:40|84206.7|84181.7|84200.2|84175.2|84208.7|84183.7|84199|84174|63
1620921590000|2021-05-13 15:59:50|84200.4|84175.4|84184.5|84159.5|84200.6|84175.6|84184.5|84159.5|70
1620921600000|2021-05-13 16:00:00|84183.3|84158.3|84196.2|84146.2|84197.9|84159.4|84183.2|84143.9|60
1620921610000|2021-05-13 16:00:10|84196.1|84146.1|84197.1|84147.1|84199.8|84149.8|84193.9|84143.9|50
1620921620000|2021-05-13 16:00:20|84197.9|84147.9|84202|84152|84203.4|84153.4|84196.9|84146.9|62
1620921630000|2021-05-13 16:00:30|84202.1|84152.1|84206.1|84156.1|84206.3|84156.3|84201.5|84151.5|47
1620921640000|2021-05-13 16:00:40|84206.2|84156.2|84205.1|84155.1|84211.2|84161.2|84205.1|84155.1|45
1620921650000|2021-05-13 16:00:50|84205.2|84155.2|84208.2|84158.2|84208.4|84158.4|84204.4|84154.4|58
1620921660000|2021-05-13 16:01:00|84209.1|84159.1|84204.7|84154.7|84209.7|84159.7|84203.8|84153.8|48
1620921670000|2021-05-13 16:01:10|84204.8|84154.8|84193.9|84143.9|84204.8|84154.8|84191.8|84141.8|61
1620921680000|2021-05-13 16:01:20|84194.3|84144.3|84195.8|84145.8|84197.2|84147.2|84191.4|84141.4|56
1620921690000|2021-05-13 16:01:30|84195.9|84145.9|84188.5|84138.5|84196.4|84146.4|84188.3|84138.3|62
1620921700000|2021-05-13 16:01:40|84188.8|84138.8|84189.6|84139.6|84191|84141|84187.1|84137.1|63
1620921710000|2021-05-13 16:01:50|84190.8|84140.8|84188|84138|84190.9|84140.9|84185|84135|51
1620921720000|2021-05-13 16:02:00|84188.1|84138.1|84185|84135|84188.1|84138.1|84184.4|84134.4|41
1620921730000|2021-05-13 16:02:10|84184.7|84134.7|84177.2|84127.2|84184.7|84134.7|84176.9|84126.9|56
1620921740000|2021-05-13 16:02:20|84177.1|84127.1|84179.4|84129.4|84180.8|84130.8|84176.8|84126.8|48
1620921750000|2021-05-13 16:02:30|84180|84130|84188.2|84138.2|84191.3|84153.9|84171.1|84130|68
1620921760000|2021-05-13 16:02:40|84189.3|84139.3|84186.8|84136.8|84190.9|84153.4|84175.6|84135.3|53
1620921770000|2021-05-13 16:02:50|84186.5|84136.5|84183.8|84133.8|84187|84137|84183.1|84133.1|60
1620921780000|2021-05-13 16:03:00|84183.6|84133.6|84186.6|84136.6|84188.7|84138.7|84183.1|84133.1|54
1620921790000|2021-05-13 16:03:10|84186.4|84136.4|84179|84129|84186.5|84145.6|84168.8|84129|46
1620921800000|2021-05-13 16:03:20|84179.4|84129.4|84180|84130|84180.7|84130.7|84176.2|84126.2|48
1620921810000|2021-05-13 16:03:30|84178.2|84128.2|84180.7|84130.7|84183.5|84133.5|84177.9|84127.9|53
1620921820000|2021-05-13 16:03:40|84180.9|84130.9|84177.9|84127.9|84181.9|84131.9|84176.6|84126.6|40
1620921830000|2021-05-13 16:03:50|84179.1|84129.1|84181.9|84131.9|84182.8|84132.8|84179.1|84129.1|39
1620921840000|2021-05-13 16:04:00|84181.7|84131.7|84187.8|84137.8|84188.2|84138.2|84181.6|84131.6|58
1620921850000|2021-05-13 16:04:10|84187.7|84137.7|84187.9|84137.9|84189.3|84139.3|84186.8|84136.8|52
1620921860000|2021-05-13 16:04:20|84188.1|84138.1|84189|84139|84190.9|84140.9|84187.9|84137.9|41
1620921870000|2021-05-13 16:04:30|84189.3|84139.3|84188.3|84138.3|84191.1|84141.1|84188.3|84138.3|39
1620921880000|2021-05-13 16:04:40|84189.2|84139.2|84191.2|84141.2|84191.7|84141.7|84188.3|84138.3|50
1620921890000|2021-05-13 16:04:50|84191.3|84141.3|84188.5|84138.5|84191.3|84141.3|84188.2|84138.2|37
1620921900000|2021-05-13 16:05:00|84188.1|84138.1|84179.3|84154.3|84192.2|84154.3|84179.3|84137.6|48
1620921910000|2021-05-13 16:05:10|84177.7|84152.7|84191.4|84141.4|84192.6|84153.4|84177.7|84138.2|53
1620921920000|2021-05-13 16:05:20|84191.5|84141.5|84191.2|84141.2|84192.6|84142.6|84191.2|84141.2|31
1620921930000|2021-05-13 16:05:30|84191.5|84141.5|84192|84142|84195.7|84145.7|84190.2|84140.2|47
1620921940000|2021-05-13 16:05:40|84193.6|84143.6|84188.1|84138.1|84193.6|84143.6|84187.7|84137.7|36
1620921950000|2021-05-13 16:05:50|84188.2|84138.2|84187.2|84137.2|84188.6|84138.6|84186.7|84136.7|39
1620921960000|2021-05-13 16:06:00|84187.4|84137.4|84184.9|84134.9|84188.2|84138.2|84184.9|84134.9|54
1620921970000|2021-05-13 16:06:10|84185.2|84135.2|84187.9|84137.9|84189.1|84139.1|84185.2|84135.2|52
1620921980000|2021-05-13 16:06:20|84187.3|84137.3|84186.8|84136.8|84189.4|84139.4|84185.7|84135.7|49
1620921990000|2021-05-13 16:06:30|84186.9|84136.9|84187.9|84137.9|84188.1|84138.1|84185.3|84135.3|48
1620922000000|2021-05-13 16:06:40|84187.6|84137.6|84189|84139|84189|84139|84186.2|84136.2|39
1620922010000|2021-05-13 16:06:50|84187.8|84137.8|84185.9|84135.9|84188.6|84138.6|84185.9|84135.9|37
1620922020000|2021-05-13 16:07:00|84186.2|84136.2|84182.4|84132.4|84187|84137|84181.7|84131.7|55
1620922030000|2021-05-13 16:07:10|84181.6|84131.6|84181.5|84131.5|84183.8|84133.8|84179.5|84129.5|52
1620922040000|2021-05-13 16:07:20|84181.2|84131.2|84179.8|84129.8|84183.8|84133.8|84179.3|84129.3|32
1620922050000|2021-05-13 16:07:30|84179.7|84129.7|84182.8|84132.8|84184.4|84134.4|84178.5|84128.5|48
1620922060000|2021-05-13 16:07:40|84182.6|84132.6|84172.7|84122.7|84183.5|84133.5|84171.5|84121.5|34
1620922070000|2021-05-13 16:07:50|84172.9|84122.9|84170.5|84120.5|84173.7|84123.7|84166.8|84116.8|47
1620922080000|2021-05-13 16:08:00|84170.7|84120.7|84168.7|84118.7|84171.6|84121.6|84168.3|84118.3|34
1620922090000|2021-05-13 16:08:10|84168.8|84118.8|84164.4|84114.4|84169.2|84119.2|84163.9|84113.9|45
1620922100000|2021-05-13 16:08:20|84163.3|84113.3|84158.5|84108.5|84165|84115|84158|84108|47
1620922110000|2021-05-13 16:08:30|84158.3|84108.3|84157.9|84107.9|84158.9|84108.9|84157.1|84107.1|36
1620922120000|2021-05-13 16:08:40|84158.2|84108.2|84156.1|84106.1|84158.3|84108.3|84155.8|84105.8|42
1620922130000|2021-05-13 16:08:50|84155.7|84105.7|84152|84102|84156|84106|84151.6|84101.6|53
1620922140000|2021-05-13 16:09:00|84152.1|84102.1|84149|84099|84152.6|84102.6|84148.2|84098.2|48
1620922150000|2021-05-13 16:09:10|84148.9|84098.9|84149.4|84099.4|84150.7|84100.7|84147|84097|47
1620922160000|2021-05-13 16:09:20|84149.2|84099.2|84148.7|84098.7|84149.2|84099.2|84146.8|84096.8|37
1620922170000|2021-05-13 16:09:30|84148.5|84098.5|84147.1|84097.1|84149|84099|84147.1|84097.1|34
1620922180000|2021-05-13 16:09:40|84147.2|84097.2|84146.8|84096.8|84147.3|84097.3|84145.9|84095.9|34
1620922190000|2021-05-13 16:09:50|84146.9|84096.9|84138.6|84088.6|84146.9|84096.9|84138.3|84088.3|38
1620922200000|2021-05-13 16:10:00|84138.5|84088.5|84124.1|84074.1|84138.5|84088.5|84123.1|84073.1|68
1620922210000|2021-05-13 16:10:10|84124|84074|84122.7|84072.7|84124.8|84074.8|84121.2|84071.2|49
1620922220000|2021-05-13 16:10:20|84122.9|84072.9|84115.4|84065.4|84123.4|84073.4|84114.5|84064.5|63
1620922230000|2021-05-13 16:10:30|84115.5|84065.5|84109.3|84059.3|84115.5|84065.5|84105.2|84055.2|61
1620922240000|2021-05-13 16:10:40|84107|84057|84107.3|84057.3|84110.4|84060.4|84107|84057|44
1620922250000|2021-05-13 16:10:50|84107.6|84057.6|84106.9|84056.9|84108.4|84058.4|84105.6|84055.6|51
1620922260000|2021-05-13 16:11:00|84107.3|84057.3|84107.5|84057.5|84111.1|84061.1|84106.4|84056.4|46
1620922270000|2021-05-13 16:11:10|84107|84057|84108.8|84058.8|84109.6|84059.6|84106.7|84056.7|52
1620922280000|2021-05-13 16:11:20|84108.3|84058.3|84108.4|84058.4|84109|84059|84104.8|84054.8|61
1620922290000|2021-05-13 16:11:30|84108.3|84058.3|84106.1|84056.1|84108.7|84058.7|84104.6|84054.6|59
1620922300000|2021-05-13 16:11:40|84104.4|84054.4|84103|84053|84105.6|84055.6|84100.6|84050.6|48
1620922310000|2021-05-13 16:11:50|84103.2|84053.2|84098.6|84048.6|84103.4|84053.4|84098.1|84048.1|60
1620922320000|2021-05-13 16:12:00|84098.4|84048.4|84099.9|84049.9|84103.3|84053.3|84097.9|84047.9|55
1620922330000|2021-05-13 16:12:10|84100|84050|84098.7|84048.7|84101.4|84051.4|84098.3|84048.3|39
1620922340000|2021-05-13 16:12:20|84098.5|84048.5|84100.1|84050.1|84100.4|84050.4|84098.5|84048.5|31
1620922350000|2021-05-13 16:12:30|84100.2|84050.2|84106.1|84056.1|84110.4|84060.4|84098.9|84048.9|40
1620922360000|2021-05-13 16:12:40|84107.4|84057.4|84106.2|84056.2|84109.2|84059.2|84103.1|84053.1|58
1620922370000|2021-05-13 16:12:50|84106.7|84056.7|84102.8|84052.8|84109.2|84070.8|84094.8|84051.5|56
1620922380000|2021-05-13 16:13:00|84102.9|84052.9|84103.4|84053.4|84103.7|84053.7|84101.5|84051.5|45
1620922390000|2021-05-13 16:13:10|84101.3|84051.3|84103.4|84053.4|84104.3|84054.3|84101.3|84051.3|45
1620922400000|2021-05-13 16:13:20|84103.5|84053.5|84103.6|84053.6|84103.8|84053.8|84102.3|84052.3|30
1620922410000|2021-05-13 16:13:30|84103.7|84053.7|84104.7|84054.7|84108.4|84058.4|84103.1|84053.1|46
1620922420000|2021-05-13 16:13:40|84104.5|84054.5|84086.4|84036.4|84104.9|84054.9|84086.4|84036.4|62
1620922430000|2021-05-13 16:13:50|84087|84037|84087.1|84037.1|84088.7|84038.7|84084.8|84034.8|53
1620922440000|2021-05-13 16:14:00|84087|84037|84094.3|84044.3|84095.3|84045.3|84087|84037|58
1620922450000|2021-05-13 16:14:10|84095|84045|84103|84053|84104.1|84054.1|84093.1|84043.1|53
1620922460000|2021-05-13 16:14:20|84103.2|84053.2|84104.5|84054.5|84105.3|84055.3|84101.2|84051.2|50
1620922470000|2021-05-13 16:14:30|84104|84054|84106.4|84056.4|84106.6|84056.6|84103.2|84053.2|51
1620922480000|2021-05-13 16:14:40|84106.3|84056.3|84108.3|84058.3|84109|84059|84106.3|84056.3|35
1620922490000|2021-05-13 16:14:50|84108.4|84058.4|84104.9|84054.9|84108.6|84058.6|84104.3|84054.3|37
1620922500000|2021-05-13 16:15:00|84105.6|84055.6|84103.2|84053.2|84105.6|84055.6|84103|84053|44
1620922510000|2021-05-13 16:15:10|84103.1|84053.1|84103.8|84053.8|84105.5|84055.5|84103.1|84053.1|40
1620922520000|2021-05-13 16:15:20|84103.2|84053.2|84103.2|84053.2|84104.1|84054.1|84103|84053|26
1620922530000|2021-05-13 16:15:30|84103.3|84053.3|84102|84052|84105.4|84055.4|84099.4|84049.4|55
1620922540000|2021-05-13 16:15:40|84101.2|84051.2|84101.6|84051.6|84102.2|84052.2|84100.6|84050.6|42
1620922550000|2021-05-13 16:15:50|84101.7|84051.7|84102.4|84052.4|84102.5|84052.5|84101.4|84051.4|37
1620922560000|2021-05-13 16:16:00|84102.5|84052.5|84104.4|84054.4|84104.6|84054.6|84101.3|84051.3|33
1620922570000|2021-05-13 16:16:10|84104.1|84054.1|84106.7|84056.7|84106.7|84056.7|84101.8|84051.8|43
1620922580000|2021-05-13 16:16:20|84107.3|84057.3|84102|84052|84108.1|84058.1|84102|84052|44
1620922590000|2021-05-13 16:16:30|84101.9|84051.9|84100.6|84050.6|84102.9|84052.9|84100.6|84050.6|31
1620922600000|2021-05-13 16:16:40|84100.5|84050.5|84097.4|84047.4|84100.7|84050.7|84094.3|84044.3|43
1620922610000|2021-05-13 16:16:50|84097.6|84047.6|84089.8|84039.8|84098.2|84048.2|84089.8|84039.8|49
1620922620000|2021-05-13 16:17:00|84090.2|84040.2|84090.8|84040.8|84095.6|84045.6|84089.5|84039.5|70
1620922630000|2021-05-13 16:17:10|84091.3|84041.3|84084.5|84034.5|84093.4|84043.4|84082.8|84032.8|62
1620922640000|2021-05-13 16:17:20|84084.4|84034.4|84084.3|84034.3|84085.6|84035.6|84082.3|84032.3|58
1620922650000|2021-05-13 16:17:30|84084.1|84034.1|84087.2|84037.2|84088.4|84038.4|84082.5|84032.5|56
1620922660000|2021-05-13 16:17:40|84087.6|84037.6|84089.9|84039.9|84091.3|84041.3|84087.6|84037.6|57
1620922670000|2021-05-13 16:17:50|84091.8|84041.8|84091.5|84041.5|84093.8|84043.8|84088.7|84038.7|53
1620922680000|2021-05-13 16:18:00|84091.4|84041.4|84091.7|84041.7|84093|84043|84090.5|84040.5|60
1620922690000|2021-05-13 16:18:10|84091.3|84041.3|84088.7|84038.7|84092.3|84042.3|84088.7|84038.7|45
1620922700000|2021-05-13 16:18:20|84089.3|84039.3|84083.1|84033.1|84089.3|84039.3|84082.1|84032.1|64
1620922710000|2021-05-13 16:18:30|84083.5|84033.5|84077.9|84027.9|84083.7|84033.7|84077.5|84027.5|61
1620922720000|2021-05-13 16:18:40|84078.2|84028.2|84074.8|84024.8|84078.6|84028.6|84074.4|84024.4|61
1620922730000|2021-05-13 16:18:50|84075.3|84025.3|84075.2|84025.2|84075.6|84025.6|84074.1|84024.1|48
1620922740000|2021-05-13 16:19:00|84075.3|84025.3|84074.6|84024.6|84077.4|84027.4|84072.6|84022.6|69
1620922750000|2021-05-13 16:19:10|84074.5|84024.5|84074.9|84024.9|84077.9|84027.9|84074.2|84024.2|61
1620922760000|2021-05-13 16:19:20|84072.7|84022.7|84077.1|84027.1|84077.1|84027.1|84072.3|84022.3|71
1620922770000|2021-05-13 16:19:30|84078.5|84028.5|84088.7|84038.7|84092|84042|84078.5|84028.5|65
1620922780000|2021-05-13 16:19:40|84088.6|84038.6|84088.1|84038.1|84089.7|84039.7|84086.8|84036.8|53
1620922790000|2021-05-13 16:19:50|84089.5|84039.5|84088.9|84038.9|84090.2|84040.2|84087.1|84037.1|49
1620922800000|2021-05-13 16:20:00|84088.6|84038.6|84089.8|84039.8|84090.1|84040.1|84086|84036|57
1620922810000|2021-05-13 16:20:10|84088.6|84038.6|84089.2|84039.2|84091.3|84041.3|84088.6|84038.6|51
1620922820000|2021-05-13 16:20:20|84089.1|84039.1|84088.4|84038.4|84091|84041|84088.3|84038.3|52
1620922830000|2021-05-13 16:20:30|84088.8|84038.8|84093.6|84043.6|84093.6|84043.6|84088.5|84038.5|45
1620922840000|2021-05-13 16:20:40|84093.7|84043.7|84092.5|84042.5|84094|84044|84092|84042|38
1620922850000|2021-05-13 16:20:50|84092.6|84042.6|84094.9|84044.9|84095.2|84045.2|84090.1|84040.1|48
1620922860000|2021-05-13 16:21:00|84094.8|84044.8|84096.7|84046.7|84096.8|84046.8|84094.3|84044.3|39
1620922870000|2021-05-13 16:21:10|84096.6|84046.6|84100.1|84050.1|84100.7|84050.7|84096.4|84046.4|43
1620922880000|2021-05-13 16:21:20|84100|84050|84100.6|84050.6|84101.6|84051.6|84098.9|84048.9|46
1620922890000|2021-05-13 16:21:30|84100.7|84050.7|84100.6|84050.6|84101|84051|84099.6|84049.6|26
1620922900000|2021-05-13 16:21:40|84100.5|84050.5|84101.6|84051.6|84101.6|84051.6|84099.2|84049.2|35
1620922910000|2021-05-13 16:21:50|84101.5|84051.5|84102.8|84052.8|84104|84054|84101.5|84051.5|31
1620922920000|2021-05-13 16:22:00|84102.9|84052.9|84104.4|84054.4|84105.2|84055.2|84102.7|84052.7|40
1620922930000|2021-05-13 16:22:10|84104|84054|84100.1|84050.1|84104.5|84054.5|84099.6|84049.6|39
1620922940000|2021-05-13 16:22:20|84100.6|84050.6|84095|84045|84100.7|84050.7|84094.4|84044.4|59
1620922950000|2021-05-13 16:22:30|84094.4|84044.4|84093.5|84043.5|84095.2|84045.2|84093|84043|40
1620922960000|2021-05-13 16:22:40|84093.7|84043.7|84090.3|84040.3|84093.7|84043.7|84088.8|84038.8|27
1620922970000|2021-05-13 16:22:50|84090.7|84040.7|84087|84037|84090.7|84040.7|84086.1|84036.1|34
1620922980000|2021-05-13 16:23:00|84087.2|84037.2|84088.7|84038.7|84089.2|84039.2|84086.7|84036.7|46
1620922990000|2021-05-13 16:23:10|84088|84038|84093|84043|84093.7|84043.7|84088|84038|47
1620923000000|2021-05-13 16:23:20|84093.6|84043.6|84098.8|84048.8|84099|84049|84092.3|84042.3|50
1620923010000|2021-05-13 16:23:30|84099.1|84049.1|84096.7|84046.7|84100.3|84050.3|84096.7|84046.7|55
1620923020000|2021-05-13 16:23:40|84097|84047|84099.8|84049.8|84100.8|84050.8|84095.9|84045.9|47
1620923030000|2021-05-13 16:23:50|84098.9|84048.9|84098.6|84048.6|84099.8|84049.8|84097.7|84047.7|36
1620923040000|2021-05-13 16:24:00|84098.7|84048.7|84099.4|84049.4|84099.8|84049.8|84096.2|84046.2|33
1620923050000|2021-05-13 16:24:10|84099.1|84049.1|84099.3|84049.3|84101.4|84051.4|84098.1|84048.1|44
1620923060000|2021-05-13 16:24:20|84099.1|84049.1|84097.3|84047.3|84099.7|84049.7|84095.9|84045.9|43
1620923070000|2021-05-13 16:24:30|84097.5|84047.5|84100.2|84050.2|84100.8|84050.8|84097.1|84047.1|49
1620923080000|2021-05-13 16:24:40|84100.1|84050.1|84101.6|84051.6|84101.8|84051.8|84099.3|84049.3|36
1620923090000|2021-05-13 16:24:50|84101.7|84051.7|84105.3|84055.3|84105.3|84055.3|84101.4|84051.4|45
1620923100000|2021-05-13 16:25:00|84105.8|84055.8|84103.8|84053.8|84106|84056|84103.7|84053.7|40
1620923110000|2021-05-13 16:25:10|84103.9|84053.9|84102.6|84052.6|84104.4|84054.4|84102|84052|38
1620923120000|2021-05-13 16:25:20|84102.8|84052.8|84105.6|84055.6|84106.5|84056.5|84102.8|84052.8|38
1620923130000|2021-05-13 16:25:30|84105.4|84055.4|84104.5|84054.5|84105.5|84055.5|84103.1|84053.1|43
1620923140000|2021-05-13 16:25:40|84104.3|84054.3|84101.3|84051.3|84104.3|84054.3|84100.3|84050.3|27
1620923150000|2021-05-13 16:25:50|84101.2|84051.2|84098.9|84048.9|84102.1|84052.1|84098.5|84048.5|38
1620923160000|2021-05-13 16:26:00|84099.5|84049.5|84105.5|84055.5|84106.6|84056.6|84099.5|84049.5|50
1620923170000|2021-05-13 16:26:10|84104|84054|84090.3|84040.3|84104|84054|84090.3|84040.3|63
1620923180000|2021-05-13 16:26:20|84089.5|84039.5|84078.9|84028.9|84089.7|84039.7|84078.9|84028.9|62
1620923190000|2021-05-13 16:26:30|84079.3|84029.3|84083.6|84033.6|84086.7|84036.7|84079.3|84029.3|65
1620923200000|2021-05-13 16:26:40|84079.3|84029.3|84075|84025|84082.4|84032.4|84073.2|84023.2|60
1620923210000|2021-05-13 16:26:50|84074.8|84024.8|84076|84026|84076|84026|84073.5|84023.5|41
1620923220000|2021-05-13 16:27:00|84076.1|84026.1|84076.6|84026.6|84076.6|84026.6|84073.7|84023.7|50
1620923230000|2021-05-13 16:27:10|84077.2|84027.2|84079.2|84029.2|84081.5|84031.5|84075.9|84025.9|50
1620923240000|2021-05-13 16:27:20|84080.2|84030.2|84077.3|84027.3|84080.6|84030.6|84077.3|84027.3|37
1620923250000|2021-05-13 16:27:30|84078.1|84028.1|84077.6|84027.6|84078.5|84028.5|84076.3|84026.3|46
1620923260000|2021-05-13 16:27:40|84077.7|84027.7|84075.1|84025.1|84077.8|84027.8|84069.8|84019.8|41
1620923270000|2021-05-13 16:27:50|84075|84025|84079.4|84029.4|84081|84031|84075|84025|53
1620923280000|2021-05-13 16:28:00|84079.7|84029.7|84078.9|84028.9|84081|84031|84074.8|84024.8|47
1620923290000|2021-05-13 16:28:10|84079|84029|84079.4|84029.4|84079.5|84029.5|84077|84027|34
1620923300000|2021-05-13 16:28:20|84078.2|84028.2|84079.7|84029.7|84080.1|84030.1|84077.9|84027.9|35
1620923310000|2021-05-13 16:28:30|84079.8|84029.8|84077.1|84027.1|84080.3|84030.3|84077.1|84027.1|41
1620923320000|2021-05-13 16:28:40|84077.7|84027.7|84077|84027|84080.1|84030.1|84077|84027|46
1620923330000|2021-05-13 16:28:50|84076.7|84026.7|84079.7|84029.7|84082.6|84032.6|84076.7|84026.7|44
1620923340000|2021-05-13 16:29:00|84081|84031|84080.4|84030.4|84082.9|84032.9|84080.3|84030.3|40
1620923350000|2021-05-13 16:29:10|84080.7|84030.7|84084.1|84034.1|84085.1|84035.1|84079|84029|55
1620923360000|2021-05-13 16:29:20|84083.4|84033.4|84083.1|84033.1|84086.1|84036.1|84083.1|84033.1|50
1620923370000|2021-05-13 16:29:30|84082.6|84032.6|84079.3|84029.3|84083.2|84033.2|84077.2|84027.2|55
1620923380000|2021-05-13 16:29:40|84079.7|84029.7|84077.6|84027.6|84080.9|84030.9|84075.9|84025.9|49
1620923390000|2021-05-13 16:29:50|84077|84027|84068.7|84018.7|84079.2|84029.2|84068.5|84018.5|65
1620923400000|2021-05-13 16:30:00|84069.4|84019.4|84066.7|84016.7|84069.5|84019.5|84066.7|84016.7|50
1620923410000|2021-05-13 16:30:10|84066.3|84016.3|84057|84007|84066.6|84016.6|84056.4|84006.4|58
1620923420000|2021-05-13 16:30:20|84057.5|84007.5|84059|84009|84062.7|84012.7|84057.5|84007.5|53
1620923430000|2021-05-13 16:30:30|84059.1|84009.1|84054.1|84004.1|84059.4|84009.4|84053.9|84003.9|50
1620923440000|2021-05-13 16:30:40|84054.6|84004.6|84056.2|84006.2|84057.5|84007.5|84052.5|84002.5|54
1620923450000|2021-05-13 16:30:50|84055.1|84005.1|84053.7|84003.7|84055.6|84005.6|84052.3|84002.3|33
1620923460000|2021-05-13 16:31:00|84053.9|84003.9|84027.6|83977.6|84053.9|84003.9|84027.6|83977.6|62
1620923470000|2021-05-13 16:31:10|84029.3|83979.3|84035.4|83985.4|84035.4|83985.4|84024.8|83974.8|64
1620923480000|2021-05-13 16:31:20|84034.8|83984.8|84052.9|84002.9|84052.9|84002.9|84034.2|83984.2|73
1620923490000|2021-05-13 16:31:30|84050.9|84000.9|84048.1|83998.1|84058|84008|84046.3|83996.3|64
1620923500000|2021-05-13 16:31:40|84047.8|83997.8|84050.3|84000.3|84050.4|84000.4|84047.8|83997.8|45
1620923510000|2021-05-13 16:31:50|84049.8|83999.8|84049.5|83999.5|84050.4|84000.4|84048.3|83998.3|45
1620923520000|2021-05-13 16:32:00|84049.6|83999.6|84050|84000|84050.1|84000.1|84046.3|83996.3|48
1620923530000|2021-05-13 16:32:10|84050.2|84000.2|84050|84000|84051.3|84001.3|84049.4|83999.4|48
1620923540000|2021-05-13 16:32:20|84049.4|83999.4|84050.2|84000.2|84050.8|84000.8|84049.1|83999.1|43
1620923550000|2021-05-13 16:32:30|84050.3|84000.3|84051.5|84001.5|84051.5|84001.5|84048.9|83998.9|37
1620923560000|2021-05-13 16:32:40|84051.4|84001.4|84049|83999|84051.4|84001.4|84046|83996|52
1620923570000|2021-05-13 16:32:50|84048.9|83998.9|84047|83997|84049|83999|84047|83997|38
1620923580000|2021-05-13 16:33:00|84047.3|83997.3|84043.3|83993.3|84047.4|83997.4|84043.2|83993.2|44
1620923590000|2021-05-13 16:33:10|84044.1|83994.1|84041.4|83991.4|84044.2|83994.2|84041.4|83991.4|34
1620923600000|2021-05-13 16:33:20|84041.5|83991.5|84042.3|83992.3|84042.8|83992.8|84039.3|83989.3|52
1620923610000|2021-05-13 16:33:30|84042|83992|84041.9|83991.9|84042.5|83992.5|84040.9|83990.9|37
1620923620000|2021-05-13 16:33:40|84041.7|83991.7|84041.7|83991.7|84043.2|83993.2|84041.2|83991.2|24
1620923630000|2021-05-13 16:33:50|84041.6|83991.6|84042.9|83992.9|84045.4|83995.4|84041.1|83991.1|47
1620923640000|2021-05-13 16:34:00|84042.7|83992.7|84046.7|83996.7|84051.1|84001.1|84042.7|83992.7|48
1620923650000|2021-05-13 16:34:10|84047.3|83997.3|84038.9|83988.9|84047.3|83997.3|84037.9|83987.9|52
1620923660000|2021-05-13 16:34:20|84038.7|83988.7|84041.1|83991.1|84041.2|83991.2|84036.7|83986.7|55
1620923670000|2021-05-13 16:34:30|84041|83991|84040.7|83990.7|84041.1|83991.1|84039.5|83989.5|43
1620923680000|2021-05-13 16:34:40|84040.6|83990.6|84040.1|83990.1|84041.2|83991.2|84039.7|83989.7|39
1620923690000|2021-05-13 16:34:50|84040.5|83990.5|84043.9|83993.9|84044.1|83994.1|84039.7|83989.7|49
1620923700000|2021-05-13 16:35:00|84043.5|83993.5|84043.9|83993.9|84044.3|83994.3|84042.5|83992.5|50
1620923710000|2021-05-13 16:35:10|84044|83994|84043.2|83993.2|84044.4|83994.4|84041.7|83991.7|54
1620923720000|2021-05-13 16:35:20|84042.8|83992.8|84034.5|83984.5|84043|83993|84033.9|83983.9|60
1620923730000|2021-05-13 16:35:30|84034.3|83984.3|84037.2|83987.2|84038.8|83988.8|84033.2|83983.2|55
1620923740000|2021-05-13 16:35:40|84037.3|83987.3|84036.7|83986.7|84038.9|83988.9|84035.2|83985.2|58
1620923750000|2021-05-13 16:35:50|84035.2|83985.2|84033.6|83983.6|84037.7|83987.7|84033.6|83983.6|61
1620923760000|2021-05-13 16:36:00|84034.6|83984.6|84032.5|83982.5|84034.7|83984.7|84029.3|83979.3|59
1620923770000|2021-05-13 16:36:10|84032|83982|84035|83985|84038.6|83988.6|84032|83982|73
1620923780000|2021-05-13 16:36:20|84035.4|83985.4|84032.7|83982.7|84035.4|83985.4|84032.2|83982.2|53
1620923790000|2021-05-13 16:36:30|84032.8|83982.8|84033.7|83983.7|84034.3|83984.3|84030.5|83980.5|59
1620923800000|2021-05-13 16:36:40|84033.6|83983.6|84035.1|83985.1|84035.1|83985.1|84031.8|83981.8|47
1620923810000|2021-05-13 16:36:50|84034.9|83984.9|84035.7|83985.7|84037.1|83987.1|84033.3|83983.3|54
1620923820000|2021-05-13 16:37:00|84035.8|83985.8|84037|83987|84037.6|83987.6|84033.6|83983.6|54
1620923830000|2021-05-13 16:37:10|84037.1|83987.1|84037.7|83987.7|84039.1|83989.1|84036.5|83986.5|46
1620923840000|2021-05-13 16:37:20|84038.1|83988.1|84039.3|83989.3|84041.9|83991.9|84037.7|83987.7|55
1620923850000|2021-05-13 16:37:30|84038.6|83988.6|84037.4|83987.4|84039.4|83989.4|84037.2|83987.2|48
1620923860000|2021-05-13 16:37:40|84037.5|83987.5|84037.8|83987.8|84039|83989|84036.9|83986.9|49
1620923870000|2021-05-13 16:37:50|84037.5|83987.5|84036.9|83986.9|84038.7|83988.7|84036.3|83986.3|50
1620923880000|2021-05-13 16:38:00|84037.1|83987.1|84036.6|83986.6|84039.6|83989.6|84035.9|83985.9|49
1620923890000|2021-05-13 16:38:10|84035.8|83985.8|84033.5|83983.5|84036.9|83986.9|84033|83983|61
1620923900000|2021-05-13 16:38:20|84033.6|83983.6|84033.4|83983.4|84034.2|83984.2|84032.6|83982.6|55
1620923910000|2021-05-13 16:38:30|84033.3|83983.3|84033.1|83983.1|84034.6|83984.6|84031.7|83981.7|55
1620923920000|2021-05-13 16:38:40|84032.2|83982.2|84032|83982|84033.7|83983.7|84031.2|83981.2|31
1620923930000|2021-05-13 16:38:50|84031.9|83981.9|84032.3|83982.3|84033|83983|84030.9|83980.9|37
1620923940000|2021-05-13 16:39:00|84032|83982|84030.5|83980.5|84034|83984|84030.5|83980.5|44
1620923950000|2021-05-13 16:39:10|84030.6|83980.6|84034|83984|84035.1|83985.1|84030.6|83980.6|49
1620923960000|2021-05-13 16:39:20|84034.1|83984.1|84038.1|83988.1|84039.6|83989.6|84032.4|83982.4|31
1620923970000|2021-05-13 16:39:30|84038|83988|84036|83986|84039.9|83989.9|84036|83986|38
1620923980000|2021-05-13 16:39:40|84036.6|83986.6|84045.7|83995.7|84047.2|83997.2|84036.6|83986.6|62
1620923990000|2021-05-13 16:39:50|84045.5|83995.5|84054.2|84004.2|84057.3|84007.3|84045.3|83995.3|56
1620924000000|2021-05-13 16:40:00|84053.7|84003.7|84045.9|83995.9|84054.8|84004.8|84045.9|83995.9|55
1620924010000|2021-05-13 16:40:10|84046|83996|84043|83993|84046.2|83996.2|84040.3|83990.3|65
1620924020000|2021-05-13 16:40:20|84043.5|83993.5|84043.9|83993.9|84045.9|83995.9|84043.5|83993.5|53
1620924030000|2021-05-13 16:40:30|84044|83994|84044.1|83994.1|84044.5|83994.5|84042.3|83992.3|43
1620924040000|2021-05-13 16:40:40|84042.6|83992.6|84043.1|83993.1|84044|83994|84041|83991|49
1620924050000|2021-05-13 16:40:50|84042.9|83992.9|84041.9|83991.9|84043.5|83993.5|84039.6|83989.6|59
1620924060000|2021-05-13 16:41:00|84041.8|83991.8|84043.7|83993.7|84044.7|83994.7|84041.6|83991.6|57
1620924070000|2021-05-13 16:41:10|84043.6|83993.6|84041.4|83991.4|84044.8|83994.8|84041.4|83991.4|49
1620924080000|2021-05-13 16:41:20|84041.3|83991.3|84040.1|83990.1|84043.5|83993.5|84039.1|83989.1|58
1620924090000|2021-05-13 16:41:30|84039.6|83989.6|84043.3|83993.3|84044.1|83994.1|84039.3|83989.3|47
1620924100000|2021-05-13 16:41:40|84043.4|83993.4|84043.9|83993.9|84044.8|83994.8|84040.9|83990.9|47
1620924110000|2021-05-13 16:41:50|84044.1|83994.1|84045.3|83995.3|84046.3|83996.3|84042.4|83992.4|43
1620924120000|2021-05-13 16:42:00|84045.4|83995.4|84048.7|83998.7|84048.9|83998.9|84045.4|83995.4|42
1620924130000|2021-05-13 16:42:10|84049.5|83999.5|84051.3|84001.3|84051.9|84001.9|84047.5|83997.5|46
1620924140000|2021-05-13 16:42:20|84051|84001|84053.1|84003.1|84053.1|84003.1|84050.8|84000.8|30
1620924150000|2021-05-13 16:42:30|84052.5|84002.5|84050.2|84000.2|84052.7|84002.7|84049.6|83999.6|46
1620924160000|2021-05-13 16:42:40|84050.3|84000.3|84047.2|83997.2|84050.8|84000.8|84046.1|83996.1|43
1620924170000|2021-05-13 16:42:50|84048|83998|84046.9|83996.9|84048.4|83998.4|84046.7|83996.7|33
1620924180000|2021-05-13 16:43:00|84046.5|83996.5|84044.7|83994.7|84046.7|83996.7|84043|83993|44
1620924190000|2021-05-13 16:43:10|84044|83994|84043.3|83993.3|84044.7|83994.7|84043|83993|37
1620924200000|2021-05-13 16:43:20|84043.2|83993.2|84043.1|83993.1|84044|83994|84042.1|83992.1|41
1620924210000|2021-05-13 16:43:30|84043.2|83993.2|84044|83994|84045.9|83995.9|84043|83993|34
1620924220000|2021-05-13 16:43:40|84043.7|83993.7|84044.1|83994.1|84044.7|83994.7|84042.7|83992.7|29
1620924230000|2021-05-13 16:43:50|84043.9|83993.9|84041.4|83991.4|84043.9|83993.9|84040.9|83990.9|28
1620924240000|2021-05-13 16:44:00|84041.5|83991.5|84039.1|83989.1|84041.5|83991.5|84037.3|83987.3|62
1620924250000|2021-05-13 16:44:10|84039.3|83989.3|84037|83987|84039.3|83989.3|84035.9|83985.9|38
1620924260000|2021-05-13 16:44:20|84037.5|83987.5|84040.1|83990.1|84042.5|83992.5|84036.7|83986.7|44
1620924270000|2021-05-13 16:44:30|84040|83990|84039.5|83989.5|84040.4|83990.4|84037.8|83987.8|34
1620924280000|2021-05-13 16:44:40|84040.2|83990.2|84044.7|83994.7|84045.4|83995.4|84037.4|83987.4|52
1620924290000|2021-05-13 16:44:50|84043.8|83993.8|84046.1|83996.1|84047.6|83997.6|84043.3|83993.3|45
1620924300000|2021-05-13 16:45:00|84045.9|83995.9|84044.5|83994.5|84046|83996|84042|83992|50
1620924310000|2021-05-13 16:45:10|84044.4|83994.4|84045.5|83995.5|84048.5|83998.5|84043.7|83993.7|54
1620924320000|2021-05-13 16:45:20|84045.6|83995.6|84044.1|83994.1|84046.7|83996.7|84044|83994|53
1620924330000|2021-05-13 16:45:30|84043.8|83993.8|84040.1|83990.1|84044.4|83994.4|84039.4|83989.4|61
1620924340000|2021-05-13 16:45:40|84040.3|83990.3|84041.9|83991.9|84042.2|83992.2|84039.5|83989.5|42
1620924350000|2021-05-13 16:45:50|84042|83992|84040.5|83990.5|84042|83992|84039.8|83989.8|35
1620924360000|2021-05-13 16:46:00|84040.1|83990.1|84039.4|83989.4|84040.6|83990.6|84038|83988|36
1620924370000|2021-05-13 16:46:10|84038.7|83988.7|84043|83993|84045.3|83995.3|84038.5|83988.5|60
1620924380000|2021-05-13 16:46:20|84043.5|83993.5|84043.1|83993.1|84045.1|83995.1|84042.2|83992.2|50
1620924390000|2021-05-13 16:46:30|84043.7|83993.7|84046.9|83996.9|84046.9|83996.9|84042.7|83992.7|49
1620924400000|2021-05-13 16:46:40|84046.8|83996.8|84045.7|83995.7|84048.7|83998.7|84045.1|83995.1|53
1620924410000|2021-05-13 16:46:50|84045.5|83995.5|84045.7|83995.7|84046.4|83996.4|84044.1|83994.1|33
1620924420000|2021-05-13 16:47:00|84043.4|83993.4|84037.5|83987.5|84044.5|83994.5|84037.1|83987.1|53
1620924430000|2021-05-13 16:47:10|84037.2|83987.2|84037.3|83987.3|84038.9|83988.9|84035.5|83985.5|52
1620924440000|2021-05-13 16:47:20|84037|83987|84036|83986|84037.9|83987.9|84036|83986|32
1620924450000|2021-05-13 16:47:30|84036.3|83986.3|84038.6|83988.6|84039.3|83989.3|84035.9|83985.9|42
1620924460000|2021-05-13 16:47:40|84038.9|83988.9|84037.5|83987.5|84039.3|83989.3|84035.3|83985.3|63
1620924470000|2021-05-13 16:47:50|84037.1|83987.1|84035.5|83985.5|84038.8|83988.8|84035.5|83985.5|52
1620924480000|2021-05-13 16:48:00|84035.4|83985.4|84035|83985|84036.8|83986.8|84034.6|83984.6|31
1620924490000|2021-05-13 16:48:10|84034.9|83984.9|84034.1|83984.1|84035.8|83985.8|84033.2|83983.2|38
1620924500000|2021-05-13 16:48:20|84034.3|83984.3|84036.9|83986.9|84038|83988|84033.9|83983.9|53
1620924510000|2021-05-13 16:48:30|84036.5|83986.5|84033.4|83983.4|84037|83987|84032.2|83982.2|63
1620924520000|2021-05-13 16:48:40|84033.5|83983.5|84014.7|83964.7|84033.6|83983.6|84014.3|83964.3|59
1620924530000|2021-05-13 16:48:50|84014.3|83964.3|84011.5|83961.5|84017.4|83967.4|84006.7|83956.7|64
1620924540000|2021-05-13 16:49:00|84010.6|83960.6|84011.3|83961.3|84012|83962|84006.6|83956.6|70
1620924550000|2021-05-13 16:49:10|84011.6|83961.6|84007.9|83957.9|84012|83962|84007.9|83957.9|62
1620924560000|2021-05-13 16:49:20|84008|83958|84007.1|83957.1|84010.9|83960.9|84005.3|83955.3|65
1620924570000|2021-05-13 16:49:30|84007.2|83957.2|84008|83958|84008.8|83958.8|84006|83956|55
1620924580000|2021-05-13 16:49:40|84008.1|83958.1|84012.2|83962.2|84013.5|83963.5|84007.4|83957.4|51
1620924590000|2021-05-13 16:49:50|84011.9|83961.9|84009.8|83959.8|84012.5|83962.5|84009.6|83959.6|39
1620924600000|2021-05-13 16:50:00|84009.9|83959.9|84011.3|83961.3|84013.1|83963.1|84008.8|83958.8|57
1620924610000|2021-05-13 16:50:10|84011.4|83961.4|84017.4|83967.4|84020.2|83970.2|84011.1|83961.1|50
1620924620000|2021-05-13 16:50:20|84016.5|83966.5|84014.5|83964.5|84017.2|83967.2|84010.8|83960.8|64
1620924630000|2021-05-13 16:50:30|84013.4|83963.4|84015|83965|84016.4|83966.4|84012.6|83962.6|50
1620924640000|2021-05-13 16:50:40|84014.7|83964.7|84013|83963|84014.8|83964.8|84008.3|83958.3|62
1620924650000|2021-05-13 16:50:50|84012.7|83962.7|84014|83964|84014.4|83964.4|84010.8|83960.8|50
1620924660000|2021-05-13 16:51:00|84014.2|83964.2|84018.3|83968.3|84019.6|83969.6|84013.5|83963.5|53
1620924670000|2021-05-13 16:51:10|84018.7|83968.7|84017|83967|84020|83970|84015.9|83965.9|69
1620924680000|2021-05-13 16:51:20|84016.2|83966.2|84019.8|83969.8|84020.8|83970.8|84011.2|83961.2|69
1620924690000|2021-05-13 16:51:30|84019.7|83969.7|84021.9|83971.9|84027.3|83977.3|84018|83968|66
1620924700000|2021-05-13 16:51:40|84022|83972|84028|83978|84031.4|83981.4|84021.5|83971.5|57
1620924710000|2021-05-13 16:51:50|84027.9|83977.9|84029.4|83979.4|84035.5|83985.5|84027.3|83977.3|71
1620924720000|2021-05-13 16:52:00|84028.9|83978.9|84031|83981|84032.7|83982.7|84023.8|83973.8|63
1620924730000|2021-05-13 16:52:10|84031.5|83981.5|84037.1|83987.1|84038.3|83988.3|84030.9|83980.9|66
1620924740000|2021-05-13 16:52:20|84037.4|83987.4|84030.1|83980.1|84038.8|83988.8|84028.4|83978.4|62
1620924750000|2021-05-13 16:52:30|84028.9|83978.9|84027.4|83977.4|84031.4|83981.4|84027.4|83977.4|42
1620924760000|2021-05-13 16:52:40|84027.3|83977.3|84027.5|83977.5|84029.8|83979.8|84026.7|83976.7|46
1620924770000|2021-05-13 16:52:50|84027.6|83977.6|84025.2|83975.2|84028|83978|84021.5|83971.5|51
1620924780000|2021-05-13 16:53:00|84025.5|83975.5|84024.6|83974.6|84026.1|83976.1|84021.9|83971.9|50
1620924790000|2021-05-13 16:53:10|84024.8|83974.8|84036.7|83986.7|84037.7|83987.7|84024.4|83974.4|62
1620924800000|2021-05-13 16:53:20|84036.2|83986.2|84040.7|83990.7|84041.9|83991.9|84036.2|83986.2|54
1620924810000|2021-05-13 16:53:30|84040.8|83990.8|84040.9|83990.9|84042.3|83992.3|84039.7|83989.7|47
1620924820000|2021-05-13 16:53:40|84041.2|83991.2|84042.9|83992.9|84045.7|83995.7|84039.8|83989.8|65
1620924830000|2021-05-13 16:53:50|84043.5|83993.5|84049.5|83999.5|84049.5|83999.5|84042.4|83992.4|51
1620924840000|2021-05-13 16:54:00|84049.7|83999.7|84048.4|83998.4|84050.4|84000.4|84048.1|83998.1|53
1620924850000|2021-05-13 16:54:10|84048.6|83998.6|84049.7|83999.7|84049.8|83999.8|84045|83995|42
1620924860000|2021-05-13 16:54:20|84049.2|83999.2|84043.8|83993.8|84049.2|83999.2|84043.8|83993.8|46
1620924870000|2021-05-13 16:54:30|84044.3|83994.3|84038.4|83988.4|84044.6|83994.6|84037.4|83987.4|51
1620924880000|2021-05-13 16:54:40|84038.7|83988.7|84031.9|83981.9|84038.9|83988.9|84030.8|83980.8|51
1620924890000|2021-05-13 16:54:50|84031.6|83981.6|84036.2|83986.2|84036.3|83986.3|84031.6|83981.6|48
1620924900000|2021-05-13 16:55:00|84036.1|83986.1|84036.3|83986.3|84037.5|83987.5|84034.4|83984.4|59
1620924910000|2021-05-13 16:55:10|84035.8|83985.8|84038.8|83988.8|84041|83991|84035.4|83985.4|46
1620924920000|2021-05-13 16:55:20|84038.1|83988.1|84046.3|83996.3|84047.8|83997.8|84037.7|83987.7|56
1620924930000|2021-05-13 16:55:30|84047.8|83997.8|84054.8|84004.8|84054.8|84004.8|84046.8|83996.8|53
1620924940000|2021-05-13 16:55:40|84055.1|84005.1|84061.7|84011.7|84062.9|84012.9|84053.6|84003.6|70
1620924950000|2021-05-13 16:55:50|84062.2|84012.2|84079.6|84029.6|84080.3|84030.3|84061.8|84011.8|69
1620924960000|2021-05-13 16:56:00|84079.9|84029.9|84067.2|84017.2|84084.5|84034.5|84066.4|84016.4|63
1620924970000|2021-05-13 16:56:10|84067.3|84017.3|84071.2|84021.2|84073.2|84023.2|84066.4|84016.4|50
1620924980000|2021-05-13 16:56:20|84070.8|84020.8|84078.1|84028.1|84078.1|84028.1|84070|84020|60
1620924990000|2021-05-13 16:56:30|84077.9|84027.9|84084.7|84034.7|84084.7|84034.7|84077.7|84027.7|61
1620925000000|2021-05-13 16:56:40|84084.3|84034.3|84081.3|84031.3|84084.4|84034.4|84078.6|84028.6|55
1620925010000|2021-05-13 16:56:50|84081|84031|84088.5|84038.5|84091.3|84041.3|84080.9|84030.9|54
1620925020000|2021-05-13 16:57:00|84090.2|84040.2|84088.4|84038.4|84090.3|84040.3|84088.1|84038.1|58
1620925030000|2021-05-13 16:57:10|84088.1|84038.1|84092.6|84042.6|84092.6|84042.6|84088.1|84038.1|52
1620925040000|2021-05-13 16:57:20|84093.4|84043.4|84088.5|84038.5|84093.5|84043.5|84087.7|84037.7|51
1620925050000|2021-05-13 16:57:30|84088.6|84038.6|84092.3|84042.3|84092.9|84042.9|84088.6|84038.6|47
1620925060000|2021-05-13 16:57:40|84092.2|84042.2|84091.1|84041.1|84093.7|84043.7|84090.6|84040.6|57
1620925070000|2021-05-13 16:57:50|84090.5|84040.5|84095.6|84045.6|84096.4|84046.4|84087.8|84037.8|61
1620925080000|2021-05-13 16:58:00|84095.9|84045.9|84095.8|84045.8|84098.2|84048.2|84094.8|84044.8|54
1620925090000|2021-05-13 16:58:10|84095.6|84045.6|84102|84052|84102.6|84052.6|84094.9|84044.9|51
1620925100000|2021-05-13 16:58:20|84102.4|84052.4|84105.7|84055.7|84106|84056|84102.3|84052.3|44
1620925110000|2021-05-13 16:58:30|84105.1|84055.1|84106.8|84056.8|84107.4|84057.4|84105.1|84055.1|51
1620925120000|2021-05-13 16:58:40|84107|84057|84109.4|84059.4|84110.1|84060.1|84107|84057|59
1620925130000|2021-05-13 16:58:50|84108.4|84058.4|84110.7|84060.7|84110.7|84060.7|84103.9|84053.9|60
1620925140000|2021-05-13 16:59:00|84109.7|84059.7|84102.5|84052.5|84109.7|84059.7|84098.3|84048.3|64
1620925150000|2021-05-13 16:59:10|84102|84052|84102.1|84052.1|84104.6|84054.6|84100.5|84050.5|54
1620925160000|2021-05-13 16:59:20|84102.4|84052.4|84106|84056|84107.4|84057.4|84102.3|84052.3|63
1620925170000|2021-05-13 16:59:30|84105.6|84055.6|84103.6|84053.6|84107.5|84057.5|84103.3|84053.3|56
1620925180000|2021-05-13 16:59:40|84102.9|84052.9|84104.2|84054.2|84105.9|84055.9|84102.9|84052.9|62
1620925190000|2021-05-13 16:59:50|84103.8|84053.8|84119.1|84069.1|84120.3|84070.3|84103.8|84053.8|61
1620925200000|2021-05-13 17:00:00|84119|84069|84122.8|84072.8|84123.7|84073.7|84117.1|84067.1|48
1620925210000|2021-05-13 17:00:10|84122.9|84072.9|84125.5|84075.5|84128.7|84078.7|84122.7|84072.7|52
1620925220000|2021-05-13 17:00:20|84125.3|84075.3|84128.7|84078.7|84129.8|84079.8|84122.1|84072.1|45
1620925230000|2021-05-13 17:00:30|84128.2|84078.2|84127.9|84077.9|84128.5|84078.5|84123.9|84073.9|59
1620925240000|2021-05-13 17:00:40|84128.1|84078.1|84127.7|84077.7|84129.4|84079.4|84125.2|84075.2|57
1620925250000|2021-05-13 17:00:50|84127.5|84077.5|84125.1|84075.1|84129.5|84079.5|84123.6|84073.6|53
1620925260000|2021-05-13 17:01:00|84124.8|84074.8|84119.7|84069.7|84124.8|84074.8|84117.5|84067.5|65
1620925270000|2021-05-13 17:01:10|84120.8|84070.8|84124.8|84074.8|84126.2|84076.2|84120.8|84070.8|56
1620925280000|2021-05-13 17:01:20|84124.9|84074.9|84128|84078|84129.8|84079.8|84122.1|84072.1|63
1620925290000|2021-05-13 17:01:30|84126.5|84076.5|84128.3|84078.3|84129.8|84079.8|84124.5|84074.5|55
1620925300000|2021-05-13 17:01:40|84128.5|84078.5|84120.8|84070.8|84128.5|84078.5|84120|84070|56
1620925310000|2021-05-13 17:01:50|84120.7|84070.7|84151.8|84101.8|84164.6|84114.6|84119.5|84069.5|72
1620925320000|2021-05-13 17:02:00|84149.9|84099.9|84156.7|84106.7|84158.5|84108.5|84143.1|84093.1|74
1620925330000|2021-05-13 17:02:10|84156.5|84106.5|84134.4|84084.4|84157.7|84107.7|84127.8|84077.8|78
1620925340000|2021-05-13 17:02:20|84131.8|84081.8|84138.2|84088.2|84145.7|84095.7|84131.8|84081.8|69
1620925350000|2021-05-13 17:02:30|84144.3|84094.3|84130.5|84080.5|84150.4|84100.4|84130.5|84080.5|71
1620925360000|2021-05-13 17:02:40|84130.6|84080.6|84130.3|84080.3|84130.8|84080.8|84128.2|84078.2|53
1620925370000|2021-05-13 17:02:50|84130.2|84080.2|84133.3|84083.3|84133.3|84083.3|84126.4|84076.4|58
1620925380000|2021-05-13 17:03:00|84133.1|84083.1|84139.9|84089.9|84141|84091|84133.1|84083.1|51
1620925390000|2021-05-13 17:03:10|84140|84090|84136.9|84086.9|84140|84090|84134.1|84084.1|49
1620925400000|2021-05-13 17:03:20|84136.8|84086.8|84141.6|84091.6|84144.3|84094.3|84136.7|84086.7|49
1620925410000|2021-05-13 17:03:30|84141.9|84091.9|84135.4|84085.4|84141.9|84091.9|84132.5|84082.5|52
1620925420000|2021-05-13 17:03:40|84135.1|84085.1|84138.2|84088.2|84138.8|84088.8|84134.8|84084.8|49
1620925430000|2021-05-13 17:03:50|84138|84088|84138.4|84088.4|84142|84092|84137.8|84087.8|40
1620925440000|2021-05-13 17:04:00|84138.6|84088.6|84138.4|84088.4|84141.5|84091.5|84137.2|84087.2|56
1620925450000|2021-05-13 17:04:10|84138.3|84088.3|84142.5|84092.5|84142.5|84092.5|84136.5|84086.5|52
1620925460000|2021-05-13 17:04:20|84142.7|84092.7|84149|84099|84149|84099|84141.3|84091.3|47
1620925470000|2021-05-13 17:04:30|84148.9|84098.9|84142.2|84092.2|84150.2|84100.2|84140.8|84090.8|57
1620925480000|2021-05-13 17:04:40|84142.3|84092.3|84142.2|84092.2|84143.7|84093.7|84140.9|84090.9|46
1620925490000|2021-05-13 17:04:50|84141.6|84091.6|84140.1|84090.1|84143.7|84093.7|84139.7|84089.7|56
1620925500000|2021-05-13 17:05:00|84140.3|84090.3|84140.7|84090.7|84141.6|84091.6|84137.7|84087.7|57
1620925510000|2021-05-13 17:05:10|84140.9|84090.9|84135.1|84085.1|84141.9|84091.9|84133.9|84083.9|51
1620925520000|2021-05-13 17:05:20|84134.6|84084.6|84125.6|84075.6|84134.6|84084.6|84124.9|84074.9|57
1620925530000|2021-05-13 17:05:30|84125|84075|84129.6|84079.6|84131.7|84081.7|84125|84075|62
1620925540000|2021-05-13 17:05:40|84129.4|84079.4|84140.5|84090.5|84143.5|84093.5|84128.6|84078.6|54
1620925550000|2021-05-13 17:05:50|84140.8|84090.8|84138.6|84088.6|84141.5|84091.5|84135.2|84085.2|48
1620925560000|2021-05-13 17:06:00|84138.3|84088.3|84143.5|84093.5|84143.9|84093.9|84138.3|84088.3|61
1620925570000|2021-05-13 17:06:10|84143.8|84093.8|84144.9|84094.9|84149.6|84107.9|84132.1|84091.5|63
1620925580000|2021-05-13 17:06:20|84146.1|84096.1|84147.3|84097.3|84157.8|84107.8|84146.1|84096.1|68
1620925590000|2021-05-13 17:06:30|84147|84097|84141.6|84091.6|84148.7|84098.7|84141.2|84091.2|57
1620925600000|2021-05-13 17:06:40|84142.3|84092.3|84143.6|84093.6|84145.3|84095.3|84141|84091|37
1620925610000|2021-05-13 17:06:50|84143.2|84093.2|84142.7|84092.7|84144|84094|84140.8|84090.8|51
1620925620000|2021-05-13 17:07:00|84143.6|84093.6|84138|84088|84144.1|84094.1|84137.7|84087.7|52
1620925630000|2021-05-13 17:07:10|84138.1|84088.1|84145.1|84095.1|84145.1|84095.1|84137.8|84087.8|48
1620925640000|2021-05-13 17:07:20|84144.9|84094.9|84140.7|84090.7|84145.5|84095.5|84139.2|84089.2|55
1620925650000|2021-05-13 17:07:30|84142.1|84092.1|84139.1|84089.1|84143.6|84093.6|84139.1|84089.1|45
1620925660000|2021-05-13 17:07:40|84138.5|84088.5|84137|84087|84140.5|84090.5|84135.4|84085.4|62
1620925670000|2021-05-13 17:07:50|84136.9|84086.9|84134.4|84084.4|84136.9|84086.9|84133.2|84083.2|51
1620925680000|2021-05-13 17:08:00|84134.1|84084.1|84135.9|84085.9|84135.9|84085.9|84132.7|84082.7|29
1620925690000|2021-05-13 17:08:10|84136.3|84086.3|84135.5|84085.5|84137.2|84087.2|84133.4|84083.4|57
1620925700000|2021-05-13 17:08:20|84134.9|84084.9|84129.9|84079.9|84134.9|84084.9|84129.5|84079.5|52
1620925710000|2021-05-13 17:08:30|84130.1|84080.1|84133|84083|84133.6|84083.6|84129.8|84079.8|50
1620925720000|2021-05-13 17:08:40|84132.7|84082.7|84132.9|84082.9|84133.8|84083.8|84132.1|84082.1|39
1620925730000|2021-05-13 17:08:50|84132.8|84082.8|84131.3|84081.3|84133.2|84083.2|84131.3|84081.3|33
1620925740000|2021-05-13 17:09:00|84131.7|84081.7|84126.3|84076.3|84132.7|84082.7|84126.3|84076.3|51
1620925750000|2021-05-13 17:09:10|84125.4|84075.4|84130.1|84080.1|84130.1|84080.1|84123.3|84073.3|53
1620925760000|2021-05-13 17:09:20|84130.3|84080.3|84123.6|84073.6|84130.3|84080.3|84123.3|84073.3|52
1620925770000|2021-05-13 17:09:30|84123.9|84073.9|84130|84080|84133.5|84083.5|84123.9|84073.9|42
1620925780000|2021-05-13 17:09:40|84131.1|84081.1|84132.2|84082.2|84133.4|84083.4|84130.1|84080.1|45
1620925790000|2021-05-13 17:09:50|84132.3|84082.3|84132.1|84082.1|84135.6|84085.6|84130.3|84080.3|58
1620925800000|2021-05-13 17:10:00|84131.9|84081.9|84136.1|84086.1|84136.2|84086.2|84130.8|84080.8|49
1620925810000|2021-05-13 17:10:10|84136.8|84086.8|84138.4|84088.4|84139.5|84089.5|84136.1|84086.1|55
1620925820000|2021-05-13 17:10:20|84138.6|84088.6|84140.1|84090.1|84141.4|84091.4|84138.4|84088.4|50
1620925830000|2021-05-13 17:10:30|84140.5|84090.5|84140.7|84090.7|84143.8|84093.8|84140.5|84090.5|52
1620925840000|2021-05-13 17:10:40|84140.8|84090.8|84143.1|84093.1|84143.3|84093.3|84140.7|84090.7|41
1620925850000|2021-05-13 17:10:50|84142.9|84092.9|84144.2|84094.2|84145|84095|84142.5|84092.5|41
1620925860000|2021-05-13 17:11:00|84144.3|84094.3|84155.2|84105.2|84157.7|84107.7|84144.3|84094.3|64
1620925870000|2021-05-13 17:11:10|84154.4|84104.4|84156.3|84106.3|84159.4|84109.4|84151.5|84101.5|53
1620925880000|2021-05-13 17:11:20|84157.2|84107.2|84155.4|84105.4|84157.2|84107.2|84153.7|84103.7|51
1620925890000|2021-05-13 17:11:30|84155.5|84105.5|84161.5|84111.5|84163.8|84113.8|84155.4|84105.4|60
1620925900000|2021-05-13 17:11:40|84162.1|84112.1|84164.1|84114.1|84165.3|84115.3|84160.3|84110.3|55
1620925910000|2021-05-13 17:11:50|84164.7|84114.7|84160.8|84110.8|84166.1|84116.1|84160.6|84110.6|58
1620925920000|2021-05-13 17:12:00|84160.1|84110.1|84155.6|84105.6|84161.4|84111.4|84155.1|84105.1|58
1620925930000|2021-05-13 17:12:10|84155.5|84105.5|84146.7|84096.7|84157|84107|84146.7|84096.7|55
1620925940000|2021-05-13 17:12:20|84147.4|84097.4|84151.5|84101.5|84151.7|84101.7|84147.3|84097.3|51
1620925950000|2021-05-13 17:12:30|84151.6|84101.6|84151.8|84101.8|84154.3|84104.3|84150.3|84100.3|52
1620925960000|2021-05-13 17:12:40|84152.2|84102.2|84156.8|84106.8|84156.8|84106.8|84152.2|84102.2|58
1620925970000|2021-05-13 17:12:50|84156.6|84106.6|84159.8|84109.8|84162.4|84112.4|84155.8|84105.8|55
1620925980000|2021-05-13 17:13:00|84159.9|84109.9|84161.9|84111.9|84166.5|84116.5|84159.5|84109.5|62
1620925990000|2021-05-13 17:13:10|84161.6|84111.6|84175.3|84125.3|84175.3|84125.3|84161.5|84111.5|45
1620926000000|2021-05-13 17:13:20|84174.7|84124.7|84180.8|84130.8|84181.1|84131.1|84174.7|84124.7|63
1620926010000|2021-05-13 17:13:30|84180.6|84130.6|84181.2|84131.2|84185.3|84135.3|84178.6|84128.6|53
1620926020000|2021-05-13 17:13:40|84181.5|84131.5|84180.3|84130.3|84181.6|84131.6|84179.3|84129.3|52
1620926030000|2021-05-13 17:13:50|84180.4|84130.4|84179.4|84129.4|84181.3|84131.3|84178.9|84128.9|41
1620926040000|2021-05-13 17:14:00|84180.2|84130.2|84178.9|84128.9|84180.9|84130.9|84177.5|84127.5|47
1620926050000|2021-05-13 17:14:10|84178.5|84128.5|84178.1|84128.1|84179.8|84129.8|84176.2|84126.2|44
1620926060000|2021-05-13 17:14:20|84178|84128|84171|84121|84178.5|84128.5|84171|84121|41
1620926070000|2021-05-13 17:14:30|84171.9|84121.9|84145.1|84095.1|84171.9|84121.9|84144.5|84094.5|64
1620926080000|2021-05-13 17:14:40|84145.3|84095.3|84146.2|84096.2|84147.9|84097.9|84143.6|84093.6|58
1620926090000|2021-05-13 17:14:50|84146.3|84096.3|84149.5|84099.5|84150.2|84100.2|84145.8|84095.8|49
1620926100000|2021-05-13 17:15:00|84149.8|84099.8|84148.3|84098.3|84150.5|84100.5|84146.6|84096.6|50
1620926110000|2021-05-13 17:15:10|84146.6|84096.6|84143.8|84093.8|84147.3|84097.3|84143.2|84093.2|43
1620926120000|2021-05-13 17:15:20|84143.7|84093.7|84139.4|84089.4|84144|84094|84138|84088|51
1620926130000|2021-05-13 17:15:30|84139.1|84089.1|84138.3|84088.3|84140.8|84090.8|84138.3|84088.3|43
1620926140000|2021-05-13 17:15:40|84138.4|84088.4|84142.7|84092.7|84143.1|84093.1|84138.4|84088.4|40
1620926150000|2021-05-13 17:15:50|84143.3|84093.3|84141|84091|84143.3|84093.3|84139.7|84089.7|50
1620926160000|2021-05-13 17:16:00|84141.6|84091.6|84142|84092|84142.8|84092.8|84139.9|84089.9|35
1620926170000|2021-05-13 17:16:10|84141.5|84091.5|84136.3|84086.3|84142.9|84092.9|84136|84086|60
1620926180000|2021-05-13 17:16:20|84136.6|84086.6|84139.9|84089.9|84141.7|84091.7|84136.5|84086.5|62
1620926190000|2021-05-13 17:16:30|84140.4|84090.4|84139.9|84089.9|84141.7|84091.7|84138.7|84088.7|45
1620926200000|2021-05-13 17:16:40|84140|84090|84138.8|84088.8|84140.2|84090.2|84138.6|84088.6|39
1620926210000|2021-05-13 17:16:50|84138.6|84088.6|84138.4|84088.4|84139.8|84089.8|84138.1|84088.1|44
1620926220000|2021-05-13 17:17:00|84138.6|84088.6|84136.5|84086.5|84139.7|84089.7|84133.4|84083.4|46
1620926230000|2021-05-13 17:17:10|84136.3|84086.3|84143.3|84093.3|84145.7|84095.7|84136.3|84086.3|52
1620926240000|2021-05-13 17:17:20|84143.7|84093.7|84150.6|84100.6|84150.9|84100.9|84142.9|84092.9|56
1620926250000|2021-05-13 17:17:30|84150|84100|84145.8|84095.8|84151.5|84101.5|84145.6|84095.6|55
1620926260000|2021-05-13 17:17:40|84146.1|84096.1|84139.8|84089.8|84146.2|84096.2|84139.3|84089.3|44
1620926270000|2021-05-13 17:17:50|84137.9|84087.9|84136.3|84086.3|84138.2|84088.2|84135.5|84085.5|32
1620926280000|2021-05-13 17:18:00|84136.4|84086.4|84133|84083|84137.8|84087.8|84129.1|84079.1|62
1620926290000|2021-05-13 17:18:10|84132.8|84082.8|84133.4|84083.4|84134.2|84084.2|84132.6|84082.6|34
1620926300000|2021-05-13 17:18:20|84133.7|84083.7|84133.6|84083.6|84134.6|84084.6|84132.5|84082.5|43
1620926310000|2021-05-13 17:18:30|84133.7|84083.7|84136.8|84086.8|84138|84088|84132.9|84082.9|37
1620926320000|2021-05-13 17:18:40|84136.7|84086.7|84134.1|84084.1|84137.4|84087.4|84133.8|84083.8|31
1620926330000|2021-05-13 17:18:50|84133.8|84083.8|84138.6|84088.6|84138.8|84088.8|84133.8|84083.8|34
1620926340000|2021-05-13 17:19:00|84137.5|84087.5|84137.5|84087.5|84139.2|84089.2|84135.8|84085.8|43
1620926350000|2021-05-13 17:19:10|84136.9|84086.9|84150.1|84100.1|84153|84103|84136.5|84086.5|61
1620926360000|2021-05-13 17:19:20|84150.3|84100.3|84151.7|84101.7|84152.7|84102.7|84148.4|84098.4|54
1620926370000|2021-05-13 17:19:30|84152|84102|84154|84104|84155.4|84105.4|84152|84102|55
1620926380000|2021-05-13 17:19:40|84153.8|84103.8|84158.8|84108.8|84158.8|84108.8|84152.7|84102.7|49
1620926390000|2021-05-13 17:19:50|84158.7|84108.7|84163.7|84113.7|84166.5|84116.5|84158.6|84108.6|46
1620926400000|2021-05-13 17:20:00|84166.7|84116.7|84165.9|84115.9|84167.1|84117.1|84164.2|84114.2|52
1620926410000|2021-05-13 17:20:10|84166.1|84116.1|84164.8|84114.8|84168|84118|84163.2|84113.2|46
1620926420000|2021-05-13 17:20:20|84164.3|84114.3|84161|84111|84165.3|84115.3|84159|84109|45
1620926430000|2021-05-13 17:20:30|84160.9|84110.9|84156.3|84106.3|84160.9|84110.9|84155.5|84105.5|56
1620926440000|2021-05-13 17:20:40|84156.1|84106.1|84160.3|84110.3|84161.5|84111.5|84155.7|84105.7|46
1620926450000|2021-05-13 17:20:50|84161.4|84111.4|84162.8|84112.8|84163|84113|84160|84110|40
1620926460000|2021-05-13 17:21:00|84162.5|84112.5|84161.5|84111.5|84163.1|84113.1|84161.3|84111.3|47
1620926470000|2021-05-13 17:21:10|84161.6|84111.6|84162.9|84112.9|84164|84114|84161.5|84111.5|47
1620926480000|2021-05-13 17:21:20|84162.8|84112.8|84162.9|84112.9|84164.1|84114.1|84161.5|84111.5|48
1620926490000|2021-05-13 17:21:30|84163.2|84113.2|84164.8|84114.8|84164.9|84114.9|84162.6|84112.6|54
1620926500000|2021-05-13 17:21:40|84164.6|84114.6|84164|84114|84165.8|84115.8|84163.4|84113.4|48
1620926510000|2021-05-13 17:21:50|84163.8|84113.8|84163.6|84113.6|84165.3|84115.3|84163.2|84113.2|46
1620926520000|2021-05-13 17:22:00|84164.3|84114.3|84165.5|84115.5|84165.9|84115.9|84163.8|84113.8|40
1620926530000|2021-05-13 17:22:10|84164.8|84114.8|84165.1|84115.1|84165.6|84115.6|84163.2|84113.2|36
1620926540000|2021-05-13 17:22:20|84164.7|84114.7|84168.9|84118.9|84168.9|84118.9|84164.7|84114.7|55
1620926550000|2021-05-13 17:22:30|84169.4|84119.4|84171.3|84121.3|84171.6|84121.6|84167.3|84117.3|52
1620926560000|2021-05-13 17:22:40|84171.4|84121.4|84175.9|84125.9|84176.6|84126.6|84169.4|84119.4|57
1620926570000|2021-05-13 17:22:50|84176|84126|84176.7|84126.7|84179|84129|84175.7|84125.7|45
1620926580000|2021-05-13 17:23:00|84178|84128|84184.8|84134.8|84186.2|84136.2|84177.7|84127.7|64
1620926590000|2021-05-13 17:23:10|84185.1|84135.1|84192.6|84142.6|84193.1|84143.1|84184.7|84134.7|50
1620926600000|2021-05-13 17:23:20|84192.7|84142.7|84193.7|84143.7|84196.4|84146.4|84190.8|84140.8|68
1620926610000|2021-05-13 17:23:30|84193.6|84143.6|84197.3|84147.3|84197.6|84147.6|84193.6|84143.6|48
1620926620000|2021-05-13 17:23:40|84197.4|84147.4|84196.5|84146.5|84197.4|84147.4|84192.3|84142.3|43
1620926630000|2021-05-13 17:23:50|84196.8|84146.8|84195.1|84145.1|84196.8|84146.8|84194.6|84144.6|34
1620926640000|2021-05-13 17:24:00|84195|84145|84192.8|84142.8|84198.3|84148.3|84191.3|84141.3|46
1620926650000|2021-05-13 17:24:10|84193.2|84143.2|84192.1|84142.1|84195.2|84145.2|84191.7|84141.7|44
1620926660000|2021-05-13 17:24:20|84192|84142|84199.1|84149.1|84202.3|84152.3|84189.3|84139.3|54
1620926670000|2021-05-13 17:24:30|84198.9|84148.9|84201.8|84151.8|84203.8|84153.8|84198.9|84148.9|46
1620926680000|2021-05-13 17:24:40|84201.7|84151.7|84201.2|84151.2|84202|84152|84200.7|84150.7|30
1620926690000|2021-05-13 17:24:50|84201.1|84151.1|84197.4|84147.4|84202|84152|84197.2|84147.2|28
1620926700000|2021-05-13 17:25:00|84197.5|84147.5|84198.3|84148.3|84198.3|84148.3|84195.8|84145.8|41
1620926710000|2021-05-13 17:25:10|84199.1|84149.1|84197.2|84147.2|84200.2|84150.2|84196.2|84146.2|37
1620926720000|2021-05-13 17:25:20|84197.5|84147.5|84197.4|84147.4|84197.8|84147.8|84195.2|84145.2|43
1620926730000|2021-05-13 17:25:30|84198|84148|84200.8|84150.8|84201.3|84151.3|84197.6|84147.6|41
1620926740000|2021-05-13 17:25:40|84201.2|84151.2|84197.8|84147.8|84202.1|84152.1|84196.6|84146.6|41
1620926750000|2021-05-13 17:25:50|84198.2|84148.2|84202.4|84152.4|84203.4|84153.4|84196.5|84146.5|43
1620926760000|2021-05-13 17:26:00|84203.4|84153.4|84203.6|84153.6|84203.8|84153.8|84202.2|84152.2|42
1620926770000|2021-05-13 17:26:10|84203.9|84153.9|84202.1|84152.1|84203.9|84153.9|84201|84151|36
1620926780000|2021-05-13 17:26:20|84201.3|84151.3|84202.9|84152.9|84204|84154|84200.3|84150.3|50
1620926790000|2021-05-13 17:26:30|84203.1|84153.1|84201.5|84151.5|84204.6|84154.6|84198.8|84148.8|46
1620926800000|2021-05-13 17:26:40|84201.3|84151.3|84194|84144|84201.9|84151.9|84194|84144|47
1620926810000|2021-05-13 17:26:50|84193.6|84143.6|84192.6|84142.6|84195.3|84145.3|84192.4|84142.4|34
1620926820000|2021-05-13 17:27:00|84192.9|84142.9|84195|84145|84197|84147|84192.9|84142.9|44
1620926830000|2021-05-13 17:27:10|84194.9|84144.9|84194.5|84144.5|84195.3|84145.3|84193.3|84143.3|37
1620926840000|2021-05-13 17:27:20|84194.6|84144.6|84193.9|84143.9|84194.8|84144.8|84191|84141|37
1620926850000|2021-05-13 17:27:30|84194|84144|84190.6|84140.6|84194.1|84144.1|84190.6|84140.6|30
1620926860000|2021-05-13 17:27:40|84190.7|84140.7|84189|84139|84190.7|84140.7|84188.7|84138.7|41
1620926870000|2021-05-13 17:27:50|84188.9|84138.9|84197.1|84147.1|84198.1|84148.1|84188.9|84138.9|46
1620926880000|2021-05-13 17:28:00|84196.1|84146.1|84200.2|84150.2|84202.4|84152.4|84195.4|84145.4|49
1620926890000|2021-05-13 17:28:10|84200.5|84150.5|84204.8|84154.8|84204.8|84154.8|84197.4|84147.4|51
1620926900000|2021-05-13 17:28:20|84204.9|84154.9|84197.1|84147.1|84204.9|84154.9|84196.6|84146.6|56
1620926910000|2021-05-13 17:28:30|84197.2|84147.2|84200.5|84150.5|84200.5|84150.5|84196.2|84146.2|44
1620926920000|2021-05-13 17:28:40|84199.8|84149.8|84205.2|84155.2|84206.5|84156.5|84199.4|84149.4|39
1620926930000|2021-05-13 17:28:50|84204.5|84154.5|84205.5|84155.5|84205.8|84155.8|84202.2|84152.2|40
1620926940000|2021-05-13 17:29:00|84206.1|84156.1|84221.3|84171.3|84222.3|84172.3|84206.1|84156.1|53
1620926950000|2021-05-13 17:29:10|84222|84172|84211.4|84161.4|84222.3|84172.3|84211.4|84161.4|55
1620926960000|2021-05-13 17:29:20|84210.9|84160.9|84198.4|84173.4|84211.8|84174.5|84197.5|84157.9|41
1620926970000|2021-05-13 17:29:30|84198.7|84173.7|84198.4|84173.4|84199.6|84174.6|84197.7|84172.7|35
1620926980000|2021-05-13 17:29:40|84198.5|84173.5|84198.2|84173.2|84199|84174|84197.7|84172.7|27
1620926990000|2021-05-13 17:29:50|84198.1|84173.1|84198.4|84173.4|84198.9|84173.9|84196.5|84171.5|45
1620927000000|2021-05-13 17:30:00|84198.3|84173.3|84224.3|84174.3|84225.3|84183.9|84197.6|84169.8|51
1620927010000|2021-05-13 17:30:10|84224.9|84174.9|84221.3|84171.3|84226|84176|84221.3|84171.3|41
1620927020000|2021-05-13 17:30:20|84220.9|84170.9|84215.3|84165.3|84221|84171|84213.6|84163.6|47
1620927030000|2021-05-13 17:30:30|84201.6|84176.6|84201.2|84176.2|84202.6|84177.6|84201.2|84176.2|36
1620927040000|2021-05-13 17:30:40|84201.5|84176.5|84221.5|84171.5|84221.6|84179.9|84201.2|84167|47
1620927050000|2021-05-13 17:30:50|84220.7|84170.7|84220.3|84170.3|84222.4|84172.4|84218.7|84168.7|42
1620927060000|2021-05-13 17:31:00|84220.4|84170.4|84218.5|84168.5|84221.6|84171.6|84216.1|84166.1|53
1620927070000|2021-05-13 17:31:10|84218.7|84168.7|84219.2|84169.2|84220.4|84170.4|84218.4|84168.4|37
1620927080000|2021-05-13 17:31:20|84219.1|84169.1|84220.3|84170.3|84222.2|84172.2|84218.2|84168.2|36
1620927090000|2021-05-13 17:31:30|84220.4|84170.4|84227.3|84177.3|84228.2|84178.2|84219.6|84169.6|48
1620927100000|2021-05-13 17:31:40|84227|84177|84229.9|84179.9|84229.9|84179.9|84224.9|84174.9|43
1620927110000|2021-05-13 17:31:50|84230|84180|84230.8|84180.8|84234.4|84184.4|84229.6|84179.6|51
1620927120000|2021-05-13 17:32:00|84230.7|84180.7|84222.9|84172.9|84231.2|84181.2|84222.9|84172.9|56
1620927130000|2021-05-13 17:32:10|84224.2|84174.2|84226.3|84176.3|84226.4|84176.4|84223.2|84173.2|44
1620927140000|2021-05-13 17:32:20|84226.5|84176.5|84234|84184|84235|84185|84225.9|84175.9|37
1620927150000|2021-05-13 17:32:30|84234.5|84184.5|84242.5|84192.5|84243.8|84193.8|84234.1|84184.1|60
1620927160000|2021-05-13 17:32:40|84243.9|84193.9|84253.8|84203.8|84254.3|84204.3|84243.6|84193.6|68
1620927170000|2021-05-13 17:32:50|84253.7|84203.7|84253|84203|84254.4|84204.4|84252.4|84202.4|45
1620927180000|2021-05-13 17:33:00|84253.2|84203.2|84252.2|84202.2|84254.9|84204.9|84250.8|84200.8|47
1620927190000|2021-05-13 17:33:10|84251.9|84201.9|84252.8|84202.8|84254.8|84204.8|84250.6|84200.6|49
1620927200000|2021-05-13 17:33:20|84252.3|84202.3|84259.3|84209.3|84261.3|84211.3|84251.9|84201.9|66
1620927210000|2021-05-13 17:33:30|84259|84209|84268.3|84218.3|84269.4|84219.4|84258|84208|52
1620927220000|2021-05-13 17:33:40|84267.7|84217.7|84265.9|84215.9|84271.6|84221.6|84261.5|84211.5|62
1620927230000|2021-05-13 17:33:50|84266.2|84216.2|84266.6|84216.6|84268.5|84218.5|84265.7|84215.7|56
1620927240000|2021-05-13 17:34:00|84266.7|84216.7|84265|84215|84271.8|84221.8|84264.8|84214.8|68
1620927250000|2021-05-13 17:34:10|84265.6|84215.6|84262.1|84212.1|84265.9|84215.9|84261.1|84211.1|42
1620927260000|2021-05-13 17:34:20|84261|84211|84262.5|84212.5|84265.4|84215.4|84261|84211|43
1620927270000|2021-05-13 17:34:30|84262.4|84212.4|84260.4|84210.4|84262.9|84212.9|84259.3|84209.3|46
1620927280000|2021-05-13 17:34:40|84259.7|84209.7|84260|84210|84261.2|84211.2|84259.5|84209.5|33
1620927290000|2021-05-13 17:34:50|84260.4|84210.4|84262.3|84212.3|84262.3|84212.3|84260.4|84210.4|25
1620927300000|2021-05-13 17:35:00|84261.8|84211.8|84261.3|84211.3|84263.5|84213.5|84260.4|84210.4|35
1620927310000|2021-05-13 17:35:10|84261.2|84211.2|84261.3|84211.3|84263|84213|84259.7|84209.7|42
1620927320000|2021-05-13 17:35:20|84261.4|84211.4|84248.8|84198.8|84261.4|84211.4|84248.8|84198.8|55
1620927330000|2021-05-13 17:35:30|84248|84198|84248.1|84198.1|84249.3|84199.3|84246.3|84196.3|55
1620927340000|2021-05-13 17:35:40|84247.9|84197.9|84255.4|84205.4|84255.5|84205.5|84247.4|84197.4|66
1620927350000|2021-05-13 17:35:50|84255.3|84205.3|84259.2|84209.2|84259.7|84209.7|84253.5|84203.5|51
1620927360000|2021-05-13 17:36:00|84258.9|84208.9|84258.3|84208.3|84261|84211|84256.9|84206.9|51
1620927370000|2021-05-13 17:36:10|84257.6|84207.6|84266.2|84216.2|84266.2|84216.2|84257.5|84207.5|58
1620927380000|2021-05-13 17:36:20|84265.5|84215.5|84259.2|84209.2|84266.8|84216.8|84258.3|84208.3|55
1620927390000|2021-05-13 17:36:30|84259.5|84209.5|84255.6|84205.6|84260.9|84210.9|84255.4|84205.4|59
1620927400000|2021-05-13 17:36:40|84255.7|84205.7|84250.5|84200.5|84255.7|84205.7|84249.8|84199.8|60
1620927410000|2021-05-13 17:36:50|84250.6|84200.6|84254.2|84204.2|84254.4|84204.4|84250.2|84200.2|49
1620927420000|2021-05-13 17:37:00|84254.6|84204.6|84258|84208|84258.2|84208.2|84252.5|84202.5|38
1620927430000|2021-05-13 17:37:10|84258.1|84208.1|84258.4|84208.4|84261.7|84211.7|84258.1|84208.1|39
1620927440000|2021-05-13 17:37:20|84258.2|84208.2|84258.3|84208.3|84259.9|84209.9|84257.3|84207.3|46
1620927450000|2021-05-13 17:37:30|84258.2|84208.2|84259.5|84209.5|84261.6|84211.6|84257.8|84207.8|37
1620927460000|2021-05-13 17:37:40|84259.7|84209.7|84264.8|84214.8|84265|84215|84259.7|84209.7|42
1620927470000|2021-05-13 17:37:50|84263.9|84213.9|84264.3|84214.3|84265.5|84215.5|84262.5|84212.5|56
1620927480000|2021-05-13 17:38:00|84265.1|84215.1|84268.4|84218.4|84268.4|84218.4|84259.8|84209.8|58
1620927490000|2021-05-13 17:38:10|84268.5|84218.5|84261.3|84211.3|84268.5|84218.5|84261|84211|53
1620927500000|2021-05-13 17:38:20|84260.8|84210.8|84267.6|84217.6|84268.1|84218.1|84260.2|84210.2|57
1620927510000|2021-05-13 17:38:30|84267.9|84217.9|84267.5|84217.5|84271.9|84221.9|84267.5|84217.5|55
1620927520000|2021-05-13 17:38:40|84267.7|84217.7|84267.9|84217.9|84271.9|84221.9|84267.6|84217.6|55
1620927530000|2021-05-13 17:38:50|84268.1|84218.1|84268.9|84218.9|84269.1|84219.1|84266.9|84216.9|38
1620927540000|2021-05-13 17:39:00|84269.4|84219.4|84268.1|84218.1|84272.1|84222.1|84267.6|84217.6|55
1620927550000|2021-05-13 17:39:10|84267.7|84217.7|84260|84210|84268.1|84218.1|84256.8|84206.8|67
1620927560000|2021-05-13 17:39:20|84260.1|84210.1|84257.8|84207.8|84260.4|84210.4|84257.1|84207.1|59
1620927570000|2021-05-13 17:39:30|84257.9|84207.9|84261.7|84211.7|84262.5|84212.5|84257.5|84207.5|37
1620927580000|2021-05-13 17:39:40|84261.9|84211.9|84266.1|84216.1|84266.2|84216.2|84261.9|84211.9|45
1620927590000|2021-05-13 17:39:50|84267.1|84217.1|84265.2|84215.2|84268.7|84218.7|84263|84213|50
1620927600000|2021-05-13 17:40:00|84263.9|84213.9|84264|84214|84264|84214|84262.3|84212.3|53
1620927610000|2021-05-13 17:40:10|84264.2|84214.2|84265|84215|84265.4|84215.4|84262.7|84212.7|47
1620927620000|2021-05-13 17:40:20|84265.2|84215.2|84268.3|84218.3|84268.6|84218.6|84264.9|84214.9|57
1620927630000|2021-05-13 17:40:30|84268.4|84218.4|84266.8|84216.8|84268.9|84218.9|84265.1|84215.1|37
1620927640000|2021-05-13 17:40:40|84266.5|84216.5|84266.4|84216.4|84266.8|84216.8|84265.1|84215.1|43
1620927650000|2021-05-13 17:40:50|84266.3|84216.3|84261.6|84211.6|84266.3|84216.3|84261.2|84211.2|39
1620927660000|2021-05-13 17:41:00|84261.5|84211.5|84261.5|84211.5|84262.3|84212.3|84261|84211|43
1620927670000|2021-05-13 17:41:10|84261.6|84211.6|84261.2|84211.2|84261.7|84211.7|84258.6|84208.6|45
1620927680000|2021-05-13 17:41:20|84260.3|84210.3|84258.1|84208.1|84260.3|84210.3|84257.8|84207.8|23
1620927690000|2021-05-13 17:41:30|84258|84208|84258|84208|84258.6|84208.6|84257.8|84207.8|27
1620927700000|2021-05-13 17:41:40|84258.1|84208.1|84257.5|84207.5|84259|84209|84257.5|84207.5|28
1620927710000|2021-05-13 17:41:50|84257.7|84207.7|84260.8|84210.8|84260.8|84210.8|84256.6|84206.6|32
1620927720000|2021-05-13 17:42:00|84259.2|84209.2|84262.7|84212.7|84262.8|84212.8|84259.2|84209.2|41
1620927730000|2021-05-13 17:42:10|84262.6|84212.6|84260.8|84210.8|84262.6|84212.6|84260.8|84210.8|17
1620927740000|2021-05-13 17:42:20|84260.9|84210.9|84257.5|84207.5|84261.2|84211.2|84257.1|84207.1|44
1620927750000|2021-05-13 17:42:30|84257.6|84207.6|84260.9|84210.9|84260.9|84210.9|84257.3|84207.3|28
1620927760000|2021-05-13 17:42:40|84261.4|84211.4|84260.9|84210.9|84261.4|84211.4|84258.8|84208.8|35
1620927770000|2021-05-13 17:42:50|84260.5|84210.5|84258.9|84208.9|84260.5|84210.5|84256.1|84206.1|52
1620927780000|2021-05-13 17:43:00|84259.1|84209.1|84265.9|84215.9|84265.9|84215.9|84259.1|84209.1|47
1620927790000|2021-05-13 17:43:10|84265.7|84215.7|84266.3|84216.3|84266.4|84216.4|84264.2|84214.2|35
1620927800000|2021-05-13 17:43:20|84266.4|84216.4|84266.4|84216.4|84267.1|84217.1|84264.9|84214.9|39
1620927810000|2021-05-13 17:43:30|84266.5|84216.5|84261.6|84211.6|84269.8|84219.8|84261.6|84211.6|46
1620927820000|2021-05-13 17:43:40|84262.2|84212.2|84264|84214|84264.2|84214.2|84261.4|84211.4|48
1620927830000|2021-05-13 17:43:50|84263.9|84213.9|84266.9|84216.9|84268.3|84218.3|84263.9|84213.9|41
1620927840000|2021-05-13 17:44:00|84267|84217|84267.5|84217.5|84268.2|84218.2|84266.4|84216.4|35
1620927850000|2021-05-13 17:44:10|84267.7|84217.7|84267.4|84217.4|84268.7|84218.7|84267.4|84217.4|23
1620927860000|2021-05-13 17:44:20|84267.3|84217.3|84259.3|84209.3|84267.7|84217.7|84259.3|84209.3|34
1620927870000|2021-05-13 17:44:30|84259|84209|84263.8|84213.8|84265|84215|84256.6|84206.6|60
1620927880000|2021-05-13 17:44:40|84262.5|84212.5|84261.1|84211.1|84263.6|84213.6|84261.1|84211.1|43
1620927890000|2021-05-13 17:44:50|84261.4|84211.4|84252.2|84202.2|84261.7|84211.7|84251.8|84201.8|58
1620927900000|2021-05-13 17:45:00|84252.3|84202.3|84250.4|84200.4|84253.7|84203.7|84250.4|84200.4|57
1620927910000|2021-05-13 17:45:10|84250.2|84200.2|84244.9|84194.9|84250.8|84200.8|84244.9|84194.9|58
1620927920000|2021-05-13 17:45:20|84245.2|84195.2|84246.7|84196.7|84247.4|84197.4|84242.2|84192.2|59
1620927930000|2021-05-13 17:45:30|84246.3|84196.3|84252.3|84202.3|84252.3|84202.3|84246.3|84196.3|37
1620927940000|2021-05-13 17:45:40|84251.2|84201.2|84253.1|84203.1|84253.2|84203.2|84251|84201|40
1620927950000|2021-05-13 17:45:50|84252.9|84202.9|84253.4|84203.4|84253.8|84203.8|84251.9|84201.9|21
1620927960000|2021-05-13 17:46:00|84253.6|84203.6|84258.1|84208.1|84258.2|84208.2|84253.4|84203.4|38
1620927970000|2021-05-13 17:46:10|84258.2|84208.2|84258|84208|84259.1|84209.1|84256.3|84206.3|39
1620927980000|2021-05-13 17:46:20|84257.9|84207.9|84260.3|84210.3|84262.5|84212.5|84257.9|84207.9|36
1620927990000|2021-05-13 17:46:30|84259.3|84209.3|84262.5|84212.5|84262.6|84212.6|84257.8|84207.8|41
1620928000000|2021-05-13 17:46:40|84261.9|84211.9|84261.2|84211.2|84262.5|84212.5|84261.2|84211.2|22
1620928010000|2021-05-13 17:46:50|84261|84211|84259.9|84209.9|84261.5|84211.5|84257.6|84207.6|43
1620928020000|2021-05-13 17:47:00|84260|84210|84257.9|84207.9|84260|84210|84256.5|84206.5|38
1620928030000|2021-05-13 17:47:10|84258.1|84208.1|84259.4|84209.4|84259.6|84209.6|84258.1|84208.1|20
1620928040000|2021-05-13 17:47:20|84259.5|84209.5|84261.6|84211.6|84262.1|84212.1|84259.4|84209.4|33
1620928050000|2021-05-13 17:47:30|84261.8|84211.8|84258.8|84208.8|84262.4|84212.4|84258.5|84208.5|41
1620928060000|2021-05-13 17:47:40|84258.6|84208.6|84260.1|84210.1|84260.6|84210.6|84256.8|84206.8|42
1620928070000|2021-05-13 17:47:50|84260.2|84210.2|84259.2|84209.2|84262.7|84212.7|84259.1|84209.1|39
1620928080000|2021-05-13 17:48:00|84259.3|84209.3|84261|84211|84262.6|84212.6|84258.8|84208.8|43
1620928090000|2021-05-13 17:48:10|84260.9|84210.9|84255.8|84205.8|84260.9|84210.9|84254.8|84204.8|51
1620928100000|2021-05-13 17:48:20|84255.7|84205.7|84256.9|84206.9|84257.4|84207.4|84255.6|84205.6|30
1620928110000|2021-05-13 17:48:30|84256.7|84206.7|84256.7|84206.7|84257.8|84207.8|84256.3|84206.3|36
1620928120000|2021-05-13 17:48:40|84256.8|84206.8|84257|84207|84259|84209|84256.3|84206.3|46
1620928130000|2021-05-13 17:48:50|84256.9|84206.9|84271.2|84221.2|84271.2|84221.2|84256.1|84206.1|50
1620928140000|2021-05-13 17:49:00|84271.1|84221.1|84266.3|84216.3|84271.2|84221.2|84265.1|84215.1|41
1620928150000|2021-05-13 17:49:10|84266.9|84216.9|84267.4|84217.4|84267.9|84217.9|84265.7|84215.7|34
1620928160000|2021-05-13 17:49:20|84266.8|84216.8|84269.6|84219.6|84269.6|84219.6|84266.1|84216.1|31
1620928170000|2021-05-13 17:49:30|84269.5|84219.5|84267.6|84217.6|84271.1|84221.1|84265.9|84215.9|52
1620928180000|2021-05-13 17:49:40|84268.4|84218.4|84269.2|84219.2|84270.7|84220.7|84268|84218|43
1620928190000|2021-05-13 17:49:50|84269.3|84219.3|84264.8|84214.8|84269.6|84219.6|84264.6|84214.6|30
1620928200000|2021-05-13 17:50:00|84265.7|84215.7|84254|84204|84265.9|84215.9|84253.1|84203.1|61
1620928210000|2021-05-13 17:50:10|84253.7|84203.7|84256.1|84206.1|84256.1|84206.1|84253.7|84203.7|46
1620928220000|2021-05-13 17:50:20|84255.9|84205.9|84257|84207|84257.5|84207.5|84254.2|84204.2|39
1620928230000|2021-05-13 17:50:30|84256.6|84206.6|84253.6|84203.6|84256.8|84206.8|84253.6|84203.6|40
1620928240000|2021-05-13 17:50:40|84253.2|84203.2|84253.5|84203.5|84254.3|84204.3|84252.9|84202.9|34
1620928250000|2021-05-13 17:50:50|84253.9|84203.9|84248.5|84198.5|84253.9|84203.9|84248.2|84198.2|43
1620928260000|2021-05-13 17:51:00|84250.1|84200.1|84247.5|84197.5|84250.5|84200.5|84245.1|84195.1|46
1620928270000|2021-05-13 17:51:10|84247.8|84197.8|84244.7|84194.7|84247.8|84197.8|84244.4|84194.4|34
1620928280000|2021-05-13 17:51:20|84245.2|84195.2|84243.8|84193.8|84246.1|84196.1|84243|84193|39
1620928290000|2021-05-13 17:51:30|84244.2|84194.2|84244.9|84194.9|84245.3|84195.3|84243.2|84193.2|45
1620928300000|2021-05-13 17:51:40|84243.9|84193.9|84240.4|84190.4|84243.9|84193.9|84240.1|84190.1|44
1620928310000|2021-05-13 17:51:50|84240.2|84190.2|84236.8|84186.8|84240.8|84190.8|84236.3|84186.3|49
1620928320000|2021-05-13 17:52:00|84236.7|84186.7|84235.9|84185.9|84237.7|84187.7|84233.6|84183.6|58
1620928330000|2021-05-13 17:52:10|84235.8|84185.8|84233.5|84183.5|84237.5|84187.5|84232.5|84182.5|61
1620928340000|2021-05-13 17:52:20|84233.6|84183.6|84238.5|84188.5|84239.5|84189.5|84233.6|84183.6|52
1620928350000|2021-05-13 17:52:30|84238.8|84188.8|84241|84191|84241.1|84191.1|84238.2|84188.2|46
1620928360000|2021-05-13 17:52:40|84241.1|84191.1|84231.1|84181.1|84242.5|84192.5|84230.9|84180.9|49
1620928370000|2021-05-13 17:52:50|84231.4|84181.4|84232.8|84182.8|84235.2|84185.2|84230|84180|41
1620928380000|2021-05-13 17:53:00|84232.7|84182.7|84231.1|84181.1|84232.8|84182.8|84229.3|84179.3|51
1620928390000|2021-05-13 17:53:10|84231.2|84181.2|84227.8|84177.8|84233.5|84183.5|84227.2|84177.2|47
1620928400000|2021-05-13 17:53:20|84227.9|84177.9|84227.4|84177.4|84231.2|84181.2|84226.9|84176.9|43
1620928410000|2021-05-13 17:53:30|84227.6|84177.6|84221.8|84171.8|84227.6|84177.6|84219.5|84169.5|47
1620928420000|2021-05-13 17:53:40|84221.7|84171.7|84221|84171|84222|84172|84221|84171|28
1620928430000|2021-05-13 17:53:50|84221.5|84171.5|84218.1|84168.1|84221.5|84171.5|84218|84168|26
1620928440000|2021-05-13 17:54:00|84218.6|84168.6|84219.9|84169.9|84220.6|84170.6|84215.3|84165.3|48
1620928450000|2021-05-13 17:54:10|84220.2|84170.2|84223.9|84173.9|84224.7|84174.7|84218.5|84168.5|52
1620928460000|2021-05-13 17:54:20|84224.1|84174.1|84223.6|84173.6|84226.6|84176.6|84223.4|84173.4|41
1620928470000|2021-05-13 17:54:30|84223.8|84173.8|84222.5|84172.5|84225|84175|84222.1|84172.1|39
1620928480000|2021-05-13 17:54:40|84222.4|84172.4|84225|84175|84225|84175|84220.1|84170.1|52
1620928490000|2021-05-13 17:54:50|84224.7|84174.7|84221.6|84171.6|84224.9|84174.9|84221.5|84171.5|37
1620928500000|2021-05-13 17:55:00|84221.4|84171.4|84223.5|84173.5|84224.1|84174.1|84221.1|84171.1|52
1620928510000|2021-05-13 17:55:10|84223.6|84173.6|84228.5|84178.5|84229.2|84179.2|84222.3|84172.3|53
1620928520000|2021-05-13 17:55:20|84228.4|84178.4|84223.6|84173.6|84229.9|84179.9|84223.3|84173.3|41
1620928530000|2021-05-13 17:55:30|84223.4|84173.4|84224.3|84174.3|84224.6|84174.6|84223|84173|26
1620928540000|2021-05-13 17:55:40|84224.4|84174.4|84222.8|84172.8|84224.5|84174.5|84221.8|84171.8|25
1620928550000|2021-05-13 17:55:50|84222.7|84172.7|84223|84173|84223|84173|84221.7|84171.7|21
1620928560000|2021-05-13 17:56:00|84223.1|84173.1|84231.6|84181.6|84231.9|84181.9|84223.1|84173.1|48
1620928570000|2021-05-13 17:56:10|84231.7|84181.7|84230.2|84180.2|84232.5|84182.5|84229.2|84179.2|47
1620928580000|2021-05-13 17:56:20|84230.3|84180.3|84230.1|84180.1|84230.9|84180.9|84229.7|84179.7|18
1620928590000|2021-05-13 17:56:30|84229.8|84179.8|84230.1|84180.1|84230.7|84180.7|84228.5|84178.5|28
1620928600000|2021-05-13 17:56:40|84230.4|84180.4|84230.4|84180.4|84231.5|84181.5|84228.9|84178.9|40
1620928610000|2021-05-13 17:56:50|84231.5|84181.5|84236.4|84186.4|84237.3|84187.3|84231.5|84181.5|52
1620928620000|2021-05-13 17:57:00|84237.5|84187.5|84243.2|84193.2|84244|84194|84237.5|84187.5|46
1620928630000|2021-05-13 17:57:10|84242.9|84192.9|84242.7|84192.7|84243.4|84193.4|84240.9|84190.9|41
1620928640000|2021-05-13 17:57:20|84242.9|84192.9|84244.1|84194.1|84246|84196|84242.9|84192.9|32
1620928650000|2021-05-13 17:57:30|84244.2|84194.2|84241.9|84191.9|84244.2|84194.2|84241.4|84191.4|37
1620928660000|2021-05-13 17:57:40|84242.1|84192.1|84240.7|84190.7|84242.1|84192.1|84239.8|84189.8|33
1620928670000|2021-05-13 17:57:50|84240.2|84190.2|84240.6|84190.6|84241|84191|84239.5|84189.5|13
1620928680000|2021-05-13 17:58:00|84240.5|84190.5|84240.8|84190.8|84240.8|84190.8|84239.6|84189.6|23
1620928690000|2021-05-13 17:58:10|84240.9|84190.9|84239.6|84189.6|84241.6|84191.6|84239.1|84189.1|48
1620928700000|2021-05-13 17:58:20|84239.2|84189.2|84239.7|84189.7|84240.6|84190.6|84238.8|84188.8|35
1620928710000|2021-05-13 17:58:30|84240|84190|84239.9|84189.9|84241|84191|84239.4|84189.4|20
1620928720000|2021-05-13 17:58:40|84240|84190|84240.9|84190.9|84241.7|84191.7|84239.8|84189.8|33
1620928730000|2021-05-13 17:58:50|84241|84191|84240.6|84190.6|84241.5|84191.5|84240.5|84190.5|29
1620928740000|2021-05-13 17:59:00|84240.3|84190.3|84240.2|84190.2|84241.4|84191.4|84240.2|84190.2|23
1620928750000|2021-05-13 17:59:10|84240.4|84190.4|84241.9|84191.9|84241.9|84191.9|84240.2|84190.2|23
1620928760000|2021-05-13 17:59:20|84241.7|84191.7|84247|84197|84248.3|84198.3|84241.7|84191.7|38
1620928770000|2021-05-13 17:59:30|84247.5|84197.5|84253.8|84203.8|84254.7|84204.7|84247.4|84197.4|41
1620928780000|2021-05-13 17:59:40|84253.4|84203.4|84255.4|84205.4|84256|84206|84252.7|84202.7|35
1620928790000|2021-05-13 17:59:50|84255.1|84205.1|84255.1|84205.1|84259|84209|84255|84205|57
1620928800000|2021-05-13 18:00:00|84254.7|84204.7|84248.9|84198.9|84260.1|84210.1|84248.8|84198.8|65
1620928810000|2021-05-13 18:00:10|84248.5|84198.5|84244.5|84194.5|84250|84200|84244.5|84194.5|60
1620928820000|2021-05-13 18:00:20|84244.7|84194.7|84242.7|84192.7|84245.6|84195.6|84239.9|84189.9|54
1620928830000|2021-05-13 18:00:30|84242.9|84192.9|84243.7|84193.7|84244.3|84194.3|84241.1|84191.1|44
1620928840000|2021-05-13 18:00:40|84243.5|84193.5|84244|84194|84244.8|84194.8|84243.5|84193.5|31
1620928850000|2021-05-13 18:00:50|84243.5|84193.5|84246.9|84196.9|84246.9|84196.9|84242.1|84192.1|31
1620928860000|2021-05-13 18:01:00|84247.3|84197.3|84245.7|84195.7|84248.7|84198.7|84244.7|84194.7|49
1620928870000|2021-05-13 18:01:10|84245.5|84195.5|84247.7|84197.7|84252.6|84202.6|84245.4|84195.4|53
1620928880000|2021-05-13 18:01:20|84247.3|84197.3|84243.7|84193.7|84247.3|84197.3|84241.1|84191.1|44
1620928890000|2021-05-13 18:01:30|84244|84194|84243.8|84193.8|84245.2|84195.2|84241.9|84191.9|45
1620928900000|2021-05-13 18:01:40|84243.7|84193.7|84242.3|84192.3|84244.2|84194.2|84241.9|84191.9|27
1620928910000|2021-05-13 18:01:50|84242.4|84192.4|84243.8|84193.8|84244.1|84194.1|84242.2|84192.2|28
1620928920000|2021-05-13 18:02:00|84243.5|84193.5|84245.8|84195.8|84245.8|84195.8|84242.5|84192.5|32
1620928930000|2021-05-13 18:02:10|84246.6|84196.6|84243.7|84193.7|84249.3|84199.3|84243.7|84193.7|44
1620928940000|2021-05-13 18:02:20|84243.9|84193.9|84241.2|84191.2|84244.6|84194.6|84240.9|84190.9|35
1620928950000|2021-05-13 18:02:30|84241.4|84191.4|84233|84183|84249.4|84199.4|84231.5|84181.5|52
1620928960000|2021-05-13 18:02:40|84232.6|84182.6|84231.5|84181.5|84233.9|84183.9|84231.5|84181.5|42
1620928970000|2021-05-13 18:02:50|84231.2|84181.2|84227.1|84177.1|84231.7|84181.7|84227.1|84177.1|41
1620928980000|2021-05-13 18:03:00|84228.3|84178.3|84228.8|84178.8|84230.8|84180.8|84225.1|84175.1|59
1620928990000|2021-05-13 18:03:10|84228.7|84178.7|84230.6|84180.6|84230.6|84180.6|84226.7|84176.7|40
1620929000000|2021-05-13 18:03:20|84230.3|84180.3|84229.5|84179.5|84233|84183|84228.8|84178.8|51
1620929010000|2021-05-13 18:03:30|84229.6|84179.6|84230.8|84180.8|84231|84181|84228.7|84178.7|37
1620929020000|2021-05-13 18:03:40|84231.1|84181.1|84230.2|84180.2|84231.5|84181.5|84229.5|84179.5|44
1620929030000|2021-05-13 18:03:50|84230.1|84180.1|84231|84181|84231.4|84181.4|84229.5|84179.5|26
1620929040000|2021-05-13 18:04:00|84230.9|84180.9|84226|84176|84231|84181|84225.8|84175.8|42
1620929050000|2021-05-13 18:04:10|84226.1|84176.1|84221.5|84171.5|84226.1|84176.1|84221|84171|54
1620929060000|2021-05-13 18:04:20|84222.2|84172.2|84214.1|84164.1|84222.4|84172.4|84214.1|84164.1|43
1620929070000|2021-05-13 18:04:30|84215.8|84165.8|84215.3|84165.3|84216.9|84166.9|84214.5|84164.5|50
1620929080000|2021-05-13 18:04:40|84214.9|84164.9|84214.1|84164.1|84214.9|84164.9|84212.3|84162.3|36
1620929090000|2021-05-13 18:04:50|84213.6|84163.6|84212.5|84162.5|84214.1|84164.1|84211.8|84161.8|33
1620929100000|2021-05-13 18:05:00|84212.4|84162.4|84213.1|84163.1|84213.5|84163.5|84210.9|84160.9|34
1620929110000|2021-05-13 18:05:10|84213|84163|84214.5|84164.5|84214.8|84164.8|84213|84163|55
1620929120000|2021-05-13 18:05:20|84214.3|84164.3|84203.8|84153.8|84214.5|84164.5|84203.8|84153.8|50
1620929130000|2021-05-13 18:05:30|84204.1|84154.1|84202.2|84152.2|84207.7|84157.7|84202.2|84152.2|42
1620929140000|2021-05-13 18:05:40|84201.9|84151.9|84204|84154|84204.8|84154.8|84201.4|84151.4|52
1620929150000|2021-05-13 18:05:50|84203.8|84153.8|84205.3|84155.3|84207.3|84157.3|84203.8|84153.8|35
1620929160000|2021-05-13 18:06:00|84205.1|84155.1|84204.5|84154.5|84206.1|84156.1|84204.5|84154.5|41
1620929170000|2021-05-13 18:06:10|84204.7|84154.7|84204.2|84154.2|84204.8|84154.8|84202.1|84152.1|36
1620929180000|2021-05-13 18:06:20|84204.3|84154.3|84203.6|84153.6|84204.5|84154.5|84203.6|84153.6|23
1620929190000|2021-05-13 18:06:30|84203.4|84153.4|84207.3|84157.3|84208.4|84158.4|84203.4|84153.4|41
1620929200000|2021-05-13 18:06:40|84207.4|84157.4|84203.2|84153.2|84207.4|84157.4|84203.1|84153.1|44
1620929210000|2021-05-13 18:06:50|84203.4|84153.4|84197.8|84147.8|84204.3|84154.3|84197.7|84147.7|46
1620929220000|2021-05-13 18:07:00|84198|84148|84194.7|84144.7|84198.8|84148.8|84194.1|84144.1|51
1620929230000|2021-05-13 18:07:10|84194.9|84144.9|84186|84136|84195.4|84145.4|84185.4|84135.4|40
1620929240000|2021-05-13 18:07:20|84185.9|84135.9|84175.3|84125.3|84186.9|84136.9|84174.9|84124.9|60
1620929250000|2021-05-13 18:07:30|84175.7|84125.7|84174.4|84124.4|84176.4|84126.4|84173.3|84123.3|41
1620929260000|2021-05-13 18:07:40|84174.3|84124.3|84178.6|84128.6|84178.9|84128.9|84173.9|84123.9|48
1620929270000|2021-05-13 18:07:50|84178.3|84128.3|84174.4|84124.4|84178.4|84128.4|84172.1|84122.1|61
1620929280000|2021-05-13 18:08:00|84174.7|84124.7|84173.2|84123.2|84176.5|84126.5|84172.9|84122.9|43
1620929290000|2021-05-13 18:08:10|84172.5|84122.5|84171.2|84121.2|84173.9|84123.9|84168.3|84118.3|51
1620929300000|2021-05-13 18:08:20|84172.6|84122.6|84172.7|84122.7|84174.9|84124.9|84170.7|84120.7|51
1620929310000|2021-05-13 18:08:30|84172.6|84122.6|84177|84127|84177.2|84127.2|84172.6|84122.6|36
1620929320000|2021-05-13 18:08:40|84176.5|84126.5|84179.3|84129.3|84179.4|84129.4|84175.4|84125.4|30
1620929330000|2021-05-13 18:08:50|84179.1|84129.1|84174.7|84124.7|84179.1|84129.1|84173.5|84123.5|46
1620929340000|2021-05-13 18:09:00|84174.5|84124.5|84173.2|84123.2|84178.5|84128.5|84171.7|84121.7|47
1620929350000|2021-05-13 18:09:10|84172.8|84122.8|84174.4|84124.4|84174.6|84124.6|84172.8|84122.8|44
1620929360000|2021-05-13 18:09:20|84174.1|84124.1|84174.8|84124.8|84175.2|84125.2|84173.9|84123.9|32
1620929370000|2021-05-13 18:09:30|84174.7|84124.7|84178.8|84128.8|84180.6|84130.6|84174.7|84124.7|46
1620929380000|2021-05-13 18:09:40|84178.9|84128.9|84178.2|84128.2|84178.9|84128.9|84177.4|84127.4|26
1620929390000|2021-05-13 18:09:50|84178.4|84128.4|84181.5|84131.5|84182.2|84132.2|84177.7|84127.7|34
1620929400000|2021-05-13 18:10:00|84181.3|84131.3|84181.3|84131.3|84182|84132|84178|84128|35
1620929410000|2021-05-13 18:10:10|84181.6|84131.6|84178|84128|84182.7|84132.7|84176.9|84126.9|32
1620929420000|2021-05-13 18:10:20|84177.8|84127.8|84177|84127|84177.8|84127.8|84175.3|84125.3|48
1620929430000|2021-05-13 18:10:30|84177.1|84127.1|84178.2|84128.2|84178.4|84128.4|84174.3|84124.3|39
1620929440000|2021-05-13 18:10:40|84178.4|84128.4|84181.1|84131.1|84181.9|84131.9|84178.3|84128.3|48
1620929450000|2021-05-13 18:10:50|84179|84129|84177.7|84127.7|84180.9|84130.9|84177.7|84127.7|39
1620929460000|2021-05-13 18:11:00|84177.5|84127.5|84177.7|84127.7|84178|84128|84175.4|84125.4|38
1620929470000|2021-05-13 18:11:10|84177.8|84127.8|84174.1|84124.1|84178.7|84128.7|84172.1|84122.1|42
1620929480000|2021-05-13 18:11:20|84174.4|84124.4|84175.2|84125.2|84175.2|84125.2|84171.5|84121.5|37
1620929490000|2021-05-13 18:11:30|84175.1|84125.1|84178.8|84128.8|84178.8|84128.8|84174.6|84124.6|30
1620929500000|2021-05-13 18:11:40|84177.9|84127.9|84182.5|84132.5|84182.5|84132.5|84177.6|84127.6|33
1620929510000|2021-05-13 18:11:50|84183|84133|84183.9|84133.9|84184.3|84134.3|84182.4|84132.4|35
1620929520000|2021-05-13 18:12:00|84183.8|84133.8|84180.2|84130.2|84184.5|84134.5|84180.2|84130.2|41
1620929530000|2021-05-13 18:12:10|84180|84130|84174.2|84124.2|84181|84131|84173.8|84123.8|37
1620929540000|2021-05-13 18:12:20|84174|84124|84173.3|84123.3|84175.1|84125.1|84173.3|84123.3|39
1620929550000|2021-05-13 18:12:30|84173.4|84123.4|84176.5|84126.5|84176.5|84126.5|84173.3|84123.3|37
1620929560000|2021-05-13 18:12:40|84176.6|84126.6|84177|84127|84178.6|84128.6|84175.3|84125.3|44
1620929570000|2021-05-13 18:12:50|84176.7|84126.7|84173.7|84123.7|84177.5|84127.5|84173.7|84123.7|37
1620929580000|2021-05-13 18:13:00|84173.5|84123.5|84175|84125|84175|84125|84172.9|84122.9|36
1620929590000|2021-05-13 18:13:10|84175.2|84125.2|84169.5|84119.5|84175.3|84125.3|84169.5|84119.5|33
1620929600000|2021-05-13 18:13:20|84169.2|84119.2|84169.1|84119.1|84170.2|84120.2|84168.3|84118.3|26
1620929610000|2021-05-13 18:13:30|84169.3|84119.3|84172.2|84122.2|84173.2|84123.2|84169|84119|41
1620929620000|2021-05-13 18:13:40|84172.1|84122.1|84169.1|84119.1|84172.2|84122.2|84169.1|84119.1|30
1620929630000|2021-05-13 18:13:50|84169|84119|84165.5|84115.5|84169.5|84119.5|84165.3|84115.3|40
1620929640000|2021-05-13 18:14:00|84165.4|84115.4|84160.8|84110.8|84165.4|84115.4|84159.9|84109.9|18
1620929650000|2021-05-13 18:14:10|84161.1|84111.1|84158.3|84108.3|84161.4|84111.4|84158.1|84108.1|32
1620929660000|2021-05-13 18:14:20|84157.7|84107.7|84160.8|84110.8|84160.9|84110.9|84157.7|84107.7|24
1620929670000|2021-05-13 18:14:30|84160.7|84110.7|84160.5|84110.5|84161.1|84111.1|84160.5|84110.5|9
1620929680000|2021-05-13 18:14:40|84160.7|84110.7|84164.6|84114.6|84165.6|84115.6|84160.5|84110.5|30
1620929690000|2021-05-13 18:14:50|84165.1|84115.1|84165.1|84115.1|84165.1|84115.1|84162.7|84112.7|40
1620929700000|2021-05-13 18:15:00|84165.2|84115.2|84168.3|84118.3|84168.7|84118.7|84164.7|84114.7|32
1620929710000|2021-05-13 18:15:10|84168.4|84118.4|84166|84116|84170.3|84120.3|84165.8|84115.8|45
1620929720000|2021-05-13 18:15:20|84165.9|84115.9|84165.7|84115.7|84166.4|84116.4|84165.4|84115.4|30
1620929730000|2021-05-13 18:15:30|84165.8|84115.8|84172|84122|84172.1|84122.1|84165.8|84115.8|42
1620929740000|2021-05-13 18:15:40|84171.9|84121.9|84173.6|84123.6|84173.9|84123.9|84171.7|84121.7|46
1620929750000|2021-05-13 18:15:50|84173.2|84123.2|84172.5|84122.5|84175|84125|84172.4|84122.4|48
1620929760000|2021-05-13 18:16:00|84172.4|84122.4|84170.6|84120.6|84172.7|84122.7|84170.1|84120.1|40
1620929770000|2021-05-13 18:16:10|84170.5|84120.5|84172.2|84122.2|84173|84123|84170.5|84120.5|46
1620929780000|2021-05-13 18:16:20|84172.3|84122.3|84166.3|84116.3|84172.4|84122.4|84166.1|84116.1|32
1620929790000|2021-05-13 18:16:30|84166|84116|84172.9|84122.9|84173|84123|84165.4|84115.4|50
1620929800000|2021-05-13 18:16:40|84172.8|84122.8|84176.5|84126.5|84176.9|84126.9|84172.7|84122.7|35
1620929810000|2021-05-13 18:16:50|84176.4|84126.4|84174.9|84124.9|84176.6|84126.6|84174.6|84124.6|29
1620929820000|2021-05-13 18:17:00|84174.4|84124.4|84171.5|84121.5|84174.4|84124.4|84169|84119|46
1620929830000|2021-05-13 18:17:10|84170.6|84120.6|84169.2|84119.2|84172.1|84122.1|84169.2|84119.2|31
1620929840000|2021-05-13 18:17:20|84169.1|84119.1|84171.1|84121.1|84172.1|84122.1|84169|84119|30
1620929850000|2021-05-13 18:17:30|84171.3|84121.3|84170.1|84120.1|84171.3|84121.3|84169.5|84119.5|31
1620929860000|2021-05-13 18:17:40|84169.8|84119.8|84172.9|84122.9|84173.7|84123.7|84169.5|84119.5|28
1620929870000|2021-05-13 18:17:50|84173|84123|84168.3|84118.3|84173|84123|84168.3|84118.3|39
1620929880000|2021-05-13 18:18:00|84168.9|84118.9|84166|84116|84170.1|84120.1|84165.6|84115.6|40
1620929890000|2021-05-13 18:18:10|84165.8|84115.8|84165.8|84115.8|84166.4|84116.4|84165.8|84115.8|21
1620929900000|2021-05-13 18:18:20|84166|84116|84166.7|84116.7|84166.8|84116.8|84166|84116|27
1620929910000|2021-05-13 18:18:30|84166.8|84116.8|84166.5|84116.5|84167|84117|84166|84116|30
1620929920000|2021-05-13 18:18:40|84166.6|84116.6|84166.2|84116.2|84167|84117|84166.1|84116.1|18
1620929930000|2021-05-13 18:18:50|84166.4|84116.4|84166.2|84116.2|84167|84117|84165.6|84115.6|26
1620929940000|2021-05-13 18:19:00|84166.4|84116.4|84164.2|84114.2|84166.7|84116.7|84163.6|84113.6|35
1620929950000|2021-05-13 18:19:10|84163.9|84113.9|84167|84117|84168.1|84118.1|84163.8|84113.8|39
1620929960000|2021-05-13 18:19:20|84167.1|84117.1|84166.4|84116.4|84167.9|84117.9|84166.1|84116.1|22
1620929970000|2021-05-13 18:19:30|84166.7|84116.7|84168.9|84118.9|84170.5|84120.5|84166.4|84116.4|30
1620929980000|2021-05-13 18:19:40|84169.2|84119.2|84170.3|84120.3|84170.7|84120.7|84167.4|84117.4|28
1620929990000|2021-05-13 18:19:50|84170.4|84120.4|84172.6|84122.6|84173.9|84123.9|84169.8|84119.8|35
1620930000000|2021-05-13 18:20:00|84173|84123|84170.9|84120.9|84173.6|84123.6|84170.3|84120.3|36
1620930010000|2021-05-13 18:20:10|84171.2|84121.2|84168.6|84118.6|84171.5|84121.5|84168|84118|45
1620930020000|2021-05-13 18:20:20|84168.7|84118.7|84165.4|84115.4|84168.7|84118.7|84165.4|84115.4|38
1620930030000|2021-05-13 18:20:30|84165.6|84115.6|84163.5|84113.5|84166|84116|84162.6|84112.6|42
1620930040000|2021-05-13 18:20:40|84164.6|84114.6|84154.7|84104.7|84164.6|84114.6|84154.6|84104.6|54
1620930050000|2021-05-13 18:20:50|84154.3|84104.3|84156.6|84106.6|84157.1|84107.1|84152.6|84102.6|44
1620930060000|2021-05-13 18:21:00|84156.8|84106.8|84155.5|84105.5|84157.2|84107.2|84153.6|84103.6|37
1620930070000|2021-05-13 18:21:10|84155.6|84105.6|84155.2|84105.2|84156.4|84106.4|84154.9|84104.9|21
1620930080000|2021-05-13 18:21:20|84155|84105|84148.5|84098.5|84155|84105|84147.4|84097.4|45
1620930090000|2021-05-13 18:21:30|84148.2|84098.2|84146|84096|84149.5|84099.5|84145.8|84095.8|46
1620930100000|2021-05-13 18:21:40|84146.2|84096.2|84146|84096|84148.7|84098.7|84145.8|84095.8|50
1620930110000|2021-05-13 18:21:50|84145|84095|84148.1|84098.1|84148.4|84098.4|84145|84095|40
1620930120000|2021-05-13 18:22:00|84148.5|84098.5|84152.5|84102.5|84153.2|84103.2|84147.7|84097.7|46
1620930130000|2021-05-13 18:22:10|84152.2|84102.2|84152.4|84102.4|84154.5|84104.5|84152.2|84102.2|38
1620930140000|2021-05-13 18:22:20|84152.2|84102.2|84148.6|84098.6|84152.2|84102.2|84148.5|84098.5|31
1620930150000|2021-05-13 18:22:30|84147.7|84097.7|84148.2|84098.2|84149.7|84099.7|84147.4|84097.4|46
1620930160000|2021-05-13 18:22:40|84148.5|84098.5|84146.6|84096.6|84148.5|84098.5|84141.8|84091.8|59
1620930170000|2021-05-13 18:22:50|84147.4|84097.4|84154.1|84104.1|84155.1|84105.1|84147.3|84097.3|52
1620930180000|2021-05-13 18:23:00|84154.3|84104.3|84155.2|84105.2|84157.8|84107.8|84149.3|84099.3|54
1620930190000|2021-05-13 18:23:10|84155.5|84105.5|84154.5|84104.5|84155.9|84105.9|84153.3|84103.3|52
1620930200000|2021-05-13 18:23:20|84153.9|84103.9|84155.8|84105.8|84158.2|84108.2|84151.5|84101.5|49
1620930210000|2021-05-13 18:23:30|84155.9|84105.9|84162.2|84112.2|84162.3|84112.3|84155.3|84105.3|50
1620930220000|2021-05-13 18:23:40|84162.1|84112.1|84163.4|84113.4|84164.5|84114.5|84160.9|84110.9|36
1620930230000|2021-05-13 18:23:50|84163.7|84113.7|84161.6|84111.6|84166|84116|84161.5|84111.5|47
1620930240000|2021-05-13 18:24:00|84161.9|84111.9|84153.4|84103.4|84162|84112|84153.4|84103.4|53
1620930250000|2021-05-13 18:24:10|84153.8|84103.8|84154.5|84104.5|84155.8|84105.8|84153.5|84103.5|50
1620930260000|2021-05-13 18:24:20|84154.6|84104.6|84153.2|84103.2|84156|84106|84153.2|84103.2|33
1620930270000|2021-05-13 18:24:30|84153.1|84103.1|84152.3|84102.3|84154.9|84104.9|84152.3|84102.3|34
1620930280000|2021-05-13 18:24:40|84151.4|84101.4|84151.7|84101.7|84153.5|84103.5|84150.8|84100.8|46
1620930290000|2021-05-13 18:24:50|84151.8|84101.8|84152.7|84102.7|84152.9|84102.9|84150.4|84100.4|40
1620930300000|2021-05-13 18:25:00|84152.6|84102.6|84151.6|84101.6|84154.7|84104.7|84151.2|84101.2|48
1620930310000|2021-05-13 18:25:10|84151.8|84101.8|84153.1|84103.1|84153.1|84103.1|84151|84101|41
1620930320000|2021-05-13 18:25:20|84153.3|84103.3|84153.1|84103.1|84153.9|84103.9|84151.4|84101.4|45
1620930330000|2021-05-13 18:25:30|84153.2|84103.2|84152.8|84102.8|84153.5|84103.5|84152|84102|35
1620930340000|2021-05-13 18:25:40|84152.9|84102.9|84152|84102|84153.1|84103.1|84151.5|84101.5|31
1620930350000|2021-05-13 18:25:50|84151.9|84101.9|84153|84103|84153|84103|84150.9|84100.9|30
1620930360000|2021-05-13 18:26:00|84152.9|84102.9|84153.5|84103.5|84154.1|84104.1|84152.8|84102.8|28
1620930370000|2021-05-13 18:26:10|84153.6|84103.6|84152.9|84102.9|84156.2|84106.2|84152.9|84102.9|40
1620930380000|2021-05-13 18:26:20|84152.8|84102.8|84150.1|84100.1|84152.9|84102.9|84150|84100|42
1620930390000|2021-05-13 18:26:30|84150.3|84100.3|84148.4|84098.4|84150.4|84100.4|84148|84098|29
1620930400000|2021-05-13 18:26:40|84148.1|84098.1|84152.5|84102.5|84152.5|84102.5|84148.1|84098.1|51
1620930410000|2021-05-13 18:26:50|84152.1|84102.1|84152.6|84102.6|84152.6|84102.6|84151|84101|37
1620930420000|2021-05-13 18:27:00|84152.7|84102.7|84153.9|84103.9|84154.4|84104.4|84152.7|84102.7|36
1620930430000|2021-05-13 18:27:10|84153.8|84103.8|84153.4|84103.4|84154.5|84104.5|84153.2|84103.2|25
1620930440000|2021-05-13 18:27:20|84153.5|84103.5|84153.3|84103.3|84155.8|84105.8|84153.3|84103.3|38
1620930450000|2021-05-13 18:27:30|84153.5|84103.5|84154.4|84104.4|84154.7|84104.7|84153.3|84103.3|37
1620930460000|2021-05-13 18:27:40|84154.3|84104.3|84151.4|84101.4|84154.7|84104.7|84150.3|84100.3|40
1620930470000|2021-05-13 18:27:50|84151.3|84101.3|84150.5|84100.5|84151.3|84101.3|84150.2|84100.2|21
1620930480000|2021-05-13 18:28:00|84150.4|84100.4|84149.6|84099.6|84150.6|84100.6|84149.6|84099.6|34
1620930490000|2021-05-13 18:28:10|84149.5|84099.5|84146.8|84096.8|84149.5|84099.5|84145.5|84095.5|49
1620930500000|2021-05-13 18:28:20|84146.5|84096.5|84142.9|84092.9|84147.6|84097.6|84142.9|84092.9|43
1620930510000|2021-05-13 18:28:30|84143|84093|84141.8|84091.8|84144.1|84094.1|84141.6|84091.6|60
1620930520000|2021-05-13 18:28:40|84141.3|84091.3|84144.6|84094.6|84144.6|84094.6|84141|84091|41
1620930530000|2021-05-13 18:28:50|84144.4|84094.4|84147.6|84097.6|84148.5|84098.5|84143.6|84093.6|43
1620930540000|2021-05-13 18:29:00|84147.5|84097.5|84147.2|84097.2|84148.7|84098.7|84146.2|84096.2|48
1620930550000|2021-05-13 18:29:10|84147.1|84097.1|84144|84094|84147.5|84097.5|84143.9|84093.9|40
1620930560000|2021-05-13 18:29:20|84144.1|84094.1|84142.9|84092.9|84144.8|84094.8|84142.6|84092.6|43
1620930570000|2021-05-13 18:29:30|84142.8|84092.8|84143.1|84093.1|84143.7|84093.7|84141.3|84091.3|42
1620930580000|2021-05-13 18:29:40|84143.2|84093.2|84142.3|84092.3|84143.3|84093.3|84141.4|84091.4|36
1620930590000|2021-05-13 18:29:50|84142.2|84092.2|84142.9|84092.9|84143.3|84093.3|84138.9|84088.9|42
1620930600000|2021-05-13 18:30:00|84142.8|84092.8|84144.9|84094.9|84145.8|84095.8|84142.6|84092.6|47
1620930610000|2021-05-13 18:30:10|84144.7|84094.7|84144.7|84094.7|84147.1|84097.1|84143.9|84093.9|52
1620930620000|2021-05-13 18:30:20|84143.7|84093.7|84144.6|84094.6|84146|84096|84142.9|84092.9|47
1620930630000|2021-05-13 18:30:30|84145.3|84095.3|84145.1|84095.1|84146|84096|84144.5|84094.5|37
1620930640000|2021-05-13 18:30:40|84144.4|84094.4|84145.2|84095.2|84146.5|84096.5|84144.4|84094.4|39
1620930650000|2021-05-13 18:30:50|84145.3|84095.3|84145|84095|84145.7|84095.7|84144|84094|37
1620930660000|2021-05-13 18:31:00|84145.1|84095.1|84145.7|84095.7|84146.8|84096.8|84144.4|84094.4|41
1620930670000|2021-05-13 18:31:10|84145.5|84095.5|84145.5|84095.5|84146.5|84096.5|84144.5|84094.5|23
1620930680000|2021-05-13 18:31:20|84145.6|84095.6|84144.4|84094.4|84146.2|84096.2|84144.3|84094.3|33
1620930690000|2021-05-13 18:31:30|84144.5|84094.5|84145.1|84095.1|84146|84096|84143.7|84093.7|47
1620930700000|2021-05-13 18:31:40|84145.7|84095.7|84146.7|84096.7|84147.5|84097.5|84145.6|84095.6|23
1620930710000|2021-05-13 18:31:50|84146|84096|84145.3|84095.3|84146.8|84096.8|84145.1|84095.1|46
1620930720000|2021-05-13 18:32:00|84145.6|84095.6|84142.7|84092.7|84145.8|84095.8|84141.2|84091.2|61
1620930730000|2021-05-13 18:32:10|84144.5|84094.5|84144.9|84094.9|84146.1|84096.1|84143.8|84093.8|48
1620930740000|2021-05-13 18:32:20|84145|84095|84143.6|84093.6|84146.2|84096.2|84141.3|84091.3|52
1620930750000|2021-05-13 18:32:30|84143.8|84093.8|84143.4|84093.4|84146.3|84096.3|84142.7|84092.7|53
1620930760000|2021-05-13 18:32:40|84143.8|84093.8|84144.5|84094.5|84146.9|84096.9|84143.4|84093.4|50
1620930770000|2021-05-13 18:32:50|84144.6|84094.6|84140.9|84090.9|84144.6|84094.6|84140.4|84090.4|29
1620930780000|2021-05-13 18:33:00|84141|84091|84145.5|84095.5|84145.5|84095.5|84140.2|84090.2|39
1620930790000|2021-05-13 18:33:10|84144|84094|84142|84092|84145.1|84095.1|84140.2|84090.2|53
1620930800000|2021-05-13 18:33:20|84142.2|84092.2|84145.8|84095.8|84146.8|84096.8|84142.2|84092.2|42
1620930810000|2021-05-13 18:33:30|84145.7|84095.7|84144.8|84094.8|84145.9|84095.9|84144.1|84094.1|26
1620930820000|2021-05-13 18:33:40|84144.2|84094.2|84143.7|84093.7|84144.6|84094.6|84141.6|84091.6|36
1620930830000|2021-05-13 18:33:50|84142.9|84092.9|84144.3|84094.3|84145.7|84095.7|84142|84092|51
1620930840000|2021-05-13 18:34:00|84143.9|84093.9|84143.6|84093.6|84144.5|84094.5|84142.4|84092.4|47
1620930850000|2021-05-13 18:34:10|84143.9|84093.9|84143.4|84093.4|84144.3|84094.3|84143|84093|34
1620930860000|2021-05-13 18:34:20|84143.5|84093.5|84140.6|84090.6|84144.9|84094.9|84139.7|84089.7|56
1620930870000|2021-05-13 18:34:30|84141.2|84091.2|84138.6|84088.6|84141.4|84091.4|84137|84087|48
1620930880000|2021-05-13 18:34:40|84138.7|84088.7|84132.1|84082.1|84138.7|84088.7|84130.9|84080.9|48
1620930890000|2021-05-13 18:34:50|84132|84082|84130.2|84080.2|84132|84082|84129.3|84079.3|41
1620930900000|2021-05-13 18:35:00|84130.1|84080.1|84124|84074|84130.8|84080.8|84120.9|84070.9|61
1620930910000|2021-05-13 18:35:10|84124.1|84074.1|84128|84078|84128.8|84078.8|84123.4|84073.4|33
1620930920000|2021-05-13 18:35:20|84129|84079|84127.3|84077.3|84129.4|84079.4|84125|84075|51
1620930930000|2021-05-13 18:35:30|84127.6|84077.6|84124.2|84074.2|84127.8|84077.8|84123.3|84073.3|51
1620930940000|2021-05-13 18:35:40|84123.9|84073.9|84122.6|84072.6|84125.8|84075.8|84122.6|84072.6|40
1620930950000|2021-05-13 18:35:50|84122.5|84072.5|84125.1|84075.1|84125.1|84075.1|84122.1|84072.1|41
1620930960000|2021-05-13 18:36:00|84123.9|84073.9|84119.7|84069.7|84124.1|84074.1|84118.7|84068.7|48
1620930970000|2021-05-13 18:36:10|84120|84070|84117.1|84067.1|84120|84070|84116.8|84066.8|44
1620930980000|2021-05-13 18:36:20|84117.9|84067.9|84113.6|84063.6|84117.9|84067.9|84113.2|84063.2|53
1620930990000|2021-05-13 18:36:30|84114.7|84064.7|84113.4|84063.4|84115.9|84065.9|84111.9|84061.9|49
1620931000000|2021-05-13 18:36:40|84113.6|84063.6|84109.4|84059.4|84114.7|84064.7|84108.7|84058.7|53
1620931010000|2021-05-13 18:36:50|84109.2|84059.2|84107.2|84057.2|84109.8|84059.8|84105.6|84055.6|54
1620931020000|2021-05-13 18:37:00|84107.4|84057.4|84109.9|84059.9|84110|84060|84107.4|84057.4|37
1620931030000|2021-05-13 18:37:10|84110|84060|84111.2|84061.2|84112.5|84062.5|84109.3|84059.3|37
1620931040000|2021-05-13 18:37:20|84111.3|84061.3|84109.8|84059.8|84111.8|84061.8|84109.1|84059.1|25
1620931050000|2021-05-13 18:37:30|84110.4|84060.4|84111.2|84061.2|84111.2|84061.2|84108.9|84058.9|33
1620931060000|2021-05-13 18:37:40|84110.7|84060.7|84109.8|84059.8|84114.5|84064.5|84109.8|84059.8|47
1620931070000|2021-05-13 18:37:50|84110.1|84060.1|84111.5|84061.5|84112.2|84062.2|84109.8|84059.8|39
1620931080000|2021-05-13 18:38:00|84112.1|84062.1|84104.8|84054.8|84112.5|84062.5|84101.5|84051.5|49
1620931090000|2021-05-13 18:38:10|84104.9|84054.9|84111.6|84061.6|84112.8|84062.8|84104.9|84054.9|51
1620931100000|2021-05-13 18:38:20|84112.1|84062.1|84110.6|84060.6|84112.4|84062.4|84109.9|84059.9|48
1620931110000|2021-05-13 18:38:30|84111|84061|84110.9|84060.9|84111.9|84061.9|84110|84060|32
1620931120000|2021-05-13 18:38:40|84111.7|84061.7|84107|84057|84112|84062|84106.3|84056.3|51
1620931130000|2021-05-13 18:38:50|84106.8|84056.8|84106.3|84056.3|84107.4|84057.4|84106.3|84056.3|29
1620931140000|2021-05-13 18:39:00|84107|84057|84104.3|84054.3|84107.1|84057.1|84104.1|84054.1|47
1620931150000|2021-05-13 18:39:10|84105.4|84055.4|84101.9|84051.9|84105.4|84055.4|84101.5|84051.5|48
1620931160000|2021-05-13 18:39:20|84102.3|84052.3|84103.6|84053.6|84104.6|84054.6|84102.3|84052.3|29
1620931170000|2021-05-13 18:39:30|84103.4|84053.4|84097.3|84047.3|84104.7|84054.7|84096.2|84046.2|54
1620931180000|2021-05-13 18:39:40|84097.1|84047.1|84095.7|84045.7|84097.6|84047.6|84094.4|84044.4|50
1620931190000|2021-05-13 18:39:50|84095.5|84045.5|84099.6|84049.6|84099.6|84049.6|84095.1|84045.1|61
1620931200000|2021-05-13 18:40:00|84099.3|84049.3|84096.5|84046.5|84100.1|84050.1|84096.5|84046.5|42
1620931210000|2021-05-13 18:40:10|84096.4|84046.4|84094.4|84044.4|84097.3|84047.3|84093.5|84043.5|44
1620931220000|2021-05-13 18:40:20|84094.8|84044.8|84101.1|84051.1|84102|84052|84094.3|84044.3|63
1620931230000|2021-05-13 18:40:30|84101.3|84051.3|84098.2|84048.2|84102|84052|84097.8|84047.8|61
1620931240000|2021-05-13 18:40:40|84098.1|84048.1|84097.6|84047.6|84098.7|84048.7|84097.1|84047.1|36
1620931250000|2021-05-13 18:40:50|84097.5|84047.5|84098|84048|84098.7|84048.7|84097.1|84047.1|24
1620931260000|2021-05-13 18:41:00|84098.1|84048.1|84095.2|84045.2|84098.1|84048.1|84094.1|84044.1|39
1620931270000|2021-05-13 18:41:10|84094.9|84044.9|84096.9|84046.9|84097.2|84047.2|84094.9|84044.9|36
1620931280000|2021-05-13 18:41:20|84096.6|84046.6|84101|84051|84102.5|84052.5|84096.1|84046.1|41
1620931290000|2021-05-13 18:41:30|84100.6|84050.6|84100|84050|84101.3|84051.3|84099.9|84049.9|25
1620931300000|2021-05-13 18:41:40|84100.1|84050.1|84100.2|84050.2|84100.6|84050.6|84099.8|84049.8|29
1620931310000|2021-05-13 18:41:50|84100|84050|84099.1|84049.1|84100.5|84050.5|84097.5|84047.5|37
1620931320000|2021-05-13 18:42:00|84099.3|84049.3|84099.9|84049.9|84100|84050|84098.9|84048.9|21
1620931330000|2021-05-13 18:42:10|84099.8|84049.8|84099.2|84049.2|84099.9|84049.9|84098.2|84048.2|23
1620931340000|2021-05-13 18:42:20|84099.3|84049.3|84098.1|84048.1|84099.9|84049.9|84097.4|84047.4|34
1620931350000|2021-05-13 18:42:30|84097.9|84047.9|84101.5|84051.5|84102.5|84052.5|84097.6|84047.6|25
1620931360000|2021-05-13 18:42:40|84101.4|84051.4|84097.7|84047.7|84101.6|84051.6|84097.6|84047.6|34
1620931370000|2021-05-13 18:42:50|84097.5|84047.5|84098|84048|84098.2|84048.2|84097.4|84047.4|13
1620931380000|2021-05-13 18:43:00|84097.9|84047.9|84095.5|84045.5|84097.9|84047.9|84093.4|84043.4|42
1620931390000|2021-05-13 18:43:10|84095.3|84045.3|84093|84043|84095.6|84045.6|84092.6|84042.6|34
1620931400000|2021-05-13 18:43:20|84093.2|84043.2|84089.2|84039.2|84093.4|84043.4|84089.2|84039.2|29
1620931410000|2021-05-13 18:43:30|84089.4|84039.4|84088|84038|84089.4|84039.4|84086.6|84036.6|43
1620931420000|2021-05-13 18:43:40|84087.9|84037.9|84091.1|84041.1|84092.1|84042.1|84087.5|84037.5|43
1620931430000|2021-05-13 18:43:50|84091.5|84041.5|84093.7|84043.7|84095.2|84045.2|84091.5|84041.5|38
1620931440000|2021-05-13 18:44:00|84093.6|84043.6|84094.9|84044.9|84096.8|84046.8|84093.6|84043.6|52
1620931450000|2021-05-13 18:44:10|84094.8|84044.8|84091|84041|84094.9|84044.9|84089.9|84039.9|45
1620931460000|2021-05-13 18:44:20|84090.9|84040.9|84091.5|84041.5|84091.9|84041.9|84090.2|84040.2|40
1620931470000|2021-05-13 18:44:30|84090|84040|84083.7|84033.7|84090|84040|84082.7|84032.7|39
1620931480000|2021-05-13 18:44:40|84084.1|84034.1|84086.9|84036.9|84086.9|84036.9|84083.9|84033.9|35
1620931490000|2021-05-13 18:44:50|84087.4|84037.4|84088.6|84038.6|84090.5|84040.5|84085|84035|38
1620931500000|2021-05-13 18:45:00|84088.5|84038.5|84085.8|84035.8|84088.5|84038.5|84085.1|84035.1|40
1620931510000|2021-05-13 18:45:10|84086.5|84036.5|84082.9|84032.9|84086.8|84036.8|84082|84032|41
1620931520000|2021-05-13 18:45:20|84082.6|84032.6|84079.3|84029.3|84083|84033|84079.3|84029.3|31
1620931530000|2021-05-13 18:45:30|84079.9|84029.9|84081|84031|84081.2|84031.2|84079.2|84029.2|40
1620931540000|2021-05-13 18:45:40|84080.9|84030.9|84072.5|84022.5|84082|84032|84072.5|84022.5|25
1620931550000|2021-05-13 18:45:50|84072.2|84022.2|84083.1|84033.1|84083.6|84033.6|84072.2|84022.2|56
1620931560000|2021-05-13 18:46:00|84084.3|84034.3|84092.3|84042.3|84092.3|84042.3|84084.3|84034.3|56
1620931570000|2021-05-13 18:46:10|84093|84043|84096.5|84046.5|84096.5|84046.5|84091.1|84041.1|40
1620931580000|2021-05-13 18:46:20|84096|84046|84095.6|84045.6|84096.6|84046.6|84094|84044|35
1620931590000|2021-05-13 18:46:30|84094.9|84044.9|84096.5|84046.5|84097|84047|84094.9|84044.9|36
1620931600000|2021-05-13 18:46:40|84096.1|84046.1|84102.4|84052.4|84105.3|84055.3|84095.6|84045.6|57
1620931610000|2021-05-13 18:46:50|84102.3|84052.3|84101.8|84051.8|84104|84054|84101.5|84051.5|48
1620931620000|2021-05-13 18:47:00|84101.6|84051.6|84098.5|84048.5|84102.5|84052.5|84098.5|84048.5|40
1620931630000|2021-05-13 18:47:10|84098.1|84048.1|84095.7|84045.7|84098.4|84048.4|84094.3|84044.3|40
1620931640000|2021-05-13 18:47:20|84095.8|84045.8|84095.8|84045.8|84096.7|84046.7|84092.2|84042.2|47
1620931650000|2021-05-13 18:47:30|84095.7|84045.7|84094.9|84044.9|84097.5|84047.5|84093.1|84043.1|43
1620931660000|2021-05-13 18:47:40|84092.6|84042.6|84087.6|84037.6|84094.2|84044.2|84087|84037|53
1620931670000|2021-05-13 18:47:50|84087.7|84037.7|84081.7|84031.7|84088|84038|84079.7|84029.7|61
1620931680000|2021-05-13 18:48:00|84081.8|84031.8|84081.4|84031.4|84083|84033|84079.5|84029.5|56
1620931690000|2021-05-13 18:48:10|84081.8|84031.8|84085.7|84035.7|84087.1|84037.1|84079.9|84029.9|62
1620931700000|2021-05-13 18:48:20|84085.8|84035.8|84094.4|84044.4|84094.4|84044.4|84085.8|84035.8|47
1620931710000|2021-05-13 18:48:30|84094.6|84044.6|84088.2|84038.2|84094.6|84044.6|84087.1|84037.1|50
1620931720000|2021-05-13 18:48:40|84088.7|84038.7|84086.1|84036.1|84089.8|84039.8|84086|84036|41
1620931730000|2021-05-13 18:48:50|84087|84037|84088.5|84038.5|84088.7|84038.7|84086.2|84036.2|34
1620931740000|2021-05-13 18:49:00|84087.3|84037.3|84080.1|84030.1|84087.5|84037.5|84079.5|84029.5|54
1620931750000|2021-05-13 18:49:10|84080.6|84030.6|84081.9|84031.9|84081.9|84031.9|84080.1|84030.1|36
1620931760000|2021-05-13 18:49:20|84081.8|84031.8|84083.3|84033.3|84083.5|84033.5|84081.4|84031.4|35
1620931770000|2021-05-13 18:49:30|84082.8|84032.8|84081.2|84031.2|84083|84033|84079.5|84029.5|42
1620931780000|2021-05-13 18:49:40|84081.1|84031.1|84079.5|84029.5|84081.3|84031.3|84077.3|84027.3|28
1620931790000|2021-05-13 18:49:50|84078.3|84028.3|84078.7|84028.7|84079.1|84029.1|84077.6|84027.6|26
1620931800000|2021-05-13 18:50:00|84079.7|84029.7|84083.3|84033.3|84084.9|84034.9|84079.5|84029.5|51
1620931810000|2021-05-13 18:50:10|84083.5|84033.5|84082.1|84032.1|84083.9|84033.9|84082.1|84032.1|38
1620931820000|2021-05-13 18:50:20|84082.2|84032.2|84084|84034|84085.9|84035.9|84080.7|84030.7|34
1620931830000|2021-05-13 18:50:30|84084.5|84034.5|84086.8|84036.8|84089.3|84039.3|84083.5|84033.5|39
1620931840000|2021-05-13 18:50:40|84085.2|84035.2|84095.3|84045.3|84095.3|84045.3|84085.2|84035.2|34
1620931850000|2021-05-13 18:50:50|84096.5|84046.5|84099.2|84049.2|84099.2|84049.2|84094.7|84044.7|48
1620931860000|2021-05-13 18:51:00|84099.4|84049.4|84096.1|84046.1|84099.4|84049.4|84093.9|84043.9|47
1620931870000|2021-05-13 18:51:10|84095.4|84045.4|84097.8|84047.8|84099.6|84049.6|84095.4|84045.4|33
1620931880000|2021-05-13 18:51:20|84098.2|84048.2|84097.4|84047.4|84101.1|84051.1|84097|84047|45
1620931890000|2021-05-13 18:51:30|84097.3|84047.3|84096.6|84046.6|84097.9|84047.9|84095.8|84045.8|32
1620931900000|2021-05-13 18:51:40|84095.3|84045.3|84097.1|84047.1|84098.4|84048.4|84095.1|84045.1|41
1620931910000|2021-05-13 18:51:50|84096.4|84046.4|84092.3|84042.3|84096.8|84046.8|84092.3|84042.3|50
1620931920000|2021-05-13 18:52:00|84091.7|84041.7|84087.3|84037.3|84092.2|84042.2|84086|84036|46
1620931930000|2021-05-13 18:52:10|84087.2|84037.2|84086.3|84036.3|84089|84039|84084.1|84034.1|47
1620931940000|2021-05-13 18:52:20|84086.5|84036.5|84079|84029|84086.6|84036.6|84078.3|84028.3|41
1620931950000|2021-05-13 18:52:30|84078.9|84028.9|84078.2|84028.2|84081|84031|84076.3|84026.3|69
1620931960000|2021-05-13 18:52:40|84077.9|84027.9|84082.8|84032.8|84083.5|84041.4|84066.4|84021.6|75
1620931970000|2021-05-13 18:52:50|84082.7|84032.7|84082|84032|84084.6|84034.6|84081.1|84031.1|40
1620931980000|2021-05-13 18:53:00|84082.4|84032.4|84082.7|84032.7|84084|84034|84082|84032|40
1620931990000|2021-05-13 18:53:10|84083|84033|84077|84027|84083.4|84033.4|84076.5|84026.5|49
1620932000000|2021-05-13 18:53:20|84077.4|84027.4|84078.7|84028.7|84079.1|84029.1|84077.4|84027.4|44
1620932010000|2021-05-13 18:53:30|84079|84029|84074.4|84024.4|84079.2|84029.2|84071.9|84021.9|47
1620932020000|2021-05-13 18:53:40|84074.6|84024.6|84076.8|84026.8|84076.9|84026.9|84073.2|84023.2|36
1620932030000|2021-05-13 18:53:50|84076.1|84026.1|84077.1|84027.1|84079.9|84029.9|84076.1|84026.1|53
1620932040000|2021-05-13 18:54:00|84077.7|84027.7|84083.5|84033.5|84083.9|84033.9|84077.6|84027.6|60
1620932050000|2021-05-13 18:54:10|84082.8|84032.8|84085.5|84035.5|84085.8|84035.8|84082.5|84032.5|48
1620932060000|2021-05-13 18:54:20|84085.7|84035.7|84081.4|84031.4|84085.9|84035.9|84081.4|84031.4|46
1620932070000|2021-05-13 18:54:30|84081.5|84031.5|84084.6|84034.6|84084.8|84034.8|84081.5|84031.5|28
1620932080000|2021-05-13 18:54:40|84084.3|84034.3|84086.3|84036.3|84087.9|84037.9|84084.3|84034.3|40
1620932090000|2021-05-13 18:54:50|84086.5|84036.5|84083.9|84033.9|84087|84037|84083.3|84033.3|39
1620932100000|2021-05-13 18:55:00|84084.2|84034.2|84083.4|84033.4|84084.2|84034.2|84082.7|84032.7|28
1620932110000|2021-05-13 18:55:10|84083.3|84033.3|84087.5|84037.5|84089.6|84039.6|84083.3|84033.3|52
1620932120000|2021-05-13 18:55:20|84085.5|84035.5|84087|84037|84087.8|84037.8|84085.5|84035.5|39
1620932130000|2021-05-13 18:55:30|84086.9|84036.9|84085.7|84035.7|84087|84037|84084.8|84034.8|41
1620932140000|2021-05-13 18:55:40|84085.9|84035.9|84084.1|84034.1|84087.4|84037.4|84083.8|84033.8|40
1620932150000|2021-05-13 18:55:50|84084.2|84034.2|84084.8|84034.8|84085.8|84035.8|84082.8|84032.8|38
1620932160000|2021-05-13 18:56:00|84084.4|84034.4|84086.1|84036.1|84086.1|84036.1|84084.3|84034.3|22
1620932170000|2021-05-13 18:56:10|84085.9|84035.9|84085.4|84035.4|84086.5|84036.5|84085.4|84035.4|29
1620932180000|2021-05-13 18:56:20|84085.2|84035.2|84085.5|84035.5|84086.8|84036.8|84083.8|84033.8|27
1620932190000|2021-05-13 18:56:30|84084.5|84034.5|84085.6|84035.6|84086.1|84036.1|84084.4|84034.4|25
1620932200000|2021-05-13 18:56:40|84085.5|84035.5|84086.8|84036.8|84087.4|84037.4|84084.7|84034.7|35
1620932210000|2021-05-13 18:56:50|84086.7|84036.7|84086.1|84036.1|84086.7|84036.7|84085.5|84035.5|27
1620932220000|2021-05-13 18:57:00|84086.2|84036.2|84087.6|84037.6|84088.8|84038.8|84086.1|84036.1|25
1620932230000|2021-05-13 18:57:10|84087.3|84037.3|84091.7|84041.7|84092|84042|84084.9|84034.9|53
1620932240000|2021-05-13 18:57:20|84092.1|84042.1|84090|84040|84092.7|84042.7|84089.8|84039.8|51
1620932250000|2021-05-13 18:57:30|84090.1|84040.1|84086|84036|84090.1|84040.1|84085.2|84035.2|38
1620932260000|2021-05-13 18:57:40|84085.7|84035.7|84085.1|84035.1|84086.9|84036.9|84084.3|84034.3|31
1620932270000|2021-05-13 18:57:50|84082.2|84032.2|84083.3|84033.3|84084.1|84034.1|84080.7|84030.7|31
1620932280000|2021-05-13 18:58:00|84083.6|84033.6|84083.5|84033.5|84084.4|84034.4|84082.8|84032.8|25
1620932290000|2021-05-13 18:58:10|84083.4|84033.4|84083.3|84033.3|84084.7|84034.7|84080.8|84030.8|37
1620932300000|2021-05-13 18:58:20|84083.6|84033.6|84091.9|84041.9|84092.9|84042.9|84082.8|84032.8|53
1620932310000|2021-05-13 18:58:30|84092.3|84042.3|84092.9|84042.9|84093|84043|84090.9|84040.9|44
1620932320000|2021-05-13 18:58:40|84092.8|84042.8|84094.3|84044.3|84094.3|84044.3|84091.8|84041.8|32
1620932330000|2021-05-13 18:58:50|84094.1|84044.1|84098.5|84048.5|84100.3|84050.3|84091.7|84041.7|39
1620932340000|2021-05-13 18:59:00|84098.7|84048.7|84100|84050|84102.6|84052.6|84098.7|84048.7|41
1620932350000|2021-05-13 18:59:10|84100.4|84050.4|84100.1|84050.1|84101.8|84051.8|84097.9|84047.9|52
1620932360000|2021-05-13 18:59:20|84100.5|84050.5|84106|84056|84110.3|84072.1|84096.5|84050.3|45
1620932370000|2021-05-13 18:59:30|84106.4|84056.4|84106.1|84056.1|84108.4|84058.4|84105.2|84055.2|46
1620932380000|2021-05-13 18:59:40|84106|84056|84104.6|84054.6|84107|84057|84103.9|84053.9|45
1620932390000|2021-05-13 18:59:50|84104.2|84054.2|84123.9|84073.9|84124.2|84074.2|84095.8|84054.2|54
1620932400000|2021-05-13 19:00:00|84123.7|84073.7|84121.8|84071.8|84127.5|84077.5|84120.9|84070.9|58
1620932410000|2021-05-13 19:00:10|84121.7|84071.7|84117.5|84067.5|84122.7|84072.7|84114.2|84064.2|51
1620932420000|2021-05-13 19:00:20|84117|84067|84114.3|84064.3|84120.2|84070.2|84114.3|84064.3|49
1620932430000|2021-05-13 19:00:30|84114.4|84064.4|84111.8|84061.8|84116.1|84066.1|84111.6|84061.6|40
1620932440000|2021-05-13 19:00:40|84112|84062|84114.8|84064.8|84114.8|84064.8|84111.6|84061.6|36
1620932450000|2021-05-13 19:00:50|84114.7|84064.7|84116.3|84066.3|84119.8|84081.2|84104|84064.5|45
1620932460000|2021-05-13 19:01:00|84116.2|84066.2|84116.9|84066.9|84117.4|84067.4|84113.7|84063.7|43
1620932470000|2021-05-13 19:01:10|84116.7|84066.7|84118.6|84068.6|84118.6|84068.6|84112.4|84062.4|48
1620932480000|2021-05-13 19:01:20|84117|84067|84113|84063|84117.5|84067.5|84111.8|84061.8|49
1620932490000|2021-05-13 19:01:30|84112.6|84062.6|84110.6|84060.6|84113.1|84063.1|84105.2|84055.2|52
1620932500000|2021-05-13 19:01:40|84110.4|84060.4|84111.2|84061.2|84112.2|84062.2|84110.1|84060.1|43
1620932510000|2021-05-13 19:01:50|84112|84062|84111.5|84061.5|84113.6|84063.6|84109|84059|33
1620932520000|2021-05-13 19:02:00|84111|84061|84107.7|84057.7|84111.3|84061.3|84106.4|84056.4|45
1620932530000|2021-05-13 19:02:10|84107.3|84057.3|84109.3|84059.3|84110|84060|84106|84056|42
1620932540000|2021-05-13 19:02:20|84109.7|84059.7|84093.3|84043.3|84112.4|84062.4|84091.1|84041.1|65
1620932550000|2021-05-13 19:02:30|84093.5|84043.5|84088.6|84038.6|84094.7|84044.7|84088.5|84038.5|47
1620932560000|2021-05-13 19:02:40|84087.8|84037.8|84086.5|84036.5|84089.5|84039.5|84084.4|84034.4|44
1620932570000|2021-05-13 19:02:50|84086.8|84036.8|84089.1|84039.1|84092.1|84042.1|84083.5|84033.5|49
1620932580000|2021-05-13 19:03:00|84090.5|84040.5|84091.7|84041.7|84097.4|84047.4|84090|84040|54
1620932590000|2021-05-13 19:03:10|84088.7|84038.7|84094.1|84044.1|84094.4|84044.4|84084.2|84034.2|50
1620932600000|2021-05-13 19:03:20|84094.4|84044.4|84090.2|84040.2|84094.6|84044.6|84088.9|84038.9|45
1620932610000|2021-05-13 19:03:30|84090.7|84040.7|84089.9|84039.9|84091.3|84041.3|84088|84038|45
1620932620000|2021-05-13 19:03:40|84088.9|84038.9|84081.9|84031.9|84088.9|84038.9|84080.2|84030.2|45
1620932630000|2021-05-13 19:03:50|84082.6|84032.6|84081|84031|84084.1|84034.1|84079.6|84029.6|50
1620932640000|2021-05-13 19:04:00|84068|84043|84082.1|84032.1|84083.4|84045.4|84067.9|84030.8|45
1620932650000|2021-05-13 19:04:10|84081.9|84031.9|84069.9|84044.9|84083.9|84045.8|84069.6|84031.8|39
1620932660000|2021-05-13 19:04:20|84069.7|84044.7|84093.2|84043.2|84093.4|84047.2|84069.7|84035.2|47
1620932670000|2021-05-13 19:04:30|84093|84043|84094.7|84044.7|84094.7|84044.7|84089.5|84039.5|48
1620932680000|2021-05-13 19:04:40|84094.6|84044.6|84093.2|84043.2|84095.7|84045.7|84088.8|84038.8|53
1620932690000|2021-05-13 19:04:50|84092.8|84042.8|84095.3|84045.3|84096.9|84046.9|84092|84042|46
1620932700000|2021-05-13 19:05:00|84095.9|84045.9|84090.9|84040.9|84096.1|84046.1|84090.2|84040.2|44
1620932710000|2021-05-13 19:05:10|84091|84041|84085.9|84035.9|84091.4|84041.4|84084.3|84034.3|58
1620932720000|2021-05-13 19:05:20|84086.5|84036.5|84089.4|84039.4|84089.7|84039.7|84086.5|84036.5|39
1620932730000|2021-05-13 19:05:30|84089.2|84039.2|84089.5|84039.5|84093.5|84043.5|84089.1|84039.1|47
1620932740000|2021-05-13 19:05:40|84089.4|84039.4|84091.3|84041.3|84092.4|84042.4|84089.2|84039.2|42
1620932750000|2021-05-13 19:05:50|84091.1|84041.1|84095.4|84045.4|84095.6|84045.6|84090.9|84040.9|38
1620932760000|2021-05-13 19:06:00|84095.8|84045.8|84097.3|84047.3|84098|84048|84095|84045|49
1620932770000|2021-05-13 19:06:10|84097|84047|84096.8|84046.8|84097.9|84047.9|84094|84044|52
1620932780000|2021-05-13 19:06:20|84097.2|84047.2|84097.9|84047.9|84099.1|84049.1|84096.6|84046.6|52
1620932790000|2021-05-13 19:06:30|84097.7|84047.7|84098|84048|84098.2|84048.2|84096.4|84046.4|30
1620932800000|2021-05-13 19:06:40|84098.2|84048.2|84101.2|84051.2|84101.3|84051.3|84097.5|84047.5|35
1620932810000|2021-05-13 19:06:50|84100.9|84050.9|84100.3|84050.3|84101.1|84051.1|84099.8|84049.8|33
1620932820000|2021-05-13 19:07:00|84100.4|84050.4|84093.4|84043.4|84100.8|84050.8|84092.9|84042.9|44
1620932830000|2021-05-13 19:07:10|84092.1|84042.1|84093.6|84043.6|84094.4|84044.4|84092.1|84042.1|46
1620932840000|2021-05-13 19:07:20|84094|84044|84095.9|84045.9|84097.1|84047.1|84092.6|84042.6|44
1620932850000|2021-05-13 19:07:30|84095.8|84045.8|84097.1|84047.1|84097.1|84047.1|84095|84045|36
1620932860000|2021-05-13 19:07:40|84097|84047|84097.2|84047.2|84098.1|84048.1|84097|84047|45
1620932870000|2021-05-13 19:07:50|84097.3|84047.3|84097.3|84047.3|84098.5|84048.5|84097.1|84047.1|45
1620932880000|2021-05-13 19:08:00|84097.4|84047.4|84097.2|84047.2|84097.7|84047.7|84097|84047|34
1620932890000|2021-05-13 19:08:10|84097|84047|84089.6|84039.6|84097.1|84047.1|84089.3|84039.3|50
1620932900000|2021-05-13 19:08:20|84089.7|84039.7|84091.2|84041.2|84091.6|84041.6|84089.2|84039.2|43
1620932910000|2021-05-13 19:08:30|84091.5|84041.5|84093|84043|84093.6|84043.6|84090.4|84040.4|41
1620932920000|2021-05-13 19:08:40|84092.8|84042.8|84091.3|84041.3|84093.7|84043.7|84091.3|84041.3|28
1620932930000|2021-05-13 19:08:50|84092.6|84042.6|84092.2|84042.2|84094.5|84044.5|84091.6|84041.6|38
1620932940000|2021-05-13 19:09:00|84092.1|84042.1|84092.4|84042.4|84093.1|84043.1|84090.4|84040.4|45
1620932950000|2021-05-13 19:09:10|84092.3|84042.3|84091.4|84041.4|84093|84043|84090.8|84040.8|26
1620932960000|2021-05-13 19:09:20|84089.7|84039.7|84085|84035|84090.6|84040.6|84085|84035|39
1620932970000|2021-05-13 19:09:30|84086.6|84036.6|84085.8|84035.8|84087.6|84037.6|84085.2|84035.2|37
1620932980000|2021-05-13 19:09:40|84086.2|84036.2|84084.4|84034.4|84087.5|84037.5|84084.4|84034.4|36
1620932990000|2021-05-13 19:09:50|84084.1|84034.1|84083.2|84033.2|84085.3|84035.3|84083.1|84033.1|22
1620933000000|2021-05-13 19:10:00|84083.8|84033.8|84084.7|84034.7|84085.3|84035.3|84083.2|84033.2|29
1620933010000|2021-05-13 19:10:10|84085|84035|84089.8|84039.8|84089.8|84039.8|84084.8|84034.8|32
1620933020000|2021-05-13 19:10:20|84091.1|84041.1|84090.9|84040.9|84092.5|84042.5|84088.6|84038.6|48
1620933030000|2021-05-13 19:10:30|84091.2|84041.2|84094.6|84044.6|84094.8|84044.8|84090.4|84040.4|45
1620933040000|2021-05-13 19:10:40|84095.2|84045.2|84096.6|84046.6|84096.8|84046.8|84094.4|84044.4|51
1620933050000|2021-05-13 19:10:50|84095.9|84045.9|84089.9|84039.9|84095.9|84045.9|84088.6|84038.6|49
1620933060000|2021-05-13 19:11:00|84090.4|84040.4|84088.2|84038.2|84090.5|84040.5|84087.8|84037.8|49
1620933070000|2021-05-13 19:11:10|84088|84038|84087.8|84037.8|84089.9|84039.9|84087.8|84037.8|37
1620933080000|2021-05-13 19:11:20|84087.9|84037.9|84088.7|84038.7|84089.1|84039.1|84087.7|84037.7|38
1620933090000|2021-05-13 19:11:30|84088.3|84038.3|84088.5|84038.5|84090.7|84040.7|84087.2|84037.2|46
1620933100000|2021-05-13 19:11:40|84088|84038|84090.3|84040.3|84092.4|84042.4|84088|84038|50
1620933110000|2021-05-13 19:11:50|84090.4|84040.4|84090.7|84040.7|84091.8|84041.8|84089.6|84039.6|42
1620933120000|2021-05-13 19:12:00|84090.4|84040.4|84097.2|84047.2|84097.2|84047.2|84090|84040|54
1620933130000|2021-05-13 19:12:10|84096.8|84046.8|84096.1|84046.1|84096.8|84046.8|84095.3|84045.3|19
1620933140000|2021-05-13 19:12:20|84096.8|84046.8|84096.4|84046.4|84098|84048|84096.1|84046.1|35
1620933150000|2021-05-13 19:12:30|84096.3|84046.3|84096.3|84046.3|84096.8|84046.8|84095.5|84045.5|23
1620933160000|2021-05-13 19:12:40|84096.1|84046.1|84093.4|84043.4|84096.1|84046.1|84092.1|84042.1|48
1620933170000|2021-05-13 19:12:50|84094.1|84044.1|84092.4|84042.4|84094.4|84044.4|84092.2|84042.2|28
1620933180000|2021-05-13 19:13:00|84092.5|84042.5|84093|84043|84093.1|84043.1|84091.9|84041.9|26
1620933190000|2021-05-13 19:13:10|84092.9|84042.9|84096.1|84046.1|84097.2|84047.2|84092.1|84042.1|45
1620933200000|2021-05-13 19:13:20|84096.2|84046.2|84092.8|84042.8|84096.8|84046.8|84091.2|84041.2|35
1620933210000|2021-05-13 19:13:30|84092.3|84042.3|84094.1|84044.1|84094.9|84044.9|84092.1|84042.1|50
1620933220000|2021-05-13 19:13:40|84094|84044|84094.4|84044.4|84094.4|84044.4|84091.9|84041.9|40
1620933230000|2021-05-13 19:13:50|84093.9|84043.9|84094.2|84044.2|84094.7|84044.7|84092.3|84042.3|40
1620933240000|2021-05-13 19:14:00|84093.5|84043.5|84094.2|84044.2|84095.4|84045.4|84093|84043|33
1620933250000|2021-05-13 19:14:10|84094.1|84044.1|84094.7|84044.7|84095.1|84045.1|84093.8|84043.8|28
1620933260000|2021-05-13 19:14:20|84094.8|84044.8|84095.1|84045.1|84096.6|84046.6|84094.5|84044.5|23
1620933270000|2021-05-13 19:14:30|84095.2|84045.2|84094.6|84044.6|84095.7|84045.7|84093.9|84043.9|21
1620933280000|2021-05-13 19:14:40|84094.7|84044.7|84094.8|84044.8|84095.5|84045.5|84094.6|84044.6|12
1620933290000|2021-05-13 19:14:50|84095.5|84045.5|84096.7|84046.7|84097.2|84047.2|84093.4|84043.4|36
1620933300000|2021-05-13 19:15:00|84096|84046|84093.1|84043.1|84096|84046|84092.8|84042.8|36
1620933310000|2021-05-13 19:15:10|84093.2|84043.2|84086.6|84036.6|84093.6|84043.6|84086.6|84036.6|32
1620933320000|2021-05-13 19:15:20|84087.4|84037.4|84086.1|84036.1|84089.2|84039.2|84086.1|84036.1|43
1620933330000|2021-05-13 19:15:30|84086.5|84036.5|84084.9|84034.9|84086.6|84036.6|84083.9|84033.9|37
1620933340000|2021-05-13 19:15:40|84084.1|84034.1|84083.1|84033.1|84085.6|84035.6|84082|84032|35
1620933350000|2021-05-13 19:15:50|84083.2|84033.2|84083.1|84033.1|84085.1|84035.1|84081.4|84031.4|41
1620933360000|2021-05-13 19:16:00|84083|84033|84078.7|84028.7|84083.8|84033.8|84078.2|84028.2|43
1620933370000|2021-05-13 19:16:10|84078.6|84028.6|84079.4|84029.4|84081.4|84031.4|84077.8|84027.8|37
1620933380000|2021-05-13 19:16:20|84079.3|84029.3|84079.2|84029.2|84079.8|84029.8|84078.5|84028.5|27
1620933390000|2021-05-13 19:16:30|84079.1|84029.1|84080.6|84030.6|84080.7|84030.7|84078.3|84028.3|21
1620933400000|2021-05-13 19:16:40|84080.3|84030.3|84081.1|84031.1|84084|84034|84080|84030|44
1620933410000|2021-05-13 19:16:50|84080.9|84030.9|84076.6|84026.6|84080.9|84030.9|84076.6|84026.6|32
1620933420000|2021-05-13 19:17:00|84075.5|84025.5|84076.3|84026.3|84077.7|84027.7|84074.9|84024.9|21
1620933430000|2021-05-13 19:17:10|84077.8|84027.8|84076.8|84026.8|84078.3|84028.3|84076.3|84026.3|19
1620933440000|2021-05-13 19:17:20|84076.5|84026.5|84076|84026|84077.3|84027.3|84075.1|84025.1|23
1620933450000|2021-05-13 19:17:30|84074.9|84024.9|84076.8|84026.8|84076.9|84026.9|84074.9|84024.9|17
1620933460000|2021-05-13 19:17:40|84076|84026|84077.3|84027.3|84077.3|84027.3|84075.1|84025.1|17
1620933470000|2021-05-13 19:17:50|84077.2|84027.2|84076.2|84026.2|84078.7|84028.7|84075.5|84025.5|30
1620933480000|2021-05-13 19:18:00|84078|84028|84079|84029|84080|84030|84076.8|84026.8|46
1620933490000|2021-05-13 19:18:10|84077.9|84027.9|84077.2|84027.2|84077.9|84027.9|84075.3|84025.3|32
1620933500000|2021-05-13 19:18:20|84077.1|84027.1|84075.9|84025.9|84077.1|84027.1|84074.3|84024.3|45
1620933510000|2021-05-13 19:18:30|84075.2|84025.2|84072.3|84022.3|84075.9|84025.9|84071.8|84021.8|37
1620933520000|2021-05-13 19:18:40|84072.6|84022.6|84073.7|84023.7|84074.9|84024.9|84072.2|84022.2|41
1620933530000|2021-05-13 19:18:50|84073.6|84023.6|84072.7|84022.7|84075.5|84025.5|84072.5|84022.5|38
1620933540000|2021-05-13 19:19:00|84072.8|84022.8|84073.6|84023.6|84074.8|84024.8|84071.8|84021.8|41
1620933550000|2021-05-13 19:19:10|84075.1|84025.1|84079.9|84029.9|84080.5|84030.5|84074.5|84024.5|49
1620933560000|2021-05-13 19:19:20|84079.8|84029.8|84080.2|84030.2|84081.4|84031.4|84079.7|84029.7|28
1620933570000|2021-05-13 19:19:30|84080.4|84030.4|84077.5|84027.5|84080.4|84030.4|84076.9|84026.9|30
1620933580000|2021-05-13 19:19:40|84077.7|84027.7|84077.4|84027.4|84078.2|84028.2|84076.6|84026.6|27
1620933590000|2021-05-13 19:19:50|84077.3|84027.3|84074.9|84024.9|84077.8|84027.8|84074.6|84024.6|39
1620933600000|2021-05-13 19:20:00|84074.7|84024.7|84074|84024|84076.5|84026.5|84073.9|84023.9|31
1620933610000|2021-05-13 19:20:10|84074.4|84024.4|84077.4|84027.4|84077.6|84027.6|84073|84023|29
1620933620000|2021-05-13 19:20:20|84077.6|84027.6|84074.3|84024.3|84077.6|84027.6|84074|84024|30
1620933630000|2021-05-13 19:20:30|84074.4|84024.4|84073.5|84023.5|84075.2|84025.2|84073.2|84023.2|46
1620933640000|2021-05-13 19:20:40|84073.8|84023.8|84073.8|84023.8|84075|84025|84073.4|84023.4|27
1620933650000|2021-05-13 19:20:50|84073.7|84023.7|84072.7|84022.7|84074.3|84024.3|84072.3|84022.3|26
1620933660000|2021-05-13 19:21:00|84072.4|84022.4|84078.4|84028.4|84078.5|84028.5|84072.4|84022.4|52
1620933670000|2021-05-13 19:21:10|84078.6|84028.6|84086.2|84036.2|84086.6|84036.6|84078.6|84028.6|46
1620933680000|2021-05-13 19:21:20|84086.4|84036.4|84084.4|84034.4|84086.4|84036.4|84083.8|84033.8|30
1620933690000|2021-05-13 19:21:30|84084.5|84034.5|84085.7|84035.7|84085.7|84035.7|84083.2|84033.2|33
1620933700000|2021-05-13 19:21:40|84085.2|84035.2|84084|84034|84085.3|84035.3|84082.6|84032.6|44
1620933710000|2021-05-13 19:21:50|84084.2|84034.2|84082.9|84032.9|84084.7|84034.7|84082.6|84032.6|29
1620933720000|2021-05-13 19:22:00|84083.3|84033.3|84081|84031|84083.6|84033.6|84080.8|84030.8|36
1620933730000|2021-05-13 19:22:10|84080.8|84030.8|84083.1|84033.1|84084.4|84034.4|84080.4|84030.4|36
1620933740000|2021-05-13 19:22:20|84083.2|84033.2|84084.2|84034.2|84084.5|84034.5|84082.7|84032.7|42
1620933750000|2021-05-13 19:22:30|84084.3|84034.3|84084.4|84034.4|84084.9|84034.9|84084.3|84034.3|28
1620933760000|2021-05-13 19:22:40|84084.5|84034.5|84089|84039|84089|84039|84084.3|84034.3|46
1620933770000|2021-05-13 19:22:50|84086.9|84036.9|84086.8|84036.8|84088.4|84038.4|84086.5|84036.5|39
1620933780000|2021-05-13 19:23:00|84086.7|84036.7|84085.2|84035.2|84086.7|84036.7|84083.5|84033.5|37
1620933790000|2021-05-13 19:23:10|84084.9|84034.9|84083.9|84033.9|84085.7|84035.7|84083.8|84033.8|28
1620933800000|2021-05-13 19:23:20|84083.8|84033.8|84084.1|84034.1|84084.4|84034.4|84083.5|84033.5|21
1620933810000|2021-05-13 19:23:30|84083.9|84033.9|84081.4|84031.4|84084.3|84034.3|84080.8|84030.8|33
1620933820000|2021-05-13 19:23:40|84081.8|84031.8|84082.8|84032.8|84082.8|84032.8|84080.9|84030.9|39
1620933830000|2021-05-13 19:23:50|84082.6|84032.6|84085.9|84035.9|84086.5|84036.5|84082.5|84032.5|39
1620933840000|2021-05-13 19:24:00|84086.1|84036.1|84087.7|84037.7|84088.3|84038.3|84086|84036|46
1620933850000|2021-05-13 19:24:10|84087.5|84037.5|84086.8|84036.8|84087.5|84037.5|84084.9|84034.9|37
1620933860000|2021-05-13 19:24:20|84086.9|84036.9|84088.2|84038.2|84088.4|84038.4|84086.9|84036.9|30
1620933870000|2021-05-13 19:24:30|84088.1|84038.1|84088.2|84038.2|84088.8|84038.8|84087.5|84037.5|29
1620933880000|2021-05-13 19:24:40|84087.8|84037.8|84082.6|84032.6|84087.8|84037.8|84082.3|84032.3|35
1620933890000|2021-05-13 19:24:50|84082.7|84032.7|84080.2|84030.2|84083.9|84033.9|84080.2|84030.2|33
1620933900000|2021-05-13 19:25:00|84079.8|84029.8|84077.7|84027.7|84081.7|84031.7|84077.2|84027.2|50
1620933910000|2021-05-13 19:25:10|84078.5|84028.5|84074|84024|84078.5|84028.5|84071.8|84021.8|51
1620933920000|2021-05-13 19:25:20|84073.6|84023.6|84073.5|84023.5|84075.2|84025.2|84073|84023|43
1620933930000|2021-05-13 19:25:30|84073.8|84023.8|84073.1|84023.1|84075.1|84025.1|84070.9|84020.9|49
1620933940000|2021-05-13 19:25:40|84073.2|84023.2|84072.5|84022.5|84073.8|84023.8|84069.6|84019.6|47
1620933950000|2021-05-13 19:25:50|84072.4|84022.4|84073.4|84023.4|84074.8|84024.8|84071.3|84021.3|47
1620933960000|2021-05-13 19:26:00|84073.9|84023.9|84060.9|84010.9|84074.3|84024.3|84060.9|84010.9|59
1620933970000|2021-05-13 19:26:10|84061.3|84011.3|84062|84012|84062|84012|84060.8|84010.8|32
1620933980000|2021-05-13 19:26:20|84061.9|84011.9|84059.9|84009.9|84062|84012|84059.1|84009.1|48
1620933990000|2021-05-13 19:26:30|84060.1|84010.1|84058.1|84008.1|84060.3|84010.3|84057.5|84007.5|39
1620934000000|2021-05-13 19:26:40|84058.2|84008.2|84059|84009|84061.3|84011.3|84055.8|84005.8|40
1620934010000|2021-05-13 19:26:50|84058.6|84008.6|84056.8|84006.8|84058.8|84008.8|84055.6|84005.6|56
1620934020000|2021-05-13 19:27:00|84057.3|84007.3|84055.5|84005.5|84057.3|84007.3|84051.5|84001.5|57
1620934030000|2021-05-13 19:27:10|84054.7|84004.7|84056.4|84006.4|84058.2|84008.2|84054.7|84004.7|50
1620934040000|2021-05-13 19:27:20|84056.5|84006.5|84053.1|84003.1|84056.6|84006.6|84052.8|84002.8|52
1620934050000|2021-05-13 19:27:30|84054.4|84004.4|84056.2|84006.2|84057.3|84007.3|84052.8|84002.8|46
1620934060000|2021-05-13 19:27:40|84056|84006|84059.5|84009.5|84060.2|84010.2|84055.3|84005.3|43
1620934070000|2021-05-13 19:27:50|84058.8|84008.8|84058.5|84008.5|84059.6|84009.6|84058.2|84008.2|34
1620934080000|2021-05-13 19:28:00|84058.4|84008.4|84059.2|84009.2|84061.1|84011.1|84058.4|84008.4|46
1620934090000|2021-05-13 19:28:10|84057.7|84007.7|84052.2|84002.2|84057.7|84007.7|84050.6|84000.6|53
1620934100000|2021-05-13 19:28:20|84051.6|84001.6|84051.9|84001.9|84052.3|84002.3|84050.3|84000.3|27
1620934110000|2021-05-13 19:28:30|84052.2|84002.2|84056.4|84006.4|84058.6|84008.6|84052.2|84002.2|56
1620934120000|2021-05-13 19:28:40|84056.3|84006.3|84055.3|84005.3|84056.8|84006.8|84054.1|84004.1|53
1620934130000|2021-05-13 19:28:50|84055.6|84005.6|84047.9|83997.9|84056|84006|84047.3|83997.3|47
1620934140000|2021-05-13 19:29:00|84047.8|83997.8|84031.1|83981.1|84047.8|83997.8|84030.7|83980.7|63
1620934150000|2021-05-13 19:29:10|84030.8|83980.8|84025.2|83975.2|84031.4|83981.4|84024.9|83974.9|62
1620934160000|2021-05-13 19:29:20|84024.7|83974.7|84017|83967|84025.3|83975.3|84017|83967|65
1620934170000|2021-05-13 19:29:30|84017.3|83967.3|84018.7|83968.7|84019.2|83969.2|84017.2|83967.2|37
1620934180000|2021-05-13 19:29:40|84021|83971|84023.6|83973.6|84025.1|83975.1|84020.2|83970.2|33
1620934190000|2021-05-13 19:29:50|84023.5|83973.5|84026.1|83976.1|84026.1|83976.1|84022.9|83972.9|32
1620934200000|2021-05-13 19:30:00|84025.7|83975.7|84025.3|83975.3|84030.8|83980.8|84022.6|83972.6|57
1620934210000|2021-05-13 19:30:10|84024.1|83974.1|84023|83973|84025.5|83975.5|84019.9|83969.9|41
1620934220000|2021-05-13 19:30:20|84022.6|83972.6|83974.4|83924.4|84027|83977|83974.4|83924.4|59
1620934230000|2021-05-13 19:30:30|83965.8|83915.8|84045.8|83995.8|84045.8|83995.8|83964.8|83914.8|76
1620934240000|2021-05-13 19:30:40|84049.5|83999.5|83992.6|83942.6|84050.5|84000.5|83991.1|83932.8|78
1620934250000|2021-05-13 19:30:50|83993.9|83943.9|83994.4|83944.4|83997.2|83947.2|83988.4|83938.4|74
1620934260000|2021-05-13 19:31:00|83996|83946|83999.8|83949.8|84002.9|83952.9|83995.4|83945.4|50
1620934270000|2021-05-13 19:31:10|83999.1|83949.1|84000.8|83950.8|84003.1|83953.1|83998.9|83948.9|50
1620934280000|2021-05-13 19:31:20|84001.6|83951.6|83999|83949|84003.1|83953.1|83998.9|83948.9|33
1620934290000|2021-05-13 19:31:30|83998.7|83948.7|83995.8|83945.8|83998.9|83948.9|83995.7|83945.7|32
1620934300000|2021-05-13 19:31:40|83996.3|83946.3|83994.6|83944.6|83996.3|83946.3|83993.4|83943.4|44
1620934310000|2021-05-13 19:31:50|83994.7|83944.7|83993.9|83943.9|83995.2|83945.2|83993.6|83943.6|45
1620934320000|2021-05-13 19:32:00|83993.7|83943.7|83992.9|83942.9|83994.4|83944.4|83991.8|83941.8|43
1620934330000|2021-05-13 19:32:10|83993.8|83943.8|83994.2|83944.2|83995.7|83945.7|83992.2|83942.2|32
1620934340000|2021-05-13 19:32:20|83994.3|83944.3|83993.6|83943.6|83996.2|83946.2|83992.7|83942.7|45
1620934350000|2021-05-13 19:32:30|83994.1|83944.1|83994.5|83944.5|83996.8|83946.8|83992|83942|44
1620934360000|2021-05-13 19:32:40|83995.1|83945.1|84008.3|83958.3|84010.7|83960.7|83994.8|83944.8|66
1620934370000|2021-05-13 19:32:50|84008.9|83958.9|84008.7|83958.7|84010|83960|84007.5|83957.5|40
1620934380000|2021-05-13 19:33:00|84009|83959|84009.3|83959.3|84010.6|83960.6|84008|83958|40
1620934390000|2021-05-13 19:33:10|84009.4|83959.4|84011.8|83961.8|84012.8|83962.8|84007.3|83957.3|32
1620934400000|2021-05-13 19:33:20|84011.5|83961.5|84010.5|83960.5|84011.5|83961.5|84010.1|83960.1|19
1620934410000|2021-05-13 19:33:30|84010.7|83960.7|84010.2|83960.2|84011.2|83961.2|84009.8|83959.8|17
1620934420000|2021-05-13 19:33:40|84010.5|83960.5|84010.8|83960.8|84014.1|83964.1|84009.3|83959.3|20
1620934430000|2021-05-13 19:33:50|84011.6|83961.6|84012.8|83962.8|84014.5|83964.5|84011|83961|36
1620934440000|2021-05-13 19:34:00|84013.3|83963.3|84015.5|83965.5|84016.4|83966.4|84013.3|83963.3|44
1620934450000|2021-05-13 19:34:10|84015.3|83965.3|84013|83963|84016.1|83966.1|84013|83963|47
1620934460000|2021-05-13 19:34:20|84013.2|83963.2|84009.8|83959.8|84014.5|83964.5|84009.4|83959.4|46
1620934470000|2021-05-13 19:34:30|84009.5|83959.5|84009.4|83959.4|84010|83960|84009|83959|33
1620934480000|2021-05-13 19:34:40|84009.8|83959.8|84009.8|83959.8|84010|83960|84008.5|83958.5|35
1620934490000|2021-05-13 19:34:50|84009.6|83959.6|84009.6|83959.6|84010.2|83960.2|84007.7|83957.7|28
1620934500000|2021-05-13 19:35:00|84009.2|83959.2|84009.1|83959.1|84009.7|83959.7|84008.8|83958.8|29
1620934510000|2021-05-13 19:35:10|84010.1|83960.1|84005.2|83955.2|84010.1|83960.1|84005.1|83955.1|33
1620934520000|2021-05-13 19:35:20|84005.1|83955.1|84002.6|83952.6|84005.8|83955.8|84002.4|83952.4|32
1620934530000|2021-05-13 19:35:30|84003|83953|84004.4|83954.4|84005.5|83955.5|84002.5|83952.5|21
1620934540000|2021-05-13 19:35:40|84004.5|83954.5|84005.4|83955.4|84006.1|83956.1|84004.5|83954.5|35
1620934550000|2021-05-13 19:35:50|84005.7|83955.7|84003.4|83953.4|84006.9|83956.9|84003.4|83953.4|42
1620934560000|2021-05-13 19:36:00|84005.9|83955.9|84008.7|83958.7|84008.7|83958.7|84005.2|83955.2|25
1620934570000|2021-05-13 19:36:10|84008.1|83958.1|84008.9|83958.9|84009.9|83959.9|84007.4|83957.4|41
1620934580000|2021-05-13 19:36:20|84008.6|83958.6|84009.2|83959.2|84012.3|83962.3|84008.6|83958.6|42
1620934590000|2021-05-13 19:36:30|84008.9|83958.9|84009.3|83959.3|84010.2|83960.2|84006.8|83956.8|50
1620934600000|2021-05-13 19:36:40|84009.2|83959.2|84008.6|83958.6|84010.5|83960.5|84007.4|83957.4|47
1620934610000|2021-05-13 19:36:50|84009.8|83959.8|84010.3|83960.3|84010.7|83960.7|84008.3|83958.3|32
1620934620000|2021-05-13 19:37:00|84010|83960|84003.8|83953.8|84010.2|83960.2|84003.3|83953.3|44
1620934630000|2021-05-13 19:37:10|84003|83953|84001.7|83951.7|84004.7|83954.7|84001.4|83951.4|44
1620934640000|2021-05-13 19:37:20|84001.8|83951.8|84000.7|83950.7|84003.7|83953.7|84000.3|83950.3|47
1620934650000|2021-05-13 19:37:30|84000.5|83950.5|84002.4|83952.4|84002.5|83952.5|83999.6|83949.6|40
1620934660000|2021-05-13 19:37:40|84002.3|83952.3|83998.3|83948.3|84002.8|83962.8|83987.4|83946|41
1620934670000|2021-05-13 19:37:50|83999.4|83949.4|84000.5|83950.5|84001|83951|83997.8|83947.8|36
1620934680000|2021-05-13 19:38:00|83999.2|83949.2|83999|83949|84000.5|83950.5|83998.9|83948.9|25
1620934690000|2021-05-13 19:38:10|83998.8|83948.8|84000.6|83950.6|84001.6|83951.6|83998.8|83948.8|12
1620934700000|2021-05-13 19:38:20|84001.8|83951.8|84002.7|83952.7|84003.1|83953.1|83999.7|83949.7|25
1620934710000|2021-05-13 19:38:30|84003.3|83953.3|84003|83953|84003.8|83953.8|84002.9|83952.9|18
1620934720000|2021-05-13 19:38:40|84001.6|83951.6|84003.6|83953.6|84004.1|83954.1|84001.4|83951.4|20
1620934730000|2021-05-13 19:38:50|84003.8|83953.8|83997.4|83947.4|84003.9|83953.9|83997.4|83947.4|26
1620934740000|2021-05-13 19:39:00|83996.2|83946.2|83998.9|83948.9|84000.4|83950.4|83996.2|83946.2|46
1620934750000|2021-05-13 19:39:10|83998.2|83948.2|84001.8|83951.8|84002.3|83952.3|83998.2|83948.2|37
1620934760000|2021-05-13 19:39:20|84001.6|83951.6|83997.7|83947.7|84003.2|83953.2|83995.3|83945.3|49
1620934770000|2021-05-13 19:39:30|83997.9|83947.9|83999.3|83949.3|84000.9|83950.9|83997.9|83947.9|27
1620934780000|2021-05-13 19:39:40|83999.5|83949.5|83997.5|83947.5|83999.8|83949.8|83997.1|83947.1|27
1620934790000|2021-05-13 19:39:50|83997.7|83947.7|83997.2|83947.2|83997.7|83947.7|83995.6|83945.6|18
1620934800000|2021-05-13 19:40:00|83996.9|83946.9|83994|83944|83996.9|83946.9|83993.8|83943.8|25
1620934810000|2021-05-13 19:40:10|83993.6|83943.6|83996.1|83946.1|83996.1|83946.1|83993.4|83943.4|18
1620934820000|2021-05-13 19:40:20|83996.3|83946.3|83992.8|83942.8|83996.6|83946.6|83989.8|83939.8|37
1620934830000|2021-05-13 19:40:30|83993.9|83943.9|83998.3|83948.3|84000.1|83950.1|83993.9|83943.9|46
1620934840000|2021-05-13 19:40:40|83998.6|83948.6|83998.5|83948.5|84000.1|83950.1|83997.7|83947.7|43
1620934850000|2021-05-13 19:40:50|83998.2|83948.2|84001.1|83951.1|84002.7|83952.7|83998.2|83948.2|30
1620934860000|2021-05-13 19:41:00|84001.4|83951.4|84002.1|83952.1|84002.9|83952.9|84000.9|83950.9|28
1620934870000|2021-05-13 19:41:10|84002|83952|84002.2|83952.2|84002.2|83952.2|83997.4|83947.4|28
1620934880000|2021-05-13 19:41:20|84002.7|83952.7|84002.4|83952.4|84004.3|83954.3|84000.8|83950.8|57
1620934890000|2021-05-13 19:41:30|84002.2|83952.2|84003|83953|84004|83954|84001.3|83951.3|33
1620934900000|2021-05-13 19:41:40|83992.3|83967.3|84017.4|83967.4|84051.7|84001.7|83990.2|83956.5|75
1620934910000|2021-05-13 19:41:50|84017.5|83967.5|84000|83950|84017.8|83967.8|83996.5|83946.5|64
1620934920000|2021-05-13 19:42:00|83999.8|83949.8|83999.3|83949.3|84000.9|83950.9|83996|83946|48
1620934930000|2021-05-13 19:42:10|83999.2|83949.2|83999.9|83949.9|84000.2|83950.2|83998.8|83948.8|29
1620934940000|2021-05-13 19:42:20|83999.6|83949.6|83995.6|83945.6|83999.9|83949.9|83995|83945|29
1620934950000|2021-05-13 19:42:30|83995.3|83945.3|83996.1|83946.1|83996.8|83946.8|83995.1|83945.1|26
1620934960000|2021-05-13 19:42:40|83995.9|83945.9|83998.6|83948.6|84000.1|83950.1|83995.3|83945.3|36
1620934970000|2021-05-13 19:42:50|83999.5|83949.5|83996.5|83946.5|83999.7|83949.7|83996.3|83946.3|32
1620934980000|2021-05-13 19:43:00|83996.6|83946.6|83997.1|83947.1|83998.5|83948.5|83996.5|83946.5|20
1620934990000|2021-05-13 19:43:10|83997.2|83947.2|83997|83947|83997.8|83947.8|83996.8|83946.8|27
1620935000000|2021-05-13 19:43:20|83996.9|83946.9|83996.3|83946.3|83997.9|83947.9|83995.8|83945.8|20
1620935010000|2021-05-13 19:43:30|83996.8|83946.8|83996.8|83946.8|83997.3|83947.3|83995.5|83945.5|29
1620935020000|2021-05-13 19:43:40|83997.1|83947.1|83999.4|83949.4|84000.1|83950.1|83997.1|83947.1|29
1620935030000|2021-05-13 19:43:50|83999.3|83949.3|83996.7|83946.7|83999.3|83949.3|83996.4|83946.4|33
1620935040000|2021-05-13 19:44:00|83996.5|83946.5|83996.7|83946.7|83997.2|83947.2|83996.5|83946.5|16
1620935050000|2021-05-13 19:44:10|83997|83947|83996.8|83946.8|83997|83947|83996.6|83946.6|14
1620935060000|2021-05-13 19:44:20|83997|83947|83994.2|83944.2|83997.1|83947.1|83993.7|83943.7|30
1620935070000|2021-05-13 19:44:30|83994.1|83944.1|83993.7|83943.7|83994.5|83944.5|83993.2|83943.2|24
1620935080000|2021-05-13 19:44:40|83993.8|83943.8|83994.6|83944.6|83995.6|83945.6|83993.5|83943.5|27
1620935090000|2021-05-13 19:44:50|83995.5|83945.5|83996.5|83946.5|83997.1|83947.1|83994.2|83944.2|35
1620935100000|2021-05-13 19:45:00|83996.4|83946.4|83996.5|83946.5|83997.1|83947.1|83996.3|83946.3|24
1620935110000|2021-05-13 19:45:10|83996.9|83946.9|83996.8|83946.8|83997.1|83947.1|83996.2|83946.2|21
1620935120000|2021-05-13 19:45:20|83996.7|83946.7|83995.7|83945.7|83996.7|83946.7|83995.4|83945.4|20
1620935130000|2021-05-13 19:45:30|83995.8|83945.8|83996.8|83946.8|83997.9|83947.9|83995.8|83945.8|28
1620935140000|2021-05-13 19:45:40|83996.6|83946.6|83998.5|83948.5|83999.2|83949.2|83996.6|83946.6|36
1620935150000|2021-05-13 19:45:50|83997.8|83947.8|83997|83947|83998.3|83948.3|83997|83947|18
1620935160000|2021-05-13 19:46:00|83996.9|83946.9|83994.7|83944.7|83996.9|83946.9|83994.7|83944.7|27
1620935170000|2021-05-13 19:46:10|83994.5|83944.5|83992.3|83942.3|83994.7|83944.7|83992.1|83942.1|26
1620935180000|2021-05-13 19:46:20|83992.2|83942.2|83992.5|83942.5|83993.5|83943.5|83990.6|83940.6|20
1620935190000|2021-05-13 19:46:30|83992.2|83942.2|83994.5|83944.5|83995.6|83945.6|83992|83942|36
1620935200000|2021-05-13 19:46:40|83994.3|83944.3|83993|83943|83994.4|83944.4|83991.9|83941.9|30
1620935210000|2021-05-13 19:46:50|83992.9|83942.9|83993.9|83943.9|83994.5|83944.5|83992.5|83942.5|16
1620935220000|2021-05-13 19:47:00|83993.7|83943.7|83992.8|83942.8|83993.7|83943.7|83992.5|83942.5|22
1620935230000|2021-05-13 19:47:10|83994|83944|83995.6|83945.6|83998.8|83948.8|83993.9|83943.9|37
1620935240000|2021-05-13 19:47:20|83995.8|83945.8|83996|83946|83997|83947|83995.3|83945.3|28
1620935250000|2021-05-13 19:47:30|83995.9|83945.9|83998.2|83948.2|83998.4|83948.4|83995.9|83945.9|25
1620935260000|2021-05-13 19:47:40|83998.1|83948.1|83999|83949|83999|83949|83997.9|83947.9|16
1620935270000|2021-05-13 19:47:50|83999.1|83949.1|83998.5|83948.5|83999.1|83949.1|83997|83947|20
1620935280000|2021-05-13 19:48:00|83998.4|83948.4|83997.4|83947.4|83999.1|83949.1|83996|83946|27
1620935290000|2021-05-13 19:48:10|83997.5|83947.5|83995.8|83945.8|83998.9|83948.9|83995.7|83945.7|34
1620935300000|2021-05-13 19:48:20|83996.4|83946.4|83994.6|83944.6|83996.9|83946.9|83994.4|83944.4|22
1620935310000|2021-05-13 19:48:30|83994.7|83944.7|83998.7|83948.7|83999|83949|83993.7|83943.7|25
1620935320000|2021-05-13 19:48:40|83998.9|83948.9|83998.7|83948.7|83999.5|83949.5|83998.5|83948.5|16
1620935330000|2021-05-13 19:48:50|83998.9|83948.9|83998.2|83948.2|83999|83949|83996.7|83946.7|27
1620935340000|2021-05-13 19:49:00|83998.3|83948.3|83997.1|83947.1|83998.3|83948.3|83995.8|83945.8|21
1620935350000|2021-05-13 19:49:10|83997|83947|83998.2|83948.2|83998.4|83948.4|83997|83947|19
1620935360000|2021-05-13 19:49:20|83998.4|83948.4|83998|83948|84000|83950|83997.2|83947.2|41
1620935370000|2021-05-13 19:49:30|83998.1|83948.1|83998.7|83948.7|83999.5|83949.5|83997.5|83947.5|14
1620935380000|2021-05-13 19:49:40|83998.6|83948.6|83997.4|83947.4|83998.6|83948.6|83997.4|83947.4|15
1620935390000|2021-05-13 19:49:50|83997.8|83947.8|83999.3|83949.3|83999.3|83949.3|83996.3|83946.3|17
1620935400000|2021-05-13 19:50:00|83999|83949|84000.5|83950.5|84004.1|83954.1|83998.5|83948.5|56
1620935410000|2021-05-13 19:50:10|84000.4|83950.4|84007.7|83957.7|84011.4|83961.4|83999.7|83949.7|38
1620935420000|2021-05-13 19:50:20|84006.7|83956.7|84006.4|83956.4|84008.1|83958.1|84005.7|83955.7|38
1620935430000|2021-05-13 19:50:30|84006.6|83956.6|84005.4|83955.4|84007.1|83957.1|84005.4|83955.4|33
1620935440000|2021-05-13 19:50:40|84005.3|83955.3|84005.9|83955.9|84007.2|83957.2|84005.3|83955.3|22
1620935450000|2021-05-13 19:50:50|84006.1|83956.1|84005.8|83955.8|84006.4|83956.4|84005.4|83955.4|26
1620935460000|2021-05-13 19:51:00|84004.6|83954.6|84004.6|83954.6|84005|83955|84001.1|83951.1|40
1620935470000|2021-05-13 19:51:10|84004.9|83954.9|84009.3|83959.3|84009.5|83959.5|84004.9|83954.9|38
1620935480000|2021-05-13 19:51:20|84009.2|83959.2|84008.2|83958.2|84010.2|83960.2|84007.3|83957.3|28
1620935490000|2021-05-13 19:51:30|84007.9|83957.9|84007.1|83957.1|84008.7|83958.7|84007.1|83957.1|26
1620935500000|2021-05-13 19:51:40|84007.2|83957.2|84007.4|83957.4|84010.1|83960.1|84007.2|83957.2|24
1620935510000|2021-05-13 19:51:50|84008.1|83958.1|84008.9|83958.9|84009.6|83974.9|83996.1|83955.1|32
1620935520000|2021-05-13 19:52:00|84008.4|83958.4|84008.8|83958.8|84011.5|83961.5|84007.5|83957.5|31
1620935530000|2021-05-13 19:52:10|84009.1|83959.1|84009.9|83959.9|84011.3|83961.3|84006.8|83956.8|31
1620935540000|2021-05-13 19:52:20|84010|83960|84008.1|83958.1|84010.7|83960.7|84008.1|83958.1|20
1620935550000|2021-05-13 19:52:30|84008.2|83958.2|84009|83959|84011|83961|84007.8|83957.8|18
1620935560000|2021-05-13 19:52:40|84008.5|83958.5|84007.2|83957.2|84009.2|83959.2|84006.7|83956.7|29
1620935570000|2021-05-13 19:52:50|84007.3|83957.3|84008.7|83958.7|84011.2|83961.2|84007.3|83957.3|43
1620935580000|2021-05-13 19:53:00|84009|83959|84008|83958|84009.2|83959.2|84006.7|83956.7|45
1620935590000|2021-05-13 19:53:10|84007.5|83957.5|84008.9|83958.9|84009.3|83959.3|84007.5|83957.5|31
1620935600000|2021-05-13 19:53:20|84008.3|83958.3|84010|83960|84010.8|83960.8|84008.3|83958.3|26
1620935610000|2021-05-13 19:53:30|84009.7|83959.7|84009.6|83959.6|84010.4|83960.4|84009|83959|23
1620935620000|2021-05-13 19:53:40|84009.5|83959.5|84009.3|83959.3|84010.8|83960.8|84008.6|83958.6|20
1620935630000|2021-05-13 19:53:50|84009.9|83959.9|84010.7|83960.7|84010.7|83960.7|84006.4|83956.4|33
1620935640000|2021-05-13 19:54:00|84009.9|83959.9|84009|83959|84012.2|83962.2|84009|83959|37
1620935650000|2021-05-13 19:54:10|84009.3|83959.3|84010.8|83960.8|84011.5|83961.5|84008.5|83958.5|17
1620935660000|2021-05-13 19:54:20|84010.9|83960.9|84009.9|83959.9|84011.9|83961.9|84009.1|83959.1|44
1620935670000|2021-05-13 19:54:30|84009.7|83959.7|84011.6|83961.6|84011.6|83961.6|84009.2|83959.2|28
1620935680000|2021-05-13 19:54:40|84010.8|83960.8|84010.4|83960.4|84011.5|83961.5|84008.9|83958.9|27
1620935690000|2021-05-13 19:54:50|84010.5|83960.5|84010.4|83960.4|84012.3|83971.1|83996.1|83959.7|30
1620935700000|2021-05-13 19:55:00|84011.6|83961.6|84012.7|83962.7|84012.7|83962.7|84009.8|83959.8|19
1620935710000|2021-05-13 19:55:10|84012.8|83962.8|84014.3|83964.3|84015.2|83965.2|84011.6|83961.6|40
1620935720000|2021-05-13 19:55:20|84014.2|83964.2|84013|83963|84015.9|83965.9|84011.3|83961.3|31
1620935730000|2021-05-13 19:55:30|84013.2|83963.2|84010.8|83960.8|84013.3|83963.3|84010.8|83960.8|23
1620935740000|2021-05-13 19:55:40|84011|83961|84012.9|83962.9|84014.5|83964.5|84010.9|83960.9|20
1620935750000|2021-05-13 19:55:50|84013.2|83963.2|84011.6|83961.6|84014.3|83964.3|84011.2|83961.2|37
1620935760000|2021-05-13 19:56:00|84011.7|83961.7|84000.6|83975.6|84015.5|83979.6|84000.6|83959.6|45
1620935770000|2021-05-13 19:56:10|84000.4|83975.4|84016.1|83966.1|84018.2|83975.4|84000.4|83964|48
1620935780000|2021-05-13 19:56:20|84016.6|83966.6|84025.7|83975.7|84031.2|83981.2|84016.1|83966.1|37
1620935790000|2021-05-13 19:56:30|84025.6|83975.6|84032.3|83982.3|84039.3|83989.3|84025.6|83975.6|47
1620935800000|2021-05-13 19:56:40|84032.5|83982.5|84033|83983|84034.1|83984.1|84031.9|83981.9|26
1620935810000|2021-05-13 19:56:50|84032.8|83982.8|84033|83983|84033.2|83983.2|84032|83982|21
1620935820000|2021-05-13 19:57:00|84032.6|83982.6|84032.3|83982.3|84032.9|83982.9|84031.6|83981.6|11
1620935830000|2021-05-13 19:57:10|84032.6|83982.6|84038.6|83988.6|84044.5|83994.5|84031.1|83981.1|45
1620935840000|2021-05-13 19:57:20|84039.7|83989.7|84037.5|83987.5|84041.5|83991.5|84037.5|83987.5|55
1620935850000|2021-05-13 19:57:30|84037.8|83987.8|84038.4|83988.4|84040|83990|84035.9|83985.9|27
1620935860000|2021-05-13 19:57:40|84039|83989|84037.5|83987.5|84039.5|83989.5|84035.3|83985.3|42
1620935870000|2021-05-13 19:57:50|84037.4|83987.4|84038.9|83988.9|84040.6|83990.6|84036.4|83986.4|51
1620935880000|2021-05-13 19:58:00|84038.8|83988.8|84041.3|83991.3|84041.6|83991.6|84037.6|83987.6|52
1620935890000|2021-05-13 19:58:10|84040.6|83990.6|84042.4|83992.4|84042.8|83992.8|84040.5|83990.5|41
1620935900000|2021-05-13 19:58:20|84041.6|83991.6|84040.7|83990.7|84042.6|83992.6|84039.4|83989.4|34
1620935910000|2021-05-13 19:58:30|84041|83991|84041.1|83991.1|84041.6|83991.6|84039.9|83989.9|19
1620935920000|2021-05-13 19:58:40|84041.6|83991.6|84042.5|83992.5|84043.4|83993.4|84039.2|83989.2|44
1620935930000|2021-05-13 19:58:50|84042.9|83992.9|84041.5|83991.5|84043.5|83993.5|84040.7|83990.7|43
1620935940000|2021-05-13 19:59:00|84041.4|83991.4|84040.3|83990.3|84042.3|83992.3|84039.6|83989.6|33
1620935950000|2021-05-13 19:59:10|84040.2|83990.2|84042.8|83992.8|84044.1|83994.1|84038.8|83988.8|58
1620935960000|2021-05-13 19:59:20|84041.6|83991.6|84044.8|83994.8|84045|83995|84040.8|83990.8|58
1620935970000|2021-05-13 19:59:30|84044.4|83994.4|84042.4|83992.4|84045.7|83995.7|84041.7|83991.7|53
1620935980000|2021-05-13 19:59:40|84041.2|83991.2|84039.4|83989.4|84043.3|83993.3|84038.8|83988.8|50
1620935990000|2021-05-13 19:59:50|84039.5|83989.5|84042.2|83992.2|84042.3|83992.3|84039.1|83989.1|35
1620936000000|2021-05-13 20:00:00|84042.8|83992.8|84052.9|84002.9|84059.1|84009.1|84042.8|83992.8|68
1620936010000|2021-05-13 20:00:10|84052.5|84002.5|84053.7|84003.7|84054.5|84004.5|84048.5|83998.5|56
1620936020000|2021-05-13 20:00:20|84054|84004|84057.6|84007.6|84057.6|84007.6|84053.2|84003.2|57
1620936030000|2021-05-13 20:00:30|84057.3|84007.3|84055.6|84005.6|84057.3|84007.3|84055.3|84005.3|30
1620936040000|2021-05-13 20:00:40|84055.3|84005.3|84052.2|84002.2|84055.6|84005.6|84052.1|84002.1|35
1620936050000|2021-05-13 20:00:50|84052.3|84002.3|84052.5|84002.5|84052.7|84002.7|84051.6|84001.6|25
1620936060000|2021-05-13 20:01:00|84051.7|84001.7|84049|83999|84053.2|84003.2|84048.6|83998.6|49
1620936070000|2021-05-13 20:01:10|84048.6|83998.6|84048|83998|84049.1|83999.1|84048|83998|36
1620936080000|2021-05-13 20:01:20|84048.8|83998.8|84046.8|83996.8|84049.9|83999.9|84043.9|83993.9|43
1620936090000|2021-05-13 20:01:30|84045.6|83995.6|84059.8|84009.8|84061.1|84011.1|84045.6|83995.6|41
1620936100000|2021-05-13 20:01:40|84060|84010|84054.4|84004.4|84060.5|84010.5|84053.7|84003.7|53
1620936110000|2021-05-13 20:01:50|84055|84005|84052.6|84002.6|84055|84005|84052.6|84002.6|36
1620936120000|2021-05-13 20:02:00|84052.5|84002.5|84051.4|84001.4|84052.8|84002.8|84050.1|84000.1|33
1620936130000|2021-05-13 20:02:10|84051.2|84001.2|84053.5|84003.5|84054.8|84004.8|84050.2|84000.2|47
1620936140000|2021-05-13 20:02:20|84053.2|84003.2|84052.8|84002.8|84055.6|84005.6|84051.9|84001.9|40
1620936150000|2021-05-13 20:02:30|84052.7|84002.7|84058.3|84008.3|84058.3|84008.3|84052.6|84002.6|28
1620936160000|2021-05-13 20:02:40|84057.9|84007.9|84056.2|84006.2|84057.9|84007.9|84055.4|84005.4|13
1620936170000|2021-05-13 20:02:50|84056.4|84006.4|84055.6|84005.6|84056.8|84006.8|84055.4|84005.4|27
1620936180000|2021-05-13 20:03:00|84055.8|84005.8|84061.4|84011.4|84061.4|84011.4|84055.4|84005.4|36
1620936190000|2021-05-13 20:03:10|84062|84012|84063.1|84013.1|84063.1|84013.1|84059.8|84009.8|40
1620936200000|2021-05-13 20:03:20|84062.6|84012.6|84062.9|84012.9|84062.9|84012.9|84060.6|84010.6|26
1620936210000|2021-05-13 20:03:30|84062.8|84012.8|84062.7|84012.7|84064.8|84014.8|84061.4|84011.4|30
1620936220000|2021-05-13 20:03:40|84063|84013|84049.4|83999.4|84064.1|84014.1|84047.9|83997.9|46
1620936230000|2021-05-13 20:03:50|84048.9|83998.9|84050.7|84000.7|84051.2|84001.2|84048.9|83998.9|33
1620936240000|2021-05-13 20:04:00|84050.8|84000.8|84051.5|84001.5|84052.2|84002.2|84049.9|83999.9|25
1620936250000|2021-05-13 20:04:10|84051.4|84001.4|84050.4|84000.4|84052|84002|84050.4|84000.4|22
1620936260000|2021-05-13 20:04:20|84050.3|84000.3|84053.4|84003.4|84054.2|84004.2|84050.3|84000.3|47
1620936270000|2021-05-13 20:04:30|84053.3|84003.3|84056.7|84006.7|84058.6|84008.6|84051.8|84001.8|62
1620936280000|2021-05-13 20:04:40|84057.3|84007.3|84057.6|84007.6|84058.3|84008.3|84055.5|84005.5|39
1620936290000|2021-05-13 20:04:50|84057.9|84007.9|84057.9|84007.9|84058.9|84008.9|84056.7|84006.7|50
1620936300000|2021-05-13 20:05:00|84057.6|84007.6|84018.2|83968.2|84057.6|84007.6|84015.8|83909.6|56
1620936310000|2021-05-13 20:05:10|84026.9|83952.9|84028.9|83978.9|84048.7|83981|84016.9|83951|80
1620936320000|2021-05-13 20:05:20|84029.3|83979.3|84033.8|83983.8|84050.9|83988.6|84026.4|83971.7|72
1620936330000|2021-05-13 20:05:30|84045.7|83974.1|84037.6|83987.6|84047|83988.4|84034.8|83974.1|49
1620936340000|2021-05-13 20:05:40|84037|83987|84035.4|83985.4|84037.8|83987.8|84034.1|83984.1|33
1620936350000|2021-05-13 20:05:50|84035.6|83985.6|84041.8|83991.8|84042.9|83992.9|84035.6|83985.6|41
1620936360000|2021-05-13 20:06:00|84042.1|83992.1|84042.3|83992.3|84044.8|83994.8|84041.2|83991.2|34
1620936370000|2021-05-13 20:06:10|84042.7|83992.7|84044.6|83994.6|84044.8|83994.8|84041|83991|33
1620936380000|2021-05-13 20:06:20|84044.8|83994.8|84045.1|83995.1|84045.2|83995.2|84043|83993|18
1620936390000|2021-05-13 20:06:30|84045.2|83995.2|84044|83994|84045.2|83995.2|84041.7|83991.7|50
1620936400000|2021-05-13 20:06:40|84043.5|83993.5|84043.9|83993.9|84044.2|83994.2|84039.5|83989.5|51
1620936410000|2021-05-13 20:06:50|84044.2|83994.2|84049.7|83999.7|84050.7|84000.7|84042.9|83992.9|41
1620936420000|2021-05-13 20:07:00|84049.4|83999.4|84060.2|84010.2|84062.5|84012.5|84049.4|83999.4|48
1620936430000|2021-05-13 20:07:10|84060.3|84010.3|84064.1|84014.1|84064.4|84014.4|84059.5|84009.5|37
1620936440000|2021-05-13 20:07:20|84064|84014|84068.4|84018.4|84069.7|84019.7|84062.5|84012.5|45
1620936450000|2021-05-13 20:07:30|84068|84018|84069.1|84019.1|84069.1|84019.1|84066.7|84016.7|45
1620936460000|2021-05-13 20:07:40|84068.9|84018.9|84069.8|84019.8|84070|84020|84068.4|84018.4|35
1620936470000|2021-05-13 20:07:50|84069.9|84019.9|84065.9|84015.9|84070.3|84020.3|84064.9|84014.9|28
1620936480000|2021-05-13 20:08:00|84065.3|84015.3|84066.5|84016.5|84066.5|84016.5|84064.9|84014.9|40
1620936490000|2021-05-13 20:08:10|84066.6|84016.6|84068.2|84018.2|84069.8|84019.8|84065.9|84015.9|30
1620936500000|2021-05-13 20:08:20|84068.3|84018.3|84069.1|84019.1|84076.5|84026.5|84067.9|84017.9|33
1620936510000|2021-05-13 20:08:30|84069.2|84019.2|84068|84018|84069.2|84019.2|84067.7|84017.7|22
1620936520000|2021-05-13 20:08:40|84068.2|84018.2|84070.1|84020.1|84070.3|84020.3|84067.7|84017.7|21
1620936530000|2021-05-13 20:08:50|84069.6|84019.6|84071.2|84021.2|84071.2|84021.2|84069.4|84019.4|20
1620936540000|2021-05-13 20:09:00|84071.1|84021.1|84069.8|84019.8|84071.3|84021.3|84069.6|84019.6|21
1620936550000|2021-05-13 20:09:10|84070|84020|84073|84023|84073|84023|84069.7|84019.7|23
1620936560000|2021-05-13 20:09:20|84072.9|84022.9|84075.8|84025.8|84075.8|84025.8|84071.7|84021.7|34
1620936570000|2021-05-13 20:09:30|84076.2|84026.2|84076.6|84026.6|84077.7|84027.7|84075.7|84025.7|23
1620936580000|2021-05-13 20:09:40|84076.9|84026.9|84076.6|84026.6|84077.2|84027.2|84075.5|84025.5|25
1620936590000|2021-05-13 20:09:50|84076.5|84026.5|84075.9|84025.9|84076.9|84026.9|84075|84025|17
1620936600000|2021-05-13 20:10:00|84076.1|84026.1|84075.5|84025.5|84076.1|84026.1|84074.3|84024.3|31
1620936610000|2021-05-13 20:10:10|84075.3|84025.3|84074.9|84024.9|84075.8|84025.8|84074.2|84024.2|18
1620936620000|2021-05-13 20:10:20|84075.1|84025.1|84075.4|84025.4|84075.7|84025.7|84074.6|84024.6|17
1620936630000|2021-05-13 20:10:30|84075.2|84025.2|84074.7|84024.7|84075.5|84025.5|84074.7|84024.7|18
1620936640000|2021-05-13 20:10:40|84074.9|84024.9|84075.1|84025.1|84075.1|84025.1|84074.4|84024.4|5
1620936650000|2021-05-13 20:10:50|84075.2|84025.2|84074.3|84024.3|84075.2|84025.2|84074.1|84024.1|3
1620936660000|2021-05-13 20:11:00|84074.6|84024.6|84074.2|84024.2|84074.6|84024.6|84073.9|84023.9|11
1620936670000|2021-05-13 20:11:10|84074.3|84024.3|84075|84025|84075|84025|84074.2|84024.2|15
1620936680000|2021-05-13 20:11:20|84075.1|84025.1|84073.7|84023.7|84075.1|84025.1|84073.5|84023.5|15
1620936690000|2021-05-13 20:11:30|84073.5|84023.5|84073.4|84023.4|84073.7|84023.7|84073.2|84023.2|9
1620936700000|2021-05-13 20:11:40|84073.5|84023.5|84073.1|84023.1|84074.2|84024.2|84072.7|84022.7|22
1620936710000|2021-05-13 20:11:50|84073|84023|84073.4|84023.4|84073.9|84023.9|84071.8|84021.8|14
1620936720000|2021-05-13 20:12:00|84072.6|84022.6|84073.7|84023.7|84073.8|84023.8|84072.6|84022.6|24
1620936730000|2021-05-13 20:12:10|84073.5|84023.5|84074.6|84024.6|84074.6|84024.6|84072.4|84022.4|19
1620936740000|2021-05-13 20:12:20|84073.1|84023.1|84073|84023|84075.2|84025.2|84072.5|84022.5|12
1620936750000|2021-05-13 20:12:30|84073.1|84023.1|84072.4|84022.4|84073.1|84023.1|84071.6|84021.6|26
1620936760000|2021-05-13 20:12:40|84072.7|84022.7|84072.2|84022.2|84072.7|84022.7|84070.7|84020.7|29
1620936770000|2021-05-13 20:12:50|84072.5|84022.5|84072.8|84022.8|84072.9|84022.9|84072.1|84022.1|12
1620936780000|2021-05-13 20:13:00|84072.9|84022.9|84073.2|84023.2|84073.3|84023.3|84072.1|84022.1|17
1620936790000|2021-05-13 20:13:10|84072.5|84022.5|84072.7|84022.7|84073.3|84023.3|84070.1|84020.1|30
1620936800000|2021-05-13 20:13:20|84072.8|84022.8|84072.3|84022.3|84073.3|84023.3|84071.9|84021.9|19
1620936810000|2021-05-13 20:13:30|84073.7|84023.7|84056.3|84006.3|84073.7|84023.7|84053.2|84003.2|35
1620936820000|2021-05-13 20:13:40|84057.4|84007.4|84051.6|84001.6|84057.4|84007.4|84050.9|84000.9|30
1620936830000|2021-05-13 20:13:50|84051.5|84001.5|84045.8|83995.8|84051.6|84001.6|84044.9|83994.9|37
1620936840000|2021-05-13 20:14:00|84046.5|83996.5|84044.5|83994.5|84046.5|83996.5|84044|83994|32
1620936850000|2021-05-13 20:14:10|84044.4|83994.4|84052.8|84002.8|84054|84004|84041.9|83991.9|51
1620936860000|2021-05-13 20:14:20|84055.1|84005.1|84063|84013|84063.3|84013.3|84055.1|84005.1|41
1620936870000|2021-05-13 20:14:30|84062.9|84012.9|84068.8|84018.8|84070.3|84020.3|84062.4|84012.4|41
1620936880000|2021-05-13 20:14:40|84068.6|84018.6|84075.4|84025.4|84075.5|84025.5|84067.4|84017.4|45
1620936890000|2021-05-13 20:14:50|84075.1|84025.1|84076.7|84026.7|84077.9|84027.9|84075|84025|67
1620936900000|2021-05-13 20:15:00|84077.1|84027.1|84076.4|84026.4|84077.5|84027.5|84075.8|84025.8|48
1620936910000|2021-05-13 20:15:10|84076.6|84026.6|84077.2|84027.2|84077.2|84027.2|84076.3|84026.3|22
1620936920000|2021-05-13 20:15:20|84077.3|84027.3|84076.8|84026.8|84077.6|84027.6|84076.7|84026.7|11
1620936930000|2021-05-13 20:15:30|84076.5|84026.5|84077.1|84027.1|84077.8|84027.8|84076.5|84026.5|11
1620936940000|2021-05-13 20:15:40|84077.7|84027.7|84077.3|84027.3|84078|84028|84077.2|84027.2|7
1620936950000|2021-05-13 20:15:50|84077.6|84027.6|84077.8|84027.8|84077.8|84027.8|84077|84027|8
1620936960000|2021-05-13 20:16:00|84077.4|84027.4|84076.7|84026.7|84077.4|84027.4|84076.6|84026.6|6
1620936970000|2021-05-13 20:16:10|84078.4|84028.4|84081.1|84031.1|84081.2|84031.2|84078.4|84028.4|22
1620936980000|2021-05-13 20:16:20|84082|84032|84080.1|84030.1|84082|84032|84080.1|84030.1|6
1620936990000|2021-05-13 20:16:30|84080.4|84030.4|84080.5|84030.5|84080.8|84030.8|84080.1|84030.1|11
1620937000000|2021-05-13 20:16:40|84080.4|84030.4|84081.6|84031.6|84081.6|84031.6|84080.4|84030.4|5
1620937010000|2021-05-13 20:16:50|84081.1|84031.1|84082.1|84032.1|84082.1|84032.1|84081|84031|5
1620937020000|2021-05-13 20:17:00|84080.1|84030.1|84080.2|84030.2|84080.9|84030.9|84079.9|84029.9|5
1620937030000|2021-05-13 20:17:10|84080.3|84030.3|84079.2|84029.2|84080.5|84030.5|84079.2|84029.2|8
1620937040000|2021-05-13 20:17:20|84078.7|84028.7|84080.9|84030.9|84080.9|84030.9|84078.7|84028.7|5
1620937050000|2021-05-13 20:17:30|84081.5|84031.5|84079.9|84029.9|84082|84032|84079.9|84029.9|15
1620937060000|2021-05-13 20:17:40|84080.6|84030.6|84081.7|84031.7|84081.7|84031.7|84080.3|84030.3|8
1620937070000|2021-05-13 20:17:50|84078.6|84028.6|84081|84031|84082.4|84032.4|84078.6|84028.6|13
1620937080000|2021-05-13 20:18:00|84081.2|84031.2|84081.8|84031.8|84082|84032|84080.9|84030.9|15
1620937090000|2021-05-13 20:18:10|84081.7|84031.7|84083.5|84033.5|84083.9|84033.9|84081.1|84031.1|9
1620937100000|2021-05-13 20:18:20|84083.6|84033.6|84083.7|84033.7|84085|84035|84082.9|84032.9|29
1620937110000|2021-05-13 20:18:30|84083.6|84033.6|84084.2|84034.2|84084.2|84034.2|84083.5|84033.5|9
1620937120000|2021-05-13 20:18:40|84084|84034|84089.7|84039.7|84090.1|84040.1|84084|84034|27
1620937130000|2021-05-13 20:18:50|84088.8|84038.8|84097.2|84047.2|84097.4|84047.4|84088.8|84038.8|43
1620937140000|2021-05-13 20:19:00|84097|84047|84095.4|84045.4|84097.5|84047.5|84095.4|84045.4|17
1620937150000|2021-05-13 20:19:10|84094.6|84044.6|84093.7|84043.7|84095.3|84045.3|84093.2|84043.2|18
1620937160000|2021-05-13 20:19:20|84093.6|84043.6|84093.3|84043.3|84093.8|84043.8|84093.1|84043.1|14
1620937170000|2021-05-13 20:19:30|84093.2|84043.2|84092.6|84042.6|84093.3|84043.3|84091.5|84041.5|22
1620937180000|2021-05-13 20:19:40|84093.6|84043.6|84092.5|84042.5|84093.6|84043.6|84092.3|84042.3|20
1620937190000|2021-05-13 20:19:50|84092.7|84042.7|84092.5|84042.5|84093.5|84043.5|84092.2|84042.2|17
1620937200000|2021-05-13 20:20:00|84092.8|84042.8|84093.1|84043.1|84093.4|84043.4|84092|84042|20
1620937210000|2021-05-13 20:20:10|84093.7|84043.7|84098.5|84048.5|84099.6|84049.6|84093.4|84043.4|33
1620937220000|2021-05-13 20:20:20|84098.7|84048.7|84096.9|84046.9|84098.7|84048.7|84096.9|84046.9|19
1620937230000|2021-05-13 20:20:30|84097|84047|84098.6|84048.6|84099|84049|84097|84047|24
1620937240000|2021-05-13 20:20:40|84097.6|84047.6|84097.6|84047.6|84099.7|84049.7|84097.6|84047.6|17
1620937250000|2021-05-13 20:20:50|84098.1|84048.1|84098.8|84048.8|84098.9|84048.9|84097.9|84047.9|10
1620937260000|2021-05-13 20:21:00|84099.1|84049.1|84099.4|84049.4|84099.6|84049.6|84099|84049|17
1620937270000|2021-05-13 20:21:10|84099.2|84049.2|84099.4|84049.4|84100.1|84050.1|84099.1|84049.1|9
1620937280000|2021-05-13 20:21:20|84099.6|84049.6|84097.3|84047.3|84100.1|84050.1|84096.8|84046.8|22
1620937290000|2021-05-13 20:21:30|84097.1|84047.1|84102.9|84052.9|84103.3|84053.3|84097.1|84047.1|34
1620937300000|2021-05-13 20:21:40|84103.8|84053.8|84103.9|84053.9|84104.2|84054.2|84102.6|84052.6|22
1620937310000|2021-05-13 20:21:50|84104.2|84054.2|84105.2|84055.2|84105.2|84055.2|84102.5|84052.5|27
1620937320000|2021-05-13 20:22:00|84105.6|84055.6|84108.2|84058.2|84108.3|84058.3|84105.6|84055.6|44
1620937330000|2021-05-13 20:22:10|84108|84058|84108.1|84058.1|84109.5|84059.5|84107.9|84057.9|25
1620937340000|2021-05-13 20:22:20|84108.2|84058.2|84108.5|84058.5|84108.7|84058.7|84108.2|84058.2|10
1620937350000|2021-05-13 20:22:30|84108.7|84058.7|84108.1|84058.1|84108.8|84058.8|84108.1|84058.1|7
1620937360000|2021-05-13 20:22:40|84108.4|84058.4|84108.7|84058.7|84108.7|84058.7|84108.3|84058.3|7
1620937370000|2021-05-13 20:22:50|84107.8|84057.8|84107|84057|84108.9|84058.9|84107|84057|11
1620937380000|2021-05-13 20:23:00|84107.1|84057.1|84107.4|84057.4|84108.2|84058.2|84106.9|84056.9|17
1620937390000|2021-05-13 20:23:10|84107.5|84057.5|84107.8|84057.8|84108.8|84058.8|84106.4|84056.4|15
1620937400000|2021-05-13 20:23:20|84107.9|84057.9|84108.6|84058.6|84108.6|84058.6|84106.9|84056.9|18
1620937410000|2021-05-13 20:23:30|84108.2|84058.2|84108.3|84058.3|84108.4|84058.4|84107.6|84057.6|14
1620937420000|2021-05-13 20:23:40|84108.2|84058.2|84108.9|84058.9|84109.6|84059.6|84108.2|84058.2|14
1620937430000|2021-05-13 20:23:50|84108.8|84058.8|84108.7|84058.7|84109|84059|84107.7|84057.7|12
1620937440000|2021-05-13 20:24:00|84108|84058|84105.1|84055.1|84109.3|84059.3|84105.1|84055.1|32
1620937450000|2021-05-13 20:24:10|84104.7|84054.7|84104.3|84054.3|84105.2|84055.2|84103.7|84053.7|17
1620937460000|2021-05-13 20:24:20|84104.1|84054.1|84113.7|84063.7|84113.7|84063.7|84104|84054|21
1620937470000|2021-05-13 20:24:30|84113.6|84063.6|84111.6|84061.6|84113.6|84063.6|84110.4|84060.4|15
1620937480000|2021-05-13 20:24:40|84111.7|84061.7|84111.2|84061.2|84112.3|84062.3|84109.5|84059.5|18
1620937490000|2021-05-13 20:24:50|84111.9|84061.9|84111.6|84061.6|84112|84062|84111.3|84061.3|12
1620937500000|2021-05-13 20:25:00|84111|84061|84109.3|84059.3|84111.8|84061.8|84107.6|84057.6|21
1620937510000|2021-05-13 20:25:10|84110|84060|84106|84056|84111.4|84061.4|84105.5|84055.5|27
1620937520000|2021-05-13 20:25:20|84104.4|84054.4|84077.7|83966.7|84112.6|84057.2|84029.5|83918.5|73
1620937530000|2021-05-13 20:25:30|84088.6|83977.8|84081.7|83970.7|84089.3|83983.2|84069.1|83958.8|80
1620937540000|2021-05-13 20:25:40|84079.7|83968.7|84081.2|83970.2|84088.1|83977.1|84069.4|83958.4|79
1620937550000|2021-05-13 20:25:50|84077.9|83966.9|84078.7|83967.7|84084.5|83973.5|84073.6|83962.6|59
1620937560000|2021-05-13 20:26:00|84079.5|83968.5|84075.2|84025.2|84087.4|84025.2|84071.2|83966.7|42
1620937570000|2021-05-13 20:26:10|84075.7|84025.7|84078.7|84028.7|84089.2|84031.2|84075.4|84016.6|38
1620937580000|2021-05-13 20:26:20|84078.4|84028.4|84078.8|84028.8|84079|84029|84076.8|84026.8|32
1620937590000|2021-05-13 20:26:30|84078.3|84028.3|84080.8|84030.8|84081.3|84031.3|84077.2|84027.2|24
1620937600000|2021-05-13 20:26:40|84080.1|84030.1|84081.9|84031.9|84084.1|84034.1|84080.1|84030.1|26
1620937610000|2021-05-13 20:26:50|84081.8|84031.8|84096.1|84046.1|84096.6|84046.6|84081.5|84031.5|31
1620937620000|2021-05-13 20:27:00|84095.9|84045.9|84096.6|84046.6|84098.9|84048.9|84095.7|84045.7|29
1620937630000|2021-05-13 20:27:10|84096.8|84046.8|84102.2|84052.2|84102.2|84052.2|84095.9|84045.9|40
1620937640000|2021-05-13 20:27:20|84102|84052|84103.6|84053.6|84103.7|84053.7|84102|84052|27
1620937650000|2021-05-13 20:27:30|84103.3|84053.3|84103.7|84053.7|84104.5|84054.5|84103.3|84053.3|6
1620937660000|2021-05-13 20:27:40|84103.8|84053.8|84105.9|84055.9|84106.9|84056.9|84103.7|84053.7|19
1620937670000|2021-05-13 20:27:50|84106.3|84056.3|84106.3|84056.3|84106.9|84056.9|84105.3|84055.3|19
1620937680000|2021-05-13 20:28:00|84106.5|84056.5|84105.7|84055.7|84106.6|84056.6|84104|84054|18
1620937690000|2021-05-13 20:28:10|84105.5|84055.5|84102.1|84052.1|84105.9|84055.9|84101.8|84051.8|21
1620937700000|2021-05-13 20:28:20|84102.4|84052.4|84103.5|84053.5|84104.9|84054.9|84102.3|84052.3|35
1620937710000|2021-05-13 20:28:30|84103.4|84053.4|84102.1|84052.1|84103.4|84053.4|84101.9|84051.9|16
1620937720000|2021-05-13 20:28:40|84102.6|84052.6|84102.4|84052.4|84102.6|84052.6|84101.5|84051.5|13
1620937730000|2021-05-13 20:28:50|84102.1|84052.1|84102.3|84052.3|84103.2|84053.2|84100.5|84050.5|24
1620937740000|2021-05-13 20:29:00|84101.8|84051.8|84100.7|84050.7|84103.3|84053.3|84100.7|84050.7|24
1620937750000|2021-05-13 20:29:10|84101.4|84051.4|84103.6|84053.6|84104.1|84054.1|84100.1|84050.1|34
1620937760000|2021-05-13 20:29:20|84103|84053|84100.6|84050.6|84103.1|84053.1|84100.3|84050.3|21
1620937770000|2021-05-13 20:29:30|84100.5|84050.5|84100.1|84050.1|84101.4|84051.4|84100.1|84050.1|15
1620937780000|2021-05-13 20:29:40|84100.2|84050.2|84101.7|84051.7|84102.4|84052.4|84099.8|84049.8|13
1620937790000|2021-05-13 20:29:50|84101.9|84051.9|84103.8|84053.8|84104.5|84054.5|84100.7|84050.7|17
1620937800000|2021-05-13 20:30:00|84104.1|84054.1|84099.5|84049.5|84104.7|84054.7|84099.5|84049.5|39
1620937810000|2021-05-13 20:30:10|84100|84050|84101.4|84051.4|84101.4|84051.4|84099.5|84049.5|10
1620937820000|2021-05-13 20:30:20|84101.5|84051.5|84100.9|84050.9|84102.6|84052.6|84100.5|84050.5|20
1620937830000|2021-05-13 20:30:30|84100.5|84050.5|84101.2|84051.2|84101.2|84051.2|84099.8|84049.8|12
1620937840000|2021-05-13 20:30:40|84101.3|84051.3|84080.4|84030.4|84102|84052|84073.4|84023.4|24
1620937850000|2021-05-13 20:30:50|84081.3|84031.3|84087.4|84037.4|84088.8|84038.8|84081.3|84031.3|48
1620937860000|2021-05-13 20:31:00|84087.2|84037.2|84066|84016|84087.7|84037.7|84061.7|84011.7|54
1620937870000|2021-05-13 20:31:10|84063.4|84013.4|84053.3|83953.4|84068.8|84018.8|84012.9|83945.1|77
1620937880000|2021-05-13 20:31:20|84051.6|83957.8|84046.9|83974.3|84062.6|83999.3|84020.1|83949.7|80
1620937890000|2021-05-13 20:31:30|84049.5|83964.6|84047.5|83936.5|84069.9|83990.9|84004.1|83933.3|80
1620937900000|2021-05-13 20:31:40|84048.3|83937.3|84083.1|83972.1|84085.5|83974.5|84040.5|83929.5|80
1620937910000|2021-05-13 20:31:50|84077.7|83966.7|84077.3|83983.8|84092.2|83993.4|84073.2|83966.7|80
1620937920000|2021-05-13 20:32:00|84082.3|83982.4|84070.7|83992.9|84082.9|84000.5|84067.9|83962.2|76
1620937930000|2021-05-13 20:32:10|84071.1|83991.4|84081.7|84007.9|84084.2|84022.3|84065|83986|66
1620937940000|2021-05-13 20:32:20|84080.6|84009.8|84073.6|84023.6|84080.6|84027.3|84070.3|84009.8|30
1620937950000|2021-05-13 20:32:30|84072.9|84022.9|84064.3|84014.3|84075.3|84025.3|84064.1|84014.1|53
1620937960000|2021-05-13 20:32:40|84065.7|84015.7|84061|84011|84085.7|84017.6|84053.2|83942.2|58
1620937970000|2021-05-13 20:32:50|84061.7|84011.7|84073.9|83996.8|84081.5|84020.6|84050.9|83962.7|80
1620937980000|2021-05-13 20:33:00|84057.9|84007.9|84068.9|84018.9|84075.5|84020|84049.1|83984.1|77
1620937990000|2021-05-13 20:33:10|84069.9|84019.9|84069|84019|84070.8|84020.8|84061.9|84011.9|45
1620938000000|2021-05-13 20:33:20|84068.6|84018.6|84071.5|84021.5|84071.8|84021.8|84064.5|84014.5|39
1620938010000|2021-05-13 20:33:30|84070.5|84020.5|84065.4|84015.4|84070.8|84020.8|84064.6|84014.6|35
1620938020000|2021-05-13 20:33:40|84065|84015|84067.9|84017.9|84070.4|84020.4|84065|84015|49
1620938030000|2021-05-13 20:33:50|84066.7|84016.7|84052.7|84002.7|84069.5|84019.5|84051.9|84001.9|48
1620938040000|2021-05-13 20:34:00|84057.1|84007.1|84069.6|84019.6|84070.5|84020.5|84043.2|83949.3|79
1620938050000|2021-05-13 20:34:10|84068.7|84018.7|84069.2|84019.2|84073.2|84023.2|84067.6|84017.6|45
1620938060000|2021-05-13 20:34:20|84069.3|84019.3|84072.1|84022.1|84072.5|84022.5|84068|84018|25
1620938070000|2021-05-13 20:34:30|84072.3|84022.3|84071.1|84021.1|84072.3|84022.3|84069.3|84019.3|22
1620938080000|2021-05-13 20:34:40|84070.8|84020.8|84070.7|84020.7|84071.2|84021.2|84070.6|84020.6|10
1620938090000|2021-05-13 20:34:50|84071.5|84021.5|84070.5|84020.5|84072|84022|84069.3|84019.3|23
1620938100000|2021-05-13 20:35:00|84070.1|84020.1|84072.7|84022.7|84073.6|84023.6|84070|84020|33
1620938110000|2021-05-13 20:35:10|84072.8|84022.8|84075.2|84025.2|84075.9|84025.9|84072.8|84022.8|40
1620938120000|2021-05-13 20:35:20|84075.3|84025.3|84074|84024|84075.3|84025.3|84073.5|84023.5|33
1620938130000|2021-05-13 20:35:30|84073.9|84023.9|84074.1|84024.1|84074.1|84024.1|84072.5|84022.5|25
1620938140000|2021-05-13 20:35:40|84074.2|84024.2|84076|84026|84076|84026|84072.7|84022.7|30
1620938150000|2021-05-13 20:35:50|84074.7|84024.7|84076.4|84026.4|84077.1|84027.1|84074.7|84024.7|23
1620938160000|2021-05-13 20:36:00|84078.4|84028.4|84076.5|84026.5|84078.7|84028.7|84075.6|84025.6|27
1620938170000|2021-05-13 20:36:10|84076.1|84026.1|84077.1|84027.1|84078|84028|84076|84026|19
1620938180000|2021-05-13 20:36:20|84076.5|84026.5|84066.1|84016.1|84076.9|84026.9|84049.3|83999.3|63
1620938190000|2021-05-13 20:36:30|84066|84016|84066.1|84016.1|84066.6|84016.6|84064.4|84014.4|57
1620938200000|2021-05-13 20:36:40|84066.4|84016.4|84061.4|84011.4|84066.4|84016.4|84061.1|84011.1|34
1620938210000|2021-05-13 20:36:50|84061.6|84011.6|84055.1|84005.1|84061.6|84011.6|84055|84005|35
1620938220000|2021-05-13 20:37:00|84055.7|84005.7|84039.6|83989.6|84056.7|84005.7|84011|83935.4|50
1620938230000|2021-05-13 20:37:10|84042.5|83992.5|84042|83992|84051.6|84001.6|84035.8|83985.8|76
1620938240000|2021-05-13 20:37:20|84041.5|83991.5|84035.6|83985.6|84045.1|83995.1|84030.8|83980.8|78
1620938250000|2021-05-13 20:37:30|84035.9|83985.9|84082.3|83987.7|84082.3|84010.2|84024.5|83966.4|77
1620938260000|2021-05-13 20:37:40|84077.8|83992.4|84075.2|84025.2|84097.7|84034.7|84070.6|83979.3|74
1620938270000|2021-05-13 20:37:50|84075.5|84025.5|84073.1|84023.1|84075.7|84025.7|84072.9|84022.9|45
1620938280000|2021-05-13 20:38:00|84073.7|84023.7|84074|84024|84076|84026|84072.4|84022.4|39
1620938290000|2021-05-13 20:38:10|84074.1|84024.1|84073.5|84023.5|84074.8|84024.8|84072.2|84022.2|36
1620938300000|2021-05-13 20:38:20|84073.9|84023.9|84074.8|84024.8|84075.6|84025.6|84073.9|84023.9|15
1620938310000|2021-05-13 20:38:30|84074.5|84024.5|84074|84024|84075.3|84025.3|84073.9|84023.9|21
1620938320000|2021-05-13 20:38:40|84073.6|84023.6|84074.7|84024.7|84076.9|84026.9|84073.6|84023.6|24
1620938330000|2021-05-13 20:38:50|84074.6|84024.6|84070.7|84020.7|84075.1|84025.1|84070.7|84020.7|23
1620938340000|2021-05-13 20:39:00|84070.9|84020.9|84068.3|84018.3|84071.9|84021.9|84068.3|84018.3|25
1620938350000|2021-05-13 20:39:10|84068.8|84018.8|84071.4|84021.4|84073.7|84023.7|84067.6|84017.6|23
1620938360000|2021-05-13 20:39:20|84071.5|84021.5|84073|84023|84075.1|84025.1|84069.7|84019.7|15
1620938370000|2021-05-13 20:39:30|84072.6|84022.6|84069.2|84019.2|84073.1|84023.1|84067.7|84017.7|34
1620938380000|2021-05-13 20:39:40|84069|84019|84069.9|84019.9|84070.4|84020.4|84068|84018|18
1620938390000|2021-05-13 20:39:50|84070.8|84020.8|84070.4|84020.4|84071.1|84021.1|84067.8|84017.8|43
1620938400000|2021-05-13 20:40:00|84070.3|84020.3|84073|84023|84073.7|84023.7|84070.2|84020.2|24
1620938410000|2021-05-13 20:40:10|84072.4|84022.4|84072.1|84022.1|84073.6|84023.6|84071.7|84021.7|32
1620938420000|2021-05-13 20:40:20|84072.4|84022.4|84072.6|84022.6|84073.3|84023.3|84072.2|84022.2|34
1620938430000|2021-05-13 20:40:30|84072.7|84022.7|84070.4|84020.4|84074.2|84024.2|84069.6|84019.6|30
1620938440000|2021-05-13 20:40:40|84070.3|84020.3|84070.3|84020.3|84073.1|84023.1|84069.8|84019.8|22
1620938450000|2021-05-13 20:40:50|84070.2|84020.2|84070.3|84020.3|84070.9|84020.9|84070|84020|16
1620938460000|2021-05-13 20:41:00|84069.6|84019.6|84069.4|84019.4|84070.6|84020.6|84069.4|84019.4|16
1620938470000|2021-05-13 20:41:10|84070.1|84020.1|84071.5|84021.5|84071.7|84021.7|84069.4|84019.4|32
1620938480000|2021-05-13 20:41:20|84071.6|84021.6|84070.2|84020.2|84071.9|84021.9|84070.1|84020.1|25
1620938490000|2021-05-13 20:41:30|84070.3|84020.3|84069.9|84019.9|84071.8|84021.8|84069.2|84019.2|41
1620938500000|2021-05-13 20:41:40|84069.7|84019.7|84075.4|84025.4|84075.7|84025.7|84068.9|84018.9|34
1620938510000|2021-05-13 20:41:50|84075.3|84025.3|84074.5|84024.5|84075.4|84025.4|84073.9|84023.9|18
1620938520000|2021-05-13 20:42:00|84074.7|84024.7|84074.7|84024.7|84075.7|84025.7|84071.9|84021.9|26
1620938530000|2021-05-13 20:42:10|84074.3|84024.3|84074.3|84024.3|84075|84025|84073.6|84023.6|19
1620938540000|2021-05-13 20:42:20|84074.4|84024.4|84074.2|84024.2|84074.4|84024.4|84073.9|84023.9|6
1620938550000|2021-05-13 20:42:30|84074.3|84024.3|84073.9|84023.9|84074.3|84024.3|84073.3|84023.3|9
1620938560000|2021-05-13 20:42:40|84074.1|84024.1|84081.8|84031.8|84083.3|84033.3|84059.6|84009.6|59
1620938570000|2021-05-13 20:42:50|84081.7|84031.7|84082.2|84032.2|84084.9|84034.9|84078.7|84028.7|59
1620938580000|2021-05-13 20:43:00|84082|84032|84089|84039|84089.4|84039.4|84081|84031|32
1620938590000|2021-05-13 20:43:10|84088.9|84038.9|84086.6|84036.6|84090.6|84040.6|84086.6|84036.6|33
1620938600000|2021-05-13 20:43:20|84087.4|84037.4|84088.6|84038.6|84088.7|84038.7|84086.4|84036.4|35
1620938610000|2021-05-13 20:43:30|84088.3|84038.3|84088|84038|84089.5|84039.5|84087.5|84037.5|41
1620938620000|2021-05-13 20:43:40|84088.1|84038.1|84087|84037|84088.4|84038.4|84083.9|84033.9|36
1620938630000|2021-05-13 20:43:50|84086.7|84036.7|84087.9|84037.9|84089.4|84039.4|84086.1|84036.1|22
1620938640000|2021-05-13 20:44:00|84087.5|84037.5|84085.9|84035.9|84087.7|84037.7|84085|84035|35
1620938650000|2021-05-13 20:44:10|84085.8|84035.8|84085.3|84035.3|84086.8|84036.8|84084.9|84034.9|36
1620938660000|2021-05-13 20:44:20|84085.2|84035.2|84086.1|84036.1|84086.3|84036.3|84084.8|84034.8|25
1620938670000|2021-05-13 20:44:30|84085.8|84035.8|84085.5|84035.5|84086.7|84036.7|84083.8|84033.8|21
1620938680000|2021-05-13 20:44:40|84084.9|84034.9|84087.1|84037.1|84088.5|84038.5|84084.5|84034.5|34
1620938690000|2021-05-13 20:44:50|84087.5|84037.5|84087.4|84037.4|84088.2|84038.2|84086.7|84036.7|33
1620938700000|2021-05-13 20:45:00|84088|84038|84083.6|84033.6|84089.2|84039.2|84082.2|84032.2|54
1620938710000|2021-05-13 20:45:10|84084.6|84034.6|84078.2|83967.2|84096.3|84039|84064|83953|78
1620938720000|2021-05-13 20:45:20|84083.4|83975.1|84088.2|83977.2|84101.3|83990.3|84071.8|83960.8|80
1620938730000|2021-05-13 20:45:30|84084.8|83973.8|84073.4|83966.4|84091.9|84004|84071.3|83960.3|80
1620938740000|2021-05-13 20:45:40|84077.7|83965.8|84081.1|83970.1|84085.2|83976.4|84059.1|83948.1|79
1620938750000|2021-05-13 20:45:50|84078.3|83967.3|84078.5|83967.5|84084.3|83973.3|84063.8|83952.8|79
1620938760000|2021-05-13 20:46:00|84082.2|83971.2|84088.1|83977.1|84093.6|83984.9|84075.1|83966.9|79
1620938770000|2021-05-13 20:46:10|84085|83974|84084.6|83986.5|84094.7|83997.9|84081.2|83970.2|80
1620938780000|2021-05-13 20:46:20|84084.8|83978.5|84094|83992.9|84101.7|83998.2|84077.8|83966.8|80
1620938790000|2021-05-13 20:46:30|84091.9|83994.8|84079.3|83985.7|84098.5|84003.6|84079.1|83969.8|80
1620938800000|2021-05-13 20:46:40|84081.4|83987.4|84077.4|83990.5|84087.7|83998|84074.4|83969.3|80
1620938810000|2021-05-13 20:46:50|84078.6|83992.9|84079.5|83983.4|84088.4|83994.9|84072.4|83961.5|79
1620938820000|2021-05-13 20:47:00|84080.4|83981|84077.7|83967.1|84083.5|83995|84072.1|83964.5|80
1620938830000|2021-05-13 20:47:10|84078.6|83969.9|84075.7|83964.7|84083.2|83984.6|84072.4|83961.4|77
1620938840000|2021-05-13 20:47:20|84076|83976.5|84071.7|83982.7|84079.5|83984.6|84067|83957|80
1620938850000|2021-05-13 20:47:30|84071.2|83983.7|84071.8|83969.8|84081.4|83988.9|84066.4|83962.4|79
1620938860000|2021-05-13 20:47:40|84069.9|83969.1|84078.3|83976.6|84082.6|83993.3|84065.3|83963|80
1620938870000|2021-05-13 20:47:50|84075.7|83977.7|84067.9|83975.8|84080.2|83988.1|84063.5|83959|79
1620938880000|2021-05-13 20:48:00|84069.9|83979.7|84070.3|83969.6|84076.1|83983.4|84062.2|83963.5|80
1620938890000|2021-05-13 20:48:10|84071.1|83974.2|84068.4|83977.5|84079.6|83984.7|84064.1|83963.6|80
1620938900000|2021-05-13 20:48:20|84068.6|83970.2|84069.9|83965.8|84078.3|83991.4|84060.7|83959.3|79
1620938910000|2021-05-13 20:48:30|84074.7|83963.7|84070.8|83979.4|84082.9|83997.3|84063.4|83963.4|80
1620938920000|2021-05-13 20:48:40|84069.5|83980.8|84078.1|83990.1|84078.1|83990.5|84064.2|83969.4|80
1620938930000|2021-05-13 20:48:50|84080.8|83990.2|84075.3|83983|84084.1|84000|84061|83962.9|79
1620938940000|2021-05-13 20:49:00|84078.7|83975.4|84070|83984|84078.7|83990.1|84066.4|83972.4|80
1620938950000|2021-05-13 20:49:10|84068.6|83985.1|84070.5|83985.8|84080.3|83989.8|84062.3|83974.9|80
1620938960000|2021-05-13 20:49:20|84069.3|83982.3|84070.6|83976.1|84078.8|83995.3|84065.1|83961.6|80
1620938970000|2021-05-13 20:49:30|84071.2|83978|84068.8|83984.7|84077.8|83995.7|84065|83968.4|80
1620938980000|2021-05-13 20:49:40|84073|83975.7|84073.3|83976|84077.8|84002.5|84052.5|83959.3|80
1620938990000|2021-05-13 20:49:50|84073.8|83977.2|84071|83996.9|84083.7|83996.9|84066.8|83970.7|80
1620939000000|2021-05-13 20:50:00|84071.1|83991.1|84086.8|84001.3|84086.8|84012.3|84059.1|83968.5|80
1620939010000|2021-05-13 20:50:10|84089.3|84002.9|84075.8|84025.8|84098.1|84036.8|84075.6|84002.9|65
1620939020000|2021-05-13 20:50:20|84075.6|84025.6|84075.5|84025.5|84075.6|84025.6|84075.5|84025.5|2
1620939030000|2021-05-13 20:50:30|84076.9|84026.9|84081.1|84031.1|84090.2|84040.2|84075|84025|70
1620939040000|2021-05-13 20:50:40|84080.7|84030.7|84079.7|84029.7|84085.1|84035.1|84078.4|84028.4|38
1620939050000|2021-05-13 20:50:50|84078.2|84028.2|84084|84034|84086|84036|84076.1|84026.1|70
1620939060000|2021-05-13 20:51:00|84083.9|84033.9|84085.1|84035.1|84087.3|84037.3|84083.6|84033.6|57
1620939070000|2021-05-13 20:51:10|84085.2|84035.2|84084.7|84034.7|84085.5|84035.5|84082.3|84032.3|32
1620939080000|2021-05-13 20:51:20|84084.4|84034.4|84082.9|84032.9|84087.8|84037.8|84082.9|84032.9|34
1620939090000|2021-05-13 20:51:30|84082.7|84032.7|84082.5|84032.5|84086.4|84036.4|84082.5|84032.5|26
1620939100000|2021-05-13 20:51:40|84082.6|84032.6|84082.7|84032.7|84083|84033|84082.6|84032.6|10
1620939110000|2021-05-13 20:51:50|84082.9|84032.9|84085|84035|84085|84035|84082.6|84032.6|27
1620939120000|2021-05-13 20:52:00|84084.5|84034.5|84081.7|84031.7|84085.6|84035.6|84081.6|84031.6|27
1620939130000|2021-05-13 20:52:10|84081.8|84031.8|84082.6|84032.6|84083|84033|84081.5|84031.5|27
1620939140000|2021-05-13 20:52:20|84082.7|84032.7|84081.5|84031.5|84083.2|84033.2|84081.4|84031.4|24
1620939150000|2021-05-13 20:52:30|84082.3|84032.3|84084.5|84034.5|84088.9|84038.9|84075.8|84025.8|69
1620939160000|2021-05-13 20:52:40|84083.9|84033.9|84089.7|84039.7|84090.2|84040.2|84081.2|84031.2|70
1620939170000|2021-05-13 20:52:50|84089.2|84039.2|84081.4|84031.4|84089.2|84039.2|84081.2|84031.2|30
1620939180000|2021-05-13 20:53:00|84081|84031|84083.9|84033.9|84088.9|84033.9|84055.6|83976.8|60
1620939190000|2021-05-13 20:53:10|84084.1|84034.1|84085.3|84035.3|84087.8|84037.8|84084.1|84034.1|56
1620939200000|2021-05-13 20:53:20|84084.9|84034.9|84084.2|84034.2|84085.6|84035.6|84083|84033|44
1620939210000|2021-05-13 20:53:30|84083.7|84033.7|84090.1|84040.1|84090.1|84040.1|84082.2|84032.2|44
1620939220000|2021-05-13 20:53:40|84090.4|84040.4|84084.7|84034.7|84090.4|84040.4|84084.7|84034.7|28
1620939230000|2021-05-13 20:53:50|84085.4|84035.4|84085.4|84035.4|84085.7|84035.7|84083.5|84033.5|27
1620939240000|2021-05-13 20:54:00|84083.2|84033.2|84085.5|84035.5|84086.9|84036.9|84082.1|84032.1|74
1620939250000|2021-05-13 20:54:10|84085|84035|84085.5|84035.5|84088.3|84038.3|84083.3|84033.3|45
1620939260000|2021-05-13 20:54:20|84086|84036|84087.7|84037.7|84089.4|84039.4|84085.1|84035.1|66
1620939270000|2021-05-13 20:54:30|84088.1|84038.1|84091|84041|84094|84044|84087.6|84037.6|48
1620939280000|2021-05-13 20:54:40|84091.6|84041.6|84067.3|84017.3|84092.3|84042.3|84059.9|84009.9|32
1620939290000|2021-05-13 20:54:50|84071.5|84021.5|84084.9|84034.9|84084.9|84034.9|84069.9|84019.9|48
1620939300000|2021-05-13 20:55:00|84085.7|84035.7|84084.1|84034.1|84097|84037.1|84064.1|83957.8|78
1620939310000|2021-05-13 20:55:10|84084.4|84034.4|84087.6|84037.6|84089.2|84039.2|84083.9|84033.9|52
1620939320000|2021-05-13 20:55:20|84086.9|84036.9|84089.7|84039.7|84089.7|84039.7|84086.9|84036.9|49
1620939330000|2021-05-13 20:55:30|84089.3|84039.3|84090.5|84040.5|84091.3|84041.3|84089.3|84039.3|20
1620939340000|2021-05-13 20:55:40|84089.1|84039.1|84084.2|84034.2|84089.6|84039.6|84082|84032|25
1620939350000|2021-05-13 20:55:50|84083.7|84033.7|84085|84035|84085.5|84035.5|84083.7|84033.7|14
1620939360000|2021-05-13 20:56:00|84084.7|84034.7|84081.1|84031.1|84084.7|84034.7|84078.6|84028.6|12
1620939370000|2021-05-13 20:56:10|84081.2|84031.2|84082|84032|84083.9|84033.9|84080.6|84030.6|27
1620939380000|2021-05-13 20:56:20|84082.4|84032.4|84080|84030|84082.5|84032.5|84078|84028|34
1620939390000|2021-05-13 20:56:30|84080.1|84030.1|84081|84031|84081.3|84031.3|84079.3|84029.3|24
1620939400000|2021-05-13 20:56:40|84081.1|84031.1|84081.6|84031.6|84081.6|84031.6|84080.5|84030.5|6
1620939410000|2021-05-13 20:56:50|84081.8|84031.8|84084.7|84034.7|84084.7|84034.7|84077.4|84027.4|11
1620939420000|2021-05-13 20:57:00|84084.6|84034.6|84083.7|84004.4|84084.6|84034.6|84071.1|84002.1|61
1620939430000|2021-05-13 20:57:10|84081.7|83999.8|84082.6|84011.9|84084.8|84023.9|84071.2|83994.7|45
1620939440000|2021-05-13 20:57:20|84083.8|84009.9|84094.6|84007.1|84100.6|84022.6|84071.8|84003.5|36
1620939450000|2021-05-13 20:57:30|84096|84012.5|84081.5|84031.5|84096.2|84031.5|84080.8|84011.9|17
1620939460000|2021-05-13 20:57:40|84081.2|84031.2|84086.2|84011.3|84092.7|84031.3|84079.4|84007.7|16
1620939470000|2021-05-13 20:57:50|84087.5|84011.4|84081.4|84031.4|84090.1|84031.4|84081.4|84011.4|20
1620939480000|2021-05-13 20:58:00|84081.2|84031.2|84083.3|84033.3|84092.6|84033.3|84081.2|84020.7|22
1620939490000|2021-05-13 20:58:10|84083.6|84033.6|84090.1|84015.3|84093.2|84033.6|84081.7|84011|14
1620939500000|2021-05-13 20:58:20|84091.4|84013.5|84093.9|84017.9|84093.9|84017.9|84090.8|84011.7|19
1620939510000|2021-05-13 20:58:30|84098.8|84014.1|84083.9|84033.9|84098.8|84033.9|84083.9|84014.1|13
1620939520000|2021-05-13 20:58:40|84090.5|84006|84092.8|84019.9|84096.1|84019.9|84089.9|84006|9
1620939530000|2021-05-13 20:58:50|84081.8|84031.8|84095.3|84023.5|84096.9|84035.4|84081.8|84018.5|17
1620939540000|2021-05-13 20:59:00|84097.5|84021.2|84098.2|83987.2|84101.1|84039.6|84080.3|83969.3|45
1620939550000|2021-05-13 20:59:10|84098.4|83987.4|84103.4|83995.2|84103.4|83996.9|84098.4|83987.4|10
1620939560000|2021-05-13 20:59:20|84102.5|83991.5|84089.5|83978.5|84102.5|83991.5|84089.2|83978.2|19
1620939570000|2021-05-13 20:59:30|84088.6|83980.1|84088.1|83977.1|84088.9|83980.1|84085.7|83977|13
1620939580000|2021-05-13 20:59:40|84088|83977|84090.2|83979.2|84090.3|83979.3|84085.7|83974.7|12
1620939590000|2021-05-13 20:59:50|84090.3|83979.3|84072.6|83961.6|84090.4|83979.4|84072.5|83961.5|24
1620939600000|2021-05-13 21:00:00|84048.8|83937.8|84053.2|83942.2|84053.2|83942.2|84015.3|83904.3|10
1620939610000|2021-05-13 21:00:10|84053.8|83942.8|84053.8|83942.8|84053.8|83942.8|84053.8|83942.8|1
1620939620000|2021-05-13 21:00:20|84050.2|83939.2|84050.2|83939.2|84050.2|83939.2|84050.2|83939.2|1
1620939680000|2021-05-13 21:01:20|84036.4|83925.4|84038.7|83927.7|84038.7|83927.7|84009.4|83898.4|5
1620939710000|2021-05-13 21:01:50|84038.4|83927.4|84038.4|83927.4|84038.4|83927.4|84038.4|83927.4|1
1620939720000|2021-05-13 21:02:00|84040.1|83929.1|84030.1|83919.1|84040.1|83929.1|84030.1|83919.1|2
1620939730000|2021-05-13 21:02:10|84019.6|83908.6|84048.3|83937.3|84048.3|83937.3|83981|83870|5
1620939750000|2021-05-13 21:02:30|84047.7|83936.7|84047.7|83936.7|84047.7|83936.7|84047.7|83936.7|1
1620939760000|2021-05-13 21:02:40|84033.3|83922.3|84033.3|83922.3|84033.3|83922.3|84033.3|83922.3|1
1620939770000|2021-05-13 21:02:50|84039|83928|84037.2|83926.2|84071.2|83960.2|84037.2|83926.2|5
1620939780000|2021-05-13 21:03:00|84033.2|83922.2|84033.2|83922.2|84033.2|83922.2|84033.2|83922.2|1
1620939790000|2021-05-13 21:03:10|84050.2|83939.2|84055.8|83944.8|84074|83963|84050.2|83939.2|3
1620939850000|2021-05-13 21:04:10|84052|83941|84052|83941|84052|83941|84052|83941|1
1620939870000|2021-05-13 21:04:30|84051.9|83940.9|84051.9|83940.9|84051.9|83940.9|84051.9|83940.9|1
1620940060000|2021-05-13 21:07:40|84034.1|83923.1|84034.1|83923.1|84034.1|83923.1|84034.1|83923.1|1
1620940130000|2021-05-13 21:08:50|84033.7|83922.7|84033.7|83922.7|84033.7|83922.7|84033.7|83922.7|1
1620940240000|2021-05-13 21:10:40|84017.3|83906.3|84017.3|83906.3|84017.3|83906.3|84017.3|83906.3|1
1620940250000|2021-05-13 21:10:50|84019.6|83908.6|84019.6|83908.6|84019.6|83908.6|84019.6|83908.6|1
1620940480000|2021-05-13 21:14:40|84034.9|83923.9|84034.9|83923.9|84034.9|83923.9|84034.9|83923.9|1
1620940520000|2021-05-13 21:15:20|84034.5|83923.5|84034.5|83923.5|84034.5|83923.5|84034.5|83923.5|1
1620940590000|2021-05-13 21:16:30|84034.4|83923.4|84034.4|83923.4|84034.4|83923.4|84034.4|83923.4|1
1620940680000|2021-05-13 21:18:00|84034.1|83923.1|84034.1|83923.1|84034.1|83923.1|84034.1|83923.1|1
1620940720000|2021-05-13 21:18:40|84032.3|83921.3|84032.3|83921.3|84032.3|83921.3|84032.3|83921.3|1
1620940830000|2021-05-13 21:20:30|84031.8|83920.8|84031.8|83920.8|84031.8|83920.8|84031.8|83920.8|1
1620940910000|2021-05-13 21:21:50|84031.7|83920.7|84031.7|83920.7|84031.7|83920.7|84031.7|83920.7|1
1620940950000|2021-05-13 21:22:30|84030|83919|84030|83919|84030|83919|84030|83919|1
1620941110000|2021-05-13 21:25:10|84024.4|83913.4|84024.4|83913.4|84024.4|83913.4|84024.4|83913.4|1
1620941250000|2021-05-13 21:27:30|84023.2|83912.2|84023.2|83912.2|84023.2|83912.2|84023.2|83912.2|1
1620941380000|2021-05-13 21:29:40|84023.9|83912.9|84023.9|83912.9|84023.9|83912.9|84023.9|83912.9|1
1620941390000|2021-05-13 21:29:50|84093.6|83982.6|84093.6|83982.6|84093.6|83982.6|84093.6|83982.6|1
1620941440000|2021-05-13 21:30:40|84095.3|83984.3|84095.3|83984.3|84095.3|83984.3|84095.3|83984.3|1
1620941560000|2021-05-13 21:32:40|84136.6|84025.6|84136.6|84025.6|84136.6|84025.6|84136.6|84025.6|1
1620941880000|2021-05-13 21:38:00|84065.2|83954.2|84065.2|83954.2|84065.2|83954.2|84065.2|83954.2|1
1620941890000|2021-05-13 21:38:10|84044.5|83933.5|84044.5|83933.5|84044.5|83933.5|84044.5|83933.5|1
1620941900000|2021-05-13 21:38:20|84071|83960|84071|83960|84071|83960|84071|83960|1
1620941910000|2021-05-13 21:38:30|84054.9|83943.9|84031.5|83920.5|84054.9|83943.9|84031.5|83920.5|2
1620941920000|2021-05-13 21:38:40|84088.5|83977.5|84088.5|83977.5|84088.5|83977.5|84088.5|83977.5|1
1620941950000|2021-05-13 21:39:10|84069.1|83958.1|84069.7|83958.7|84077.7|83966.7|84055.6|83944.6|14
1620941960000|2021-05-13 21:39:20|84072.3|83961.3|84076.3|83965.3|84089.6|83978.6|84071.1|83960.1|17
1620941970000|2021-05-13 21:39:30|84073.3|83962.3|84057.8|83946.8|84077.9|83966.9|84057.7|83946.7|11
1620941980000|2021-05-13 21:39:40|84061.8|83950.8|84066.2|83955.2|84066.2|83955.2|84059.3|83948.3|6
1620941990000|2021-05-13 21:39:50|84063.8|83952.8|84093.2|83982.2|84093.2|83982.2|84061|83950|25
1620942000000|2021-05-13 21:40:00|84081.8|83970.8|84080.3|83969.3|84085.3|83974.3|84077.4|83966.4|7
1620942010000|2021-05-13 21:40:10|84093.1|83982.1|84072.3|83961.3|84096.4|83985.4|84070.1|83959.1|6
1620942020000|2021-05-13 21:40:20|84081.4|83970.4|84076.5|83965.5|84081.4|83970.4|84073.2|83962.2|7
1620942030000|2021-05-13 21:40:30|84077.9|83966.9|84079.9|83968.9|84085.2|83974.2|84077.9|83966.9|7
1620942040000|2021-05-13 21:40:40|84086.6|83975.6|84073|83962|84086.6|83975.6|84073|83962|4
1620942050000|2021-05-13 21:40:50|84096.1|83985.1|84079.6|83968.6|84099.3|83988.3|84076.2|83965.2|10
1620942060000|2021-05-13 21:41:00|84092.4|83981.4|84072|83961|84094.9|83983.9|84072|83961|6
1620942070000|2021-05-13 21:41:10|84083.1|83972.1|84077.5|83966.5|84083.1|83972.1|84077.5|83966.5|5
1620942080000|2021-05-13 21:41:20|84096.3|83985.3|84099.5|83988.5|84116.3|84005.3|84081.4|83970.4|8
1620942090000|2021-05-13 21:41:30|84101.9|83990.9|84099.6|83988.6|84101.9|83990.9|84090.5|83979.5|6
1620942100000|2021-05-13 21:41:40|84110.6|83999.6|84133|84022|84134.3|84023.3|84110.6|83999.6|7
1620942110000|2021-05-13 21:41:50|84119.4|84008.4|84144.3|84033.3|84144.3|84033.3|84119.4|84008.4|5
1620942120000|2021-05-13 21:42:00|84137.8|84026.8|84088.5|83977.5|84140.5|84029.5|84083.6|83972.6|10
1620942130000|2021-05-13 21:42:10|84092.5|83981.5|84097.4|83986.4|84097.7|83986.7|84084.6|83973.6|7
1620942140000|2021-05-13 21:42:20|84102.5|83991.5|84095.8|83984.8|84102.5|83991.5|84086.9|83975.9|8
1620942150000|2021-05-13 21:42:30|84104.9|83993.9|84107.3|83996.3|84112.3|84001.3|84104.9|83993.9|6
1620942160000|2021-05-13 21:42:40|84108.4|83997.4|84081.9|83970.9|84108.4|83997.4|84081.9|83970.9|8
1620942170000|2021-05-13 21:42:50|84081.5|83970.5|84098.7|83987.7|84099.3|83988.3|84081.5|83970.5|7
1620942180000|2021-05-13 21:43:00|84110.2|83999.2|84094.5|83983.5|84113.5|84002.5|84094.5|83983.5|5
1620942190000|2021-05-13 21:43:10|84104.9|83993.9|84082.5|83971.5|84114.4|84003.4|84082.5|83971.5|5
1620942200000|2021-05-13 21:43:20|84097.7|83986.7|84110.6|83999.6|84138.5|84027.5|84087.9|83976.9|8
1620942210000|2021-05-13 21:43:30|84113.7|84002.7|84110.2|83999.2|84115|84004|84110.2|83999.2|5
1620942220000|2021-05-13 21:43:40|84113.5|84002.5|84109.8|83998.8|84116.6|84005.6|84094.3|83983.3|7
1620942230000|2021-05-13 21:43:50|84109.7|83998.7|84138.4|84027.4|84141.3|84030.3|84109.7|83998.7|6
1620942240000|2021-05-13 21:44:00|84130.9|84019.9|84084.3|83973.3|84138.2|84027.2|84084.3|83973.3|6
1620942250000|2021-05-13 21:44:10|84092.2|83981.2|84081.6|83970.6|84100.6|83989.6|84081.6|83970.6|5
1620942260000|2021-05-13 21:44:20|84093.1|83982.1|84139.2|84028.2|84139.5|84028.5|84093.1|83982.1|6
1620942270000|2021-05-13 21:44:30|84130|84019|84101.6|83990.6|84132.6|84021.6|84091.8|83980.8|6
1620942280000|2021-05-13 21:44:40|84112.2|84001.2|84138.4|84027.4|84138.4|84027.4|84112.2|84001.2|4
1620942290000|2021-05-13 21:44:50|84134.7|84023.7|84137.6|84026.6|84138.1|84027.1|84128|84017|6
1620942300000|2021-05-13 21:45:00|84061.6|83950.6|84094.4|83983.4|84110.3|83999.3|84061.6|83950.6|10
1620942310000|2021-05-13 21:45:10|84111.2|84000.2|84086.3|83975.3|84111.2|84000.2|84077.8|83966.8|7
1620942320000|2021-05-13 21:45:20|84081.4|83970.4|84121.5|84010.5|84121.5|84010.5|84076.8|83965.8|5
1620942330000|2021-05-13 21:45:30|84078.5|83967.5|84102.3|83991.3|84102.6|83991.6|84078.5|83967.5|6
1620942340000|2021-05-13 21:45:40|84087|83976|84095.2|83984.2|84096.1|83985.1|84084|83973|6
1620942350000|2021-05-13 21:45:50|84088.9|83977.9|84119.9|84008.9|84119.9|84008.9|84088.7|83977.7|3
1620942360000|2021-05-13 21:46:00|84082.6|83971.6|84087.3|83976.3|84088.3|83977.3|84067.8|83956.8|5
1620942370000|2021-05-13 21:46:10|84097.4|83986.4|84090.1|83979.1|84108.7|83997.7|84087.3|83976.3|6
1620942380000|2021-05-13 21:46:20|84117.8|84006.8|84121.9|84010.9|84123.7|84012.7|84117.8|84006.8|6
1620942390000|2021-05-13 21:46:30|84084.6|83973.6|84098.1|83987.1|84102.9|83991.9|84084.6|83973.6|8
1620942400000|2021-05-13 21:46:40|84088.2|83977.2|84085.6|83974.6|84088.2|83977.2|84076.4|83965.4|5
1620942410000|2021-05-13 21:46:50|84072.7|83961.7|84087.2|83976.2|84087.2|83976.2|84072.7|83961.7|5
1620942420000|2021-05-13 21:47:00|84088|83977|84085.3|83974.3|84092.8|83981.8|84085.3|83974.3|6
1620942430000|2021-05-13 21:47:10|84090.8|83979.8|84121|84010|84121.3|84010.3|84090.8|83979.8|5
1620942440000|2021-05-13 21:47:20|84124.1|84013.1|84088.2|83977.2|84124.1|84013.1|84083.9|83972.9|7
1620942450000|2021-05-13 21:47:30|84094.2|83983.2|84087.4|83976.4|84094.2|83983.2|84075.3|83964.3|8
1620942460000|2021-05-13 21:47:40|84082|83971|84083.8|83972.8|84088.7|83977.7|84073.9|83962.9|10
1620942470000|2021-05-13 21:47:50|84089.2|83978.2|84073.4|83962.4|84092.5|83981.5|84070.1|83959.1|8
1620942480000|2021-05-13 21:48:00|84075.4|83964.4|84074.9|83963.9|84084.2|83973.2|84069.6|83958.6|6
1620942490000|2021-05-13 21:48:10|84091.1|83980.1|84085.6|83974.6|84092.9|83981.9|84073.9|83962.9|8
1620942500000|2021-05-13 21:48:20|84087.6|83976.6|84084.2|83973.2|84092.9|83981.9|84083.3|83972.3|5
1620942510000|2021-05-13 21:48:30|84077.6|83966.6|84084.6|83973.6|84084.6|83973.6|84077.6|83966.6|4
1620942520000|2021-05-13 21:48:40|84081.3|83970.3|84097.8|83986.8|84097.8|83986.8|84072.1|83961.1|3
1620942530000|2021-05-13 21:48:50|84073.4|83962.4|84081.2|83970.2|84095.9|83984.9|84073.4|83962.4|7
1620942540000|2021-05-13 21:49:00|84083.3|83972.3|84108.4|83997.4|84115.6|84004.6|84083.3|83972.3|6
1620942550000|2021-05-13 21:49:10|84075.4|83964.4|84090.3|83979.3|84090.4|83979.4|84075.4|83964.4|4
1620942560000|2021-05-13 21:49:20|84095.1|83984.1|84087.8|83976.8|84105.8|83994.8|84087.8|83976.8|4
1620942570000|2021-05-13 21:49:30|84076.4|83965.4|84093.4|83982.4|84093.4|83982.4|84076.2|83965.2|5
1620942580000|2021-05-13 21:49:40|84077|83966|84072.9|83961.9|84117.6|84006.6|84059.2|83948.2|8
1620942590000|2021-05-13 21:49:50|84075.4|83964.4|84088.8|83977.8|84090.7|83979.7|84075.4|83964.4|10
1620942600000|2021-05-13 21:50:00|84081.6|83970.6|84093.1|83982.1|84100.5|83989.5|84080.7|83969.7|7
1620942610000|2021-05-13 21:50:10|84094.9|83983.9|84081.3|83970.3|84094.9|83983.9|84077.9|83966.9|5
1620942620000|2021-05-13 21:50:20|84083.2|83972.2|84081.5|83970.5|84087.8|83976.8|84081.5|83970.5|5
1620942630000|2021-05-13 21:50:30|84082|83971|84095.2|83984.2|84101.3|83990.3|84082|83971|6
1620942640000|2021-05-13 21:50:40|84065.5|83954.5|84082.7|83971.7|84086.4|83975.4|84063.5|83952.5|7
1620942650000|2021-05-13 21:50:50|84087.1|83976.1|84114.7|84003.7|84114.7|84003.7|84084.9|83973.9|7
1620942660000|2021-05-13 21:51:00|84101.2|83990.2|84094|83983|84101.2|83990.2|84076.3|83965.3|7
1620942670000|2021-05-13 21:51:10|84095.3|83984.3|84066.5|83955.5|84095.3|83984.3|84066.5|83955.5|4
1620942680000|2021-05-13 21:51:20|84066.4|83955.4|84068.2|83957.2|84079.2|83968.2|84065.6|83954.6|12
1620942690000|2021-05-13 21:51:30|84073.1|83962.1|84063.5|83952.5|84082.8|83971.8|84061.8|83950.8|11
1620942700000|2021-05-13 21:51:40|84062.9|83951.9|84074.1|83963.1|84075.7|83964.7|84062.9|83951.9|5
1620942710000|2021-05-13 21:51:50|84099.6|83988.6|84078.1|83967.1|84099.6|83988.6|84078.1|83967.1|8
1620942720000|2021-05-13 21:52:00|84088.3|83977.3|84062.3|83951.3|84093.9|83982.9|84062.3|83951.3|8
1620942730000|2021-05-13 21:52:10|84065.1|83954.1|84075.7|83964.7|84075.7|83964.7|84064.1|83953.1|12
1620942740000|2021-05-13 21:52:20|84079.7|83968.7|84063.2|83952.2|84091|83980|84060.3|83949.3|10
1620942750000|2021-05-13 21:52:30|84068.5|83957.5|84091.8|83980.8|84103.9|83992.9|84064.2|83953.2|13
1620942760000|2021-05-13 21:52:40|84086.5|83975.5|84094.5|83983.5|84099.5|83988.5|84076|83965|19
1620942770000|2021-05-13 21:52:50|84097.9|83986.9|84105.2|83994.2|84105.2|83994.2|84092.5|83981.5|5
1620942780000|2021-05-13 21:53:00|84104.9|83993.9|84077.9|83966.9|84108.2|83997.2|84075|83964|9
1620942790000|2021-05-13 21:53:10|84084.2|83973.2|84079.4|83968.4|84094.9|83983.9|84079.4|83968.4|15
1620942800000|2021-05-13 21:53:20|84079.8|83968.8|84070|83959|84086.7|83975.7|84060.4|83949.4|10
1620942810000|2021-05-13 21:53:30|84083.7|83972.7|84081|83970|84090.2|83979.2|84081|83970|9
1620942820000|2021-05-13 21:53:40|84081.3|83970.3|84070.2|83959.2|84084.7|83973.7|84066.6|83955.6|14
1620942830000|2021-05-13 21:53:50|84071.5|83960.5|84079.1|83968.1|84083.2|83972.2|84071.5|83960.5|6
1620942840000|2021-05-13 21:54:00|84077.3|83966.3|84067|83956|84085|83974|84066.8|83955.8|6
1620942850000|2021-05-13 21:54:10|84068.8|83957.8|84073.1|83962.1|84076.6|83965.6|84068.8|83957.8|3
1620942860000|2021-05-13 21:54:20|84077|83966|84080.3|83969.3|84088.6|83977.6|84073.4|83962.4|8
1620942870000|2021-05-13 21:54:30|84082|83971|84078.3|83967.3|84085.2|83974.2|84072.5|83961.5|10
1620942880000|2021-05-13 21:54:40|84077.4|83966.4|84071|83960|84085.4|83974.4|84070.1|83959.1|16
1620942890000|2021-05-13 21:54:50|84070|83959|84078.2|83967.2|84081.4|83970.4|84068.9|83957.9|16
1620942900000|2021-05-13 21:55:00|84079.5|83968.5|84073.5|83962.5|84091.8|83980.8|84073.5|83962.5|5
1620942910000|2021-05-13 21:55:10|84072.4|83961.4|84060.6|83949.6|84084.3|83973.3|84059.1|83948.1|23
1620942920000|2021-05-13 21:55:20|84062.9|83951.9|84062|83951|84068.5|83957.5|84061.6|83950.6|25
1620942930000|2021-05-13 21:55:30|84065.4|83954.4|84063.3|83952.3|84069.6|83958.6|84062.6|83951.6|18
1620942940000|2021-05-13 21:55:40|84063|83952|84053.6|83942.6|84069.9|83958.9|84052.7|83941.7|20
1620942950000|2021-05-13 21:55:50|84055.3|83944.3|84061.5|83950.5|84062|83951|84055.3|83944.3|11
1620942960000|2021-05-13 21:56:00|84061.6|83950.6|84055.7|83944.7|84065.3|83954.3|84054.8|83943.8|18
1620942970000|2021-05-13 21:56:10|84052.9|83941.9|84059.9|83948.9|84063.4|83952.4|84052.9|83941.9|26
1620942980000|2021-05-13 21:56:20|84060.4|83949.4|84060.1|83949.1|84061.5|83950.5|84052.4|83941.4|16
1620942990000|2021-05-13 21:56:30|84059.9|83948.9|84066|83955|84066|83955|84058.1|83947.1|13
1620943000000|2021-05-13 21:56:40|84053.2|83942.2|84062.5|83951.5|84067.5|83956.5|84053.2|83942.2|9
1620943010000|2021-05-13 21:56:50|84067.5|83956.5|84067.1|83956.1|84079.5|83968.5|84063.5|83952.5|21
1620943020000|2021-05-13 21:57:00|84067|83956|84062|83951|84095.8|83984.8|84062|83951|18
1620943030000|2021-05-13 21:57:10|84070.6|83959.6|84063.3|83952.3|84072.1|83961.1|84063.3|83952.3|7
1620943040000|2021-05-13 21:57:20|84070.1|83959.1|84061|83950|84071|83960|84060.6|83949.6|9
1620943050000|2021-05-13 21:57:30|84060.3|83949.3|84056.1|83945.1|84070.5|83959.5|84056.1|83945.1|4
1620943060000|2021-05-13 21:57:40|84067.4|83956.4|84072.2|83961.2|84072.2|83961.2|84066.3|83955.3|7
1620943070000|2021-05-13 21:57:50|84080.3|83969.3|84064.7|83953.7|84080.3|83969.3|84061.8|83950.8|7
1620943080000|2021-05-13 21:58:00|84062.4|83951.4|84066.1|83955.1|84072.1|83961.1|84062.4|83951.4|10
1620943090000|2021-05-13 21:58:10|84072|83961|84070.1|83959.1|84075.1|83964.1|84069.8|83958.8|9
1620943100000|2021-05-13 21:58:20|84071.2|83960.2|84067|83956|84078.1|83967.1|84059.3|83948.3|15
1620943110000|2021-05-13 21:58:30|84072.4|83961.4|84067|83956|84074.4|83963.4|84067|83956|9
1620943120000|2021-05-13 21:58:40|84074|83963|84070.2|83959.2|84074|83963|84064.8|83953.8|12
1620943130000|2021-05-13 21:58:50|84074.3|83963.3|84066.3|83955.3|84074.3|83963.3|84056.4|83945.4|15
1620943140000|2021-05-13 21:59:00|84064.5|83953.5|84071.6|83960.6|84075.8|83964.8|84064.5|83953.5|8
1620943150000|2021-05-13 21:59:10|84079.2|83968.2|84074.6|83963.6|84079.2|83968.2|84073.5|83962.5|6
1620943160000|2021-05-13 21:59:20|84081.7|83970.7|84070.6|83959.6|84081.7|83970.7|84070.6|83959.6|12
1620943170000|2021-05-13 21:59:30|84080.6|83969.6|84072.1|83961.1|84083.2|83972.2|84072|83961|13
1620943180000|2021-05-13 21:59:40|84070.3|83959.3|84071.7|83960.7|84074.6|83963.6|84059.9|83948.9|28
1620943190000|2021-05-13 21:59:50|84064.1|83953.1|84064.7|83953.7|84064.7|83953.7|84061.1|83950.1|17
1620943200000|2021-05-13 22:00:00|84062.4|83951.4|84070.8|83959.8|84070.8|83959.8|84059.1|83948.1|36
1620943210000|2021-05-13 22:00:10|84070|83959|84071.2|83960.2|84071.2|83960.2|84053.6|83942.6|52
1620943220000|2021-05-13 22:00:20|84069|83958|84074.3|83963.3|84075.6|83964.6|84059.1|83948.1|74
1620943230000|2021-05-13 22:00:30|84074.7|83963.7|84078.1|83967.1|84083.6|83972.6|84068.8|83957.8|64
1620943240000|2021-05-13 22:00:40|84076.8|83965.8|84076.9|83965.9|84082.3|83971.3|84073.5|83962.5|60
1620943250000|2021-05-13 22:00:50|84076.6|83965.6|84074.1|83963.1|84082.8|83971.8|84070.5|83959.5|57
1620943260000|2021-05-13 22:01:00|84071.8|83960.8|84072.1|83961.1|84081.8|83970.8|84068.3|83957.3|65
1620943270000|2021-05-13 22:01:10|84075.9|83964.9|84081.3|83970.3|84086|83975|84069.5|83958.5|63
1620943280000|2021-05-13 22:01:20|84081.7|83970.7|84082.2|83971.2|84083.5|83972.5|84078|83967|29
1620943290000|2021-05-13 22:01:30|84081.2|83970.2|84081.9|83970.9|84081.9|83970.9|84075.2|83964.2|26
1620943300000|2021-05-13 22:01:40|84081.8|83970.8|84085.2|83974.2|84086|83975|84065.8|83954.8|77
1620943310000|2021-05-13 22:01:50|84077.7|83966.7|84081.5|84004.4|84090.9|84007.1|84069.5|83958.5|73
1620943320000|2021-05-13 22:02:00|84084.1|84002.1|84088.5|84005.4|84093.4|84005.6|84083.9|83998.6|49
1620943330000|2021-05-13 22:02:10|84088.3|84005.2|84085.7|84004.9|84088.3|84006.5|84084.6|84001.9|34
1620943340000|2021-05-13 22:02:20|84085.5|84004.2|84088.6|84014.3|84095.9|84014.3|84084.7|83999.2|51
1620943350000|2021-05-13 22:02:30|84087.1|84015.1|84076.7|84026.7|84090.6|84027.1|84074.5|84005.8|54
1620943360000|2021-05-13 22:02:40|84089.9|84016.7|84088.4|84011.3|84090.4|84027.9|84077.2|84006.8|43
1620943370000|2021-05-13 22:02:50|84090.7|84014.1|84074.9|83977.7|84090.7|84025.8|84074.6|83974|43
1620943380000|2021-05-13 22:03:00|84078.1|83978.5|84077.3|83982.7|84082.2|83992.7|84072.8|83961.8|80
1620943390000|2021-05-13 22:03:10|84081.1|83981.1|84078|83979.3|84083.2|83992.2|84076|83976|79
1620943400000|2021-05-13 22:03:20|84078.6|83982.3|84056.8|83949.1|84081.1|83987.8|84056.8|83947.9|80
1620943410000|2021-05-13 22:03:30|84063.2|83952.7|84055.1|83969.1|84066.6|83972.5|84055.1|83948.3|69
1620943420000|2021-05-13 22:03:40|84054.3|83968.6|84047.4|83961|84055.6|83973.2|84038.5|83927.8|67
1620943430000|2021-05-13 22:03:50|84047.6|83960.8|84044.2|83967.3|84047.6|83967.5|84040.8|83956.3|29
1620943440000|2021-05-13 22:04:00|84044.3|83967.5|84048.6|83964.3|84048.9|83967.5|84043|83960.4|46
1620943450000|2021-05-13 22:04:10|84048.7|83963.7|84048.5|83975.8|84049.5|83976.2|84046.9|83963.7|46
1620943460000|2021-05-13 22:04:20|84049.6|83976.1|84051.5|83979.4|84054.1|83992.8|84037.1|83976.1|58
1620943470000|2021-05-13 22:04:30|84050.7|83978.9|84050.9|83980.2|84053.8|83991.7|84038.6|83976|57
1620943480000|2021-05-13 22:04:40|84051.2|83980.5|84040.1|83990.1|84052.6|83991.9|84039|83978.3|56
1620943490000|2021-05-13 22:04:50|84039.9|83989.9|84039.5|83989.5|84050.6|83990.7|84038.3|83976.8|54
1620943500000|2021-05-13 22:05:00|84039.6|83989.6|84081.3|84007.5|84082.7|84007.5|84037.6|83974.8|61
1620943510000|2021-05-13 22:05:10|84080.9|84006.3|84077.8|83999.8|84083.5|84007.5|84075.7|83988.6|80
1620943520000|2021-05-13 22:05:20|84077.3|83997.5|84079.1|84000.9|84080.6|84005.7|84075.1|83995.1|75
1620943530000|2021-05-13 22:05:30|84078.7|84001.7|84070.2|84020.2|84081.9|84023|84069.7|83997.4|66
1620943540000|2021-05-13 22:05:40|84070.5|84020.5|84084.5|84034.5|84091.4|84035.3|84070|84015|41
1620943550000|2021-05-13 22:05:50|84086.6|84036.6|84087.1|84037.1|84089.6|84039.6|84085.4|84035.4|25
1620943560000|2021-05-13 22:06:00|84088.6|84038.6|84085.7|84035.7|84088.6|84038.6|84085.7|84035.7|28
1620943570000|2021-05-13 22:06:10|84086|84036|84066.1|83982.8|84090.4|84036|84062.9|83964.4|59
1620943580000|2021-05-13 22:06:20|84066.3|83982.9|84066.6|83987.1|84069.4|83987.1|84064.6|83980.4|29
1620943590000|2021-05-13 22:06:30|84070.5|83981.6|84068.2|83979.2|84070.8|83982.4|84066.3|83977.4|23
1620943600000|2021-05-13 22:06:40|84067.7|83979.3|84070.9|83970.7|84078.7|83990.8|84054.3|83958.8|69
1620943610000|2021-05-13 22:06:50|84070.7|83973.7|84072.1|83970.4|84073.9|83975.6|84066.9|83968.2|42
1620943620000|2021-05-13 22:07:00|84070.6|83970.7|84072.6|83972.5|84074.1|83973.9|84068.1|83970.5|33
1620943630000|2021-05-13 22:07:10|84071.6|83972.3|84067.5|83984.6|84072.6|83986.5|84063.7|83970.5|32
1620943640000|2021-05-13 22:07:20|84064.3|83983.4|84068.7|83987.2|84070.9|83990.4|84059|83982.3|47
1620943650000|2021-05-13 22:07:30|84068.2|83990.2|84068.1|83987|84071.3|83992|84063.7|83985.6|27
1620943660000|2021-05-13 22:07:40|84065.9|83988.3|84066|83990.2|84071.2|84006.8|84056.8|83985.3|17
1620943670000|2021-05-13 22:07:50|84066.8|83989.3|84064.8|83989.1|84070.4|83989.5|84063.6|83981.6|14
1620943680000|2021-05-13 22:08:00|84065.6|83987.4|84067.1|83987.5|84068.2|83988.8|84063.1|83983.9|23
1620943690000|2021-05-13 22:08:10|84069.1|83984.7|84050.8|84000.8|84069.1|84002.9|84050.4|83983.5|16
1620943700000|2021-05-13 22:08:20|84061.3|83991.1|84045.4|83968.5|84071.7|83993.1|84042.5|83952.8|69
1620943710000|2021-05-13 22:08:30|84045.8|83967.5|84021.4|83934.4|84045.8|83967.5|84013.3|83927.8|65
1620943720000|2021-05-13 22:08:40|84020.2|83934.8|84021.1|83938|84023.8|83938.3|84019.6|83932.2|40
1620943730000|2021-05-13 22:08:50|84020.9|83938.2|84023.8|83947.3|84026.8|83949.3|84020.2|83935.8|75
1620943740000|2021-05-13 22:09:00|84025|83946.7|84065.6|83954.6|84078|83967|84019|83935|78
1620943750000|2021-05-13 22:09:10|84067.4|83956.4|84086.5|84012.5|84102.2|84023.2|84060.5|83949.5|80
1620943760000|2021-05-13 22:09:20|84083.2|84012.6|84075.1|84025.1|84091.5|84026.1|84070|84007.2|43
1620943770000|2021-05-13 22:09:30|84074.8|84024.8|84087.7|84013.5|84091.8|84026.4|84074.6|84010.1|15
1620943780000|2021-05-13 22:09:40|84088.3|84015.2|84075.9|84025.9|84088.3|84026.5|84075.1|84015.2|16
1620943790000|2021-05-13 22:09:50|84076.2|84026.2|84072.5|84022.5|84090.8|84027.4|84072.5|84016.1|16
1620943800000|2021-05-13 22:10:00|84072.3|84022.3|84076.3|84026.3|84077.6|84027.6|84071.1|84021.1|32
1620943810000|2021-05-13 22:10:10|84075.3|84025.3|84073.9|84023.9|84078.6|84028.6|84072.5|84022.5|13
1620943820000|2021-05-13 22:10:20|84073.8|84023.8|84056|83945|84080.3|84023.8|84045.4|83934.4|75
1620943830000|2021-05-13 22:10:30|84061.5|83950.5|84058.4|83947.4|84070|83959|84054|83943|79
1620943840000|2021-05-13 22:10:40|84056.4|83945.4|84069.9|83958.9|84069.9|83958.9|84053.8|83942.8|78
1620943850000|2021-05-13 22:10:50|84073.3|83962.3|84037.1|83930.2|84073.3|83962.3|84034.2|83925.9|80
1620943860000|2021-05-13 22:11:00|84040|83934.2|84023.7|83929.2|84041.8|83950.6|84019.3|83920.7|79
1620943870000|2021-05-13 22:11:10|84022.8|83930.2|84019.3|83928.2|84024.5|83940.7|84015.7|83925.1|75
1620943880000|2021-05-13 22:11:20|84018.9|83927.8|84014.7|83923.4|84022.1|83933.1|84009.2|83920.9|77
1620943890000|2021-05-13 22:11:30|84016.2|83924.5|84016.1|83924.4|84021.4|83935.7|84013.6|83923.1|79
1620943900000|2021-05-13 22:11:40|84014|83923.9|84011.2|83929|84017.8|83938.3|84009.1|83922.2|76
1620943910000|2021-05-13 22:11:50|84011.1|83930.3|84084.7|83973.7|84101.4|83990.4|84011.1|83930.3|79
1620943920000|2021-05-13 22:12:00|84083.4|83972.4|84078.3|83967.3|84083.4|83972.4|84062.1|83951.1|80
1620943930000|2021-05-13 22:12:10|84069.8|83958.8|84109.6|84008.5|84116.3|84013|84065.2|83954.2|74
1620943940000|2021-05-13 22:12:20|84107.8|84010.1|84109.8|84015.5|84118.4|84016|84105.2|84005.8|56
1620943950000|2021-05-13 22:12:30|84109.7|84015.4|84103.4|84020|84110.4|84020|84101.2|84009.1|64
1620943960000|2021-05-13 22:12:40|84104.5|84019.4|84067.2|83956.2|84105.1|84019.4|84056|83945|76
1620943970000|2021-05-13 22:12:50|84070.5|83959.5|84065.5|83954.5|84074.9|83963.9|84053.1|83942.1|80
1620943980000|2021-05-13 22:13:00|84071|83960|84065|83954|84076.3|83965.3|84063.3|83952.3|80
1620943990000|2021-05-13 22:13:10|84065.2|83954.2|84060.4|83949.4|84075.6|83964.6|84058|83947|80
1620944000000|2021-05-13 22:13:20|84068.9|83957.9|84073.3|83962.3|84075.1|83964.1|84060.4|83949.4|75
1620944010000|2021-05-13 22:13:30|84066.2|83955.2|84072.9|83961.9|84075|83964|84063|83952|79
1620944020000|2021-05-13 22:13:40|84073.3|83962.3|84050.7|83939.7|84078.4|83972.5|84045.7|83939.7|80
1620944030000|2021-05-13 22:13:50|84049.7|83942|84017.5|83935.4|84053.2|83949.8|84016|83929.7|66
1620944040000|2021-05-13 22:14:00|84015.4|83935.9|84011|83940.6|84020.6|83950|83997.5|83929.3|46
1620944050000|2021-05-13 22:14:10|84011.1|83940.5|84011.2|83938|84013.3|83950.9|83996.6|83932.4|48
1620944060000|2021-05-13 22:14:20|84010.8|83937.6|84010.3|83937.9|84016.9|83950.4|83998.7|83929.1|45
1620944070000|2021-05-13 22:14:30|83998.7|83948.7|84016|83937.6|84019.4|83950.5|83995.3|83932.8|60
1620944080000|2021-05-13 22:14:40|84017.4|83936|84019.2|83938.2|84022.1|83944.9|84013.1|83936|66
1620944090000|2021-05-13 22:14:50|84018.4|83938.6|84080.4|83969.4|84102.5|83991.5|84011.3|83936.3|58
1620944100000|2021-05-13 22:15:00|84081.2|83970.2|84095.4|83994.8|84101.4|83996.6|84081.2|83970.2|69
1620944110000|2021-05-13 22:15:10|84101.2|83995.2|84097.1|84019.3|84107.2|84025.1|84068.4|83993.6|50
1620944120000|2021-05-13 22:15:20|84097.4|84021|84093|84016.8|84097.7|84033.6|84082.2|84016.8|24
1620944130000|2021-05-13 22:15:30|84093.1|84016.5|84094.2|84012.5|84097.3|84031.6|84079.9|84010.7|21
1620944140000|2021-05-13 22:15:40|84095|84011.8|84082.2|83971.2|84095|84011.8|84071.6|83960.6|73
1620944150000|2021-05-13 22:15:50|84085.5|83974.5|84093|84002.7|84097.4|84006.9|84072.7|83961.7|79
1620944160000|2021-05-13 22:16:00|84089.7|84005.8|84047.9|83997.9|84094.1|84008.8|84046.3|83990.5|47
1620944170000|2021-05-13 22:16:10|84049.3|83999.3|84043.6|83993.6|84056.1|84001.8|84040.2|83981.2|33
1620944180000|2021-05-13 22:16:20|84043.4|83993.4|84042.7|83992.7|84043.5|83993.5|84040.6|83990.6|27
1620944190000|2021-05-13 22:16:30|84043|83993|84039.6|83989.6|84043|83993|84039.1|83989.1|31
1620944200000|2021-05-13 22:16:40|84039.2|83989.2|84039.9|83989.9|84040.7|83990.7|84039.2|83989.2|16
1620944210000|2021-05-13 22:16:50|84040|83990|84093.4|83997.7|84124.5|84021.4|84039.6|83989.6|38
1620944220000|2021-05-13 22:17:00|84092.7|83997.6|84086.6|84013.8|84105.8|84021.5|84071.5|83994.1|71
1620944230000|2021-05-13 22:17:10|84086.9|84014.1|84073.2|84023.2|84089.6|84026.6|84073.1|84012.2|58
1620944240000|2021-05-13 22:17:20|84073.1|84023.1|84076.4|84026.4|84085.7|84026.4|84071.2|84012.2|41
1620944250000|2021-05-13 22:17:30|84076.6|84026.6|84077.7|84027.7|84088.3|84028|84076.6|84015.8|28
1620944260000|2021-05-13 22:17:40|84077.4|84027.4|84078|84028|84079.8|84029.8|84077|84027|23
1620944270000|2021-05-13 22:17:50|84091.1|84018.8|84071.1|84021.1|84094.7|84029.5|84071.1|84011.2|35
1620944280000|2021-05-13 22:18:00|84071.2|84021.2|84071.1|84021.1|84084|84024.7|84068.1|84007.3|74
1620944290000|2021-05-13 22:18:10|84070.2|84020.2|84076.7|84026.7|84077.5|84027.5|84070.1|84020.1|36
1620944300000|2021-05-13 22:18:20|84075.1|84025.1|84075.8|84025.8|84085.6|84026.2|84069.4|84011.6|72
1620944310000|2021-05-13 22:18:30|84075.9|84025.9|84074.1|84024.1|84088|84029.1|84072.4|84014.6|72
1620944320000|2021-05-13 22:18:40|84074.2|84024.2|84074|84024|84083.2|84026.4|84071.2|84012.2|69
1620944330000|2021-05-13 22:18:50|84074.1|84024.1|84076.5|84026.5|84086.9|84029.9|84074.1|84016.4|48
1620944340000|2021-05-13 22:19:00|84076.2|84026.2|84076.4|84026.4|84078.3|84028.3|84075.4|84025.4|22
1620944350000|2021-05-13 22:19:10|84074.3|84024.3|84076.2|84026.2|84078.4|84028.4|84074|84024|42
1620944360000|2021-05-13 22:19:20|84084.4|84014.4|84079|84029|84085|84030.4|84072|84013.8|62
1620944370000|2021-05-13 22:19:30|84079.1|84029.1|84078.8|84028.8|84079.5|84029.5|84076.9|84026.9|40
1620944380000|2021-05-13 22:19:40|84079|84029|84076.4|84026.4|84081.5|84031.5|84076.4|84026.4|24
1620944390000|2021-05-13 22:19:50|84077|84027|84084.1|84034.1|84084.5|84034.5|84074.1|84024.1|62
1620944400000|2021-05-13 22:20:00|84084.2|84034.2|84086.9|84036.9|84086.9|84036.9|84083.9|84033.9|25
1620944410000|2021-05-13 22:20:10|84086.3|84036.3|84084.5|84034.5|84086.3|84036.3|84083.8|84033.8|15
1620944420000|2021-05-13 22:20:20|84085.2|84035.2|84084.3|84034.3|84085.5|84035.5|84084.3|84034.3|9
1620944430000|2021-05-13 22:20:30|84083.8|84033.8|84084.7|84034.7|84085.6|84035.6|84083.8|84033.8|13
1620944440000|2021-05-13 22:20:40|84084.4|84034.4|84084.7|84034.7|84084.7|84034.7|84083.7|84033.7|6
1620944450000|2021-05-13 22:20:50|84084.9|84034.9|84085.6|84035.6|84086.2|84036.2|84084.5|84034.5|13
1620944460000|2021-05-13 22:21:00|84085.7|84035.7|84086.6|83989.2|84094.7|84035.7|84076.3|83984.5|62
1620944470000|2021-05-13 22:21:10|84085.5|83986.9|84088.5|83993.7|84090.9|83998.1|84066.7|83979.8|80
1620944480000|2021-05-13 22:21:20|84087.5|83996.5|84082.1|84001.8|84093|84006.9|84079.6|83996.5|71
1620944490000|2021-05-13 22:21:30|84078.5|84002.5|84089.1|84001.6|84089.8|84003.6|84078.5|83991.3|51
1620944500000|2021-05-13 22:21:40|84086.3|84001.8|84087.1|83992.6|84088.7|84002.5|84082.4|83990.8|55
1620944510000|2021-05-13 22:21:50|84085.1|83991.1|84084.4|83992.1|84087.7|83994.7|84084.4|83990.7|52
1620944520000|2021-05-13 22:22:00|84084.2|83992.5|84077.3|83995.1|84085.7|83995.6|84075.7|83989.6|66
1620944530000|2021-05-13 22:22:10|84075.8|83995.5|84074.5|83999.6|84078.1|84000.2|84071.2|83995.5|28
1620944540000|2021-05-13 22:22:20|84075.6|83998.6|84079.7|83998.8|84081|84001|84071.4|83993.7|31
1620944550000|2021-05-13 22:22:30|84080.4|83998.7|84077.1|84027.1|84086.6|84027.1|84072.7|83998.7|59
1620944560000|2021-05-13 22:22:40|84087.4|84016.7|84077.7|84027.7|84087.4|84029.1|84076.2|84016.7|19
1620944570000|2021-05-13 22:22:50|84077.8|84027.8|84078.3|84028.3|84079.3|84029.3|84077.4|84027.4|15
1620944580000|2021-05-13 22:23:00|84078.5|84028.5|84078.8|84028.8|84078.8|84028.8|84077.1|84027.1|15
1620944590000|2021-05-13 22:23:10|84078.2|84028.2|84079.1|84029.1|84079.4|84029.4|84078.2|84028.2|23
1620944600000|2021-05-13 22:23:20|84079.2|84029.2|84078.8|84028.8|84079.5|84029.5|84078.2|84028.2|20
1620944610000|2021-05-13 22:23:30|84078.3|84028.3|84078.1|84028.1|84078.6|84028.6|84077.7|84027.7|12
1620944620000|2021-05-13 22:23:40|84078.2|84028.2|84085.3|84035.3|84086.3|84036.3|84078|84028|17
1620944630000|2021-05-13 22:23:50|84085|84035|84086.3|84036.3|84087.5|84037.5|84085|84035|14
1620944640000|2021-05-13 22:24:00|84085.9|84035.9|84087.3|84037.3|84088.3|84038.3|84085.9|84035.9|12
1620944650000|2021-05-13 22:24:10|84088.1|84038.1|84087|84037|84088.1|84038.1|84085.1|84035.1|21
1620944660000|2021-05-13 22:24:20|84085.9|84035.9|84087.1|84037.1|84088|84038|84085.9|84035.9|10
1620944670000|2021-05-13 22:24:30|84086.7|84036.7|84089.7|84039.7|84090.1|84040.1|84086.5|84036.5|15
1620944680000|2021-05-13 22:24:40|84089.9|84039.9|84091.6|84041.6|84091.6|84041.6|84089.2|84039.2|14
1620944690000|2021-05-13 22:24:50|84091.3|84041.3|84089.3|84039.3|84091.3|84041.3|84089.2|84039.2|11
1620944700000|2021-05-13 22:25:00|84089.6|84039.6|84089.3|84039.3|84092.9|84042.9|84088.5|84038.5|23
1620944710000|2021-05-13 22:25:10|84090.6|84040.6|84090.3|84040.3|84091.7|84041.7|84090.3|84040.3|6
1620944720000|2021-05-13 22:25:20|84089.7|84039.7|84091.9|84041.9|84092.6|84042.6|84089|84039|14
1620944730000|2021-05-13 22:25:30|84091.6|84041.6|84090.3|84040.3|84092.6|84042.6|84090.1|84040.1|21
1620944740000|2021-05-13 22:25:40|84090.5|84040.5|84080.1|83974.7|84090.5|84040.5|84072.4|83963.1|57
1620944750000|2021-05-13 22:25:50|84078.3|83967.4|84041.6|83955.4|84085.3|83987.5|84034.2|83946.7|80
1620944760000|2021-05-13 22:26:00|84044.3|83959.1|84024.5|83974.5|84045|83974.6|84023.4|83957.1|51
1620944770000|2021-05-13 22:26:10|84029.8|83957.2|84017.5|83967.5|84030.3|83969.4|84016.6|83955.8|38
1620944780000|2021-05-13 22:26:20|84017.6|83967.6|84037.9|83965.8|84037.9|83969.8|84016.6|83957.7|22
1620944790000|2021-05-13 22:26:30|84025.6|83975.6|84032.7|83982.7|84040.2|83990.2|84023.9|83973.9|49
1620944800000|2021-05-13 22:26:40|84033.1|83983.1|84035.2|83985.2|84035.4|83985.4|84033.1|83983.1|20
1620944810000|2021-05-13 22:26:50|84034.9|83984.9|84033.9|83983.9|84035.5|83985.5|84032.7|83982.7|14
1620944820000|2021-05-13 22:27:00|84034.3|83984.3|84033.4|83983.4|84036.7|83986.7|84033|83983|11
1620944830000|2021-05-13 22:27:10|84033.9|83983.9|84032.7|83982.7|84034.3|83984.3|84031.9|83981.9|17
1620944840000|2021-05-13 22:27:20|84035.3|83985.3|84031.8|83981.8|84044.3|83987.1|84031.1|83973.9|19
1620944850000|2021-05-13 22:27:30|84032|83982|84035.2|83985.2|84036.3|83986.3|84031.8|83981.8|10
1620944860000|2021-05-13 22:27:40|84034|83984|84091.3|84007.6|84105.3|84019.1|84033.8|83983.8|55
1620944870000|2021-05-13 22:27:50|84087.1|84010.9|84076.7|83991.8|84097.2|84016.8|84072.6|83991.8|53
1620944880000|2021-05-13 22:28:00|84072.5|83995.3|84050.8|84000.8|84076.7|84001.1|84049.3|83986.2|42
1620944890000|2021-05-13 22:28:10|84050.6|84000.6|84047.8|83997.8|84051.1|84001.1|84046.9|83996.9|25
1620944900000|2021-05-13 22:28:20|84047.5|83997.5|84058.6|83988.2|84062.9|84002.3|84047.5|83988|43
1620944910000|2021-05-13 22:28:30|84058.9|83989.7|84048.7|83998.7|84059.7|84001.9|84047|83989.7|38
1620944920000|2021-05-13 22:28:40|84049.5|83999.5|84049.6|83999.6|84059.6|84000.8|84047.5|83989.1|42
1620944930000|2021-05-13 22:28:50|84050.6|84000.6|84050.1|84000.1|84051.2|84001.2|84048|83998|21
1620944940000|2021-05-13 22:29:00|84049.2|83999.2|84047.5|83997.5|84049.5|83999.5|84047.3|83997.3|51
1620944950000|2021-05-13 22:29:10|84047.3|83997.3|84048.9|83998.9|84051.4|84001.4|84046.7|83996.7|55
1620944960000|2021-05-13 22:29:20|84048.8|83998.8|84048.1|83998.1|84051.9|84001.9|84046.7|83996.7|50
1620944970000|2021-05-13 22:29:30|84049.1|83999.1|84047.5|83997.5|84049.1|83999.1|84046.2|83996.2|20
1620944980000|2021-05-13 22:29:40|84046.5|83996.5|84097.6|84022.8|84099.3|84036.5|84046.5|83989.9|74
1620944990000|2021-05-13 22:29:50|84098.4|84023.3|84093.8|84023.4|84101.8|84041.1|84080.1|84014.8|76
1620945000000|2021-05-13 22:30:00|84082.5|84032.5|84088.9|84038.9|84104|84043.2|84081.7|84022.1|61
1620945010000|2021-05-13 22:30:10|84088.5|84038.5|84089.7|84039.7|84091.2|84041.2|84088.5|84038.5|43
1620945020000|2021-05-13 22:30:20|84089.1|84039.1|84082.9|84032.9|84089.2|84039.2|84082.6|84032.6|31
1620945030000|2021-05-13 22:30:30|84083|84033|84082.4|84032.4|84084.2|84034.2|84081.1|84031.1|33
1620945040000|2021-05-13 22:30:40|84081|84031|84073.2|83986.2|84082.6|84032.6|84069.8|83986.2|21
1620945050000|2021-05-13 22:30:50|84071|83988.3|84054.4|83962.5|84073.7|83988.3|84018.7|83950.1|80
1620945060000|2021-05-13 22:31:00|84049.7|83962.4|84039.6|83966.6|84049.7|83967.4|84036.6|83960.9|60
1620945070000|2021-05-13 22:31:10|84038.4|83966.2|84031.9|83960.4|84043|83969|84019|83956.3|48
1620945080000|2021-05-13 22:31:20|84030.8|83959.2|84028.4|83957.6|84031.8|83968.8|84018.2|83951.8|37
1620945090000|2021-05-13 22:31:30|84028.2|83957.4|84064.1|83973.4|84067.9|83973.4|84017|83953.4|46
1620945100000|2021-05-13 22:31:40|84066.2|83975.3|84068.5|83982.6|84075.2|83986.9|84060.6|83973.4|61
1620945110000|2021-05-13 22:31:50|84066.6|83982.7|84067.9|83970.5|84074.4|83984.8|84052.9|83970.4|72
1620945120000|2021-05-13 22:32:00|84066.8|83971.5|84071.9|83972.2|84075|83980.1|84064.8|83967.6|80
1620945130000|2021-05-13 22:32:10|84072.2|83971.9|84075.8|83967.6|84076.3|83975.9|84062.7|83963|80
1620945140000|2021-05-13 22:32:20|84072|83970.7|84092.9|83986|84094.6|83987.4|84072|83966.7|80
1620945150000|2021-05-13 22:32:30|84092.5|83986.4|84089.3|83989.5|84095.3|83991|84086.9|83981.6|63
1620945160000|2021-05-13 22:32:40|84089.1|83989.4|84073.3|83985.4|84091.4|83992.7|84073.3|83985.4|69
1620945170000|2021-05-13 22:32:50|84074.3|83986.3|84091.3|83995.8|84092.2|84000|84074.3|83986.3|78
1620945180000|2021-05-13 22:33:00|84091.6|83995.2|84057.7|83976.5|84094.6|84003.5|84056.1|83974.1|78
1620945190000|2021-05-13 22:33:10|84056.7|83976.9|84058|83971.2|84062.2|83980.9|84055.5|83967.2|70
1620945200000|2021-05-13 22:33:20|84056.8|83970.5|84057.4|83966.2|84061.4|83973.2|84052.9|83961.8|74
1620945210000|2021-05-13 22:33:30|84058.4|83965.1|84059.5|83969.5|84059.9|83969.5|84056.2|83961.5|79
1620945220000|2021-05-13 22:33:40|84059.9|83972.1|84056.6|83984.3|84060.8|83993.1|84043.1|83972.1|55
1620945230000|2021-05-13 22:33:50|84057.1|83982.4|84049|83964.7|84061.9|83983.1|84040.4|83952.9|73
1620945240000|2021-05-13 22:34:00|84049.8|83964.9|84050|83965.4|84051.7|83967.1|84047.3|83960.4|76
1620945250000|2021-05-13 22:34:10|84051|83965.1|84048.2|83968.9|84052|83969.7|84047.1|83963.5|69
1620945260000|2021-05-13 22:34:20|84049.9|83968.1|84045.2|83966|84051.2|83970.3|84039.7|83961.6|77
1620945270000|2021-05-13 22:34:30|84045|83964.8|84045.3|83963.8|84049.6|83967.5|84043.5|83961.8|72
1620945280000|2021-05-13 22:34:40|84045.5|83964.1|84047.7|83965.8|84049.1|83969|84045.1|83960.3|77
1620945290000|2021-05-13 22:34:50|84047.8|83966.3|84045.1|83968.9|84049.4|83983.7|84032.1|83961.8|70
1620945300000|2021-05-13 22:35:00|84044.5|83969|84071.4|83974.6|84080.8|83977.9|84042.4|83963.4|77
1620945310000|2021-05-13 22:35:10|84072.8|83973.4|84072.9|83975.7|84077.5|83979.7|84067.3|83970.4|77
1620945320000|2021-05-13 22:35:20|84072.7|83973.7|84074.5|83976.2|84075.3|83978.7|84067.3|83973.5|78
1620945330000|2021-05-13 22:35:30|84074.1|83975.4|84074.1|83978.7|84074.4|83978.7|84066.9|83973.3|47
1620945340000|2021-05-13 22:35:40|84074.2|83979.7|84070.7|83983.9|84077.6|83984.1|84070.7|83979.7|22
1620945350000|2021-05-13 22:35:50|84073.5|83983.8|84072.8|83985.9|84079.8|83989.8|84069.1|83980.8|44
1620945360000|2021-05-13 22:36:00|84073.5|83985.8|84053.9|84003.9|84085.2|84003.9|84053.9|83983.6|77
1620945370000|2021-05-13 22:36:10|84077.3|83989.1|84084.1|83974|84086.5|83989.1|84071.9|83968.2|79
1620945380000|2021-05-13 22:36:20|84084.6|83974.5|84082.1|83971.1|84086.7|83975.7|84079.8|83969.1|75
1620945390000|2021-05-13 22:36:30|84083.7|83972.7|84082.9|83971.9|84085.7|83975|84079.9|83970.8|64
1620945400000|2021-05-13 22:36:40|84082|83971.5|84084.6|83973.6|84085.8|83976|84079.2|83970.9|71
1620945410000|2021-05-13 22:36:50|84084.8|83973.8|84081.6|83978.4|84086.3|83978.4|84070.2|83971.3|64
1620945420000|2021-05-13 22:37:00|84088.3|83977.8|84075.8|83983.5|84088.3|83984|84073.9|83974.4|39
1620945430000|2021-05-13 22:37:10|84076.9|83981.8|84070|83988.3|84077.8|83990.4|84067|83981.4|43
1620945440000|2021-05-13 22:37:20|84071.8|83987.5|84076.8|83993.1|84083.1|83995|84068.1|83979.1|77
1620945450000|2021-05-13 22:37:30|84081.6|83992.8|84089.5|83978.5|84093.3|84005|84080.2|83969.4|75
1620945460000|2021-05-13 22:37:40|84088.1|83977.1|84090.1|83979.1|84094.3|83983.3|84087.4|83976.4|76
1620945470000|2021-05-13 22:37:50|84091.5|83980.5|84091.7|83980.7|84093.8|83982.8|84088.9|83977.9|77
1620945480000|2021-05-13 22:38:00|84091.3|83980.3|84092.7|83981.7|84094.3|83983.3|84088.8|83977.8|77
1620945490000|2021-05-13 22:38:10|84090.8|83979.8|84090.3|83979.3|84094.1|83983.1|84089.2|83978.2|75
1620945500000|2021-05-13 22:38:20|84090.1|83979.1|84088.4|83977.4|84093.7|83982.7|84085|83974|77
1620945510000|2021-05-13 22:38:30|84088.5|83977.5|84073.2|83976.2|84092.8|83981.8|84068.7|83968|79
1620945520000|2021-05-13 22:38:40|84074.3|83976.1|84072.5|83983.2|84076.6|83983.2|84067.9|83975.4|33
1620945530000|2021-05-13 22:38:50|84073.3|83983.9|84074.5|83981.4|84078|83985.6|84065|83979.9|31
1620945540000|2021-05-13 22:39:00|84073.8|83983.7|84082.9|83971.9|84095.2|83995.1|84068.6|83965.1|78
1620945550000|2021-05-13 22:39:10|84084.1|83973.1|84087.2|83976.2|84088.5|83977.5|84078.1|83967.1|78
1620945560000|2021-05-13 22:39:20|84086.6|83975.6|84086|83975|84090.8|83979.8|84085.9|83974.9|78
1620945570000|2021-05-13 22:39:30|84086.5|83975.5|84087.5|83976.5|84090.3|83979.3|84085.6|83974.6|70
1620945580000|2021-05-13 22:39:40|84087.4|83976.4|84088.3|83977.3|84092.2|83981.2|84084.5|83973.5|70
1620945590000|2021-05-13 22:39:50|84089.1|83978.1|84087.6|83976.6|84091|83980|84084.5|83973.5|77
1620945600000|2021-05-13 22:40:00|84089.5|83978.5|84088.9|83977.9|84090.8|83979.8|84084.5|83973.5|79
1620945610000|2021-05-13 22:40:10|84089|83978|84084.7|83987.2|84093.4|83988.2|84082.8|83973.1|71
1620945620000|2021-05-13 22:40:20|84086.4|83988.3|84084.9|83973.9|84097.9|84000.6|84076|83969.7|77
1620945630000|2021-05-13 22:40:30|84086.8|83975.8|84087.8|83976.8|84092.8|83981.8|84081.2|83970.2|78
1620945640000|2021-05-13 22:40:40|84088.8|83977.8|84087.2|83976.2|84093.8|83982.8|84081.5|83970.5|80
1620945650000|2021-05-13 22:40:50|84087.6|83976.6|84089.7|83978.7|84093.6|83982.6|84084.3|83973.3|80
1620945660000|2021-05-13 22:41:00|84092.6|83981.6|84090.6|83979.6|84093.2|83982.2|84084.6|83973.6|78
1620945670000|2021-05-13 22:41:10|84091.2|83980.2|84093.2|83982.2|84093.2|83982.2|84086.9|83975.9|79
1620945680000|2021-05-13 22:41:20|84091.5|83980.5|84090.7|83979.7|84093.9|83982.9|84087.2|83976.2|74
1620945690000|2021-05-13 22:41:30|84088.1|83977.1|84091.8|83980.8|84093|83982|84082.5|83971.5|77
1620945700000|2021-05-13 22:41:40|84092.7|83981.7|84091.6|83980.6|84095.2|83984.2|84082.2|83971.2|77
1620945710000|2021-05-13 22:41:50|84095.1|83984.1|84092|83992.1|84098.4|83996.8|84088.7|83984.1|47
1620945720000|2021-05-13 22:42:00|84090.4|83990.1|84093.1|83982.1|84096.1|83993.1|84077.6|83966.6|77
1620945730000|2021-05-13 22:42:10|84091.4|83980.4|84091|83980|84093.6|83982.6|84083.5|83972.5|78
1620945740000|2021-05-13 22:42:20|84090.4|83979.4|84093|83982|84095.3|83984.3|84088.9|83977.9|78
1620945750000|2021-05-13 22:42:30|84095.2|83984.2|84095|83984|84096.5|83985.5|84091|83980|72
1620945760000|2021-05-13 22:42:40|84095.1|83984.1|84093.2|83982.2|84096.1|83985.1|84087.8|83976.8|73
1620945770000|2021-05-13 22:42:50|84092.7|83981.7|84094.1|83983.1|84095.3|83984.3|84087.9|83976.9|77
1620945780000|2021-05-13 22:43:00|84092.7|83981.7|84093.1|83982.1|84095.4|83984.4|84089.4|83978.4|74
1620945790000|2021-05-13 22:43:10|84093.7|83982.7|84094.4|83985.3|84095.8|83985.3|84089.2|83978.2|77
1620945800000|2021-05-13 22:43:20|84091.2|83985.9|84092.5|83997.2|84094.9|83997.9|84086.2|83983.4|47
1620945810000|2021-05-13 22:43:30|84092.1|83997.4|84086.4|83993.7|84093.2|83997.7|84085.5|83990.2|40
1620945820000|2021-05-13 22:43:40|84088.3|83993|84091.2|83980.2|84101.9|83996.5|84078|83976.7|75
1620945830000|2021-05-13 22:43:50|84088.8|83977.8|84098.1|83987.1|84098.7|83987.7|84088.8|83977.8|80
1620945840000|2021-05-13 22:44:00|84098.3|83987.3|84095.9|83984.9|84099.1|83988.1|84092.9|83981.9|79
1620945850000|2021-05-13 22:44:10|84096.7|83985.7|84091.1|83980.1|84098.3|83987.3|84089.2|83978.2|78
1620945860000|2021-05-13 22:44:20|84092.8|83981.8|84092.7|83981.7|84095.1|83984.1|84088.3|83977.3|77
1620945870000|2021-05-13 22:44:30|84094.2|83983.2|84095.2|83984.2|84096.7|83985.7|84089.3|83978.3|79
1620945880000|2021-05-13 22:44:40|84095.7|83984.7|84092.5|83981.5|84096.1|83985.1|84090.5|83979.5|77
1620945890000|2021-05-13 22:44:50|84091.2|83980.2|84091.3|84002.7|84095.8|84006.1|84081.2|83978.2|72
1620945900000|2021-05-13 22:45:00|84094.5|84005.3|84091.3|84003.2|84100.2|84007.7|84086.6|83977.8|65
1620945910000|2021-05-13 22:45:10|84093|84005.4|84098.5|83987.5|84101.5|84008.9|84082.1|83971.1|75
1620945920000|2021-05-13 22:45:20|84097.2|83986.2|84096.1|83985.1|84101.3|83990.3|84092.7|83981.7|74
1620945930000|2021-05-13 22:45:30|84096|83985|84097.2|83986.2|84100.3|83989.3|84094.3|83983.3|78
1620945940000|2021-05-13 22:45:40|84097|83986|84095.9|83984.9|84100.8|83989.8|84091.6|83980.6|76
1620945950000|2021-05-13 22:45:50|84095.7|83984.7|84094|83983|84099.2|83988.2|84092.1|83981.1|48
1620945960000|2021-05-13 22:46:00|84094.1|83983.1|84090.4|83982.3|84094.7|83984.6|84087.1|83981.7|25
1620945970000|2021-05-13 22:46:10|84088.7|83982.5|84086|83987.7|84096.7|83992.5|84081.6|83982.2|33
1620945980000|2021-05-13 22:46:20|84084.7|83986.4|84086.6|83994.5|84094.8|83997.3|84079|83985.7|79
1620945990000|2021-05-13 22:46:30|84084.9|83993.3|84094.1|83983.1|84097.2|83998.7|84079.3|83979|80
1620946000000|2021-05-13 22:46:40|84093.4|83982.4|84092.9|83981.9|84099.2|83988.2|84091.2|83980.2|76
1620946010000|2021-05-13 22:46:50|84093.5|83982.5|84093.4|83982.4|84095.8|83984.8|84092.9|83981.9|75
1620946020000|2021-05-13 22:47:00|84094.2|83983.2|84097|83986|84097|83986|84093|83982|72
1620946030000|2021-05-13 22:47:10|84095.4|83984.4|84096.2|83985.2|84098.6|83987.6|84095|83984|74
1620946040000|2021-05-13 22:47:20|84096|83985|84093.9|83982.9|84098.3|83987.3|84093|83982|69
1620946050000|2021-05-13 22:47:30|84092.6|83981.6|84086.7|83994.2|84098|83994.6|84086.7|83979|62
1620946060000|2021-05-13 22:47:40|84086.6|83997.5|84083.1|83994.2|84090.3|83998.7|84078.2|83993.8|26
1620946070000|2021-05-13 22:47:50|84081.9|83994.6|84083.2|83997.5|84089.3|83998.4|84081.9|83993.6|18
1620946080000|2021-05-13 22:48:00|84086.5|83997.4|84089.8|83978.8|84095.4|83997.4|84072|83971.7|79
1620946090000|2021-05-13 22:48:10|84091.5|83980.5|84091.8|83980.8|84095.5|83984.5|84088.1|83977.1|77
1620946100000|2021-05-13 22:48:20|84093.2|83982.2|84093.4|83982.4|84095.2|83984.2|84090.8|83979.8|76
1620946110000|2021-05-13 22:48:30|84093.6|83982.6|84094.9|83983.9|84097.7|83986.7|84092.8|83981.8|73
1620946120000|2021-05-13 22:48:40|84095.6|83984.6|84095.7|83984.7|84098.6|83987.6|84094.4|83983.4|79
1620946130000|2021-05-13 22:48:50|84097.1|83986.1|84097|83986|84098.3|83987.3|84093.6|83982.6|77
1620946140000|2021-05-13 22:49:00|84098.5|83987.5|84088|83986.3|84098.5|83987.5|84085.5|83979.8|80
1620946150000|2021-05-13 22:49:10|84088.6|83986.4|84086.9|83998.3|84096.3|84000.2|84086.1|83986.4|69
1620946160000|2021-05-13 22:49:20|84087.8|83996.6|84087.5|83998.5|84088.7|84000.6|84082.7|83995.9|30
1620946170000|2021-05-13 22:49:30|84088.4|83998.4|84054.4|83975.6|84089.3|83998.4|84052.7|83970.5|49
1620946180000|2021-05-13 22:49:40|84054.1|83976|84055.8|83973.4|84058.4|83980.2|84051.4|83964.3|55
1620946190000|2021-05-13 22:49:50|84055.3|83976|84052.4|83972.7|84059.3|83976.8|84045.7|83964.8|75
1620946200000|2021-05-13 22:50:00|84051.5|83969.1|84056.1|83960|84059.8|83969.4|84051.5|83959.5|75
1620946210000|2021-05-13 22:50:10|84057|83960.6|84049.6|83972.4|84059.7|83972.4|84041.3|83960.6|60
1620946220000|2021-05-13 22:50:20|84053.3|83966.6|84053.7|83967.7|84056|83970.9|84050.7|83965.1|70
1620946230000|2021-05-13 22:50:30|84054.3|83969.6|84115.5|84004.5|84121.1|84010.1|84052.8|83969.4|74
1620946240000|2021-05-13 22:50:40|84115.7|84004.7|84118|84007|84119.9|84008.9|84114.8|84003.8|75
1620946250000|2021-05-13 22:50:50|84118.4|84007.4|84116.4|84005.4|84120|84009|84115.3|84004.3|79
1620946260000|2021-05-13 22:51:00|84116.5|84005.5|84116.6|84005.6|84126.5|84015.5|84115.8|84004.8|76
1620946270000|2021-05-13 22:51:10|84115.2|84004.2|84116.3|84005.3|84125.8|84014.8|84115.1|84004.1|55
1620946280000|2021-05-13 22:51:20|84116.6|84005.6|84116.8|84005.8|84124.3|84013.3|84115.4|84004.4|54
1620946290000|2021-05-13 22:51:30|84116.1|84005.1|84114.5|84015.2|84125.3|84018.2|84110.8|84003.7|69
1620946300000|2021-05-13 22:51:40|84114|84015.4|84120.7|84021.6|84125.4|84021.7|84113.9|84004.3|79
1620946310000|2021-05-13 22:51:50|84121|84021.9|84111.3|84000.3|84122.4|84025.1|84109.7|83998.7|80
1620946320000|2021-05-13 22:52:00|84109.6|83998.6|84113.4|84002.4|84117.8|84006.8|84107.1|83996.1|77
1620946330000|2021-05-13 22:52:10|84114.4|84003.4|84109.7|83998.7|84115.9|84004.9|84109.3|83998.3|79
1620946340000|2021-05-13 22:52:20|84111.1|84000.1|84110.2|83999.2|84123.4|84012.4|84107.6|83996.6|77
1620946350000|2021-05-13 22:52:30|84109.6|83998.6|84110|83999|84114.1|84003.1|84109.6|83998.6|76
1620946360000|2021-05-13 22:52:40|84110.1|83999.1|84107.9|83996.9|84111.6|84000.6|84106.9|83995.9|68
1620946370000|2021-05-13 22:52:50|84108.9|83997.9|84094.3|83983.3|84111.5|84005.5|84094.3|83983.3|77
1620946380000|2021-05-13 22:53:00|84095.5|83984.5|84102.5|84014.9|84105.2|84020.9|84094.9|83984.4|78
1620946390000|2021-05-13 22:53:10|84099.9|84010.2|84101.4|83990.4|84104.1|84022.6|84088.1|83977.1|79
1620946400000|2021-05-13 22:53:20|84094.3|83983.3|84096.3|83985.3|84100|83989|84089.1|83978.1|79
1620946410000|2021-05-13 22:53:30|84098.7|83987.7|84098|83987|84100.5|83989.5|84093|83982|78
1620946420000|2021-05-13 22:53:40|84096.4|83985.4|84097.2|83986.2|84101.1|83993.2|84089.5|83978.5|75
1620946430000|2021-05-13 22:53:50|84094|83983|84097.9|83986.9|84099.7|83988.7|84090.3|83979.3|75
1620946440000|2021-05-13 22:54:00|84096.1|83985.1|84096.9|83985.9|84099.6|83988.6|84094.5|83983.5|69
1620946450000|2021-05-13 22:54:10|84096.8|83985.8|84086.2|83987.4|84101.3|84004|84086.2|83983.8|79
1620946460000|2021-05-13 22:54:20|84086.1|83987.5|84099.6|83988.6|84109.8|84021.8|84083.4|83976.9|80
1620946470000|2021-05-13 22:54:30|84097.1|83986.1|84096.8|83985.8|84099.8|83988.8|84090.5|83979.5|79
1620946480000|2021-05-13 22:54:40|84096.3|83985.3|84093.2|83982.2|84100.4|83989.4|84090.1|83979.1|77
1620946490000|2021-05-13 22:54:50|84093.7|83982.7|84090.7|83979.7|84095.9|83984.9|84089.8|83978.8|78
1620946500000|2021-05-13 22:55:00|84090|83979|84098.1|83987.1|84104.4|83993.4|84088.7|83977.7|72
1620946510000|2021-05-13 22:55:10|84099.4|83988.4|84095.9|83984.9|84099.4|83988.4|84094.4|83983.4|71
1620946520000|2021-05-13 22:55:20|84096.1|83985.1|84102.2|84007.5|84110.2|84012.1|84089.7|83982.6|77
1620946530000|2021-05-13 22:55:30|84102.3|84008.7|84088.1|83977.1|84103|84011.8|84082.6|83975.2|78
1620946540000|2021-05-13 22:55:40|84093.1|83982.1|84094.3|83983.3|84095.8|83984.8|84085.1|83974.1|80
1620946550000|2021-05-13 22:55:50|84093.9|83982.9|84090.6|83979.6|84097.3|83986.3|84086.4|83975.4|80
1620946560000|2021-05-13 22:56:00|84089.7|83978.7|84092.5|83981.5|84094.6|83983.6|84089.1|83978.1|77
1620946570000|2021-05-13 22:56:10|84092.4|83981.4|84092.6|83981.6|84102.1|83991.1|84089.1|83978.1|70
1620946580000|2021-05-13 22:56:20|84092.7|83981.7|84094.2|83983.2|84102.3|83991.6|84088.1|83977.1|72
1620946590000|2021-05-13 22:56:30|84093.1|83982.1|84100.8|84008.3|84103.5|84008.3|84091.8|83980.8|79
1620946600000|2021-05-13 22:56:40|84099|84010.6|84092.9|83981.9|84104.4|84010.6|84085.5|83974.8|80
1620946610000|2021-05-13 22:56:50|84092|83981|84092.8|83981.8|84096.5|83985.5|84089.7|83978.7|76
1620946620000|2021-05-13 22:57:00|84094|83983|84094.2|83983.2|84096.2|83985.2|84090.1|83979.1|74
1620946630000|2021-05-13 22:57:10|84093|83982|84091.3|83980.3|84103.1|83997.2|84087.8|83976.8|75
1620946640000|2021-05-13 22:57:20|84092.5|83981.5|84090.7|83979.7|84094.6|83983.6|84085.2|83974.2|76
1620946650000|2021-05-13 22:57:30|84090.8|83979.8|84096.3|83985.3|84098.6|83987.6|84085.5|83974.5|80
1620946660000|2021-05-13 22:57:40|84095.7|83984.7|84092.4|83981.4|84100.9|83997.6|84083|83972|80
1620946670000|2021-05-13 22:57:50|84092.2|83981.2|84097.2|83986.2|84101.6|83990.6|84089.4|83978.4|67
1620946680000|2021-05-13 22:58:00|84096.6|83985.6|84096.3|83985.3|84097.6|83986.6|84093.2|83982.2|72
1620946690000|2021-05-13 22:58:10|84096.1|83985.1|84096.4|83985.4|84100|84002.8|84087.8|83976.8|76
1620946700000|2021-05-13 22:58:20|84098.2|83987.2|84096.5|83985.5|84101|83990|84092.3|83981.3|79
1620946710000|2021-05-13 22:58:30|84098.8|83987.8|84098.1|83987.1|84100.2|83989.2|84090.7|83979.7|76
1620946720000|2021-05-13 22:58:40|84097.5|83986.5|84099.2|83988.2|84101.3|83990.3|84091|83980|78
1620946730000|2021-05-13 22:58:50|84101.1|83990.1|84100.2|83989.2|84106.8|83997.6|84093.4|83985.9|78
1620946740000|2021-05-13 22:59:00|84100.6|83989.6|84100.8|83989.8|84105|83994|84098|83987|74
1620946750000|2021-05-13 22:59:10|84100.4|83989.4|84096.5|83994.3|84103.3|84001.6|84088.5|83984.7|80
1620946760000|2021-05-13 22:59:20|84095.7|83995.2|84098|83987|84103.1|84010.4|84091.1|83980.1|78
1620946770000|2021-05-13 22:59:30|84097.9|83986.9|84100.4|83989.4|84100.4|83989.4|84092.1|83981.1|77
1620946780000|2021-05-13 22:59:40|84099.2|83988.2|84099.2|83988.2|84100.7|83989.7|84092.4|83981.4|78
1620946790000|2021-05-13 22:59:50|84098.6|83987.6|84105.5|83994.5|84105.5|83994.5|84090.8|83979.8|77
1620946800000|2021-05-13 23:00:00|84105.8|83994.8|84093.5|84003.9|84105.8|84006.6|84087.3|83981.5|78
1620946810000|2021-05-13 23:00:10|84095.5|84004.2|84095.9|84012.5|84100.4|84014.8|84090|83999.6|76
1620946820000|2021-05-13 23:00:20|84094.7|84014.5|84098.5|84015.1|84104.6|84024.4|84091.7|84011|80
1620946830000|2021-05-13 23:00:30|84098.4|84015.4|84104.8|84031.1|84112|84032.7|84093.5|84011.7|79
1620946840000|2021-05-13 23:00:40|84110|84028.6|84100.7|84026.7|84111.2|84053.4|84090.1|84025.2|78
1620946850000|2021-05-13 23:00:50|84098.3|84026.9|84093.5|84043.5|84111.5|84051.3|84087.9|84025.5|77
1620946860000|2021-05-13 23:01:00|84095.4|84045.4|84092.6|84042.6|84108.4|84048.2|84089.8|84024.1|80
1620946870000|2021-05-13 23:01:10|84094|84044|84101.7|84051.7|84110.6|84052.7|84092.7|84026.6|74
1620946880000|2021-05-13 23:01:20|84100.8|84050.8|84098.3|84048.3|84107.3|84053.6|84091.2|84029.3|78
1620946890000|2021-05-13 23:01:30|84098.7|84048.7|84093.8|84043.8|84105|84054.5|84088.7|84034|75
1620946900000|2021-05-13 23:01:40|84096.7|84046.7|84093.2|84043.2|84105.6|84049.6|84087.6|84023.2|76
1620946910000|2021-05-13 23:01:50|84095|84045|84095.7|84045.7|84102.7|84048.1|84087.1|84024.2|80
1620946920000|2021-05-13 23:02:00|84096.4|84046.4|84087.3|84037.3|84101.9|84050.5|84085.8|84024.8|77
1620946930000|2021-05-13 23:02:10|84096.6|84025.7|84090.5|84040.5|84103.6|84046.9|84085.4|84025.7|78
1620946940000|2021-05-13 23:02:20|84091.7|84041.7|84089.4|84039.4|84099.3|84047.8|84085.5|84024.1|75
1620946950000|2021-05-13 23:02:30|84088.7|84038.7|84090.5|84040.5|84101|84046.2|84084.4|84005.1|75
1620946960000|2021-05-13 23:02:40|84094.3|84044.3|84090.3|84040.3|84097.5|84046.2|84081|84025.2|75
1620946970000|2021-05-13 23:02:50|84090.6|84040.6|84092.2|84042.2|84101.3|84043|84083.3|84020.8|74
1620946980000|2021-05-13 23:03:00|84092.6|84042.6|84083.5|84033.5|84101.1|84045|84083.5|84012.9|79
1620946990000|2021-05-13 23:03:10|84083.2|84033.2|84088.7|84038.7|84100.5|84042.1|84081|84012.5|78
1620947000000|2021-05-13 23:03:20|84087.1|84037.1|84091.6|84041.6|84093.9|84043.9|84084.1|84034.1|74
1620947010000|2021-05-13 23:03:30|84091.8|84041.8|84085.2|84035.2|84103|84051.8|84083.9|84020|73
1620947020000|2021-05-13 23:03:40|84085.3|84035.3|84090.8|84040.8|84101.1|84045.5|84083.7|84025.7|78
1620947030000|2021-05-13 23:03:50|84091.8|84041.8|84096.1|84046.1|84104.9|84047.7|84083.1|84022.9|75
1620947040000|2021-05-13 23:04:00|84091.9|84041.9|84091.3|84041.3|84105.5|84047.2|84086.6|84019.4|75
1620947050000|2021-05-13 23:04:10|84094|84044|84095.5|84045.5|84101.5|84047.5|84087.3|84029.9|77
1620947060000|2021-05-13 23:04:20|84092.4|84042.4|84103.8|84018.9|84104.2|84044.4|84085.7|83998.7|77
1620947070000|2021-05-13 23:04:30|84098.2|84019.3|84097.8|84047.8|84109.1|84049.7|84090.1|84018.4|79
1620947080000|2021-05-13 23:04:40|84099.1|84049.1|84098.6|84048.6|84103.3|84050.7|84087.1|84026.7|74
1620947090000|2021-05-13 23:04:50|84100.1|84050.1|84091.3|84041.3|84107.7|84050.1|84086.6|84014.3|79
1620947100000|2021-05-13 23:05:00|84093.3|84043.3|84086|84036|84107.3|84046.6|84085|84008.2|76
1620947110000|2021-05-13 23:05:10|84100.7|84022.5|84097.2|84047.2|84105.6|84047.2|84082.2|84018.9|78
1620947120000|2021-05-13 23:05:20|84096.5|84046.5|84088.8|84038.8|84098.4|84048.4|84087|84037|74
1620947130000|2021-05-13 23:05:30|84089.4|84039.4|84095.8|84045.8|84096.8|84046.8|84087.7|84037.7|74
1620947140000|2021-05-13 23:05:40|84095.5|84045.5|84094.4|84044.4|84102|84047.2|84086.7|84024.3|76
1620947150000|2021-05-13 23:05:50|84095.3|84045.3|84094.7|84044.7|84105.2|84047.1|84087.5|84024.3|74
1620947160000|2021-05-13 23:06:00|84096|84046|84091.4|84041.4|84099.5|84047.5|84083.7|84023.6|77
1620947170000|2021-05-13 23:06:10|84090.8|84040.8|84088.8|84038.8|84094.8|84044.8|84086.2|84036.2|73
1620947180000|2021-05-13 23:06:20|84091.6|84041.6|84092.1|84042.1|84095.5|84045.5|84085.3|84035.3|76
1620947190000|2021-05-13 23:06:30|84090|84040|84079.8|84029.8|84100.2|84043.7|84079.3|84008|78
1620947200000|2021-05-13 23:06:40|84090.4|84020.1|84099|84017.7|84100.6|84042.8|84080.7|84013|78
1620947210000|2021-05-13 23:06:50|84093.9|84017.1|84094.2|84022.8|84101.9|84041.9|84074.1|84009.1|79
1620947220000|2021-05-13 23:07:00|84083.1|84033.1|84091.7|84041.7|84104.4|84044.6|84082.4|84025|77
1620947230000|2021-05-13 23:07:10|84092.8|84042.8|84086.4|84036.4|84101.5|84046.8|84080.6|84016.3|77
1620947240000|2021-05-13 23:07:20|84087.8|84037.8|84094.5|84044.5|84097.1|84047.1|84079.7|84029.7|77
1620947250000|2021-05-13 23:07:30|84095.7|84045.7|84089|84039|84102.9|84045.7|84081.3|84017.9|78
1620947260000|2021-05-13 23:07:40|84089.6|84039.6|84087.1|84037.1|84103.7|84047|84084|84021.6|73
1620947270000|2021-05-13 23:07:50|84087.7|84037.7|84095.7|84045.7|84103.7|84048.4|84082.3|84008.8|79
1620947280000|2021-05-13 23:08:00|84096.3|84046.3|84091.1|84041.1|84101.2|84049|84085.1|84024.2|79
1620947290000|2021-05-13 23:08:10|84090|84040|84093.4|84043.4|84096.9|84046.9|84088.8|84038.8|77
1620947300000|2021-05-13 23:08:20|84093.6|84043.6|84088.3|84038.3|84099|84049|84088.3|84038.3|78
1620947310000|2021-05-13 23:08:30|84089.2|84039.2|84095.4|84045.4|84103|84046.3|84088.2|84015.5|77
1620947320000|2021-05-13 23:08:40|84095.2|84045.2|84090.8|84040.8|84100|84048|84083.9|84026.1|73
1620947330000|2021-05-13 23:08:50|84091.7|84041.7|84086.9|84036.9|84097.4|84047.4|84084.8|84034.8|78
1620947340000|2021-05-13 23:09:00|84087|84037|84087.9|84037.9|84103.8|84047.6|84085.3|84009.7|79
1620947350000|2021-05-13 23:09:10|84087.7|84037.7|84091.1|84041.1|84102.9|84047.1|84087.7|84031.9|73
1620947360000|2021-05-13 23:09:20|84089.9|84039.9|84091.5|84041.5|84096.9|84046.9|84085.7|84035.7|77
1620947370000|2021-05-13 23:09:30|84093.6|84043.6|84092.9|84042.9|84096|84046|84087|84037|73
1620947380000|2021-05-13 23:09:40|84093|84043|84095.1|84045.1|84099.7|84046.3|84084.5|84025.4|79
1620947390000|2021-05-13 23:09:50|84094.2|84044.2|84093.7|84043.7|84100.9|84046.1|84080.5|84002.6|78
1620947400000|2021-05-13 23:10:00|84092.6|84042.6|84092.5|84042.5|84104.6|84045.3|84085.9|84013|76
1620947410000|2021-05-13 23:10:10|84092.6|84042.6|84093.3|84043.3|84099.2|84043.3|84084.3|84027.6|74
1620947420000|2021-05-13 23:10:20|84091.5|84041.5|84094.3|84044.3|84102.8|84047.6|84089.2|84020|74
1620947430000|2021-05-13 23:10:30|84095|84045|84094.8|84044.8|84096.6|84046.6|84084|84034|77
1620947440000|2021-05-13 23:10:40|84094.6|84044.6|84093.4|84043.4|84095.8|84045.8|84087.6|84037.6|74
1620947450000|2021-05-13 23:10:50|84093|84043|84087.4|84037.4|84102.7|84047.8|84082.7|84016.4|78
1620947460000|2021-05-13 23:11:00|84087.2|84037.2|84098.1|84027.9|84100.6|84046.2|84083.6|84020.3|76
1620947470000|2021-05-13 23:11:10|84098.9|84028.4|84098.7|84048.7|84098.9|84048.8|84086.7|84028.4|71
1620947480000|2021-05-13 23:11:20|84100.3|84050.3|84092.7|84042.7|84101.1|84051.1|84090.9|84040.9|77
1620947490000|2021-05-13 23:11:30|84093.1|84043.1|84096|84046|84097.4|84047.4|84089.8|84039.8|76
1620947500000|2021-05-13 23:11:40|84095.9|84045.9|84094.3|84044.3|84095.9|84045.9|84091.2|84041.2|70
1620947510000|2021-05-13 23:11:50|84094.1|84044.1|84098.9|84048.9|84100|84050|84092.1|84042.1|68
1620947520000|2021-05-13 23:12:00|84094.1|84044.1|84102.1|84052.1|84102.1|84052.1|84093.9|84043.9|76
1620947530000|2021-05-13 23:12:10|84102.8|84052.8|84091.6|84009.1|84103.3|84053.3|84089.2|84001.4|61
1620947540000|2021-05-13 23:12:20|84091.2|84011.5|84067.1|83996.8|84098.9|84035.5|84058.7|83995|79
1620947550000|2021-05-13 23:12:30|84057.6|84007.6|84068.9|83997.5|84071.9|84011.6|84055.6|83992.1|77
1620947560000|2021-05-13 23:12:40|84072.5|83999.6|84069.8|83997|84075.4|84013.2|84053.9|83986.4|80
1620947570000|2021-05-13 23:12:50|84069.3|83998.4|84066.3|84016.3|84072.2|84016.4|84057.3|83996|76
1620947580000|2021-05-13 23:13:00|84064.3|84014.3|84054.8|84004.8|84075.2|84019.5|84049.2|83984.3|76
1620947590000|2021-05-13 23:13:10|84054|84004|84051.5|84001.5|84066.5|84006.4|84049|83985.5|78
1620947600000|2021-05-13 23:13:20|84056.7|83986.7|84052.1|84002.1|84058.4|84004|84043.2|83983.2|75
1620947610000|2021-05-13 23:13:30|84051.7|84001.7|84050.7|84000.7|84052.4|84002.4|84050.7|84000.7|20
1620947620000|2021-05-13 23:13:40|84051.3|84001.3|84053.7|84003.7|84054.2|84004.2|84050.6|84000.6|16
1620947630000|2021-05-13 23:13:50|84054.2|84004.2|84051.2|84001.2|84056.2|84006.2|84049.8|83999.8|19
1620947640000|2021-05-13 23:14:00|84051.6|84001.6|84052|84002|84052.4|84002.4|84051.6|84001.6|9
1620947650000|2021-05-13 23:14:10|84052.2|84002.2|84051.2|84001.2|84052.2|84002.2|84049.6|83999.6|21
1620947660000|2021-05-13 23:14:20|84051.1|84001.1|84048.1|83998.1|84053.2|84003.2|84044.4|83994.4|29
1620947670000|2021-05-13 23:14:30|84044.5|83994.5|84102.4|84012.1|84114.3|84015.9|84044.4|83994.4|77
1620947680000|2021-05-13 23:14:40|84102|84010.6|84104.4|84054.4|84110.9|84055|84095.9|84010.6|78
1620947690000|2021-05-13 23:14:50|84103.4|84053.4|84103.5|84053.5|84116.3|84059.9|84097.7|84039|74
1620947700000|2021-05-13 23:15:00|84101.9|84051.9|84108.6|84058.6|84112.2|84062.2|84101.9|84051.9|68
1620947710000|2021-05-13 23:15:10|84108.3|84058.3|84109.7|84059.7|84113.9|84063.9|84107|84057|68
1620947720000|2021-05-13 23:15:20|84109.5|84059.5|84116.1|84066.1|84116.1|84066.1|84108.5|84058.5|38
1620947730000|2021-05-13 23:15:30|84115.5|84065.5|84113.8|84063.8|84118.1|84068.1|84113.8|84063.8|41
1620947740000|2021-05-13 23:15:40|84114.4|84064.4|84114.3|84064.3|84115|84065|84113|84063|12
1620947750000|2021-05-13 23:15:50|84114.6|84064.6|84117.3|84067.3|84118.8|84068.8|84114.3|84064.3|49
1620947760000|2021-05-13 23:16:00|84117.6|84067.6|84112.9|84062.9|84117.6|84067.6|84112.9|84062.9|21
1620947770000|2021-05-13 23:16:10|84114.4|84064.4|84101.5|84051.5|84115.1|84065.1|84100|84050|25
1620947780000|2021-05-13 23:16:20|84100.9|84050.9|84098.5|84048.5|84104.2|84054.2|84098.3|84048.3|29
1620947790000|2021-05-13 23:16:30|84096.1|84046.1|84095.7|84045.7|84099.4|84049.4|84094.6|84044.6|21
1620947800000|2021-05-13 23:16:40|84095.1|84045.1|84095.2|84045.2|84095.6|84045.6|84094.4|84044.4|6
1620947810000|2021-05-13 23:16:50|84096.5|84046.5|84093.5|84043.5|84096.6|84046.6|84092.5|84042.5|22
1620947820000|2021-05-13 23:17:00|84093.2|84043.2|84093.8|84043.8|84094.9|84044.9|84092|84042|18
1620947830000|2021-05-13 23:17:10|84093.7|84043.7|84092.8|84042.8|84094.7|84044.7|84092.4|84042.4|13
1620947840000|2021-05-13 23:17:20|84092.6|84042.6|84092.2|84042.2|84095.7|84045.7|84092.1|84042.1|14
1620947850000|2021-05-13 23:17:30|84092.6|84042.6|84093.9|84043.9|84096.7|84046.7|84092.6|84042.6|15
1620947860000|2021-05-13 23:17:40|84094.2|84044.2|84094.3|84044.3|84094.5|84044.5|84093|84043|21
1620947870000|2021-05-13 23:17:50|84093.4|84043.4|84093.9|84043.9|84094.1|84044.1|84092.9|84042.9|14
1620947880000|2021-05-13 23:18:00|84093.6|84043.6|84092.6|84042.6|84094|84044|84092.6|84042.6|15
1620947890000|2021-05-13 23:18:10|84092.7|84042.7|84092.9|84042.9|84093.5|84043.5|84091.2|84041.2|17
1620947900000|2021-05-13 23:18:20|84091.8|84041.8|84092.9|84042.9|84093.3|84043.3|84091.2|84041.2|10
1620947910000|2021-05-13 23:18:30|84093.9|84043.9|84093.8|84043.8|84095|84045|84093|84043|16
1620947920000|2021-05-13 23:18:40|84093.7|84043.7|84090.7|84040.7|84093.7|84043.7|84089.6|84039.6|17
1620947930000|2021-05-13 23:18:50|84090.8|84040.8|84087.9|84037.9|84091.1|84041.1|84087.9|84037.9|18
1620947940000|2021-05-13 23:19:00|84088.1|84038.1|84089|84039|84089|84039|84088.1|84038.1|6
1620947950000|2021-05-13 23:19:10|84088.2|84038.2|84087.2|84037.2|84089|84039|84086.8|84036.8|16
1620947960000|2021-05-13 23:19:20|84087.1|84037.1|84087|84037|84087.7|84037.7|84086.6|84036.6|10
1620947970000|2021-05-13 23:19:30|84087.1|84037.1|84086.6|84036.6|84088.2|84038.2|84086.3|84036.3|18
1620947980000|2021-05-13 23:19:40|84086.4|84036.4|84086.1|84036.1|84087.3|84037.3|84085.7|84035.7|12
1620947990000|2021-05-13 23:19:50|84086.8|84036.8|84085.9|84035.9|84086.8|84036.8|84085.5|84035.5|20
1620948000000|2021-05-13 23:20:00|84086.1|84036.1|84088.1|84038.1|84088.1|84038.1|84086|84036|11
1620948010000|2021-05-13 23:20:10|84088.6|84038.6|84087.3|84037.3|84088.6|84038.6|84087|84037|23
1620948020000|2021-05-13 23:20:20|84087.5|84037.5|84088|84038|84088.4|84038.4|84086.8|84036.8|19
1620948030000|2021-05-13 23:20:30|84087.5|84037.5|84086.4|84036.4|84087.6|84037.6|84085.3|84035.3|19
1620948040000|2021-05-13 23:20:40|84086.6|84036.6|84086.6|84036.6|84087|84037|84086.3|84036.3|12
1620948050000|2021-05-13 23:20:50|84086.7|84036.7|84084.2|84034.2|84087|84037|84083.8|84033.8|21
1620948060000|2021-05-13 23:21:00|84083.9|84033.9|84084.8|84034.8|84085.2|84035.2|84083.3|84033.3|16
1620948070000|2021-05-13 23:21:10|84085.3|84035.3|84084.8|84034.8|84085.3|84035.3|84084.6|84034.6|8
1620948080000|2021-05-13 23:21:20|84084.6|84034.6|84085.3|84035.3|84086.2|84036.2|84084.6|84034.6|10
1620948090000|2021-05-13 23:21:30|84085.2|84035.2|84085|84035|84085.2|84035.2|84084.8|84034.8|4
1620948100000|2021-05-13 23:21:40|84084.9|84034.9|84083.6|84033.6|84084.9|84034.9|84083.4|84033.4|15
1620948110000|2021-05-13 23:21:50|84083.7|84033.7|84083.5|84033.5|84084|84034|84082.5|84032.5|17
1620948120000|2021-05-13 23:22:00|84083.8|84033.8|84084.2|84034.2|84085.3|84035.3|84083.8|84033.8|7
1620948130000|2021-05-13 23:22:10|84084.1|84034.1|84084.7|84034.7|84085.2|84035.2|84084.1|84034.1|12
1620948140000|2021-05-13 23:22:20|84084.3|84034.3|84083.7|84033.7|84084.6|84034.6|84083.2|84033.2|11
1620948150000|2021-05-13 23:22:30|84084|84034|84085|84035|84085|84035|84084|84034|13
1620948160000|2021-05-13 23:22:40|84084.6|84034.6|84084.6|84034.6|84085.2|84035.2|84084.6|84034.6|14
1620948170000|2021-05-13 23:22:50|84085.8|84035.8|84084.5|84034.5|84085.8|84035.8|84084.4|84034.4|5
1620948180000|2021-05-13 23:23:00|84086.9|84036.9|84085.3|84035.3|84086.9|84036.9|84085.1|84035.1|8
1620948190000|2021-05-13 23:23:10|84084.1|84034.1|84084.3|84034.3|84084.3|84034.3|84084|84034|3
1620948200000|2021-05-13 23:23:20|84084.5|84034.5|84082.7|84032.7|84084.5|84034.5|84082.6|84032.6|11
1620948210000|2021-05-13 23:23:30|84082.6|84032.6|84083|84033|84083.9|84033.9|84082.6|84032.6|13
1620948220000|2021-05-13 23:23:40|84082.9|84032.9|84083.6|84033.6|84083.6|84033.6|84082.9|84032.9|9
1620948230000|2021-05-13 23:23:50|84083.5|84033.5|84087.1|84037.1|84088.7|84038.7|84082|84032|29
1620948240000|2021-05-13 23:24:00|84086.6|84036.6|84082.7|84032.7|84089.1|84039.1|84082.7|84032.7|52
1620948250000|2021-05-13 23:24:10|84082.8|84032.8|84068.1|84018.1|84087.2|84037.2|84064.1|84014.1|59
1620948260000|2021-05-13 23:24:20|84065.1|84015.1|84053.9|84003.9|84065.1|84015.1|84048.4|83998.4|58
1620948270000|2021-05-13 23:24:30|84053.8|84003.8|84054.6|84004.6|84056.2|84006.2|84051.6|84001.6|45
1620948280000|2021-05-13 23:24:40|84054.7|84004.7|84056.7|84006.7|84057.7|84007.7|84053.2|84003.2|39
1620948290000|2021-05-13 23:24:50|84057.6|84007.6|84059.2|84009.2|84060|84010|84054.8|84004.8|49
1620948300000|2021-05-13 23:25:00|84059.4|84009.4|84061.9|84011.9|84061.9|84011.9|84057.4|84007.4|24
1620948310000|2021-05-13 23:25:10|84062|84012|84059.9|84009.9|84062|84012|84058.5|84008.5|51
1620948320000|2021-05-13 23:25:20|84059.7|84009.7|84063.7|84013.7|84064.5|84014.5|84058|84008|63
1620948330000|2021-05-13 23:25:30|84063.5|84013.5|84065|84015|84065.4|84015.4|84061.7|84011.7|73
1620948340000|2021-05-13 23:25:40|84065.1|84015.1|84068.1|84018.1|84068.4|84018.4|84064.1|84014.1|61
1620948350000|2021-05-13 23:25:50|84067.9|84017.9|84069.2|84019.2|84070.1|84020.1|84066.2|84016.2|57
1620948360000|2021-05-13 23:26:00|84066.8|84016.8|84073.3|84023.3|84078.3|84028.3|84066.8|84016.8|35
1620948370000|2021-05-13 23:26:10|84072.9|84022.9|84079.2|84029.2|84080.8|84030.8|84072.9|84022.9|25
1620948380000|2021-05-13 23:26:20|84079.6|84029.6|84077.4|84027.4|84079.6|84029.6|84076.8|84026.8|19
1620948390000|2021-05-13 23:26:30|84077.2|84027.2|84076.7|84026.7|84077.7|84027.7|84076.3|84026.3|8
1620948400000|2021-05-13 23:26:40|84077.2|84027.2|84078.7|84028.7|84078.9|84028.9|84074.5|84024.5|11
1620948410000|2021-05-13 23:26:50|84077.9|84027.9|84080.5|84030.5|84080.5|84030.5|84077.3|84027.3|13
1620948420000|2021-05-13 23:27:00|84077.8|84027.8|84077.4|84027.4|84079.1|84029.1|84077.4|84027.4|13
1620948430000|2021-05-13 23:27:10|84077.5|84027.5|84077.5|84027.5|84078.8|84028.8|84077.5|84027.5|8
1620948440000|2021-05-13 23:27:20|84076.6|84026.6|84077.8|84027.8|84078.3|84028.3|84076.6|84026.6|16
1620948450000|2021-05-13 23:27:30|84078|84028|84079.4|84029.4|84079.7|84029.7|84077.9|84027.9|12
1620948460000|2021-05-13 23:27:40|84077.9|84027.9|84080|84030|84080|84030|84077.3|84027.3|31
1620948470000|2021-05-13 23:27:50|84080.5|84030.5|84078.4|84028.4|84080.5|84030.5|84078|84028|11
1620948480000|2021-05-13 23:28:00|84077.7|84027.7|84077.6|84027.6|84079.9|84029.9|84077.6|84027.6|17
1620948490000|2021-05-13 23:28:10|84077.8|84027.8|84079.7|84029.7|84083.3|84033.3|84075.6|84025.6|51
1620948500000|2021-05-13 23:28:20|84080.5|84030.5|84082.3|84032.3|84084.1|84034.1|84075.9|84025.9|62
1620948510000|2021-05-13 23:28:30|84081.7|84031.7|84082.4|84032.4|84085.3|84035.3|84081|84031|49
1620948520000|2021-05-13 23:28:40|84082.5|84032.5|84083.1|84033.1|84084.4|84034.4|84079.5|84029.5|33
1620948530000|2021-05-13 23:28:50|84083.6|84033.6|84082.3|84032.3|84083.8|84033.8|84081.4|84031.4|26
1620948540000|2021-05-13 23:29:00|84082.4|84032.4|84082.4|84032.4|84082.5|84032.5|84081.6|84031.6|14
1620948550000|2021-05-13 23:29:10|84082.3|84032.3|84081.6|84031.6|84083|84033|84080.9|84030.9|14
1620948560000|2021-05-13 23:29:20|84082.2|84032.2|84083.2|84033.2|84083.2|84033.2|84079.7|84029.7|19
1620948570000|2021-05-13 23:29:30|84083|84033|84082.7|84032.7|84083.4|84033.4|84081.9|84031.9|17
1620948580000|2021-05-13 23:29:40|84082.6|84032.6|84081.9|84031.9|84083|84033|84081.4|84031.4|18
1620948590000|2021-05-13 23:29:50|84081.4|84031.4|84082.7|84032.7|84082.7|84032.7|84081.4|84031.4|6
1620948600000|2021-05-13 23:30:00|84082.3|84032.3|84081.2|84031.2|84082.4|84032.4|84081.2|84031.2|13
1620948610000|2021-05-13 23:30:10|84081.1|84031.1|84078.5|84028.5|84081.8|84031.8|84076.5|84026.5|24
1620948620000|2021-05-13 23:30:20|84078.4|84028.4|84079|84029|84079|84029|84078.4|84028.4|6
1620948630000|2021-05-13 23:30:30|84078.5|84028.5|84077.9|84027.9|84078.5|84028.5|84077.1|84027.1|13
1620948640000|2021-05-13 23:30:40|84078|84028|84077.5|84027.5|84078|84028|84076.8|84026.8|7
1620948650000|2021-05-13 23:30:50|84076.3|84026.3|84077.9|84027.9|84078.5|84028.5|84076.3|84026.3|6
1620948660000|2021-05-13 23:31:00|84077.6|84027.6|84078.2|84028.2|84078.9|84028.9|84076.6|84026.6|11
1620948670000|2021-05-13 23:31:10|84077.2|84027.2|84078.3|84028.3|84078.3|84028.3|84077|84027|16
1620948680000|2021-05-13 23:31:20|84079|84029|84077.7|84027.7|84079.4|84029.4|84077.7|84027.7|9
1620948690000|2021-05-13 23:31:30|84079|84029|84080.7|84030.7|84080.7|84030.7|84077.6|84027.6|16
1620948700000|2021-05-13 23:31:40|84080.5|84030.5|84076.9|84026.9|84081.4|84031.4|84076.4|84026.4|15
1620948710000|2021-05-13 23:31:50|84076.1|84026.1|84076.6|84026.6|84076.7|84026.7|84076.1|84026.1|5
1620948720000|2021-05-13 23:32:00|84076.4|84026.4|84078.1|84028.1|84081.4|84031.4|84076.4|84026.4|23
1620948730000|2021-05-13 23:32:10|84078.2|84028.2|84080.4|84030.4|84080.4|84030.4|84078.1|84028.1|9
1620948740000|2021-05-13 23:32:20|84079.5|84029.5|84078.7|84028.7|84079.5|84029.5|84077.9|84027.9|9
1620948750000|2021-05-13 23:32:30|84078.9|84028.9|84078.5|84028.5|84079.5|84029.5|84077.7|84027.7|9
1620948760000|2021-05-13 23:32:40|84080.7|84030.7|84082.6|84032.6|84082.6|84032.6|84078.8|84028.8|24
1620948770000|2021-05-13 23:32:50|84082.2|84032.2|84085.1|84035.1|84085.8|84035.8|84082.2|84032.2|40
1620948780000|2021-05-13 23:33:00|84085.4|84035.4|84085.4|84035.4|84085.7|84035.7|84084.4|84034.4|29
1620948790000|2021-05-13 23:33:10|84084.9|84034.9|84083.6|84033.6|84084.9|84034.9|84082.6|84032.6|15
1620948800000|2021-05-13 23:33:20|84083.3|84033.3|84080.7|84030.7|84083.3|84033.3|84080.4|84030.4|17
1620948810000|2021-05-13 23:33:30|84081.5|84031.5|84069.2|84019.2|84081.5|84031.5|84066.5|84016.5|36
1620948820000|2021-05-13 23:33:40|84069.6|84019.6|84061|84011|84069.6|84019.6|84060.2|84010.2|37
1620948830000|2021-05-13 23:33:50|84061.8|84011.8|84058.1|84008.1|84062.7|84012.7|84056.2|84006.2|32
1620948840000|2021-05-13 23:34:00|84058|84008|84044|83994|84059|84009|84042.7|83992.7|48
1620948850000|2021-05-13 23:34:10|84043.1|83993.1|84054.5|84004.5|84054.6|84004.6|84042.4|83992.4|55
1620948860000|2021-05-13 23:34:20|84053.7|84003.7|84046.4|83996.4|84053.7|84003.7|84044.5|83994.5|44
1620948870000|2021-05-13 23:34:30|84046.5|83996.5|84045.7|83995.7|84047.1|83997.1|84043.2|83993.2|51
1620948880000|2021-05-13 23:34:40|84046.5|83996.5|84091.1|84041.1|84091.1|84041.1|84046|83996|67
1620948890000|2021-05-13 23:34:50|84090.4|84040.4|84092.4|84042.4|84101.5|84051.5|84089.4|84039.4|58
1620948900000|2021-05-13 23:35:00|84087.3|84037.3|84089.4|84039.4|84090.7|84040.7|84080.5|84030.5|71
1620948910000|2021-05-13 23:35:10|84091.4|84041.4|84104|84054|84104.6|84054.6|84085|84035|66
1620948920000|2021-05-13 23:35:20|84104.7|84054.7|84103.6|84053.6|84104.8|84054.8|84102.6|84052.6|27
1620948930000|2021-05-13 23:35:30|84105.1|84055.1|84105.1|84055.1|84106|84056|84101.5|84051.5|22
1620948940000|2021-05-13 23:35:40|84106.4|84056.4|84104.8|84054.8|84106.4|84056.4|84104.5|84054.5|13
1620948950000|2021-05-13 23:35:50|84105|84055|84108|84058|84108|84058|84105|84055|16
1620948960000|2021-05-13 23:36:00|84107.7|84057.7|84108|84058|84110.8|84060.8|84107.1|84057.1|37
1620948970000|2021-05-13 23:36:10|84108.3|84058.3|84108.4|84058.4|84109.5|84059.5|84107.4|84057.4|33
1620948980000|2021-05-13 23:36:20|84108.3|84058.3|84100.9|84050.9|84109.5|84059.5|84097.1|84047.1|48
1620948990000|2021-05-13 23:36:30|84102|84052|84085.9|84035.9|84102|84052|84082.3|84032.3|74
1620949000000|2021-05-13 23:36:40|84082.2|84032.2|84084|84034|84089.6|84039.6|84080.7|84030.7|76
1620949010000|2021-05-13 23:36:50|84084.1|84034.1|84093.8|84043.8|84104.6|84054.6|84082.8|84032.8|77
1620949020000|2021-05-13 23:37:00|84092.9|84042.9|84091|84041|84096.1|84046.1|84090.2|84040.2|72
1620949030000|2021-05-13 23:37:10|84091.5|84041.5|84091.6|84041.6|84096.4|84046.4|84090|84040|61
1620949040000|2021-05-13 23:37:20|84090.1|84040.1|84089.5|84039.5|84094.1|84044.1|84087.5|84037.5|71
1620949050000|2021-05-13 23:37:30|84089.1|84039.1|84093.9|84043.9|84095|84045|84088.1|84038.1|65
1620949060000|2021-05-13 23:37:40|84093.8|84043.8|84096.6|84046.6|84098.7|84048.7|84093.7|84043.7|52
1620949070000|2021-05-13 23:37:50|84096.5|84046.5|84106.6|84056.6|84107|84057|84096.5|84046.5|64
1620949080000|2021-05-13 23:38:00|84106.5|84056.5|84108.6|84058.6|84110|84060|84103.3|84053.3|54
1620949090000|2021-05-13 23:38:10|84109.3|84059.3|84107.3|84057.3|84110.7|84060.7|84107.3|84057.3|28
1620949100000|2021-05-13 23:38:20|84107.4|84057.4|84105.7|84055.7|84108.1|84058.1|84105.5|84055.5|21
1620949110000|2021-05-13 23:38:30|84105.6|84055.6|84105.6|84055.6|84107.4|84057.4|84105.1|84055.1|15
1620949120000|2021-05-13 23:38:40|84106.5|84056.5|84103.8|84053.8|84106.7|84056.7|84102.2|84052.2|16
1620949130000|2021-05-13 23:38:50|84103.7|84053.7|84109.2|84059.2|84111.1|84061.1|84103.7|84053.7|53
1620949140000|2021-05-13 23:39:00|84109.7|84059.7|84109.5|84059.5|84110.6|84060.6|84105.4|84055.4|36
1620949150000|2021-05-13 23:39:10|84108.9|84058.9|84108.3|84058.3|84109.4|84059.4|84107.3|84057.3|24
1620949160000|2021-05-13 23:39:20|84107.9|84057.9|84108.5|84058.5|84108.5|84058.5|84107.3|84057.3|11
1620949170000|2021-05-13 23:39:30|84108.4|84058.4|84108.2|84058.2|84111|84061|84107.6|84057.6|25
1620949180000|2021-05-13 23:39:40|84108.3|84058.3|84108.7|84058.7|84110.6|84060.6|84107.4|84057.4|26
1620949190000|2021-05-13 23:39:50|84109.5|84059.5|84108.1|84058.1|84109.8|84059.8|84107.4|84057.4|20
1620949200000|2021-05-13 23:40:00|84107.8|84057.8|84107.5|84057.5|84109.8|84059.8|84107.5|84057.5|25
1620949210000|2021-05-13 23:40:10|84107.8|84057.8|84112.4|84062.4|84112.7|84062.7|84106.8|84056.8|17
1620949220000|2021-05-13 23:40:20|84112.3|84062.3|84112.5|84062.5|84112.5|84062.5|84109.6|84059.6|9
1620949230000|2021-05-13 23:40:30|84112.8|84062.8|84111|84061|84112.8|84062.8|84108.8|84058.8|15
1620949240000|2021-05-13 23:40:40|84110.8|84060.8|84111.3|84061.3|84112.8|84062.8|84109.6|84059.6|21
1620949250000|2021-05-13 23:40:50|84111.1|84061.1|84111.8|84061.8|84112.9|84062.9|84110|84060|14
1620949260000|2021-05-13 23:41:00|84111.5|84061.5|84117|84067|84117|84067|84110.4|84060.4|31
1620949270000|2021-05-13 23:41:10|84116.6|84066.6|84119.3|84069.3|84119.3|84069.3|84116.3|84066.3|20
1620949280000|2021-05-13 23:41:20|84118.7|84068.7|84118.7|84068.7|84119.1|84069.1|84116.4|84066.4|14
1620949290000|2021-05-13 23:41:30|84116.5|84066.5|84119.4|84069.4|84119.8|84069.8|84116.3|84066.3|15
1620949300000|2021-05-13 23:41:40|84118.3|84068.3|84118.7|84068.7|84119.5|84069.5|84116.4|84066.4|17
1620949310000|2021-05-13 23:41:50|84118.8|84068.8|84116|84066|84118.8|84068.8|84114.6|84064.6|22
1620949320000|2021-05-13 23:42:00|84115.8|84065.8|84122.3|84072.3|84124.3|84074.3|84115.7|84065.7|36
1620949330000|2021-05-13 23:42:10|84122.7|84072.7|84122.5|84072.5|84123.6|84073.6|84120.9|84070.9|32
1620949340000|2021-05-13 23:42:20|84121.7|84071.7|84122.1|84072.1|84122.4|84072.4|84121.2|84071.2|10
1620949350000|2021-05-13 23:42:30|84122.5|84072.5|84121.3|84071.3|84122.5|84072.5|84120.6|84070.6|15
1620949360000|2021-05-13 23:42:40|84121.1|84071.1|84123.6|84073.6|84123.6|84073.6|84121.1|84071.1|13
1620949370000|2021-05-13 23:42:50|84124.1|84074.1|84122.8|84072.8|84124.1|84074.1|84121.1|84071.1|10
1620949380000|2021-05-13 23:43:00|84122.4|84072.4|84117.9|84067.9|84122.4|84072.4|84117.3|84067.3|22
1620949390000|2021-05-13 23:43:10|84120.1|84070.1|84119.6|84069.6|84120.4|84070.4|84118.5|84068.5|27
1620949400000|2021-05-13 23:43:20|84119.5|84069.5|84119.5|84069.5|84119.9|84069.9|84117.3|84067.3|21
1620949410000|2021-05-13 23:43:30|84120|84070|84119.4|84069.4|84120.1|84070.1|84118|84068|21
1620949420000|2021-05-13 23:43:40|84119.1|84069.1|84122.7|84072.7|84123.2|84073.2|84118.5|84068.5|23
1620949430000|2021-05-13 23:43:50|84122.3|84072.3|84117.8|84067.8|84122.4|84072.4|84117|84067|22
1620949440000|2021-05-13 23:44:00|84118.3|84068.3|84123.2|84073.2|84125.7|84075.7|84118.1|84068.1|47
1620949450000|2021-05-13 23:44:10|84123|84073|84125.8|84075.8|84127|84077|84123|84073|35
1620949460000|2021-05-13 23:44:20|84125|84075|84127.6|84077.6|84128.1|84078.1|84124.7|84074.7|23
1620949470000|2021-05-13 23:44:30|84126.9|84076.9|84127.3|84077.3|84129.3|84079.3|84126.4|84076.4|37
1620949480000|2021-05-13 23:44:40|84127.9|84077.9|84127.4|84077.4|84128.1|84078.1|84127|84077|32
1620949490000|2021-05-13 23:44:50|84127.3|84077.3|84129.1|84079.1|84130.8|84080.8|84127.3|84077.3|12
1620949500000|2021-05-13 23:45:00|84128.7|84078.7|84127.5|84077.5|84128.7|84078.7|84126.3|84076.3|20
1620949510000|2021-05-13 23:45:10|84128.1|84078.1|84127.2|84077.2|84128.5|84078.5|84127.1|84077.1|19
1620949520000|2021-05-13 23:45:20|84126.7|84076.7|84127.6|84077.6|84128.5|84078.5|84126|84076|14
1620949530000|2021-05-13 23:45:30|84127.5|84077.5|84127.1|84077.1|84127.8|84077.8|84125.7|84075.7|15
1620949540000|2021-05-13 23:45:40|84126.7|84076.7|84126.6|84076.6|84127.2|84077.2|84125.1|84075.1|21
1620949550000|2021-05-13 23:45:50|84126.4|84076.4|84125.4|84075.4|84126.4|84076.4|84125.2|84075.2|8
1620949560000|2021-05-13 23:46:00|84125.2|84075.2|84123.4|84073.4|84125.4|84075.4|84122.2|84072.2|39
1620949570000|2021-05-13 23:46:10|84123.3|84073.3|84122.8|84072.8|84124|84074|84122.4|84072.4|18
1620949580000|2021-05-13 23:46:20|84122.6|84072.6|84124.4|84074.4|84124.9|84074.9|84122.6|84072.6|22
1620949590000|2021-05-13 23:46:30|84124.5|84074.5|84124.2|84074.2|84125.2|84075.2|84123|84073|25
1620949600000|2021-05-13 23:46:40|84124.3|84074.3|84126|84076|84126|84076|84123.3|84073.3|20
1620949610000|2021-05-13 23:46:50|84125.9|84075.9|84126.9|84076.9|84128.1|84078.1|84125.3|84075.3|39
1620949620000|2021-05-13 23:47:00|84126.8|84076.8|84127.5|84077.5|84128.1|84078.1|84126.1|84076.1|10
1620949630000|2021-05-13 23:47:10|84127.6|84077.6|84127.1|84077.1|84127.6|84077.6|84125.7|84075.7|24
1620949640000|2021-05-13 23:47:20|84126.7|84076.7|84125.5|84075.5|84126.8|84076.8|84125.5|84075.5|10
1620949650000|2021-05-13 23:47:30|84125.7|84075.7|84126.1|84076.1|84127.4|84077.4|84125.7|84075.7|11
1620949660000|2021-05-13 23:47:40|84126|84076|84126.7|84076.7|84128|84078|84124.5|84074.5|30
1620949670000|2021-05-13 23:47:50|84126.4|84076.4|84126.6|84076.6|84127.3|84077.3|84125.1|84075.1|16
1620949680000|2021-05-13 23:48:00|84126.2|84076.2|84126.1|84076.1|84127.3|84077.3|84125.2|84075.2|14
1620949690000|2021-05-13 23:48:10|84125.7|84075.7|84125.4|84075.4|84126.7|84076.7|84125.4|84075.4|6
1620949700000|2021-05-13 23:48:20|84125.8|84075.8|84128.1|84078.1|84129|84079|84124.9|84074.9|21
1620949710000|2021-05-13 23:48:30|84128.2|84078.2|84128.1|84078.1|84129.3|84079.3|84127.1|84077.1|22
1620949720000|2021-05-13 23:48:40|84127.9|84077.9|84126.5|84076.5|84128.6|84078.6|84126.3|84076.3|19
1620949730000|2021-05-13 23:48:50|84126.6|84076.6|84127|84077|84127.1|84077.1|84126.1|84076.1|25
1620949740000|2021-05-13 23:49:00|84126.9|84076.9|84126.3|84076.3|84127.5|84077.5|84124.4|84074.4|25
1620949750000|2021-05-13 23:49:10|84126.4|84076.4|84126.2|84076.2|84127.1|84077.1|84125.7|84075.7|20
1620949760000|2021-05-13 23:49:20|84126|84076|84126.8|84076.8|84127|84077|84124.9|84074.9|27
1620949770000|2021-05-13 23:49:30|84126.7|84076.7|84122.1|84072.1|84128.3|84078.3|84122.1|84072.1|10
1620949780000|2021-05-13 23:49:40|84122.5|84072.5|84117.5|84067.5|84122.5|84072.5|84117.5|84067.5|45
1620949790000|2021-05-13 23:49:50|84118.3|84068.3|84117.4|84067.4|84118.3|84068.3|84117.2|84067.2|13
1620949800000|2021-05-13 23:50:00|84118|84068|84117.2|84067.2|84118.3|84068.3|84117|84067|10
1620949810000|2021-05-13 23:50:10|84117.3|84067.3|84119.6|84069.6|84120.1|84070.1|84117.3|84067.3|9
1620949820000|2021-05-13 23:50:20|84119.5|84069.5|84109.8|84059.8|84119.7|84069.7|84108.5|84058.5|30
1620949830000|2021-05-13 23:50:30|84109.6|84059.6|84110.2|84060.2|84111.7|84061.7|84109.4|84059.4|45
1620949840000|2021-05-13 23:50:40|84110.4|84060.4|84109.4|84059.4|84110.4|84060.4|84109.4|84059.4|6
1620949850000|2021-05-13 23:50:50|84109|84059|84101.1|84051.1|84110.3|84060.3|84100.8|84050.8|28
1620949860000|2021-05-13 23:51:00|84100.6|84050.6|84099.1|84049.1|84101.4|84051.4|84096.3|84046.3|31
1620949870000|2021-05-13 23:51:10|84099|84049|84098.8|84048.8|84100|84050|84096.6|84046.6|50
1620949880000|2021-05-13 23:51:20|84099.2|84049.2|84097.7|84047.7|84099.5|84049.5|84097.2|84047.2|28
1620949890000|2021-05-13 23:51:30|84097.6|84047.6|84097.5|84047.5|84097.6|84047.6|84096.8|84046.8|16
1620949900000|2021-05-13 23:51:40|84097.4|84047.4|84097.5|84047.5|84098.9|84048.9|84096.5|84046.5|19
1620949910000|2021-05-13 23:51:50|84097.3|84047.3|84100|84050|84100.4|84050.4|84096.9|84046.9|17
1620949920000|2021-05-13 23:52:00|84097.6|84047.6|84099.4|84049.4|84100.7|84050.7|84097.2|84047.2|33
1620949930000|2021-05-13 23:52:10|84099.6|84049.6|84097.5|84047.5|84100|84050|84097.5|84047.5|29
1620949940000|2021-05-13 23:52:20|84097.6|84047.6|84097.4|84047.4|84099.5|84049.5|84097.4|84047.4|17
1620949950000|2021-05-13 23:52:30|84097.6|84047.6|84098.7|84048.7|84098.8|84048.8|84097.1|84047.1|22
1620949960000|2021-05-13 23:52:40|84098.6|84048.6|84097.3|84047.3|84098.9|84048.9|84096.5|84046.5|28
1620949970000|2021-05-13 23:52:50|84097.5|84047.5|84095.5|84045.5|84097.7|84047.7|84095.5|84045.5|25
1620949980000|2021-05-13 23:53:00|84095.6|84045.6|84095.5|84045.5|84096.2|84046.2|84093.7|84043.7|14
1620949990000|2021-05-13 23:53:10|84094.7|84044.7|84094.9|84044.9|84094.9|84044.9|84093.4|84043.4|16
1620950000000|2021-05-13 23:53:20|84094.6|84044.6|84094|84044|84095|84045|84091.8|84041.8|13
1620950010000|2021-05-13 23:53:30|84094.8|84044.8|84095.3|84045.3|84096.5|84046.5|84094.1|84044.1|18
1620950020000|2021-05-13 23:53:40|84094.9|84044.9|84094.4|84044.4|84095.1|84045.1|84093|84043|10
1620950030000|2021-05-13 23:53:50|84094.1|84044.1|84095.3|84045.3|84095.9|84045.9|84094|84044|10
1620950040000|2021-05-13 23:54:00|84095.4|84045.4|84095.5|84045.5|84096|84046|84092.7|84042.7|20
1620950050000|2021-05-13 23:54:10|84095.1|84045.1|84095.5|84045.5|84096.5|84046.5|84093.2|84043.2|35
1620950060000|2021-05-13 23:54:20|84094.9|84044.9|84094.6|84044.6|84097|84047|84091.7|84041.7|47
1620950070000|2021-05-13 23:54:30|84095|84045|84094.9|84044.9|84095.7|84045.7|84094.3|84044.3|11
1620950080000|2021-05-13 23:54:40|84094.7|84044.7|84091.8|84041.8|84094.7|84044.7|84091.2|84041.2|13
1620950090000|2021-05-13 23:54:50|84091.9|84041.9|84091.9|84041.9|84092.1|84042.1|84091.2|84041.2|14
1620950100000|2021-05-13 23:55:00|84092|84042|84091.3|84041.3|84092.1|84042.1|84090.8|84040.8|7
1620950110000|2021-05-13 23:55:10|84091.6|84041.6|84092.7|84042.7|84092.7|84042.7|84090.6|84040.6|8
1620950120000|2021-05-13 23:55:20|84092.5|84042.5|84092|84042|84092.5|84042.5|84091.9|84041.9|4
1620950130000|2021-05-13 23:55:30|84091.9|84041.9|84090|84040|84091.9|84041.9|84089.8|84039.8|8
1620950140000|2021-05-13 23:55:40|84090.1|84040.1|84091.7|84041.7|84092.1|84042.1|84089.9|84039.9|5
1620950150000|2021-05-13 23:55:50|84092.5|84042.5|84091.6|84041.6|84092.5|84042.5|84091.6|84041.6|6
1620950160000|2021-05-13 23:56:00|84093.3|84043.3|84091.1|84041.1|84093.3|84043.3|84091.1|84041.1|10
1620950170000|2021-05-13 23:56:10|84091.9|84041.9|84091|84041|84092.3|84042.3|84090.8|84040.8|11
1620950180000|2021-05-13 23:56:20|84090.8|84040.8|84090.8|84040.8|84090.8|84040.8|84089.8|84039.8|5
1620950190000|2021-05-13 23:56:30|84090.5|84040.5|84090.7|84040.7|84091.9|84041.9|84090.5|84040.5|15
1620950200000|2021-05-13 23:56:40|84090.4|84040.4|84090.6|84040.6|84090.7|84040.7|84090.4|84040.4|4
1620950210000|2021-05-13 23:56:50|84091.3|84041.3|84091.3|84041.3|84091.6|84041.6|84088.9|84038.9|7
1620950220000|2021-05-13 23:57:00|84090.3|84040.3|84091.8|84041.8|84092.8|84042.8|84088.8|84038.8|10
1620950230000|2021-05-13 23:57:10|84091.5|84041.5|84088|84038|84091.6|84041.6|84086.9|84036.9|16
1620950240000|2021-05-13 23:57:20|84087.6|84037.6|84088|84038|84089.1|84039.1|84087.6|84037.6|16
1620950250000|2021-05-13 23:57:30|84088.2|84038.2|84086.5|84036.5|84088.2|84038.2|84086.3|84036.3|6
1620950260000|2021-05-13 23:57:40|84085.8|84035.8|84088.6|84038.6|84089.2|84039.2|84085.8|84035.8|15
1620950270000|2021-05-13 23:57:50|84088.3|84038.3|84087.9|84037.9|84088.4|84038.4|84086.4|84036.4|11
1620950280000|2021-05-13 23:58:00|84086.9|84036.9|84087.8|84037.8|84088.7|84038.7|84086.8|84036.8|13
1620950290000|2021-05-13 23:58:10|84087.3|84037.3|84090.8|84040.8|84093.2|84043.2|84087.3|84037.3|13
1620950300000|2021-05-13 23:58:20|84092.9|84042.9|84091|84041|84095|84045|84090.8|84040.8|15
1620950310000|2021-05-13 23:58:30|84090.9|84040.9|84091.2|84041.2|84092.3|84042.3|84090.6|84040.6|14
1620950320000|2021-05-13 23:58:40|84091.4|84041.4|84087.8|84037.8|84091.4|84041.4|84087.8|84037.8|21
1620950330000|2021-05-13 23:58:50|84089.6|84039.6|84089.5|84039.5|84091.3|84041.3|84087.8|84037.8|20
1620950340000|2021-05-13 23:59:00|84091.2|84041.2|84089|84039|84091.3|84041.3|84087.2|84037.2|23
1620950350000|2021-05-13 23:59:10|84088.4|84038.4|84090.7|84040.7|84090.7|84040.7|84087.4|84037.4|26
1620950360000|2021-05-13 23:59:20|84090.6|84040.6|84086.9|84036.9|84090.6|84040.6|84085.1|84035.1|47
1620950370000|2021-05-13 23:59:30|84086.8|84036.8|84086.6|84036.6|84087.4|84037.4|84086.5|84036.5|15
1620950380000|2021-05-13 23:59:40|84086.5|84036.5|84086.5|84036.5|84087|84037|84086.1|84036.1|18
1620950390000|2021-05-13 23:59:50|84086.3|84036.3|84086.9|84036.9|84087|84037|84085.7|84035.7|22
1620950400000|2021-05-14 00:00:00|84086.6|84036.6|84086.8|84036.8|84088.7|84038.7|84085.1|84035.1|33
1620950410000|2021-05-14 00:00:10|84086.3|84036.3|84088.5|84038.5|84088.5|84038.5|84085.8|84035.8|38
1620950420000|2021-05-14 00:00:20|84087.7|84037.7|84088.2|84038.2|84089.1|84039.1|84086.9|84036.9|29
1620950430000|2021-05-14 00:00:30|84088.1|84038.1|84087.8|84037.8|84089.5|84039.5|84087.6|84037.6|26
1620950440000|2021-05-14 00:00:40|84087.6|84037.6|84086.2|84036.2|84089.4|84039.4|84085.2|84035.2|40
1620950450000|2021-05-14 00:00:50|84085.8|84035.8|84088|84038|84088|84038|84085.3|84035.3|28
1620950460000|2021-05-14 00:01:00|84087.8|84037.8|84086.9|84036.9|84088.5|84038.5|84086.3|84036.3|46
1620950470000|2021-05-14 00:01:10|84087|84037|84086.8|84036.8|84087.4|84037.4|84086.3|84036.3|21
1620950480000|2021-05-14 00:01:20|84086.9|84036.9|84086.4|84036.4|84088|84038|84083.2|84033.2|50
1620950490000|2021-05-14 00:01:30|84086.6|84036.6|84082|84032|84087|84037|84080.8|84030.8|62
1620950500000|2021-05-14 00:01:40|84082.1|84032.1|84081.7|84031.7|84082.4|84032.4|84080.3|84030.3|21
1620950510000|2021-05-14 00:01:50|84081.2|84031.2|84082|84032|84082.5|84032.5|84080.6|84030.6|24
1620950520000|2021-05-14 00:02:00|84082.1|84032.1|84086|84036|84089.2|84039.2|84080.9|84030.9|34
1620950530000|2021-05-14 00:02:10|84085.9|84035.9|84085.4|84035.4|84087.1|84037.1|84085.4|84035.4|13
1620950540000|2021-05-14 00:02:20|84085.1|84035.1|84093.1|84043.1|84094.9|84044.9|84085.1|84035.1|44
1620950550000|2021-05-14 00:02:30|84093.4|84043.4|84095.4|84045.4|84097.8|84047.8|84092.7|84042.7|27
1620950560000|2021-05-14 00:02:40|84097|84047|84096.8|84046.8|84097.9|84047.9|84095.1|84045.1|14
1620950570000|2021-05-14 00:02:50|84095.6|84045.6|84092.2|84042.2|84096.1|84046.1|84091.9|84041.9|12
1620950580000|2021-05-14 00:03:00|84092.5|84042.5|84092.8|84042.8|84094.9|84044.9|84092|84042|39
1620950590000|2021-05-14 00:03:10|84092.9|84042.9|84097.9|84047.9|84097.9|84047.9|84092.5|84042.5|16
1620950600000|2021-05-14 00:03:20|84096.3|84046.3|84096.9|84046.9|84098|84048|84095.4|84045.4|18
1620950610000|2021-05-14 00:03:30|84097|84047|84100|84050|84100|84050|84096.2|84046.2|31
1620950620000|2021-05-14 00:03:40|84102.3|84052.3|84105.7|84055.7|84107.4|84057.4|84100.2|84050.2|55
1620950630000|2021-05-14 00:03:50|84105.5|84055.5|84106.4|84056.4|84107.8|84057.8|84104.7|84054.7|58
1620950640000|2021-05-14 00:04:00|84106.2|84056.2|84106|84056|84106.5|84056.5|84105.1|84055.1|20
1620950650000|2021-05-14 00:04:10|84106.4|84056.4|84107.5|84057.5|84107.7|84057.7|84105|84055|26
1620950660000|2021-05-14 00:04:20|84106.8|84056.8|84106.1|84056.1|84108.3|84058.3|84106|84056|23
1620950670000|2021-05-14 00:04:30|84105.8|84055.8|84105.2|84055.2|84108|84058|84103.6|84053.6|39
1620950680000|2021-05-14 00:04:40|84105.4|84055.4|84108.4|84058.4|84110.8|84060.8|84104.8|84054.8|34
1620950690000|2021-05-14 00:04:50|84109.6|84059.6|84127.8|84077.8|84127.8|84077.8|84106.6|84056.6|62
1620950700000|2021-05-14 00:05:00|84128.1|84078.1|84140.7|84090.7|84143.6|84093.6|84125.9|84075.9|72
1620950710000|2021-05-14 00:05:10|84140.6|84090.6|84156.7|84106.7|84156.7|84106.7|84140.3|84090.3|49
1620950720000|2021-05-14 00:05:20|84157.9|84107.9|84242.2|84165.3|84244.4|84165.6|84157|84102.7|79
1620950730000|2021-05-14 00:05:30|84240.6|84165.9|84221.5|84171.5|84240.6|84177.5|84221.5|84164.3|64
1620950740000|2021-05-14 00:05:40|84221.2|84171.2|84215|84165|84233.4|84174.9|84215|84161.8|31
1620950750000|2021-05-14 00:05:50|84217.9|84167.9|84212|84162|84219.8|84169.8|84211.9|84161.9|24
1620950760000|2021-05-14 00:06:00|84211.8|84161.8|84215.5|84165.5|84215.9|84165.9|84209.5|84159.5|45
1620950770000|2021-05-14 00:06:10|84215.3|84165.3|84112.1|84062.1|84215.9|84165.9|84109.8|84033.2|68
1620950780000|2021-05-14 00:06:20|84112.2|84062.2|84132.2|84082.2|84133.6|84082.2|84112|84062|57
1620950790000|2021-05-14 00:06:30|84129.5|84079.5|84128.6|84078.6|84130.4|84080.4|84122.9|84072.9|39
1620950800000|2021-05-14 00:06:40|84128.5|84078.5|84121.7|84071.7|84128.7|84078.7|84118.8|84068.8|33
1620950810000|2021-05-14 00:06:50|84122.1|84072.1|84121.7|84071.7|84122.7|84072.7|84120.6|84070.6|31
1620950820000|2021-05-14 00:07:00|84121.6|84071.6|84120.9|84070.9|84124.6|84074.6|84120.8|84070.8|22
1620950830000|2021-05-14 00:07:10|84121|84071|84121.2|84071.2|84121.4|84071.4|84120.4|84070.4|24
1620950840000|2021-05-14 00:07:20|84121|84071|84119.8|84069.8|84121|84071|84119.7|84069.7|20
1620950850000|2021-05-14 00:07:30|84120.7|84070.7|84127.3|84077.3|84133.7|84083.7|84119.9|84069.9|44
1620950860000|2021-05-14 00:07:40|84129.6|84079.6|84129.3|84079.3|84131|84081|84126.5|84076.5|28
1620950870000|2021-05-14 00:07:50|84129.4|84079.4|84129.8|84079.8|84130.3|84080.3|84129.1|84079.1|18
1620950880000|2021-05-14 00:08:00|84129.4|84079.4|84127.1|84077.1|84130.6|84080.6|84124.8|84074.8|24
1620950890000|2021-05-14 00:08:10|84127.8|84077.8|84125.2|84075.2|84128.1|84078.1|84125.2|84075.2|33
1620950900000|2021-05-14 00:08:20|84125.6|84075.6|84125.3|84075.3|84126.7|84076.7|84124.9|84074.9|18
1620950910000|2021-05-14 00:08:30|84125.1|84075.1|84125.7|84075.7|84125.8|84075.8|84124.7|84074.7|12
1620950920000|2021-05-14 00:08:40|84126|84076|84124.8|84074.8|84126|84076|84124.5|84074.5|12
1620950930000|2021-05-14 00:08:50|84124.3|84074.3|84124.8|84074.8|84125.6|84075.6|84124.3|84074.3|17
1620950940000|2021-05-14 00:09:00|84124.5|84074.5|84124.2|84074.2|84125.9|84075.9|84122.2|84072.2|25
1620950950000|2021-05-14 00:09:10|84124.5|84074.5|84120.5|84070.5|84125.5|84075.5|84120.5|84070.5|28
1620950960000|2021-05-14 00:09:20|84120.4|84070.4|84122.4|84072.4|84122.9|84072.9|84120.2|84070.2|30
1620950970000|2021-05-14 00:09:30|84122.8|84072.8|84125.5|84075.5|84125.5|84075.5|84121.7|84071.7|20
1620950980000|2021-05-14 00:09:40|84125|84075|84128.7|84078.7|84129.5|84079.5|84125|84075|28
1620950990000|2021-05-14 00:09:50|84128.4|84078.4|84128.5|84078.5|84129.2|84079.2|84127.9|84077.9|22
1620951000000|2021-05-14 00:10:00|84128.3|84078.3|84126.2|84076.2|84128.6|84078.6|84125.6|84075.6|21
1620951010000|2021-05-14 00:10:10|84126|84076|84127.1|84077.1|84127.2|84077.2|84125.9|84075.9|18
1620951020000|2021-05-14 00:10:20|84127.2|84077.2|84126.7|84076.7|84127.5|84077.5|84126.6|84076.6|15
1620951030000|2021-05-14 00:10:30|84126.8|84076.8|84125.7|84075.7|84127.2|84077.2|84125.1|84075.1|26
1620951040000|2021-05-14 00:10:40|84125.8|84075.8|84126.2|84076.2|84126.3|84076.3|84125.1|84075.1|20
1620951050000|2021-05-14 00:10:50|84126.1|84076.1|84127.4|84077.4|84127.5|84077.5|84126|84076|16
1620951060000|2021-05-14 00:11:00|84127.3|84077.3|84129.1|84079.1|84129.2|84079.2|84127.1|84077.1|16
1620951070000|2021-05-14 00:11:10|84129.2|84079.2|84128.1|84078.1|84129.3|84079.3|84127.8|84077.8|12
1620951080000|2021-05-14 00:11:20|84128.2|84078.2|84127.6|84077.6|84128.2|84078.2|84127.4|84077.4|13
1620951090000|2021-05-14 00:11:30|84127.1|84077.1|84127.3|84077.3|84127.4|84077.4|84127|84077|14
1620951100000|2021-05-14 00:11:40|84127.2|84077.2|84128.1|84078.1|84128.3|84078.3|84127.2|84077.2|19
1620951110000|2021-05-14 00:11:50|84127.8|84077.8|84127.4|84077.4|84128.2|84078.2|84127.4|84077.4|14
1620951120000|2021-05-14 00:12:00|84127.5|84077.5|84127.7|84077.7|84128.1|84078.1|84127.3|84077.3|24
1620951130000|2021-05-14 00:12:10|84127.8|84077.8|84128.4|84078.4|84128.5|84078.5|84127.8|84077.8|5
1620951140000|2021-05-14 00:12:20|84128.2|84078.2|84128.3|84078.3|84128.9|84078.9|84128.2|84078.2|13
1620951150000|2021-05-14 00:12:30|84127.8|84077.8|84127.4|84077.4|84128.5|84078.5|84127.4|84077.4|16
1620951160000|2021-05-14 00:12:40|84127.5|84077.5|84127.3|84077.3|84127.6|84077.6|84127.1|84077.1|7
1620951170000|2021-05-14 00:12:50|84127.5|84077.5|84128.9|84078.9|84128.9|84078.9|84127.1|84077.1|15
1620951180000|2021-05-14 00:13:00|84129|84079|84128.8|84078.8|84129.3|84079.3|84128.8|84078.8|17
1620951190000|2021-05-14 00:13:10|84128.6|84078.6|84129|84079|84129|84079|84128.3|84078.3|12
1620951200000|2021-05-14 00:13:20|84128.7|84078.7|84127.3|84077.3|84128.7|84078.7|84127.3|84077.3|11
1620951210000|2021-05-14 00:13:30|84127.6|84077.6|84126.3|84076.3|84127.9|84077.9|84124.9|84074.9|26
1620951220000|2021-05-14 00:13:40|84126.1|84076.1|84127.5|84077.5|84127.5|84077.5|84125|84075|37
1620951230000|2021-05-14 00:13:50|84127.4|84077.4|84130.6|84080.6|84131.8|84081.8|84127.4|84077.4|38
1620951240000|2021-05-14 00:14:00|84129.9|84079.9|84130.6|84080.6|84130.7|84080.7|84128.5|84078.5|22
1620951250000|2021-05-14 00:14:10|84130.3|84080.3|84130.1|84080.1|84130.8|84080.8|84128.6|84078.6|17
1620951260000|2021-05-14 00:14:20|84129.8|84079.8|84128.1|84078.1|84129.8|84079.8|84127.9|84077.9|17
1620951270000|2021-05-14 00:14:30|84128.5|84078.5|84128.9|84078.9|84129.2|84079.2|84128.4|84078.4|14
1620951280000|2021-05-14 00:14:40|84128.8|84078.8|84130.4|84080.4|84130.8|84080.8|84128.5|84078.5|18
1620951290000|2021-05-14 00:14:50|84130.3|84080.3|84128.6|84078.6|84130.9|84080.9|84128.2|84078.2|17
1620951300000|2021-05-14 00:15:00|84128.5|84078.5|84128.3|84078.3|84130|84080|84127.4|84077.4|24
1620951310000|2021-05-14 00:15:10|84128.7|84078.7|84128|84078|84129.1|84079.1|84127.5|84077.5|22
1620951320000|2021-05-14 00:15:20|84127.9|84077.9|84129.1|84079.1|84129.5|84079.5|84127.1|84077.1|18
1620951330000|2021-05-14 00:15:30|84127.2|84077.2|84128.2|84078.2|84128.7|84078.7|84126.5|84076.5|31
1620951340000|2021-05-14 00:15:40|84128|84078|84127.4|84077.4|84128|84078|84125.8|84075.8|18
1620951350000|2021-05-14 00:15:50|84127.2|84077.2|84123.6|84073.6|84128.2|84078.2|84121|84071|33
1620951360000|2021-05-14 00:16:00|84123.4|84073.4|84120.6|84070.6|84123.4|84073.4|84119.8|84069.8|24
1620951370000|2021-05-14 00:16:10|84120.8|84070.8|84120.2|84070.2|84120.8|84070.8|84118.4|84068.4|30
1620951380000|2021-05-14 00:16:20|84120.1|84070.1|84119.7|84069.7|84120.2|84070.2|84119.4|84069.4|15
1620951390000|2021-05-14 00:16:30|84120|84070|84119.7|84069.7|84120.1|84070.1|84119.3|84069.3|16
1620951400000|2021-05-14 00:16:40|84119.8|84069.8|84116.5|84066.5|84120|84070|84116.5|84066.5|21
1620951410000|2021-05-14 00:16:50|84116.6|84066.6|84114.4|84064.4|84116.6|84066.6|84112.8|84062.8|29
1620951420000|2021-05-14 00:17:00|84112.9|84062.9|84110.8|84060.8|84113.1|84063.1|84110.5|84060.5|32
1620951430000|2021-05-14 00:17:10|84110.9|84060.9|84111.6|84061.6|84113.1|84063.1|84110.9|84060.9|22
1620951440000|2021-05-14 00:17:20|84112.6|84062.6|84115.6|84065.6|84115.6|84065.6|84112.6|84062.6|15
1620951450000|2021-05-14 00:17:30|84115.5|84065.5|84115|84065|84115.8|84065.8|84114.2|84064.2|18
1620951460000|2021-05-14 00:17:40|84114.9|84064.9|84115.2|84065.2|84116.5|84066.5|84114.6|84064.6|15
1620951470000|2021-05-14 00:17:50|84116.8|84066.8|84117.9|84067.9|84121.5|84071.5|84116.1|84066.1|17
1620951480000|2021-05-14 00:18:00|84117.7|84067.7|84117.8|84067.8|84118.3|84068.3|84115.9|84065.9|24
1620951490000|2021-05-14 00:18:10|84118.1|84068.1|84117.7|84067.7|84120.7|84070.7|84117.3|84067.3|27
1620951500000|2021-05-14 00:18:20|84117.5|84067.5|84117.8|84067.8|84117.9|84067.9|84117.1|84067.1|12
1620951510000|2021-05-14 00:18:30|84118.4|84068.4|84120.4|84070.4|84122.5|84072.5|84117.3|84067.3|19
1620951520000|2021-05-14 00:18:40|84119.4|84069.4|84118.9|84068.9|84121.1|84071.1|84118.8|84068.8|8
1620951530000|2021-05-14 00:18:50|84119.8|84069.8|84120|84070|84120|84070|84118.8|84068.8|11
1620951540000|2021-05-14 00:19:00|84119.9|84069.9|84121.1|84071.1|84122.8|84072.8|84119.7|84069.7|22
1620951550000|2021-05-14 00:19:10|84120|84070|84122.2|84072.2|84122.3|84072.3|84119.7|84069.7|13
1620951560000|2021-05-14 00:19:20|84122.1|84072.1|84119|84069|84122.1|84072.1|84118.7|84068.7|11
1620951570000|2021-05-14 00:19:30|84118.7|84068.7|84121.2|84071.2|84121.8|84071.8|84118.7|84068.7|21
1620951580000|2021-05-14 00:19:40|84121.1|84071.1|84134|84084|84136.1|84086.1|84120.6|84070.6|31
1620951590000|2021-05-14 00:19:50|84133.5|84083.5|84133.8|84083.8|84135.5|84085.5|84130.2|84080.2|39
1620951600000|2021-05-14 00:20:00|84133.6|84083.6|84133|84083|84135|84085|84130.1|84080.1|36
1620951610000|2021-05-14 00:20:10|84133.1|84083.1|84131.5|84081.5|84134.5|84084.5|84131.2|84081.2|24
1620951620000|2021-05-14 00:20:20|84131.4|84081.4|84131|84081|84131.8|84081.8|84129.4|84079.4|10
1620951630000|2021-05-14 00:20:30|84131.1|84081.1|84132.8|84082.8|84134.5|84084.5|84131.1|84081.1|14
1620951640000|2021-05-14 00:20:40|84132.6|84082.6|84131.3|84081.3|84133|84083|84130.6|84080.6|19
1620951650000|2021-05-14 00:20:50|84130.1|84080.1|84129.7|84079.7|84130.6|84080.6|84129.6|84079.6|15
1620951660000|2021-05-14 00:21:00|84129.3|84079.3|84129.8|84079.8|84131.4|84081.4|84128.6|84078.6|30
1620951670000|2021-05-14 00:21:10|84129.7|84079.7|84129.8|84079.8|84130.4|84080.4|84127.8|84077.8|14
1620951680000|2021-05-14 00:21:20|84129.4|84079.4|84129.4|84079.4|84129.9|84079.9|84127.4|84077.4|26
1620951690000|2021-05-14 00:21:30|84129.3|84079.3|84130.8|84080.8|84130.8|84080.8|84128.5|84078.5|34
1620951700000|2021-05-14 00:21:40|84131.9|84081.9|84133.7|84083.7|84135.3|84085.3|84131.9|84081.9|27
1620951710000|2021-05-14 00:21:50|84133|84083|84136.4|84086.4|84138.3|84088.3|84131.3|84081.3|37
1620951720000|2021-05-14 00:22:00|84136.2|84086.2|84136.3|84086.3|84138|84088|84136.2|84086.2|26
1620951730000|2021-05-14 00:22:10|84136.4|84086.4|84140.2|84090.2|84141.3|84091.3|84135.6|84085.6|45
1620951740000|2021-05-14 00:22:20|84140|84090|84139.2|84089.2|84140.8|84090.8|84138.6|84088.6|38
1620951750000|2021-05-14 00:22:30|84140.3|84090.3|84140.6|84090.6|84140.8|84090.8|84138.2|84088.2|42
1620951760000|2021-05-14 00:22:40|84140.5|84090.5|84139.6|84089.6|84141.5|84091.5|84138.4|84088.4|47
1620951770000|2021-05-14 00:22:50|84139.5|84089.5|84136.3|84086.3|84141.2|84091.2|84134.9|84084.9|59
1620951780000|2021-05-14 00:23:00|84135.2|84085.2|84116.9|84066.9|84136|84086|84111.6|84061.6|73
1620951790000|2021-05-14 00:23:10|84116.8|84066.8|84127.1|84077.1|84130.6|84080.6|84115.5|84065.5|71
1620951800000|2021-05-14 00:23:20|84123.9|84073.9|84126.7|84076.7|84127.4|84077.4|84123.3|84073.3|34
1620951810000|2021-05-14 00:23:30|84128|84078|84127.2|84077.2|84128.6|84078.6|84124.7|84074.7|19
1620951820000|2021-05-14 00:23:40|84125.1|84075.1|84122|84072|84126.3|84076.3|84117.3|84067.3|74
1620951830000|2021-05-14 00:23:50|84120.4|84070.4|84113.8|84063.8|84122.7|84072.7|84112.8|84062.8|76
1620951840000|2021-05-14 00:24:00|84113.9|84063.9|84125.8|84075.8|84126.9|84076.9|84113|84063|73
1620951850000|2021-05-14 00:24:10|84127.9|84077.9|84134.5|84084.5|84136.2|84086.2|84122.7|84072.7|77
1620951860000|2021-05-14 00:24:20|84134.9|84084.9|84137.8|84087.8|84140.2|84090.2|84133.4|84083.4|77
1620951870000|2021-05-14 00:24:30|84137.5|84087.5|84145.9|84095.9|84146.2|84096.2|84136.8|84086.8|76
1620951880000|2021-05-14 00:24:40|84144.4|84094.4|84150.6|84100.6|84151.6|84101.6|84144.4|84094.4|67
1620951890000|2021-05-14 00:24:50|84148.7|84098.7|84147.8|84097.8|84152.1|84102.1|84145.2|84095.2|67
1620951900000|2021-05-14 00:25:00|84147.2|84097.2|84147.7|84097.7|84149.6|84099.6|84144.8|84094.8|72
1620951910000|2021-05-14 00:25:10|84148.3|84098.3|84150.8|84100.8|84150.9|84100.9|84145.3|84095.3|65
1620951920000|2021-05-14 00:25:20|84148.8|84098.8|84152.9|84102.9|84155.2|84105.2|84145.5|84095.5|69
1620951930000|2021-05-14 00:25:30|84153.1|84103.1|84148.8|84098.8|84154.1|84104.1|84147.2|84097.2|60
1620951940000|2021-05-14 00:25:40|84151.2|84101.2|84148.5|84098.5|84151.7|84101.7|84146.1|84096.1|47
1620951950000|2021-05-14 00:25:50|84150.1|84100.1|84155.3|84105.3|84157.9|84107.9|84148.7|84098.7|54
1620951960000|2021-05-14 00:26:00|84155.1|84105.1|84155.1|84105.1|84158.5|84108.5|84152.7|84102.7|56
1620951970000|2021-05-14 00:26:10|84154.2|84104.2|84150.6|84100.6|84156.8|84106.8|84149.7|84099.7|60
1620951980000|2021-05-14 00:26:20|84150.5|84100.5|84149.2|84099.2|84153|84103|84146.5|84096.5|59
1620951990000|2021-05-14 00:26:30|84147.9|84097.9|84154.4|84104.4|84155.1|84105.1|84146.7|84096.7|62
1620952000000|2021-05-14 00:26:40|84153.4|84103.4|84145.2|84095.2|84154.4|84104.4|84144|84094|67
1620952010000|2021-05-14 00:26:50|84145.6|84095.6|84154.2|84104.2|84154.7|84104.7|84145.6|84095.6|67
1620952020000|2021-05-14 00:27:00|84151.6|84101.6|84149.9|84099.9|84151.7|84101.7|84147.4|84097.4|47
1620952030000|2021-05-14 00:27:10|84150.1|84100.1|84149.6|84099.6|84151.3|84101.3|84147.9|84097.9|70
1620952040000|2021-05-14 00:27:20|84149|84099|84153.6|84103.6|84153.9|84103.9|84147.7|84097.7|62
1620952050000|2021-05-14 00:27:30|84153.8|84103.8|84151.2|84101.2|84156.3|84106.3|84149.7|84099.7|57
1620952060000|2021-05-14 00:27:40|84150.7|84100.7|84147.6|84097.6|84153|84103|84147.6|84097.6|33
1620952070000|2021-05-14 00:27:50|84148.2|84098.2|84164.7|84114.7|84167|84117|84148.2|84098.2|63
1620952080000|2021-05-14 00:28:00|84164.4|84114.4|84152.3|84102.3|84165.5|84115.5|84151.5|84101.5|68
1620952090000|2021-05-14 00:28:10|84150.2|84100.2|84146.9|84096.9|84153.1|84103.1|84130.2|84080.2|76
1620952100000|2021-05-14 00:28:20|84147.4|84097.4|84150.6|84100.6|84153|84103|84144.2|84094.2|77
1620952110000|2021-05-14 00:28:30|84151.2|84101.2|84158.6|84108.6|84159.1|84109.1|84149.7|84099.7|72
1620952120000|2021-05-14 00:28:40|84156.8|84106.8|84158.5|84108.5|84161.6|84111.6|84155|84105|70
1620952130000|2021-05-14 00:28:50|84159.8|84109.8|84160.6|84110.6|84160.8|84110.8|84154.5|84104.5|75
1620952140000|2021-05-14 00:29:00|84160.5|84110.5|84158.7|84108.7|84162.9|84112.9|84155.4|84105.4|66
1620952150000|2021-05-14 00:29:10|84159.2|84109.2|84157|84107|84165.1|84115.1|84157|84107|68
1620952160000|2021-05-14 00:29:20|84158.1|84108.1|84163.8|84113.8|84164.1|84114.1|84158.1|84108.1|49
1620952170000|2021-05-14 00:29:30|84160.1|84110.1|84159.4|84109.4|84161.7|84111.7|84157.9|84107.9|29
1620952180000|2021-05-14 00:29:40|84159.3|84109.3|84162.7|84112.7|84162.7|84112.7|84158.9|84108.9|17
1620952190000|2021-05-14 00:29:50|84162.4|84112.4|84155.9|84105.9|84162.4|84112.4|84154|84104|36
1620952200000|2021-05-14 00:30:00|84158.6|84108.6|84150.6|84100.6|84158.6|84108.6|84145|84095|75
1620952210000|2021-05-14 00:30:10|84151.4|84101.4|84156.2|84106.2|84156.7|84106.7|84150.6|84100.6|59
1620952220000|2021-05-14 00:30:20|84159.2|84109.2|84147.6|84097.6|84159.2|84109.2|84132.2|84082.2|72
1620952230000|2021-05-14 00:30:30|84148|84098|84154.9|84104.9|84158|84108|84147.7|84097.7|77
1620952240000|2021-05-14 00:30:40|84154.5|84104.5|84162.2|84112.2|84162.2|84112.2|84153.8|84103.8|72
1620952250000|2021-05-14 00:30:50|84161.9|84111.9|84159.7|84109.7|84163.2|84113.2|84157.1|84107.1|72
1620952260000|2021-05-14 00:31:00|84158.2|84108.2|84160.8|84110.8|84162.3|84112.3|84156.8|84106.8|78
1620952270000|2021-05-14 00:31:10|84160|84110|84160.5|84110.5|84168.3|84118.3|84157.4|84107.4|65
1620952280000|2021-05-14 00:31:20|84162|84112|84158.8|84108.8|84162|84112|84156.5|84106.5|59
1620952290000|2021-05-14 00:31:30|84159.4|84109.4|84161.9|84111.9|84162.5|84112.5|84156.4|84106.4|67
1620952300000|2021-05-14 00:31:40|84162.4|84112.4|84140|84090|84166.1|84116.1|84134.3|84084.3|74
1620952310000|2021-05-14 00:31:50|84140.5|84090.5|84150.4|84100.4|84153.3|84103.3|84140.5|84090.5|77
1620952320000|2021-05-14 00:32:00|84151|84101|84146.2|84096.2|84155|84105|84142.7|84092.7|73
1620952330000|2021-05-14 00:32:10|84147.3|84097.3|84143|84093|84152|84102|84142.8|84092.8|72
1620952340000|2021-05-14 00:32:20|84143.9|84093.9|84144.4|84094.4|84146.8|84096.8|84141.7|84091.7|73
1620952350000|2021-05-14 00:32:30|84146.1|84096.1|84141.9|84091.9|84148.6|84098.6|84141.3|84091.3|75
1620952360000|2021-05-14 00:32:40|84142.7|84092.7|84145.7|84095.7|84146.6|84096.6|84140.3|84090.3|72
1620952370000|2021-05-14 00:32:50|84143.9|84093.9|84141.3|84091.3|84146.4|84096.4|84138.2|84088.2|74
1620952380000|2021-05-14 00:33:00|84142|84092|84137.2|84087.2|84144.3|84094.3|84137.2|84087.2|73
1620952390000|2021-05-14 00:33:10|84137.3|84087.3|84140.9|84090.9|84143.6|84093.6|84137.3|84087.3|74
1620952400000|2021-05-14 00:33:20|84141.5|84091.5|84145.3|84095.3|84148.4|84098.4|84138.7|84088.7|77
1620952410000|2021-05-14 00:33:30|84145.5|84095.5|84142|84092|84147.6|84097.6|84140.5|84090.5|73
1620952420000|2021-05-14 00:33:40|84142.2|84092.2|84143|84093|84145.9|84095.9|84138.8|84088.8|75
1620952430000|2021-05-14 00:33:50|84141.9|84091.9|84137.4|84087.4|84146.8|84096.8|84135.5|84085.5|75
1620952440000|2021-05-14 00:34:00|84137.3|84087.3|84136.7|84086.7|84141.2|84091.2|84133.7|84083.7|72
1620952450000|2021-05-14 00:34:10|84136.6|84086.6|84134.1|84084.1|84143.7|84093.7|84134|84084|73
1620952460000|2021-05-14 00:34:20|84134|84084|84136.9|84086.9|84138.9|84088.9|84133.1|84083.1|75
1620952470000|2021-05-14 00:34:30|84136.8|84086.8|84136.4|84086.4|84141.3|84091.3|84132.8|84082.8|72
1620952480000|2021-05-14 00:34:40|84135.1|84085.1|84136|84086|84142.3|84092.3|84132.8|84082.8|78
1620952490000|2021-05-14 00:34:50|84137|84087|84127.5|84077.5|84140.1|84090.1|84126.5|84076.5|73
1620952500000|2021-05-14 00:35:00|84130.7|84080.7|84125.4|84075.4|84130.8|84080.8|84112.9|84049.5|78
1620952510000|2021-05-14 00:35:10|84124.9|84074.9|84126.1|84076.1|84134.7|84077.2|84120.2|84061|79
1620952520000|2021-05-14 00:35:20|84125|84075|84128.8|84078.8|84131.7|84081.7|84124.2|84074.2|69
1620952530000|2021-05-14 00:35:30|84127.3|84077.3|84126.7|84076.7|84130.7|84080.7|84124.7|84074.7|75
1620952540000|2021-05-14 00:35:40|84126.3|84076.3|84130.9|84080.9|84132.6|84082.6|84124.7|84074.7|74
1620952550000|2021-05-14 00:35:50|84132.5|84082.5|84134.2|84084.2|84135.5|84085.5|84128.1|84078.1|73
1620952560000|2021-05-14 00:36:00|84134.9|84084.9|84136.9|84086.9|84137.9|84087.9|84130.5|84080.5|73
1620952570000|2021-05-14 00:36:10|84138.3|84088.3|84132.9|84082.9|84138.3|84088.3|84132.1|84082.1|75
1620952580000|2021-05-14 00:36:20|84134.4|84084.4|84136.7|84086.7|84138.8|84088.8|84133.1|84083.1|74
1620952590000|2021-05-14 00:36:30|84135.2|84085.2|84138.9|84088.9|84141.9|84091.9|84133.4|84083.4|73
1620952600000|2021-05-14 00:36:40|84140.2|84090.2|84146.4|84096.4|84146.4|84096.4|84134.9|84084.9|72
1620952610000|2021-05-14 00:36:50|84141.5|84091.5|84144.8|84094.8|84148.2|84098.2|84140.5|84090.5|75
1620952620000|2021-05-14 00:37:00|84144.4|84094.4|84145.7|84095.7|84150.1|84100.1|84140.2|84090.2|75
1620952630000|2021-05-14 00:37:10|84146.1|84096.1|84144.9|84094.9|84150.8|84100.8|84143.6|84093.6|69
1620952640000|2021-05-14 00:37:20|84145.9|84095.9|84140.6|84090.6|84145.9|84095.9|84139.8|84089.8|75
1620952650000|2021-05-14 00:37:30|84141|84091|84141.1|84091.1|84144.2|84094.2|84140|84090|73
1620952660000|2021-05-14 00:37:40|84143.3|84093.3|84145.4|84095.4|84149|84099|84140.5|84090.5|66
1620952670000|2021-05-14 00:37:50|84145.8|84095.8|84142.1|84092.1|84146.2|84096.2|84139.2|84089.2|68
1620952680000|2021-05-14 00:38:00|84144.5|84094.5|84141.5|84091.5|84148|84098|84140.5|84090.5|73
1620952690000|2021-05-14 00:38:10|84141.3|84091.3|84140.8|84090.8|84142.6|84092.6|84132.8|84082.8|73
1620952700000|2021-05-14 00:38:20|84139.9|84089.9|84138.8|84088.8|84141.7|84091.7|84135.1|84085.1|67
1620952710000|2021-05-14 00:38:30|84138.4|84088.4|84139.7|84089.7|84145.2|84095.2|84137.8|84087.8|70
1620952720000|2021-05-14 00:38:40|84139.5|84089.5|84135.7|84085.7|84144.4|84094.4|84135.7|84085.7|74
1620952730000|2021-05-14 00:38:50|84136.9|84086.9|84138.9|84088.9|84141.8|84091.8|84133|84083|74
1620952740000|2021-05-14 00:39:00|84138.7|84088.7|84133.8|84083.8|84139.6|84089.6|84132.9|84082.9|77
1620952750000|2021-05-14 00:39:10|84134|84084|84134|84084|84137.1|84087.1|84130.9|84080.9|74
1620952760000|2021-05-14 00:39:20|84133.9|84083.9|84136.3|84086.3|84139.2|84089.2|84132.4|84082.4|73
1620952770000|2021-05-14 00:39:30|84137.2|84087.2|84144.2|84094.2|84144.4|84094.4|84137.2|84087.2|72
1620952780000|2021-05-14 00:39:40|84141.4|84091.4|84143.8|84093.8|84146.4|84096.4|84139.5|84089.5|79
1620952790000|2021-05-14 00:39:50|84144.9|84094.9|84144.2|84094.2|84148.1|84098.1|84142.6|84092.6|70
1620952800000|2021-05-14 00:40:00|84147.2|84097.2|84145.7|84095.7|84147.9|84097.9|84142.9|84092.9|75
1620952810000|2021-05-14 00:40:10|84146|84096|84140.7|84090.7|84148.1|84098.1|84138.8|84088.8|73
1620952820000|2021-05-14 00:40:20|84139.9|84089.9|84143.4|84093.4|84145.1|84095.1|84137.7|84087.7|76
1620952830000|2021-05-14 00:40:30|84143.7|84093.7|84146.4|84096.4|84147.2|84097.2|84138.2|84088.2|76
1620952840000|2021-05-14 00:40:40|84146|84096|84141.2|84091.2|84147.2|84097.2|84140|84090|73
1620952850000|2021-05-14 00:40:50|84141.1|84091.1|84141|84091|84145.7|84095.7|84138.7|84088.7|74
1620952860000|2021-05-14 00:41:00|84144.1|84094.1|84142.7|84092.7|84145.3|84095.3|84137.2|84087.2|75
1620952870000|2021-05-14 00:41:10|84140|84090|84141.5|84091.5|84142.6|84092.6|84136.3|84086.3|78
1620952880000|2021-05-14 00:41:20|84138.6|84088.6|84139.6|84089.6|84144.4|84094.4|84135.8|84085.8|78
1620952890000|2021-05-14 00:41:30|84138|84088|84164.6|84114.6|84166.4|84116.4|84134.9|84084.9|76
1620952900000|2021-05-14 00:41:40|84164.9|84114.9|84120.7|84070.7|84167.7|84117.7|84118.6|84063.6|73
1620952910000|2021-05-14 00:41:50|84122.3|84072.3|84131.5|84081.5|84137.7|84087.7|84119.3|84069.3|77
1620952920000|2021-05-14 00:42:00|84135.2|84085.2|84135|84085|84138.5|84088.5|84130|84080|74
1620952930000|2021-05-14 00:42:10|84135.1|84085.1|84133.9|84083.9|84137|84087|84132.4|84082.4|64
1620952940000|2021-05-14 00:42:20|84133.7|84083.7|84133.5|84083.5|84136.2|84086.2|84132.1|84082.1|71
1620952950000|2021-05-14 00:42:30|84134.3|84084.3|84136.5|84086.5|84137|84087|84133.1|84083.1|72
1620952960000|2021-05-14 00:42:40|84136|84086|84134.2|84084.2|84138.7|84088.7|84133.2|84083.2|69
1620952970000|2021-05-14 00:42:50|84134.3|84084.3|84134.4|84084.4|84139.4|84089.4|84132.3|84082.3|72
1620952980000|2021-05-14 00:43:00|84134.3|84084.3|84133.3|84083.3|84137.7|84087.7|84132.3|84082.3|77
1620952990000|2021-05-14 00:43:10|84133.4|84083.4|84133.1|84083.1|84133.9|84083.9|84130.1|84080.1|71
1620953000000|2021-05-14 00:43:20|84132.2|84082.2|84135.3|84085.3|84138.5|84088.5|84132|84082|75
1620953010000|2021-05-14 00:43:30|84136.4|84086.4|84135.1|84085.1|84137.6|84087.6|84132.8|84082.8|73
1620953020000|2021-05-14 00:43:40|84134.5|84084.5|84136.2|84086.2|84137.5|84087.5|84132.5|84082.5|75
1620953030000|2021-05-14 00:43:50|84135.4|84085.4|84134.8|84084.8|84139|84089|84134.1|84084.1|74
1620953040000|2021-05-14 00:44:00|84135.2|84085.2|84135.7|84085.7|84136.5|84086.5|84131.8|84081.8|74
1620953050000|2021-05-14 00:44:10|84136.5|84086.5|84131.6|84081.6|84137.4|84087.4|84131.6|84081.6|73
1620953060000|2021-05-14 00:44:20|84130.4|84080.4|84133.2|84083.2|84137.4|84087.4|84129.8|84079.8|76
1620953070000|2021-05-14 00:44:30|84133.1|84083.1|84158.5|84108.5|84158.5|84108.5|84132.9|84082.9|71
1620953080000|2021-05-14 00:44:40|84157.4|84107.4|84129.2|84079.2|84160.2|84110.2|84127.7|84046.2|71
1620953090000|2021-05-14 00:44:50|84127.1|84077.1|84133.8|84083.8|84161.9|84088.4|84109.2|84059.2|76
1620953100000|2021-05-14 00:45:00|84136.5|84086.5|84136.3|84086.3|84136.5|84086.5|84128.3|84078.3|73
1620953110000|2021-05-14 00:45:10|84136.8|84086.8|84128.1|84078.1|84137|84087|84126.2|84076.2|73
1620953120000|2021-05-14 00:45:20|84127.8|84077.8|84131.5|84081.5|84131.5|84081.5|84126.1|84076.1|76
1620953130000|2021-05-14 00:45:30|84130.2|84080.2|84130.6|84080.6|84133.7|84083.7|84127.5|84077.5|75
1620953140000|2021-05-14 00:45:40|84130.5|84080.5|84130.8|84080.8|84133.2|84083.2|84128.2|84078.2|71
1620953150000|2021-05-14 00:45:50|84131.1|84081.1|84130.8|84080.8|84132.2|84082.2|84129.4|84079.4|72
1620953160000|2021-05-14 00:46:00|84131.8|84081.8|84129.9|84079.9|84133.7|84083.7|84128.6|84078.6|74
1620953170000|2021-05-14 00:46:10|84130.1|84080.1|84131.5|84081.5|84132.1|84082.1|84128.2|84078.2|72
1620953180000|2021-05-14 00:46:20|84131.9|84081.9|84131.8|84081.8|84133.9|84083.9|84129.5|84079.5|68
1620953190000|2021-05-14 00:46:30|84131.2|84081.2|84130.6|84080.6|84135.1|84085.1|84129.3|84079.3|73
1620953200000|2021-05-14 00:46:40|84130.4|84080.4|84130.6|84080.6|84133.2|84083.2|84128.3|84078.3|70
1620953210000|2021-05-14 00:46:50|84130.8|84080.8|84132|84082|84138|84088|84128.8|84078.8|73
1620953220000|2021-05-14 00:47:00|84132.9|84082.9|84135.7|84085.7|84135.9|84085.9|84130.5|84080.5|70
1620953230000|2021-05-14 00:47:10|84135.6|84085.6|84130.8|84080.8|84135.7|84085.7|84127.9|84077.9|71
1620953240000|2021-05-14 00:47:20|84130.5|84080.5|84132.7|84082.7|84135.8|84085.8|84128|84078|71
1620953250000|2021-05-14 00:47:30|84133.1|84083.1|84139|84089|84139.2|84089.2|84133.1|84083.1|71
1620953260000|2021-05-14 00:47:40|84140.7|84090.7|84138.7|84088.7|84141.4|84091.4|84137.9|84087.9|73
1620953270000|2021-05-14 00:47:50|84138.2|84088.2|84136.7|84086.7|84140.3|84090.3|84135.2|84085.2|70
1620953280000|2021-05-14 00:48:00|84137.3|84087.3|84137.4|84087.4|84139.5|84089.5|84134.5|84084.5|72
1620953290000|2021-05-14 00:48:10|84136.7|84086.7|84136.5|84086.5|84138.6|84088.6|84133|84083|74
1620953300000|2021-05-14 00:48:20|84137.7|84087.7|84153.1|84103.1|84153.1|84103.1|84134|84084|70
1620953310000|2021-05-14 00:48:30|84154.6|84104.6|84148.2|84098.2|84158|84108|84148.2|84098.2|69
1620953320000|2021-05-14 00:48:40|84148|84098|84123.7|84073.7|84151|84101|84116.9|84045|63
1620953330000|2021-05-14 00:48:50|84124.1|84074.1|84130.5|84080.5|84132.2|84082.2|84123.5|84073.5|68
1620953340000|2021-05-14 00:49:00|84130.4|84080.4|84131.2|84081.2|84136.4|84086.4|84130.3|84080.3|68
1620953350000|2021-05-14 00:49:10|84131.5|84081.5|84135.6|84085.6|84137.9|84087.9|84129.1|84079.1|70
1620953360000|2021-05-14 00:49:20|84135.7|84085.7|84135.6|84085.6|84140.8|84090.8|84134.2|84084.2|75
1620953370000|2021-05-14 00:49:30|84136.7|84086.7|84156.3|84106.3|84156.3|84106.3|84134.5|84084.5|73
1620953380000|2021-05-14 00:49:40|84156.7|84106.7|84147.8|84097.8|84160.6|84110.6|84147.8|84097.8|63
1620953390000|2021-05-14 00:49:50|84147.9|84097.9|84124.3|84074.3|84147.9|84097.9|84123.5|84073.5|72
1620953400000|2021-05-14 00:50:00|84124.5|84074.5|84135.9|84085.9|84137.5|84087.5|84124.5|84074.5|76
1620953410000|2021-05-14 00:50:10|84132.5|84082.5|84130|84080|84134.6|84084.6|84126.7|84076.7|74
1620953420000|2021-05-14 00:50:20|84129.9|84079.9|84131.2|84081.2|84132.3|84082.3|84126|84076|71
1620953430000|2021-05-14 00:50:30|84130.6|84080.6|84134.7|84084.7|84134.7|84084.7|84128.5|84078.5|74
1620953440000|2021-05-14 00:50:40|84131.8|84081.8|84132.9|84082.9|84134.5|84084.5|84128.9|84078.9|73
1620953450000|2021-05-14 00:50:50|84133.8|84083.8|84136|84086|84137|84087|84131.3|84081.3|63
1620953460000|2021-05-14 00:51:00|84137.8|84087.8|84133.2|84083.2|84137.8|84087.8|84126.7|84076.7|74
1620953470000|2021-05-14 00:51:10|84132.8|84082.8|84133.1|84083.1|84136.1|84086.1|84128|84078|74
1620953480000|2021-05-14 00:51:20|84132.4|84082.4|84133.2|84083.2|84135.1|84085.1|84130.8|84080.8|77
1620953490000|2021-05-14 00:51:30|84133.6|84083.6|84131.3|84081.3|84135.8|84085.8|84129.9|84079.9|78
1620953500000|2021-05-14 00:51:40|84134.4|84084.4|84135.8|84085.8|84135.8|84085.8|84131.2|84081.2|75
1620953510000|2021-05-14 00:51:50|84135.4|84085.4|84134.5|84084.5|84138.8|84088.8|84132|84082|70
1620953520000|2021-05-14 00:52:00|84134.7|84084.7|84133.8|84083.8|84137.1|84087.1|84131.6|84081.6|72
1620953530000|2021-05-14 00:52:10|84135.5|84085.5|84129.6|84079.6|84136.1|84086.1|84129.6|84079.6|75
1620953540000|2021-05-14 00:52:20|84129.7|84079.7|84131.7|84081.7|84134.8|84084.8|84128.6|84078.6|71
1620953550000|2021-05-14 00:52:30|84131.8|84081.8|84130.7|84080.7|84135.5|84085.5|84130.2|84080.2|71
1620953560000|2021-05-14 00:52:40|84130.6|84080.6|84134.3|84084.3|84135.6|84085.6|84130.6|84080.6|75
1620953570000|2021-05-14 00:52:50|84135.1|84085.1|84131.9|84081.9|84137.7|84087.7|84131.7|84081.7|75
1620953580000|2021-05-14 00:53:00|84136.3|84086.3|84131.1|84081.1|84137.3|84087.3|84126.7|84076.7|73
1620953590000|2021-05-14 00:53:10|84130.6|84080.6|84116.6|84066.6|84131.8|84081.8|84115.6|84065.6|76
1620953600000|2021-05-14 00:53:20|84116.8|84066.8|84121.5|84071.5|84125.3|84075.3|84115.2|84065.2|74
1620953610000|2021-05-14 00:53:30|84121.3|84071.3|84122.7|84072.7|84126.7|84076.7|84119.4|84069.4|71
1620953620000|2021-05-14 00:53:40|84123.2|84073.2|84119.9|84069.9|84126.5|84076.5|84119.9|84069.9|76
1620953630000|2021-05-14 00:53:50|84119.6|84069.6|84120.8|84070.8|84126.7|84076.7|84119.1|84069.1|74
1620953640000|2021-05-14 00:54:00|84122.6|84072.6|84124.4|84074.4|84127.2|84077.2|84120.9|84070.9|76
1620953650000|2021-05-14 00:54:10|84125.9|84075.9|84126.5|84076.5|84131.5|84081.5|84121.9|84071.9|74
1620953660000|2021-05-14 00:54:20|84126.3|84076.3|84127.2|84077.2|84130|84080|84124.1|84074.1|73
1620953670000|2021-05-14 00:54:30|84126.7|84076.7|84125.2|84075.2|84129.8|84079.8|84122.8|84072.8|77
1620953680000|2021-05-14 00:54:40|84125.1|84075.1|84125.5|84075.5|84129.8|84079.8|84123.6|84073.6|74
1620953690000|2021-05-14 00:54:50|84125.3|84075.3|84122.8|84072.8|84127.8|84077.8|84120.1|84070.1|74
1620953700000|2021-05-14 00:55:00|84124.7|84074.7|84120.5|84070.5|84124.7|84074.7|84116.8|84066.8|75
1620953710000|2021-05-14 00:55:10|84120.6|84070.6|84126.1|84076.1|84127.6|84077.6|84119.5|84069.5|76
1620953720000|2021-05-14 00:55:20|84122.3|84072.3|84120.9|84070.9|84123.7|84073.7|84118.9|84068.9|75
1620953730000|2021-05-14 00:55:30|84120.6|84070.6|84117.8|84067.8|84122.8|84072.8|84116.9|84066.9|70
1620953740000|2021-05-14 00:55:40|84118|84068|84118.1|84068.1|84122.1|84072.1|84117.1|84067.1|69
1620953750000|2021-05-14 00:55:50|84118.3|84068.3|84121.5|84071.5|84122.3|84072.3|84117|84067|73
1620953760000|2021-05-14 00:56:00|84122.1|84072.1|84114.4|84064.4|84122.1|84072.1|84114.3|84064.3|74
1620953770000|2021-05-14 00:56:10|84115.9|84065.9|84116.4|84066.4|84120.1|84070.1|84113.5|84063.5|77
1620953780000|2021-05-14 00:56:20|84116|84066|84111.7|84061.7|84120.4|84070.4|84109.4|84059.4|74
1620953790000|2021-05-14 00:56:30|84112.3|84062.3|84111.1|84061.1|84114.9|84064.9|84109.4|84059.4|74
1620953800000|2021-05-14 00:56:40|84110.8|84060.8|84109.7|84059.7|84114.6|84064.6|84108.5|84058.5|76
1620953810000|2021-05-14 00:56:50|84109.4|84059.4|84107.5|84057.5|84112.3|84062.3|84107.5|84057.5|76
1620953820000|2021-05-14 00:57:00|84107.2|84057.2|84109.4|84059.4|84112.9|84062.9|84106.3|84056.3|77
1620953830000|2021-05-14 00:57:10|84111.6|84061.6|84112.3|84062.3|84116.8|84066.8|84110.2|84060.2|75
1620953840000|2021-05-14 00:57:20|84112.5|84062.5|84113.4|84063.4|84116.8|84066.8|84110|84060|79
1620953850000|2021-05-14 00:57:30|84112.3|84062.3|84115.3|84065.3|84116.5|84066.5|84110.3|84060.3|75
1620953860000|2021-05-14 00:57:40|84115.8|84065.8|84114.4|84064.4|84116.9|84066.9|84109.8|84059.8|72
1620953870000|2021-05-14 00:57:50|84114.2|84064.2|84115.3|84065.3|84118.6|84068.6|84112.2|84062.2|72
1620953880000|2021-05-14 00:58:00|84115.9|84065.9|84120.2|84070.2|84121.1|84071.1|84113.1|84063.1|78
1620953890000|2021-05-14 00:58:10|84120.5|84070.5|84110.6|84060.6|84122.2|84072.2|84108.4|84058.4|75
1620953900000|2021-05-14 00:58:20|84111.5|84061.5|84117.3|84067.3|84117.3|84067.3|84110.1|84060.1|77
1620953910000|2021-05-14 00:58:30|84116.8|84066.8|84110|84060|84123.4|84073.4|84110|84033.9|74
1620953920000|2021-05-14 00:58:40|84109.7|84059.7|84112.8|84062.8|84113.1|84063.1|84106|84056|75
1620953930000|2021-05-14 00:58:50|84112|84062|84112.1|84062.1|84113.4|84063.4|84109.5|84059.5|72
1620953940000|2021-05-14 00:59:00|84111.5|84061.5|84113.7|84063.7|84115.6|84065.6|84107.6|84057.6|75
1620953950000|2021-05-14 00:59:10|84113.8|84063.8|84117.4|84067.4|84121.2|84071.2|84113.6|84063.6|73
1620953960000|2021-05-14 00:59:20|84117|84067|84131.8|84081.8|84131.8|84081.8|84115.2|84065.2|76
1620953970000|2021-05-14 00:59:30|84131.4|84081.4|84133|84083|84137|84087|84131.4|84081.4|65
1620953980000|2021-05-14 00:59:40|84130.7|84080.7|84112.4|84062.4|84130.7|84080.7|84094.4|84022.1|68
1620953990000|2021-05-14 00:59:50|84111.1|84061.1|84121.6|84071.6|84127.3|84077.3|84111.1|84061.1|76
1620954000000|2021-05-14 01:00:00|84121.7|84071.7|84120.7|84070.7|84124.8|84074.8|84117|84067|77
1620954010000|2021-05-14 01:00:10|84120.2|84070.2|84119.8|84069.8|84127.9|84077.9|84119.3|84069.3|77
1620954020000|2021-05-14 01:00:20|84119|84069|84116.5|84066.5|84130|84076.9|84110.5|84044.5|76
1620954030000|2021-05-14 01:00:30|84112.7|84062.7|84122.3|84072.3|84123.9|84073.9|84112.5|84062.5|76
1620954040000|2021-05-14 01:00:40|84122.2|84072.2|84121.4|84071.4|84124.6|84074.6|84119.4|84069.4|70
1620954050000|2021-05-14 01:00:50|84121.2|84071.2|84123.9|84073.9|84123.9|84073.9|84111.2|84061.2|76
1620954060000|2021-05-14 01:01:00|84121.3|84071.3|84124.8|84074.8|84125.2|84075.2|84118.9|84068.9|71
1620954070000|2021-05-14 01:01:10|84123.3|84073.3|84113.5|84063.5|84125.5|84075.5|84113.1|84063.1|51
1620954080000|2021-05-14 01:01:20|84115.1|84065.1|84108.4|84058.4|84116.7|84066.7|84103|84053|75
1620954090000|2021-05-14 01:01:30|84108.2|84058.2|84116.7|84066.7|84117.1|84067.1|84106.8|84056.8|74
1620954100000|2021-05-14 01:01:40|84115.1|84065.1|84113.5|84063.5|84121.2|84071.2|84108.9|84058.9|78
1620954110000|2021-05-14 01:01:50|84113|84063|84111.8|84061.8|84120.6|84070.6|84109|84059|77
1620954120000|2021-05-14 01:02:00|84112.2|84062.2|84112|84062|84119.2|84069.2|84109|84059|76
1620954130000|2021-05-14 01:02:10|84111.8|84061.8|84116|84066|84119.8|84069.8|84109.1|84059.1|71
1620954140000|2021-05-14 01:02:20|84114.7|84064.7|84099.5|84049.5|84114.7|84064.7|84098.6|84048.6|76
1620954150000|2021-05-14 01:02:30|84100.3|84050.3|84103.1|84053.1|84104|84054|84098.6|84048.6|78
1620954160000|2021-05-14 01:02:40|84102.8|84052.8|84111.2|84061.2|84112.7|84062.7|84100.9|84050.9|77
1620954170000|2021-05-14 01:02:50|84111.8|84061.8|84106.5|84056.5|84112.5|84062.5|84106.3|84056.3|76
1620954180000|2021-05-14 01:03:00|84106.9|84056.9|84098.5|84048.5|84109.1|84059.1|84097.9|84047.9|72
1620954190000|2021-05-14 01:03:10|84098.8|84048.8|84098.4|84048.4|84100.6|84050.6|84097.9|84047.9|75
1620954200000|2021-05-14 01:03:20|84099.2|84049.2|84114|84064|84114|84064|84098.7|84048.7|75
1620954210000|2021-05-14 01:03:30|84113.4|84063.4|84116.4|84066.4|84119|84069|84112.9|84062.9|75
1620954220000|2021-05-14 01:03:40|84117.5|84067.5|84118|84068|84124.2|84074.2|84116.5|84066.5|67
1620954230000|2021-05-14 01:03:50|84118.2|84068.2|84123.3|84073.3|84123.8|84073.8|84115.7|84065.7|75
1620954240000|2021-05-14 01:04:00|84123.4|84073.4|84116.3|84066.3|84126.7|84076.7|84116.3|84066.3|75
1620954250000|2021-05-14 01:04:10|84115.7|84065.7|84123.3|84073.3|84124.4|84074.4|84114.2|84064.2|76
1620954260000|2021-05-14 01:04:20|84121.6|84071.6|84121.1|84071.1|84123.1|84073.1|84117.8|84067.8|74
1620954270000|2021-05-14 01:04:30|84121.8|84071.8|84121.1|84071.1|84123.5|84073.5|84114.5|84064.5|75
1620954280000|2021-05-14 01:04:40|84121.7|84071.7|84115.2|84065.2|84122.5|84072.5|84114.5|84064.5|75
1620954290000|2021-05-14 01:04:50|84114.5|84064.5|84118.9|84068.9|84120.8|84070.8|84113.4|84063.4|71
1620954300000|2021-05-14 01:05:00|84118.5|84068.5|84118.9|84068.9|84121.7|84071.7|84116.9|84066.9|73
1620954310000|2021-05-14 01:05:10|84119.2|84069.2|84127.2|84077.2|84128.3|84078.3|84117.4|84067.4|71
1620954320000|2021-05-14 01:05:20|84127.1|84077.1|84127.1|84077.1|84130.3|84080.3|84123.8|84073.8|76
1620954330000|2021-05-14 01:05:30|84126.9|84076.9|84133.3|84083.3|84136.2|84086.2|84126.8|84076.8|75
1620954340000|2021-05-14 01:05:40|84134.2|84084.2|84120.8|84070.8|84134.5|84084.5|84110.2|84032.5|78
1620954350000|2021-05-14 01:05:50|84120.1|84070.1|84122.5|84072.5|84123.2|84073.2|84117.7|84067.7|74
1620954360000|2021-05-14 01:06:00|84122.6|84072.6|84116.6|84066.6|84122.6|84072.6|84116.4|84066.4|77
1620954370000|2021-05-14 01:06:10|84118.5|84068.5|84116.9|84066.9|84119.6|84069.6|84115.7|84065.7|73
1620954380000|2021-05-14 01:06:20|84117.8|84067.8|84116|84066|84119.8|84069.8|84114|84064|79
1620954390000|2021-05-14 01:06:30|84115.7|84065.7|84120.2|84070.2|84120.2|84070.2|84114.8|84064.8|76
1620954400000|2021-05-14 01:06:40|84118.2|84068.2|84128.6|84078.6|84128.6|84078.6|84118.2|84068.2|75
1620954410000|2021-05-14 01:06:50|84127.7|84077.7|84131.6|84081.6|84132.8|84082.8|84124.3|84074.3|72
1620954420000|2021-05-14 01:07:00|84131.7|84081.7|84125.1|84075.1|84133.5|84083.5|84125.1|84075.1|79
1620954430000|2021-05-14 01:07:10|84125|84075|84130.9|84080.9|84131.7|84081.7|84125|84075|73
1620954440000|2021-05-14 01:07:20|84132|84082|84129.7|84079.7|84135.6|84085.6|84127.4|84077.4|77
1620954450000|2021-05-14 01:07:30|84130.4|84080.4|84129.9|84079.9|84132.1|84082.1|84126.9|84076.9|67
1620954460000|2021-05-14 01:07:40|84130.3|84080.3|84128.2|84078.2|84131.3|84081.3|84126.3|84076.3|74
1620954470000|2021-05-14 01:07:50|84128.3|84078.3|84125.7|84075.7|84133.8|84083.8|84122.8|84072.8|75
1620954480000|2021-05-14 01:08:00|84125.4|84075.4|84128.7|84078.7|84135.7|84085.7|84125|84075|75
1620954490000|2021-05-14 01:08:10|84129.2|84079.2|84128.1|84078.1|84133.3|84083.3|84123.8|84073.8|75
1620954500000|2021-05-14 01:08:20|84128.4|84078.4|84125|84075|84132.2|84082.2|84121.1|84071.1|77
1620954510000|2021-05-14 01:08:30|84123.8|84073.8|84120.7|84070.7|84126.3|84076.3|84116.3|84066.3|70
1620954520000|2021-05-14 01:08:40|84121.5|84071.5|84135.1|84085.1|84135.1|84085.1|84118.9|84068.9|73
1620954530000|2021-05-14 01:08:50|84134.4|84084.4|84135|84085|84138.1|84088.1|84129.2|84079.2|76
1620954540000|2021-05-14 01:09:00|84136.7|84086.7|84140|84090|84142.1|84092.1|84135.3|84085.3|79
1620954550000|2021-05-14 01:09:10|84139.3|84089.3|84137.1|84087.1|84140.5|84090.5|84131.8|84081.8|76
1620954560000|2021-05-14 01:09:20|84136.4|84086.4|84131.3|84081.3|84138.8|84088.8|84131.3|84081.3|75
1620954570000|2021-05-14 01:09:30|84131.1|84081.1|84134.9|84084.9|84136.3|84086.3|84131.1|84081.1|73
1620954580000|2021-05-14 01:09:40|84134.5|84084.5|84137.5|84087.5|84142.7|84092.7|84134.3|84084.3|75
1620954590000|2021-05-14 01:09:50|84140.4|84090.4|84140.6|84090.6|84142.7|84092.7|84137.2|84087.2|75
1620954600000|2021-05-14 01:10:00|84141.8|84091.8|84140.2|84090.2|84144.4|84094.4|84137|84087|76
1620954610000|2021-05-14 01:10:10|84139.9|84089.9|84135|84085|84142.8|84092.8|84134.4|84084.4|76
1620954620000|2021-05-14 01:10:20|84135.9|84085.9|84135.5|84085.5|84136.7|84086.7|84132.4|84082.4|77
1620954630000|2021-05-14 01:10:30|84136.3|84086.3|84134.8|84084.8|84138.4|84088.4|84132.5|84082.5|72
1620954640000|2021-05-14 01:10:40|84134.5|84084.5|84135.7|84085.7|84137.6|84087.6|84132|84082|78
1620954650000|2021-05-14 01:10:50|84136.7|84086.7|84135.9|84085.9|84137.6|84087.6|84131.5|84081.5|77
1620954660000|2021-05-14 01:11:00|84134.8|84084.8|84133.2|84083.2|84138|84088|84130.2|84080.2|75
1620954670000|2021-05-14 01:11:10|84132.4|84082.4|84133|84083|84136.3|84086.3|84130.6|84080.6|77
1620954680000|2021-05-14 01:11:20|84133.5|84083.5|84127|84077|84135.7|84085.7|84122.7|84072.7|78
1620954690000|2021-05-14 01:11:30|84128|84078|84124.4|84074.4|84130.2|84080.2|84120|84070|74
1620954700000|2021-05-14 01:11:40|84126.3|84076.3|84126.4|84076.4|84127.8|84077.8|84121.6|84071.6|73
1620954710000|2021-05-14 01:11:50|84125.3|84075.3|84121.2|84071.2|84126.4|84076.4|84120.8|84070.8|73
1620954720000|2021-05-14 01:12:00|84124.7|84074.7|84120.7|84070.7|84128.5|84078.5|84120.7|84070.7|75
1620954730000|2021-05-14 01:12:10|84118.5|84068.5|84117.4|84067.4|84123.2|84073.2|84116.9|84066.9|75
1620954740000|2021-05-14 01:12:20|84117.9|84067.9|84118.6|84068.6|84120.5|84070.5|84115.1|84065.1|63
1620954750000|2021-05-14 01:12:30|84118.9|84068.9|84126|84076|84126|84076|84118.1|84068.1|71
1620954760000|2021-05-14 01:12:40|84123.3|84073.3|84124.8|84074.8|84126.3|84076.3|84121.1|84071.1|77
1620954770000|2021-05-14 01:12:50|84124.5|84074.5|84130.4|84080.4|84132.4|84082.4|84123.1|84073.1|71
1620954780000|2021-05-14 01:13:00|84130.9|84080.9|84133.8|84083.8|84134.1|84084.1|84125.9|84075.9|73
1620954790000|2021-05-14 01:13:10|84131.7|84081.7|84130|84080|84135.8|84085.8|84128.6|84078.6|73
1620954800000|2021-05-14 01:13:20|84131.6|84081.6|84127.8|84077.8|84133.8|84083.8|84126.7|84076.7|74
1620954810000|2021-05-14 01:13:30|84127.3|84077.3|84131.1|84081.1|84131.1|84081.1|84125|84075|74
1620954820000|2021-05-14 01:13:40|84130.2|84080.2|84129.7|84079.7|84131.4|84081.4|84127.2|84077.2|71
1620954830000|2021-05-14 01:13:50|84129.6|84079.6|84126.4|84076.4|84131.4|84081.4|84124.6|84074.6|68
1620954840000|2021-05-14 01:14:00|84125.7|84075.7|84129|84079|84131|84081|84123.8|84073.8|73
1620954850000|2021-05-14 01:14:10|84129.9|84079.9|84128.4|84078.4|84134.5|84084.5|84126.2|84076.2|78
1620954860000|2021-05-14 01:14:20|84128|84078|84134.1|84084.1|84136.3|84086.3|84125.9|84075.9|77
1620954870000|2021-05-14 01:14:30|84133.2|84083.2|84118.2|84068.2|84133.2|84083.2|84114.8|84042.4|78
1620954880000|2021-05-14 01:14:40|84124.3|84038.1|84123.6|84073.6|84130.9|84075.8|84118.7|84038.1|75
1620954890000|2021-05-14 01:14:50|84125.8|84075.8|84123|84073|84130.6|84080.6|84120.6|84070.6|79
1620954900000|2021-05-14 01:15:00|84124.7|84074.7|84127.7|84077.7|84131.5|84081.5|84123.1|84073.1|78
1620954910000|2021-05-14 01:15:10|84128.8|84078.8|84123.5|84073.5|84128.8|84078.8|84117.5|84067.5|76
1620954920000|2021-05-14 01:15:20|84121.6|84071.6|84121.9|84071.9|84128.1|84078.1|84118.7|84068.7|78
1620954930000|2021-05-14 01:15:30|84124.2|84074.2|84140.2|84090.2|84141.5|84091.5|84124.1|84074.1|72
1620954940000|2021-05-14 01:15:40|84139.9|84089.9|84119.8|84069.8|84141.3|84091.3|84118|84068|73
1620954950000|2021-05-14 01:15:50|84119.2|84069.2|84136.3|84086.3|84139|84089|84118.4|84068.4|76
1620954960000|2021-05-14 01:16:00|84136.2|84086.2|84131.6|84081.6|84139.1|84089.1|84130.6|84080.6|74
1620954970000|2021-05-14 01:16:10|84132|84082|84128.6|84078.6|84132.3|84082.3|84117.8|84067.8|77
1620954980000|2021-05-14 01:16:20|84129.3|84079.3|84133|84083|84135.7|84085.7|84128.9|84078.9|73
1620954990000|2021-05-14 01:16:30|84131.4|84081.4|84118.6|84068.6|84131.4|84081.4|84090.2|84030.4|78
1620955000000|2021-05-14 01:16:40|84120.7|84070.7|84130.2|84080.2|84137|84087|84120.7|84070.7|75
1620955010000|2021-05-14 01:16:50|84128.6|84078.6|84119.3|84069.3|84130.1|84080.1|84117.4|84067.4|73
1620955020000|2021-05-14 01:17:00|84118.7|84068.7|84124.3|84074.3|84125.7|84075.7|84115.7|84065.7|77
1620955030000|2021-05-14 01:17:10|84124.8|84074.8|84117.3|84067.3|84124.8|84074.8|84114.9|84064.9|70
1620955040000|2021-05-14 01:17:20|84116.6|84066.6|84124.4|84074.4|84124.4|84074.4|84116.2|84066.2|72
1620955050000|2021-05-14 01:17:30|84124.3|84074.3|84119.3|84069.3|84127.3|84077.3|84117.8|84067.8|70
1620955060000|2021-05-14 01:17:40|84117.4|84067.4|84121.4|84071.4|84124.7|84074.7|84117.4|84067.4|75
1620955070000|2021-05-14 01:17:50|84123.8|84073.8|84115.2|84065.2|84124.3|84074.3|84111.3|84061.3|70
1620955080000|2021-05-14 01:18:00|84115.3|84065.3|84123|84073|84125.3|84075.3|84115|84065|75
1620955090000|2021-05-14 01:18:10|84122.3|84072.3|84115.4|84065.4|84123|84073|84111.2|84061.2|73
1620955100000|2021-05-14 01:18:20|84116|84066|84113.6|84063.6|84120.1|84070.1|84110|84060|76
1620955110000|2021-05-14 01:18:30|84115|84065|84118.9|84068.9|84121.5|84071.5|84112.7|84062.7|77
1620955120000|2021-05-14 01:18:40|84119.1|84069.1|84113.5|84063.5|84120.3|84070.3|84112.6|84062.6|67
1620955130000|2021-05-14 01:18:50|84114.6|84064.6|84121.5|84071.5|84122.4|84072.4|84113|84063|73
1620955140000|2021-05-14 01:19:00|84121.7|84071.7|84108.6|84058.6|84121.7|84071.7|84095.2|84045.2|71
1620955150000|2021-05-14 01:19:10|84109.4|84059.4|84118.7|84068.7|84120.8|84070.8|84109.4|84059.4|72
1620955160000|2021-05-14 01:19:20|84119|84069|84105.4|84029.9|84122.6|84072.6|84104|84029.9|74
1620955170000|2021-05-14 01:19:30|84103|84053|84117|84067|84118.9|84068.9|84102.5|84052.5|72
1620955180000|2021-05-14 01:19:40|84118.2|84068.2|84104.6|84054.6|84119.6|84069.6|84103|84053|66
1620955190000|2021-05-14 01:19:50|84105.6|84055.6|84113.2|84063.2|84119.7|84069.7|84105.1|84055.1|76
1620955200000|2021-05-14 01:20:00|84114.2|84064.2|84111.4|84061.4|84116.1|84066.1|84105.1|84055.1|78
1620955210000|2021-05-14 01:20:10|84113|84063|84103.8|84053.8|84113|84063|84101.9|84051.9|76
1620955220000|2021-05-14 01:20:20|84103.5|84053.5|84102.2|84052.2|84103.9|84053.9|84089.4|84039.4|77
1620955230000|2021-05-14 01:20:30|84102.5|84052.5|84099.9|84049.9|84108.4|84058.4|84098.4|84048.4|78
1620955240000|2021-05-14 01:20:40|84099.7|84049.7|84086.4|84036.4|84100.1|84050.1|84076|84009.4|74
1620955250000|2021-05-14 01:20:50|84086.8|84036.8|84094.1|84044.1|84095.7|84045.7|84086.5|84036.5|71
1620955260000|2021-05-14 01:21:00|84094.7|84044.7|84075.3|84025.3|84094.9|84044.9|84059.1|83997.8|78
1620955270000|2021-05-14 01:21:10|84078.9|84028.9|84095|84045|84096.3|84046.3|84078.9|84028.9|69
1620955280000|2021-05-14 01:21:20|84093|84043|84084.2|84034.2|84093.3|84043.3|84081.3|84031.3|76
1620955290000|2021-05-14 01:21:30|84085.3|84035.3|84091.5|84041.5|84094.4|84044.4|84084.8|84034.8|72
1620955300000|2021-05-14 01:21:40|84087.8|84037.8|84089.1|84039.1|84089.9|84039.9|84083.8|84033.8|78
1620955310000|2021-05-14 01:21:50|84089|84039|84085|84035|84093.6|84043.6|84079.5|84029.5|74
1620955320000|2021-05-14 01:22:00|84085.7|84035.7|84085|84035|84085.7|84035.7|84068.5|84018.5|76
1620955330000|2021-05-14 01:22:10|84086|84036|84086.5|84036.5|84093.1|84043.1|84084.3|84034.3|61
1620955340000|2021-05-14 01:22:20|84087.4|84037.4|84089.9|84039.9|84094.7|84044.7|84087.4|84037.4|40
1620955350000|2021-05-14 01:22:30|84090.2|84040.2|84064.8|84014.8|84090.2|84040.2|84063.5|84013.5|51
1620955360000|2021-05-14 01:22:40|84064.9|84014.9|84063.9|84013.9|84069.4|84019.4|84058.3|84008.3|55
1620955370000|2021-05-14 01:22:50|84065|84015|84066.6|84016.6|84067|84017|84056.9|84006.9|41
1620955380000|2021-05-14 01:23:00|84067|84017|84070.6|84020.6|84071.5|84021.5|84064.3|84014.3|56
1620955390000|2021-05-14 01:23:10|84070.9|84020.9|84074.3|84024.3|84074.3|84024.3|84070.4|84020.4|42
1620955400000|2021-05-14 01:23:20|84074.9|84024.9|84075.7|84025.7|84078.2|84028.2|84074.6|84024.6|43
1620955410000|2021-05-14 01:23:30|84075.4|84025.4|84078.5|84028.5|84079.8|84029.8|84074.8|84024.8|47
1620955420000|2021-05-14 01:23:40|84078.6|84028.6|84078.1|84028.1|84079|84029|84077.7|84027.7|23
1620955430000|2021-05-14 01:23:50|84078|84028|84078|84028|84078.8|84028.8|84075.8|84025.8|35
1620955440000|2021-05-14 01:24:00|84077.9|84027.9|84076.7|84026.7|84079.2|84029.2|84075.8|84025.8|34
1620955450000|2021-05-14 01:24:10|84076.4|84026.4|84060.8|84010.8|84076.5|84026.5|84054|84004|52
1620955460000|2021-05-14 01:24:20|84060.6|84010.6|84060.2|84010.2|84061|84011|84058.8|84008.8|43
1620955470000|2021-05-14 01:24:30|84060.4|84010.4|84068.6|84018.6|84068.6|84018.6|84060.4|84010.4|56
1620955480000|2021-05-14 01:24:40|84067.7|84017.7|84070.5|84020.5|84071.3|84021.3|84067.7|84017.7|46
1620955490000|2021-05-14 01:24:50|84070.6|84020.6|84070.5|84020.5|84070.8|84020.8|84068.1|84018.1|28
1620955500000|2021-05-14 01:25:00|84070.4|84020.4|84067.3|84017.3|84070.4|84020.4|84066.9|84016.9|25
1620955510000|2021-05-14 01:25:10|84067.8|84017.8|84073.7|84023.7|84074|84024|84067.8|84017.8|45
1620955520000|2021-05-14 01:25:20|84073.3|84023.3|84074|84024|84075.1|84025.1|84073|84023|42
1620955530000|2021-05-14 01:25:30|84074.1|84024.1|84070.6|84020.6|84074.8|84024.8|84068.9|84018.9|46
1620955540000|2021-05-14 01:25:40|84070.7|84020.7|84067.9|84017.9|84070.7|84020.7|84067.6|84017.6|31
1620955550000|2021-05-14 01:25:50|84067.8|84017.8|84064.3|84014.3|84067.8|84017.8|84063.3|84013.3|42
1620955560000|2021-05-14 01:26:00|84065|84015|84065.8|84015.8|84067.6|84017.6|84064.1|84014.1|33
1620955570000|2021-05-14 01:26:10|84066.3|84016.3|84065.8|84015.8|84066.3|84016.3|84065.1|84015.1|26
1620955580000|2021-05-14 01:26:20|84065.6|84015.6|84064.8|84014.8|84066.7|84016.7|84064.8|84014.8|19
1620955590000|2021-05-14 01:26:30|84064.7|84014.7|84066.6|84016.6|84067.7|84017.7|84064.7|84014.7|33
1620955600000|2021-05-14 01:26:40|84066.7|84016.7|84066.8|84016.8|84067.3|84017.3|84065.8|84015.8|24
1620955610000|2021-05-14 01:26:50|84066.7|84016.7|84063.7|84013.7|84067.1|84017.1|84062.1|84012.1|42
1620955620000|2021-05-14 01:27:00|84063.6|84013.6|84060.4|84010.4|84064.7|84014.7|84060.2|84010.2|39
1620955630000|2021-05-14 01:27:10|84060.1|84010.1|84058.8|84008.8|84060.1|84010.1|84057.6|84007.6|31
1620955640000|2021-05-14 01:27:20|84058.5|84008.5|84062.7|84012.7|84063.1|84013.1|84058.5|84008.5|34
1620955650000|2021-05-14 01:27:30|84062.8|84012.8|84060.2|84010.2|84063.2|84013.2|84060.2|84010.2|27
1620955660000|2021-05-14 01:27:40|84060.1|84010.1|84061.5|84011.5|84062.2|84012.2|84060|84010|22
1620955670000|2021-05-14 01:27:50|84060.9|84010.9|84060.9|84010.9|84061.3|84011.3|84060|84010|29
1620955680000|2021-05-14 01:28:00|84060.8|84010.8|84062.8|84012.8|84063.1|84013.1|84060.3|84010.3|34
1620955690000|2021-05-14 01:28:10|84063.2|84013.2|84064.9|84014.9|84064.9|84014.9|84062.4|84012.4|18
1620955700000|2021-05-14 01:28:20|84065.1|84015.1|84063.8|84013.8|84065.5|84015.5|84063.8|84013.8|24
1620955710000|2021-05-14 01:28:30|84064.1|84014.1|84064.6|84014.6|84064.6|84014.6|84063.7|84013.7|23
1620955720000|2021-05-14 01:28:40|84064.8|84014.8|84063.6|84013.6|84065|84015|84063.1|84013.1|23
1620955730000|2021-05-14 01:28:50|84063.8|84013.8|84064|84014|84065.3|84015.3|84063.8|84013.8|17
1620955740000|2021-05-14 01:29:00|84063.9|84013.9|84064.5|84014.5|84065|84015|84063.6|84013.6|22
1620955750000|2021-05-14 01:29:10|84063.6|84013.6|84063.8|84013.8|84064.7|84014.7|84063.6|84013.6|15
1620955760000|2021-05-14 01:29:20|84064|84014|84064.6|84014.6|84065.8|84015.8|84063.8|84013.8|41
1620955770000|2021-05-14 01:29:30|84064.3|84014.3|84065.1|84015.1|84066.5|84016.5|84064.3|84014.3|22
1620955780000|2021-05-14 01:29:40|84064.9|84014.9|84064.6|84014.6|84066.2|84016.2|84063.1|84013.1|33
1620955790000|2021-05-14 01:29:50|84065.1|84015.1|84065|84015|84065.4|84015.4|84064.1|84014.1|19
1620955800000|2021-05-14 01:30:00|84065.1|84015.1|84067.1|84017.1|84067.1|84017.1|84065.1|84015.1|28
1620955810000|2021-05-14 01:30:10|84066.9|84016.9|84068.9|84018.9|84069.5|84019.5|84066.4|84016.4|22
1620955820000|2021-05-14 01:30:20|84068.7|84018.7|84070.3|84020.3|84071.8|84021.8|84068.2|84018.2|47
1620955830000|2021-05-14 01:30:30|84070.5|84020.5|84072|84022|84073.3|84023.3|84069.8|84019.8|54
1620955840000|2021-05-14 01:30:40|84072.1|84022.1|84073.8|84023.8|84076.1|84026.1|84072|84022|39
1620955850000|2021-05-14 01:30:50|84073.9|84023.9|84078.5|84028.5|84078.8|84028.8|84073.9|84023.9|38
1620955860000|2021-05-14 01:31:00|84078.1|84028.1|84075.9|84025.9|84078.1|84028.1|84072.8|84022.8|48
1620955870000|2021-05-14 01:31:10|84076.1|84026.1|84076|84026|84076.7|84026.7|84075.3|84025.3|24
1620955880000|2021-05-14 01:31:20|84076.3|84026.3|84078.4|84028.4|84078.9|84028.9|84075.2|84025.2|32
1620955890000|2021-05-14 01:31:30|84078.1|84028.1|84077.7|84027.7|84078.7|84028.7|84076.8|84026.8|33
1620955900000|2021-05-14 01:31:40|84077.6|84027.6|84077.7|84027.7|84078.4|84028.4|84077.4|84027.4|17
1620955910000|2021-05-14 01:31:50|84077.8|84027.8|84078.3|84028.3|84080.2|84030.2|84076.6|84026.6|28
1620955920000|2021-05-14 01:32:00|84078|84028|84079.4|84029.4|84080.5|84030.5|84078|84028|36
1620955930000|2021-05-14 01:32:10|84078.9|84028.9|84081.4|84031.4|84081.4|84031.4|84078.4|84028.4|26
1620955940000|2021-05-14 01:32:20|84080.2|84030.2|84078.1|84028.1|84080.3|84030.3|84076.9|84026.9|34
1620955950000|2021-05-14 01:32:30|84077.8|84027.8|84073.2|84023.2|84079.1|84029.1|84072.6|84022.6|45
1620955960000|2021-05-14 01:32:40|84072.9|84022.9|84072.9|84022.9|84073.8|84023.8|84072.2|84022.2|34
1620955970000|2021-05-14 01:32:50|84072.8|84022.8|84068.9|84018.9|84072.8|84022.8|84068.5|84018.5|38
1620955980000|2021-05-14 01:33:00|84069.4|84019.4|84069.2|84019.2|84071.7|84021.7|84067.2|84017.2|41
1620955990000|2021-05-14 01:33:10|84069.3|84019.3|84069.3|84019.3|84069.5|84019.5|84067.9|84017.9|32
1620956000000|2021-05-14 01:33:20|84069.2|84019.2|84069.7|84019.7|84070.5|84020.5|84067.1|84017.1|40
1620956010000|2021-05-14 01:33:30|84069.6|84019.6|84066.2|84016.2|84069.9|84019.9|84064.1|84014.1|51
1620956020000|2021-05-14 01:33:40|84065.6|84015.6|84064.9|84014.9|84067.1|84017.1|84064.6|84014.6|29
1620956030000|2021-05-14 01:33:50|84065.2|84015.2|84066.6|84016.6|84067.8|84017.8|84064.3|84014.3|35
1620956040000|2021-05-14 01:34:00|84066.7|84016.7|84067.3|84017.3|84067.3|84017.3|84066.5|84016.5|21
1620956050000|2021-05-14 01:34:10|84067.4|84017.4|84071.5|84021.5|84073.8|84023.8|84066.7|84016.7|60
1620956060000|2021-05-14 01:34:20|84072|84022|84070.4|84020.4|84073.2|84023.2|84070.2|84020.2|29
1620956070000|2021-05-14 01:34:30|84070.3|84020.3|84059.6|84009.6|84072.6|84022.6|84059.6|84009.6|54
1620956080000|2021-05-14 01:34:40|84060.3|84010.3|84063.9|84013.9|84064.7|84014.7|84058.9|84008.9|71
1620956090000|2021-05-14 01:34:50|84063.4|84013.4|84070.7|84020.7|84072.8|84022.8|84059.4|84009.4|69
1620956100000|2021-05-14 01:35:00|84071.8|84021.8|84070.4|84020.4|84071.9|84021.9|84069.6|84019.6|32
1620956110000|2021-05-14 01:35:10|84070.3|84020.3|84070.9|84020.9|84071.4|84021.4|84069.9|84019.9|18
1620956120000|2021-05-14 01:35:20|84071|84021|84070.6|84020.6|84071|84021|84070.6|84020.6|13
1620956130000|2021-05-14 01:35:30|84070.5|84020.5|84072.6|84022.6|84073.9|84023.9|84070.5|84020.5|24
1620956140000|2021-05-14 01:35:40|84073.2|84023.2|84076.3|84026.3|84080.1|84030.1|84071.5|84021.5|48
1620956150000|2021-05-14 01:35:50|84076.4|84026.4|84080.1|84030.1|84080.7|84030.7|84076.4|84026.4|38
1620956160000|2021-05-14 01:36:00|84080.6|84030.6|84084.7|84034.7|84085.3|84035.3|84078.7|84028.7|40
1620956170000|2021-05-14 01:36:10|84084.6|84034.6|84071.3|84021.3|84084.7|84034.7|84070.2|84020.2|41
1620956180000|2021-05-14 01:36:20|84071.4|84021.4|84066.6|84016.6|84072.5|84022.5|84062.9|83988.7|47
1620956190000|2021-05-14 01:36:30|84066.7|84016.7|84061|84011|84067.9|84017.9|84060.2|84010.2|47
1620956200000|2021-05-14 01:36:40|84060.3|84010.3|84057.4|84007.4|84062|84012|84057.2|84007.2|38
1620956210000|2021-05-14 01:36:50|84058.4|84008.4|84056|84006|84061.3|84011.3|84053.4|84003.4|48
1620956220000|2021-05-14 01:37:00|84055.5|84005.5|84056.8|84006.8|84057.4|84007.4|84052.6|84002.6|51
1620956230000|2021-05-14 01:37:10|84057.2|84007.2|84057.5|84007.5|84058.1|84008.1|84054.1|84004.1|51
1620956240000|2021-05-14 01:37:20|84054.5|84004.5|84057.5|84007.5|84058.7|84008.7|84052.9|84002.9|52
1620956250000|2021-05-14 01:37:30|84057.2|84007.2|84057.2|84007.2|84057.6|84007.6|84053.4|84003.4|46
1620956260000|2021-05-14 01:37:40|84057.3|84007.3|84065.3|84015.3|84065.3|84015.3|84056.2|84006.2|47
1620956270000|2021-05-14 01:37:50|84063.5|84013.5|84062.3|84012.3|84091.7|84031.2|84062.3|83998.1|74
1620956280000|2021-05-14 01:38:00|84063.5|84013.5|84074.3|84024.3|84083.2|84025.9|84060.9|83969.1|77
1620956290000|2021-05-14 01:38:10|84079.6|84029.6|84087|84037|84087|84037|84076|84026|71
1620956300000|2021-05-14 01:38:20|84086.5|84036.5|84084|84034|84087.4|84037.4|84081.6|84031.6|45
1620956310000|2021-05-14 01:38:30|84082|84032|84084.9|84034.9|84086.5|84036.5|84081.9|84031.9|45
1620956320000|2021-05-14 01:38:40|84084.7|84034.7|84036.1|83947.5|84086|84036|84024.5|83939.1|61
1620956330000|2021-05-14 01:38:50|84034.3|83948.8|84032.5|83945.2|84047.7|83953.4|84022.1|83932.4|80
1620956340000|2021-05-14 01:39:00|84034.9|83941.7|84034.1|83938.7|84051.2|83962|84023.5|83934.2|79
1620956350000|2021-05-14 01:39:10|84044.6|83939.3|84041.7|83961.1|84053.8|83967.3|84036|83936.7|80
1620956360000|2021-05-14 01:39:20|84039.8|83961.4|84032.1|83943.5|84046.7|83964.5|84030.5|83938.3|80
1620956370000|2021-05-14 01:39:30|84028.6|83945.1|84096.4|83993.5|84106|83995|84022.1|83944|79
1620956380000|2021-05-14 01:39:40|84090.6|84003.6|84072.2|84022.2|84107.2|84024.2|84071.6|83990.8|75
1620956390000|2021-05-14 01:39:50|84071.6|84021.6|84092.7|84007.8|84103.6|84042|84071.3|84006.3|79
1620956400000|2021-05-14 01:40:00|84087.7|84008.6|84080.9|84030.9|84098.2|84032|84070|84001.9|79
1620956410000|2021-05-14 01:40:10|84082.2|84032.2|84084.8|84014.5|84096.8|84039.1|84070.1|84000|80
1620956420000|2021-05-14 01:40:20|84076.8|84026.8|84079.4|84029.4|84095.7|84037.4|84062|84011.7|79
1620956430000|2021-05-14 01:40:30|84085|84014|84078.3|84028.3|84091.7|84036.7|84075.9|84014|78
1620956440000|2021-05-14 01:40:40|84077.6|84027.6|84091.7|84041.7|84094.5|84044.5|84076.2|84026.2|69
1620956450000|2021-05-14 01:40:50|84091.6|84041.6|84094.7|84044.7|84094.7|84044.7|84085.6|84035.6|34
1620956460000|2021-05-14 01:41:00|84094.5|84044.5|84091.5|84041.5|84095.1|84045.1|84089.9|84039.9|55
1620956470000|2021-05-14 01:41:10|84093.7|84043.7|84028.5|83917.5|84094|84044|84021.7|83914.7|69
1620956480000|2021-05-14 01:41:20|84034.4|83923.4|84015.5|83920.7|84034.4|83942.9|84003|83908.6|80
1620956490000|2021-05-14 01:41:30|84019.4|83916.5|84021.1|83925|84032.3|83943.6|84007.8|83910.6|78
1620956500000|2021-05-14 01:41:40|84022.7|83928.4|84020.7|83931|84034.6|83943.8|84015.9|83919|81
1620956510000|2021-05-14 01:41:50|84025.1|83922.5|84009|83928.6|84027.1|83953.9|83999.5|83918.9|80
1620956520000|2021-05-14 01:42:00|84012.5|83921.3|84017.4|83931.4|84020.2|83953|84001.7|83917.1|79
1620956530000|2021-05-14 01:42:10|84017.5|83932|84020.5|83935.7|84025.7|83942.5|84010|83925.4|79
1620956540000|2021-05-14 01:42:20|84019.3|83935.2|84012.8|83936.9|84022.5|83941.7|84011.4|83928.9|75
1620956550000|2021-05-14 01:42:30|83998.6|83948.6|84008.2|83924.2|84021|83951.9|83998.5|83902.9|68
1620956560000|2021-05-14 01:42:40|84015.6|83928.4|84013.5|83939.5|84019.3|83941.4|84003.4|83920.8|81
1620956570000|2021-05-14 01:42:50|84016.4|83938.3|84015.3|83932|84019|83940.5|84004|83925.6|79
1620956580000|2021-05-14 01:43:00|84015.9|83938.6|84024.4|83940.6|84024.4|83953.6|84003.6|83933|80
1620956590000|2021-05-14 01:43:10|84029.4|83941.2|84072.4|83990.9|84078.2|83991.6|84021.6|83940.3|80
1620956600000|2021-05-14 01:43:20|84078.7|83983.9|84084.8|84007|84092.6|84009.6|84069.7|83981.6|80
1620956610000|2021-05-14 01:43:30|84084.4|84004.3|84079|84029|84087.2|84033.6|84070.6|84004.3|78
1620956620000|2021-05-14 01:43:40|84078|84028|84077|84027|84083.1|84033.1|84076.9|84026.9|69
1620956630000|2021-05-14 01:43:50|84075.9|84025.9|84079.3|84029.3|84079.4|84029.4|84073.6|84023.6|41
1620956640000|2021-05-14 01:44:00|84080.3|84030.3|84078.2|84028.2|84084.6|84034.6|84077.2|84027.2|53
1620956650000|2021-05-14 01:44:10|84079.7|84029.7|84051.1|84001.1|84079.7|84029.7|84047.8|83944.6|63
1620956660000|2021-05-14 01:44:20|84051.8|84001.8|84031.9|83981.9|84053.3|84003.3|84031.9|83981.9|69
1620956670000|2021-05-14 01:44:30|84032.8|83982.8|84032.9|83982.9|84036.3|83986.3|84032.3|83982.3|38
1620956680000|2021-05-14 01:44:40|84033|83983|84038.6|83988.6|84038.6|83988.6|84031.1|83981.1|40
1620956690000|2021-05-14 01:44:50|84035.6|83985.6|84031.2|83981.2|84038.1|83988.1|84030.2|83980.2|40
1620956700000|2021-05-14 01:45:00|84031.6|83981.6|84032.6|83982.6|84033.1|83983.1|84031|83981|35
1620956710000|2021-05-14 01:45:10|84032.5|83982.5|84029.9|83979.9|84034.9|83984.9|84029|83979|41
1620956720000|2021-05-14 01:45:20|84029.8|83979.8|84033.7|83983.7|84036.7|83986.7|84029.8|83979.8|56
1620956730000|2021-05-14 01:45:30|84033.4|83983.4|84031.4|83981.4|84033.8|83983.8|84027.1|83977.1|65
1620956740000|2021-05-14 01:45:40|84031.1|83981.1|84057.7|84007.7|84059|84009|84026.9|83976.9|71
1620956750000|2021-05-14 01:45:50|84058|84008|84044.8|83974.3|84058.7|84008|84030.8|83954.9|80
1620956760000|2021-05-14 01:46:00|84048.1|83977.1|84040.9|83940.9|84092.1|84014.9|84036.9|83937.5|80
1620956770000|2021-05-14 01:46:10|84036.3|83946.2|84105|84014.8|84115.5|84016.3|84014.2|83907|80
1620956780000|2021-05-14 01:46:20|84095.5|84013.8|84076.3|83990.6|84098.5|84027.8|84070.3|83983.9|77
1620956790000|2021-05-14 01:46:30|84076.4|83992.9|84085.2|83989.9|84090.9|84009.9|84059.9|83983.3|80
1620956800000|2021-05-14 01:46:40|84081.4|83994.3|84086.6|83990.4|84091.2|84000.7|84075.9|83981.8|80
1620956810000|2021-05-14 01:46:50|84083.7|83986.8|84080.1|84005.8|84097.3|84005.8|84071.7|83979.9|79
1620956820000|2021-05-14 01:47:00|84079.2|84004.2|84081.9|84031.9|84088.4|84035.1|84071.9|84003.6|62
1620956830000|2021-05-14 01:47:10|84082|84032|84058.3|84008.3|84082.4|84032.4|84058.3|84008.3|36
1620956840000|2021-05-14 01:47:20|84057.5|84007.5|84072.3|83977.7|84097.1|84011.7|84047|83960.1|80
1620956850000|2021-05-14 01:47:30|84066.8|83975.5|84071.9|83994.9|84081.2|83996.8|84063.3|83968|80
1620956860000|2021-05-14 01:47:40|84072.8|83992.6|84067.5|84017.5|84078.8|84017.5|84066.3|83987.2|80
1620956870000|2021-05-14 01:47:50|84067.7|84017.7|84078.5|84028.5|84078.9|84028.5|84067.4|84005.2|67
1620956880000|2021-05-14 01:48:00|84080.1|84030.1|84047.8|83997.8|84081.4|84031.4|84046|83996|59
1620956890000|2021-05-14 01:48:10|84047.7|83997.7|84050.1|84000.1|84050.3|84000.3|84046.8|83996.8|41
1620956900000|2021-05-14 01:48:20|84049.4|83999.4|84093.5|84006.4|84093.5|84027.9|84037.6|83975.1|63
1620956910000|2021-05-14 01:48:30|84090.1|84016.3|84035.8|83944|84094.3|84030.5|84035.8|83944|80
1620956920000|2021-05-14 01:48:40|84037.1|83945.4|84068.3|83967.5|84072.3|83969.6|84034.8|83935.5|80
1620956930000|2021-05-14 01:48:50|84072.4|83965.3|84082.4|83997.8|84104.7|84007.7|84032.1|83935.9|78
1620956940000|2021-05-14 01:49:00|84079.4|84000.8|84066.7|84016.7|84085.5|84016.7|84065.1|83993.8|40
1620956950000|2021-05-14 01:49:10|84066|84016|84065.9|83995.5|84079|84016|84053.3|83995.5|50
1620956960000|2021-05-14 01:49:20|84070|83998.9|84061.4|84011.4|84077.1|84013.2|84052.4|83994.9|77
1620956970000|2021-05-14 01:49:30|84062.1|84012.1|84114.8|84006.4|84114.8|84017.6|84054.5|83999.5|80
1620956980000|2021-05-14 01:49:40|84105.3|84005.9|84093.6|84017.8|84115.3|84022|84091|84003.4|79
1620956990000|2021-05-14 01:49:50|84093.5|84020.1|84069.3|84019.3|84100.7|84031.4|84067.1|84009.4|78
1620957000000|2021-05-14 01:50:00|84070.9|84020.9|84067.3|84017.3|84073.1|84023.1|84066.2|84016.2|77
1620957010000|2021-05-14 01:50:10|84067.7|84017.7|84068.9|84018.9|84080|84030|84058.4|84008.4|74
1620957020000|2021-05-14 01:50:20|84071.8|84021.8|84064.4|84014.4|84073.6|84023.6|84059.8|84009.8|69
1620957030000|2021-05-14 01:50:30|84064.9|84014.9|84080.8|84030.8|84097|84035.6|84049.2|83999.2|70
1620957040000|2021-05-14 01:50:40|84075.3|84025.3|84089.1|84011|84097.6|84028.4|84060.9|84010.9|74
1620957050000|2021-05-14 01:50:50|84089.8|84010.4|84060.6|84010.6|84100.3|84029.5|84055.2|84005.2|72
1620957060000|2021-05-14 01:51:00|84052.2|84002.2|84059.5|84009.5|84060.8|84010.8|84047.8|83997.8|53
1620957070000|2021-05-14 01:51:10|84059.4|84009.4|84025.6|83975.6|84059.4|84009.4|84025.2|83975.2|62
1620957080000|2021-05-14 01:51:20|84025.1|83975.1|84014.4|83964.4|84026|83976|84014.4|83964.4|60
1620957090000|2021-05-14 01:51:30|84014.1|83964.1|84036.6|83986.6|84038.3|83988.3|84012.8|83962.8|59
1620957100000|2021-05-14 01:51:40|84037|83987|84040.6|83990.6|84042.2|83992.2|84036.1|83986.1|34
1620957110000|2021-05-14 01:51:50|84040.2|83990.2|84036.2|83986.2|84041.6|83991.6|84034.8|83984.8|34
1620957120000|2021-05-14 01:52:00|84039.5|83989.5|84029.3|83979.3|84039.5|83989.5|84028.7|83978.7|46
1620957130000|2021-05-14 01:52:10|84029.4|83979.4|84018.6|83968.6|84029.4|83979.4|84016.2|83966.2|65
1620957140000|2021-05-14 01:52:20|84018.1|83968.1|84016.2|83966.2|84020.7|83970.7|84015.7|83965.7|52
1620957150000|2021-05-14 01:52:30|84016.1|83966.1|84016|83966|84016.1|83966.1|84004.7|83954.7|64
1620957160000|2021-05-14 01:52:40|84011.1|83961.1|84065.9|83991.4|84065.9|84012.3|84011.1|83961.1|78
1620957170000|2021-05-14 01:52:50|84056.5|83994.3|84053.4|84003.4|84065.9|84007.3|84047.7|83993.4|79
1620957180000|2021-05-14 01:53:00|84053.5|84003.5|84040|83990|84054.5|84004.5|84038|83988|68
1620957190000|2021-05-14 01:53:10|84039.7|83989.7|84040.8|83990.8|84045.8|83995.8|84038.5|83988.5|51
1620957200000|2021-05-14 01:53:20|84041|83991|84037.5|83987.5|84041|83991|84034.2|83984.2|56
1620957210000|2021-05-14 01:53:30|84037.8|83987.8|84040.2|83990.2|84043.5|83993.5|84036.7|83986.7|36
1620957220000|2021-05-14 01:53:40|84042.5|83992.5|84043.1|83993.1|84043.7|83993.7|84041.5|83991.5|30
1620957230000|2021-05-14 01:53:50|84043.2|83993.2|84050.4|84000.4|84051.8|84001.8|84040.1|83990.1|42
1620957240000|2021-05-14 01:54:00|84051.8|84001.8|84053.2|84003.2|84067.7|84017.7|84051.6|84001.6|65
1620957250000|2021-05-14 01:54:10|84053.1|84003.1|84059|84009|84059.8|84009.8|84052.2|84002.2|54
1620957260000|2021-05-14 01:54:20|84058.8|84008.8|84056.6|84006.6|84067.4|84017.4|84056.6|84006.6|50
1620957270000|2021-05-14 01:54:30|84056.5|84006.5|84055.6|84005.6|84057.8|84007.8|84053|84003|64
1620957280000|2021-05-14 01:54:40|84055|84005|84058.4|84008.4|84059.1|84009.1|84055|84005|43
1620957290000|2021-05-14 01:54:50|84058.9|84008.9|84065.3|84015.3|84065.3|84015.3|84057.5|84007.5|48
1620957300000|2021-05-14 01:55:00|84065.1|84015.1|84031.7|83981.7|84070.8|84020.8|84030.8|83980.8|66
1620957310000|2021-05-14 01:55:10|84031|83981|84025.2|83975.2|84031.8|83981.8|84025.2|83975.2|54
1620957320000|2021-05-14 01:55:20|84025.1|83975.1|84042.4|83992.4|84045.3|83995.3|84024.1|83974.1|75
1620957330000|2021-05-14 01:55:30|84042.3|83992.3|84026.4|83976.4|84044.3|83994.3|84026.4|83976.4|66
1620957340000|2021-05-14 01:55:40|84027.3|83977.3|84025.8|83975.8|84028.4|83978.4|84024.5|83974.5|53
1620957350000|2021-05-14 01:55:50|84025.9|83975.9|84028.7|83978.7|84028.7|83978.7|84025|83975|51
1620957360000|2021-05-14 01:56:00|84026.5|83976.5|84031.1|83981.1|84032.9|83982.9|84026.5|83976.5|59
1620957370000|2021-05-14 01:56:10|84030.8|83980.8|84048.9|83998.9|84048.9|83998.9|84030.8|83980.8|65
1620957380000|2021-05-14 01:56:20|84049.8|83999.8|84058.5|84008.5|84058.5|84008.5|84048.9|83998.9|73
1620957390000|2021-05-14 01:56:30|84057.7|84007.7|84062.5|84012.5|84066.6|84016.6|84056.6|84006.6|60
1620957400000|2021-05-14 01:56:40|84062.8|84012.8|84022.3|83972.3|84063.6|84013.6|84020.3|83970.3|62
1620957410000|2021-05-14 01:56:50|84022.5|83972.5|84024.7|83974.7|84025.1|83975.1|84020.7|83970.7|35
1620957420000|2021-05-14 01:57:00|84024.9|83974.9|84028.5|83978.5|84030|83980|84024.1|83974.1|36
1620957430000|2021-05-14 01:57:10|84029.2|83979.2|84027.4|83977.4|84032.8|83982.8|84026.8|83976.8|42
1620957440000|2021-05-14 01:57:20|84027.5|83977.5|84025.7|83975.7|84027.8|83977.8|84022.7|83972.7|49
1620957450000|2021-05-14 01:57:30|84025.9|83975.9|84022.5|83972.5|84030.1|83980.1|84022.5|83972.5|47
1620957460000|2021-05-14 01:57:40|84022.4|83972.4|84026.5|83976.5|84027.1|83977.1|84022.4|83972.4|52
1620957470000|2021-05-14 01:57:50|84026.3|83976.3|84022.9|83972.9|84026.6|83976.6|84022.9|83972.9|40
1620957480000|2021-05-14 01:58:00|84023.2|83973.2|84027|83977|84028.7|83978.7|84022.1|83972.1|53
1620957490000|2021-05-14 01:58:10|84027.7|83977.7|84039.3|83989.3|84039.5|83989.5|84027.1|83977.1|68
1620957500000|2021-05-14 01:58:20|84039.7|83989.7|84046.9|83996.9|84047.3|83997.3|84035.9|83985.9|66
1620957510000|2021-05-14 01:58:30|84046.4|83996.4|84041.1|83991.1|84046.6|83996.6|84041|83991|51
1620957520000|2021-05-14 01:58:40|84041|83991|84042.8|83992.8|84045.5|83995.5|84041|83991|51
1620957530000|2021-05-14 01:58:50|84043.5|83993.5|84042.1|83992.1|84045.1|83995.1|84040.6|83990.6|60
1620957540000|2021-05-14 01:59:00|84042|83992|84043|83993|84048.1|83998.1|84041.9|83991.9|70
1620957550000|2021-05-14 01:59:10|84041.7|83991.7|84017.1|83967.1|84046.9|83996.9|83998.9|83948.9|73
1620957560000|2021-05-14 01:59:20|84017.2|83967.2|84011.1|83961.1|84025.9|83975.9|84009.1|83959.1|77
1620957570000|2021-05-14 01:59:30|84010.5|83960.5|84007|83957|84013.6|83963.6|84005.4|83955.4|76
1620957580000|2021-05-14 01:59:40|84007.7|83957.7|84002.5|83952.5|84007.7|83957.7|83996.2|83946.2|72
1620957590000|2021-05-14 01:59:50|84001.4|83951.4|83995.2|83945.2|84001.7|83951.7|83992|83942|75
1620957600000|2021-05-14 02:00:00|83996|83946|83995.5|83945.5|83998.8|83948.8|83990.6|83940.6|65
1620957610000|2021-05-14 02:00:10|83995.4|83945.4|83988.4|83938.4|83999.3|83949.3|83988.3|83938.3|75
1620957620000|2021-05-14 02:00:20|83987.3|83937.3|83984.8|83934.8|83995.1|83945.1|83984.8|83934.8|76
1620957630000|2021-05-14 02:00:30|83983.9|83933.9|83986.9|83936.9|83988.6|83938.6|83983.4|83933.4|74
1620957640000|2021-05-14 02:00:40|83987.2|83937.2|83994.3|83944.3|83995.1|83945.1|83986|83936|43
1620957650000|2021-05-14 02:00:50|83994.9|83944.9|84005.6|83955.6|84006.7|83956.7|83993.1|83943.1|44
1620957660000|2021-05-14 02:01:00|84005.8|83955.8|84028.2|83978.2|84028.2|83978.2|84003.6|83953.6|49
1620957670000|2021-05-14 02:01:10|84028.3|83978.3|84033.2|83983.2|84034.9|83984.9|84025.7|83975.7|55
1620957680000|2021-05-14 02:01:20|84032.9|83982.9|84032.1|83982.1|84038|83988|84029.3|83979.3|69
1620957690000|2021-05-14 02:01:30|84031.7|83981.7|84007.4|83957.4|84033.7|83983.7|84007.1|83957.1|72
1620957700000|2021-05-14 02:01:40|84007.9|83957.9|83971.3|83921.3|84007.9|83957.9|83971.3|83921.3|71
1620957710000|2021-05-14 02:01:50|83973.2|83923.2|83969.6|83919.6|83973.2|83923.2|83964.2|83914.2|68
1620957720000|2021-05-14 02:02:00|83970|83920|83983.1|83933.1|83983.2|83933.2|83966.7|83916.7|56
1620957730000|2021-05-14 02:02:10|83981.9|83931.9|84004.5|83954.5|84005.4|83955.4|83981.9|83931.9|70
1620957740000|2021-05-14 02:02:20|84007.7|83957.7|84013.1|83963.1|84019.1|83969.1|84007.7|83957.7|62
1620957750000|2021-05-14 02:02:30|84014.7|83964.7|84003|83953|84015.2|83965.2|83999|83949|49
1620957760000|2021-05-14 02:02:40|84003.2|83953.2|84001.2|83951.2|84004.2|83954.2|84000.9|83950.9|48
1620957770000|2021-05-14 02:02:50|84001.5|83951.5|83990.7|83940.7|84003.6|83953.6|83989.2|83939.2|60
1620957780000|2021-05-14 02:03:00|83989.4|83939.4|83994.9|83944.9|83996.9|83946.9|83988.4|83938.4|58
1620957790000|2021-05-14 02:03:10|83995.2|83945.2|83979.2|83929.2|83995.3|83945.3|83979.2|83929.2|39
1620957800000|2021-05-14 02:03:20|83979.7|83929.7|83974.8|83924.8|83980.2|83930.2|83971|83921|51
1620957810000|2021-05-14 02:03:30|83974.6|83924.6|83976.8|83926.8|83976.8|83926.8|83973.8|83923.8|32
1620957820000|2021-05-14 02:03:40|83977.5|83927.5|84009.3|83959.3|84009.6|83959.6|83976.3|83926.3|57
1620957830000|2021-05-14 02:03:50|84008.7|83958.7|83990.7|83940.7|84009.7|83959.7|83983|83933|72
1620957840000|2021-05-14 02:04:00|83990.9|83940.9|83989.7|83939.7|83992.1|83942.1|83989.4|83939.4|40
1620957850000|2021-05-14 02:04:10|83989.9|83939.9|83995.3|83945.3|83996.9|83946.9|83989.2|83939.2|42
1620957860000|2021-05-14 02:04:20|83995.2|83945.2|84006.3|83956.3|84006.7|83956.7|83994.6|83944.6|60
1620957870000|2021-05-14 02:04:30|84004.4|83954.4|83977.4|83927.4|84015.5|83965.5|83977.2|83927.2|64
1620957880000|2021-05-14 02:04:40|83977.7|83927.7|83970.2|83920.2|83978.5|83928.5|83970.2|83920.2|52
1620957890000|2021-05-14 02:04:50|83970.4|83920.4|83966.3|83916.3|83973.4|83923.4|83965.8|83915.8|39
1620957900000|2021-05-14 02:05:00|83966.4|83916.4|83972.8|83922.8|83973.7|83923.7|83965.8|83915.8|44
1620957910000|2021-05-14 02:05:10|83973|83923|83971.5|83921.5|83973.5|83923.5|83971.1|83921.1|34
1620957920000|2021-05-14 02:05:20|83971.6|83921.6|83975.2|83925.2|83975.8|83925.8|83971.4|83921.4|33
1620957930000|2021-05-14 02:05:30|83975.3|83925.3|83972.3|83922.3|83975.3|83925.3|83969.4|83919.4|31
1620957940000|2021-05-14 02:05:40|83976|83926|84026.6|83976.6|84027.3|83977.3|83975.4|83925.4|75
1620957950000|2021-05-14 02:05:50|84026.4|83976.4|84021.3|83971.3|84026.4|83976.4|84019|83969|50
1620957960000|2021-05-14 02:06:00|84021.9|83971.9|84032.8|83982.8|84032.8|83982.8|84021.8|83971.8|58
1620957970000|2021-05-14 02:06:10|84032.9|83982.9|84008.6|83958.6|84033.7|83983.7|84008.6|83958.6|41
1620957980000|2021-05-14 02:06:20|84008.3|83958.3|84010.9|83960.9|84010.9|83960.9|84008|83958|25
1620957990000|2021-05-14 02:06:30|84011|83961|84005.4|83955.4|84011|83961|84004.7|83954.7|38
1620958000000|2021-05-14 02:06:40|84004.3|83954.3|84004.5|83954.5|84005.2|83955.2|84004.1|83954.1|24
1620958010000|2021-05-14 02:06:50|84004.9|83954.9|84004.1|83954.1|84005.4|83955.4|84003.5|83953.5|32
1620958020000|2021-05-14 02:07:00|84004|83954|84004|83954|84004.7|83954.7|84002.3|83952.3|30
1620958030000|2021-05-14 02:07:10|84003.8|83953.8|84003.7|83953.7|84004.3|83954.3|84003.2|83953.2|20
1620958040000|2021-05-14 02:07:20|84003.8|83953.8|84003.7|83953.7|84004.6|83954.6|84003.7|83953.7|15
1620958050000|2021-05-14 02:07:30|84003.4|83953.4|84003.5|83953.5|84005|83955|84003|83953|35
1620958060000|2021-05-14 02:07:40|84004.5|83954.5|84004|83954|84005.1|83955.1|84003.2|83953.2|19
1620958070000|2021-05-14 02:07:50|84004.4|83954.4|84004.5|83954.5|84004.7|83954.7|84004|83954|22
1620958080000|2021-05-14 02:08:00|84004.7|83954.7|84004.4|83954.4|84006.7|83956.7|84003.6|83953.6|26
1620958090000|2021-05-14 02:08:10|84004.9|83954.9|84004.8|83954.8|84005.8|83955.8|84003.1|83953.1|25
1620958100000|2021-05-14 02:08:20|84004.7|83954.7|84012|83962|84012.4|83962.4|84004.7|83954.7|43
1620958110000|2021-05-14 02:08:30|84012.2|83962.2|84012|83962|84013.1|83963.1|84011.3|83961.3|37
1620958120000|2021-05-14 02:08:40|84011.9|83961.9|84013.6|83963.6|84013.7|83963.7|84011.8|83961.8|43
1620958130000|2021-05-14 02:08:50|84013.5|83963.5|84016.4|83966.4|84016.5|83966.5|84013.2|83963.2|30
1620958140000|2021-05-14 02:09:00|84016.3|83966.3|84016.6|83966.6|84017.2|83967.2|84015.7|83965.7|32
1620958150000|2021-05-14 02:09:10|84016.2|83966.2|84014.4|83964.4|84016.3|83966.3|84012.8|83962.8|41
1620958160000|2021-05-14 02:09:20|84014.5|83964.5|84017.1|83967.1|84017.1|83967.1|84014.5|83964.5|33
1620958170000|2021-05-14 02:09:30|84017|83967|84015.5|83965.5|84017.4|83967.4|84015.5|83965.5|29
1620958180000|2021-05-14 02:09:40|84015.6|83965.6|84015.8|83965.8|84016|83966|84014.7|83964.7|20
1620958190000|2021-05-14 02:09:50|84016.1|83966.1|84016.5|83966.5|84016.5|83966.5|84015.3|83965.3|22
1620958200000|2021-05-14 02:10:00|84016.3|83966.3|84014.8|83964.8|84016.4|83966.4|84014.8|83964.8|22
1620958210000|2021-05-14 02:10:10|84015|83965|84015.5|83965.5|84015.8|83965.8|84011.6|83961.6|39
1620958220000|2021-05-14 02:10:20|84015.4|83965.4|84014.9|83964.9|84016.3|83966.3|84014.7|83964.7|32
1620958230000|2021-05-14 02:10:30|84014.5|83964.5|84011.1|83961.1|84015.8|83965.8|84011.1|83961.1|33
1620958240000|2021-05-14 02:10:40|84010.2|83960.2|84012.5|83962.5|84012.5|83962.5|84010.2|83960.2|21
1620958250000|2021-05-14 02:10:50|84012.4|83962.4|84015|83965|84015|83965|84012.2|83962.2|27
1620958260000|2021-05-14 02:11:00|84015.7|83965.7|84015.7|83965.7|84016|83966|84014.8|83964.8|20
1620958270000|2021-05-14 02:11:10|84015.6|83965.6|84013.7|83963.7|84015.6|83965.6|84012.7|83962.7|28
1620958280000|2021-05-14 02:11:20|84013.5|83963.5|84010|83960|84013.6|83963.6|84010|83960|26
1620958290000|2021-05-14 02:11:30|84010.1|83960.1|84010.4|83960.4|84012.1|83962.1|84009.6|83959.6|30
1620958300000|2021-05-14 02:11:40|84010.3|83960.3|84011.6|83961.6|84012.2|83962.2|84009.5|83959.5|24
1620958310000|2021-05-14 02:11:50|84011.5|83961.5|84010.1|83960.1|84011.7|83961.7|84007.3|83957.3|31
1620958320000|2021-05-14 02:12:00|84009.8|83959.8|84006.7|83956.7|84010.3|83960.3|84006.3|83956.3|48
1620958330000|2021-05-14 02:12:10|84006.8|83956.8|84007|83957|84008|83958|84005.9|83955.9|31
1620958340000|2021-05-14 02:12:20|84006.8|83956.8|84008.2|83958.2|84009.6|83959.6|84005.5|83955.5|42
1620958350000|2021-05-14 02:12:30|84008.4|83958.4|84006.5|83956.5|84008.8|83958.8|84004.7|83954.7|28
1620958360000|2021-05-14 02:12:40|84006.2|83956.2|84008|83958|84008.2|83958.2|84006|83956|37
1620958370000|2021-05-14 02:12:50|84007.9|83957.9|84009.7|83959.7|84009.7|83959.7|84007.9|83957.9|23
1620958380000|2021-05-14 02:13:00|84009.8|83959.8|84010.5|83960.5|84010.6|83960.6|84009.6|83959.6|30
1620958390000|2021-05-14 02:13:10|84010.6|83960.6|84010.5|83960.5|84011|83961|84009.6|83959.6|21
1620958400000|2021-05-14 02:13:20|84010.4|83960.4|84010.1|83960.1|84010.8|83960.8|84010.1|83960.1|26
1620958410000|2021-05-14 02:13:30|84010|83960|84010.1|83960.1|84010.4|83960.4|84009.8|83959.8|23
1620958420000|2021-05-14 02:13:40|84010|83960|84016.9|83966.9|84018.5|83968.5|84009.1|83959.1|32
1620958430000|2021-05-14 02:13:50|84016.8|83966.8|84013.6|83963.6|84017.5|83967.5|84013.3|83963.3|34
1620958440000|2021-05-14 02:14:00|84013.9|83963.9|84015.3|83965.3|84015.4|83965.4|84013|83963|34
1620958450000|2021-05-14 02:14:10|84015.2|83965.2|84011.6|83961.6|84015.2|83965.2|84010.7|83960.7|32
1620958460000|2021-05-14 02:14:20|84011.9|83961.9|84005.4|83955.4|84012|83962|84005.4|83955.4|40
1620958470000|2021-05-14 02:14:30|84005.6|83955.6|84004.9|83954.9|84005.6|83955.6|84002.8|83952.8|44
1620958480000|2021-05-14 02:14:40|84004.8|83954.8|84003.1|83953.1|84011.6|83961.6|84003.1|83953.1|45
1620958490000|2021-05-14 02:14:50|84003|83953|83997.7|83947.7|84003.5|83953.5|83996.8|83946.8|46
1620958500000|2021-05-14 02:15:00|83997.5|83947.5|83991.1|83941.1|83999.5|83949.5|83990.6|83940.6|50
1620958510000|2021-05-14 02:15:10|83991.9|83941.9|83990.7|83940.7|83993.7|83943.7|83990.5|83940.5|48
1620958520000|2021-05-14 02:15:20|83991|83941|83992.4|83942.4|83994.3|83944.3|83990.7|83940.7|47
1620958530000|2021-05-14 02:15:30|83992.2|83942.2|83985.5|83935.5|83992.5|83942.5|83983.6|83933.6|38
1620958540000|2021-05-14 02:15:40|83985.1|83935.1|83979.4|83929.4|83986.7|83936.7|83979.4|83929.4|33
1620958550000|2021-05-14 02:15:50|83978.9|83928.9|83982.7|83932.7|83984.9|83934.9|83975.3|83925.3|58
1620958560000|2021-05-14 02:16:00|83982.9|83932.9|83991|83941|83991|83941|83982.4|83932.4|58
1620958570000|2021-05-14 02:16:10|83993.2|83943.2|84028.7|83978.7|84030.7|83980.7|83993.2|83943.2|72
1620958580000|2021-05-14 02:16:20|84028.9|83978.9|84033.3|83983.3|84034.7|83984.7|84025.4|83975.4|58
1620958590000|2021-05-14 02:16:30|84033.6|83983.6|84035.1|83985.1|84035.7|83985.7|84032.5|83982.5|29
1620958600000|2021-05-14 02:16:40|84034.9|83984.9|83971.7|83921.7|84035|83985|83950.3|83900.3|70
1620958610000|2021-05-14 02:16:50|83971.9|83921.9|83980.4|83930.4|83990.1|83932.6|83970|83912.8|80
1620958620000|2021-05-14 02:17:00|83976.7|83926.7|84003.3|83953.3|84003.7|83953.7|83976.7|83926.7|69
1620958630000|2021-05-14 02:17:10|84003.8|83953.8|84011.7|83961.7|84012.5|83962.5|84001.3|83951.3|48
1620958640000|2021-05-14 02:17:20|84011.4|83961.4|84011.2|83961.2|84012.9|83962.9|84010.6|83960.6|41
1620958650000|2021-05-14 02:17:30|84011.1|83961.1|84011.1|83961.1|84012.7|83962.7|84010.8|83960.8|30
1620958660000|2021-05-14 02:17:40|84010.9|83960.9|84011.8|83961.8|84012.5|83962.5|84010.7|83960.7|19
1620958670000|2021-05-14 02:17:50|84011.9|83961.9|84012|83962|84012|83962|84010.4|83960.4|15
1620958680000|2021-05-14 02:18:00|84012.1|83962.1|84012.1|83962.1|84012.7|83962.7|84010.8|83960.8|36
1620958690000|2021-05-14 02:18:10|84012|83962|84013.8|83963.8|84014.6|83964.6|84012|83962|16
1620958700000|2021-05-14 02:18:20|84013.7|83963.7|84011.5|83961.5|84015.4|83965.4|84011.1|83961.1|41
1620958710000|2021-05-14 02:18:30|84011.7|83961.7|84012.6|83962.6|84014.5|83964.5|84010.7|83960.7|33
1620958720000|2021-05-14 02:18:40|84013|83963|84012.5|83962.5|84014.4|83964.4|84011.5|83961.5|28
1620958730000|2021-05-14 02:18:50|84012.8|83962.8|84012.4|83962.4|84012.8|83962.8|84011.7|83961.7|20
1620958740000|2021-05-14 02:19:00|84012.3|83962.3|84013.2|83963.2|84013.8|83963.8|84012.1|83962.1|31
1620958750000|2021-05-14 02:19:10|84013|83963|84013.9|83963.9|84014.8|83964.8|84012.1|83962.1|21
1620958760000|2021-05-14 02:19:20|84013.7|83963.7|84012.2|83962.2|84013.9|83963.9|84011.9|83961.9|19
1620958770000|2021-05-14 02:19:30|84011.6|83961.6|84013.5|83963.5|84014.3|83964.3|84010.7|83960.7|28
1620958780000|2021-05-14 02:19:40|84012.8|83962.8|84014.3|83964.3|84015.4|83965.4|84012.8|83962.8|24
1620958790000|2021-05-14 02:19:50|84013.8|83963.8|84014.5|83964.5|84016.3|83966.3|84013.8|83963.8|27
1620958800000|2021-05-14 02:20:00|84014.6|83964.6|84015|83965|84015.8|83965.8|84014.3|83964.3|35
1620958810000|2021-05-14 02:20:10|84014.8|83964.8|84012.6|83962.6|84014.8|83964.8|84012.4|83962.4|25
1620958820000|2021-05-14 02:20:20|84012.5|83962.5|84017.1|83967.1|84017.1|83967.1|84012.3|83962.3|35
1620958830000|2021-05-14 02:20:30|84017.3|83967.3|84019.6|83969.6|84019.7|83969.7|84016.4|83966.4|31
1620958840000|2021-05-14 02:20:40|84019.5|83969.5|84016.7|83966.7|84019.8|83969.8|84016.4|83966.4|30
1620958850000|2021-05-14 02:20:50|84016.8|83966.8|84016.7|83966.7|84016.9|83966.9|84016.2|83966.2|23
1620958860000|2021-05-14 02:21:00|84016.8|83966.8|84015.8|83965.8|84016.8|83966.8|84015.4|83965.4|17
1620958870000|2021-05-14 02:21:10|84015.3|83965.3|84017.1|83967.1|84017.1|83967.1|84015.2|83965.2|23
1620958880000|2021-05-14 02:21:20|84017.2|83967.2|84022.7|83972.7|84022.7|83972.7|84015.7|83965.7|30
1620958890000|2021-05-14 02:21:30|84022.9|83972.9|84018.9|83968.9|84024.4|83974.4|84017.4|83967.4|38
1620958900000|2021-05-14 02:21:40|84019.1|83969.1|84026.3|83976.3|84026.6|83976.6|84019|83969|52
1620958910000|2021-05-14 02:21:50|84026.5|83976.5|84024.5|83974.5|84026.7|83976.7|84024.3|83974.3|24
1620958920000|2021-05-14 02:22:00|84022.8|83972.8|84017.7|83967.7|84023.2|83973.2|84016.5|83966.5|31
1620958930000|2021-05-14 02:22:10|84018.1|83968.1|84022.1|83972.1|84022.2|83972.2|84016.1|83966.1|47
1620958940000|2021-05-14 02:22:20|84022.4|83972.4|84023.8|83973.8|84023.8|83973.8|84021.6|83971.6|23
1620958950000|2021-05-14 02:22:30|84021.6|83971.6|84026|83976|84026|83976|84021.5|83971.5|36
1620958960000|2021-05-14 02:22:40|84025.9|83975.9|84026.6|83976.6|84026.6|83976.6|84024.6|83974.6|34
1620958970000|2021-05-14 02:22:50|84026.7|83976.7|84029.9|83979.9|84030|83980|84026.7|83976.7|34
1620958980000|2021-05-14 02:23:00|84030|83980|84030.5|83980.5|84031.3|83981.3|84027.3|83977.3|37
1620958990000|2021-05-14 02:23:10|84030.4|83980.4|84030.2|83980.2|84030.6|83980.6|84029.1|83979.1|21
1620959000000|2021-05-14 02:23:20|84028.8|83978.8|84028.2|83978.2|84030.4|83980.4|84028.1|83978.1|29
1620959010000|2021-05-14 02:23:30|84029.6|83979.6|84024.9|83974.9|84029.6|83979.6|84023.2|83973.2|33
1620959020000|2021-05-14 02:23:40|84024.7|83974.7|84023|83973|84024.8|83974.8|84021.1|83971.1|41
1620959030000|2021-05-14 02:23:50|84023.1|83973.1|84024.7|83974.7|84025.4|83975.4|84023.1|83973.1|37
1620959040000|2021-05-14 02:24:00|84024.8|83974.8|84027.1|83977.1|84027.4|83977.4|84024.3|83974.3|26
1620959050000|2021-05-14 02:24:10|84027.3|83977.3|84027.6|83977.6|84028.1|83978.1|84026.7|83976.7|21
1620959060000|2021-05-14 02:24:20|84027.5|83977.5|84027.5|83977.5|84028.6|83978.6|84026.7|83976.7|20
1620959070000|2021-05-14 02:24:30|84027.7|83977.7|84028.3|83978.3|84028.3|83978.3|84026.5|83976.5|21
1620959080000|2021-05-14 02:24:40|84028.7|83978.7|84027.4|83977.4|84029.5|83979.5|84026.1|83976.1|18
1620959090000|2021-05-14 02:24:50|84027.8|83977.8|84029.9|83979.9|84030.2|83980.2|84027.8|83977.8|20
1620959100000|2021-05-14 02:25:00|84030|83980|84029.3|83979.3|84030.7|83980.7|84029|83979|21
1620959110000|2021-05-14 02:25:10|84029.7|83979.7|84024|83974|84029.7|83979.7|84023.6|83973.6|26
1620959120000|2021-05-14 02:25:20|84024.3|83974.3|84025.6|83975.6|84026.6|83976.6|84023.8|83973.8|26
1620959130000|2021-05-14 02:25:30|84024.8|83974.8|84018.6|83968.6|84025.5|83975.5|84017.7|83967.7|40
1620959140000|2021-05-14 02:25:40|84019|83969|84023|83973|84023.6|83973.6|84018.3|83968.3|51
1620959150000|2021-05-14 02:25:50|84022.4|83972.4|84038.4|83988.4|84039.1|83989.1|84022.4|83972.4|54
1620959160000|2021-05-14 02:26:00|84038.3|83988.3|84035.1|83985.1|84038.8|83988.8|84035.1|83985.1|22
1620959170000|2021-05-14 02:26:10|84034.1|83984.1|84036.4|83986.4|84036.8|83986.8|84034.1|83984.1|22
1620959180000|2021-05-14 02:26:20|84036.6|83986.6|84035.3|83985.3|84037.2|83987.2|84035.2|83985.2|25
1620959190000|2021-05-14 02:26:30|84035.2|83985.2|84035|83985|84035.5|83985.5|84033.7|83983.7|27
1620959200000|2021-05-14 02:26:40|84034.9|83984.9|84032.2|83982.2|84035.1|83985.1|84030.4|83980.4|39
1620959210000|2021-05-14 02:26:50|84032.5|83982.5|84033.6|83983.6|84034.6|83984.6|84032.3|83982.3|30
1620959220000|2021-05-14 02:27:00|84033.7|83983.7|84035.3|83985.3|84035.3|83985.3|84033.2|83983.2|22
1620959230000|2021-05-14 02:27:10|84035.2|83985.2|84034.4|83984.4|84035.6|83985.6|84034.1|83984.1|32
1620959240000|2021-05-14 02:27:20|84034.5|83984.5|84034.5|83984.5|84034.7|83984.7|84033.9|83983.9|23
1620959250000|2021-05-14 02:27:30|84034.4|83984.4|84034.3|83984.3|84035|83985|84034|83984|16
1620959260000|2021-05-14 02:27:40|84035.3|83985.3|84034.2|83984.2|84035.3|83985.3|84034.1|83984.1|12
1620959270000|2021-05-14 02:27:50|84034.6|83984.6|84035.1|83985.1|84036|83986|84034.3|83984.3|22
1620959280000|2021-05-14 02:28:00|84035.2|83985.2|84034.6|83984.6|84035.2|83985.2|84033.6|83983.6|21
1620959290000|2021-05-14 02:28:10|84034.7|83984.7|84034|83984|84034.8|83984.8|84032.7|83982.7|28
1620959300000|2021-05-14 02:28:20|84033.5|83983.5|84032.9|83982.9|84034.5|83984.5|84032.9|83982.9|32
1620959310000|2021-05-14 02:28:30|84032.6|83982.6|84032.7|83982.7|84033.5|83983.5|84023.6|83973.6|47
1620959320000|2021-05-14 02:28:40|84033.1|83983.1|84033.8|83983.8|84034.2|83984.2|84028.6|83978.6|19
1620959330000|2021-05-14 02:28:50|84034.4|83984.4|84036.6|83986.6|84036.6|83986.6|84033.5|83983.5|19
1620959340000|2021-05-14 02:29:00|84036.5|83986.5|84039.3|83989.3|84039.9|83989.9|84034|83984|39
1620959350000|2021-05-14 02:29:10|84039.2|83989.2|84014.9|83964.9|84039.2|83989.2|84014.9|83964.9|64
1620959360000|2021-05-14 02:29:20|84015|83965|84010.6|83960.6|84015.4|83965.4|84009.6|83959.6|29
1620959370000|2021-05-14 02:29:30|84008.6|83958.6|84001.1|83951.1|84010.2|83960.2|84000.7|83950.7|46
1620959380000|2021-05-14 02:29:40|84001.5|83951.5|83992.8|83942.8|84001.5|83951.5|83992.8|83942.8|36
1620959390000|2021-05-14 02:29:50|83993|83943|83994.9|83944.9|83996.9|83946.9|83992.9|83942.9|38
1620959400000|2021-05-14 02:30:00|83996.2|83946.2|83987.1|83937.1|83996.2|83946.2|83986.7|83936.7|50
1620959410000|2021-05-14 02:30:10|83988|83938|83991.2|83941.2|83991.2|83941.2|83987.2|83937.2|27
1620959420000|2021-05-14 02:30:20|83990.4|83940.4|83996.1|83946.1|83996.3|83946.3|83989.6|83939.6|53
1620959430000|2021-05-14 02:30:30|83995.9|83945.9|83997|83947|83998.3|83948.3|83995.1|83945.1|53
1620959440000|2021-05-14 02:30:40|83997.1|83947.1|83999.5|83949.5|83999.7|83949.7|83996.3|83946.3|45
1620959450000|2021-05-14 02:30:50|83999.4|83949.4|84001.4|83951.4|84001.7|83951.7|83998.3|83948.3|46
1620959460000|2021-05-14 02:31:00|84001.9|83951.9|84003|83953|84004.3|83954.3|84001.9|83951.9|26
1620959470000|2021-05-14 02:31:10|84003.5|83953.5|84004.1|83954.1|84005.3|83955.3|84003.4|83953.4|31
1620959480000|2021-05-14 02:31:20|84004.8|83954.8|84002.6|83952.6|84005.2|83955.2|84002.3|83952.3|30
1620959490000|2021-05-14 02:31:30|84003|83953|84005.8|83955.8|84005.9|83955.9|84002|83952|26
1620959500000|2021-05-14 02:31:40|84005.9|83955.9|84008.2|83958.2|84009.1|83959.1|84005.5|83955.5|26
1620959510000|2021-05-14 02:31:50|84008.3|83958.3|84017.8|83967.8|84018.6|83968.6|84008|83958|42
1620959520000|2021-05-14 02:32:00|84018|83968|84033.1|83983.1|84033.4|83983.4|84018|83968|64
1620959530000|2021-05-14 02:32:10|84033.2|83983.2|84033.7|83983.7|84034.9|83984.9|84033|83983|29
1620959540000|2021-05-14 02:32:20|84033.6|83983.6|84035.1|83985.1|84035.1|83985.1|84032.9|83982.9|9
1620959550000|2021-05-14 02:32:30|84035.2|83985.2|84033.8|83983.8|84035.5|83985.5|84033|83983|18
1620959560000|2021-05-14 02:32:40|84033.3|83983.3|84033.4|83983.4|84034|83984|84033.2|83983.2|21
1620959570000|2021-05-14 02:32:50|84034.2|83984.2|84033.7|83983.7|84034.4|83984.4|84029.4|83979.4|23
1620959580000|2021-05-14 02:33:00|84033.4|83983.4|84033.2|83983.2|84033.4|83983.4|84032.1|83982.1|14
1620959590000|2021-05-14 02:33:10|84033.4|83983.4|84031|83981|84033.5|83983.5|84030.8|83980.8|22
1620959600000|2021-05-14 02:33:20|84030.9|83980.9|84030.8|83980.8|84031.3|83981.3|84030.3|83980.3|17
1620959610000|2021-05-14 02:33:30|84030.1|83980.1|84029.7|83979.7|84031.6|83981.6|84028.1|83978.1|28
1620959620000|2021-05-14 02:33:40|84030|83980|84011.6|83961.6|84030|83980|84010.9|83960.9|44
1620959630000|2021-05-14 02:33:50|84011.3|83961.3|84012.7|83962.7|84013.2|83963.2|84010.9|83960.9|30
1620959640000|2021-05-14 02:34:00|84012.6|83962.6|84010.3|83960.3|84012.7|83962.7|84010.1|83960.1|34
1620959650000|2021-05-14 02:34:10|84010.1|83960.1|84012.1|83962.1|84012.4|83962.4|84009.3|83959.3|37
1620959660000|2021-05-14 02:34:20|84012.3|83962.3|84013.3|83963.3|84014.2|83964.2|84011.5|83961.5|51
1620959670000|2021-05-14 02:34:30|84013.4|83963.4|84013.8|83963.8|84015.1|83965.1|84012.7|83962.7|37
1620959680000|2021-05-14 02:34:40|84013.7|83963.7|84015.6|83965.6|84016.6|83966.6|84013.7|83963.7|30
1620959690000|2021-05-14 02:34:50|84015.7|83965.7|84016.8|83966.8|84017.7|83967.7|84015.3|83965.3|46
1620959700000|2021-05-14 02:35:00|84016.9|83966.9|84015.3|83965.3|84017.1|83967.1|84013.9|83963.9|54
1620959710000|2021-05-14 02:35:10|84015.4|83965.4|84014.8|83964.8|84016.8|83966.8|84014.3|83964.3|35
1620959720000|2021-05-14 02:35:20|84014.9|83964.9|84012.3|83962.3|84015.4|83965.4|84012.3|83962.3|33
1620959730000|2021-05-14 02:35:30|84012|83962|84012.8|83962.8|84013.6|83963.6|84010.7|83960.7|42
1620959740000|2021-05-14 02:35:40|84012.7|83962.7|84012.9|83962.9|84013.3|83963.3|84012.6|83962.6|15
1620959750000|2021-05-14 02:35:50|84012.7|83962.7|84013.4|83963.4|84013.4|83963.4|84011.1|83961.1|47
1620959760000|2021-05-14 02:36:00|84013.1|83963.1|84012.6|83962.6|84013.8|83963.8|84012.4|83962.4|29
1620959770000|2021-05-14 02:36:10|84012.9|83962.9|84013.4|83963.4|84014.5|83964.5|84011.2|83961.2|39
1620959780000|2021-05-14 02:36:20|84013.1|83963.1|84013.7|83963.7|84014.1|83964.1|84011.9|83961.9|41
1620959790000|2021-05-14 02:36:30|84013.6|83963.6|84014.5|83964.5|84016|83966|84011.5|83961.5|47
1620959800000|2021-05-14 02:36:40|84014.4|83964.4|84016.2|83966.2|84017.5|83967.5|84013.3|83963.3|55
1620959810000|2021-05-14 02:36:50|84016.1|83966.1|84021.4|83971.4|84022|83972|84015|83965|62
1620959820000|2021-05-14 02:37:00|84021.6|83971.6|84021.5|83971.5|84023.6|83973.6|84020.1|83970.1|56
1620959830000|2021-05-14 02:37:10|84021.2|83971.2|84019.5|83969.5|84023.7|83973.7|84018.2|83968.2|62
1620959840000|2021-05-14 02:37:20|84020.7|83970.7|84022|83972|84022.1|83972.1|84019.7|83969.7|51
1620959850000|2021-05-14 02:37:30|84021.9|83971.9|84020.5|83970.5|84021.9|83971.9|84017.7|83967.7|46
1620959860000|2021-05-14 02:37:40|84021.2|83971.2|84018.8|83968.8|84021.3|83971.3|84018.8|83968.8|44
1620959870000|2021-05-14 02:37:50|84019|83969|84025.3|83975.3|84026.2|83976.2|84018.8|83968.8|46
1620959880000|2021-05-14 02:38:00|84024.5|83974.5|84043.1|83993.1|84044.5|83994.5|84024.5|83974.5|62
1620959890000|2021-05-14 02:38:10|84042.4|83992.4|84035.1|83985.1|84047.5|83997.5|84032.9|83982.9|65
1620959900000|2021-05-14 02:38:20|84035|83985|84024.3|83974.3|84035|83985|84023.6|83973.6|62
1620959910000|2021-05-14 02:38:30|84024.2|83974.2|84026.1|83976.1|84026.3|83976.3|84021.7|83971.7|51
1620959920000|2021-05-14 02:38:40|84025.8|83975.8|84019.4|83969.4|84025.9|83975.9|84017.1|83967.1|39
1620959930000|2021-05-14 02:38:50|84019.7|83969.7|84022|83972|84023.3|83973.3|84019.3|83969.3|22
1620959940000|2021-05-14 02:39:00|84021.9|83971.9|84021.3|83971.3|84021.9|83971.9|84019.5|83969.5|32
1620959950000|2021-05-14 02:39:10|84021.2|83971.2|84020.2|83970.2|84023.9|83973.9|84020.2|83970.2|37
1620959960000|2021-05-14 02:39:20|84019.9|83969.9|84020.9|83970.9|84022.4|83972.4|84017.1|83967.1|40
1620959970000|2021-05-14 02:39:30|84019.4|83969.4|84027.9|83977.9|84029.7|83979.7|84019.4|83969.4|54
1620959980000|2021-05-14 02:39:40|84027.8|83977.8|84024|83974|84027.8|83977.8|84024|83974|36
1620959990000|2021-05-14 02:39:50|84024.6|83974.6|84024.4|83974.4|84025.2|83975.2|84023.9|83973.9|21
1620960000000|2021-05-14 02:40:00|84026.6|83976.6|84025.5|83975.5|84027.8|83977.8|84025.4|83975.4|26
1620960010000|2021-05-14 02:40:10|84025.6|83975.6|84021.1|83971.1|84025.8|83975.8|84021.1|83971.1|17
1620960020000|2021-05-14 02:40:20|84022|83972|84017.4|83967.4|84025|83975|84016.6|83966.6|61
1620960030000|2021-05-14 02:40:30|84017.1|83967.1|84019|83969|84019.2|83969.2|84016.5|83966.5|28
1620960040000|2021-05-14 02:40:40|84018.1|83968.1|84019.4|83969.4|84019.9|83969.9|84018.1|83968.1|25
1620960050000|2021-05-14 02:40:50|84019.1|83969.1|84016.3|83966.3|84019.3|83969.3|84015.5|83965.5|32
1620960060000|2021-05-14 02:41:00|84016.1|83966.1|84016.1|83966.1|84016.6|83966.6|84016|83966|30
1620960070000|2021-05-14 02:41:10|84016.2|83966.2|84016.9|83966.9|84019.5|83969.5|84016.1|83966.1|30
1620960080000|2021-05-14 02:41:20|84016.8|83966.8|84016.6|83966.6|84017.2|83967.2|84016.3|83966.3|16
1620960090000|2021-05-14 02:41:30|84016.2|83966.2|84017.7|83967.7|84020|83970|84016.2|83966.2|35
1620960100000|2021-05-14 02:41:40|84017|83967|84029.9|83979.9|84030|83980|84016.9|83966.9|30
1620960110000|2021-05-14 02:41:50|84030.4|83980.4|84027.1|83977.1|84031.2|83981.2|84026.3|83976.3|58
1620960120000|2021-05-14 02:42:00|84026.5|83976.5|84036.5|83986.5|84036.6|83986.6|84025.5|83975.5|50
1620960130000|2021-05-14 02:42:10|84036.6|83986.6|84035.1|83985.1|84038.1|83988.1|84033.1|83983.1|52
1620960140000|2021-05-14 02:42:20|84034.8|83984.8|84035.3|83985.3|84036.3|83986.3|84034.6|83984.6|32
1620960150000|2021-05-14 02:42:30|84035.7|83985.7|84035.8|83985.8|84036|83986|84035.5|83985.5|19
1620960160000|2021-05-14 02:42:40|84035.7|83985.7|84036.7|83986.7|84036.8|83986.8|84035.5|83985.5|14
1620960170000|2021-05-14 02:42:50|84036.9|83986.9|84040.7|83990.7|84042.1|83992.1|84035.4|83985.4|33
1620960180000|2021-05-14 02:43:00|84040.8|83990.8|84052.1|84002.1|84053.8|84003.8|84039|83989|46
1620960190000|2021-05-14 02:43:10|84051.8|84001.8|84055.4|84005.4|84058.1|84008.1|84051.3|84001.3|30
1620960200000|2021-05-14 02:43:20|84056.3|84006.3|84061.7|84011.7|84063.7|84013.7|84056.3|84006.3|45
1620960210000|2021-05-14 02:43:30|84062.2|84012.2|84061.3|84011.3|84062.9|84012.9|84058.1|84008.1|57
1620960220000|2021-05-14 02:43:40|84061.7|84011.7|84066.1|84016.1|84067.7|84017.7|84051.2|84001.2|62
1620960230000|2021-05-14 02:43:50|84065.3|84015.3|84068.9|84018.9|84070.6|84020.6|84063.2|84013.2|53
1620960240000|2021-05-14 02:44:00|84069.2|84019.2|84064.3|84014.3|84069.8|84019.8|84063.8|84013.8|59
1620960250000|2021-05-14 02:44:10|84063.8|84013.8|84061.7|84011.7|84064.4|84014.4|84061|84011|55
1620960260000|2021-05-14 02:44:20|84061.9|84011.9|84061.8|84011.8|84068.1|84018.1|84061.8|84011.8|44
1620960270000|2021-05-14 02:44:30|84062|84012|84062.4|84012.4|84063.1|84013.1|84062|84012|42
1620960280000|2021-05-14 02:44:40|84062.6|84012.6|84065.9|84015.9|84065.9|84015.9|84062.6|84012.6|32
1620960290000|2021-05-14 02:44:50|84063.9|84013.9|84070.2|84020.2|84071.6|84021.6|84063.5|84013.5|45
1620960300000|2021-05-14 02:45:00|84070.4|84020.4|84070.7|84020.7|84074|84024|84064.6|84014.6|60
1620960310000|2021-05-14 02:45:10|84072|84022|84072.6|84022.6|84074.7|84024.7|84069.8|84019.8|55
1620960320000|2021-05-14 02:45:20|84073|84023|84070.8|84020.8|84074|84024|84069.8|84019.8|39
1620960330000|2021-05-14 02:45:30|84069.9|84019.9|84071|84021|84071.8|84021.8|84069.5|84019.5|21
1620960340000|2021-05-14 02:45:40|84070.7|84020.7|84069.2|84019.2|84072|84022|84068.8|84018.8|22
1620960350000|2021-05-14 02:45:50|84069.1|84019.1|84068.2|84018.2|84071.5|84021.5|84068.2|84018.2|32
1620960360000|2021-05-14 02:46:00|84068.1|84018.1|84066.2|84016.2|84068.4|84018.4|84065.1|84015.1|48
1620960370000|2021-05-14 02:46:10|84066.4|84016.4|84064.8|84014.8|84067.6|84017.6|84064.8|84014.8|38
1620960380000|2021-05-14 02:46:20|84064.9|84014.9|84070.2|84020.2|84070.7|84020.7|84063.5|84013.5|38
1620960390000|2021-05-14 02:46:30|84070|84020|84069.9|84019.9|84070.5|84020.5|84069.1|84019.1|35
1620960400000|2021-05-14 02:46:40|84070|84020|84069.3|84019.3|84070.1|84020.1|84068.9|84018.9|25
1620960410000|2021-05-14 02:46:50|84069.4|84019.4|84069.2|84019.2|84070.2|84020.2|84068.8|84018.8|24
1620960420000|2021-05-14 02:47:00|84069.4|84019.4|84069.9|84019.9|84073.2|84023.2|84069|84019|41
1620960430000|2021-05-14 02:47:10|84070.2|84020.2|84070.4|84020.4|84070.8|84020.8|84069.2|84019.2|38
1620960440000|2021-05-14 02:47:20|84070.7|84020.7|84070.6|84020.6|84071.2|84021.2|84069.4|84019.4|23
1620960450000|2021-05-14 02:47:30|84070.7|84020.7|84072.7|84022.7|84075.1|84025.1|84070.6|84020.6|28
1620960460000|2021-05-14 02:47:40|84072.8|84022.8|84071.9|84021.9|84072.8|84022.8|84071|84021|22
1620960470000|2021-05-14 02:47:50|84072.2|84022.2|84069.3|84019.3|84072.9|84022.9|84068.9|84018.9|35
1620960480000|2021-05-14 02:48:00|84069.8|84019.8|84069.4|84019.4|84070.8|84020.8|84069.4|84019.4|26
1620960490000|2021-05-14 02:48:10|84068.6|84018.6|84068.8|84018.8|84071|84021|84068.6|84018.6|14
1620960500000|2021-05-14 02:48:20|84069.3|84019.3|84066.8|84016.8|84069.6|84019.6|84065.6|84015.6|34
1620960510000|2021-05-14 02:48:30|84067|84017|84069|84019|84069.1|84019.1|84067|84017|30
1620960520000|2021-05-14 02:48:40|84069.7|84019.7|84069.5|84019.5|84070.6|84020.6|84069|84019|44
1620960530000|2021-05-14 02:48:50|84069.3|84019.3|84070.2|84020.2|84070.6|84020.6|84068.5|84018.5|16
1620960540000|2021-05-14 02:49:00|84069.9|84019.9|84071.5|84021.5|84072.3|84022.3|84069.9|84019.9|29
1620960550000|2021-05-14 02:49:10|84071.4|84021.4|84066.5|84016.5|84071.9|84021.9|84066|84016|25
1620960560000|2021-05-14 02:49:20|84066.2|84016.2|84064.6|84014.6|84068|84018|84063.8|84013.8|25
1620960570000|2021-05-14 02:49:30|84065.4|84015.4|84059.1|84009.1|84067|84017|84055.9|84005.9|45
1620960580000|2021-05-14 02:49:40|84060.1|84010.1|84056.6|84006.6|84061.2|84011.2|84055.1|84005.1|29
1620960590000|2021-05-14 02:49:50|84056.5|84006.5|84053.5|84003.5|84056.5|84006.5|84052.7|84002.7|31
1620960600000|2021-05-14 02:50:00|84053.4|84003.4|84006.8|83956.8|84053.5|84003.5|83998.7|83948.7|69
1620960610000|2021-05-14 02:50:10|84006.4|83956.4|84007.4|83957.4|84009.6|83959.6|84006.3|83956.3|39
1620960620000|2021-05-14 02:50:20|84008.6|83958.6|84018.4|83968.4|84032.8|83982.8|84008|83958|44
1620960630000|2021-05-14 02:50:30|84018.2|83968.2|84021.3|83971.3|84024.8|83974.8|84014.1|83964.1|54
1620960640000|2021-05-14 02:50:40|84021.4|83971.4|84020.6|83970.6|84023|83973|84020.2|83970.2|42
1620960650000|2021-05-14 02:50:50|84022.9|83972.9|84023.7|83973.7|84024.1|83974.1|84022.9|83972.9|36
1620960660000|2021-05-14 02:51:00|84023.6|83973.6|84023.3|83973.3|84024.6|83974.6|84023.2|83973.2|40
1620960670000|2021-05-14 02:51:10|84023.6|83973.6|84031.9|83981.9|84032.8|83982.8|84023.6|83973.6|53
1620960680000|2021-05-14 02:51:20|84031.6|83981.6|84031.1|83981.1|84032|83982|84030.7|83980.7|17
1620960690000|2021-05-14 02:51:30|84030.9|83980.9|84038.1|83988.1|84038.1|83988.1|84030.4|83980.4|24
1620960700000|2021-05-14 02:51:40|84037.9|83987.9|84038.7|83988.7|84039.5|83989.5|84037.5|83987.5|27
1620960710000|2021-05-14 02:51:50|84038.6|83988.6|84036.4|83986.4|84039.3|83989.3|84036.2|83986.2|41
1620960720000|2021-05-14 02:52:00|84036.5|83986.5|84038.4|83988.4|84039.6|83989.6|84035.9|83985.9|39
1620960730000|2021-05-14 02:52:10|84039|83989|84041.8|83991.8|84043.2|83993.2|84038.8|83988.8|50
1620960740000|2021-05-14 02:52:20|84042.5|83992.5|84023|83973|84042.5|83992.5|84022.5|83972.5|66
1620960750000|2021-05-14 02:52:30|84022.2|83972.2|84051.9|84001.9|84055.5|84001.9|84003.1|83953.1|63
1620960760000|2021-05-14 02:52:40|84052.1|84002.1|84054.7|84004.7|84055.6|84005.6|84048.2|83998.2|74
1620960770000|2021-05-14 02:52:50|84055.3|84005.3|84054.3|84004.3|84073.7|84023.7|84049.7|83999.7|68
1620960780000|2021-05-14 02:53:00|84049.7|83999.7|84057.8|84007.8|84057.8|84007.8|84041.5|83991.5|63
1620960790000|2021-05-14 02:53:10|84057.2|84007.2|84060.9|84010.9|84063.3|84013.3|84054.4|84004.4|53
1620960800000|2021-05-14 02:53:20|84060.6|84010.6|84051.2|84001.2|84061.3|84011.3|84049.7|83999.7|34
1620960810000|2021-05-14 02:53:30|84050.1|84000.1|84051.6|84001.6|84053.3|84003.3|84050.1|84000.1|27
1620960820000|2021-05-14 02:53:40|84052.1|84002.1|84052.9|84002.9|84052.9|84002.9|84049.2|83999.2|23
1620960830000|2021-05-14 02:53:50|84052.4|84002.4|84052.9|84002.9|84053.6|84003.6|84052.2|84002.2|23
1620960840000|2021-05-14 02:54:00|84053|84003|84050.7|84000.7|84054.4|84004.4|84049.1|83999.1|37
1620960850000|2021-05-14 02:54:10|84050.6|84000.6|84050.4|84000.4|84051.4|84001.4|84049.9|83999.9|33
1620960860000|2021-05-14 02:54:20|84049.8|83999.8|84043|83993|84049.8|83999.8|84040.6|83990.6|36
1620960870000|2021-05-14 02:54:30|84043.7|83993.7|84041.2|83991.2|84043.7|83993.7|84040.7|83990.7|26
1620960880000|2021-05-14 02:54:40|84040.8|83990.8|84040.5|83990.5|84041.6|83991.6|84038|83988|25
1620960890000|2021-05-14 02:54:50|84040.3|83990.3|84040.7|83990.7|84040.9|83990.9|84039.7|83989.7|9
1620960900000|2021-05-14 02:55:00|84040.3|83990.3|84037.7|83987.7|84041.1|83991.1|84036.2|83986.2|27
1620960910000|2021-05-14 02:55:10|84037.8|83987.8|84039.8|83989.8|84042.3|83992.3|84037.8|83987.8|27
1620960920000|2021-05-14 02:55:20|84040.8|83990.8|84041.7|83991.7|84042.1|83992.1|84039.3|83989.3|32
1620960930000|2021-05-14 02:55:30|84042.3|83992.3|84041|83991|84042.6|83992.6|84040.7|83990.7|21
1620960940000|2021-05-14 02:55:40|84041.2|83991.2|84036.8|83986.8|84041.2|83991.2|84036.8|83986.8|16
1620960950000|2021-05-14 02:55:50|84037.3|83987.3|84036.3|83986.3|84038.2|83988.2|84035.2|83985.2|22
1620960960000|2021-05-14 02:56:00|84036.7|83986.7|84037.6|83987.6|84037.8|83987.8|84035.9|83985.9|24
1620960970000|2021-05-14 02:56:10|84037.9|83987.9|84032.1|83982.1|84038.4|83988.4|84032.1|83982.1|32
1620960980000|2021-05-14 02:56:20|84032.3|83982.3|84031.8|83981.8|84035.4|83985.4|84030.8|83980.8|37
1620960990000|2021-05-14 02:56:30|84031.5|83981.5|84032.2|83982.2|84033.2|83983.2|84031.5|83981.5|20
1620961000000|2021-05-14 02:56:40|84032.4|83982.4|84057.4|84007.4|84072.5|84014.8|84032.3|83982.3|50
1620961010000|2021-05-14 02:56:50|84055.6|84005.6|84028.8|83978.8|84060.6|84010.6|84027.9|83977.9|77
1620961020000|2021-05-14 02:57:00|84030.4|83980.4|84005.5|83955.5|84030.4|83980.4|84005.5|83955.5|72
1620961030000|2021-05-14 02:57:10|84005.3|83955.3|84005.5|83955.5|84008.3|83958.3|84004.2|83954.2|37
1620961040000|2021-05-14 02:57:20|84005|83955|84004.9|83954.9|84005.6|83955.6|84004.1|83954.1|33
1620961050000|2021-05-14 02:57:30|84004.7|83954.7|84007.9|83957.9|84008.1|83958.1|84004.4|83954.4|37
1620961060000|2021-05-14 02:57:40|84007.5|83957.5|84007.1|83957.1|84008.4|83958.4|84006.8|83956.8|34
1620961070000|2021-05-14 02:57:50|84007|83957|84008.8|83958.8|84009.2|83959.2|84007|83957|24
1620961080000|2021-05-14 02:58:00|84009|83959|84009.1|83959.1|84010.1|83960.1|84008.6|83958.6|28
1620961090000|2021-05-14 02:58:10|84009.2|83959.2|84010.1|83960.1|84010.1|83960.1|84009.1|83959.1|22
1620961100000|2021-05-14 02:58:20|84009.7|83959.7|84010.1|83960.1|84010.5|83960.5|84007.8|83957.8|26
1620961110000|2021-05-14 02:58:30|84011.1|83961.1|84010.1|83960.1|84011.1|83961.1|84009.7|83959.7|15
1620961120000|2021-05-14 02:58:40|84010|83960|84009.1|83959.1|84010.1|83960.1|84009.1|83959.1|8
1620961130000|2021-05-14 02:58:50|84008.8|83958.8|84005.7|83955.7|84008.8|83958.8|84005.1|83955.1|27
1620961140000|2021-05-14 02:59:00|84005.5|83955.5|84006.8|83956.8|84006.8|83956.8|84004.5|83954.5|23
1620961150000|2021-05-14 02:59:10|84006.9|83956.9|84006.7|83956.7|84006.9|83956.9|84006|83956|16
1620961160000|2021-05-14 02:59:20|84006.8|83956.8|84005.4|83955.4|84007.1|83957.1|84005.4|83955.4|18
1620961170000|2021-05-14 02:59:30|84005.3|83955.3|84004.3|83954.3|84005.4|83955.4|84004.3|83954.3|18
1620961180000|2021-05-14 02:59:40|84004.2|83954.2|84007.4|83957.4|84009.5|83959.5|84003.6|83953.6|33
1620961190000|2021-05-14 02:59:50|84007.9|83957.9|84008.1|83958.1|84008.8|83958.8|84007.9|83957.9|11
1620961200000|2021-05-14 03:00:00|84008.5|83958.5|84004.7|83954.7|84008.5|83958.5|84003.9|83953.9|47
1620961210000|2021-05-14 03:00:10|84004.6|83954.6|84004.4|83954.4|84005.2|83955.2|84004.4|83954.4|31
1620961220000|2021-05-14 03:00:20|84004.5|83954.5|84004.7|83954.7|84005.5|83955.5|84004.5|83954.5|16
1620961230000|2021-05-14 03:00:30|84004.9|83954.9|84004.6|83954.6|84004.9|83954.9|84004|83954|13
1620961240000|2021-05-14 03:00:40|84004.7|83954.7|84004.3|83954.3|84004.8|83954.8|84003.6|83953.6|17
1620961250000|2021-05-14 03:00:50|84004.2|83954.2|84003.4|83953.4|84004.5|83954.5|84003|83953|21
1620961260000|2021-05-14 03:01:00|84003.6|83953.6|84007.4|83957.4|84008.3|83958.3|84003.1|83953.1|32
1620961270000|2021-05-14 03:01:10|84007|83957|84004.5|83954.5|84007.3|83957.3|84004.2|83954.2|28
1620961280000|2021-05-14 03:01:20|84003.8|83953.8|84002.8|83952.8|84004.7|83954.7|84002.8|83952.8|17
1620961290000|2021-05-14 03:01:30|84002.9|83952.9|84003.6|83953.6|84004|83954|84001.7|83951.7|36
1620961300000|2021-05-14 03:01:40|84003.3|83953.3|83998.4|83948.4|84003.6|83953.6|83996.1|83946.1|33
1620961310000|2021-05-14 03:01:50|83998.5|83948.5|84000.6|83950.6|84000.9|83950.9|83997.7|83947.7|24
1620961320000|2021-05-14 03:02:00|84000.5|83950.5|84002.1|83952.1|84003.3|83953.3|84000.5|83950.5|38
1620961330000|2021-05-14 03:02:10|84002.6|83952.6|84002.8|83952.8|84003|83953|84001.6|83951.6|22
1620961340000|2021-05-14 03:02:20|84002.7|83952.7|84004.6|83954.6|84006.1|83956.1|84002.7|83952.7|40
1620961350000|2021-05-14 03:02:30|84004.9|83954.9|84005.1|83955.1|84005.3|83955.3|84004.6|83954.6|18
1620961360000|2021-05-14 03:02:40|84004.9|83954.9|84005.3|83955.3|84005.7|83955.7|84004.9|83954.9|10
1620961370000|2021-05-14 03:02:50|84005.7|83955.7|84004.8|83954.8|84006|83956|84004.7|83954.7|24
1620961380000|2021-05-14 03:03:00|84005|83955|84002.3|83952.3|84005.4|83955.4|84002.2|83952.2|34
1620961390000|2021-05-14 03:03:10|84003|83953|84004.9|83954.9|84005.3|83955.3|84001.7|83951.7|22
1620961400000|2021-05-14 03:03:20|84005.2|83955.2|84004.9|83954.9|84005.3|83955.3|84004.9|83954.9|16
1620961410000|2021-05-14 03:03:30|84004.8|83954.8|84004.3|83954.3|84005.2|83955.2|84004.1|83954.1|26
1620961420000|2021-05-14 03:03:40|84004.5|83954.5|84004.5|83954.5|84005.2|83955.2|84004.3|83954.3|16
1620961430000|2021-05-14 03:03:50|84004.6|83954.6|84014.3|83964.3|84014.4|83964.4|84004.6|83954.6|33
1620961440000|2021-05-14 03:04:00|84014.7|83964.7|84013.9|83963.9|84017.5|83967.5|84012.1|83962.1|47
1620961450000|2021-05-14 03:04:10|84016.2|83966.2|84019.8|83969.8|84023.1|83973.1|84014.5|83964.5|37
1620961460000|2021-05-14 03:04:20|84020.2|83970.2|84021|83971|84021.1|83971.1|84019.8|83969.8|27
1620961470000|2021-05-14 03:04:30|84020.2|83970.2|84020.7|83970.7|84020.8|83970.8|84020.2|83970.2|18
1620961480000|2021-05-14 03:04:40|84021|83971|84020.4|83970.4|84021.4|83971.4|84019.7|83969.7|29
1620961490000|2021-05-14 03:04:50|84020.2|83970.2|84019.3|83969.3|84021.1|83971.1|84018.6|83968.6|34
1620961500000|2021-05-14 03:05:00|84019.1|83969.1|84017.3|83967.3|84019.1|83969.1|84015.8|83965.8|30
1620961510000|2021-05-14 03:05:10|84016.9|83966.9|84019.7|83969.7|84020|83970|84016.7|83966.7|26
1620961520000|2021-05-14 03:05:20|84020.3|83970.3|84023.7|83973.7|84023.8|83973.8|84019.5|83969.5|32
1620961530000|2021-05-14 03:05:30|84023.5|83973.5|84022.6|83972.6|84023.5|83973.5|84021.3|83971.3|38
1620961540000|2021-05-14 03:05:40|84022.7|83972.7|84021.1|83971.1|84022.8|83972.8|84021.1|83971.1|19
1620961550000|2021-05-14 03:05:50|84020.9|83970.9|84021|83971|84021.5|83971.5|84020.6|83970.6|27
1620961560000|2021-05-14 03:06:00|84021.3|83971.3|84020.8|83970.8|84021.8|83971.8|84020.6|83970.6|36
1620961570000|2021-05-14 03:06:10|84020.9|83970.9|84022.1|83972.1|84022.1|83972.1|84020.9|83970.9|31
1620961580000|2021-05-14 03:06:20|84022.3|83972.3|84024.2|83974.2|84024.3|83974.3|84022.3|83972.3|31
1620961590000|2021-05-14 03:06:30|84023.8|83973.8|84024.2|83974.2|84024.3|83974.3|84023.5|83973.5|23
1620961600000|2021-05-14 03:06:40|84024|83974|84023.4|83973.4|84024.2|83974.2|84023.4|83973.4|21
1620961610000|2021-05-14 03:06:50|84023.5|83973.5|84023.9|83973.9|84024.7|83974.7|84023.5|83973.5|25
1620961620000|2021-05-14 03:07:00|84024.3|83974.3|84024.6|83974.6|84024.6|83974.6|84024.3|83974.3|7
1620961630000|2021-05-14 03:07:10|84024.2|83974.2|84025|83975|84025.4|83975.4|84023.7|83973.7|26
1620961640000|2021-05-14 03:07:20|84024.9|83974.9|84024.3|83974.3|84024.9|83974.9|84024|83974|15
1620961650000|2021-05-14 03:07:30|84024.5|83974.5|84024.8|83974.8|84025.3|83975.3|84024.4|83974.4|31
1620961660000|2021-05-14 03:07:40|84024.7|83974.7|84024.9|83974.9|84025|83975|84024.3|83974.3|18
1620961670000|2021-05-14 03:07:50|84025|83975|84024.8|83974.8|84025|83975|84024.2|83974.2|21
1620961680000|2021-05-14 03:08:00|84024.9|83974.9|84024.7|83974.7|84025|83975|84024|83974|14
1620961690000|2021-05-14 03:08:10|84024.6|83974.6|84022.9|83972.9|84025.2|83975.2|84022.5|83972.5|23
1620961700000|2021-05-14 03:08:20|84023.2|83973.2|84019.3|83969.3|84023.5|83973.5|84019.3|83969.3|13
1620961710000|2021-05-14 03:08:30|84019.1|83969.1|84020.2|83970.2|84020.6|83970.6|84019.1|83969.1|23
1620961720000|2021-05-14 03:08:40|84020.1|83970.1|84018.2|83968.2|84020.5|83970.5|84017.9|83967.9|20
1620961730000|2021-05-14 03:08:50|84018.1|83968.1|84017.5|83967.5|84018.6|83968.6|84016.5|83966.5|21
1620961740000|2021-05-14 03:09:00|84017.7|83967.7|84015.7|83965.7|84018.1|83968.1|84015.7|83965.7|25
1620961750000|2021-05-14 03:09:10|84015.6|83965.6|84017.6|83967.6|84017.6|83967.6|84015.3|83965.3|24
1620961760000|2021-05-14 03:09:20|84017.8|83967.8|84017.6|83967.6|84020.5|83970.5|84016.2|83966.2|41
1620961770000|2021-05-14 03:09:30|84017.1|83967.1|84019.3|83969.3|84019.3|83969.3|84017.1|83967.1|26
1620961780000|2021-05-14 03:09:40|84017.7|83967.7|84017.8|83967.8|84018.8|83968.8|84016.9|83966.9|23
1620961790000|2021-05-14 03:09:50|84017.9|83967.9|84016.4|83966.4|84018.6|83968.6|84016.4|83966.4|22
1620961800000|2021-05-14 03:10:00|84016.5|83966.5|84021|83971|84021.7|83971.7|84016.5|83966.5|45
1620961810000|2021-05-14 03:10:10|84020.9|83970.9|84016.9|83966.9|84021.1|83971.1|84015.8|83965.8|37
1620961820000|2021-05-14 03:10:20|84016.4|83966.4|84016.2|83966.2|84016.8|83966.8|84014.2|83964.2|29
1620961830000|2021-05-14 03:10:30|84016.3|83966.3|84016.1|83966.1|84018.1|83968.1|84015.9|83965.9|22
1620961840000|2021-05-14 03:10:40|84016.2|83966.2|84016.4|83966.4|84018|83968|84015.8|83965.8|25
1620961850000|2021-05-14 03:10:50|84016.1|83966.1|84014.6|83964.6|84016.1|83966.1|84013.7|83963.7|35
1620961860000|2021-05-14 03:11:00|84014.5|83964.5|84016.1|83966.1|84016.1|83966.1|84013.4|83963.4|21
1620961870000|2021-05-14 03:11:10|84016.2|83966.2|84015.9|83965.9|84016.2|83966.2|84015.5|83965.5|11
1620961880000|2021-05-14 03:11:20|84015.8|83965.8|84014.7|83964.7|84016.2|83966.2|84014.6|83964.6|24
1620961890000|2021-05-14 03:11:30|84014.4|83964.4|84014.3|83964.3|84014.5|83964.5|84013.1|83963.1|25
1620961900000|2021-05-14 03:11:40|84014.1|83964.1|84016.4|83966.4|84017.1|83967.1|84014.1|83964.1|22
1620961910000|2021-05-14 03:11:50|84016.5|83966.5|84016|83966|84016.6|83966.6|84015.6|83965.6|9
1620961920000|2021-05-14 03:12:00|84016.8|83966.8|84018.1|83968.1|84018.4|83968.4|84016.8|83966.8|21
1620961930000|2021-05-14 03:12:10|84018.4|83968.4|84021.9|83971.9|84021.9|83971.9|84017.8|83967.8|28
1620961940000|2021-05-14 03:12:20|84021.6|83971.6|84024.4|83974.4|84024.5|83974.5|84021.5|83971.5|21
1620961950000|2021-05-14 03:12:30|84024.1|83974.1|84024.3|83974.3|84024.6|83974.6|84023.6|83973.6|26
1620961960000|2021-05-14 03:12:40|84024.4|83974.4|84022.7|83972.7|84024.8|83974.8|84022.7|83972.7|21
1620961970000|2021-05-14 03:12:50|84022.5|83972.5|84021.4|83971.4|84023.4|83973.4|84021|83971|24
1620961980000|2021-05-14 03:13:00|84021.9|83971.9|84024|83974|84025.5|83975.5|84019.6|83969.6|37
1620961990000|2021-05-14 03:13:10|84023.6|83973.6|84025.3|83975.3|84025.3|83975.3|84023.5|83973.5|20
1620962000000|2021-05-14 03:13:20|84025.7|83975.7|84024.7|83974.7|84026.2|83976.2|84023.3|83973.3|17
1620962010000|2021-05-14 03:13:30|84024.6|83974.6|84022.5|83972.5|84025.1|83975.1|84022.2|83972.2|25
1620962020000|2021-05-14 03:13:40|84023.6|83973.6|84021.4|83971.4|84024.6|83974.6|84021|83971|30
1620962030000|2021-05-14 03:13:50|84021.1|83971.1|84019.8|83969.8|84022.6|83972.6|84018.9|83968.9|36
1620962040000|2021-05-14 03:14:00|84021|83971|84018.8|83968.8|84021|83971|84018|83968|25
1620962050000|2021-05-14 03:14:10|84016.7|83966.7|84016.9|83966.9|84017.6|83967.6|84014.8|83964.8|28
1620962060000|2021-05-14 03:14:20|84015.6|83965.6|84015.1|83965.1|84016.5|83966.5|84015.1|83965.1|17
1620962070000|2021-05-14 03:14:30|84014.9|83964.9|84015.8|83965.8|84017.3|83967.3|84014.9|83964.9|13
1620962080000|2021-05-14 03:14:40|84015.9|83965.9|84037.1|83987.1|84040.1|83990.1|84015.6|83965.6|29
1620962090000|2021-05-14 03:14:50|84036.8|83986.8|84036.1|83986.1|84037.6|83987.6|84035.9|83985.9|26
1620962100000|2021-05-14 03:15:00|84035.5|83985.5|84036.3|83986.3|84036.6|83986.6|84032.8|83982.8|35
1620962110000|2021-05-14 03:15:10|84035.5|83985.5|84035.7|83985.7|84036.3|83986.3|84035.1|83985.1|28
1620962120000|2021-05-14 03:15:20|84035.6|83985.6|84027.1|83977.1|84037|83987|84027.1|83977.1|27
1620962130000|2021-05-14 03:15:30|84025.9|83975.9|84022.3|83972.3|84028.9|83978.9|84018.8|83968.8|76
1620962140000|2021-05-14 03:15:40|84021.9|83971.9|83998.7|83948.7|84023|83973|83995.6|83945.6|69
1620962150000|2021-05-14 03:15:50|83999.5|83949.5|83995.8|83945.8|83999.5|83949.5|83994.5|83944.5|32
1620962160000|2021-05-14 03:16:00|83995.7|83945.7|83996.3|83946.3|83997.7|83947.7|83995.6|83945.6|30
1620962170000|2021-05-14 03:16:10|83996.4|83946.4|83995.7|83945.7|83997.7|83947.7|83994.8|83944.8|39
1620962180000|2021-05-14 03:16:20|83995.3|83945.3|83996|83946|83997.6|83947.6|83995.3|83945.3|30
1620962190000|2021-05-14 03:16:30|83996.1|83946.1|83992.6|83942.6|83996.3|83946.3|83992.2|83942.2|35
1620962200000|2021-05-14 03:16:40|83993.6|83943.6|83997.6|83947.6|84000.3|83950.3|83991.2|83941.2|55
1620962210000|2021-05-14 03:16:50|83997.9|83947.9|83994.1|83944.1|84002.5|83952.5|83992.6|83942.6|65
1620962220000|2021-05-14 03:17:00|83994.2|83944.2|83994.3|83944.3|83994.4|83944.4|83993.2|83943.2|36
1620962230000|2021-05-14 03:17:10|83994|83944|83987.4|83937.4|83995.1|83945.1|83987.4|83937.4|28
1620962240000|2021-05-14 03:17:20|83988.3|83938.3|83987.7|83937.7|83988.9|83938.9|83986.9|83936.9|40
1620962250000|2021-05-14 03:17:30|83988.1|83938.1|83988|83938|83988.8|83938.8|83987.6|83937.6|22
1620962260000|2021-05-14 03:17:40|83987.9|83937.9|83988|83938|83988.4|83938.4|83987.3|83937.3|17
1620962270000|2021-05-14 03:17:50|83987.9|83937.9|83991.4|83941.4|83991.5|83941.5|83986.6|83936.6|37
1620962280000|2021-05-14 03:18:00|83991.6|83941.6|83988.1|83938.1|83991.8|83941.8|83984|83934|55
1620962290000|2021-05-14 03:18:10|83988.3|83938.3|83988.3|83938.3|83988.5|83938.5|83987.6|83937.6|24
1620962300000|2021-05-14 03:18:20|83988|83938|83987.8|83937.8|83989.5|83939.5|83987.6|83937.6|21
1620962310000|2021-05-14 03:18:30|83987.6|83937.6|83987.7|83937.7|83988.3|83938.3|83987.3|83937.3|15
1620962320000|2021-05-14 03:18:40|83988|83938|83988.1|83938.1|83989|83939|83988|83938|27
1620962330000|2021-05-14 03:18:50|83988.2|83938.2|83992.2|83942.2|83994.5|83944.5|83988.2|83938.2|43
1620962340000|2021-05-14 03:19:00|83991.7|83941.7|83991.2|83941.2|83992.2|83942.2|83990.2|83940.2|37
1620962350000|2021-05-14 03:19:10|83991.3|83941.3|83991.5|83941.5|83991.5|83941.5|83990.8|83940.8|18
1620962360000|2021-05-14 03:19:20|83991.3|83941.3|83990.3|83940.3|83991.3|83941.3|83989.6|83939.6|24
1620962370000|2021-05-14 03:19:30|83989.9|83939.9|83990.4|83940.4|83990.5|83940.5|83989.9|83939.9|21
1620962380000|2021-05-14 03:19:40|83989|83939|83989|83939|83990.7|83940.7|83988.2|83938.2|19
1620962390000|2021-05-14 03:19:50|83988.9|83938.9|83989.7|83939.7|83990.7|83940.7|83988.2|83938.2|22
1620962400000|2021-05-14 03:20:00|83989.2|83939.2|83991.3|83941.3|83991.9|83941.9|83989|83939|38
1620962410000|2021-05-14 03:20:10|83990.9|83940.9|83989.9|83939.9|83992|83942|83989.9|83939.9|33
1620962420000|2021-05-14 03:20:20|83989.7|83939.7|83994.2|83944.2|83994.2|83944.2|83989.6|83939.6|24
1620962430000|2021-05-14 03:20:30|83993.7|83943.7|83995.1|83945.1|83996.4|83946.4|83993|83943|41
1620962440000|2021-05-14 03:20:40|83994.9|83944.9|83994.9|83944.9|83996.1|83946.1|83994|83944|29
1620962450000|2021-05-14 03:20:50|83995.4|83945.4|83994.9|83944.9|83995.7|83945.7|83994.4|83944.4|29
1620962460000|2021-05-14 03:21:00|83995.2|83945.2|83994.9|83944.9|83995.5|83945.5|83994.9|83944.9|12
1620962470000|2021-05-14 03:21:10|83995.4|83945.4|83993.7|83943.7|83995.4|83945.4|83993.3|83943.3|32
1620962480000|2021-05-14 03:21:20|83994|83944|83990.4|83940.4|83994|83944|83989.8|83939.8|30
1620962490000|2021-05-14 03:21:30|83990.5|83940.5|83990.2|83940.2|83991.5|83941.5|83990|83940|30
1620962500000|2021-05-14 03:21:40|83990.3|83940.3|83992.3|83942.3|83992.7|83942.7|83990.2|83940.2|31
1620962510000|2021-05-14 03:21:50|83992.5|83942.5|83992.6|83942.6|83993.2|83943.2|83991.7|83941.7|28
1620962520000|2021-05-14 03:22:00|83992.1|83942.1|83991.4|83941.4|83992.1|83942.1|83990.8|83940.8|17
1620962530000|2021-05-14 03:22:10|83991.1|83941.1|83992.4|83942.4|83992.6|83942.6|83991|83941|12
1620962540000|2021-05-14 03:22:20|83992.3|83942.3|83992|83942|83992.5|83942.5|83990.9|83940.9|16
1620962550000|2021-05-14 03:22:30|83991.5|83941.5|83992.2|83942.2|83996.2|83946.2|83990.8|83940.8|54
1620962560000|2021-05-14 03:22:40|83991.9|83941.9|83995.4|83945.4|83996.2|83946.2|83991.3|83941.3|63
1620962570000|2021-05-14 03:22:50|83995.5|83945.5|83992.5|83942.5|83995.9|83945.9|83991.5|83941.5|60
1620962580000|2021-05-14 03:23:00|83991.9|83941.9|83995.8|83945.8|83997.9|83947.9|83991.6|83941.6|64
1620962590000|2021-05-14 03:23:10|83994.3|83944.3|83996.1|83946.1|83996.1|83946.1|83992|83942|44
1620962600000|2021-05-14 03:23:20|83995.9|83945.9|83996.2|83946.2|83996.3|83946.3|83994.2|83944.2|14
1620962610000|2021-05-14 03:23:30|83995.9|83945.9|83993|83943|83996.5|83946.5|83989.8|83939.8|52
1620962620000|2021-05-14 03:23:40|83993.1|83943.1|83993.6|83943.6|83995.3|83945.3|83990.1|83940.1|57
1620962630000|2021-05-14 03:23:50|83993.1|83943.1|83994.9|83944.9|83995.4|83945.4|83990.8|83940.8|66
1620962640000|2021-05-14 03:24:00|83994.3|83944.3|83998|83948|83999.8|83949.8|83992.5|83942.5|55
1620962650000|2021-05-14 03:24:10|83998.1|83948.1|83996|83946|83998.1|83948.1|83994.9|83944.9|46
1620962660000|2021-05-14 03:24:20|83996.1|83946.1|83996.3|83946.3|83996.9|83946.9|83996.1|83946.1|12
1620962670000|2021-05-14 03:24:30|83996.6|83946.6|83994.9|83944.9|83999|83949|83994.8|83944.8|56
1620962680000|2021-05-14 03:24:40|83994.1|83944.1|83997.8|83947.8|83999.4|83949.4|83993.8|83943.8|62
1620962690000|2021-05-14 03:24:50|83998.5|83948.5|83996.6|83946.6|83999.9|83949.9|83994.2|83944.2|51
1620962700000|2021-05-14 03:25:00|83996.5|83946.5|83998.4|83948.4|84000.1|83950.1|83994.6|83944.6|59
1620962710000|2021-05-14 03:25:10|83998.7|83948.7|83997.6|83947.6|84005.5|83955.5|83997|83947|72
1620962720000|2021-05-14 03:25:20|83997.4|83947.4|83998.4|83948.4|83998.4|83948.4|83996.2|83946.2|41
1620962730000|2021-05-14 03:25:30|83998.3|83948.3|83995.3|83945.3|84002.1|83952.1|83995.2|83945.2|65
1620962740000|2021-05-14 03:25:40|83997.1|83947.1|83997.3|83947.3|83999.7|83949.7|83994.6|83944.6|64
1620962750000|2021-05-14 03:25:50|83996.9|83946.9|83993.6|83943.6|83997.8|83947.8|83992.1|83942.1|46
1620962760000|2021-05-14 03:26:00|83993.4|83943.4|83993.4|83943.4|83993.9|83943.9|83993|83943|27
1620962770000|2021-05-14 03:26:10|83993.5|83943.5|83995.6|83945.6|83996.7|83946.7|83993.3|83943.3|49
1620962780000|2021-05-14 03:26:20|83996.5|83946.5|83995.6|83945.6|83996.5|83946.5|83989.6|83939.6|59
1620962790000|2021-05-14 03:26:30|83995.4|83945.4|83993.9|83943.9|83996.9|83946.9|83992.2|83942.2|70
1620962800000|2021-05-14 03:26:40|83994.1|83944.1|83993.6|83943.6|83995.8|83945.8|83992|83942|68
1620962810000|2021-05-14 03:26:50|83992.5|83942.5|84002.4|83952.4|84003.5|83953.5|83991.3|83941.3|45
1620962820000|2021-05-14 03:27:00|84003.2|83953.2|83998.8|83948.8|84003.2|83953.2|83997.9|83947.9|61
1620962830000|2021-05-14 03:27:10|83998.6|83948.6|84001.5|83951.5|84002.7|83952.7|83995.9|83945.9|53
1620962840000|2021-05-14 03:27:20|84001.8|83951.8|84008.3|83958.3|84011|83961|84001.1|83951.1|58
1620962850000|2021-05-14 03:27:30|84008.1|83958.1|84006.1|83956.1|84010.9|83960.9|84006.1|83956.1|57
1620962860000|2021-05-14 03:27:40|84005.7|83955.7|84003.3|83953.3|84006.4|83956.4|84000.6|83950.6|71
1620962870000|2021-05-14 03:27:50|84002.9|83952.9|84003.6|83953.6|84005.5|83955.5|84002.2|83952.2|45
1620962880000|2021-05-14 03:28:00|84003.4|83953.4|84003|83953|84007.4|83957.4|84002.6|83952.6|66
1620962890000|2021-05-14 03:28:10|84002.8|83952.8|84006.8|83956.8|84007.1|83957.1|84002.8|83952.8|66
1620962900000|2021-05-14 03:28:20|84007|83957|84005.4|83955.4|84007.7|83957.7|84004.9|83954.9|35
1620962910000|2021-05-14 03:28:30|84006|83956|84008.6|83958.6|84009.5|83959.5|84005.8|83955.8|52
1620962920000|2021-05-14 03:28:40|84008.8|83958.8|84005.3|83955.3|84009.3|83959.3|84004.7|83954.7|58
1620962930000|2021-05-14 03:28:50|84005.4|83955.4|84002|83952|84007.1|83957.1|83995.1|83945.1|72
1620962940000|2021-05-14 03:29:00|84000.3|83950.3|83999.6|83949.6|84004.5|83954.5|83996.1|83946.1|72
1620962950000|2021-05-14 03:29:10|83999.4|83949.4|84005.5|83955.5|84005.7|83955.7|83998.5|83948.5|65
1620962960000|2021-05-14 03:29:20|84006.6|83956.6|84003.7|83953.7|84006.6|83956.6|84001.1|83951.1|62
1620962970000|2021-05-14 03:29:30|84003.1|83953.1|83998.5|83948.5|84007.6|83957.6|83998.5|83948.5|67
1620962980000|2021-05-14 03:29:40|83998.9|83948.9|83999.5|83949.5|84000.9|83950.9|83997.5|83947.5|61
1620962990000|2021-05-14 03:29:50|83999.8|83949.8|83999.6|83949.6|84000.3|83950.3|83999.4|83949.4|21
1620963000000|2021-05-14 03:30:00|84000|83950|84002.2|83952.2|84002.2|83952.2|83999.1|83949.1|56
1620963010000|2021-05-14 03:30:10|84002.5|83952.5|84000.7|83950.7|84002.7|83952.7|84000.7|83950.7|26
1620963020000|2021-05-14 03:30:20|84001|83951|83999.9|83949.9|84003.1|83953.1|83998.7|83948.7|37
1620963030000|2021-05-14 03:30:30|83999.7|83949.7|83999.3|83949.3|84000.8|83950.8|83997.5|83947.5|61
1620963040000|2021-05-14 03:30:40|83998.8|83948.8|83995.8|83945.8|84001.2|83951.2|83995.8|83945.8|70
1620963050000|2021-05-14 03:30:50|83995.9|83945.9|83997|83947|84000.6|83950.6|83994.3|83944.3|62
1620963060000|2021-05-14 03:31:00|83998.2|83948.2|83996.7|83946.7|83999.3|83949.3|83995.6|83945.6|62
1620963070000|2021-05-14 03:31:10|83996.5|83946.5|83999.3|83949.3|84000.5|83950.5|83993.4|83943.4|60
1620963080000|2021-05-14 03:31:20|83998.7|83948.7|83994.3|83944.3|84001.4|83951.4|83994.3|83944.3|57
1620963090000|2021-05-14 03:31:30|83994.6|83944.6|83991.7|83941.7|83996.6|83946.6|83991.7|83941.7|50
1620963100000|2021-05-14 03:31:40|83992.2|83942.2|83992.7|83942.7|83996.2|83946.2|83991|83941|44
1620963110000|2021-05-14 03:31:50|83992.4|83942.4|83991.3|83941.3|83992.8|83942.8|83990.6|83940.6|41
1620963120000|2021-05-14 03:32:00|83992.6|83942.6|83986.6|83936.6|83992.6|83942.6|83985.9|83935.9|70
1620963130000|2021-05-14 03:32:10|83986.7|83936.7|83985.6|83935.6|83989.1|83939.1|83985.6|83935.6|64
1620963140000|2021-05-14 03:32:20|83985.4|83935.4|83986.9|83936.9|83989.8|83939.8|83984.8|83934.8|51
1620963150000|2021-05-14 03:32:30|83988.6|83938.6|83987.6|83937.6|83988.8|83938.8|83985.3|83935.3|63
1620963160000|2021-05-14 03:32:40|83987.4|83937.4|83985.5|83935.5|83987.4|83937.4|83984.4|83934.4|28
1620963170000|2021-05-14 03:32:50|83985.4|83935.4|83986.3|83936.3|83987.4|83937.4|83984.8|83934.8|49
1620963180000|2021-05-14 03:33:00|83987.1|83937.1|83986|83936|83987.7|83937.7|83984.9|83934.9|38
1620963190000|2021-05-14 03:33:10|83986.1|83936.1|83983.4|83933.4|83987.2|83937.2|83982.8|83932.8|61
1620963200000|2021-05-14 03:33:20|83984|83934|83984.9|83934.9|83987.9|83937.9|83983.6|83933.6|56
1620963210000|2021-05-14 03:33:30|83985.1|83935.1|83984.4|83934.4|83986.1|83936.1|83983.8|83933.8|50
1620963220000|2021-05-14 03:33:40|83984.1|83934.1|83983.2|83933.2|83985.3|83935.3|83981.8|83931.8|56
1620963230000|2021-05-14 03:33:50|83982.6|83932.6|83981.8|83931.8|83984.6|83934.6|83981.8|83931.8|57
1620963240000|2021-05-14 03:34:00|83981.5|83931.5|83982.7|83932.7|83984.9|83934.9|83980.9|83930.9|51
1620963250000|2021-05-14 03:34:10|83982|83932|83981.8|83931.8|83985.4|83935.4|83981.1|83931.1|69
1620963260000|2021-05-14 03:34:20|83981.7|83931.7|83977.8|83927.8|83985.8|83935.8|83976.8|83926.8|64
1620963270000|2021-05-14 03:34:30|83977.2|83927.2|83978.4|83928.4|83981.3|83931.3|83977.2|83927.2|42
1620963280000|2021-05-14 03:34:40|83978.5|83928.5|83979|83929|83981.4|83931.4|83978.1|83928.1|48
1620963290000|2021-05-14 03:34:50|83979.3|83929.3|83977.1|83927.1|83980.6|83930.6|83975.3|83925.3|44
1620963300000|2021-05-14 03:35:00|83977.4|83927.4|83978.9|83928.9|83978.9|83928.9|83977.1|83927.1|23
1620963310000|2021-05-14 03:35:10|83979|83929|83979.5|83929.5|83981.8|83931.8|83976.6|83926.6|44
1620963320000|2021-05-14 03:35:20|83978.8|83928.8|83999.1|83949.1|83999.1|83949.1|83978.8|83928.8|72
1620963330000|2021-05-14 03:35:30|83995|83945|83984.2|83934.2|83999.4|83949.4|83982.7|83932.7|75
1620963340000|2021-05-14 03:35:40|83984.4|83934.4|83982.6|83932.6|83985|83935|83981.2|83931.2|39
1620963350000|2021-05-14 03:35:50|83982.1|83932.1|83994.9|83944.9|84000.1|83950.1|83982.1|83932.1|64
1620963360000|2021-05-14 03:36:00|83995.2|83945.2|83984.8|83934.8|83995.2|83945.2|83983.7|83933.7|76
1620963370000|2021-05-14 03:36:10|83987.6|83937.6|83986.7|83936.7|83987.7|83937.7|83984.1|83934.1|65
1620963380000|2021-05-14 03:36:20|83986.4|83936.4|83988.3|83938.3|83989.6|83939.6|83984.8|83934.8|43
1620963390000|2021-05-14 03:36:30|83987.8|83937.8|83985.7|83935.7|83989.7|83939.7|83985.2|83935.2|74
1620963400000|2021-05-14 03:36:40|83985.8|83935.8|83985.5|83935.5|83987.2|83937.2|83983.4|83933.4|63
1620963410000|2021-05-14 03:36:50|83986.5|83936.5|83988.2|83938.2|83989.1|83939.1|83984.6|83934.6|64
1620963420000|2021-05-14 03:37:00|83988.4|83938.4|83986.6|83936.6|83990.4|83940.4|83985.4|83935.4|63
1620963430000|2021-05-14 03:37:10|83986.7|83936.7|83985.7|83935.7|83986.9|83936.9|83982.3|83932.3|63
1620963440000|2021-05-14 03:37:20|83985.5|83935.5|83986|83936|83986.3|83936.3|83984|83934|63
1620963450000|2021-05-14 03:37:30|83986.1|83936.1|83984|83934|83986.4|83936.4|83984|83934|62
1620963460000|2021-05-14 03:37:40|83984.4|83934.4|83981.5|83931.5|83984.5|83934.5|83978.9|83928.9|56
1620963470000|2021-05-14 03:37:50|83981.8|83931.8|83981.1|83931.1|83983.4|83933.4|83980|83930|63
1620963480000|2021-05-14 03:38:00|83981.2|83931.2|83980.9|83930.9|83982.7|83932.7|83980.1|83930.1|66
1620963490000|2021-05-14 03:38:10|83980.4|83930.4|83974.6|83924.6|83981|83931|83974.6|83924.6|65
1620963500000|2021-05-14 03:38:20|83974.8|83924.8|83978|83928|83979.7|83929.7|83974.4|83924.4|67
1620963510000|2021-05-14 03:38:30|83977.9|83927.9|83980.2|83930.2|83981.4|83931.4|83977.9|83927.9|63
1620963520000|2021-05-14 03:38:40|83980.4|83930.4|83983.1|83933.1|83984.6|83934.6|83980.4|83930.4|57
1620963530000|2021-05-14 03:38:50|83982.8|83932.8|83980|83930|83988|83938|83980|83930|68
1620963540000|2021-05-14 03:39:00|83980.1|83930.1|83981|83931|83983.7|83933.7|83978.9|83928.9|40
1620963550000|2021-05-14 03:39:10|83981.1|83931.1|83984.2|83934.2|83985.4|83935.4|83978.3|83928.3|47
1620963560000|2021-05-14 03:39:20|83984.5|83934.5|83984.1|83934.1|83984.5|83934.5|83981|83931|67
1620963570000|2021-05-14 03:39:30|83985.5|83935.5|83982.8|83932.8|83991.4|83941.4|83982.5|83932.5|53
1620963580000|2021-05-14 03:39:40|83982.9|83932.9|83984.2|83934.2|83985.7|83935.7|83981.1|83931.1|46
1620963590000|2021-05-14 03:39:50|83984.6|83934.6|83986.1|83936.1|83986.8|83936.8|83978.6|83928.6|70
1620963600000|2021-05-14 03:40:00|83985.7|83935.7|84000.1|83950.1|84000.1|83950.1|83979.6|83929.6|73
1620963610000|2021-05-14 03:40:10|83999.5|83949.5|84003.2|83953.2|84004.6|83954.6|83997.1|83947.1|48
1620963620000|2021-05-14 03:40:20|84003.5|83953.5|84006.1|83956.1|84006.3|83956.3|84003.5|83953.5|33
1620963630000|2021-05-14 03:40:30|84007|83957|84005.7|83955.7|84007.2|83957.2|84005.1|83955.1|30
1620963640000|2021-05-14 03:40:40|84005.1|83955.1|84007|83957|84010.5|83960.5|84002.9|83952.9|44
1620963650000|2021-05-14 03:40:50|84006.9|83956.9|84005.7|83955.7|84008.7|83958.7|84003.8|83953.8|71
1620963660000|2021-05-14 03:41:00|84006.5|83956.5|84009.6|83959.6|84009.6|83959.6|84006.2|83956.2|38
1620963670000|2021-05-14 03:41:10|84009.8|83959.8|84013.9|83963.9|84014.1|83964.1|84008.6|83958.6|51
1620963680000|2021-05-14 03:41:20|84012.7|83962.7|84014.9|83964.9|84015.3|83965.3|84012.7|83962.7|25
1620963690000|2021-05-14 03:41:30|84014.6|83964.6|84020.1|83970.1|84020.1|83970.1|84013.1|83963.1|30
1620963700000|2021-05-14 03:41:40|84020.7|83970.7|84007.3|83957.3|84031.7|83981.7|84004.2|83954.2|69
1620963710000|2021-05-14 03:41:50|84007.6|83957.6|84006.6|83956.6|84008.5|83958.5|84006.3|83956.3|27
1620963720000|2021-05-14 03:42:00|84006.1|83956.1|83998.8|83948.8|84007.1|83957.1|83995.3|83945.3|39
1620963730000|2021-05-14 03:42:10|83997.3|83947.3|83997.5|83947.5|83999.5|83949.5|83996.5|83946.5|20
1620963740000|2021-05-14 03:42:20|83997.8|83947.8|83998.1|83948.1|83998.4|83948.4|83997.3|83947.3|21
1620963750000|2021-05-14 03:42:30|83998.3|83948.3|83995|83945|83998.5|83948.5|83993.3|83943.3|38
1620963760000|2021-05-14 03:42:40|83995.3|83945.3|83994.6|83944.6|83995.3|83945.3|83994.2|83944.2|20
1620963770000|2021-05-14 03:42:50|83994.5|83944.5|83994.8|83944.8|83994.9|83944.9|83993.9|83943.9|13
1620963780000|2021-05-14 03:43:00|83994.7|83944.7|83994.2|83944.2|83995|83945|83993.4|83943.4|16
1620963790000|2021-05-14 03:43:10|83994.7|83944.7|83993.6|83943.6|83994.8|83944.8|83993.6|83943.6|13
1620963800000|2021-05-14 03:43:20|83993.8|83943.8|83995|83945|83995.6|83945.6|83993.8|83943.8|29
1620963810000|2021-05-14 03:43:30|83994.5|83944.5|83993.3|83943.3|83995.1|83945.1|83993.3|83943.3|22
1620963820000|2021-05-14 03:43:40|83993.5|83943.5|83991.9|83941.9|83993.6|83943.6|83988.9|83938.9|37
1620963830000|2021-05-14 03:43:50|83992|83942|83990.1|83940.1|83992|83942|83989.5|83939.5|21
1620963840000|2021-05-14 03:44:00|83989.8|83939.8|83990.3|83940.3|83991.1|83941.1|83989.6|83939.6|18
1620963850000|2021-05-14 03:44:10|83990.1|83940.1|83990.2|83940.2|83991.1|83941.1|83989.8|83939.8|9
1620963860000|2021-05-14 03:44:20|83991.5|83941.5|83989.3|83939.3|83991.5|83941.5|83988|83938|17
1620963870000|2021-05-14 03:44:30|83989.7|83939.7|83985.9|83935.9|83991|83941|83981.5|83931.5|28
1620963880000|2021-05-14 03:44:40|83985.1|83935.1|83981.2|83931.2|83985.2|83935.2|83978.4|83928.4|35
1620963890000|2021-05-14 03:44:50|83980.8|83930.8|83980.4|83930.4|83981.1|83931.1|83979.9|83929.9|28
1620963900000|2021-05-14 03:45:00|83979.8|83929.8|83979.2|83929.2|83980.4|83930.4|83977.1|83927.1|40
1620963910000|2021-05-14 03:45:10|83979.1|83929.1|84007.3|83957.3|84007.3|83957.3|83973.6|83923.6|49
1620963920000|2021-05-14 03:45:20|84005.5|83955.5|84001.5|83951.5|84008.2|83958.2|84001.2|83951.2|77
1620963930000|2021-05-14 03:45:30|84001.9|83951.9|84003.1|83953.1|84005.1|83955.1|84001.5|83951.5|76
1620963940000|2021-05-14 03:45:40|84003.6|83953.6|83996.9|83946.9|84004.1|83954.1|83994.8|83944.8|61
1620963950000|2021-05-14 03:45:50|83995|83945|83993.3|83943.3|83997.3|83947.3|83993.3|83943.3|48
1620963960000|2021-05-14 03:46:00|83992.9|83942.9|83994.2|83944.2|83998|83948|83992.8|83942.8|42
1620963970000|2021-05-14 03:46:10|83994.3|83944.3|83994.5|83944.5|83995.7|83945.7|83994.3|83944.3|28
1620963980000|2021-05-14 03:46:20|83994.7|83944.7|84000.4|83950.4|84001|83951|83994.7|83944.7|55
1620963990000|2021-05-14 03:46:30|84000|83950|84001.9|83951.9|84001.9|83951.9|83996.7|83946.7|33
1620964000000|2021-05-14 03:46:40|84001.8|83951.8|84008.3|83958.3|84008.3|83958.3|84001.5|83951.5|68
1620964010000|2021-05-14 03:46:50|84008|83958|84004.1|83954.1|84010.6|83960.6|84003.3|83953.3|73
1620964020000|2021-05-14 03:47:00|84005.9|83955.9|84006.1|83956.1|84009.1|83959.1|84004.5|83954.5|37
1620964030000|2021-05-14 03:47:10|84006.3|83956.3|84006.5|83956.5|84012.8|83962.8|84005.1|83955.1|59
1620964040000|2021-05-14 03:47:20|84007.8|83957.8|84004|83954|84008.3|83958.3|84004|83954|60
1620964050000|2021-05-14 03:47:30|84004.3|83954.3|84005|83955|84006.2|83956.2|84002|83952|42
1620964060000|2021-05-14 03:47:40|84004.3|83954.3|84009|83959|84010.4|83960.4|84004.2|83954.2|52
1620964070000|2021-05-14 03:47:50|84008.5|83958.5|84013.5|83963.5|84017.1|83967.1|84006.6|83956.6|72
1620964080000|2021-05-14 03:48:00|84013.7|83963.7|84016.1|83966.1|84016.3|83966.3|84012.8|83962.8|68
1620964090000|2021-05-14 03:48:10|84016.2|83966.2|84015.2|83965.2|84018|83968|84014.5|83964.5|44
1620964100000|2021-05-14 03:48:20|84016.4|83966.4|84015|83965|84017.7|83967.7|84011.4|83961.4|60
1620964110000|2021-05-14 03:48:30|84015.1|83965.1|84007.9|83957.9|84016|83966|84007.5|83957.5|44
1620964120000|2021-05-14 03:48:40|84008.5|83958.5|84008.1|83958.1|84009|83959|84007|83957|38
1620964130000|2021-05-14 03:48:50|84007.1|83957.1|84007.8|83957.8|84012.1|83962.1|84007.1|83957.1|58
1620964140000|2021-05-14 03:49:00|84008|83958|84001.4|83951.4|84010.9|83960.9|84001.4|83951.4|64
1620964150000|2021-05-14 03:49:10|84001.8|83951.8|84004.5|83954.5|84006|83956|84000.7|83950.7|44
1620964160000|2021-05-14 03:49:20|84004.3|83954.3|84004|83954|84006.4|83956.4|84001.7|83951.7|48
1620964170000|2021-05-14 03:49:30|84004.4|83954.4|84007.5|83957.5|84009.8|83959.8|84003.9|83953.9|68
1620964180000|2021-05-14 03:49:40|84007|83957|84002.7|83952.7|84007.7|83957.7|84002.2|83952.2|63
1620964190000|2021-05-14 03:49:50|84001.3|83951.3|84000.3|83950.3|84003.6|83953.6|84000|83950|40
1620964200000|2021-05-14 03:50:00|84000|83950|84002.3|83952.3|84003.3|83953.3|83999.8|83949.8|22
1620964210000|2021-05-14 03:50:10|84002.1|83952.1|84001.7|83951.7|84007.2|83957.2|83997.8|83947.8|76
1620964220000|2021-05-14 03:50:20|84001.1|83951.1|83984.7|83934.7|84001.1|83951.1|83984.7|83934.7|79
1620964230000|2021-05-14 03:50:30|83984.9|83934.9|83983.4|83933.4|83985.1|83935.1|83982.5|83932.5|42
1620964240000|2021-05-14 03:50:40|83983.5|83933.5|83983.8|83933.8|83986.3|83936.3|83982.8|83932.8|28
1620964250000|2021-05-14 03:50:50|83983.9|83933.9|83973.4|83923.4|83985.1|83935.1|83973.4|83923.4|75
1620964260000|2021-05-14 03:51:00|83973.1|83923.1|83968.3|83918.3|83975.6|83925.6|83966.6|83916.6|55
1620964270000|2021-05-14 03:51:10|83968.6|83918.6|83960.1|83910.1|83969.2|83919.2|83958.9|83908.9|63
1620964280000|2021-05-14 03:51:20|83959.9|83909.9|83960.4|83910.4|83962.8|83912.8|83959.1|83909.1|39
1620964290000|2021-05-14 03:51:30|83960.7|83910.7|83958|83908|83960.7|83910.7|83957.5|83907.5|22
1620964300000|2021-05-14 03:51:40|83958.3|83908.3|83958.3|83908.3|83959|83909|83957.7|83907.7|22
1620964310000|2021-05-14 03:51:50|83959.1|83909.1|83960.1|83910.1|83961.4|83911.4|83958.5|83908.5|39
1620964320000|2021-05-14 03:52:00|83960.5|83910.5|83964.1|83914.1|83965|83915|83958.5|83908.5|43
1620964330000|2021-05-14 03:52:10|83963.7|83913.7|83963.8|83913.8|83967.3|83917.3|83961.3|83911.3|50
1620964340000|2021-05-14 03:52:20|83962.5|83912.5|83962.5|83912.5|83967.1|83917.1|83960.2|83910.2|70
1620964350000|2021-05-14 03:52:30|83962.2|83912.2|83958.5|83908.5|83963.3|83913.3|83956.8|83906.8|48
1620964360000|2021-05-14 03:52:40|83959.6|83909.6|83959.6|83909.6|83959.8|83909.8|83956.3|83906.3|38
1620964370000|2021-05-14 03:52:50|83959.8|83909.8|83959.7|83909.7|83963.4|83913.4|83956.9|83906.9|63
1620964380000|2021-05-14 03:53:00|83959.9|83909.9|83959.5|83909.5|83960.3|83910.3|83958.1|83908.1|41
1620964390000|2021-05-14 03:53:10|83959.6|83909.6|83959.9|83909.9|83961.7|83911.7|83959.1|83909.1|23
1620964400000|2021-05-14 03:53:20|83960|83910|83958.1|83908.1|83960|83910|83958|83908|24
1620964410000|2021-05-14 03:53:30|83956.5|83906.5|83962.9|83912.9|83964.6|83914.6|83956.5|83906.5|39
1620964420000|2021-05-14 03:53:40|83961.8|83911.8|83962.6|83912.6|83964.6|83914.6|83961.2|83911.2|38
1620964430000|2021-05-14 03:53:50|83962.7|83912.7|83963.4|83913.4|83967|83917|83959.2|83909.2|67
1620964440000|2021-05-14 03:54:00|83963.8|83913.8|83962.8|83912.8|83965.1|83915.1|83962.5|83912.5|47
1620964450000|2021-05-14 03:54:10|83962.5|83912.5|83963|83913|83963.2|83913.2|83961.1|83911.1|36
1620964460000|2021-05-14 03:54:20|83963.3|83913.3|83960|83910|83963.3|83913.3|83957.6|83907.6|53
1620964470000|2021-05-14 03:54:30|83960.2|83910.2|83960|83910|83960.9|83910.9|83957.6|83907.6|45
1620964480000|2021-05-14 03:54:40|83960.6|83910.6|83957.7|83907.7|83960.6|83910.6|83957.5|83907.5|37
1620964490000|2021-05-14 03:54:50|83957.8|83907.8|83957.3|83907.3|83958.4|83908.4|83957.3|83907.3|27
1620964500000|2021-05-14 03:55:00|83957.1|83907.1|83958|83908|83959|83909|83956.8|83906.8|29
1620964510000|2021-05-14 03:55:10|83958.7|83908.7|83957|83907|83958.7|83908.7|83956.6|83906.6|11
1620964520000|2021-05-14 03:55:20|83957.2|83907.2|83957.4|83907.4|83959.9|83909.9|83955.3|83905.3|57
1620964530000|2021-05-14 03:55:30|83957.6|83907.6|83958.4|83908.4|83959.4|83909.4|83957.3|83907.3|57
1620964540000|2021-05-14 03:55:40|83958.6|83908.6|83958.5|83908.5|83960.6|83910.6|83957.7|83907.7|55
1620964550000|2021-05-14 03:55:50|83958.7|83908.7|83954.6|83904.6|83958.8|83908.8|83954.6|83904.6|37
1620964560000|2021-05-14 03:56:00|83954.4|83904.4|83952.2|83902.2|83955.1|83905.1|83952.2|83902.2|45
1620964570000|2021-05-14 03:56:10|83953.6|83903.6|83952.3|83902.3|83954.6|83904.6|83951.2|83901.2|42
1620964580000|2021-05-14 03:56:20|83952.5|83902.5|83952.2|83902.2|83952.5|83902.5|83950.5|83900.5|19
1620964590000|2021-05-14 03:56:30|83951.8|83901.8|83952.9|83902.9|83952.9|83902.9|83950|83900|15
1620964600000|2021-05-14 03:56:40|83952.1|83902.1|83953.6|83903.6|83954.3|83904.3|83952.1|83902.1|24
1620964610000|2021-05-14 03:56:50|83953.5|83903.5|83954.2|83904.2|83954.2|83904.2|83953|83903|21
1620964620000|2021-05-14 03:57:00|83954|83904|83956.3|83906.3|83958.3|83908.3|83953.5|83903.5|42
1620964630000|2021-05-14 03:57:10|83956.6|83906.6|83974.6|83924.6|83974.7|83924.7|83954|83904|68
1620964640000|2021-05-14 03:57:20|83975.9|83925.9|83977.8|83927.8|83988.1|83938.1|83973.1|83923.1|76
1620964650000|2021-05-14 03:57:30|83977.5|83927.5|83967.5|83917.5|83979|83929|83967.5|83917.5|75
1620964660000|2021-05-14 03:57:40|83967.4|83917.4|83966.3|83916.3|83971.2|83921.2|83965.9|83915.9|48
1620964670000|2021-05-14 03:57:50|83966.4|83916.4|83970.7|83920.7|83970.9|83920.9|83965.3|83915.3|44
1620964680000|2021-05-14 03:58:00|83970.2|83920.2|83972|83922|83974.4|83924.4|83969.1|83919.1|53
1620964690000|2021-05-14 03:58:10|83971.9|83921.9|83972.9|83922.9|83980.2|83930.2|83971.1|83921.1|78
1620964700000|2021-05-14 03:58:20|83974.1|83924.1|83965.8|83915.8|83976.7|83926.7|83965.7|83915.7|69
1620964710000|2021-05-14 03:58:30|83968|83918|83968.9|83918.9|83970.9|83920.9|83966|83916|35
1620964720000|2021-05-14 03:58:40|83967.9|83917.9|83976.2|83926.2|83976.2|83926.2|83967.9|83917.9|31
1620964730000|2021-05-14 03:58:50|83976.1|83926.1|83973.5|83923.5|83976.1|83926.1|83972.2|83922.2|29
1620964740000|2021-05-14 03:59:00|83973.4|83923.4|83976.6|83926.6|83978.6|83928.6|83973|83923|61
1620964750000|2021-05-14 03:59:10|83976.2|83926.2|83969.6|83919.6|83976.9|83926.9|83968.5|83918.5|67
1620964760000|2021-05-14 03:59:20|83969|83919|83967.2|83917.2|83969.6|83919.6|83966.5|83916.5|45
1620964770000|2021-05-14 03:59:30|83967.1|83917.1|83964.8|83914.8|83967.7|83917.7|83964.8|83914.8|31
1620964780000|2021-05-14 03:59:40|83964.4|83914.4|83966.5|83916.5|83970.5|83920.5|83964.4|83914.4|40
1620964790000|2021-05-14 03:59:50|83966.7|83916.7|83968.2|83918.2|83971|83921|83966.1|83916.1|76
1620964800000|2021-05-14 04:00:00|83968.5|83918.5|83964.2|83914.2|83980.9|83930.9|83964.2|83914.2|77
1620964810000|2021-05-14 04:00:10|83963.9|83913.9|83963.5|83913.5|83967.1|83917.1|83962.6|83912.6|47
1620964820000|2021-05-14 04:00:20|83963.7|83913.7|83960.5|83910.5|83963.7|83913.7|83959.3|83909.3|30
1620964830000|2021-05-14 04:00:30|83960.2|83910.2|83963.4|83913.4|83963.4|83913.4|83959.6|83909.6|19
1620964840000|2021-05-14 04:00:40|83963.7|83913.7|83965.1|83915.1|83966.6|83916.6|83962|83912|48
1620964850000|2021-05-14 04:00:50|83967.5|83917.5|83960.3|83910.3|83968.4|83918.4|83959.5|83909.5|72
1620964860000|2021-05-14 04:01:00|83960.2|83910.2|83950.9|83900.9|83962.7|83912.7|83950.7|83900.7|66
1620964870000|2021-05-14 04:01:10|83950.3|83900.3|83945.4|83895.4|83951|83901|83943.3|83893.3|59
1620964880000|2021-05-14 04:01:20|83945.6|83895.6|83946.9|83896.9|83948.2|83898.2|83945.2|83895.2|47
1620964890000|2021-05-14 04:01:30|83946.8|83896.8|83947.9|83897.9|83951.1|83901.1|83945.2|83895.2|55
1620964900000|2021-05-14 04:01:40|83946.9|83896.9|83948|83898|83949.3|83899.3|83946.2|83896.2|34
1620964910000|2021-05-14 04:01:50|83947.9|83897.9|83946.6|83896.6|83948.2|83898.2|83946.4|83896.4|29
1620964920000|2021-05-14 04:02:00|83946.4|83896.4|83946.7|83896.7|83948.2|83898.2|83946.4|83896.4|22
1620964930000|2021-05-14 04:02:10|83946.9|83896.9|83948|83898|83948.9|83898.9|83945.5|83895.5|40
1620964940000|2021-05-14 04:02:20|83948.4|83898.4|83945.8|83895.8|83948.8|83898.8|83945.4|83895.4|63
1620964950000|2021-05-14 04:02:30|83945.9|83895.9|83947.3|83897.3|83948.3|83898.3|83945.6|83895.6|44
1620964960000|2021-05-14 04:02:40|83947.2|83897.2|83946.1|83896.1|83947.2|83897.2|83946.1|83896.1|44
1620964970000|2021-05-14 04:02:50|83946.3|83896.3|83945.4|83895.4|83946.7|83896.7|83945.4|83895.4|48
1620964980000|2021-05-14 04:03:00|83946|83896|83961.5|83911.5|83961.5|83911.5|83945.4|83895.4|72
1620964990000|2021-05-14 04:03:10|83961.8|83911.8|83988|83938|83988|83938|83961|83911|80
1620965000000|2021-05-14 04:03:20|83985.4|83935.4|83981.1|83931.1|83986.2|83936.2|83981.1|83931.1|55
1620965010000|2021-05-14 04:03:30|83981|83931|83977.6|83927.6|83987.1|83937.1|83977.2|83927.2|72
1620965020000|2021-05-14 04:03:40|83977.5|83927.5|83973.1|83923.1|83977.5|83927.5|83972.9|83922.9|40
1620965030000|2021-05-14 04:03:50|83972.8|83922.8|83974.1|83924.1|83975.9|83925.9|83972.8|83922.8|29
1620965040000|2021-05-14 04:04:00|83974|83924|83978.8|83928.8|83984.8|83934.8|83974|83924|65
1620965050000|2021-05-14 04:04:10|83978|83928|83954.7|83904.7|83978.5|83928.5|83954.7|83904.7|72
1620965060000|2021-05-14 04:04:20|83955|83905|83953.7|83903.7|83955.3|83905.3|83953.2|83903.2|14
1620965070000|2021-05-14 04:04:30|83954.8|83904.8|83955.1|83905.1|83956.8|83906.8|83953.2|83903.2|38
1620965080000|2021-05-14 04:04:40|83954.6|83904.6|83953.6|83903.6|83956.7|83906.7|83953.2|83903.2|41
1620965090000|2021-05-14 04:04:50|83953.4|83903.4|83951.2|83901.2|83953.8|83903.8|83951.2|83901.2|28
1620965100000|2021-05-14 04:05:00|83951.3|83901.3|83948.5|83898.5|83953.8|83903.8|83947.5|83897.5|41
1620965110000|2021-05-14 04:05:10|83948.4|83898.4|83947.4|83897.4|83949.8|83899.8|83946.6|83896.6|43
1620965120000|2021-05-14 04:05:20|83947.5|83897.5|83947.2|83897.2|83949.3|83899.3|83947|83897|47
1620965130000|2021-05-14 04:05:30|83947.4|83897.4|83949|83899|83949.7|83899.7|83945.7|83895.7|43
1620965140000|2021-05-14 04:05:40|83948.8|83898.8|83947.4|83897.4|83949|83899|83946.1|83896.1|42
1620965150000|2021-05-14 04:05:50|83947|83897|83948.8|83898.8|83953|83903|83947|83897|60
1620965160000|2021-05-14 04:06:00|83948.5|83898.5|83969.1|83919.1|83972.3|83922.3|83948.5|83898.5|75
1620965170000|2021-05-14 04:06:10|83970.1|83920.1|83961.9|83911.9|83976.2|83926.2|83960.8|83910.8|65
1620965180000|2021-05-14 04:06:20|83961.5|83911.5|83969.5|83919.5|83972|83922|83947.5|83897.5|67
1620965190000|2021-05-14 04:06:30|83969.4|83919.4|83972.6|83922.6|83972.6|83922.6|83966.8|83916.8|44
1620965200000|2021-05-14 04:06:40|83973.6|83923.6|83980|83930|83980|83930|83973.3|83923.3|60
1620965210000|2021-05-14 04:06:50|83979.7|83929.7|83986|83936|83987.8|83937.8|83978.1|83928.1|71
1620965220000|2021-05-14 04:07:00|83987.6|83937.6|83977.5|83927.5|83987.6|83937.6|83977.1|83927.1|59
1620965230000|2021-05-14 04:07:10|83977.7|83927.7|83978.1|83928.1|83982|83932|83976.1|83926.1|52
1620965240000|2021-05-14 04:07:20|83978|83928|83983.9|83933.9|83983.9|83933.9|83975.8|83925.8|52
1620965250000|2021-05-14 04:07:30|83982.7|83932.7|83980.7|83930.7|83987.2|83937.2|83979.9|83929.9|58
1620965260000|2021-05-14 04:07:40|83981.8|83931.8|83974.4|83924.4|83986.2|83936.2|83974.4|83924.4|72
1620965270000|2021-05-14 04:07:50|83973.1|83923.1|83970.1|83920.1|83974.9|83924.9|83969.5|83919.5|73
1620965280000|2021-05-14 04:08:00|83970.3|83920.3|83969.2|83919.2|83970.6|83920.6|83968.7|83918.7|31
1620965290000|2021-05-14 04:08:10|83969|83919|83969.1|83919.1|83971.4|83921.4|83968.9|83918.9|19
1620965300000|2021-05-14 04:08:20|83969.4|83919.4|83965.2|83915.2|83971.8|83921.8|83964.9|83914.9|62
1620965310000|2021-05-14 04:08:30|83964.5|83914.5|83961.3|83911.3|83964.5|83914.5|83960.8|83910.8|64
1620965320000|2021-05-14 04:08:40|83961.8|83911.8|83967.3|83917.3|83968.5|83918.5|83961.3|83911.3|36
1620965330000|2021-05-14 04:08:50|83967.4|83917.4|83962.7|83912.7|83967.4|83917.4|83962.6|83912.6|67
1620965340000|2021-05-14 04:09:00|83963|83913|83961.4|83911.4|83972.2|83922.2|83958.3|83908.3|72
1620965350000|2021-05-14 04:09:10|83960.8|83910.8|83959.2|83909.2|83963|83913|83959.2|83909.2|59
1620965360000|2021-05-14 04:09:20|83958.9|83908.9|83958.7|83908.7|83959.6|83909.6|83956.1|83906.1|45
1620965370000|2021-05-14 04:09:30|83958.8|83908.8|83958.6|83908.6|83959.3|83909.3|83957.9|83907.9|21
1620965380000|2021-05-14 04:09:40|83959|83909|83962.2|83912.2|83966.3|83916.3|83958.7|83908.7|70
1620965390000|2021-05-14 04:09:50|83961.9|83911.9|83957.9|83907.9|83964.5|83914.5|83957|83907|66
1620965400000|2021-05-14 04:10:00|83957.5|83907.5|83958.5|83908.5|83959.2|83909.2|83957|83907|37
1620965410000|2021-05-14 04:10:10|83958.1|83908.1|83956.5|83906.5|83958.4|83908.4|83955.8|83905.8|24
1620965420000|2021-05-14 04:10:20|83956.3|83906.3|83956.3|83906.3|83958.5|83908.5|83954.9|83904.9|44
1620965430000|2021-05-14 04:10:30|83957.7|83907.7|83968.3|83918.3|83974|83924|83957.4|83907.4|77
1620965440000|2021-05-14 04:10:40|83968.2|83918.2|83953.8|83903.8|83971.1|83921.1|83953|83903|50
1620965450000|2021-05-14 04:10:50|83953.2|83903.2|83955.9|83905.9|83957.7|83907.7|83953.2|83903.2|35
1620965460000|2021-05-14 04:11:00|83956.1|83906.1|83953.1|83903.1|83957.2|83907.2|83951.9|83901.9|52
1620965470000|2021-05-14 04:11:10|83953|83903|83952.9|83902.9|83953.1|83903.1|83952.3|83902.3|24
1620965480000|2021-05-14 04:11:20|83953.1|83903.1|83954|83904|83955.9|83905.9|83948.5|83898.5|60
1620965490000|2021-05-14 04:11:30|83954.1|83904.1|83954|83904|83955.9|83905.9|83951.3|83901.3|37
1620965500000|2021-05-14 04:11:40|83955.4|83905.4|83951.3|83901.3|83955.4|83905.4|83950.3|83900.3|24
1620965510000|2021-05-14 04:11:50|83952.9|83902.9|83956.1|83906.1|83957.8|83907.8|83952.8|83902.8|66
1620965520000|2021-05-14 04:12:00|83956.5|83906.5|83953.9|83903.9|83959.2|83909.2|83953.7|83903.7|55
1620965530000|2021-05-14 04:12:10|83953.6|83903.6|83956|83906|83956.8|83906.8|83953.3|83903.3|34
1620965540000|2021-05-14 04:12:20|83956.1|83906.1|83958.4|83908.4|83958.4|83908.4|83955.9|83905.9|26
1620965550000|2021-05-14 04:12:30|83958.3|83908.3|83959.9|83909.9|83963|83913|83958.3|83908.3|37
1620965560000|2021-05-14 04:12:40|83960.3|83910.3|83957.5|83907.5|83963.4|83913.4|83957.1|83907.1|43
1620965570000|2021-05-14 04:12:50|83960|83910|83967.8|83917.8|83971|83921|83957.2|83907.2|80
1620965580000|2021-05-14 04:13:00|83967|83917|83965.2|83915.2|83971.8|83921.8|83963.3|83913.3|77
1620965590000|2021-05-14 04:13:10|83965.7|83915.7|83954.9|83904.9|83966.5|83916.5|83954.9|83904.9|62
1620965600000|2021-05-14 04:13:20|83954.5|83904.5|83950.5|83900.5|83956.7|83906.7|83949.1|83899.1|62
1620965610000|2021-05-14 04:13:30|83949.8|83899.8|83952|83902|83952.7|83902.7|83948.5|83898.5|36
1620965620000|2021-05-14 04:13:40|83950.9|83900.9|83948.3|83898.3|83951.1|83901.1|83948.3|83898.3|20
1620965630000|2021-05-14 04:13:50|83948|83898|83947.2|83897.2|83948.3|83898.3|83946.3|83896.3|20
1620965640000|2021-05-14 04:14:00|83947.1|83897.1|83950.8|83900.8|83951.1|83901.1|83947.1|83897.1|20
1620965650000|2021-05-14 04:14:10|83951|83901|83951.3|83901.3|83952.5|83902.5|83949.8|83899.8|22
1620965660000|2021-05-14 04:14:20|83950.2|83900.2|83951.4|83901.4|83951.4|83901.4|83949.3|83899.3|18
1620965670000|2021-05-14 04:14:30|83949.3|83899.3|83942.3|83892.3|83950.9|83900.9|83942.3|83892.3|43
1620965680000|2021-05-14 04:14:40|83942.2|83892.2|83944.6|83894.6|83949.1|83899.1|83941.6|83891.6|59
1620965690000|2021-05-14 04:14:50|83944.8|83894.8|83944.3|83894.3|83945.4|83895.4|83944.3|83894.3|23
1620965700000|2021-05-14 04:15:00|83944.6|83894.6|83945.8|83895.8|83946.3|83896.3|83943.3|83893.3|35
1620965710000|2021-05-14 04:15:10|83946|83896|83947|83897|83947.8|83897.8|83943.1|83893.1|39
1620965720000|2021-05-14 04:15:20|83947.2|83897.2|83947.5|83897.5|83948.5|83898.5|83946.7|83896.7|15
1620965730000|2021-05-14 04:15:30|83947.2|83897.2|83948.4|83898.4|83948.9|83898.9|83946.3|83896.3|46
1620965740000|2021-05-14 04:15:40|83948.2|83898.2|83949.6|83899.6|83951.5|83901.5|83945.5|83895.5|52
1620965750000|2021-05-14 04:15:50|83948.9|83898.9|83948.9|83898.9|83949.7|83899.7|83948.7|83898.7|13
1620965760000|2021-05-14 04:16:00|83948|83898|83947.9|83897.9|83949.6|83899.6|83947.4|83897.4|20
1620965770000|2021-05-14 04:16:10|83947.5|83897.5|83960.5|83910.5|83963.6|83913.6|83946.4|83896.4|47
1620965780000|2021-05-14 04:16:20|83962|83912|83960.4|83910.4|83968.2|83918.2|83960.4|83910.4|78
1620965790000|2021-05-14 04:16:30|83957.4|83907.4|83953.4|83903.4|83958.8|83908.8|83952.5|83902.5|66
1620965800000|2021-05-14 04:16:40|83954|83904|83954.8|83904.8|83955.5|83905.5|83953.7|83903.7|53
1620965810000|2021-05-14 04:16:50|83954.6|83904.6|83953.3|83903.3|83955.9|83905.9|83953.1|83903.1|29
1620965820000|2021-05-14 04:17:00|83953.7|83903.7|83957.9|83907.9|83962.3|83912.3|83953.7|83903.7|46
1620965830000|2021-05-14 04:17:10|83958|83908|83959.3|83909.3|83959.5|83909.5|83957.4|83907.4|14
1620965840000|2021-05-14 04:17:20|83958.7|83908.7|83958.1|83908.1|83959.2|83909.2|83958|83908|31
1620965850000|2021-05-14 04:17:30|83958.4|83908.4|83963|83913|83964.3|83914.3|83958.4|83908.4|42
1620965860000|2021-05-14 04:17:40|83960.7|83910.7|83958.5|83908.5|83961.2|83911.2|83956.5|83906.5|57
1620965870000|2021-05-14 04:17:50|83958.8|83908.8|83957.2|83907.2|83963.3|83913.3|83954.1|83904.1|58
1620965880000|2021-05-14 04:18:00|83956.5|83906.5|83955|83905|83961.5|83911.5|83952.9|83902.9|67
1620965890000|2021-05-14 04:18:10|83955.4|83905.4|83955.4|83905.4|83955.9|83905.9|83954.8|83904.8|16
1620965900000|2021-05-14 04:18:20|83955.5|83905.5|83961.2|83911.2|83961.2|83911.2|83955|83905|52
1620965910000|2021-05-14 04:18:30|83963.5|83913.5|83957|83907|83963.7|83913.7|83955.2|83905.2|73
1620965920000|2021-05-14 04:18:40|83958.1|83908.1|83952.6|83902.6|83958.9|83908.9|83952.3|83902.3|59
1620965930000|2021-05-14 04:18:50|83952.1|83902.1|83954.3|83904.3|83955.5|83905.5|83952.1|83902.1|29
1620965940000|2021-05-14 04:19:00|83954.1|83904.1|83953.6|83903.6|83954.8|83904.8|83952.6|83902.6|28
1620965950000|2021-05-14 04:19:10|83953.2|83903.2|83956.5|83906.5|83961.4|83911.4|83950.2|83900.2|70
1620965960000|2021-05-14 04:19:20|83956.8|83906.8|83955.6|83905.6|83960.5|83910.5|83954.1|83904.1|71
1620965970000|2021-05-14 04:19:30|83957|83907|83954.3|83904.3|83958.3|83908.3|83952.8|83902.8|58
1620965980000|2021-05-14 04:19:40|83954.9|83904.9|83955.2|83905.2|83956.6|83906.6|83954|83904|22
1620965990000|2021-05-14 04:19:50|83954.7|83904.7|83952.5|83902.5|83956.2|83906.2|83951.4|83901.4|52
1620966000000|2021-05-14 04:20:00|83952.3|83902.3|83950.4|83900.4|83952.3|83902.3|83949.3|83899.3|27
1620966010000|2021-05-14 04:20:10|83950.8|83900.8|83951.4|83901.4|83953.9|83903.9|83950.7|83900.7|53
1620966020000|2021-05-14 04:20:20|83951.3|83901.3|83953.9|83903.9|83954.7|83904.7|83947.5|83897.5|57
1620966030000|2021-05-14 04:20:30|83953|83903|83951.6|83901.6|83955.5|83905.5|83950.3|83900.3|53
1620966040000|2021-05-14 04:20:40|83951.8|83901.8|83951.7|83901.7|83952.1|83902.1|83951.7|83901.7|15
1620966050000|2021-05-14 04:20:50|83953.3|83903.3|83954.8|83904.8|83960.7|83910.7|83951.9|83901.9|66
1620966060000|2021-05-14 04:21:00|83953.8|83903.8|83955.1|83905.1|83961|83911|83953.2|83903.2|75
1620966070000|2021-05-14 04:21:10|83954.4|83904.4|83953.4|83903.4|83956.3|83906.3|83948.1|83898.1|50
1620966080000|2021-05-14 04:21:20|83953.6|83903.6|83955.4|83905.4|83955.4|83905.4|83952.9|83902.9|41
1620966090000|2021-05-14 04:21:30|83954.8|83904.8|83959.5|83909.5|83959.5|83909.5|83954.8|83904.8|64
1620966100000|2021-05-14 04:21:40|83959|83909|83961.4|83911.4|83961.8|83911.8|83958.3|83908.3|50
1620966110000|2021-05-14 04:21:50|83961|83911|83973.1|83923.1|83976.4|83926.4|83959.5|83909.5|75
1620966120000|2021-05-14 04:22:00|83972.7|83922.7|83954.3|83904.3|83975.2|83925.2|83952.8|83902.8|76
1620966130000|2021-05-14 04:22:10|83953.9|83903.9|83952.3|83902.3|83955.4|83905.4|83951.4|83901.4|38
1620966140000|2021-05-14 04:22:20|83952.2|83902.2|83953.4|83903.4|83954.3|83904.3|83951.8|83901.8|16
1620966150000|2021-05-14 04:22:30|83953.8|83903.8|83956.2|83906.2|83956.2|83906.2|83953.1|83903.1|41
1620966160000|2021-05-14 04:22:40|83956.1|83906.1|83959.2|83909.2|83966|83916|83955.2|83905.2|67
1620966170000|2021-05-14 04:22:50|83958.7|83908.7|83947|83897|83960.2|83910.2|83945.9|83895.9|67
1620966180000|2021-05-14 04:23:00|83946.5|83896.5|83944.9|83894.9|83946.8|83896.8|83944.8|83894.8|21
1620966190000|2021-05-14 04:23:10|83944.4|83894.4|83946.9|83896.9|83947.2|83897.2|83944.4|83894.4|27
1620966200000|2021-05-14 04:23:20|83947.9|83897.9|83952.7|83902.7|83954.2|83904.2|83947|83897|52
1620966210000|2021-05-14 04:23:30|83952.6|83902.6|83956.3|83906.3|83962.1|83912.1|83952.6|83902.6|52
1620966220000|2021-05-14 04:23:40|83956.4|83906.4|83954.1|83904.1|83956.4|83906.4|83954.1|83904.1|9
1620966230000|2021-05-14 04:23:50|83954.7|83904.7|83949.2|83899.2|83958.5|83908.5|83947.5|83897.5|52
1620966240000|2021-05-14 04:24:00|83948.7|83898.7|83944.5|83894.5|83949.7|83899.7|83944|83894|50
1620966250000|2021-05-14 04:24:10|83944.9|83894.9|83944.5|83894.5|83947.1|83897.1|83943.8|83893.8|22
1620966260000|2021-05-14 04:24:20|83944.3|83894.3|83947.6|83897.6|83948.3|83898.3|83944|83894|29
1620966270000|2021-05-14 04:24:30|83947.7|83897.7|83961.6|83911.6|83968.4|83918.4|83946.9|83896.9|71
1620966280000|2021-05-14 04:24:40|83963.9|83913.9|83946.5|83896.5|83965.6|83915.6|83946.3|83896.3|62
1620966290000|2021-05-14 04:24:50|83946.3|83896.3|83946|83896|83946.6|83896.6|83945.6|83895.6|18
1620966300000|2021-05-14 04:25:00|83945.6|83895.6|83949.7|83899.7|83950.8|83900.8|83945.6|83895.6|33
1620966310000|2021-05-14 04:25:10|83949.9|83899.9|83948.6|83898.6|83950.6|83900.6|83948.6|83898.6|19
1620966320000|2021-05-14 04:25:20|83949.1|83899.1|83951.1|83901.1|83951.1|83901.1|83948.9|83898.9|15
1620966330000|2021-05-14 04:25:30|83951.2|83901.2|83950.1|83900.1|83951.2|83901.2|83949.4|83899.4|29
1620966340000|2021-05-14 04:25:40|83949.6|83899.6|83956.2|83906.2|83958.4|83908.4|83949.1|83899.1|50
1620966350000|2021-05-14 04:25:50|83956.1|83906.1|83956|83906|83956.3|83906.3|83952.6|83902.6|35
1620966360000|2021-05-14 04:26:00|83955.3|83905.3|83972.4|83922.4|83972.4|83922.4|83954.7|83904.7|53
1620966370000|2021-05-14 04:26:10|83969.2|83919.2|83957.3|83907.3|83976.9|83926.9|83956.9|83906.9|79
1620966380000|2021-05-14 04:26:20|83956.8|83906.8|83951.6|83901.6|83958.1|83908.1|83951.3|83901.3|52
1620966390000|2021-05-14 04:26:30|83951.8|83901.8|83952.7|83902.7|83953.4|83903.4|83951.7|83901.7|16
1620966400000|2021-05-14 04:26:40|83952.9|83902.9|83956.6|83906.6|83956.6|83906.6|83952.7|83902.7|31
1620966410000|2021-05-14 04:26:50|83956.8|83906.8|83963.5|83913.5|83965.4|83915.4|83956.6|83906.6|75
1620966420000|2021-05-14 04:27:00|83962.3|83912.3|83967.6|83917.6|83977.4|83927.4|83960.3|83910.3|76
1620966430000|2021-05-14 04:27:10|83966.2|83916.2|83955.7|83905.7|83966.2|83916.2|83953|83903|49
1620966440000|2021-05-14 04:27:20|83955.4|83905.4|83950.1|83900.1|83955.4|83905.4|83948.1|83898.1|48
1620966450000|2021-05-14 04:27:30|83950.5|83900.5|83949.7|83899.7|83950.5|83900.5|83949.3|83899.3|18
1620966460000|2021-05-14 04:27:40|83950.2|83900.2|83960.5|83910.5|83960.6|83910.6|83949.7|83899.7|26
1620966470000|2021-05-14 04:27:50|83960.8|83910.8|83955.4|83905.4|83962.9|83912.9|83955.3|83905.3|74
1620966480000|2021-05-14 04:28:00|83954.5|83904.5|83955.9|83905.9|83957.8|83907.8|83949.2|83899.2|70
1620966490000|2021-05-14 04:28:10|83956.1|83906.1|83954.5|83904.5|83956.3|83906.3|83954.2|83904.2|30
1620966500000|2021-05-14 04:28:20|83954.6|83904.6|83957.2|83907.2|83958.1|83908.1|83954.2|83904.2|25
1620966510000|2021-05-14 04:28:30|83956.2|83906.2|83963.5|83913.5|83970|83920|83956.2|83906.2|75
1620966520000|2021-05-14 04:28:40|83963.7|83913.7|83953.8|83903.8|83965.6|83915.6|83953.6|83903.6|70
1620966530000|2021-05-14 04:28:50|83954|83904|83955.9|83905.9|83955.9|83905.9|83952.1|83902.1|42
1620966540000|2021-05-14 04:29:00|83956|83906|83954.7|83904.7|83956.8|83906.8|83953.8|83903.8|45
1620966550000|2021-05-14 04:29:10|83954.9|83904.9|83954.5|83904.5|83956.2|83906.2|83950.6|83900.6|35
1620966560000|2021-05-14 04:29:20|83954.6|83904.6|83949.7|83899.7|83957.9|83907.9|83949.7|83899.7|74
1620966570000|2021-05-14 04:29:30|83949.5|83899.5|83948.6|83898.6|83953.2|83903.2|83945.7|83895.7|65
1620966580000|2021-05-14 04:29:40|83948.8|83898.8|83947.2|83897.2|83950.2|83900.2|83947.2|83897.2|37
1620966590000|2021-05-14 04:29:50|83947.4|83897.4|83950.2|83900.2|83950.6|83900.6|83947.4|83897.4|28
1620966600000|2021-05-14 04:30:00|83950.1|83900.1|83952.4|83902.4|83952.4|83902.4|83949.4|83899.4|25
1620966610000|2021-05-14 04:30:10|83953|83903|83959.1|83909.1|83960.4|83910.4|83951.6|83901.6|74
1620966620000|2021-05-14 04:30:20|83958.3|83908.3|83956.2|83906.2|83960.2|83910.2|83952.5|83902.5|73
1620966630000|2021-05-14 04:30:30|83956|83906|83951.3|83901.3|83956|83906|83949.9|83899.9|55
1620966640000|2021-05-14 04:30:40|83951.4|83901.4|83952.6|83902.6|83954.9|83904.9|83949.6|83899.6|53
1620966650000|2021-05-14 04:30:50|83952.7|83902.7|83955.5|83905.5|83956|83906|83952.1|83902.1|37
1620966660000|2021-05-14 04:31:00|83955.7|83905.7|83947.5|83897.5|83956.2|83906.2|83946.9|83896.9|75
1620966670000|2021-05-14 04:31:10|83948.5|83898.5|83947.5|83897.5|83949.8|83899.8|83946.6|83896.6|53
1620966680000|2021-05-14 04:31:20|83947.2|83897.2|83947.8|83897.8|83948.9|83898.9|83946.9|83896.9|13
1620966690000|2021-05-14 04:31:30|83947.9|83897.9|83962.3|83912.3|83963.5|83913.5|83947.3|83897.3|75
1620966700000|2021-05-14 04:31:40|83962|83912|83950.7|83900.7|83963.8|83913.8|83949.3|83899.3|77
1620966710000|2021-05-14 04:31:50|83950.8|83900.8|83947.8|83897.8|83951.1|83901.1|83947.3|83897.3|54
1620966720000|2021-05-14 04:32:00|83948|83898|83946.2|83896.2|83949.6|83899.6|83946.2|83896.2|25
1620966730000|2021-05-14 04:32:10|83946.5|83896.5|83948.5|83898.5|83948.5|83898.5|83945|83895|34
1620966740000|2021-05-14 04:32:20|83948|83898|83947.7|83897.7|83951.6|83901.6|83946.6|83896.6|56
1620966750000|2021-05-14 04:32:30|83947.8|83897.8|83948.6|83898.6|83950.8|83900.8|83946|83896|42
1620966760000|2021-05-14 04:32:40|83948.7|83898.7|83949.3|83899.3|83951.1|83901.1|83946.6|83896.6|59
1620966770000|2021-05-14 04:32:50|83949.4|83899.4|83946.9|83896.9|83950|83900|83946.2|83896.2|42
1620966780000|2021-05-14 04:33:00|83946.8|83896.8|83946|83896|83946.9|83896.9|83944.1|83894.1|27
1620966790000|2021-05-14 04:33:10|83945.6|83895.6|83947.7|83897.7|83953.7|83903.7|83945|83895|54
1620966800000|2021-05-14 04:33:20|83947.8|83897.8|83949.6|83899.6|83954.7|83904.7|83947.2|83897.2|71
1620966810000|2021-05-14 04:33:30|83949.3|83899.3|83951|83901|83951.7|83901.7|83948.1|83898.1|57
1620966820000|2021-05-14 04:33:40|83950.7|83900.7|83951.6|83901.6|83953.7|83903.7|83949.2|83899.2|54
1620966830000|2021-05-14 04:33:50|83950.6|83900.6|83962.2|83912.2|83962.2|83912.2|83949.6|83899.6|51
1620966840000|2021-05-14 04:34:00|83960.6|83910.6|83949.8|83899.8|83965.2|83915.2|83949.3|83899.3|76
1620966850000|2021-05-14 04:34:10|83949.6|83899.6|83951.5|83901.5|83954.9|83904.9|83948.5|83898.5|46
1620966860000|2021-05-14 04:34:20|83951.1|83901.1|83948.5|83898.5|83951.3|83901.3|83948.5|83898.5|23
1620966870000|2021-05-14 04:34:30|83948.6|83898.6|83951.6|83901.6|83955.5|83905.5|83948.3|83898.3|62
1620966880000|2021-05-14 04:34:40|83951.8|83901.8|83954.5|83904.5|83956.5|83906.5|83951.4|83901.4|41
1620966890000|2021-05-14 04:34:50|83954.4|83904.4|83952.3|83902.3|83955.3|83905.3|83951.6|83901.6|55
1620966900000|2021-05-14 04:35:00|83952.5|83902.5|83956.1|83906.1|83958|83908|83952.1|83902.1|58
1620966910000|2021-05-14 04:35:10|83956|83906|83950.9|83900.9|83959.9|83909.9|83950.8|83900.8|48
1620966920000|2021-05-14 04:35:20|83950.8|83900.8|83952.7|83902.7|83953|83903|83947|83897|28
1620966930000|2021-05-14 04:35:30|83951.8|83901.8|83949|83899|83953.9|83903.9|83949|83899|41
1620966940000|2021-05-14 04:35:40|83949.2|83899.2|83949.9|83899.9|83952.4|83902.4|83948.7|83898.7|16
1620966950000|2021-05-14 04:35:50|83950|83900|83949.7|83899.7|83950|83900|83948.9|83898.9|12
1620966960000|2021-05-14 04:36:00|83949.5|83899.5|83952.1|83902.1|83952.3|83902.3|83949.3|83899.3|24
1620966970000|2021-05-14 04:36:10|83951.5|83901.5|83968.1|83918.1|83971.6|83921.6|83951.5|83901.5|76
1620966980000|2021-05-14 04:36:20|83968.3|83918.3|83957|83907|83981.4|83931.4|83955.4|83905.4|80
1620966990000|2021-05-14 04:36:30|83957.3|83907.3|83951.5|83901.5|83958.6|83908.6|83951.1|83901.1|63
1620967000000|2021-05-14 04:36:40|83951.7|83901.7|83951.2|83901.2|83951.9|83901.9|83950.6|83900.6|18
1620967010000|2021-05-14 04:36:50|83950.9|83900.9|83951.6|83901.6|83953.4|83903.4|83949.9|83899.9|25
1620967020000|2021-05-14 04:37:00|83952|83902|83952.9|83902.9|83955.2|83905.2|83949.7|83899.7|71
1620967030000|2021-05-14 04:37:10|83953.9|83903.9|83950.4|83900.4|83953.9|83903.9|83948.5|83898.5|73
1620967040000|2021-05-14 04:37:20|83950.2|83900.2|83949.7|83899.7|83950.6|83900.6|83948.3|83898.3|28
1620967050000|2021-05-14 04:37:30|83949.8|83899.8|83952.1|83902.1|83953.6|83903.6|83949.5|83899.5|35
1620967060000|2021-05-14 04:37:40|83952.5|83902.5|83958.5|83908.5|83958.5|83908.5|83950.4|83900.4|69
1620967070000|2021-05-14 04:37:50|83957|83907|83952.1|83902.1|83959.5|83909.5|83952.1|83902.1|58
1620967080000|2021-05-14 04:38:00|83952.8|83902.8|83954.7|83904.7|83954.8|83904.8|83950.6|83900.6|51
1620967090000|2021-05-14 04:38:10|83954.6|83904.6|83952.2|83902.2|83955.8|83905.8|83950.7|83900.7|67
1620967100000|2021-05-14 04:38:20|83951|83901|83954.5|83904.5|83956|83906|83950.4|83900.4|23
1620967110000|2021-05-14 04:38:30|83954.7|83904.7|83952.9|83902.9|83958|83908|83951.6|83901.6|35
1620967120000|2021-05-14 04:38:40|83951|83901|83950.7|83900.7|83956.6|83906.6|83949.5|83899.5|64
1620967130000|2021-05-14 04:38:50|83950.9|83900.9|83953.5|83903.5|83954.5|83904.5|83949.9|83899.9|49
1620967140000|2021-05-14 04:39:00|83953.6|83903.6|83953.7|83903.7|83955.3|83905.3|83952.9|83902.9|42
1620967150000|2021-05-14 04:39:10|83953.4|83903.4|83953|83903|83955.8|83905.8|83952.7|83902.7|45
1620967160000|2021-05-14 04:39:20|83952.3|83902.3|83960.2|83910.2|83960.2|83910.2|83951.9|83901.9|60
1620967170000|2021-05-14 04:39:30|83959.6|83909.6|83956.1|83906.1|83970.8|83920.8|83953.3|83903.3|77
1620967180000|2021-05-14 04:39:40|83955.5|83905.5|83953.6|83903.6|83955.8|83905.8|83950.9|83900.9|52
1620967190000|2021-05-14 04:39:50|83953.2|83903.2|83954|83904|83954.7|83904.7|83949.9|83899.9|29
1620967200000|2021-05-14 04:40:00|83953.6|83903.6|83953.2|83903.2|83956.2|83906.2|83952.3|83902.3|40
1620967210000|2021-05-14 04:40:10|83952.3|83902.3|83953.2|83903.2|83956.6|83906.6|83952.3|83902.3|51
1620967220000|2021-05-14 04:40:20|83952.7|83902.7|83954.7|83904.7|83959.1|83909.1|83952.3|83902.3|60
1620967230000|2021-05-14 04:40:30|83955|83905|83955.5|83905.5|83956.7|83906.7|83953.1|83903.1|44
1620967240000|2021-05-14 04:40:40|83955.1|83905.1|83953.6|83903.6|83955.1|83905.1|83953.6|83903.6|10
1620967250000|2021-05-14 04:40:50|83954.2|83904.2|83955.7|83905.7|83957.4|83907.4|83953.2|83903.2|32
1620967260000|2021-05-14 04:41:00|83955.6|83905.6|83954.8|83904.8|83957.3|83907.3|83949.6|83899.6|62
1620967270000|2021-05-14 04:41:10|83954.5|83904.5|83951.6|83901.6|83957|83907|83951.4|83901.4|51
1620967280000|2021-05-14 04:41:20|83951.4|83901.4|83948.4|83898.4|83953.8|83903.8|83947.4|83897.4|59
1620967290000|2021-05-14 04:41:30|83948|83898|83948.3|83898.3|83951.6|83901.6|83947.9|83897.9|39
1620967300000|2021-05-14 04:41:40|83948.4|83898.4|83949.9|83899.9|83950.6|83900.6|83948.1|83898.1|20
1620967310000|2021-05-14 04:41:50|83950.1|83900.1|83948|83898|83950.4|83900.4|83948|83898|17
1620967320000|2021-05-14 04:42:00|83948.8|83898.8|83960.3|83910.3|83960.3|83910.3|83948.3|83898.3|50
1620967330000|2021-05-14 04:42:10|83961.8|83911.8|83974.3|83924.3|83984.4|83934.4|83961|83911|78
1620967340000|2021-05-14 04:42:20|83972.4|83922.4|83967.5|83917.5|83981.4|83931.4|83967.5|83917.5|76
1620967350000|2021-05-14 04:42:30|83967|83917|83960.4|83910.4|83967|83917|83960.1|83910.1|39
1620967360000|2021-05-14 04:42:40|83960|83910|83961.9|83911.9|83962|83912|83958.3|83908.3|25
1620967370000|2021-05-14 04:42:50|83962.2|83912.2|83953.5|83903.5|83962.2|83912.2|83953.1|83903.1|46
1620967380000|2021-05-14 04:43:00|83953.3|83903.3|83949.4|83899.4|83954|83904|83949.3|83899.3|67
1620967390000|2021-05-14 04:43:10|83949.5|83899.5|83948.1|83898.1|83949.5|83899.5|83948|83898|13
1620967400000|2021-05-14 04:43:20|83948.2|83898.2|83949.4|83899.4|83951.1|83901.1|83948.2|83898.2|27
1620967410000|2021-05-14 04:43:30|83950.4|83900.4|83973.6|83923.6|83974.6|83924.6|83950.4|83900.4|78
1620967420000|2021-05-14 04:43:40|83973.9|83923.9|83968.8|83918.8|83977.9|83927.9|83967.8|83917.8|66
1620967430000|2021-05-14 04:43:50|83967.5|83917.5|83964.2|83914.2|83968.6|83918.6|83963.7|83913.7|40
1620967440000|2021-05-14 04:44:00|83965|83915|83963.9|83913.9|83966.2|83916.2|83962.2|83912.2|50
1620967450000|2021-05-14 04:44:10|83963.7|83913.7|83964.8|83914.8|83965|83915|83963.3|83913.3|23
1620967460000|2021-05-14 04:44:20|83964.9|83914.9|83966|83916|83966.7|83916.7|83960.7|83910.7|39
1620967470000|2021-05-14 04:44:30|83966.2|83916.2|83962.3|83912.3|83966.2|83916.2|83961.9|83911.9|39
1620967480000|2021-05-14 04:44:40|83962.4|83912.4|83957.5|83907.5|83964.7|83914.7|83956.7|83906.7|54
1620967490000|2021-05-14 04:44:50|83957.4|83907.4|83958.1|83908.1|83959.3|83909.3|83956.7|83906.7|48
1620967500000|2021-05-14 04:45:00|83957.6|83907.6|83960.4|83910.4|83961|83911|83956|83906|71
1620967510000|2021-05-14 04:45:10|83960.2|83910.2|83960.6|83910.6|83961.1|83911.1|83959.7|83909.7|19
1620967520000|2021-05-14 04:45:20|83960.9|83910.9|83968|83918|83968|83918|83959.7|83909.7|48
1620967530000|2021-05-14 04:45:30|83969.5|83919.5|83984.9|83934.9|83985.6|83935.6|83969|83919|56
1620967540000|2021-05-14 04:45:40|83985|83935|83992.2|83942.2|83994.4|83944.4|83984.7|83934.7|34
1620967550000|2021-05-14 04:45:50|83993.3|83943.3|84014.7|83964.7|84014.7|83964.7|83993.3|83943.3|78
1620967560000|2021-05-14 04:46:00|84014.6|83964.6|84012.7|83962.7|84016|83966|84012|83962|35
1620967570000|2021-05-14 04:46:10|84012.2|83962.2|84012.1|83962.1|84012.8|83962.8|84011.8|83961.8|18
1620967580000|2021-05-14 04:46:20|84013|83963|84011.1|83961.1|84013|83963|84008.9|83958.9|37
1620967590000|2021-05-14 04:46:30|84010.8|83960.8|84010.6|83960.6|84011.8|83961.8|84010.6|83960.6|12
1620967600000|2021-05-14 04:46:40|84010.9|83960.9|84010.5|83960.5|84011.3|83961.3|84010.3|83960.3|16
1620967610000|2021-05-14 04:46:50|84010.2|83960.2|84011.9|83961.9|84011.9|83961.9|84010.2|83960.2|25
1620967620000|2021-05-14 04:47:00|84012.6|83962.6|84010.8|83960.8|84013.1|83963.1|84010.8|83960.8|43
1620967630000|2021-05-14 04:47:10|84011.1|83961.1|84011.3|83961.3|84011.3|83961.3|84008.4|83958.4|27
1620967640000|2021-05-14 04:47:20|84011.8|83961.8|84011.6|83961.6|84012|83962|84011.4|83961.4|28
1620967650000|2021-05-14 04:47:30|84011.9|83961.9|84012.8|83962.8|84013.8|83963.8|84011.4|83961.4|25
1620967660000|2021-05-14 04:47:40|84012.5|83962.5|84013|83963|84013.7|83963.7|84011.7|83961.7|33
1620967670000|2021-05-14 04:47:50|84012.6|83962.6|84013.2|83963.2|84013.6|83963.6|84012.6|83962.6|29
1620967680000|2021-05-14 04:48:00|84013.5|83963.5|84013.1|83963.1|84013.7|83963.7|84012.6|83962.6|20
1620967690000|2021-05-14 04:48:10|84013|83963|84012.3|83962.3|84013.7|83963.7|84012|83962|25
1620967700000|2021-05-14 04:48:20|84012.5|83962.5|84012|83962|84013|83963|84011.6|83961.6|30
1620967710000|2021-05-14 04:48:30|84011.3|83961.3|84012.1|83962.1|84013.9|83963.9|84010.9|83960.9|22
1620967720000|2021-05-14 04:48:40|84011.7|83961.7|84013.6|83963.6|84013.9|83963.9|84011.7|83961.7|25
1620967730000|2021-05-14 04:48:50|84013.4|83963.4|84013.9|83963.9|84014.4|83964.4|84013.4|83963.4|27
1620967740000|2021-05-14 04:49:00|84013.8|83963.8|84013.6|83963.6|84014.2|83964.2|84013.3|83963.3|12
1620967750000|2021-05-14 04:49:10|84014.1|83964.1|84013.8|83963.8|84014.8|83964.8|84013.6|83963.6|8
1620967760000|2021-05-14 04:49:20|84013.4|83963.4|84014.1|83964.1|84014.8|83964.8|84013.2|83963.2|10
1620967770000|2021-05-14 04:49:30|84013.7|83963.7|84012.9|83962.9|84014|83964|84012.5|83962.5|19
1620967780000|2021-05-14 04:49:40|84013.3|83963.3|84013.6|83963.6|84013.9|83963.9|84012.1|83962.1|17
1620967790000|2021-05-14 04:49:50|84013.3|83963.3|84018.4|83968.4|84022.1|83972.1|84012.4|83962.4|49
1620967800000|2021-05-14 04:50:00|84018.8|83968.8|84014.4|83964.4|84020|83970|84013.3|83963.3|75
1620967810000|2021-05-14 04:50:10|84014.5|83964.5|84015.4|83965.4|84019.8|83969.8|84014|83964|50
1620967820000|2021-05-14 04:50:20|84014.7|83964.7|84015.2|83965.2|84016|83966|84014.1|83964.1|15
1620967830000|2021-05-14 04:50:30|84015.3|83965.3|84017|83967|84017|83967|84015.3|83965.3|14
1620967840000|2021-05-14 04:50:40|84016.7|83966.7|84016.3|83966.3|84018.1|83968.1|84016|83966|44
1620967850000|2021-05-14 04:50:50|84016.7|83966.7|84017|83967|84017.9|83967.9|84016.6|83966.6|20
1620967860000|2021-05-14 04:51:00|84016.8|83966.8|84018.3|83968.3|84018.6|83968.6|84015.4|83965.4|41
1620967870000|2021-05-14 04:51:10|84018.4|83968.4|84024.5|83974.5|84024.8|83974.8|84017.3|83967.3|53
1620967880000|2021-05-14 04:51:20|84024.6|83974.6|84028.3|83978.3|84028.3|83978.3|84024|83974|44
1620967890000|2021-05-14 04:51:30|84028.1|83978.1|84025.2|83975.2|84029.2|83979.2|84025.2|83975.2|43
1620967900000|2021-05-14 04:51:40|84025.5|83975.5|84019.9|83969.9|84029.7|83979.7|84019.3|83969.3|69
1620967910000|2021-05-14 04:51:50|84018.9|83968.9|83987.7|83937.7|84018.9|83968.9|83986.4|83936.4|64
1620967920000|2021-05-14 04:52:00|83986.7|83936.7|83985.9|83935.9|83987.9|83937.9|83984.6|83934.6|36
1620967930000|2021-05-14 04:52:10|83984.6|83934.6|83985|83935|83985.6|83935.6|83983.6|83933.6|26
1620967940000|2021-05-14 04:52:20|83984.7|83934.7|83985.6|83935.6|83987.1|83937.1|83982.1|83932.1|68
1620967950000|2021-05-14 04:52:30|83985.5|83935.5|83984.1|83934.1|83986|83936|83983.8|83933.8|22
1620967960000|2021-05-14 04:52:40|83983.4|83933.4|83983.9|83933.9|83985.6|83935.6|83975.5|83925.5|75
1620967970000|2021-05-14 04:52:50|83983|83933|83958.6|83908.6|83983|83933|83958.4|83908.4|66
1620967980000|2021-05-14 04:53:00|83958.9|83908.9|83959.4|83909.4|83960.3|83910.3|83958.8|83908.8|19
1620967990000|2021-05-14 04:53:10|83959.5|83909.5|83959.5|83909.5|83961.5|83911.5|83959.3|83909.3|17
1620968000000|2021-05-14 04:53:20|83959.6|83909.6|83958.2|83908.2|83960.2|83910.2|83955.1|83905.1|37
1620968010000|2021-05-14 04:53:30|83957.9|83907.9|83960.5|83910.5|83960.6|83910.6|83957.9|83907.9|26
1620968020000|2021-05-14 04:53:40|83960.4|83910.4|83959.3|83909.3|83961|83911|83957.9|83907.9|30
1620968030000|2021-05-14 04:53:50|83958.9|83908.9|83977.8|83927.8|83985.7|83927.8|83958.4|83908.4|71
1620968040000|2021-05-14 04:54:00|83975.9|83925.9|83973.8|83923.8|83984.8|83929.1|83966.8|83912.8|77
1620968050000|2021-05-14 04:54:10|83970.8|83920.8|83958.2|83908.2|83975.1|83925.1|83956.7|83906.7|51
1620968060000|2021-05-14 04:54:20|83957.2|83907.2|83956.7|83906.7|83958.8|83908.8|83956.5|83906.5|14
1620968070000|2021-05-14 04:54:30|83957.2|83907.2|83957.6|83907.6|83958.8|83908.8|83956.1|83906.1|23
1620968080000|2021-05-14 04:54:40|83957|83907|83956.9|83906.9|83958.1|83908.1|83956.7|83906.7|24
1620968090000|2021-05-14 04:54:50|83957.1|83907.1|83958.5|83908.5|83958.5|83908.5|83956.6|83906.6|29
1620968100000|2021-05-14 04:55:00|83958.3|83908.3|83960.5|83910.5|83960.9|83910.9|83957.6|83907.6|50
1620968110000|2021-05-14 04:55:10|83960.2|83910.2|83962.5|83912.5|83962.7|83912.7|83960.2|83910.2|12
1620968120000|2021-05-14 04:55:20|83961.9|83911.9|83962.6|83912.6|83963.7|83913.7|83961.6|83911.6|24
1620968130000|2021-05-14 04:55:30|83963.2|83913.2|83968.2|83918.2|83968.7|83918.7|83963.1|83913.1|39
1620968140000|2021-05-14 04:55:40|83968|83918|83977.9|83927.9|83977.9|83927.9|83966.1|83916.1|49
1620968150000|2021-05-14 04:55:50|83979.3|83929.3|83990.5|83940.5|83991.1|83941.1|83979.3|83929.3|53
1620968160000|2021-05-14 04:56:00|83991.5|83941.5|83990.7|83940.7|83991.6|83941.6|83990.5|83940.5|15
1620968170000|2021-05-14 04:56:10|83991.1|83941.1|83994.5|83944.5|83995.8|83945.8|83989.5|83939.5|40
1620968180000|2021-05-14 04:56:20|83995.1|83945.1|83997.2|83947.2|83997.8|83947.8|83993.5|83943.5|35
1620968190000|2021-05-14 04:56:30|83997.5|83947.5|84007.3|83957.3|84007.8|83957.8|83997.5|83947.5|44
1620968200000|2021-05-14 04:56:40|84007.8|83957.8|84011.9|83961.9|84012.2|83962.2|84007.8|83957.8|36
1620968210000|2021-05-14 04:56:50|84013.1|83963.1|84015.6|83965.6|84016.3|83966.3|84011|83961|37
1620968220000|2021-05-14 04:57:00|84016|83966|84018.5|83968.5|84018.7|83968.7|84013.9|83963.9|33
1620968230000|2021-05-14 04:57:10|84019.1|83969.1|84018.2|83968.2|84019.5|83969.5|84016.4|83966.4|34
1620968240000|2021-05-14 04:57:20|84017.9|83967.9|84014|83964|84018.4|83968.4|84014|83964|30
1620968250000|2021-05-14 04:57:30|84014.7|83964.7|84014.3|83964.3|84014.7|83964.7|84013.9|83963.9|16
1620968260000|2021-05-14 04:57:40|84014.2|83964.2|84013|83963|84014.3|83964.3|84012.9|83962.9|21
1620968270000|2021-05-14 04:57:50|84012.8|83962.8|84020.4|83970.4|84024.4|83974.4|84011.2|83961.2|50
1620968280000|2021-05-14 04:58:00|84021.7|83971.7|84018.5|83968.5|84021.7|83971.7|84015.1|83965.1|79
1620968290000|2021-05-14 04:58:10|84017|83967|84004.5|83954.5|84018.8|83968.8|84002.3|83952.3|44
1620968300000|2021-05-14 04:58:20|84005|83955|83995.5|83945.5|84006.6|83956.6|83993.4|83943.4|44
1620968310000|2021-05-14 04:58:30|83995|83945|83996|83946|83996.7|83946.7|83995|83945|27
1620968320000|2021-05-14 04:58:40|83995.8|83945.8|83996.4|83946.4|83996.4|83946.4|83995.3|83945.3|16
1620968330000|2021-05-14 04:58:50|83996.2|83946.2|83986.7|83936.7|83997.6|83947.6|83986.7|83936.7|41
1620968340000|2021-05-14 04:59:00|83988.1|83938.1|83988.7|83938.7|83989.7|83939.7|83986.9|83936.9|34
1620968350000|2021-05-14 04:59:10|83988.8|83938.8|83985.5|83935.5|83989.5|83939.5|83982.8|83932.8|26
1620968360000|2021-05-14 04:59:20|83984.9|83934.9|83986.3|83936.3|83987|83937|83984.2|83934.2|16
1620968370000|2021-05-14 04:59:30|83986|83936|83985|83935|83986.6|83936.6|83984.8|83934.8|15
1620968380000|2021-05-14 04:59:40|83985.4|83935.4|83981.8|83931.8|83985.4|83935.4|83978.5|83928.5|34
1620968390000|2021-05-14 04:59:50|83981|83931|83977.4|83927.4|83981.3|83931.3|83977|83927|33
1620968400000|2021-05-14 05:00:00|83977.1|83927.1|83990.5|83940.5|83990.5|83940.5|83977.1|83927.1|51
1620968410000|2021-05-14 05:00:10|83989.9|83939.9|83995.1|83945.1|83996.4|83946.4|83989|83939|58
1620968420000|2021-05-14 05:00:20|83995.2|83945.2|83995.6|83945.6|83996|83946|83994.6|83944.6|30
1620968430000|2021-05-14 05:00:30|83995.3|83945.3|84014.2|83964.2|84014.2|83964.2|83991.8|83941.8|40
1620968440000|2021-05-14 05:00:40|84016.2|83966.2|84021.5|83971.5|84026.4|83976.4|84016.2|83966.2|66
1620968450000|2021-05-14 05:00:50|84021.8|83971.8|84019.2|83969.2|84022.5|83972.5|84015.7|83965.7|65
1620968460000|2021-05-14 05:01:00|84017.3|83967.3|84011.6|83961.6|84021.1|83971.1|84011.1|83961.1|71
1620968470000|2021-05-14 05:01:10|84012.2|83962.2|84010|83960|84013.4|83963.4|84010|83960|32
1620968480000|2021-05-14 05:01:20|84010.4|83960.4|84008.9|83958.9|84011.3|83961.3|84007.8|83957.8|24
1620968490000|2021-05-14 05:01:30|84008.7|83958.7|84007.4|83957.4|84008.7|83958.7|84006.9|83956.9|35
1620968500000|2021-05-14 05:01:40|84007.9|83957.9|84006.7|83956.7|84008.5|83958.5|84006.7|83956.7|17
1620968510000|2021-05-14 05:01:50|84006.9|83956.9|84007.1|83957.1|84008.4|83958.4|84006.5|83956.5|28
1620968520000|2021-05-14 05:02:00|84007.6|83957.6|84007.3|83957.3|84008|83958|84007.1|83957.1|23
1620968530000|2021-05-14 05:02:10|84007.4|83957.4|84005.1|83955.1|84007.9|83957.9|84005.1|83955.1|26
1620968540000|2021-05-14 05:02:20|84005|83955|84003.7|83953.7|84005.1|83955.1|84003.5|83953.5|12
1620968550000|2021-05-14 05:02:30|84003.5|83953.5|84002.6|83952.6|84004.3|83954.3|84001.7|83951.7|42
1620968560000|2021-05-14 05:02:40|84001.9|83951.9|83999.7|83949.7|84003.1|83953.1|83998.9|83948.9|38
1620968570000|2021-05-14 05:02:50|83999.2|83949.2|83994.1|83944.1|83999.2|83949.2|83991.6|83941.6|42
1620968580000|2021-05-14 05:03:00|83994.5|83944.5|83993.5|83943.5|83994.8|83944.8|83993.4|83943.4|23
1620968590000|2021-05-14 05:03:10|83993.9|83943.9|83991.6|83941.6|83993.9|83943.9|83989.6|83939.6|21
1620968600000|2021-05-14 05:03:20|83991.5|83941.5|83989|83939|83991.8|83941.8|83988.9|83938.9|25
1620968610000|2021-05-14 05:03:30|83989.5|83939.5|83990.6|83940.6|83992.5|83942.5|83988.9|83938.9|25
1620968620000|2021-05-14 05:03:40|83990.5|83940.5|83991.7|83941.7|83991.7|83941.7|83990.1|83940.1|26
1620968630000|2021-05-14 05:03:50|83991.8|83941.8|83989.6|83939.6|83992.1|83942.1|83989.4|83939.4|19
1620968640000|2021-05-14 05:04:00|83989.5|83939.5|83989.3|83939.3|83991.1|83941.1|83988|83938|32
1620968650000|2021-05-14 05:04:10|83990.1|83940.1|83990|83940|83991.1|83941.1|83989.7|83939.7|17
1620968660000|2021-05-14 05:04:20|83990.3|83940.3|83989.2|83939.2|83990.3|83940.3|83988.9|83938.9|17
1620968670000|2021-05-14 05:04:30|83988.4|83938.4|83989.2|83939.2|83989.2|83939.2|83987.7|83937.7|12
1620968680000|2021-05-14 05:04:40|83988.5|83938.5|83991.7|83941.7|83994.9|83944.9|83988.5|83938.5|26
1620968690000|2021-05-14 05:04:50|83990.8|83940.8|83992.1|83942.1|83993.3|83943.3|83990.7|83940.7|24
1620968700000|2021-05-14 05:05:00|83992.2|83942.2|83994.6|83944.6|83994.6|83944.6|83991.7|83941.7|24
1620968710000|2021-05-14 05:05:10|83994.7|83944.7|83995.9|83945.9|83995.9|83945.9|83993.8|83943.8|29
1620968720000|2021-05-14 05:05:20|83996|83946|83995|83945|83996.5|83946.5|83993.9|83943.9|16
1620968730000|2021-05-14 05:05:30|83995.5|83945.5|84000.6|83950.6|84002.1|83952.1|83995.5|83945.5|35
1620968740000|2021-05-14 05:05:40|84001.1|83951.1|84002.2|83952.2|84002.3|83952.3|84000.5|83950.5|22
1620968750000|2021-05-14 05:05:50|84002.3|83952.3|84001.3|83951.3|84002.3|83952.3|84000.8|83950.8|13
1620968760000|2021-05-14 05:06:00|84001.1|83951.1|84005.1|83955.1|84005.1|83955.1|84001.1|83951.1|27
1620968770000|2021-05-14 05:06:10|84005|83955|84005.7|83955.7|84005.8|83955.8|84003.8|83953.8|21
1620968780000|2021-05-14 05:06:20|84004.7|83954.7|84007.4|83957.4|84008.9|83958.9|84004.1|83954.1|46
1620968790000|2021-05-14 05:06:30|84005.8|83955.8|84004.4|83954.4|84005.8|83955.8|84003.8|83953.8|33
1620968800000|2021-05-14 05:06:40|84004|83954|84005|83955|84005.4|83955.4|84003.6|83953.6|19
1620968810000|2021-05-14 05:06:50|84006.2|83956.2|84005.6|83955.6|84006.3|83956.3|84003.6|83953.6|19
1620968820000|2021-05-14 05:07:00|84005.4|83955.4|84002.3|83952.3|84006.8|83956.8|84002.3|83952.3|37
1620968830000|2021-05-14 05:07:10|84004.1|83954.1|84006.4|83956.4|84007.3|83957.3|84003.6|83953.6|24
1620968840000|2021-05-14 05:07:20|84005.5|83955.5|84006.4|83956.4|84006.6|83956.6|84004.8|83954.8|27
1620968850000|2021-05-14 05:07:30|84005.6|83955.6|84005.9|83955.9|84007.2|83957.2|84004.8|83954.8|26
1620968860000|2021-05-14 05:07:40|84006|83956|84010.8|83960.8|84011.1|83961.1|84004.6|83954.6|37
1620968870000|2021-05-14 05:07:50|84010|83960|84010.2|83960.2|84011.4|83961.4|84010|83960|26
1620968880000|2021-05-14 05:08:00|84010.9|83960.9|84009.6|83959.6|84010.9|83960.9|84009.6|83959.6|15
1620968890000|2021-05-14 05:08:10|84010|83960|84009.1|83959.1|84010.4|83960.4|84008.9|83958.9|12
1620968900000|2021-05-14 05:08:20|84011.7|83961.7|84011.7|83961.7|84012|83962|84010.2|83960.2|16
1620968910000|2021-05-14 05:08:30|84010.9|83960.9|84007.3|83957.3|84010.9|83960.9|84007.3|83957.3|16
1620968920000|2021-05-14 05:08:40|84007.9|83957.9|84007.7|83957.7|84008.6|83958.6|84006.1|83956.1|36
1620968930000|2021-05-14 05:08:50|84007.8|83957.8|84007.3|83957.3|84007.8|83957.8|84006.9|83956.9|24
1620968940000|2021-05-14 05:09:00|84007.2|83957.2|84006.7|83956.7|84008|83958|84006.6|83956.6|24
1620968950000|2021-05-14 05:09:10|84006.8|83956.8|84009.8|83959.8|84010.3|83960.3|84006.8|83956.8|39
1620968960000|2021-05-14 05:09:20|84009.9|83959.9|84008.2|83958.2|84010.5|83960.5|84007.4|83957.4|41
1620968970000|2021-05-14 05:09:30|84008.3|83958.3|84005.7|83955.7|84008.9|83958.9|84005.7|83955.7|22
1620968980000|2021-05-14 05:09:40|84006|83956|84006.2|83956.2|84006.2|83956.2|84005.5|83955.5|10
1620968990000|2021-05-14 05:09:50|84005.9|83955.9|84005.1|83955.1|84007.2|83957.2|84004.4|83954.4|22
1620969000000|2021-05-14 05:10:00|84005.2|83955.2|84018.6|83968.6|84018.7|83968.7|84005|83955|61
1620969010000|2021-05-14 05:10:10|84018.5|83968.5|84016.4|83966.4|84018.5|83968.5|84016.2|83966.2|24
1620969020000|2021-05-14 05:10:20|84016.2|83966.2|84016.3|83966.3|84017.8|83967.8|84016|83966|25
1620969030000|2021-05-14 05:10:30|84016.7|83966.7|84017.9|83967.9|84018.1|83968.1|84015.1|83965.1|30
1620969040000|2021-05-14 05:10:40|84018.1|83968.1|84017.9|83967.9|84018.8|83968.8|84015.7|83965.7|24
1620969050000|2021-05-14 05:10:50|84018.4|83968.4|84018.3|83968.3|84018.5|83968.5|84015.6|83965.6|33
1620969060000|2021-05-14 05:11:00|84017.9|83967.9|84015.2|83965.2|84018|83968|84015.2|83965.2|32
1620969070000|2021-05-14 05:11:10|84015.1|83965.1|83990|83940|84015.2|83965.2|83985.9|83935.9|55
1620969080000|2021-05-14 05:11:20|83987.8|83937.8|83991.6|83941.6|83991.8|83941.8|83987.6|83937.6|43
1620969090000|2021-05-14 05:11:30|83991.5|83941.5|83987.9|83937.9|83992.1|83942.1|83985.9|83935.9|43
1620969100000|2021-05-14 05:11:40|83988.1|83938.1|83986|83936|83988.1|83938.1|83984.4|83934.4|30
1620969110000|2021-05-14 05:11:50|83986.3|83936.3|83986.2|83936.2|83986.8|83936.8|83985.5|83935.5|23
1620969120000|2021-05-14 05:12:00|83986.1|83936.1|83985.9|83935.9|83986.4|83936.4|83985|83935|18
1620969130000|2021-05-14 05:12:10|83986.1|83936.1|83985.3|83935.3|83986.2|83936.2|83985.1|83935.1|25
1620969140000|2021-05-14 05:12:20|83985.2|83935.2|83984.8|83934.8|83987|83937|83983.6|83933.6|22
1620969150000|2021-05-14 05:12:30|83985|83935|83984.8|83934.8|83985.3|83935.3|83984.1|83934.1|17
1620969160000|2021-05-14 05:12:40|83984.9|83934.9|83986.6|83936.6|83986.7|83936.7|83984.9|83934.9|12
1620969170000|2021-05-14 05:12:50|83985.4|83935.4|83987.2|83937.2|83987.2|83937.2|83985.4|83935.4|24
1620969180000|2021-05-14 05:13:00|83988.1|83938.1|83985.9|83935.9|83988.1|83938.1|83985.4|83935.4|11
1620969190000|2021-05-14 05:13:10|83984.1|83934.1|83985.4|83935.4|83985.9|83935.9|83984.1|83934.1|18
1620969200000|2021-05-14 05:13:20|83985.6|83935.6|83985.7|83935.7|83985.7|83935.7|83984.7|83934.7|11
1620969210000|2021-05-14 05:13:30|83985.9|83935.9|83986.1|83936.1|83986.2|83936.2|83985.3|83935.3|12
1620969220000|2021-05-14 05:13:40|83985|83935|83983.5|83933.5|83985.7|83935.7|83983|83933|18
1620969230000|2021-05-14 05:13:50|83983.3|83933.3|83984|83934|83984.7|83934.7|83983.3|83933.3|8
1620969240000|2021-05-14 05:14:00|83983.8|83933.8|83981.3|83931.3|83983.8|83933.8|83981|83931|33
1620969250000|2021-05-14 05:14:10|83980.9|83930.9|83983.9|83933.9|83986.3|83936.3|83980.9|83930.9|40
1620969260000|2021-05-14 05:14:20|83984|83934|83982.3|83932.3|83984.7|83934.7|83982.3|83932.3|27
1620969270000|2021-05-14 05:14:30|83982.5|83932.5|83982.3|83932.3|83982.9|83932.9|83981.9|83931.9|25
1620969280000|2021-05-14 05:14:40|83982.2|83932.2|83983.4|83933.4|83983.6|83933.6|83981.9|83931.9|19
1620969290000|2021-05-14 05:14:50|83983.1|83933.1|83980.4|83930.4|83983.4|83933.4|83979.6|83929.6|21
1620969300000|2021-05-14 05:15:00|83979.8|83929.8|83980.3|83930.3|83981.1|83931.1|83979.6|83929.6|40
1620969310000|2021-05-14 05:15:10|83980.4|83930.4|83981.4|83931.4|83981.4|83931.4|83979.4|83929.4|35
1620969320000|2021-05-14 05:15:20|83981.3|83931.3|83982.5|83932.5|83982.5|83932.5|83981.2|83931.2|24
1620969330000|2021-05-14 05:15:30|83983.4|83933.4|83983.2|83933.2|83984.1|83934.1|83982.5|83932.5|30
1620969340000|2021-05-14 05:15:40|83983.3|83933.3|83982.6|83932.6|83984.2|83934.2|83982.6|83932.6|18
1620969350000|2021-05-14 05:15:50|83982.5|83932.5|83982.7|83932.7|83982.9|83932.9|83982.1|83932.1|15
1620969360000|2021-05-14 05:16:00|83982.5|83932.5|83982.5|83932.5|83982.9|83932.9|83982.4|83932.4|13
1620969370000|2021-05-14 05:16:10|83982.9|83932.9|83982.2|83932.2|83982.9|83932.9|83981.7|83931.7|21
1620969380000|2021-05-14 05:16:20|83982|83932|83982.6|83932.6|83983.9|83933.9|83981.9|83931.9|30
1620969390000|2021-05-14 05:16:30|83982.7|83932.7|83978.9|83928.9|83982.7|83932.7|83978.8|83928.8|27
1620969400000|2021-05-14 05:16:40|83979.1|83929.1|83979.2|83929.2|83979.9|83929.9|83979.1|83929.1|16
1620969410000|2021-05-14 05:16:50|83978.8|83928.8|83979.1|83929.1|83979.3|83929.3|83978.5|83928.5|16
1620969420000|2021-05-14 05:17:00|83979.2|83929.2|83979.1|83929.1|83979.2|83929.2|83978.5|83928.5|17
1620969430000|2021-05-14 05:17:10|83978.2|83928.2|83978.6|83928.6|83978.8|83928.8|83978.1|83928.1|18
1620969440000|2021-05-14 05:17:20|83978.8|83928.8|83978.9|83928.9|83979|83929|83978.3|83928.3|16
1620969450000|2021-05-14 05:17:30|83978.7|83928.7|83978.3|83928.3|83979.3|83929.3|83978|83928|20
1620969460000|2021-05-14 05:17:40|83978.5|83928.5|83978.7|83928.7|83979.1|83929.1|83978.2|83928.2|21
1620969470000|2021-05-14 05:17:50|83978.6|83928.6|83978.7|83928.7|83978.7|83928.7|83978|83928|19
1620969480000|2021-05-14 05:18:00|83978.3|83928.3|83977.2|83927.2|83978.6|83928.6|83977.2|83927.2|12
1620969490000|2021-05-14 05:18:10|83977.3|83927.3|83977.2|83927.2|83979|83929|83975.1|83925.1|30
1620969500000|2021-05-14 05:18:20|83976.7|83926.7|83977.2|83927.2|83977.9|83927.9|83975.9|83925.9|26
1620969510000|2021-05-14 05:18:30|83977.1|83927.1|83976.8|83926.8|83978.3|83928.3|83976.7|83926.7|23
1620969520000|2021-05-14 05:18:40|83976.4|83926.4|83977.1|83927.1|83978|83928|83976.4|83926.4|20
1620969530000|2021-05-14 05:18:50|83976.9|83926.9|83978|83928|83978|83928|83974.9|83924.9|14
1620969540000|2021-05-14 05:19:00|83977.6|83927.6|83977.2|83927.2|83978.2|83928.2|83977.2|83927.2|19
1620969550000|2021-05-14 05:19:10|83977.4|83927.4|83977.5|83927.5|83978.4|83928.4|83976.5|83926.5|12
1620969560000|2021-05-14 05:19:20|83977.4|83927.4|83977.8|83927.8|83978.3|83928.3|83975.2|83925.2|13
1620969570000|2021-05-14 05:19:30|83977.6|83927.6|83985.2|83935.2|83985.2|83935.2|83977.6|83927.6|41
1620969580000|2021-05-14 05:19:40|83985.1|83935.1|83983.9|83933.9|83985.1|83935.1|83982.9|83932.9|17
1620969590000|2021-05-14 05:19:50|83984.3|83934.3|83984.7|83934.7|83984.8|83934.8|83983.6|83933.6|22
1620969600000|2021-05-14 05:20:00|83984.2|83934.2|83985.3|83935.3|83985.5|83935.5|83983.7|83933.7|27
1620969610000|2021-05-14 05:20:10|83984.7|83934.7|83984.4|83934.4|83986|83936|83982.5|83932.5|26
1620969620000|2021-05-14 05:20:20|83983.7|83933.7|83983.6|83933.6|83985.3|83935.3|83982.4|83932.4|25
1620969630000|2021-05-14 05:20:30|83983.5|83933.5|83984.1|83934.1|83985.2|83935.2|83983.5|83933.5|27
1620969640000|2021-05-14 05:20:40|83984.2|83934.2|83981.5|83931.5|83984.7|83934.7|83979.7|83929.7|30
1620969650000|2021-05-14 05:20:50|83982.7|83932.7|83984.4|83934.4|83985|83935|83982.7|83932.7|24
1620969660000|2021-05-14 05:21:00|83984.6|83934.6|83984.6|83934.6|83985.3|83935.3|83984.2|83934.2|19
1620969670000|2021-05-14 05:21:10|83984.5|83934.5|83985.1|83935.1|83985.3|83935.3|83984|83934|16
1620969680000|2021-05-14 05:21:20|83984.3|83934.3|83979.3|83929.3|83984.6|83934.6|83979|83929|31
1620969690000|2021-05-14 05:21:30|83979.6|83929.6|83978.6|83928.6|83980.3|83930.3|83978.5|83928.5|33
1620969700000|2021-05-14 05:21:40|83978.9|83928.9|83981|83931|83981|83931|83978.6|83928.6|34
1620969710000|2021-05-14 05:21:50|83980.9|83930.9|83980.8|83930.8|83981.3|83931.3|83980.4|83930.4|15
1620969720000|2021-05-14 05:22:00|83980.7|83930.7|83981.2|83931.2|83981.5|83931.5|83980|83930|26
1620969730000|2021-05-14 05:22:10|83981.3|83931.3|83981.7|83931.7|83982.1|83932.1|83980.1|83930.1|18
1620969740000|2021-05-14 05:22:20|83981.6|83931.6|83980.8|83930.8|83981.7|83931.7|83980.6|83930.6|21
1620969750000|2021-05-14 05:22:30|83981.2|83931.2|83980.2|83930.2|83981.2|83931.2|83980.2|83930.2|8
1620969760000|2021-05-14 05:22:40|83980.4|83930.4|83981.4|83931.4|83981.4|83931.4|83980.2|83930.2|13
1620969770000|2021-05-14 05:22:50|83982.2|83932.2|83979.6|83929.6|83982.2|83932.2|83977.1|83927.1|15
1620969780000|2021-05-14 05:23:00|83979.4|83929.4|83978.2|83928.2|83979.4|83929.4|83977.8|83927.8|24
1620969790000|2021-05-14 05:23:10|83978.1|83928.1|83977.7|83927.7|83978.5|83928.5|83977.3|83927.3|26
1620969800000|2021-05-14 05:23:20|83978.3|83928.3|83977.1|83927.1|83978.3|83928.3|83977.1|83927.1|9
1620969810000|2021-05-14 05:23:30|83976.9|83926.9|83977.9|83927.9|83978.2|83928.2|83976.9|83926.9|15
1620969820000|2021-05-14 05:23:40|83977.5|83927.5|83977.5|83927.5|83978|83928|83977.3|83927.3|18
1620969830000|2021-05-14 05:23:50|83977.7|83927.7|83978.2|83928.2|83978.2|83928.2|83976.8|83926.8|12
1620969840000|2021-05-14 05:24:00|83977.6|83927.6|83977.5|83927.5|83978|83928|83976.9|83926.9|12
1620969850000|2021-05-14 05:24:10|83977.7|83927.7|83977.9|83927.9|83979.1|83929.1|83977.5|83927.5|19
1620969860000|2021-05-14 05:24:20|83977.7|83927.7|83979.1|83929.1|83979.4|83929.4|83977.7|83927.7|18
1620969870000|2021-05-14 05:24:30|83979.2|83929.2|83979.3|83929.3|83979.4|83929.4|83978.7|83928.7|15
1620969880000|2021-05-14 05:24:40|83979.4|83929.4|83981.1|83931.1|83983.2|83933.2|83978.6|83928.6|23
1620969890000|2021-05-14 05:24:50|83980.7|83930.7|83980.5|83930.5|83980.8|83930.8|83979.6|83929.6|15
1620969900000|2021-05-14 05:25:00|83980.3|83930.3|83980.9|83930.9|83980.9|83930.9|83980|83930|17
1620969910000|2021-05-14 05:25:10|83980.4|83930.4|83980.2|83930.2|83981|83931|83979.6|83929.6|13
1620969920000|2021-05-14 05:25:20|83980.4|83930.4|83980.2|83930.2|83980.9|83930.9|83979.4|83929.4|19
1620969930000|2021-05-14 05:25:30|83980.7|83930.7|83980.5|83930.5|83980.7|83930.7|83979.2|83929.2|19
1620969940000|2021-05-14 05:25:40|83980.1|83930.1|83985.4|83935.4|83986.1|83936.1|83979.2|83929.2|25
1620969950000|2021-05-14 05:25:50|83985|83935|83987.1|83937.1|83987.1|83937.1|83984|83934|32
1620969960000|2021-05-14 05:26:00|83987.2|83937.2|83986.1|83936.1|83987.2|83937.2|83986.1|83936.1|21
1620969970000|2021-05-14 05:26:10|83986|83936|83984.5|83934.5|83986|83936|83984.2|83934.2|19
1620969980000|2021-05-14 05:26:20|83984.4|83934.4|83982.3|83932.3|83984.4|83934.4|83981.6|83931.6|22
1620969990000|2021-05-14 05:26:30|83981.3|83931.3|83977.4|83927.4|83982.2|83932.2|83975.8|83925.8|34
1620970000000|2021-05-14 05:26:40|83977.8|83927.8|83975|83925|83977.8|83927.8|83973.6|83923.6|25
1620970010000|2021-05-14 05:26:50|83974.9|83924.9|83973.7|83923.7|83974.9|83924.9|83973.4|83923.4|17
1620970020000|2021-05-14 05:27:00|83973.4|83923.4|83974.4|83924.4|83974.4|83924.4|83973.2|83923.2|23
1620970030000|2021-05-14 05:27:10|83973.9|83923.9|83974.9|83924.9|83974.9|83924.9|83973.3|83923.3|13
1620970040000|2021-05-14 05:27:20|83974.8|83924.8|83974.9|83924.9|83975.3|83925.3|83974.1|83924.1|13
1620970050000|2021-05-14 05:27:30|83975.1|83925.1|83976.4|83926.4|83978|83928|83975.1|83925.1|27
1620970060000|2021-05-14 05:27:40|83977.1|83927.1|83977.1|83927.1|83977.6|83927.6|83977|83927|15
1620970070000|2021-05-14 05:27:50|83976.9|83926.9|83976.9|83926.9|83977.8|83927.8|83976.9|83926.9|24
1620970080000|2021-05-14 05:28:00|83977|83927|83974.2|83924.2|83977|83927|83974.1|83924.1|16
1620970090000|2021-05-14 05:28:10|83974.1|83924.1|83974.4|83924.4|83974.9|83924.9|83973.8|83923.8|14
1620970100000|2021-05-14 05:28:20|83974.6|83924.6|83975.6|83925.6|83975.8|83925.8|83974.6|83924.6|12
1620970110000|2021-05-14 05:28:30|83975.3|83925.3|83977.5|83927.5|83977.9|83927.9|83975.1|83925.1|12
1620970120000|2021-05-14 05:28:40|83976.6|83926.6|83976.3|83926.3|83978.1|83928.1|83976.2|83926.2|20
1620970130000|2021-05-14 05:28:50|83976|83926|83976.1|83926.1|83976.4|83926.4|83974.5|83924.5|16
1620970140000|2021-05-14 05:29:00|83975.8|83925.8|83978.8|83928.8|83978.9|83928.9|83975.8|83925.8|25
1620970150000|2021-05-14 05:29:10|83978.2|83928.2|83977.7|83927.7|83979.2|83929.2|83977.3|83927.3|22
1620970160000|2021-05-14 05:29:20|83978.3|83928.3|83977.9|83927.9|83978.4|83928.4|83977.1|83927.1|17
1620970170000|2021-05-14 05:29:30|83977.6|83927.6|83977.4|83927.4|83978.2|83928.2|83977.2|83927.2|19
1620970180000|2021-05-14 05:29:40|83977.5|83927.5|83977.3|83927.3|83978|83928|83976.3|83926.3|27
1620970190000|2021-05-14 05:29:50|83977.4|83927.4|83987.5|83937.5|83989.2|83939.2|83976.8|83926.8|45
1620970200000|2021-05-14 05:30:00|83987.8|83937.8|83992.7|83942.7|83995.2|83945.2|83987.1|83937.1|60
1620970210000|2021-05-14 05:30:10|83991.6|83941.6|84010.5|83960.5|84010.5|83960.5|83991.2|83941.2|67
1620970220000|2021-05-14 05:30:20|84012.6|83962.6|84015|83965|84016.6|83966.6|84010.6|83960.6|70
1620970230000|2021-05-14 05:30:30|84016.2|83966.2|84015.8|83965.8|84017|83967|84013.9|83963.9|33
1620970240000|2021-05-14 05:30:40|84014.8|83964.8|84014.2|83964.2|84015.6|83965.6|84013.1|83963.1|26
1620970250000|2021-05-14 05:30:50|84014.6|83964.6|84023|83973|84023.3|83973.3|84014.1|83964.1|61
1620970260000|2021-05-14 05:31:00|84023.2|83973.2|84026.3|83976.3|84027.9|83977.9|84022.4|83972.4|65
1620970270000|2021-05-14 05:31:10|84026|83976|84027.7|83977.7|84027.9|83977.9|84024.9|83974.9|47
1620970280000|2021-05-14 05:31:20|84027.8|83977.8|84026.9|83976.9|84027.8|83977.8|84026.2|83976.2|28
1620970290000|2021-05-14 05:31:30|84026.7|83976.7|84022.8|83972.8|84027.2|83977.2|84022.8|83972.8|34
1620970300000|2021-05-14 05:31:40|84023.1|83973.1|84021.5|83971.5|84023.6|83973.6|84020.9|83970.9|25
1620970310000|2021-05-14 05:31:50|84021.7|83971.7|84020.8|83970.8|84023.5|83973.5|84020.4|83970.4|29
1620970320000|2021-05-14 05:32:00|84020.7|83970.7|84018.9|83968.9|84020.9|83970.9|84018.7|83968.7|30
1620970330000|2021-05-14 05:32:10|84019.2|83969.2|84018.5|83968.5|84019.3|83969.3|84017.5|83967.5|28
1620970340000|2021-05-14 05:32:20|84018.6|83968.6|84018.8|83968.8|84019.2|83969.2|84018.5|83968.5|21
1620970350000|2021-05-14 05:32:30|84017.6|83967.6|84017.7|83967.7|84018.8|83968.8|84016.7|83966.7|27
1620970360000|2021-05-14 05:32:40|84018.1|83968.1|84018.4|83968.4|84021.6|83971.6|84017.3|83967.3|34
1620970370000|2021-05-14 05:32:50|84018.8|83968.8|84018.4|83968.4|84019.3|83969.3|84018.3|83968.3|19
1620970380000|2021-05-14 05:33:00|84018.5|83968.5|84019.9|83969.9|84019.9|83969.9|84018.5|83968.5|11
1620970390000|2021-05-14 05:33:10|84019.8|83969.8|84018.7|83968.7|84021.9|83971.9|84018.1|83968.1|26
1620970400000|2021-05-14 05:33:20|84018.5|83968.5|84019.2|83969.2|84020.1|83970.1|84018.3|83968.3|28
1620970410000|2021-05-14 05:33:30|84018.1|83968.1|84014.9|83964.9|84018.4|83968.4|84014.9|83964.9|29
1620970420000|2021-05-14 05:33:40|84014|83964|84016.2|83966.2|84016.2|83966.2|84011.9|83961.9|42
1620970430000|2021-05-14 05:33:50|84016.3|83966.3|84013.3|83963.3|84016.3|83966.3|84012.8|83962.8|24
1620970440000|2021-05-14 05:34:00|84013.2|83963.2|84014.7|83964.7|84015.9|83965.9|84012.7|83962.7|47
1620970450000|2021-05-14 05:34:10|84015.4|83965.4|84019.4|83969.4|84020.8|83970.8|84013.9|83963.9|59
1620970460000|2021-05-14 05:34:20|84019.3|83969.3|84021.3|83971.3|84022.9|83972.9|84019.3|83969.3|47
1620970470000|2021-05-14 05:34:30|84021.1|83971.1|84018.4|83968.4|84021.8|83971.8|84018.2|83968.2|29
1620970480000|2021-05-14 05:34:40|84018.2|83968.2|84021|83971|84021|83971|84018.1|83968.1|32
1620970490000|2021-05-14 05:34:50|84021.1|83971.1|84024.1|83974.1|84024.2|83974.2|84021.1|83971.1|47
1620970500000|2021-05-14 05:35:00|84024|83974|84017|83967|84026.1|83976.1|84017|83967|31
1620970510000|2021-05-14 05:35:10|84016.9|83966.9|84009|83959|84018.1|83968.1|84005.1|83955.1|55
1620970520000|2021-05-14 05:35:20|84008.4|83958.4|84006.5|83956.5|84009.4|83959.4|84003.8|83953.8|57
1620970530000|2021-05-14 05:35:30|84008.2|83958.2|84005.7|83955.7|84008.8|83958.8|84005.1|83955.1|60
1620970540000|2021-05-14 05:35:40|84003.6|83953.6|83997.8|83947.8|84006.6|83956.6|83996.5|83946.5|52
1620970550000|2021-05-14 05:35:50|83997.2|83947.2|83995|83945|83997.2|83947.2|83993.3|83943.3|43
1620970560000|2021-05-14 05:36:00|83994.8|83944.8|83994.2|83944.2|83996.1|83946.1|83994.2|83944.2|25
1620970570000|2021-05-14 05:36:10|83994.1|83944.1|83994.5|83944.5|83995.3|83945.3|83992.4|83942.4|22
1620970580000|2021-05-14 05:36:20|83994.3|83944.3|83996.2|83946.2|83996.8|83946.8|83993.6|83943.6|38
1620970590000|2021-05-14 05:36:30|83996.3|83946.3|83993|83943|83996.3|83946.3|83992.1|83942.1|41
1620970600000|2021-05-14 05:36:40|83992.9|83942.9|83990.6|83940.6|83994.7|83944.7|83990.5|83940.5|28
1620970610000|2021-05-14 05:36:50|83991|83941|83991.8|83941.8|83992.3|83942.3|83990.9|83940.9|26
1620970620000|2021-05-14 05:37:00|83991.3|83941.3|83987.3|83937.3|83992.5|83942.5|83986.1|83936.1|30
1620970630000|2021-05-14 05:37:10|83987.2|83937.2|83986.6|83936.6|83987.7|83937.7|83984|83934|35
1620970640000|2021-05-14 05:37:20|83986.5|83936.5|83981.9|83931.9|83986.6|83936.6|83981.2|83931.2|37
1620970650000|2021-05-14 05:37:30|83981.8|83931.8|83982.5|83932.5|83983|83933|83981.6|83931.6|34
1620970660000|2021-05-14 05:37:40|83982.4|83932.4|83986.4|83936.4|83997.9|83947.9|83981.9|83931.9|37
1620970670000|2021-05-14 05:37:50|83986.6|83936.6|83982.6|83932.6|83986.6|83936.6|83982.3|83932.3|20
1620970680000|2021-05-14 05:38:00|83982.4|83932.4|83983|83933|83985.5|83935.5|83982.1|83932.1|33
1620970690000|2021-05-14 05:38:10|83982.9|83932.9|83979.5|83929.5|83983.4|83933.4|83979.5|83929.5|36
1620970700000|2021-05-14 05:38:20|83979.4|83929.4|83978.1|83928.1|83980.3|83930.3|83976.9|83926.9|28
1620970710000|2021-05-14 05:38:30|83978|83928|83980.2|83930.2|83981.7|83931.7|83977.6|83927.6|34
1620970720000|2021-05-14 05:38:40|83980.1|83930.1|83979.7|83929.7|83981.5|83931.5|83978.6|83928.6|21
1620970730000|2021-05-14 05:38:50|83980|83930|83979.9|83929.9|83981.8|83931.8|83978.9|83928.9|23
1620970740000|2021-05-14 05:39:00|83979.5|83929.5|83978.3|83928.3|83980.2|83930.2|83977.7|83927.7|27
1620970750000|2021-05-14 05:39:10|83979.8|83929.8|83980.7|83930.7|83984.4|83934.4|83979.5|83929.5|21
1620970760000|2021-05-14 05:39:20|83980.3|83930.3|83980.2|83930.2|83981.9|83931.9|83980.2|83930.2|29
1620970770000|2021-05-14 05:39:30|83980.6|83930.6|83982.7|83932.7|83983.2|83933.2|83980.2|83930.2|25
1620970780000|2021-05-14 05:39:40|83982.6|83932.6|83979.6|83929.6|83982.6|83932.6|83979.4|83929.4|34
1620970790000|2021-05-14 05:39:50|83979.8|83929.8|83982.1|83932.1|83983.1|83933.1|83979.5|83929.5|19
1620970800000|2021-05-14 05:40:00|83982.2|83932.2|83982.9|83932.9|83985.5|83935.5|83981.5|83931.5|31
1620970810000|2021-05-14 05:40:10|83983.4|83933.4|83980.6|83930.6|83983.8|83933.8|83980.6|83930.6|18
1620970820000|2021-05-14 05:40:20|83980.8|83930.8|83983|83933|83985.4|83935.4|83980.8|83930.8|25
1620970830000|2021-05-14 05:40:30|83983.4|83933.4|84012|83962|84017.9|83967.9|83981.7|83931.7|35
1620970840000|2021-05-14 05:40:40|84010.7|83960.7|84011.5|83961.5|84011.8|83961.8|84010.7|83960.7|21
1620970850000|2021-05-14 05:40:50|84011.9|83961.9|84012.3|83962.3|84012.9|83962.9|84011.7|83961.7|20
1620970860000|2021-05-14 05:41:00|84012.2|83962.2|84011.6|83961.6|84013.6|83963.6|84011.6|83961.6|22
1620970870000|2021-05-14 05:41:10|84011.4|83961.4|84011.6|83961.6|84012.2|83962.2|84011.4|83961.4|22
1620970880000|2021-05-14 05:41:20|84011.4|83961.4|84012.1|83962.1|84013|83963|84010.5|83960.5|28
1620970890000|2021-05-14 05:41:30|84012|83962|84012|83962|84012.8|83962.8|84011.1|83961.1|32
1620970900000|2021-05-14 05:41:40|84012.5|83962.5|84013.1|83963.1|84013.4|83963.4|84011.5|83961.5|21
1620970910000|2021-05-14 05:41:50|84013.2|83963.2|84012.4|83962.4|84013.4|83963.4|84012.2|83962.2|26
1620970920000|2021-05-14 05:42:00|84012|83962|84012|83962|84012.5|83962.5|84011.9|83961.9|19
1620970930000|2021-05-14 05:42:10|84011.9|83961.9|84009.1|83959.1|84011.9|83961.9|84009.1|83959.1|17
1620970940000|2021-05-14 05:42:20|84008|83958|84008|83958|84008.3|83958.3|84006.9|83956.9|23
1620970950000|2021-05-14 05:42:30|84007.9|83957.9|84006.4|83956.4|84008.1|83958.1|84006.4|83956.4|19
1620970960000|2021-05-14 05:42:40|84006.2|83956.2|83998.1|83948.1|84006.8|83956.8|83995.1|83945.1|43
1620970970000|2021-05-14 05:42:50|83997|83947|83999.1|83949.1|83999.7|83949.7|83997|83947|33
1620970980000|2021-05-14 05:43:00|83998.9|83948.9|84001.1|83951.1|84002.2|83952.2|83998.9|83948.9|29
1620970990000|2021-05-14 05:43:10|84001.2|83951.2|84001.1|83951.1|84001.8|83951.8|84001|83951|14
1620971000000|2021-05-14 05:43:20|84000.9|83950.9|84002.6|83952.6|84002.7|83952.7|84000.6|83950.6|18
1620971010000|2021-05-14 05:43:30|84002.5|83952.5|84002|83952|84003.3|83953.3|84001|83951|27
1620971020000|2021-05-14 05:43:40|84001.8|83951.8|84000.6|83950.6|84003.1|83953.1|84000.5|83950.5|28
1620971030000|2021-05-14 05:43:50|84000.4|83950.4|84000.3|83950.3|84001.5|83951.5|84000.1|83950.1|20
1620971040000|2021-05-14 05:44:00|84000.8|83950.8|83999.1|83949.1|84001|83951|83998.5|83948.5|35
1620971050000|2021-05-14 05:44:10|83998.9|83948.9|83999|83949|83999.9|83949.9|83998.9|83948.9|20
1620971060000|2021-05-14 05:44:20|83999.2|83949.2|83998.9|83948.9|83999.2|83949.2|83995|83945|36
1620971070000|2021-05-14 05:44:30|83999|83949|83993.3|83943.3|83999|83949|83993|83943|35
1620971080000|2021-05-14 05:44:40|83993.7|83943.7|83994.2|83944.2|83995.1|83945.1|83993.6|83943.6|28
1620971090000|2021-05-14 05:44:50|83994.1|83944.1|83998.3|83948.3|83998.4|83948.4|83993.8|83943.8|24
1620971100000|2021-05-14 05:45:00|83998|83948|83998.5|83948.5|84000.7|83950.7|83997.8|83947.8|33
1620971110000|2021-05-14 05:45:10|83998.8|83948.8|84001.3|83951.3|84001.7|83951.7|83998.7|83948.7|30
1620971120000|2021-05-14 05:45:20|84001.6|83951.6|84002.7|83952.7|84003.1|83953.1|84001.2|83951.2|25
1620971130000|2021-05-14 05:45:30|84003.1|83953.1|84005|83955|84005.3|83955.3|84002.8|83952.8|35
1620971140000|2021-05-14 05:45:40|84004.9|83954.9|84007.1|83957.1|84007.5|83957.5|84004.9|83954.9|33
1620971150000|2021-05-14 05:45:50|84007.4|83957.4|84007|83957|84007.6|83957.6|84006.1|83956.1|32
1620971160000|2021-05-14 05:46:00|84007.1|83957.1|84006.7|83956.7|84007.2|83957.2|84006.7|83956.7|16
1620971170000|2021-05-14 05:46:10|84006.6|83956.6|83996.1|83946.1|84006.8|83956.8|83995.4|83945.4|42
1620971180000|2021-05-14 05:46:20|83995.7|83945.7|83996.2|83946.2|83997|83947|83995.6|83945.6|37
1620971190000|2021-05-14 05:46:30|83996.6|83946.6|83995.4|83945.4|83996.9|83946.9|83995.4|83945.4|31
1620971200000|2021-05-14 05:46:40|83995.8|83945.8|83996.3|83946.3|83996.5|83946.5|83995.4|83945.4|22
1620971210000|2021-05-14 05:46:50|83996.2|83946.2|83994.9|83944.9|83996.7|83946.7|83994.2|83944.2|25
1620971220000|2021-05-14 05:47:00|83995.5|83945.5|83993.7|83943.7|83995.5|83945.5|83993.7|83943.7|11
1620971230000|2021-05-14 05:47:10|83993.4|83943.4|83998|83948|83998.2|83948.2|83993|83943|26
1620971240000|2021-05-14 05:47:20|83997.9|83947.9|83997.2|83947.2|83997.9|83947.9|83996.8|83946.8|25
1620971250000|2021-05-14 05:47:30|83997.5|83947.5|83995.4|83945.4|83997.5|83947.5|83995.4|83945.4|19
1620971260000|2021-05-14 05:47:40|83995.3|83945.3|83993.4|83943.4|83995.6|83945.6|83993.1|83943.1|30
1620971270000|2021-05-14 05:47:50|83993.7|83943.7|83991.4|83941.4|83993.7|83943.7|83991.2|83941.2|33
1620971280000|2021-05-14 05:48:00|83991.5|83941.5|83989.7|83939.7|83991.5|83941.5|83989.4|83939.4|38
1620971290000|2021-05-14 05:48:10|83989.5|83939.5|83986|83936|83989.5|83939.5|83986|83936|30
1620971300000|2021-05-14 05:48:20|83985.9|83935.9|83987.4|83937.4|83987.4|83937.4|83985.8|83935.8|22
1620971310000|2021-05-14 05:48:30|83987.6|83937.6|83987.1|83937.1|83989.7|83939.7|83986.4|83936.4|32
1620971320000|2021-05-14 05:48:40|83986.9|83936.9|83986.2|83936.2|83986.9|83936.9|83986|83936|26
1620971330000|2021-05-14 05:48:50|83986|83936|83987.5|83937.5|83988.4|83938.4|83986|83936|12
1620971340000|2021-05-14 05:49:00|83987.2|83937.2|83986.2|83936.2|83987.2|83937.2|83986.1|83936.1|19
1620971350000|2021-05-14 05:49:10|83986.1|83936.1|83986.9|83936.9|83987.4|83937.4|83986|83936|20
1620971360000|2021-05-14 05:49:20|83987.3|83937.3|83986.6|83936.6|83987.3|83937.3|83986.5|83936.5|18
1620971370000|2021-05-14 05:49:30|83986.5|83936.5|83986.6|83936.6|83987.7|83937.7|83986.4|83936.4|27
1620971380000|2021-05-14 05:49:40|83986.5|83936.5|83984.3|83934.3|83986.5|83936.5|83984.1|83934.1|30
1620971390000|2021-05-14 05:49:50|83984.1|83934.1|83982.5|83932.5|83984.1|83934.1|83982.5|83932.5|23
1620971400000|2021-05-14 05:50:00|83982.9|83932.9|83984|83934|83984|83934|83982.1|83932.1|26
1620971410000|2021-05-14 05:50:10|83983.7|83933.7|83986|83936|83986.1|83936.1|83983.5|83933.5|23
1620971420000|2021-05-14 05:50:20|83985.7|83935.7|83985|83935|83985.7|83935.7|83984.4|83934.4|25
1620971430000|2021-05-14 05:50:30|83984.7|83934.7|83985.4|83935.4|83985.7|83935.7|83984.4|83934.4|22
1620971440000|2021-05-14 05:50:40|83985.7|83935.7|83985.7|83935.7|83986.3|83936.3|83985.3|83935.3|9
1620971450000|2021-05-14 05:50:50|83985.9|83935.9|83986.2|83936.2|83987.1|83937.1|83985.9|83935.9|27
1620971460000|2021-05-14 05:51:00|83986.1|83936.1|83986.4|83936.4|83986.6|83936.6|83985.9|83935.9|18
1620971470000|2021-05-14 05:51:10|83986.5|83936.5|83985|83935|83987.4|83937.4|83985|83935|17
1620971480000|2021-05-14 05:51:20|83984.9|83934.9|83982.3|83932.3|83984.9|83934.9|83981.8|83931.8|22
1620971490000|2021-05-14 05:51:30|83982.4|83932.4|83982.7|83932.7|83982.7|83932.7|83981.7|83931.7|18
1620971500000|2021-05-14 05:51:40|83982.4|83932.4|83982.8|83932.8|83983.5|83933.5|83982.4|83932.4|19
1620971510000|2021-05-14 05:51:50|83982.9|83932.9|83982.4|83932.4|83982.9|83932.9|83982|83932|12
1620971520000|2021-05-14 05:52:00|83982.2|83932.2|83980|83930|83982.7|83932.7|83980|83930|22
1620971530000|2021-05-14 05:52:10|83979.8|83929.8|83974.4|83924.4|83980.1|83930.1|83974.4|83924.4|27
1620971540000|2021-05-14 05:52:20|83973.5|83923.5|83969.2|83919.2|83974.7|83924.7|83969.2|83919.2|50
1620971550000|2021-05-14 05:52:30|83967.3|83917.3|83968.3|83918.3|83968.4|83918.4|83964.7|83914.7|42
1620971560000|2021-05-14 05:52:40|83967.3|83917.3|83969.6|83919.6|83970.6|83920.6|83967.3|83917.3|20
1620971570000|2021-05-14 05:52:50|83969.1|83919.1|83966.5|83916.5|83969.1|83919.1|83966.3|83916.3|42
1620971580000|2021-05-14 05:53:00|83966.4|83916.4|83966.4|83916.4|83966.8|83916.8|83965.9|83915.9|24
1620971590000|2021-05-14 05:53:10|83966.7|83916.7|83966.7|83916.7|83966.9|83916.9|83966.2|83916.2|26
1620971600000|2021-05-14 05:53:20|83966.6|83916.6|83963.7|83913.7|83966.7|83916.7|83963.6|83913.6|28
1620971610000|2021-05-14 05:53:30|83963.8|83913.8|83964.4|83914.4|83964.9|83914.9|83963.8|83913.8|21
1620971620000|2021-05-14 05:53:40|83964.6|83914.6|83967|83917|83967|83917|83962.7|83912.7|27
1620971630000|2021-05-14 05:53:50|83967.6|83917.6|83968.4|83918.4|83969.2|83919.2|83967.6|83917.6|23
1620971640000|2021-05-14 05:54:00|83968.7|83918.7|83966.3|83916.3|83970.6|83920.6|83966.3|83916.3|21
1620971650000|2021-05-14 05:54:10|83966.1|83916.1|83966.4|83916.4|83966.8|83916.8|83966.1|83916.1|12
1620971660000|2021-05-14 05:54:20|83966.3|83916.3|83966.6|83916.6|83966.9|83916.9|83966.3|83916.3|20
1620971670000|2021-05-14 05:54:30|83966.4|83916.4|83966.5|83916.5|83966.7|83916.7|83966.1|83916.1|26
1620971680000|2021-05-14 05:54:40|83968.4|83918.4|83970.5|83920.5|83971.4|83921.4|83968.4|83918.4|32
1620971690000|2021-05-14 05:54:50|83970.2|83920.2|83970|83920|83970.7|83920.7|83969.9|83919.9|18
1620971700000|2021-05-14 05:55:00|83969.9|83919.9|83967.2|83917.2|83969.9|83919.9|83966.2|83916.2|24
1620971710000|2021-05-14 05:55:10|83967.4|83917.4|83967.3|83917.3|83967.7|83917.7|83966.7|83916.7|19
1620971720000|2021-05-14 05:55:20|83966.7|83916.7|83967.2|83917.2|83967.3|83917.3|83966.3|83916.3|19
1620971730000|2021-05-14 05:55:30|83967.4|83917.4|83966.2|83916.2|83968.3|83918.3|83965.6|83915.6|26
1620971740000|2021-05-14 05:55:40|83965.9|83915.9|83969|83919|83969.3|83919.3|83964.2|83914.2|39
1620971750000|2021-05-14 05:55:50|83967.9|83917.9|83969.2|83919.2|83969.7|83919.7|83967.9|83917.9|36
1620971760000|2021-05-14 05:56:00|83968.9|83918.9|83968.2|83918.2|83969.3|83919.3|83967.1|83917.1|18
1620971770000|2021-05-14 05:56:10|83968.1|83918.1|83967.4|83917.4|83968.2|83918.2|83966.8|83916.8|18
1620971780000|2021-05-14 05:56:20|83967.5|83917.5|83966.3|83916.3|83968.7|83918.7|83966.3|83916.3|29
1620971790000|2021-05-14 05:56:30|83966.2|83916.2|83967|83917|83967.2|83917.2|83966.1|83916.1|19
1620971800000|2021-05-14 05:56:40|83967.5|83917.5|83965.3|83915.3|83967.9|83917.9|83964.8|83914.8|32
1620971810000|2021-05-14 05:56:50|83965.4|83915.4|83962.8|83912.8|83965.4|83915.4|83962.7|83912.7|13
1620971820000|2021-05-14 05:57:00|83962.6|83912.6|83959.5|83909.5|83962.6|83912.6|83955.7|83905.7|44
1620971830000|2021-05-14 05:57:10|83960.1|83910.1|83960.4|83910.4|83961.5|83911.5|83960.1|83910.1|39
1620971840000|2021-05-14 05:57:20|83958.9|83908.9|83955.9|83905.9|83958.9|83908.9|83955.7|83905.7|32
1620971850000|2021-05-14 05:57:30|83956|83906|83952.6|83902.6|83957.2|83907.2|83951.9|83901.9|39
1620971860000|2021-05-14 05:57:40|83952.7|83902.7|83954.6|83904.6|83955|83905|83951.8|83901.8|36
1620971870000|2021-05-14 05:57:50|83954.5|83904.5|83956.7|83906.7|83957.6|83907.6|83954.3|83904.3|31
1620971880000|2021-05-14 05:58:00|83957.3|83907.3|83957.7|83907.7|83957.7|83907.7|83956.8|83906.8|30
1620971890000|2021-05-14 05:58:10|83957.8|83907.8|83958.5|83908.5|83958.5|83908.5|83957.5|83907.5|30
1620971900000|2021-05-14 05:58:20|83958.2|83908.2|83958.7|83908.7|83958.9|83908.9|83958.1|83908.1|19
1620971910000|2021-05-14 05:58:30|83958.9|83908.9|83958.3|83908.3|83960.5|83910.5|83957|83907|36
1620971920000|2021-05-14 05:58:40|83958.4|83908.4|83958.7|83908.7|83960.1|83910.1|83958.2|83908.2|28
1620971930000|2021-05-14 05:58:50|83959|83909|83959.6|83909.6|83959.6|83909.6|83957.9|83907.9|25
1620971940000|2021-05-14 05:59:00|83959.7|83909.7|83961.8|83911.8|83961.8|83911.8|83959.5|83909.5|32
1620971950000|2021-05-14 05:59:10|83962|83912|83961.8|83911.8|83962.5|83912.5|83961.7|83911.7|27
1620971960000|2021-05-14 05:59:20|83961.7|83911.7|83960.3|83910.3|83961.9|83911.9|83960|83910|34
1620971970000|2021-05-14 05:59:30|83960.4|83910.4|83961.5|83911.5|83961.5|83911.5|83959.9|83909.9|21
1620971980000|2021-05-14 05:59:40|83961.6|83911.6|83962.1|83912.1|83962.2|83912.2|83961.6|83911.6|25
1620971990000|2021-05-14 05:59:50|83961.8|83911.8|83961.9|83911.9|83962.3|83912.3|83961.2|83911.2|26
1620972000000|2021-05-14 06:00:00|83960.2|83910.2|83955.9|83905.9|83960.2|83910.2|83943.2|83893.2|65
1620972010000|2021-05-14 06:00:10|83956|83906|83966.9|83916.9|83967.5|83917.5|83956|83906|64
1620972020000|2021-05-14 06:00:20|83966.6|83916.6|83966.4|83916.4|83968.7|83918.7|83965.1|83915.1|44
1620972030000|2021-05-14 06:00:30|83966.5|83916.5|83969.2|83919.2|83969.9|83919.9|83963.1|83913.1|52
1620972040000|2021-05-14 06:00:40|83968.1|83918.1|83971|83921|83971|83921|83968.1|83918.1|41
1620972050000|2021-05-14 06:00:50|83971.1|83921.1|83973.5|83923.5|83973.5|83923.5|83970.3|83920.3|43
1620972060000|2021-05-14 06:01:00|83973.6|83923.6|83984.3|83934.3|83984.3|83934.3|83973.3|83923.3|48
1620972070000|2021-05-14 06:01:10|83983.7|83933.7|83975.7|83925.7|83986.4|83936.4|83975.1|83925.1|65
1620972080000|2021-05-14 06:01:20|83975.9|83925.9|83976.3|83926.3|83978.2|83928.2|83975.7|83925.7|46
1620972090000|2021-05-14 06:01:30|83976.6|83926.6|83974.1|83924.1|83981.1|83931.1|83974.1|83924.1|41
1620972100000|2021-05-14 06:01:40|83974.6|83924.6|83973.1|83923.1|83975.9|83925.9|83972.7|83922.7|31
1620972110000|2021-05-14 06:01:50|83973.6|83923.6|83976.2|83926.2|83976.6|83926.6|83973.6|83923.6|28
1620972120000|2021-05-14 06:02:00|83976.5|83926.5|83980.6|83930.6|83983.6|83933.6|83976.5|83926.5|46
1620972130000|2021-05-14 06:02:10|83980.3|83930.3|83988.7|83938.7|83989.7|83939.7|83977.6|83927.6|58
1620972140000|2021-05-14 06:02:20|83989.5|83939.5|83993.3|83943.3|83993.3|83943.3|83988|83938|50
1620972150000|2021-05-14 06:02:30|83994.8|83944.8|83998.1|83948.1|83998.2|83948.2|83994.6|83944.6|43
1620972160000|2021-05-14 06:02:40|83998.2|83948.2|83998.4|83948.4|83999.1|83949.1|83997.2|83947.2|40
1620972170000|2021-05-14 06:02:50|83998.5|83948.5|83999.6|83949.6|84001.5|83951.5|83997.7|83947.7|43
1620972180000|2021-05-14 06:03:00|84000.1|83950.1|84008.6|83958.6|84008.9|83958.9|83999.2|83949.2|63
1620972190000|2021-05-14 06:03:10|84008.5|83958.5|84008.3|83958.3|84009.3|83959.3|84007.4|83957.4|48
1620972200000|2021-05-14 06:03:20|84008.2|83958.2|84004|83954|84008.2|83958.2|83995.7|83945.7|59
1620972210000|2021-05-14 06:03:30|84004.4|83954.4|84005.9|83955.9|84005.9|83955.9|84003.6|83953.6|48
1620972220000|2021-05-14 06:03:40|84005.8|83955.8|83989.5|83939.5|84005.9|83955.9|83988|83938|64
1620972230000|2021-05-14 06:03:50|83989.7|83939.7|83983.2|83933.2|83989.7|83939.7|83981.3|83931.3|56
1620972240000|2021-05-14 06:04:00|83984.1|83934.1|83986.1|83936.1|83990.7|83940.7|83983.7|83933.7|46
1620972250000|2021-05-14 06:04:10|83985.3|83935.3|83977.8|83927.8|83987.2|83937.2|83976.9|83926.9|40
1620972260000|2021-05-14 06:04:20|83980.7|83930.7|83978.5|83928.5|83982.8|83932.8|83975.4|83925.4|56
1620972270000|2021-05-14 06:04:30|83978.6|83928.6|83970.1|83920.1|83978.9|83928.9|83969.5|83919.5|51
1620972280000|2021-05-14 06:04:40|83970.5|83920.5|83980.1|83930.1|83980.4|83930.4|83970.1|83920.1|49
1620972290000|2021-05-14 06:04:50|83980|83930|83971.7|83921.7|83980|83930|83970|83920|44
1620972300000|2021-05-14 06:05:00|83971.6|83921.6|83974.2|83924.2|83975.8|83925.8|83971.2|83921.2|38
1620972310000|2021-05-14 06:05:10|83974.1|83924.1|83973.6|83923.6|83975|83925|83972.7|83922.7|24
1620972320000|2021-05-14 06:05:20|83973.8|83923.8|83978.5|83928.5|83984.3|83934.3|83973.8|83923.8|56
1620972330000|2021-05-14 06:05:30|83978.6|83928.6|83975.5|83925.5|83979.4|83939.7|83964.7|83923.9|42
1620972340000|2021-05-14 06:05:40|83975.9|83925.9|83973.6|83923.6|83977.6|83927.6|83972.6|83922.6|45
1620972350000|2021-05-14 06:05:50|83974|83924|83966.5|83916.5|83974|83924|83966.5|83916.5|42
1620972360000|2021-05-14 06:06:00|83967.8|83917.8|83970.6|83920.6|83970.6|83920.6|83967.8|83917.8|44
1620972370000|2021-05-14 06:06:10|83970.7|83920.7|83974.1|83924.1|83977.3|83927.3|83970.7|83920.7|48
1620972380000|2021-05-14 06:06:20|83974.6|83924.6|83975.5|83925.5|83976.1|83926.1|83973.4|83923.4|39
1620972390000|2021-05-14 06:06:30|83975.6|83925.6|83974|83924|83975.8|83925.8|83968.6|83918.6|47
1620972400000|2021-05-14 06:06:40|83972.3|83922.3|83968.4|83918.4|83974.7|83924.7|83967.1|83917.1|55
1620972410000|2021-05-14 06:06:50|83968|83918|83966.1|83916.1|83969.4|83919.4|83964.4|83914.4|38
1620972420000|2021-05-14 06:07:00|83966.2|83916.2|83965.8|83915.8|83968.2|83918.2|83965.6|83915.6|46
1620972430000|2021-05-14 06:07:10|83965.7|83915.7|83960.2|83910.2|83966.6|83916.6|83959.8|83909.8|41
1620972440000|2021-05-14 06:07:20|83960.8|83910.8|83968.4|83918.4|83968.6|83918.6|83960.8|83910.8|40
1620972450000|2021-05-14 06:07:30|83968.2|83918.2|83965.7|83915.7|83968.5|83918.5|83964.2|83914.2|45
1620972460000|2021-05-14 06:07:40|83967|83917|83966.6|83916.6|83970.2|83920.2|83965|83915|51
1620972470000|2021-05-14 06:07:50|83966.7|83916.7|83969.4|83919.4|83969.7|83919.7|83965.2|83915.2|40
1620972480000|2021-05-14 06:08:00|83969.3|83919.3|83967.4|83917.4|83969.3|83919.3|83966.5|83916.5|32
1620972490000|2021-05-14 06:08:10|83967.2|83917.2|83967.9|83917.9|83972.9|83935.1|83959.9|83916.8|35
1620972500000|2021-05-14 06:08:20|83969.5|83919.5|83970.9|83920.9|83970.9|83920.9|83968.3|83918.3|31
1620972510000|2021-05-14 06:08:30|83970.6|83920.6|83966.4|83916.4|83970.6|83920.6|83964.3|83914.3|39
1620972520000|2021-05-14 06:08:40|83967.3|83917.3|83969.5|83919.5|83969.6|83919.6|83965.2|83915.2|35
1620972530000|2021-05-14 06:08:50|83969.9|83919.9|83972.1|83922.1|83973.4|83923.4|83969.6|83919.6|48
1620972540000|2021-05-14 06:09:00|83971.7|83921.7|83973.6|83923.6|83973.8|83923.8|83971.5|83921.5|35
1620972550000|2021-05-14 06:09:10|83974.2|83924.2|83976.5|83926.5|83976.9|83926.9|83972.7|83922.7|36
1620972560000|2021-05-14 06:09:20|83976.7|83926.7|83972.8|83922.8|83978.6|83928.6|83971.1|83921.1|47
1620972570000|2021-05-14 06:09:30|83972.4|83922.4|83978.2|83928.2|83980.3|83930.3|83972|83922|47
1620972580000|2021-05-14 06:09:40|83978.5|83928.5|83977.6|83927.6|83978.5|83928.5|83976.1|83926.1|42
1620972590000|2021-05-14 06:09:50|83977.3|83927.3|83975.6|83925.6|83977.3|83927.3|83973.9|83923.9|33
1620972600000|2021-05-14 06:10:00|83975.4|83925.4|83977.9|83927.9|83980|83930|83975.1|83925.1|44
1620972610000|2021-05-14 06:10:10|83978.4|83928.4|83975|83925|83978.8|83928.8|83973.8|83923.8|38
1620972620000|2021-05-14 06:10:20|83974.9|83924.9|83974.7|83924.7|83980.6|83930.6|83974.3|83924.3|45
1620972630000|2021-05-14 06:10:30|83974.9|83924.9|83987|83937|83988|83938|83974.9|83924.9|49
1620972640000|2021-05-14 06:10:40|83986.9|83936.9|83999.6|83949.6|84002.3|83952.3|83981.4|83931.4|58
1620972650000|2021-05-14 06:10:50|84001.7|83951.7|83998.5|83948.5|84002.8|83952.8|83998.1|83948.1|37
1620972660000|2021-05-14 06:11:00|83998.3|83948.3|83993.8|83943.8|83998.5|83958.3|83983.2|83943.1|49
1620972670000|2021-05-14 06:11:10|83993.5|83943.5|83997.7|83947.7|83999.2|83961|83985.5|83943.2|29
1620972680000|2021-05-14 06:11:20|83997.3|83947.3|83995|83945|83997.7|83947.7|83993.4|83943.4|27
1620972690000|2021-05-14 06:11:30|83994.3|83944.3|83985.2|83935.2|83994.3|83944.3|83985.2|83935.2|54
1620972700000|2021-05-14 06:11:40|83986.4|83936.4|83994.6|83944.6|83995.1|83958.6|83977|83935.4|50
1620972710000|2021-05-14 06:11:50|83993.9|83943.9|83991.6|83941.6|83994.8|83944.8|83991.3|83941.3|34
1620972720000|2021-05-14 06:12:00|83991.2|83941.2|83986.8|83936.8|83991.5|83953.7|83976.7|83936.8|49
1620972730000|2021-05-14 06:12:10|83986.7|83936.7|83990.7|83940.7|83990.7|83953.5|83978.5|83935.4|41
1620972740000|2021-05-14 06:12:20|83991|83941|83978|83928|83991|83951.2|83976.2|83928|52
1620972750000|2021-05-14 06:12:30|83977.4|83927.4|83978.2|83928.2|83978.2|83928.2|83977.2|83927.2|27
1620972760000|2021-05-14 06:12:40|83976.3|83926.3|83973.7|83923.7|83976.4|83926.4|83973.4|83923.4|24
1620972770000|2021-05-14 06:12:50|83973.5|83923.5|83979.5|83929.5|83979.5|83929.5|83973.4|83923.4|36
1620972780000|2021-05-14 06:13:00|83979.1|83929.1|83981.1|83931.1|83981.8|83931.8|83979.1|83929.1|34
1620972790000|2021-05-14 06:13:10|83980.9|83930.9|83982.6|83932.6|83983.6|83933.6|83979.2|83929.2|33
1620972800000|2021-05-14 06:13:20|83981.7|83931.7|83987.7|83937.7|83987.7|83937.7|83981.7|83931.7|43
1620972810000|2021-05-14 06:13:30|83988.4|83938.4|83988.8|83938.8|83989.9|83939.9|83984.7|83934.7|29
1620972820000|2021-05-14 06:13:40|83989.1|83939.1|83984.9|83934.9|83989.1|83939.1|83984.8|83934.8|34
1620972830000|2021-05-14 06:13:50|83984.5|83934.5|83987.8|83937.8|83988.3|83938.3|83984.5|83934.5|30
1620972840000|2021-05-14 06:14:00|83987.6|83937.6|83990.9|83940.9|83991.6|83941.6|83987.2|83937.2|33
1620972850000|2021-05-14 06:14:10|83990.4|83940.4|83991.7|83941.7|83992.4|83942.4|83990.3|83940.3|36
1620972860000|2021-05-14 06:14:20|83991.8|83941.8|83991|83941|83996.7|83946.7|83990|83940|51
1620972870000|2021-05-14 06:14:30|83990.8|83940.8|83987.9|83937.9|83991.9|83950.7|83975.7|83937.9|34
1620972880000|2021-05-14 06:14:40|83988.7|83938.7|83984.1|83934.1|83988.7|83938.7|83982.3|83932.3|46
1620972890000|2021-05-14 06:14:50|83983.9|83933.9|83981.4|83931.4|83984|83934|83979.4|83929.4|37
1620972900000|2021-05-14 06:15:00|83981.1|83931.1|83996|83946|83996.3|83954.8|83974.4|83931.1|56
1620972910000|2021-05-14 06:15:10|83996.1|83946.1|83994.4|83944.4|84000.3|83950.3|83993.1|83943.1|49
1620972920000|2021-05-14 06:15:20|83994.6|83944.6|83993.8|83943.8|83994.6|83944.6|83990.1|83940.1|39
1620972930000|2021-05-14 06:15:30|83994.1|83944.1|83996.8|83946.8|84002.5|83952.5|83993.3|83943.3|55
1620972940000|2021-05-14 06:15:40|83996.4|83946.4|83997.4|83947.4|84000.4|83950.4|83995.2|83945.2|41
1620972950000|2021-05-14 06:15:50|83995.4|83945.4|83997.4|83947.4|83998.2|83948.2|83994.5|83944.5|26
1620972960000|2021-05-14 06:16:00|83996.8|83946.8|83997.6|83947.6|83998.6|83948.6|83996|83946|30
1620972970000|2021-05-14 06:16:10|83997.5|83947.5|83992|83942|83997.5|83947.5|83992|83942|42
1620972980000|2021-05-14 06:16:20|83992.1|83942.1|83982.3|83932.3|83993.1|83943.1|83979.3|83929.3|50
1620972990000|2021-05-14 06:16:30|83982|83932|83986.1|83936.1|83987.2|83937.2|83981.2|83931.2|30
1620973000000|2021-05-14 06:16:40|83986.6|83936.6|83988.3|83938.3|83990.7|83940.7|83986.4|83936.4|43
1620973010000|2021-05-14 06:16:50|83987.2|83937.2|83987.6|83937.6|83988.7|83938.7|83987|83937|31
1620973020000|2021-05-14 06:17:00|83988|83938|83969.1|83919.1|83988.6|83938.6|83967.7|83917.7|64
1620973030000|2021-05-14 06:17:10|83968.4|83918.4|83968.5|83918.5|83969.6|83919.6|83967.2|83917.2|34
1620973040000|2021-05-14 06:17:20|83967.8|83917.8|83978.8|83928.8|83978.8|83928.8|83967.7|83917.7|34
1620973050000|2021-05-14 06:17:30|83978.4|83928.4|83972.7|83922.7|83980.8|83930.8|83972|83922|53
1620973060000|2021-05-14 06:17:40|83972.5|83922.5|83967.1|83917.1|83972.6|83922.6|83966.2|83916.2|34
1620973070000|2021-05-14 06:17:50|83965.2|83915.2|83969.7|83919.7|83970|83920|83960.7|83910.7|51
1620973080000|2021-05-14 06:18:00|83969.3|83919.3|83969.5|83919.5|83970.3|83920.3|83965.1|83915.1|37
1620973090000|2021-05-14 06:18:10|83970|83920|83972.3|83922.3|83972.3|83922.3|83969.5|83919.5|41
1620973100000|2021-05-14 06:18:20|83972|83922|83975.3|83925.3|83975.4|83925.4|83971.8|83921.8|39
1620973110000|2021-05-14 06:18:30|83975|83925|83987.9|83937.9|83988|83938|83975|83925|45
1620973120000|2021-05-14 06:18:40|83986.7|83936.7|83986.3|83936.3|83989.3|83939.3|83986.2|83936.2|33
1620973130000|2021-05-14 06:18:50|83987.2|83937.2|83971.9|83921.9|83987.9|83937.9|83971.5|83921.5|37
1620973140000|2021-05-14 06:19:00|83971.8|83921.8|83976.3|83926.3|83976.4|83926.4|83971.8|83921.8|39
1620973150000|2021-05-14 06:19:10|83976.5|83926.5|83963.7|83913.7|83984.6|83939.1|83962|83912|43
1620973160000|2021-05-14 06:19:20|83962.3|83912.3|83959|83909|83963.3|83913.3|83957.7|83907.7|52
1620973170000|2021-05-14 06:19:30|83958.8|83908.8|83956.7|83906.7|83960.4|83910.4|83956.2|83906.2|27
1620973180000|2021-05-14 06:19:40|83956.8|83906.8|83950.1|83900.1|83957.3|83913.2|83938.2|83898.1|37
1620973190000|2021-05-14 06:19:50|83949.2|83899.2|83938.9|83888.9|83949.2|83909.6|83934.6|83888.7|40
1620973200000|2021-05-14 06:20:00|83939.2|83889.2|83953.3|83903.3|83953.9|83903.9|83939.2|83889.2|51
1620973210000|2021-05-14 06:20:10|83953.5|83903.5|83934.6|83884.6|83954.5|83904.5|83932.9|83882.9|46
1620973220000|2021-05-14 06:20:20|83934.7|83884.7|83936.3|83886.3|83936.3|83886.3|83933.3|83883.3|41
1620973230000|2021-05-14 06:20:30|83936.5|83886.5|83931.5|83881.5|83942.1|83892.1|83931.5|83881.5|37
1620973240000|2021-05-14 06:20:40|83931.6|83881.6|83935.5|83885.5|83936.5|83886.5|83931.6|83881.6|40
1620973250000|2021-05-14 06:20:50|83935.2|83885.2|83934.2|83884.2|83936.5|83886.5|83930.6|83880.6|52
1620973260000|2021-05-14 06:21:00|83934.4|83884.4|83931.1|83881.1|83934.7|83884.7|83930.6|83880.6|40
1620973270000|2021-05-14 06:21:10|83930.8|83880.8|83933.6|83883.6|83935.1|83885.1|83930.8|83880.8|47
1620973280000|2021-05-14 06:21:20|83933.1|83883.1|83934.1|83884.1|83934.1|83884.1|83932|83882|30
1620973290000|2021-05-14 06:21:30|83934.3|83884.3|83935.9|83885.9|83936.4|83886.4|83933.2|83883.2|40
1620973300000|2021-05-14 06:21:40|83934.7|83884.7|83927.5|83877.5|83937.3|83902.2|83917.4|83877.5|53
1620973310000|2021-05-14 06:21:50|83928|83878|83928.3|83878.3|83929.1|83879.1|83926.4|83876.4|46
1620973320000|2021-05-14 06:22:00|83928.1|83878.1|83921.3|83871.3|83928.3|83878.3|83920.5|83870.5|55
1620973330000|2021-05-14 06:22:10|83921.5|83871.5|83923.2|83873.2|83924.2|83874.2|83921.5|83871.5|33
1620973340000|2021-05-14 06:22:20|83923|83873|83920.7|83870.7|83923.1|83882.8|83905.7|83867.2|36
1620973350000|2021-05-14 06:22:30|83920.5|83870.5|83930.8|83880.8|83933.9|83892.5|83912.3|83870.5|61
1620973360000|2021-05-14 06:22:40|83931.2|83881.2|83929.9|83879.9|83932.2|83882.2|83928.6|83878.6|52
1620973370000|2021-05-14 06:22:50|83931.3|83881.3|83931.2|83881.2|83933.2|83883.2|83930.7|83880.7|19
1620973380000|2021-05-14 06:23:00|83930.9|83880.9|83929|83879|83932.2|83882.2|83928.1|83878.1|44
1620973390000|2021-05-14 06:23:10|83929.2|83879.2|83933.3|83883.3|83933.8|83883.8|83925.6|83875.6|53
1620973400000|2021-05-14 06:23:20|83933.6|83883.6|83929.7|83879.7|83936.8|83886.8|83929|83879|40
1620973410000|2021-05-14 06:23:30|83929|83879|83932.6|83882.6|83934.9|83884.9|83928.7|83878.7|46
1620973420000|2021-05-14 06:23:40|83934.7|83884.7|83934.9|83884.9|83936.1|83886.1|83930.9|83880.9|46
1620973430000|2021-05-14 06:23:50|83934.2|83884.2|83933.5|83883.5|83936.1|83886.1|83933.1|83883.1|30
1620973440000|2021-05-14 06:24:00|83933.7|83883.7|83927.3|83877.3|83934.5|83884.5|83927.3|83877.3|34
1620973450000|2021-05-14 06:24:10|83928.1|83878.1|83927.3|83877.3|83928.2|83878.2|83926|83876|28
1620973460000|2021-05-14 06:24:20|83927.9|83877.9|83926.8|83876.8|83929.5|83891.3|83916.3|83873.6|49
1620973470000|2021-05-14 06:24:30|83927.1|83877.1|83922.1|83872.1|83927.7|83886.5|83910|83872.1|35
1620973480000|2021-05-14 06:24:40|83923.4|83873.4|83924.6|83874.6|83924.6|83874.6|83922.4|83872.4|35
1620973490000|2021-05-14 06:24:50|83924.7|83874.7|83926.9|83876.9|83927.5|83889.1|83912.3|83874.3|44
1620973500000|2021-05-14 06:25:00|83926.6|83876.6|83925.5|83875.5|83927.8|83888.3|83913.3|83873.3|47
1620973510000|2021-05-14 06:25:10|83925.6|83875.6|83916.4|83891.4|83930.2|83891.5|83914.2|83875.6|41
1620973520000|2021-05-14 06:25:20|83916.6|83891.6|83911.8|83886.8|83929.1|83891.9|83911.1|83874.9|35
1620973530000|2021-05-14 06:25:30|83912|83887|83924.2|83874.2|83924.8|83887.4|83911|83872.2|39
1620973540000|2021-05-14 06:25:40|83924.1|83874.1|83928.7|83878.7|83929.7|83879.7|83923|83873|39
1620973550000|2021-05-14 06:25:50|83928.5|83878.5|83928.7|83878.7|83929.9|83879.9|83928|83878|25
1620973560000|2021-05-14 06:26:00|83929|83879|83927.6|83877.6|83929|83879|83927.4|83877.4|17
1620973570000|2021-05-14 06:26:10|83927.5|83877.5|83928.5|83878.5|83929.6|83891.8|83916.1|83877.5|11
1620973580000|2021-05-14 06:26:20|83928.3|83878.3|83918.7|83893.7|83928.7|83893.7|83917.7|83878|25
1620973590000|2021-05-14 06:26:30|83918.8|83893.8|83915.2|83890.2|83930.7|83894|83912.1|83878.1|41
1620973600000|2021-05-14 06:26:40|83914.1|83889.1|83915.6|83890.6|83932.1|83892.1|83913.4|83879.9|43
1620973610000|2021-05-14 06:26:50|83928.4|83878.4|83927.8|83877.8|83928.8|83878.8|83927.3|83877.3|35
1620973620000|2021-05-14 06:27:00|83927.9|83877.9|83927.9|83877.9|83929.8|83879.8|83927|83877|38
1620973630000|2021-05-14 06:27:10|83927.7|83877.7|83922.1|83872.1|83928.2|83883.6|83906.6|83868.2|42
1620973640000|2021-05-14 06:27:20|83921.9|83871.9|83905.4|83880.4|83921.9|83884.1|83902|83868.3|58
1620973650000|2021-05-14 06:27:30|83904.9|83879.9|83905.3|83880.3|83907.2|83882.2|83902.2|83877.2|47
1620973660000|2021-05-14 06:27:40|83905.6|83880.6|83903.5|83878.5|83906.1|83881.1|83902.6|83877.6|41
1620973670000|2021-05-14 06:27:50|83903.1|83878.1|83902.6|83877.6|83903.3|83878.3|83902.4|83877.4|19
1620973680000|2021-05-14 06:28:00|83902.5|83877.5|83913.1|83863.1|83914.5|83878.7|83898.4|83861|41
1620973690000|2021-05-14 06:28:10|83913.3|83863.3|83900.8|83875.8|83913.9|83876.1|83900.3|83859.1|49
1620973700000|2021-05-14 06:28:20|83900.7|83875.7|83911.8|83861.8|83914.5|83876|83898.8|83860.8|39
1620973710000|2021-05-14 06:28:30|83899.7|83874.7|83898.7|83848.7|83904.5|83874.7|83885.7|83847.5|53
1620973720000|2021-05-14 06:28:40|83898.6|83848.6|83899.8|83849.8|83900.4|83850.4|83896.8|83846.8|44
1620973730000|2021-05-14 06:28:50|83900.8|83850.8|83898|83848|83901.7|83851.7|83897.8|83847.8|27
1620973740000|2021-05-14 06:29:00|83898.1|83848.1|83895.2|83845.2|83898.1|83848.1|83893|83843|44
1620973750000|2021-05-14 06:29:10|83894.8|83844.8|83893.1|83843.1|83897.8|83847.8|83893.1|83843.1|46
1620973760000|2021-05-14 06:29:20|83892.9|83842.9|83885.7|83835.7|83893.2|83852.9|83876.8|83835.1|48
1620973770000|2021-05-14 06:29:30|83885.4|83835.4|83878.7|83828.7|83885.9|83835.9|83877.8|83827.8|52
1620973780000|2021-05-14 06:29:40|83877.9|83827.9|83872.3|83822.3|83880|83830|83871.2|83821.2|52
1620973790000|2021-05-14 06:29:50|83871.8|83821.8|83870.5|83820.5|83876.1|83826.1|83868.9|83818.9|57
1620973800000|2021-05-14 06:30:00|83870.7|83820.7|83873.7|83823.7|83873.7|83823.7|83868.1|83818.1|45
1620973810000|2021-05-14 06:30:10|83873.5|83823.5|83866.2|83841.2|83878.7|83841.5|83863.2|83823|56
1620973820000|2021-05-14 06:30:20|83866.9|83841.9|83889.8|83839.8|83890.2|83841.9|83865|83822.7|55
1620973830000|2021-05-14 06:30:30|83889.1|83839.1|83883.4|83833.4|83890.1|83844.7|83869.7|83829.2|57
1620973840000|2021-05-14 06:30:40|83881.4|83831.4|83885.7|83835.7|83885.8|83846.3|83868.5|83831.4|54
1620973850000|2021-05-14 06:30:50|83884.3|83834.3|83898.6|83848.6|83900.2|83860.5|83883.4|83833.4|46
1620973860000|2021-05-14 06:31:00|83898.3|83848.3|83906.4|83856.4|83907.4|83869.2|83894.2|83848.1|49
1620973870000|2021-05-14 06:31:10|83906|83856|83901.6|83876.6|83918.2|83879|83899.1|83856|48
1620973880000|2021-05-14 06:31:20|83901.7|83876.7|83912.6|83862.6|83913.6|83878.7|83900.8|83862.6|49
1620973890000|2021-05-14 06:31:30|83913|83863|83913.8|83863.8|83915.5|83865.5|83912.5|83862.5|37
1620973900000|2021-05-14 06:31:40|83913.6|83863.6|83928.2|83878.2|83928.2|83880.4|83904.3|83863.4|40
1620973910000|2021-05-14 06:31:50|83927.4|83877.4|83928.2|83878.2|83932.6|83893.6|83918.1|83875.9|60
1620973920000|2021-05-14 06:32:00|83928.1|83878.1|83925.1|83875.1|83928.4|83878.4|83924.9|83874.9|40
1620973930000|2021-05-14 06:32:10|83924.9|83874.9|83899.7|83874.7|83925|83886.3|83899.7|83874.2|44
1620973940000|2021-05-14 06:32:20|83913|83863|83903.5|83853.5|83913|83876.4|83891.3|83852.9|44
1620973950000|2021-05-14 06:32:30|83904.2|83854.2|83886.5|83861.5|83904.4|83866.3|83886.5|83854.2|40
1620973960000|2021-05-14 06:32:40|83886.6|83861.6|83895.1|83870.1|83909.4|83871.5|83885.2|83848.2|54
1620973970000|2021-05-14 06:32:50|83894.6|83869.6|83881.1|83856.1|83907.8|83870.6|83881.1|83843.6|45
1620973980000|2021-05-14 06:33:00|83880.2|83855.2|83881|83856|83881|83856|83878.5|83853.5|35
1620973990000|2021-05-14 06:33:10|83880.5|83855.5|83895.5|83845.5|83895.9|83858|83880.4|83843.3|31
1620974000000|2021-05-14 06:33:20|83880.4|83855.4|83879|83854|83892.9|83855.5|83878.6|83842.9|32
1620974010000|2021-05-14 06:33:30|83878.7|83853.7|83875.8|83850.8|83887.7|83853.7|83874.1|83836.5|31
1620974020000|2021-05-14 06:33:40|83875.1|83850.1|83875.9|83850.9|83876|83851|83874.5|83849.5|29
1620974030000|2021-05-14 06:33:50|83876.1|83851.1|83867.8|83842.8|83886.7|83851.1|83867.7|83834.9|39
1620974040000|2021-05-14 06:34:00|83867.6|83842.6|83878|83853|83878.5|83853.5|83862.5|83837.5|54
1620974050000|2021-05-14 06:34:10|83878.1|83853.1|83890.9|83840.9|83895.6|83857.6|83877.7|83839.4|54
1620974060000|2021-05-14 06:34:20|83890.7|83840.7|83884.2|83859.2|83891.4|83859.3|83876.4|83840|57
1620974070000|2021-05-14 06:34:30|83883.9|83858.9|83881|83856|83886.9|83861.9|83881|83856|57
1620974080000|2021-05-14 06:34:40|83881.8|83856.8|83867|83842|83881.8|83856.8|83866.7|83841.7|62
1620974090000|2021-05-14 06:34:50|83866.3|83841.3|83859.2|83834.2|83866.8|83841.8|83859.2|83834.2|48
1620974100000|2021-05-14 06:35:00|83859.9|83834.9|83877.8|83852.8|83879.7|83854.7|83859.9|83834.9|65
1620974110000|2021-05-14 06:35:10|83877.5|83852.5|83875.9|83850.9|83879.2|83854.2|83874.6|83849.6|58
1620974120000|2021-05-14 06:35:20|83875.3|83850.3|83870.3|83845.3|83883.1|83850.4|83869.4|83832.7|54
1620974130000|2021-05-14 06:35:30|83870.5|83845.5|83866.1|83841.1|83870.5|83845.5|83864.5|83839.5|46
1620974140000|2021-05-14 06:35:40|83865.2|83840.2|83863.8|83838.8|83877.3|83843.5|83863.7|83827.3|47
1620974150000|2021-05-14 06:35:50|83864.3|83839.3|83850.9|83825.9|83867.8|83839.3|83850.9|83817.2|50
1620974160000|2021-05-14 06:36:00|83851.5|83826.5|83859.3|83834.3|83881.5|83840.5|83850|83825|55
1620974170000|2021-05-14 06:36:10|83860.6|83835.6|83849.4|83824.4|83860.6|83835.6|83849.2|83824.2|52
1620974180000|2021-05-14 06:36:20|83850|83825|83846.5|83821.5|83856|83827.3|83842.4|83805.2|56
1620974190000|2021-05-14 06:36:30|83847.4|83822.4|83849.4|83824.4|83851.2|83826.2|83846.5|83821.5|50
1620974200000|2021-05-14 06:36:40|83850|83825|83849.5|83824.5|83855.3|83830.3|83846.8|83821.8|57
1620974210000|2021-05-14 06:36:50|83849.9|83824.9|83846.8|83821.8|83850.7|83825.7|83846.4|83821.4|45
1620974220000|2021-05-14 06:37:00|83843.4|83818.4|83837.6|83812.6|83847.6|83819.2|83833.8|83796.9|56
1620974230000|2021-05-14 06:37:10|83837.3|83812.3|83830|83805|83839.4|83814.4|83828|83803|55
1620974240000|2021-05-14 06:37:20|83830.2|83805.2|83838.5|83813.5|83838.7|83813.7|83829.5|83804.5|50
1620974250000|2021-05-14 06:37:30|83838.6|83813.6|83837.6|83812.6|83841.3|83816.3|83836.7|83811.7|45
1620974260000|2021-05-14 06:37:40|83837.7|83812.7|83841.8|83816.8|83852.7|83816.8|83836.3|83802.7|47
1620974270000|2021-05-14 06:37:50|83841.9|83816.9|83847.6|83822.6|83850.2|83825.2|83841.9|83816.9|49
1620974280000|2021-05-14 06:38:00|83847.5|83822.5|83854.3|83829.3|83855.8|83830.8|83847.3|83822.3|49
1620974290000|2021-05-14 06:38:10|83854.8|83829.8|83855.3|83830.3|83859.1|83834.1|83853|83828|48
1620974300000|2021-05-14 06:38:20|83855.6|83830.6|83856.3|83831.3|83875.2|83837.1|83853.6|83825.2|38
1620974310000|2021-05-14 06:38:30|83855.8|83830.8|83857.4|83832.4|83857.4|83832.4|83851.4|83826.4|41
1620974320000|2021-05-14 06:38:40|83855.6|83830.6|83856.9|83831.9|83858.1|83833.1|83855.3|83830.3|31
1620974330000|2021-05-14 06:38:50|83856.8|83831.8|83860.5|83835.5|83860.8|83835.8|83855.9|83830.9|34
1620974340000|2021-05-14 06:39:00|83860.9|83835.9|83859.5|83834.5|83867.2|83842.2|83859.1|83834.1|53
1620974350000|2021-05-14 06:39:10|83859.8|83834.8|83864.7|83839.7|83865.1|83840.1|83858.6|83833.6|52
1620974360000|2021-05-14 06:39:20|83865|83840|83863|83838|83865.8|83840.8|83862.5|83837.5|46
1620974370000|2021-05-14 06:39:30|83863.1|83838.1|83860.7|83835.7|83871.2|83838.5|83853.6|83819.4|53
1620974380000|2021-05-14 06:39:40|83860.3|83835.3|83858|83833|83863.1|83838.1|83857.8|83832.8|46
1620974390000|2021-05-14 06:39:50|83858.8|83833.8|83857.9|83832.9|83858.9|83833.9|83855.4|83830.4|40
1620974400000|2021-05-14 06:40:00|83857.1|83832.1|83855.3|83830.3|83858|83833|83854.7|83829.7|44
1620974410000|2021-05-14 06:40:10|83855.9|83830.9|83854.2|83829.2|83858|83833|83854.1|83829.1|42
1620974420000|2021-05-14 06:40:20|83854.4|83829.4|83855.9|83830.9|83856.1|83831.1|83852.3|83827.3|38
1620974430000|2021-05-14 06:40:30|83855.7|83830.7|83867.4|83817.4|83868.2|83831.1|83855.7|83817.2|25
1620974440000|2021-05-14 06:40:40|83867.6|83817.6|83842.6|83817.6|83867.7|83821.7|83837.2|83800.2|64
1620974450000|2021-05-14 06:40:50|83843|83818|83850.8|83825.8|83859.2|83826.8|83843|83807.8|53
1620974460000|2021-05-14 06:41:00|83851.1|83826.1|83851.9|83826.9|83852.1|83827.1|83850|83825|31
1620974470000|2021-05-14 06:41:10|83852|83827|83854|83829|83855.9|83830.9|83851.9|83826.9|27
1620974480000|2021-05-14 06:41:20|83853.6|83828.6|83845.4|83820.4|83867.1|83829.6|83845.3|83817.1|43
1620974490000|2021-05-14 06:41:30|83846|83821|83850.4|83825.4|83865.7|83827.4|83842.1|83803.8|60
1620974500000|2021-05-14 06:41:40|83849.1|83824.1|83851.5|83826.5|83855.1|83830.1|83848.9|83823.9|40
1620974510000|2021-05-14 06:41:50|83851.8|83826.8|83853.5|83828.5|83859.1|83834.1|83849.8|83824.8|43
1620974520000|2021-05-14 06:42:00|83852.2|83827.2|83851.8|83826.8|83853.5|83828.5|83846|83821|51
1620974530000|2021-05-14 06:42:10|83851.9|83826.9|83847.2|83822.2|83854.7|83829.7|83846.6|83821.6|35
1620974540000|2021-05-14 06:42:20|83847.4|83822.4|83841.4|83816.4|83855.8|83822.7|83841|83804.4|45
1620974550000|2021-05-14 06:42:30|83841.7|83816.7|83840.4|83815.4|83842.6|83817.6|83838.3|83813.3|41
1620974560000|2021-05-14 06:42:40|83840.7|83815.7|83825.2|83800.2|83845|83817.8|83823.4|83788.7|55
1620974570000|2021-05-14 06:42:50|83825.6|83800.6|83821.1|83796.1|83839.8|83805.5|83821.1|83784.7|47
1620974580000|2021-05-14 06:43:00|83823|83798|83828.7|83803.7|83841.6|83803.7|83821.7|83783.5|54
1620974590000|2021-05-14 06:43:10|83829.4|83804.4|83832.1|83782.1|83844.9|83807.7|83818.5|83782.1|51
1620974600000|2021-05-14 06:43:20|83831.9|83781.9|83836.2|83786.2|83836.8|83786.8|83830.1|83780.1|30
1620974610000|2021-05-14 06:43:30|83836.3|83786.3|83822.7|83797.7|83836.8|83799.4|83820.9|83786.3|36
1620974620000|2021-05-14 06:43:40|83822.8|83797.8|83853.7|83803.7|83854.5|83807.2|83821.8|83794.8|53
1620974630000|2021-05-14 06:43:50|83853.3|83803.3|83845.1|83820.1|83856|83820.5|83842.4|83802.7|52
1620974640000|2021-05-14 06:44:00|83844.4|83819.4|83860.8|83810.8|83862.3|83819.5|83840.7|83810|59
1620974650000|2021-05-14 06:44:10|83860.6|83810.6|83835.9|83810.9|83861|83820.4|83833.5|83803.6|52
1620974660000|2021-05-14 06:44:20|83835.5|83810.5|83855.5|83805.5|83858.3|83818.3|83835.5|83805.1|51
1620974670000|2021-05-14 06:44:30|83855.6|83805.6|83824.1|83799.1|83855.6|83812.1|83823.4|83784.6|60
1620974680000|2021-05-14 06:44:40|83824.3|83799.3|83843.9|83793.9|83844|83802|83822.8|83781.1|49
1620974690000|2021-05-14 06:44:50|83830.9|83805.9|83834.5|83784.5|83840.8|83807.2|83820.7|83781.9|50
1620974700000|2021-05-14 06:45:00|83834.6|83784.6|83830.8|83805.8|83838.8|83807.1|83825|83782.6|50
1620974710000|2021-05-14 06:45:10|83830.9|83805.9|83817.2|83792.2|83838.8|83805.9|83814.5|83778.1|60
1620974720000|2021-05-14 06:45:20|83817.3|83792.3|83824.9|83799.9|83825.6|83800.6|83817.3|83792.3|44
1620974730000|2021-05-14 06:45:30|83825|83800|83833|83783|83834.4|83800|83820.5|83782.9|34
1620974740000|2021-05-14 06:45:40|83833.8|83783.8|83808|83783|83833.8|83795.6|83803.1|83771.9|54
1620974750000|2021-05-14 06:45:50|83808.2|83783.2|83808.9|83783.9|83810|83785|83805.9|83780.9|37
1620974760000|2021-05-14 06:46:00|83808.8|83783.8|83807.6|83782.6|83809.4|83784.4|83807|83782|39
1620974770000|2021-05-14 06:46:10|83807.7|83782.7|83804.7|83779.7|83819.9|83782.8|83798.6|83769.4|48
1620974780000|2021-05-14 06:46:20|83805.4|83780.4|83806.1|83781.1|83809|83784|83804.7|83779.7|44
1620974790000|2021-05-14 06:46:30|83806.3|83781.3|83818.6|83768.6|83821|83788.8|83806.3|83767.9|53
1620974800000|2021-05-14 06:46:40|83817.9|83767.9|83805.8|83780.8|83821.5|83783.9|83805.1|83767.9|45
1620974810000|2021-05-14 06:46:50|83805.5|83780.5|83791.9|83766.9|83808.3|83780.5|83787.3|83749.8|58
1620974820000|2021-05-14 06:47:00|83792.2|83767.2|83790.4|83765.4|83792.8|83767.8|83787.5|83762.5|49
1620974830000|2021-05-14 06:47:10|83789.6|83764.6|83797.3|83772.3|83809.6|83773.6|83789.6|83757.4|48
1620974840000|2021-05-14 06:47:20|83797.4|83772.4|83786.3|83761.3|83798.1|83773.1|83785.5|83760.5|41
1620974850000|2021-05-14 06:47:30|83786.5|83761.5|83789.6|83764.6|83790.7|83765.7|83785.4|83760.4|42
1620974860000|2021-05-14 06:47:40|83790.1|83765.1|83782|83757|83796.2|83765.1|83779.8|83745.6|52
1620974870000|2021-05-14 06:47:50|83794.8|83744.8|83793.5|83743.5|83794.9|83755.6|83776.5|83735.8|60
1620974880000|2021-05-14 06:48:00|83793.4|83743.4|83794.5|83744.5|83795.4|83745.4|83793.3|83743.3|35
1620974890000|2021-05-14 06:48:10|83794.6|83744.6|83784.5|83759.5|83795.4|83760.5|83782.4|83744.6|44
1620974900000|2021-05-14 06:48:20|83784.9|83759.9|83791.4|83766.4|83791.4|83766.4|83784.2|83759.2|39
1620974910000|2021-05-14 06:48:30|83791.8|83766.8|83796.4|83771.4|83808.1|83772.3|83791.8|83757.9|40
1620974920000|2021-05-14 06:48:40|83796.5|83771.5|83791.2|83766.2|83796.5|83771.5|83788.3|83763.3|38
1620974930000|2021-05-14 06:48:50|83790.9|83765.9|83799.2|83774.2|83811.3|83774.2|83790|83760.7|38
1620974940000|2021-05-14 06:49:00|83797.6|83772.6|83798.1|83773.1|83800.1|83775.1|83796|83771|39
1620974950000|2021-05-14 06:49:10|83797.3|83772.3|83797.5|83772.5|83801.2|83776.2|83795.8|83770.8|37
1620974960000|2021-05-14 06:49:20|83797.3|83772.3|83772.6|83747.6|83799.3|83772.9|83772.6|83736.8|61
1620974970000|2021-05-14 06:49:30|83772.7|83747.7|83786.9|83736.9|83787.8|83749.3|83770.5|83735.4|46
1620974980000|2021-05-14 06:49:40|83774.2|83749.2|83769.1|83744.1|83774.7|83749.7|83769.1|83744.1|48
1620974990000|2021-05-14 06:49:50|83768.3|83743.3|83772.8|83747.8|83773|83748|83768.1|83743.1|36
1620975000000|2021-05-14 06:50:00|83772.6|83747.6|83774.9|83749.9|83776.2|83751.2|83767.8|83742.8|56
1620975010000|2021-05-14 06:50:10|83775.3|83750.3|83781.4|83756.4|83786.7|83761.7|83775.3|83750.3|48
1620975020000|2021-05-14 06:50:20|83781.6|83756.6|83785.8|83760.8|83788.2|83763.2|83780.8|83755.8|45
1620975030000|2021-05-14 06:50:30|83786.5|83761.5|83785|83760|83790.7|83765.7|83784.5|83759.5|52
1620975040000|2021-05-14 06:50:40|83784.7|83759.7|83771.4|83746.4|83790.5|83759.7|83770.7|83738.2|53
1620975050000|2021-05-14 06:50:50|83771.5|83746.5|83773.5|83748.5|83773.5|83748.5|83771.1|83746.1|29
1620975060000|2021-05-14 06:51:00|83773.4|83748.4|83754.3|83729.3|83774.1|83748.4|83747.6|83708.7|57
1620975070000|2021-05-14 06:51:10|83754.2|83729.2|83757.2|83732.2|83757.2|83732.2|83750.8|83725.8|40
1620975080000|2021-05-14 06:51:20|83757.1|83732.1|83757.5|83732.5|83757.7|83732.7|83755.2|83730.2|35
1620975090000|2021-05-14 06:51:30|83757.1|83732.1|83756.5|83731.5|83758.4|83733.4|83755.6|83730.6|40
1620975100000|2021-05-14 06:51:40|83756.6|83731.6|83753.8|83728.8|83757|83732|83753.8|83728.8|39
1620975110000|2021-05-14 06:51:50|83753.9|83728.9|83752.8|83727.8|83753.9|83728.9|83747.5|83722.5|40
1620975120000|2021-05-14 06:52:00|83752.1|83727.1|83753.2|83728.2|83765.5|83730.7|83751.7|83714.5|46
1620975130000|2021-05-14 06:52:10|83753.3|83728.3|83751|83726|83753.6|83728.6|83751|83726|30
1620975140000|2021-05-14 06:52:20|83750.9|83725.9|83763|83713|83763.9|83725.9|83748.2|83710.4|38
1620975150000|2021-05-14 06:52:30|83763.3|83713.3|83762.1|83712.1|83763.5|83713.5|83760.6|83710.6|38
1620975160000|2021-05-14 06:52:40|83763|83713|83749.7|83724.7|83764.2|83726.4|83749.2|83712.4|39
1620975170000|2021-05-14 06:52:50|83749.4|83724.4|83752.2|83727.2|83752.7|83727.7|83749.4|83724.4|32
1620975180000|2021-05-14 06:53:00|83752.4|83727.4|83749|83724|83752.5|83727.5|83748.8|83723.8|49
1620975190000|2021-05-14 06:53:10|83749.5|83724.5|83746.1|83721.1|83764.4|83726.2|83741.6|83704.1|58
1620975200000|2021-05-14 06:53:20|83746.6|83721.6|83747|83722|83747.7|83722.7|83742|83717|58
1620975210000|2021-05-14 06:53:30|83747.5|83722.5|83747.4|83722.4|83750.8|83725.8|83746.9|83721.9|49
1620975220000|2021-05-14 06:53:40|83747.5|83722.5|83751.5|83726.5|83751.5|83726.5|83747.2|83722.2|35
1620975230000|2021-05-14 06:53:50|83751.4|83726.4|83765.3|83715.3|83765.5|83726.8|83749.5|83712.8|55
1620975240000|2021-05-14 06:54:00|83765.2|83715.2|83774.6|83724.6|83776.6|83737.3|83758.3|83714.7|58
1620975250000|2021-05-14 06:54:10|83774.7|83724.7|83775.8|83725.8|83776.2|83726.2|83774.3|83724.3|32
1620975260000|2021-05-14 06:54:20|83776|83726|83763.6|83738.6|83777.7|83738.6|83763.6|83725.3|33
1620975270000|2021-05-14 06:54:30|83763.9|83738.9|83771.1|83746.1|83782.8|83746.1|83763.7|83730.3|37
1620975280000|2021-05-14 06:54:40|83770.3|83745.3|83789.1|83739.1|83790.1|83750.8|83770.2|83737.3|50
1620975290000|2021-05-14 06:54:50|83788.6|83738.6|83773.9|83748.9|83788.6|83749.7|83773.2|83735.2|44
1620975300000|2021-05-14 06:55:00|83774|83749|83773.6|83748.6|83774.7|83749.7|83773.3|83748.3|28
1620975310000|2021-05-14 06:55:10|83773.3|83748.3|83778.4|83728.4|83785.4|83748.3|83773|83727.3|44
1620975320000|2021-05-14 06:55:20|83778.7|83728.7|83783.8|83733.8|83785.3|83747.4|83770.8|83726.9|50
1620975330000|2021-05-14 06:55:30|83785.7|83735.7|83793|83743|83793.3|83743.3|83784.6|83734.6|59
1620975340000|2021-05-14 06:55:40|83792.1|83742.1|83798.5|83748.5|83800.6|83750.6|83791.8|83741.8|53
1620975350000|2021-05-14 06:55:50|83799.1|83749.1|83793.3|83743.3|83800.9|83750.9|83791.7|83741.7|52
1620975360000|2021-05-14 06:56:00|83792.9|83742.9|83793|83743|83794|83744|83792.5|83742.5|43
1620975370000|2021-05-14 06:56:10|83793.2|83743.2|83793.5|83743.5|83797.6|83747.6|83793|83743|41
1620975380000|2021-05-14 06:56:20|83794.3|83744.3|83789.2|83739.2|83794.5|83744.5|83789.2|83739.2|45
1620975390000|2021-05-14 06:56:30|83789.1|83739.1|83793.4|83743.4|83793.4|83743.4|83788.7|83738.7|43
1620975400000|2021-05-14 06:56:40|83793.2|83743.2|83775|83750|83794.6|83756.1|83773.5|83743|51
1620975410000|2021-05-14 06:56:50|83774.7|83749.7|83778.4|83753.4|83779.2|83754.2|83774.4|83749.4|49
1620975420000|2021-05-14 06:57:00|83778.1|83753.1|83798.1|83748.1|83798.6|83755.8|83778.1|83742.2|51
1620975430000|2021-05-14 06:57:10|83797.8|83747.8|83802.4|83752.4|83802.5|83752.5|83797.3|83747.3|55
1620975440000|2021-05-14 06:57:20|83802.3|83752.3|83802.6|83752.6|83802.8|83752.8|83801.1|83751.1|37
1620975450000|2021-05-14 06:57:30|83802.9|83752.9|83806|83756|83806.9|83756.9|83802.9|83752.9|34
1620975460000|2021-05-14 06:57:40|83805.9|83755.9|83804.7|83754.7|83805.9|83755.9|83803|83753|42
1620975470000|2021-05-14 06:57:50|83805.1|83755.1|83797.1|83747.1|83805.1|83755.1|83795.8|83745.8|51
1620975480000|2021-05-14 06:58:00|83797|83747|83778.4|83753.4|83797.6|83760.5|83775.1|83747|55
1620975490000|2021-05-14 06:58:10|83778|83753|83798.7|83748.7|83798.7|83757.2|83778|83748.7|46
1620975500000|2021-05-14 06:58:20|83797|83747|83801.3|83751.3|83801.6|83751.6|83797|83747|34
1620975510000|2021-05-14 06:58:30|83800.9|83750.9|83797.4|83772.4|83811.6|83772.9|83789.9|83750.9|53
1620975520000|2021-05-14 06:58:40|83797.3|83772.3|83791.2|83766.2|83797.3|83772.3|83788.7|83763.7|43
1620975530000|2021-05-14 06:58:50|83789.7|83764.7|83803.3|83753.3|83803.7|83766.4|83787.1|83753.3|50
1620975540000|2021-05-14 06:59:00|83803.2|83753.2|83794.2|83769.2|83803.2|83769.3|83790.1|83752.7|51
1620975550000|2021-05-14 06:59:10|83793.5|83768.5|83794.2|83769.2|83795.6|83770.6|83793.5|83768.5|32
1620975560000|2021-05-14 06:59:20|83794.3|83769.3|83791.2|83766.2|83794.3|83769.3|83789.4|83764.4|38
1620975570000|2021-05-14 06:59:30|83790.5|83765.5|83798.7|83748.7|83799.4|83768.7|83787.5|83748.1|50
1620975580000|2021-05-14 06:59:40|83799.7|83749.7|83797.7|83747.7|83801.9|83751.9|83796.8|83746.8|54
1620975590000|2021-05-14 06:59:50|83798.1|83748.1|83805.3|83755.3|83807.4|83764.3|83784.4|83748.1|58
1620975600000|2021-05-14 07:00:00|83806|83756|83800.4|83750.4|83817|83773.8|83789.8|83750.2|76
1620975610000|2021-05-14 07:00:10|83799.6|83749.6|83786.3|83761.3|83801.7|83766|83783.5|83745.6|60
1620975620000|2021-05-14 07:00:20|83786.1|83761.1|83794.2|83769.2|83808.5|83771.1|83785.3|83747.3|55
1620975630000|2021-05-14 07:00:30|83794.4|83769.4|83779.5|83754.5|83798.6|83769.4|83773.7|83745.3|64
1620975640000|2021-05-14 07:00:40|83779.9|83754.9|83779.4|83754.4|83780.9|83755.9|83776.7|83751.7|52
1620975650000|2021-05-14 07:00:50|83779.5|83754.5|83789.3|83739.3|83789.3|83755.4|83775.7|83739.3|60
1620975660000|2021-05-14 07:01:00|83773.3|83748.3|83757.4|83732.4|83777.9|83749|83755|83720.4|67
1620975670000|2021-05-14 07:01:10|83757.5|83732.5|83755.4|83730.4|83759.7|83734.7|83754.1|83729.1|49
1620975680000|2021-05-14 07:01:20|83756.1|83731.1|83762.1|83737.1|83777.1|83740.2|83755.4|83719.8|52
1620975690000|2021-05-14 07:01:30|83761.8|83736.8|83769|83744|83779.5|83745.6|83760.5|83728.7|56
1620975700000|2021-05-14 07:01:40|83768.5|83743.5|83768.5|83743.5|83782|83746.8|83768.1|83729.7|58
1620975710000|2021-05-14 07:01:50|83768.4|83743.4|83780.1|83730.1|83786.1|83748.2|83767.7|83729.6|55
1620975720000|2021-05-14 07:02:00|83779.5|83729.5|83758.3|83733.3|83779.5|83742.3|83757.2|83729.5|59
1620975730000|2021-05-14 07:02:10|83758.4|83733.4|83759.9|83734.9|83766|83741|83757.6|83732.6|60
1620975740000|2021-05-14 07:02:20|83758.9|83733.9|83759.8|83734.8|83762|83737|83758.5|83733.5|49
1620975750000|2021-05-14 07:02:30|83759.4|83734.4|83753.9|83728.9|83760.7|83735.7|83753.1|83728.1|54
1620975760000|2021-05-14 07:02:40|83753.6|83728.6|83756.2|83731.2|83773.5|83734.6|83752.7|83718.7|49
1620975770000|2021-05-14 07:02:50|83753|83728|83751.6|83726.6|83754.3|83729.3|83750.5|83725.5|47
1620975780000|2021-05-14 07:03:00|83750.8|83725.8|83757.8|83732.8|83761.2|83736.2|83750.3|83725.3|61
1620975790000|2021-05-14 07:03:10|83757.9|83732.9|83769.7|83719.7|83770.3|83734.1|83755.5|83718|50
1620975800000|2021-05-14 07:03:20|83768.9|83718.9|83766.4|83741.4|83781.3|83744|83759|83718.3|63
1620975810000|2021-05-14 07:03:30|83767.8|83742.8|83761.7|83736.7|83777.7|83747.4|83761.7|83727|55
1620975820000|2021-05-14 07:03:40|83763.1|83738.1|83753.7|83728.7|83779.3|83740.8|83752.7|83717.3|56
1620975830000|2021-05-14 07:03:50|83754.4|83729.4|83751.4|83726.4|83768.5|83731.2|83750.5|83715.9|48
1620975840000|2021-05-14 07:04:00|83763.6|83713.6|83749.2|83724.2|83764.5|83726.6|83749|83711.3|50
1620975850000|2021-05-14 07:04:10|83749|83724|83743.1|83718.1|83766.3|83726.7|83743.1|83708|63
1620975860000|2021-05-14 07:04:20|83743|83718|83751.7|83701.7|83758.3|83718.5|83742.5|83700.2|59
1620975870000|2021-05-14 07:04:30|83751.3|83701.3|83722.1|83697.1|83751.9|83701.9|83721|83683.6|55
1620975880000|2021-05-14 07:04:40|83736.2|83686.2|83737.9|83687.9|83739.7|83700.9|83725.7|83686.1|48
1620975890000|2021-05-14 07:04:50|83738.3|83688.3|83741.4|83691.4|83741.6|83691.6|83738.2|83688.2|46
1620975900000|2021-05-14 07:05:00|83741.2|83691.2|83733.9|83708.9|83748.7|83711|83733|83691.2|50
1620975910000|2021-05-14 07:05:10|83733.3|83708.3|83734|83709|83734.7|83709.7|83733.1|83708.1|41
1620975920000|2021-05-14 07:05:20|83733.9|83708.9|83736.6|83711.6|83748.5|83711.9|83729.7|83694.2|63
1620975930000|2021-05-14 07:05:30|83736.5|83711.5|83736.7|83711.7|83740.8|83715.8|83736.5|83711.5|45
1620975940000|2021-05-14 07:05:40|83736.6|83711.6|83729.6|83704.6|83743.3|83713.1|83729.2|83693|40
1620975950000|2021-05-14 07:05:50|83729.4|83704.4|83726.8|83701.8|83741.4|83704.4|83726.5|83691|35
1620975960000|2021-05-14 07:06:00|83726.9|83701.9|83728.5|83703.5|83740.5|83703.5|83725.9|83689.7|43
1620975970000|2021-05-14 07:06:10|83727.7|83702.7|83727.1|83702.1|83728.5|83703.5|83727|83702|36
1620975980000|2021-05-14 07:06:20|83727.6|83702.6|83728.5|83703.5|83728.6|83703.6|83726.9|83701.9|35
1620975990000|2021-05-14 07:06:30|83728.3|83703.3|83730.3|83705.3|83730.9|83705.9|83724.4|83699.4|51
1620976000000|2021-05-14 07:06:40|83728.9|83703.9|83727.9|83702.9|83732|83707|83726.1|83701.1|47
1620976010000|2021-05-14 07:06:50|83728.6|83703.6|83727.7|83702.7|83729|83704|83727.1|83702.1|24
1620976020000|2021-05-14 07:07:00|83727.8|83702.8|83717.3|83692.3|83728.3|83703.3|83715.1|83690.1|42
1620976030000|2021-05-14 07:07:10|83717.6|83692.6|83715.7|83690.7|83729.2|83693|83714.7|83678.2|60
1620976040000|2021-05-14 07:07:20|83715.6|83690.6|83710.3|83685.3|83716.8|83691.8|83710.3|83685.3|52
1620976050000|2021-05-14 07:07:30|83710.5|83685.5|83703.4|83678.4|83711.4|83686.4|83703.2|83678.2|52
1620976060000|2021-05-14 07:07:40|83702.7|83677.7|83701.5|83676.5|83703.8|83678.8|83701.5|83676.5|48
1620976070000|2021-05-14 07:07:50|83701.6|83676.6|83694.8|83669.8|83710.4|83676.9|83694.7|83659.2|46
1620976080000|2021-05-14 07:08:00|83695|83670|83712.3|83662.3|83712.4|83670.1|83693.2|83654.8|47
1620976090000|2021-05-14 07:08:10|83710.5|83660.5|83693.3|83668.3|83711.7|83673|83692.4|83655.1|52
1620976100000|2021-05-14 07:08:20|83692.8|83667.8|83696|83671|83709.4|83671.4|83689.8|83651.9|40
1620976110000|2021-05-14 07:08:30|83695.8|83670.8|83711|83661|83712.2|83674.8|83695.8|83660.9|39
1620976120000|2021-05-14 07:08:40|83710.9|83660.9|83713|83663|83713|83663|83710.8|83660.8|32
1620976130000|2021-05-14 07:08:50|83715.9|83665.9|83713.3|83663.3|83717.1|83677.4|83701.9|83662.2|46
1620976140000|2021-05-14 07:09:00|83713.2|83663.2|83709.6|83659.6|83713.8|83677.6|83696.4|83659.2|50
1620976150000|2021-05-14 07:09:10|83707.6|83657.6|83693.9|83668.9|83707.6|83671.6|83693.5|83657.6|42
1620976160000|2021-05-14 07:09:20|83694.1|83669.1|83704.7|83654.7|83705.1|83669.7|83689.9|83653.4|41
1620976170000|2021-05-14 07:09:30|83704.6|83654.6|83703.3|83653.3|83705|83666|83688.7|83651.9|44
1620976180000|2021-05-14 07:09:40|83703.2|83653.2|83690.3|83665.3|83703.2|83665.6|83689.5|83653.1|34
1620976190000|2021-05-14 07:09:50|83690.7|83665.7|83706.4|83656.4|83708.7|83671.9|83690.7|83656.4|41
1620976200000|2021-05-14 07:10:00|83709.3|83659.3|83702|83652|83711.2|83672.6|83691.1|83650.8|61
1620976210000|2021-05-14 07:10:10|83702.8|83652.8|83702.9|83652.9|83703.1|83653.1|83700.6|83650.6|43
1620976220000|2021-05-14 07:10:20|83703.2|83653.2|83704.7|83654.7|83705.4|83655.4|83701.3|83651.3|52
1620976230000|2021-05-14 07:10:30|83704.9|83654.9|83705.9|83655.9|83706.3|83656.3|83700.9|83650.9|43
1620976240000|2021-05-14 07:10:40|83705.5|83655.5|83700.6|83675.6|83719.4|83680|83697.9|83655.5|57
1620976250000|2021-05-14 07:10:50|83700.1|83675.1|83694.9|83669.9|83700.1|83675.1|83694.6|83669.6|36
1620976260000|2021-05-14 07:11:00|83694.2|83669.2|83689.6|83664.6|83694.2|83669.2|83686.8|83661.8|53
1620976270000|2021-05-14 07:11:10|83689.4|83664.4|83683.8|83658.8|83692.9|83667.9|83683.7|83658.7|53
1620976280000|2021-05-14 07:11:20|83683.7|83658.7|83688.9|83663.9|83688.9|83663.9|83682.7|83657.7|47
1620976290000|2021-05-14 07:11:30|83689.2|83664.2|83687.1|83662.1|83698.1|83664.6|83686|83647.3|46
1620976300000|2021-05-14 07:11:40|83686.5|83661.5|83682.8|83657.8|83686.8|83661.8|83682.8|83657.8|50
1620976310000|2021-05-14 07:11:50|83682.2|83657.2|83680.8|83655.8|83682.5|83657.5|83679.5|83654.5|42
1620976320000|2021-05-14 07:12:00|83680.9|83655.9|83695.9|83670.9|83710.5|83676.1|83680.9|83655.9|59
1620976330000|2021-05-14 07:12:10|83697.3|83672.3|83708.4|83683.4|83708.4|83683.4|83694.7|83657.7|60
1620976340000|2021-05-14 07:12:20|83721.1|83671.1|83717.7|83692.7|83725.1|83692.7|83711|83670.7|49
1620976350000|2021-05-14 07:12:30|83716.5|83691.5|83731.7|83706.7|83742.4|83707|83716.4|83683.1|48
1620976360000|2021-05-14 07:12:40|83732.7|83707.7|83751.9|83701.9|83753.2|83715.8|83732.5|83695.1|59
1620976370000|2021-05-14 07:12:50|83752.1|83702.1|83751.2|83701.2|83752.8|83714.8|83738.7|83700|46
1620976380000|2021-05-14 07:13:00|83751|83701|83750.1|83700.1|83752.6|83702.6|83749.8|83699.8|34
1620976390000|2021-05-14 07:13:10|83750.8|83700.8|83747.8|83697.8|83752.4|83713.8|83733.2|83697.1|38
1620976400000|2021-05-14 07:13:20|83746.8|83696.8|83743|83693|83747.8|83710.5|83735.5|83693|54
1620976410000|2021-05-14 07:13:30|83742.9|83692.9|83730.4|83705.4|83744.8|83707.1|83727.5|83692.8|49
1620976420000|2021-05-14 07:13:40|83730.7|83705.7|83731.7|83706.7|83731.9|83706.9|83729.2|83704.2|39
1620976430000|2021-05-14 07:13:50|83731.5|83706.5|83730|83705|83731.9|83706.9|83729.8|83704.8|25
1620976440000|2021-05-14 07:14:00|83729.9|83704.9|83723.5|83698.5|83741|83705.1|83722.7|83686.1|54
1620976450000|2021-05-14 07:14:10|83723.4|83698.4|83736.1|83711.1|83745.8|83712.9|83721.1|83695.1|53
1620976460000|2021-05-14 07:14:20|83736.3|83711.3|83751.6|83726.6|83763.8|83730.1|83735.6|83706.7|49
1620976470000|2021-05-14 07:14:30|83751.5|83726.5|83752.1|83727.1|83766.7|83729.4|83751.4|83715.1|40
1620976480000|2021-05-14 07:14:40|83752.5|83727.5|83736.7|83711.7|83760.9|83727.5|83736.1|83699.7|47
1620976490000|2021-05-14 07:14:50|83736.8|83711.8|83733.8|83708.8|83751.3|83712.4|83733.4|83697.2|45
1620976500000|2021-05-14 07:15:00|83733.7|83708.7|83744.8|83719.8|83757.2|83720|83731.8|83694.7|55
1620976510000|2021-05-14 07:15:10|83744.2|83719.2|83747.6|83722.6|83747.6|83722.6|83743.6|83718.6|50
1620976520000|2021-05-14 07:15:20|83748.1|83723.1|83758.4|83708.4|83760.9|83723.1|83744.3|83708.1|40
1620976530000|2021-05-14 07:15:30|83758.5|83708.5|83741.1|83716.1|83758.5|83720.6|83740.9|83708.5|36
1620976540000|2021-05-14 07:15:40|83741.2|83716.2|83751.6|83726.6|83760.7|83727|83741|83708.5|43
1620976550000|2021-05-14 07:15:50|83764.4|83714.4|83752.3|83727.3|83764.4|83727.9|83749.2|83712.6|33
1620976560000|2021-05-14 07:16:00|83752.5|83727.5|83751.2|83726.2|83752.6|83727.6|83750.4|83725.4|31
1620976570000|2021-05-14 07:16:10|83749.7|83724.7|83761|83736|83767.8|83736.1|83748.6|83717.2|48
1620976580000|2021-05-14 07:16:20|83761.2|83736.2|83772.3|83747.3|83772.5|83747.5|83761.2|83736.2|62
1620976590000|2021-05-14 07:16:30|83772.1|83747.1|83772.4|83747.4|83785.6|83751.5|83769.4|83734.3|54
1620976600000|2021-05-14 07:16:40|83772.9|83747.9|83780.9|83755.9|83792.9|83755.9|83772.9|83741.3|56
1620976610000|2021-05-14 07:16:50|83782.6|83757.6|83785|83760|83795.2|83761.2|83781.8|83744.4|45
1620976620000|2021-05-14 07:17:00|83785.2|83760.2|83782|83757|83797|83761.1|83781.3|83746|57
1620976630000|2021-05-14 07:17:10|83781.4|83756.4|83780.8|83755.8|83793|83757.5|83779.2|83742|48
1620976640000|2021-05-14 07:17:20|83780.6|83755.6|83792.6|83742.6|83794.3|83755.6|83780.1|83742.6|47
1620976650000|2021-05-14 07:17:30|83792.5|83742.5|83781.1|83756.1|83792.5|83756.1|83775.2|83739.6|52
1620976660000|2021-05-14 07:17:40|83781.2|83756.2|83799.2|83749.2|83799.2|83760.6|83781.2|83744.8|52
1620976670000|2021-05-14 07:17:50|83799.1|83749.1|83787.5|83762.5|83799.5|83763.6|83785.7|83748.9|45
1620976680000|2021-05-14 07:18:00|83786.9|83761.9|83786.3|83761.3|83787.6|83762.6|83785.5|83760.5|33
1620976690000|2021-05-14 07:18:10|83786.5|83761.5|83782.5|83757.5|83796.2|83761.5|83780.4|83741.9|47
1620976700000|2021-05-14 07:18:20|83782.4|83757.4|83779.5|83754.5|83792.5|83757.8|83777.7|83741.1|40
1620976710000|2021-05-14 07:18:30|83779.4|83754.4|83773.6|83748.6|83780|83755|83772.6|83747.6|35
1620976720000|2021-05-14 07:18:40|83773.3|83748.3|83776.1|83751.1|83776.9|83751.9|83771.5|83746.5|34
1620976730000|2021-05-14 07:18:50|83776.5|83751.5|83773.1|83748.1|83776.7|83751.7|83772.5|83747.5|40
1620976740000|2021-05-14 07:19:00|83773|83748|83768.9|83743.9|83773.8|83748.8|83768.1|83743.1|35
1620976750000|2021-05-14 07:19:10|83768.5|83743.5|83764.2|83739.2|83769.9|83744.9|83761.1|83736.1|48
1620976760000|2021-05-14 07:19:20|83764.4|83739.4|83759.4|83734.4|83765.2|83740.2|83757.5|83732.5|50
1620976770000|2021-05-14 07:19:30|83759.1|83734.1|83762.9|83737.9|83765|83740|83759.1|83734.1|48
1620976780000|2021-05-14 07:19:40|83762.7|83737.7|83763|83738|83764.9|83739.9|83762.5|83737.5|34
1620976790000|2021-05-14 07:19:50|83763.3|83738.3|83762.8|83737.8|83764|83739|83761.7|83736.7|28
1620976800000|2021-05-14 07:20:00|83762.6|83737.6|83790.8|83740.8|83790.8|83753.3|83762|83737|48
1620976810000|2021-05-14 07:20:10|83790.4|83740.4|83778.3|83753.3|83792.3|83754.2|83773.8|83736.6|53
1620976820000|2021-05-14 07:20:20|83777.8|83752.8|83771.1|83746.1|83779.4|83754.4|83770.8|83745.8|57
1620976830000|2021-05-14 07:20:30|83771.2|83746.2|83771.3|83746.3|83772.1|83747.1|83769.5|83744.5|39
1620976840000|2021-05-14 07:20:40|83771.1|83746.1|83761.6|83736.6|83772|83747|83761.6|83736.6|56
1620976850000|2021-05-14 07:20:50|83759.1|83734.1|83765.4|83740.4|83765.9|83740.9|83758.2|83733.2|51
1620976860000|2021-05-14 07:21:00|83765.3|83740.3|83763.5|83738.5|83767.3|83742.3|83763|83738|49
1620976870000|2021-05-14 07:21:10|83763.3|83738.3|83759.2|83734.2|83763.5|83738.5|83757.4|83732.4|53
1620976880000|2021-05-14 07:21:20|83759.3|83734.3|83758|83733|83763.1|83738.1|83756.4|83731.4|51
1620976890000|2021-05-14 07:21:30|83757.6|83732.6|83763.2|83738.2|83772.9|83739|83756.1|83722.9|63
1620976900000|2021-05-14 07:21:40|83763.6|83738.6|83772.2|83747.2|83772.9|83747.9|83762.7|83737.7|61
1620976910000|2021-05-14 07:21:50|83772.9|83747.9|83772.1|83747.1|83776.9|83751.9|83771.5|83746.5|51
1620976920000|2021-05-14 07:22:00|83771.3|83746.3|83771.3|83746.3|83773.2|83748.2|83769.1|83744.1|39
1620976930000|2021-05-14 07:22:10|83771|83746|83779|83754|83779.4|83754.4|83770.8|83745.8|55
1620976940000|2021-05-14 07:22:20|83778|83753|83777.8|83752.8|83790.5|83754|83777.1|83739.5|40
1620976950000|2021-05-14 07:22:30|83777.9|83752.9|83782.1|83757.1|83782.7|83757.7|83777.4|83752.4|27
1620976960000|2021-05-14 07:22:40|83782.3|83757.3|83769.5|83744.5|83782.9|83757.9|83769.5|83744.5|52
1620976970000|2021-05-14 07:22:50|83765.7|83740.7|83768.5|83743.5|83771|83746|83763.5|83738.5|48
1620976980000|2021-05-14 07:23:00|83769.3|83744.3|83759.2|83734.2|83777.3|83744.3|83758.7|83727.3|48
1620976990000|2021-05-14 07:23:10|83759.8|83734.8|83752.5|83727.5|83767.3|83734.8|83752.2|83717.3|42
1620977000000|2021-05-14 07:23:20|83752.7|83727.7|83757.9|83732.9|83758|83733|83752.4|83727.4|45
1620977010000|2021-05-14 07:23:30|83757.7|83732.7|83753|83728|83767.5|83734|83752.2|83717.5|47
1620977020000|2021-05-14 07:23:40|83752.9|83727.9|83757.5|83732.5|83759.5|83734.5|83752.9|83727.9|35
1620977030000|2021-05-14 07:23:50|83757.7|83732.7|83752.2|83727.2|83757.7|83732.7|83751.9|83726.9|44
1620977040000|2021-05-14 07:24:00|83752.1|83727.1|83748.1|83723.1|83752.1|83727.1|83746.5|83721.5|49
1620977050000|2021-05-14 07:24:10|83747.9|83722.9|83748.5|83723.5|83751|83726|83746.9|83721.9|45
1620977060000|2021-05-14 07:24:20|83748.4|83723.4|83748.3|83723.3|83749|83724|83746.4|83721.4|39
1620977070000|2021-05-14 07:24:30|83748.4|83723.4|83746|83721|83748.4|83723.4|83744.6|83719.6|38
1620977080000|2021-05-14 07:24:40|83750.3|83725.3|83754.3|83729.3|83755.6|83730.6|83750.3|83725.3|49
1620977090000|2021-05-14 07:24:50|83755.2|83730.2|83759.9|83734.9|83760.6|83735.6|83755|83730|50
1620977100000|2021-05-14 07:25:00|83760|83735|83759.4|83734.4|83760.5|83735.5|83757.5|83732.5|29
1620977110000|2021-05-14 07:25:10|83759.1|83734.1|83768.3|83743.3|83768.3|83743.3|83757|83732|50
1620977120000|2021-05-14 07:25:20|83768.4|83743.4|83773.9|83748.9|83775.3|83750.3|83767.4|83742.4|49
1620977130000|2021-05-14 07:25:30|83773.2|83748.2|83780.9|83755.9|83783.2|83758.2|83772.9|83747.9|49
1620977140000|2021-05-14 07:25:40|83780.8|83755.8|83783.9|83758.9|83784.5|83759.5|83779.3|83754.3|41
1620977150000|2021-05-14 07:25:50|83783.7|83758.7|83789.5|83764.5|83791.9|83766.9|83783.7|83758.7|50
1620977160000|2021-05-14 07:26:00|83789|83764|83787.5|83762.5|83795.6|83770.6|83787.5|83762.5|52
1620977170000|2021-05-14 07:26:10|83787.7|83762.7|83793.4|83768.4|83794.1|83769.1|83787.1|83762.1|40
1620977180000|2021-05-14 07:26:20|83791.9|83766.9|83799.9|83774.9|83801.5|83776.5|83791.9|83766.9|45
1620977190000|2021-05-14 07:26:30|83800.2|83775.2|83804.1|83779.1|83809|83784|83799.9|83774.9|56
1620977200000|2021-05-14 07:26:40|83802.8|83777.8|83810.5|83785.5|83811.1|83786.1|83801.7|83776.7|47
1620977210000|2021-05-14 07:26:50|83810.1|83785.1|83812.4|83787.4|83812.5|83787.5|83809.7|83784.7|32
1620977220000|2021-05-14 07:27:00|83812|83787|83815.4|83790.4|83815.8|83790.8|83811.5|83786.5|45
1620977230000|2021-05-14 07:27:10|83815.3|83790.3|83835.6|83810.6|83848|83810.7|83811.9|83786.9|56
1620977240000|2021-05-14 07:27:20|83835.7|83810.7|83812.3|83787.3|83835.7|83810.7|83808|83783|57
1620977250000|2021-05-14 07:27:30|83812.2|83787.2|83824.5|83799.5|83824.5|83799.5|83809.9|83784.9|55
1620977260000|2021-05-14 07:27:40|83824.7|83799.7|83819.7|83794.7|83826.4|83801.4|83819.1|83794.1|56
1620977270000|2021-05-14 07:27:50|83821.4|83796.4|83831.2|83806.2|83835.1|83810.1|83821.3|83796.3|43
1620977280000|2021-05-14 07:28:00|83830.6|83805.6|83838.3|83813.3|83842.7|83817.7|83828.4|83803.4|51
1620977290000|2021-05-14 07:28:10|83838.5|83813.5|83841.4|83816.4|83841.9|83816.9|83836.9|83811.9|50
1620977300000|2021-05-14 07:28:20|83841.2|83816.2|83841|83816|83842.2|83817.2|83837.3|83812.3|51
1620977310000|2021-05-14 07:28:30|83840.6|83815.6|83834.4|83809.4|83840.7|83815.7|83834.1|83809.1|42
1620977320000|2021-05-14 07:28:40|83834.5|83809.5|83827.6|83802.6|83836.1|83811.1|83827.4|83802.4|56
1620977330000|2021-05-14 07:28:50|83827.2|83802.2|83827.2|83802.2|83827.7|83802.7|83825.7|83800.7|40
1620977340000|2021-05-14 07:29:00|83827|83802|83831.3|83806.3|83831.3|83806.3|83827|83802|45
1620977350000|2021-05-14 07:29:10|83831.2|83806.2|83834.7|83809.7|83837.9|83812.9|83830.5|83805.5|48
1620977360000|2021-05-14 07:29:20|83834.9|83809.9|83833.3|83808.3|83836.2|83811.2|83832.9|83807.9|48
1620977370000|2021-05-14 07:29:30|83834.1|83809.1|83834.6|83809.6|83835.4|83810.4|83833.6|83808.6|36
1620977380000|2021-05-14 07:29:40|83834.7|83809.7|83835|83810|83837.7|83812.7|83834.3|83809.3|41
1620977390000|2021-05-14 07:29:50|83834.8|83809.8|83838|83813|83838.3|83813.3|83834.6|83809.6|52
1620977400000|2021-05-14 07:30:00|83837.8|83812.8|83856|83831|83856.5|83831.5|83837.5|83812.5|64
1620977410000|2021-05-14 07:30:10|83856.5|83831.5|83855.8|83830.8|83856.9|83831.9|83847.8|83822.8|63
1620977420000|2021-05-14 07:30:20|83855.6|83830.6|83844.7|83819.7|83857|83832|83844.7|83819.7|54
1620977430000|2021-05-14 07:30:30|83845.2|83820.2|83847.8|83822.8|83848|83823|83843.6|83818.6|49
1620977440000|2021-05-14 07:30:40|83846.9|83821.9|83842.6|83817.6|83852.1|83827.1|83842.3|83817.3|58
1620977450000|2021-05-14 07:30:50|83844.3|83819.3|83848.6|83823.6|83862.4|83827|83843.4|83811.7|57
1620977460000|2021-05-14 07:31:00|83849.4|83824.4|83832|83807|83855.3|83830.3|83831.2|83806.2|62
1620977470000|2021-05-14 07:31:10|83830.5|83805.5|83836.8|83811.8|83838|83813|83829.5|83804.5|48
1620977480000|2021-05-14 07:31:20|83836.4|83811.4|83836.1|83811.1|83846.8|83812.4|83829.9|83796.7|56
1620977490000|2021-05-14 07:31:30|83834.9|83809.9|83828.2|83803.2|83834.9|83809.9|83825.8|83800.8|50
1620977500000|2021-05-14 07:31:40|83828|83803|83831.9|83806.9|83833|83808|83827.5|83802.5|54
1620977510000|2021-05-14 07:31:50|83832.2|83807.2|83834.9|83809.9|83846|83811|83830.5|83793.5|55
1620977520000|2021-05-14 07:32:00|83834.6|83809.6|83831.3|83806.3|83834.6|83809.6|83827.8|83802.8|57
1620977530000|2021-05-14 07:32:10|83831.4|83806.4|83836.2|83811.2|83838.3|83813.3|83831.4|83806.4|50
1620977540000|2021-05-14 07:32:20|83835.8|83810.8|83845.7|83820.7|83845.7|83820.7|83835.6|83810.6|51
1620977550000|2021-05-14 07:32:30|83846.9|83821.9|83849.2|83824.2|83849.2|83824.2|83845.8|83820.8|44
1620977560000|2021-05-14 07:32:40|83848.9|83823.9|83841.2|83816.2|83850.8|83825.8|83839.6|83814.6|56
1620977570000|2021-05-14 07:32:50|83841.3|83816.3|83847.8|83822.8|83847.8|83822.8|83839.9|83814.9|44
1620977580000|2021-05-14 07:33:00|83848.4|83823.4|83857.5|83832.5|83861.1|83836.1|83848.4|83823.4|58
1620977590000|2021-05-14 07:33:10|83857.7|83832.7|83854.8|83829.8|83858.3|83833.3|83853.1|83828.1|56
1620977600000|2021-05-14 07:33:20|83853.6|83828.6|83857.5|83832.5|83858.2|83833.2|83852.8|83827.8|41
1620977610000|2021-05-14 07:33:30|83857.2|83832.2|83850.3|83825.3|83857.5|83832.5|83850.1|83825.1|39
1620977620000|2021-05-14 07:33:40|83850.1|83825.1|83848.8|83823.8|83850.1|83825.1|83848.1|83823.1|51
1620977630000|2021-05-14 07:33:50|83848.7|83823.7|83852.3|83827.3|83852.4|83827.4|83848.3|83823.3|31
1620977640000|2021-05-14 07:34:00|83852.4|83827.4|83842.9|83817.9|83853.7|83828.7|83842.4|83817.4|49
1620977650000|2021-05-14 07:34:10|83843|83818|83841.8|83816.8|83844|83819|83839.4|83814.4|46
1620977660000|2021-05-14 07:34:20|83842|83817|83842.2|83817.2|83842.7|83817.7|83840|83815|38
1620977670000|2021-05-14 07:34:30|83842.3|83817.3|83848|83823|83849.4|83824.4|83840.9|83815.9|52
1620977680000|2021-05-14 07:34:40|83847.7|83822.7|83849.2|83824.2|83849.6|83824.6|83847.6|83822.6|38
1620977690000|2021-05-14 07:34:50|83846.4|83821.4|83848.7|83823.7|83848.8|83823.8|83846.4|83821.4|35
1620977700000|2021-05-14 07:35:00|83848.6|83823.6|83855.7|83830.7|83856.5|83831.5|83848.5|83823.5|54
1620977710000|2021-05-14 07:35:10|83855.3|83830.3|83855.1|83830.1|83856.1|83831.1|83854.7|83829.7|35
1620977720000|2021-05-14 07:35:20|83854.8|83829.8|83850.6|83825.6|83854.8|83829.8|83850|83825|42
1620977730000|2021-05-14 07:35:30|83850.8|83825.8|83851.9|83826.9|83851.9|83826.9|83850|83825|38
1620977740000|2021-05-14 07:35:40|83851.8|83826.8|83849.7|83824.7|83851.8|83826.8|83849.7|83824.7|40
1620977750000|2021-05-14 07:35:50|83850|83825|83847.7|83822.7|83851.8|83826.8|83846.8|83821.8|29
1620977760000|2021-05-14 07:36:00|83847.4|83822.4|83856.2|83831.2|83859.1|83834.1|83847.4|83822.4|57
1620977770000|2021-05-14 07:36:10|83856.3|83831.3|83871|83846|83871|83846|83854.7|83829.7|53
1620977780000|2021-05-14 07:36:20|83871.5|83846.5|83869.6|83844.6|83871.8|83846.8|83868.5|83843.5|41
1620977790000|2021-05-14 07:36:30|83869.9|83844.9|83865.1|83840.1|83869.9|83844.9|83862.8|83837.8|45
1620977800000|2021-05-14 07:36:40|83865|83840|83863.5|83838.5|83865.9|83840.9|83863|83838|39
1620977810000|2021-05-14 07:36:50|83862.8|83837.8|83859.4|83834.4|83862.9|83837.9|83859|83834|26
1620977820000|2021-05-14 07:37:00|83859.6|83834.6|83854.3|83829.3|83860.3|83835.3|83854|83829|44
1620977830000|2021-05-14 07:37:10|83855.1|83830.1|83857.3|83832.3|83858.4|83833.4|83853.1|83828.1|49
1620977840000|2021-05-14 07:37:20|83857.1|83832.1|83858.3|83833.3|83870.4|83834.8|83853.2|83818.7|40
1620977850000|2021-05-14 07:37:30|83857.3|83832.3|83857.2|83832.2|83861.5|83836.5|83855.3|83830.3|54
1620977860000|2021-05-14 07:37:40|83857.6|83832.6|83857.5|83832.5|83859.6|83834.6|83856.5|83831.5|32
1620977870000|2021-05-14 07:37:50|83857.3|83832.3|83874.2|83849.2|83874.8|83849.8|83857.3|83832.3|43
1620977880000|2021-05-14 07:38:00|83873.9|83848.9|83881.1|83856.1|83888.2|83863.2|83873.9|83848.9|52
1620977890000|2021-05-14 07:38:10|83880.9|83855.9|83878.2|83853.2|83881.1|83856.1|83877.7|83852.7|39
1620977900000|2021-05-14 07:38:20|83878.1|83853.1|83873.9|83848.9|83878.7|83853.7|83871.6|83846.6|46
1620977910000|2021-05-14 07:38:30|83873.7|83848.7|83869|83844|83877.3|83852.3|83867.5|83842.5|52
1620977920000|2021-05-14 07:38:40|83869.3|83844.3|83874.9|83849.9|83874.9|83849.9|83869.2|83844.2|48
1620977930000|2021-05-14 07:38:50|83877.2|83852.2|83875.3|83850.3|83877.5|83852.5|83870.6|83845.6|59
1620977940000|2021-05-14 07:39:00|83875.1|83850.1|83875.8|83850.8|83876.4|83851.4|83874.4|83849.4|27
1620977950000|2021-05-14 07:39:10|83875.6|83850.6|83870.9|83845.9|83876.4|83851.4|83869.1|83844.1|39
1620977960000|2021-05-14 07:39:20|83871|83846|83868.5|83843.5|83871.7|83846.7|83868.5|83843.5|21
1620977970000|2021-05-14 07:39:30|83868.2|83843.2|83868.6|83843.6|83869.1|83844.1|83864.7|83839.7|38
1620977980000|2021-05-14 07:39:40|83868.9|83843.9|83869.2|83844.2|83871.2|83846.2|83868.7|83843.7|40
1620977990000|2021-05-14 07:39:50|83869.3|83844.3|83870.6|83845.6|83872.3|83847.3|83868.1|83843.1|36
1620978000000|2021-05-14 07:40:00|83871|83846|83875.6|83850.6|83876.8|83851.8|83870.3|83845.3|52
1620978010000|2021-05-14 07:40:10|83875.9|83850.9|83873.4|83848.4|83875.9|83850.9|83873.1|83848.1|32
1620978020000|2021-05-14 07:40:20|83873.5|83848.5|83874.2|83849.2|83878|83853|83873.3|83848.3|46
1620978030000|2021-05-14 07:40:30|83873.4|83848.4|83865.3|83840.3|83873.8|83848.8|83865.3|83840.3|33
1620978040000|2021-05-14 07:40:40|83865.7|83840.7|83865.9|83840.9|83867.2|83842.2|83865.2|83840.2|30
1620978050000|2021-05-14 07:40:50|83865.7|83840.7|83875.3|83850.3|83889.4|83853.9|83865|83838.8|59
1620978060000|2021-05-14 07:41:00|83875|83850|83879.5|83854.5|83879.5|83854.5|83875|83850|56
1620978070000|2021-05-14 07:41:10|83879.6|83854.6|83880|83855|83880.4|83855.4|83878.9|83853.9|28
1620978080000|2021-05-14 07:41:20|83880.2|83855.2|83890.6|83840.6|83890.6|83857.7|83879|83839.9|36
1620978090000|2021-05-14 07:41:30|83890.9|83840.9|83879.5|83854.5|83893.4|83858|83878.3|83840.6|36
1620978100000|2021-05-14 07:41:40|83879.3|83854.3|83879.4|83854.4|83881|83856|83878.4|83853.4|35
1620978110000|2021-05-14 07:41:50|83879.2|83854.2|83877.9|83852.9|83879.5|83854.5|83876.3|83851.3|37
1620978120000|2021-05-14 07:42:00|83878.1|83853.1|83880.1|83855.1|83881.2|83856.2|83878|83853|39
1620978130000|2021-05-14 07:42:10|83880.2|83855.2|83880.5|83855.5|83881.3|83856.3|83879.9|83854.9|26
1620978140000|2021-05-14 07:42:20|83879.9|83854.9|83880.4|83855.4|83880.6|83855.6|83879.6|83854.6|19
1620978150000|2021-05-14 07:42:30|83880.5|83855.5|83878|83853|83881.4|83856.4|83877|83852|41
1620978160000|2021-05-14 07:42:40|83877.5|83852.5|83886.2|83861.2|83887.4|83862.4|83873.2|83848.2|49
1620978170000|2021-05-14 07:42:50|83886.3|83861.3|83883.9|83858.9|83886.6|83861.6|83883.9|83858.9|35
1620978180000|2021-05-14 07:43:00|83883.3|83858.3|83884.8|83859.8|83896.2|83862.8|83882.5|83843.6|37
1620978190000|2021-05-14 07:43:10|83885.2|83860.2|83884|83859|83886|83861|83883.3|83858.3|31
1620978200000|2021-05-14 07:43:20|83884.1|83859.1|83880.2|83855.2|83894.4|83859.1|83879.8|83841.5|35
1620978210000|2021-05-14 07:43:30|83881.5|83856.5|83879.7|83854.7|83881.5|83856.5|83879.6|83854.6|35
1620978220000|2021-05-14 07:43:40|83879.9|83854.9|83882.1|83857.1|83882.1|83857.1|83879.5|83854.5|28
1620978230000|2021-05-14 07:43:50|83881.9|83856.9|83884.7|83859.7|83898|83859.9|83881.9|83845.3|39
1620978240000|2021-05-14 07:44:00|83884.1|83859.1|83886.4|83836.4|83886.7|83859.7|83873.5|83836.4|28
1620978250000|2021-05-14 07:44:10|83887.1|83837.1|83873.6|83848.6|83887.1|83849.4|83872.3|83837|35
1620978260000|2021-05-14 07:44:20|83873.8|83848.8|83875.2|83850.2|83875.2|83850.2|83873.4|83848.4|28
1620978270000|2021-05-14 07:44:30|83875|83850|83873.1|83848.1|83875.1|83850.1|83870.1|83845.1|29
1620978280000|2021-05-14 07:44:40|83873|83848|83870.2|83845.2|83873.1|83848.1|83870.2|83845.2|27
1620978290000|2021-05-14 07:44:50|83868.7|83843.7|83865.3|83840.3|83879.5|83844.7|83864.5|83827.7|41
1620978300000|2021-05-14 07:45:00|83865.5|83840.5|83864|83839|83865.5|83840.5|83863.2|83838.2|41
1620978310000|2021-05-14 07:45:10|83863.8|83838.8|83863.1|83838.1|83868.7|83843.7|83863.1|83838.1|31
1620978320000|2021-05-14 07:45:20|83862.9|83837.9|83875.4|83825.4|83876|83838.6|83862.9|83825.1|32
1620978330000|2021-05-14 07:45:30|83875.3|83825.3|83860.4|83835.4|83875.4|83841|83860.4|83825|42
1620978340000|2021-05-14 07:45:40|83860.5|83835.5|83869|83819|83870.2|83836.4|83856.7|83819|37
1620978350000|2021-05-14 07:45:50|83869.1|83819.1|83871.1|83821.1|83871.1|83821.1|83868.8|83818.8|38
1620978360000|2021-05-14 07:46:00|83871|83821|83858.9|83833.9|83871|83834.5|83857.9|83820.9|24
1620978370000|2021-05-14 07:46:10|83857.4|83832.4|83863.4|83813.4|83863.6|83832.4|83849.7|83812.5|49
1620978380000|2021-05-14 07:46:20|83849.2|83824.2|83845|83820|83860.7|83825.4|83842.8|83808.4|50
1620978390000|2021-05-14 07:46:30|83845.1|83820.1|83847.9|83822.9|83862.9|83826|83845.1|83811.4|50
1620978400000|2021-05-14 07:46:40|83848|83823|83847.2|83822.2|83848.3|83823.3|83844.5|83819.5|47
1620978410000|2021-05-14 07:46:50|83847.1|83822.1|83848.5|83823.5|83857.8|83823.5|83842.4|83806.3|58
1620978420000|2021-05-14 07:47:00|83850.7|83825.7|83847.2|83822.2|83852.6|83827.6|83846.6|83821.6|52
1620978430000|2021-05-14 07:47:10|83847.1|83822.1|83848.1|83823.1|83864.8|83826.1|83846|83813.9|49
1620978440000|2021-05-14 07:47:20|83848|83823|83844|83819|83849.4|83824.4|83841.3|83816.3|53
1620978450000|2021-05-14 07:47:30|83844.1|83819.1|83843.9|83818.9|83847.6|83822.6|83841.5|83816.5|48
1620978460000|2021-05-14 07:47:40|83844.2|83819.2|83845|83820|83848.8|83823.8|83843.2|83818.2|53
1620978470000|2021-05-14 07:47:50|83844.6|83819.6|83841|83816|83854.9|83819.7|83838.1|83804|52
1620978480000|2021-05-14 07:48:00|83841.1|83816.1|83835.5|83785.5|83847.4|83816.1|83833.3|83785.5|59
1620978490000|2021-05-14 07:48:10|83834.6|83784.6|83813.3|83788.3|83837.7|83789.6|83811.9|83783.9|57
1620978500000|2021-05-14 07:48:20|83813.2|83788.2|83814.4|83764.4|83814.4|83789.1|83800.9|83760.9|55
1620978510000|2021-05-14 07:48:30|83814.9|83764.9|83822.3|83772.3|83823.2|83773.2|83814.5|83764.5|46
1620978520000|2021-05-14 07:48:40|83822|83772|83826.4|83776.4|83828.6|83778.6|83822|83772|52
1620978530000|2021-05-14 07:48:50|83826.9|83776.9|83829.3|83779.3|83829.8|83779.8|83825.9|83775.9|41
1620978540000|2021-05-14 07:49:00|83829.7|83779.7|83820.9|83770.9|83830.4|83780.4|83820.9|83770.9|49
1620978550000|2021-05-14 07:49:10|83821.4|83771.4|83821.2|83771.2|83823.1|83773.1|83819.8|83769.8|46
1620978560000|2021-05-14 07:49:20|83821.3|83771.3|83825.6|83775.6|83828.3|83778.3|83820.5|83770.5|54
1620978570000|2021-05-14 07:49:30|83826.4|83776.4|83817.3|83792.3|83829.2|83793.3|83815.2|83773.6|54
1620978580000|2021-05-14 07:49:40|83817.5|83792.5|83820.3|83795.3|83820.5|83795.5|83815.7|83790.7|43
1620978590000|2021-05-14 07:49:50|83820.7|83795.7|83819.7|83794.7|83821.1|83796.1|83819|83794|37
1620978600000|2021-05-14 07:50:00|83820|83795|83846.4|83796.4|83846.6|83808.5|83819.9|83788.9|56
1620978610000|2021-05-14 07:50:10|83846.2|83796.2|83846.6|83796.6|83847.9|83797.9|83843.6|83793.6|47
1620978620000|2021-05-14 07:50:20|83846.4|83796.4|83847|83797|83847|83797|83844|83794|35
1620978630000|2021-05-14 07:50:30|83847.1|83797.1|83844.8|83794.8|83847.1|83797.1|83843.3|83793.3|42
1620978640000|2021-05-14 07:50:40|83845|83795|83832.7|83807.7|83849.4|83811|83832.7|83794.8|39
1620978650000|2021-05-14 07:50:50|83833.4|83808.4|83831.8|83806.8|83833.4|83808.4|83828.9|83803.9|40
1620978660000|2021-05-14 07:51:00|83831.7|83806.7|83834.3|83809.3|83836.2|83811.2|83831.7|83806.7|30
1620978670000|2021-05-14 07:51:10|83834.6|83809.6|83827.5|83802.5|83839.3|83813.7|83827|83788.6|48
1620978680000|2021-05-14 07:51:20|83827.4|83802.4|83848.1|83798.1|83848.8|83810.1|83826|83797.8|51
1620978690000|2021-05-14 07:51:30|83847.7|83797.7|83830.2|83805.2|83847.8|83810.6|83828.8|83797.6|43
1620978700000|2021-05-14 07:51:40|83830|83805|83820.8|83795.8|83838.9|83806.1|83820.8|83788.7|61
1620978710000|2021-05-14 07:51:50|83821|83796|83826|83776|83828.8|83796|83813|83775.7|57
1620978720000|2021-05-14 07:52:00|83825.9|83775.9|83825.3|83775.3|83826.4|83776.4|83820.6|83770.6|49
1620978730000|2021-05-14 07:52:10|83825|83775|83829.8|83779.8|83829.8|83779.8|83821.6|83771.6|47
1620978740000|2021-05-14 07:52:20|83830.5|83780.5|83834.6|83784.6|83834.8|83796.4|83816.1|83779.6|59
1620978750000|2021-05-14 07:52:30|83834.3|83784.3|83819.6|83794.6|83836|83795|83818.6|83783.6|35
1620978760000|2021-05-14 07:52:40|83819.5|83794.5|83814.1|83789.1|83819.5|83794.5|83813.6|83788.6|41
1620978770000|2021-05-14 07:52:50|83814|83789|83814.5|83789.5|83814.5|83789.5|83812.5|83787.5|30
1620978780000|2021-05-14 07:53:00|83814.7|83789.7|83815.6|83790.6|83828.8|83791.3|83812.9|83775.5|43
1620978790000|2021-05-14 07:53:10|83815.2|83790.2|83828.4|83778.4|83830.3|83790.4|83811.5|83777.6|44
1620978800000|2021-05-14 07:53:20|83828.6|83778.6|83814.6|83789.6|83828.9|83790|83814|83778|24
1620978810000|2021-05-14 07:53:30|83814.8|83789.8|83814.2|83789.2|83827.6|83791.4|83813.1|83777.3|45
1620978820000|2021-05-14 07:53:40|83814.3|83789.3|83813.9|83788.9|83814.6|83789.6|83812.7|83787.7|31
1620978830000|2021-05-14 07:53:50|83814.1|83789.1|83814.8|83789.8|83816.3|83791.3|83813.1|83788.1|41
1620978840000|2021-05-14 07:54:00|83815.2|83790.2|83811.8|83786.8|83819.3|83794.3|83811.8|83786.8|50
1620978850000|2021-05-14 07:54:10|83812.1|83787.1|83812.6|83787.6|83814.6|83789.6|83811|83786|34
1620978860000|2021-05-14 07:54:20|83812.5|83787.5|83813.1|83788.1|83813.3|83788.3|83810.9|83785.9|27
1620978870000|2021-05-14 07:54:30|83812.2|83787.2|83817.5|83792.5|83818.4|83793.4|83811.3|83786.3|27
1620978880000|2021-05-14 07:54:40|83817.6|83792.6|83816.5|83791.5|83818|83793|83816.2|83791.2|32
1620978890000|2021-05-14 07:54:50|83816.6|83791.6|83814.5|83789.5|83820.7|83795.7|83814.3|83789.3|43
1620978900000|2021-05-14 07:55:00|83814.9|83789.9|83811.9|83786.9|83815.2|83790.2|83810.5|83785.5|48
1620978910000|2021-05-14 07:55:10|83811.8|83786.8|83813.4|83788.4|83816|83791|83810.7|83785.7|38
1620978920000|2021-05-14 07:55:20|83813.2|83788.2|83818.1|83793.1|83818.1|83793.1|83813.1|83788.1|30
1620978930000|2021-05-14 07:55:30|83819.7|83794.7|83820.8|83795.8|83824.7|83799.7|83819.7|83794.7|49
1620978940000|2021-05-14 07:55:40|83820.6|83795.6|83815.8|83790.8|83820.8|83795.8|83814.3|83789.3|30
1620978950000|2021-05-14 07:55:50|83815.5|83790.5|83815.4|83790.4|83817|83792|83812|83787|35
1620978960000|2021-05-14 07:56:00|83815.7|83790.7|83811.3|83786.3|83816|83791|83807.9|83782.9|42
1620978970000|2021-05-14 07:56:10|83811.6|83786.6|83809.8|83784.8|83811.6|83786.6|83808.9|83783.9|33
1620978980000|2021-05-14 07:56:20|83809.5|83784.5|83806.5|83781.5|83809.7|83784.7|83806|83781|32
1620978990000|2021-05-14 07:56:30|83806.3|83781.3|83806.4|83781.4|83806.9|83781.9|83805|83780|32
1620979000000|2021-05-14 07:56:40|83806.3|83781.3|83805.5|83780.5|83806.6|83781.6|83805.5|83780.5|16
1620979010000|2021-05-14 07:56:50|83805.6|83780.6|83805.9|83780.9|83806.7|83781.7|83805.6|83780.6|18
1620979020000|2021-05-14 07:57:00|83806|83781|83805.2|83780.2|83806.2|83781.2|83799.7|83774.7|48
1620979030000|2021-05-14 07:57:10|83805.4|83780.4|83797.4|83772.4|83805.4|83780.4|83796.6|83771.6|48
1620979040000|2021-05-14 07:57:20|83797.6|83772.6|83794.3|83769.3|83797.6|83772.6|83792.6|83767.6|50
1620979050000|2021-05-14 07:57:30|83794.1|83769.1|83798.8|83773.8|83799.9|83774.9|83793.6|83768.6|55
1620979060000|2021-05-14 07:57:40|83799.1|83774.1|83799.4|83774.4|83799.8|83774.8|83798|83773|29
1620979070000|2021-05-14 07:57:50|83799.5|83774.5|83797.3|83772.3|83799.9|83774.9|83796.3|83771.3|27
1620979080000|2021-05-14 07:58:00|83797.8|83772.8|83789.8|83764.8|83800.2|83775.2|83789.7|83764.7|46
1620979090000|2021-05-14 07:58:10|83790|83765|83788.8|83763.8|83790.2|83765.2|83786.9|83761.9|40
1620979100000|2021-05-14 07:58:20|83789.3|83764.3|83784.7|83759.7|83789.3|83764.3|83782.8|83757.8|42
1620979110000|2021-05-14 07:58:30|83784.8|83759.8|83786.6|83761.6|83786.6|83761.6|83781.8|83756.8|33
1620979120000|2021-05-14 07:58:40|83786.1|83761.1|83786.2|83761.2|83787.7|83762.7|83785.1|83760.1|24
1620979130000|2021-05-14 07:58:50|83786.5|83761.5|83788.5|83763.5|83792.1|83767.1|83786.5|83761.5|34
1620979140000|2021-05-14 07:59:00|83788.2|83763.2|83785.4|83760.4|83789|83764|83784.4|83759.4|39
1620979150000|2021-05-14 07:59:10|83785.5|83760.5|83783.1|83758.1|83790.9|83765.9|83783|83758|45
1620979160000|2021-05-14 07:59:20|83784.3|83759.3|83783.6|83758.6|83787.6|83762.6|83783|83758|51
1620979170000|2021-05-14 07:59:30|83783.7|83758.7|83786.9|83761.9|83787.3|83762.3|83782.8|83757.8|52
1620979180000|2021-05-14 07:59:40|83785.5|83760.5|83790.7|83765.7|83790.9|83765.9|83781.4|83756.4|61
1620979190000|2021-05-14 07:59:50|83790.8|83765.8|83798.8|83773.8|83798.8|83773.8|83787.8|83762.8|60
1620979200000|2021-05-14 08:00:00|83798.5|83773.5|83825.5|83775.5|83826.7|83789.2|83798.5|83764.1|60
1620979210000|2021-05-14 08:00:10|83824.8|83774.8|83819.6|83769.6|83825.1|83775.1|83819.6|83769.6|37
1620979220000|2021-05-14 08:00:20|83817.8|83767.8|83809.4|83784.4|83822.5|83786.7|83808.5|83766.1|59
1620979230000|2021-05-14 08:00:30|83809.2|83784.2|83823.1|83773.1|83823.3|83786.4|83809.2|83771.3|40
1620979240000|2021-05-14 08:00:40|83823|83773|83822.5|83772.5|83824.9|83784.9|83809.5|83771.3|47
1620979250000|2021-05-14 08:00:50|83821.7|83771.7|83826.9|83776.9|83832.9|83796.2|83815.3|83771.6|52
1620979260000|2021-05-14 08:01:00|83827|83777|83825.5|83775.5|83827.1|83790.9|83812.5|83774|48
1620979270000|2021-05-14 08:01:10|83825.8|83775.8|83814.5|83789.5|83826|83789.5|83809.4|83773.5|53
1620979280000|2021-05-14 08:01:20|83815.6|83790.6|83825.3|83775.3|83825.9|83790.6|83809.4|83774.6|50
1620979290000|2021-05-14 08:01:30|83824.9|83774.9|83811.3|83786.3|83827.5|83788.8|83809.4|83774.9|36
1620979300000|2021-05-14 08:01:40|83811.5|83786.5|83803.8|83778.8|83815.8|83786.6|83802.2|83764.6|40
1620979310000|2021-05-14 08:01:50|83803.9|83778.9|83805.1|83780.1|83806.5|83781.5|83803.4|83778.4|36
1620979320000|2021-05-14 08:02:00|83804.8|83779.8|83804.8|83779.8|83805.4|83780.4|83800.1|83775.1|38
1620979330000|2021-05-14 08:02:10|83804.6|83779.6|83809|83784|83809.7|83784.7|83803.8|83778.8|59
1620979340000|2021-05-14 08:02:20|83807.5|83782.5|83809.2|83784.2|83810|83785|83806.8|83781.8|42
1620979350000|2021-05-14 08:02:30|83809|83784|83806.2|83781.2|83809|83784|83805.1|83780.1|41
1620979360000|2021-05-14 08:02:40|83806|83781|83800.5|83775.5|83806.3|83781.3|83797.7|83772.7|43
1620979370000|2021-05-14 08:02:50|83800.2|83775.2|83798.1|83773.1|83802.2|83777.2|83798.1|83773.1|42
1620979380000|2021-05-14 08:03:00|83798.7|83773.7|83799.1|83774.1|83800.1|83775.1|83797.7|83772.7|42
1620979390000|2021-05-14 08:03:10|83799|83774|83796.5|83771.5|83800.3|83775.3|83796.5|83771.5|42
1620979400000|2021-05-14 08:03:20|83796.6|83771.6|83795.9|83770.9|83809.4|83771.8|83793.1|83757.6|43
1620979410000|2021-05-14 08:03:30|83795.7|83770.7|83793.8|83768.8|83795.7|83770.7|83793|83768|49
1620979420000|2021-05-14 08:03:40|83793.5|83768.5|83798.3|83773.3|83798.3|83773.3|83793.3|83768.3|21
1620979430000|2021-05-14 08:03:50|83798.7|83773.7|83796.1|83771.1|83799.7|83774.7|83794.2|83769.2|32
1620979440000|2021-05-14 08:04:00|83796|83771|83805.8|83780.8|83806.3|83781.3|83795.4|83770.4|52
1620979450000|2021-05-14 08:04:10|83805.3|83780.3|83804.1|83779.1|83805.3|83780.3|83801.8|83776.8|40
1620979460000|2021-05-14 08:04:20|83804.3|83779.3|83799.9|83774.9|83805|83780|83797.9|83772.9|41
1620979470000|2021-05-14 08:04:30|83800.3|83775.3|83807.7|83782.7|83808.4|83783.4|83799.1|83774.1|44
1620979480000|2021-05-14 08:04:40|83807.6|83782.6|83803.2|83778.2|83809|83784|83803.2|83778.2|44
1620979490000|2021-05-14 08:04:50|83803.7|83778.7|83801.1|83776.1|83804.2|83779.2|83799.4|83774.4|36
1620979500000|2021-05-14 08:05:00|83801|83776|83802.3|83777.3|83804.4|83779.4|83800.1|83775.1|39
1620979510000|2021-05-14 08:05:10|83803.7|83778.7|83798.4|83773.4|83804.2|83779.2|83797.9|83772.9|56
1620979520000|2021-05-14 08:05:20|83798.2|83773.2|83807|83782|83807.4|83782.4|83797.9|83772.9|42
1620979530000|2021-05-14 08:05:30|83806.5|83781.5|83802.9|83777.9|83807.4|83782.4|83799.4|83774.4|36
1620979540000|2021-05-14 08:05:40|83802.2|83777.2|83802.3|83777.3|83803.3|83778.3|83798.3|83773.3|35
1620979550000|2021-05-14 08:05:50|83802.7|83777.7|83805.4|83780.4|83806|83781|83801.5|83776.5|45
1620979560000|2021-05-14 08:06:00|83804.7|83779.7|83809.4|83784.4|83810.1|83785.1|83804.7|83779.7|43
1620979570000|2021-05-14 08:06:10|83809.7|83784.7|83809.5|83784.5|83809.9|83784.9|83806.6|83781.6|37
1620979580000|2021-05-14 08:06:20|83809.3|83784.3|83807.1|83782.1|83809.8|83784.8|83805|83780|38
1620979590000|2021-05-14 08:06:30|83806.8|83781.8|83806.6|83781.6|83807.5|83782.5|83804.3|83779.3|40
1620979600000|2021-05-14 08:06:40|83806.8|83781.8|83806|83781|83807.2|83782.2|83805.8|83780.8|22
1620979610000|2021-05-14 08:06:50|83806.2|83781.2|83816.3|83791.3|83816.8|83791.8|83806.1|83781.1|50
1620979620000|2021-05-14 08:07:00|83816|83791|83811.6|83786.6|83816.6|83791.6|83811.4|83786.4|40
1620979630000|2021-05-14 08:07:10|83811.7|83786.7|83812|83787|83813|83788|83810.6|83785.6|39
1620979640000|2021-05-14 08:07:20|83812.4|83787.4|83814|83789|83814.9|83789.9|83812.4|83787.4|37
1620979650000|2021-05-14 08:07:30|83814.2|83789.2|83812.6|83787.6|83816.3|83791.3|83812|83787|34
1620979660000|2021-05-14 08:07:40|83812.7|83787.7|83808.5|83783.5|83815.4|83790.4|83807.7|83782.7|55
1620979670000|2021-05-14 08:07:50|83808.3|83783.3|83807.5|83782.5|83808.5|83783.5|83807.1|83782.1|30
1620979680000|2021-05-14 08:08:00|83807.7|83782.7|83809|83784|83809.1|83784.1|83807.3|83782.3|39
1620979690000|2021-05-14 08:08:10|83808.9|83783.9|83809.8|83784.8|83812.1|83787.1|83808.7|83783.7|48
1620979700000|2021-05-14 08:08:20|83810.2|83785.2|83816.2|83791.2|83816.5|83791.5|83810.2|83785.2|46
1620979710000|2021-05-14 08:08:30|83816.1|83791.1|83814.5|83789.5|83818.4|83793.4|83814.3|83789.3|45
1620979720000|2021-05-14 08:08:40|83814.4|83789.4|83812.5|83787.5|83815.5|83790.5|83811.7|83786.7|49
1620979730000|2021-05-14 08:08:50|83812|83787|83811|83786|83813.6|83788.6|83810.1|83785.1|44
1620979740000|2021-05-14 08:09:00|83811.6|83786.6|83811.9|83786.9|83815.7|83790.7|83809.4|83784.4|49
1620979750000|2021-05-14 08:09:10|83812.1|83787.1|83810.3|83785.3|83814.6|83789.6|83806.9|83781.9|51
1620979760000|2021-05-14 08:09:20|83810.4|83785.4|83811.6|83786.6|83811.8|83786.8|83808.9|83783.9|41
1620979770000|2021-05-14 08:09:30|83811.7|83786.7|83812.9|83787.9|83813.5|83788.5|83806.8|83781.8|47
1620979780000|2021-05-14 08:09:40|83813|83788|83811.5|83786.5|83814.1|83789.1|83811.4|83786.4|40
1620979790000|2021-05-14 08:09:50|83811.6|83786.6|83812.1|83787.1|83813.5|83788.5|83811|83786|40
1620979800000|2021-05-14 08:10:00|83812.6|83787.6|83813.2|83788.2|83817.3|83792.3|83810.7|83785.7|45
1620979810000|2021-05-14 08:10:10|83813.1|83788.1|83811.2|83786.2|83813.4|83788.4|83811.2|83786.2|36
1620979820000|2021-05-14 08:10:20|83812.1|83787.1|83816.5|83791.5|83816.7|83791.7|83811.1|83786.1|39
1620979830000|2021-05-14 08:10:30|83816.2|83791.2|83809.7|83784.7|83816.3|83791.3|83809.7|83784.7|36
1620979840000|2021-05-14 08:10:40|83810|83785|83807.2|83782.2|83810.1|83785.1|83806.6|83781.6|42
1620979850000|2021-05-14 08:10:50|83807.1|83782.1|83808.6|83783.6|83808.6|83783.6|83806.5|83781.5|35
1620979860000|2021-05-14 08:11:00|83808.4|83783.4|83808.7|83783.7|83810.5|83785.5|83802.9|83777.9|49
1620979870000|2021-05-14 08:11:10|83808.8|83783.8|83804.6|83779.6|83809.3|83784.3|83802.6|83777.6|39
1620979880000|2021-05-14 08:11:20|83804.3|83779.3|83803.6|83778.6|83805.2|83780.2|83802.9|83777.9|31
1620979890000|2021-05-14 08:11:30|83803.8|83778.8|83811.3|83786.3|83811.3|83786.3|83803.5|83778.5|33
1620979900000|2021-05-14 08:11:40|83811.2|83786.2|83808.2|83783.2|83812.4|83787.4|83808|83783|37
1620979910000|2021-05-14 08:11:50|83808.4|83783.4|83807.5|83782.5|83811.1|83786.1|83806|83781|49
1620979920000|2021-05-14 08:12:00|83808.2|83783.2|83809.1|83784.1|83810.5|83785.5|83807.3|83782.3|45
1620979930000|2021-05-14 08:12:10|83809|83784|83811.8|83786.8|83813.1|83788.1|83808.5|83783.5|43
1620979940000|2021-05-14 08:12:20|83812.1|83787.1|83812.9|83787.9|83813.1|83788.1|83811.5|83786.5|25
1620979950000|2021-05-14 08:12:30|83813.7|83788.7|83813.5|83788.5|83815.1|83790.1|83812.7|83787.7|48
1620979960000|2021-05-14 08:12:40|83813.7|83788.7|83814.2|83789.2|83814.5|83789.5|83812.2|83787.2|40
1620979970000|2021-05-14 08:12:50|83814.7|83789.7|83818.8|83793.8|83819|83794|83814.4|83789.4|38
1620979980000|2021-05-14 08:13:00|83818.9|83793.9|83817.3|83792.3|83819.8|83794.8|83816.9|83791.9|39
1620979990000|2021-05-14 08:13:10|83817.2|83792.2|83819.8|83794.8|83819.8|83794.8|83817|83792|21
1620980000000|2021-05-14 08:13:20|83820|83795|83820|83795|83820.3|83795.3|83818|83793|33
1620980010000|2021-05-14 08:13:30|83819.4|83794.4|83818.4|83793.4|83820.3|83795.3|83818.2|83793.2|29
1620980020000|2021-05-14 08:13:40|83818.5|83793.5|83819.3|83794.3|83819.8|83794.8|83818.5|83793.5|25
1620980030000|2021-05-14 08:13:50|83819.4|83794.4|83821.5|83796.5|83821.5|83796.5|83818.7|83793.7|23
1620980040000|2021-05-14 08:14:00|83821.3|83796.3|83817.7|83792.7|83821.3|83796.3|83813.4|83788.4|41
1620980050000|2021-05-14 08:14:10|83817.6|83792.6|83806.4|83781.4|83818.3|83793.3|83806.4|83781.4|46
1620980060000|2021-05-14 08:14:20|83807.2|83782.2|83814.3|83789.3|83815.1|83790.1|83806.5|83781.5|46
1620980070000|2021-05-14 08:14:30|83814.5|83789.5|83804.8|83779.8|83814.6|83789.6|83804.8|83779.8|54
1620980080000|2021-05-14 08:14:40|83804.9|83779.9|83808.2|83783.2|83808.5|83783.5|83804.9|83779.9|40
1620980090000|2021-05-14 08:14:50|83808.3|83783.3|83807.9|83782.9|83808.4|83783.4|83804.1|83779.1|33
1620980100000|2021-05-14 08:15:00|83807.8|83782.8|83820|83795|83821.6|83796.6|83807.3|83782.3|46
1620980110000|2021-05-14 08:15:10|83819.9|83794.9|83818.2|83793.2|83821|83796|83817.3|83792.3|38
1620980120000|2021-05-14 08:15:20|83817.4|83792.4|83821.8|83796.8|83824.5|83799.5|83815.8|83790.8|55
1620980130000|2021-05-14 08:15:30|83822.5|83797.5|83816.1|83791.1|83822.5|83797.5|83814.1|83789.1|56
1620980140000|2021-05-14 08:15:40|83815.9|83790.9|83815.6|83790.6|83817.5|83792.5|83815|83790|47
1620980150000|2021-05-14 08:15:50|83816|83791|83816.5|83791.5|83816.7|83791.7|83814.1|83789.1|35
1620980160000|2021-05-14 08:16:00|83816.4|83791.4|83818|83793|83818.7|83793.7|83815.9|83790.9|46
1620980170000|2021-05-14 08:16:10|83818.1|83793.1|83819|83794|83821|83796|83818.1|83793.1|42
1620980180000|2021-05-14 08:16:20|83819.1|83794.1|83818.6|83793.6|83819.8|83794.8|83818.5|83793.5|32
1620980190000|2021-05-14 08:16:30|83818.7|83793.7|83811.6|83786.6|83818.8|83793.8|83810.2|83785.2|29
1620980200000|2021-05-14 08:16:40|83812|83787|83806.9|83781.9|83812.1|83787.1|83806.9|83781.9|40
1620980210000|2021-05-14 08:16:50|83807.1|83782.1|83790.4|83765.4|83807.6|83782.6|83790.1|83765.1|58
1620980220000|2021-05-14 08:17:00|83790.3|83765.3|83789|83764|83795.5|83770.5|83788.8|83763.8|41
1620980230000|2021-05-14 08:17:10|83789.2|83764.2|83788|83763|83790.6|83765.6|83788|83763|37
1620980240000|2021-05-14 08:17:20|83788.2|83763.2|83788.7|83763.7|83790.3|83765.3|83788.1|83763.1|50
1620980250000|2021-05-14 08:17:30|83789|83764|83789.9|83764.9|83790.6|83765.6|83788.7|83763.7|47
1620980260000|2021-05-14 08:17:40|83789.8|83764.8|83786.4|83761.4|83789.8|83764.8|83786.4|83761.4|57
1620980270000|2021-05-14 08:17:50|83786.6|83761.6|83789.2|83764.2|83789.7|83764.7|83786.4|83761.4|33
1620980280000|2021-05-14 08:18:00|83789.4|83764.4|83789.6|83764.6|83792.4|83767.4|83788.2|83763.2|42
1620980290000|2021-05-14 08:18:10|83789.3|83764.3|83786.1|83761.1|83789.4|83764.4|83785.4|83760.4|32
1620980300000|2021-05-14 08:18:20|83786|83761|83786.6|83761.6|83790.2|83765.2|83785.1|83760.1|48
1620980310000|2021-05-14 08:18:30|83786.7|83761.7|83796.5|83746.5|83796.5|83762.1|83777.8|83745.8|53
1620980320000|2021-05-14 08:18:40|83796.9|83746.9|83798.4|83748.4|83800.1|83761.6|83782.5|83742.9|60
1620980330000|2021-05-14 08:18:50|83798.3|83748.3|83798.1|83748.1|83798.5|83748.5|83796.1|83746.1|37
1620980340000|2021-05-14 08:19:00|83798|83748|83782.5|83757.5|83798|83757.5|83780.5|83742.2|43
1620980350000|2021-05-14 08:19:10|83782.4|83757.4|83787|83762|83787|83762|83781.2|83756.2|49
1620980360000|2021-05-14 08:19:20|83786.7|83761.7|83789.6|83764.6|83790.7|83765.7|83786.7|83761.7|51
1620980370000|2021-05-14 08:19:30|83789.7|83764.7|83781.8|83756.8|83799.5|83764.7|83779.3|83748.9|42
1620980380000|2021-05-14 08:19:40|83781.7|83756.7|83783.5|83758.5|83785.8|83760.8|83781.1|83756.1|44
1620980390000|2021-05-14 08:19:50|83782.5|83757.5|83787.3|83762.3|83787.3|83762.3|83782.5|83757.5|38
1620980400000|2021-05-14 08:20:00|83787.5|83762.5|83785|83760|83788.7|83763.7|83784.1|83759.1|47
1620980410000|2021-05-14 08:20:10|83784.9|83759.9|83789.6|83764.6|83789.9|83764.9|83784.2|83759.2|47
1620980420000|2021-05-14 08:20:20|83789.4|83764.4|83790.6|83765.6|83791.8|83766.8|83789.1|83764.1|37
1620980430000|2021-05-14 08:20:30|83790.9|83765.9|83790.7|83765.7|83791.7|83766.7|83788.7|83763.7|29
1620980440000|2021-05-14 08:20:40|83790.8|83765.8|83789.8|83764.8|83791.2|83766.2|83789.4|83764.4|36
1620980450000|2021-05-14 08:20:50|83789.3|83764.3|83788.8|83763.8|83790.2|83765.2|83788.8|83763.8|33
1620980460000|2021-05-14 08:21:00|83788.7|83763.7|83789.5|83764.5|83790.4|83765.4|83787.9|83762.9|48
1620980470000|2021-05-14 08:21:10|83789.4|83764.4|83788.1|83763.1|83789.8|83764.8|83787.5|83762.5|42
1620980480000|2021-05-14 08:21:20|83788.6|83763.6|83788.4|83763.4|83789|83764|83788.2|83763.2|34
1620980490000|2021-05-14 08:21:30|83788.3|83763.3|83787.9|83762.9|83790|83765|83787.7|83762.7|36
1620980500000|2021-05-14 08:21:40|83787.8|83762.8|83786.7|83761.7|83787.8|83762.8|83784.7|83759.7|50
1620980510000|2021-05-14 08:21:50|83787.2|83762.2|83786.3|83761.3|83787.2|83762.2|83785.9|83760.9|40
1620980520000|2021-05-14 08:22:00|83786.4|83761.4|83786.6|83761.6|83787.2|83762.2|83786|83761|30
1620980530000|2021-05-14 08:22:10|83786.7|83761.7|83787.7|83762.7|83789.3|83764.3|83785.1|83760.1|35
1620980540000|2021-05-14 08:22:20|83788.3|83763.3|83785.1|83760.1|83799|83765.5|83784.9|83748.8|54
1620980550000|2021-05-14 08:22:30|83784.3|83759.3|83798.9|83748.9|83799.2|83760.3|83784.3|83746.4|40
1620980560000|2021-05-14 08:22:40|83799.2|83749.2|83789.4|83764.4|83799.2|83764.5|83786.2|83749|42
1620980570000|2021-05-14 08:22:50|83786.8|83761.8|83780|83755|83787.5|83762.5|83779.4|83754.4|47
1620980580000|2021-05-14 08:23:00|83780.2|83755.2|83774.2|83749.2|83780.2|83755.2|83773.3|83748.3|57
1620980590000|2021-05-14 08:23:10|83774.4|83749.4|83762.4|83737.4|83774.4|83749.4|83757.4|83732.4|52
1620980600000|2021-05-14 08:23:20|83761.3|83736.3|83771.3|83746.3|83780.7|83746.4|83761.3|83727.7|41
1620980610000|2021-05-14 08:23:30|83770.9|83745.9|83765.8|83740.8|83771.2|83746.2|83763.4|83738.4|40
1620980620000|2021-05-14 08:23:40|83764.9|83739.9|83766.9|83741.9|83767.1|83742.1|83764.1|83739.1|50
1620980630000|2021-05-14 08:23:50|83767|83742|83766.3|83741.3|83770|83745|83765.8|83740.8|45
1620980640000|2021-05-14 08:24:00|83766.1|83741.1|83764.1|83739.1|83766.8|83741.8|83764.1|83739.1|35
1620980650000|2021-05-14 08:24:10|83764.2|83739.2|83755.7|83730.7|83764.2|83739.2|83755.3|83730.3|44
1620980660000|2021-05-14 08:24:20|83755.9|83730.9|83756.5|83731.5|83769.1|83732.1|83753.4|83718.2|38
1620980670000|2021-05-14 08:24:30|83756.6|83731.6|83756.8|83731.8|83757.1|83732.1|83755.7|83730.7|25
1620980680000|2021-05-14 08:24:40|83757|83732|83756.1|83731.1|83757.3|83732.3|83755.8|83730.8|22
1620980690000|2021-05-14 08:24:50|83756|83731|83757.6|83732.6|83759.8|83734.8|83756|83731|45
1620980700000|2021-05-14 08:25:00|83757.7|83732.7|83760.5|83735.5|83761.9|83736.9|83757.7|83732.7|40
1620980710000|2021-05-14 08:25:10|83760.4|83735.4|83749.5|83724.5|83760.4|83735.4|83747.9|83722.9|52
1620980720000|2021-05-14 08:25:20|83749.1|83724.1|83748.5|83723.5|83749.3|83724.3|83747.6|83722.6|40
1620980730000|2021-05-14 08:25:30|83748.8|83723.8|83749.4|83724.4|83750|83725|83748.4|83723.4|43
1620980740000|2021-05-14 08:25:40|83749|83724|83744.3|83719.3|83749.5|83724.5|83744.2|83719.2|51
1620980750000|2021-05-14 08:25:50|83744.2|83719.2|83749.5|83724.5|83750.2|83725.2|83742.8|83717.8|41
1620980760000|2021-05-14 08:26:00|83750.7|83725.7|83762.2|83737.2|83763.1|83738.1|83747.8|83722.8|55
1620980770000|2021-05-14 08:26:10|83762.3|83737.3|83761.8|83736.8|83763.3|83738.3|83755.1|83730.1|49
1620980780000|2021-05-14 08:26:20|83762.1|83737.1|83761.6|83736.6|83764.4|83739.4|83761|83736|50
1620980790000|2021-05-14 08:26:30|83761.5|83736.5|83765.6|83740.6|83766.6|83741.6|83761.5|83736.5|43
1620980800000|2021-05-14 08:26:40|83765.3|83740.3|83768.5|83743.5|83768.9|83743.9|83765.3|83740.3|27
1620980810000|2021-05-14 08:26:50|83768.4|83743.4|83771.7|83746.7|83772.1|83747.1|83768|83743|34
1620980820000|2021-05-14 08:27:00|83771.5|83746.5|83768.4|83743.4|83774.9|83749.9|83762.2|83737.2|62
1620980830000|2021-05-14 08:27:10|83768|83743|83766|83741|83781.1|83744.4|83762.9|83730.6|51
1620980840000|2021-05-14 08:27:20|83765.7|83740.7|83762.1|83737.1|83766.3|83741.3|83759.9|83734.9|57
1620980850000|2021-05-14 08:27:30|83761.9|83736.9|83760.2|83735.2|83761.9|83736.9|83759.4|83734.4|39
1620980860000|2021-05-14 08:27:40|83760.4|83735.4|83754.3|83729.3|83760.9|83735.9|83752.7|83727.7|42
1620980870000|2021-05-14 08:27:50|83753.6|83728.6|83746.7|83721.7|83753.6|83728.6|83744.7|83719.7|53
1620980880000|2021-05-14 08:28:00|83746.6|83721.6|83740.7|83715.7|83747.7|83722.7|83740.1|83715.1|54
1620980890000|2021-05-14 08:28:10|83740.6|83715.6|83738.1|83713.1|83742.5|83717.5|83736.5|83711.5|55
1620980900000|2021-05-14 08:28:20|83737.6|83712.6|83742.1|83717.1|83743.5|83718.5|83736.7|83711.7|54
1620980910000|2021-05-14 08:28:30|83742.4|83717.4|83739.6|83714.6|83743.4|83718.4|83739.1|83714.1|48
1620980920000|2021-05-14 08:28:40|83739.5|83714.5|83743.6|83718.6|83743.9|83718.9|83739.3|83714.3|42
1620980930000|2021-05-14 08:28:50|83743.5|83718.5|83740.6|83715.6|83744|83719|83740.6|83715.6|35
1620980940000|2021-05-14 08:29:00|83741.3|83716.3|83740.1|83715.1|83753.6|83717.7|83739.6|83701|43
1620980950000|2021-05-14 08:29:10|83740|83715|83740.2|83715.2|83740.9|83715.9|83738.5|83713.5|33
1620980960000|2021-05-14 08:29:20|83740.7|83715.7|83739.6|83714.6|83741.3|83716.3|83736.2|83711.2|29
1620980970000|2021-05-14 08:29:30|83740|83715|83739.9|83714.9|83740.7|83715.7|83738.8|83713.8|33
1620980980000|2021-05-14 08:29:40|83740|83715|83740.1|83715.1|83740.1|83715.1|83739.4|83714.4|22
1620980990000|2021-05-14 08:29:50|83739.9|83714.9|83739.8|83714.8|83741.4|83716.4|83739.4|83714.4|35
1620981000000|2021-05-14 08:30:00|83739.7|83714.7|83739.5|83714.5|83740.7|83715.7|83737.1|83712.1|39
1620981010000|2021-05-14 08:30:10|83739.6|83714.6|83738.5|83713.5|83740|83715|83737.1|83712.1|29
1620981020000|2021-05-14 08:30:20|83738.2|83713.2|83740.2|83715.2|83756.1|83720|83737.9|83704.2|45
1620981030000|2021-05-14 08:30:30|83739.9|83714.9|83749|83699|83753.4|83716.2|83735.4|83698.1|56
1620981040000|2021-05-14 08:30:40|83749.2|83699.2|83737.1|83712.1|83749.2|83712.2|83735.7|83698.5|34
1620981050000|2021-05-14 08:30:50|83737.2|83712.2|83736.7|83711.7|83738.6|83713.6|83736.4|83711.4|35
1620981060000|2021-05-14 08:31:00|83736.6|83711.6|83757.1|83707.1|83757.9|83718.8|83734.6|83696.2|48
1620981070000|2021-05-14 08:31:10|83757.3|83707.3|83742.3|83717.3|83757.3|83718|83741.5|83705.3|47
1620981080000|2021-05-14 08:31:20|83742.4|83717.4|83733.8|83708.8|83742.5|83717.5|83733.5|83708.5|36
1620981090000|2021-05-14 08:31:30|83733.7|83708.7|83730.9|83705.9|83733.7|83708.7|83730.1|83705.1|44
1620981100000|2021-05-14 08:31:40|83730.5|83705.5|83729.9|83704.9|83733.9|83708.9|83729.2|83704.2|46
1620981110000|2021-05-14 08:31:50|83730|83705|83733.8|83708.8|83734.3|83709.3|83728.9|83703.9|45
1620981120000|2021-05-14 08:32:00|83734.3|83709.3|83731.7|83706.7|83734.5|83709.5|83730.6|83705.6|50
1620981130000|2021-05-14 08:32:10|83732.1|83707.1|83725.2|83700.2|83732.1|83707.1|83724.5|83699.5|52
1620981140000|2021-05-14 08:32:20|83725.5|83700.5|83727.7|83702.7|83727.7|83702.7|83725.2|83700.2|40
1620981150000|2021-05-14 08:32:30|83727.8|83702.8|83723.5|83698.5|83728|83703|83723.5|83698.5|51
1620981160000|2021-05-14 08:32:40|83723.6|83698.6|83721.4|83696.4|83724.7|83699.7|83719.9|83694.9|51
1620981170000|2021-05-14 08:32:50|83722.2|83697.2|83718.8|83693.8|83730.9|83698|83715.5|83680.9|54
1620981180000|2021-05-14 08:33:00|83718.5|83693.5|83716.6|83691.6|83720|83695|83714|83689|41
1620981190000|2021-05-14 08:33:10|83717|83692|83719.6|83694.6|83721.5|83696.5|83715.9|83690.9|45
1620981200000|2021-05-14 08:33:20|83719.3|83694.3|83729.3|83704.3|83729.9|83704.9|83719.3|83694.3|55
1620981210000|2021-05-14 08:33:30|83729.2|83704.2|83738.3|83713.3|83739.5|83714.5|83728.1|83703.1|54
1620981220000|2021-05-14 08:33:40|83738.2|83713.2|83734.5|83709.5|83746.8|83714|83729.1|83696.3|59
1620981230000|2021-05-14 08:33:50|83733.1|83708.1|83734|83709|83742.3|83709|83729|83691.7|51
1620981240000|2021-05-14 08:34:00|83734.2|83709.2|83734.6|83709.6|83736.9|83711.9|83732.6|83707.6|54
1620981250000|2021-05-14 08:34:10|83736|83711|83730.7|83705.7|83737.2|83712.2|83730.7|83705.7|40
1620981260000|2021-05-14 08:34:20|83731.1|83706.1|83728.5|83703.5|83732|83707|83728.1|83703.1|52
1620981270000|2021-05-14 08:34:30|83728.6|83703.6|83724.4|83699.4|83728.6|83703.6|83723.9|83698.9|52
1620981280000|2021-05-14 08:34:40|83724.2|83699.2|83720.8|83695.8|83725.6|83700.6|83720.5|83695.5|45
1620981290000|2021-05-14 08:34:50|83720.4|83695.4|83719.6|83694.6|83720.4|83695.4|83718.9|83693.9|28
1620981300000|2021-05-14 08:35:00|83719.9|83694.9|83726.6|83701.6|83726.9|83701.9|83719.1|83694.1|47
1620981310000|2021-05-14 08:35:10|83725.9|83700.9|83726.6|83701.6|83728|83703|83724.2|83699.2|37
1620981320000|2021-05-14 08:35:20|83726.5|83701.5|83727.1|83702.1|83731.9|83706.9|83726.3|83701.3|40
1620981330000|2021-05-14 08:35:30|83726.6|83701.6|83718.2|83693.2|83735.3|83701.6|83718.2|83683.9|54
1620981340000|2021-05-14 08:35:40|83718.8|83693.8|83718.7|83693.7|83719.1|83694.1|83717.7|83692.7|24
1620981350000|2021-05-14 08:35:50|83718.5|83693.5|83716.4|83691.4|83718.5|83693.5|83715.1|83690.1|43
1620981360000|2021-05-14 08:36:00|83715.8|83690.8|83717|83692|83717.4|83692.4|83715.8|83690.8|27
1620981370000|2021-05-14 08:36:10|83717.1|83692.1|83716.2|83691.2|83717.4|83692.4|83715.9|83690.9|22
1620981380000|2021-05-14 08:36:20|83716.1|83691.1|83711.1|83686.1|83716.1|83691.1|83710.9|83685.9|42
1620981390000|2021-05-14 08:36:30|83710.5|83685.5|83710.9|83685.9|83714.4|83689.4|83710.4|83685.4|45
1620981400000|2021-05-14 08:36:40|83710.7|83685.7|83707.6|83682.6|83721.3|83685.7|83705.9|83671.3|38
1620981410000|2021-05-14 08:36:50|83707.5|83682.5|83709.1|83684.1|83710.6|83685.6|83707.4|83682.4|41
1620981420000|2021-05-14 08:37:00|83709.2|83684.2|83709.7|83684.7|83710.7|83685.7|83704.2|83679.2|56
1620981430000|2021-05-14 08:37:10|83710|83685|83708.5|83683.5|83710.3|83685.3|83706.1|83681.1|51
1620981440000|2021-05-14 08:37:20|83708.1|83683.1|83708.3|83683.3|83708.7|83683.7|83706.4|83681.4|35
1620981450000|2021-05-14 08:37:30|83707.7|83682.7|83705|83680|83710.7|83685.7|83704.3|83679.3|47
1620981460000|2021-05-14 08:37:40|83704.9|83679.9|83706.9|83681.9|83709.7|83684.7|83704.7|83679.7|36
1620981470000|2021-05-14 08:37:50|83707.1|83682.1|83711.3|83686.3|83712.1|83687.1|83707.1|83682.1|54
1620981480000|2021-05-14 08:38:00|83712|83687|83709|83684|83713.1|83688.1|83706.2|83681.2|51
1620981490000|2021-05-14 08:38:10|83709.2|83684.2|83704.6|83679.6|83709.5|83684.5|83703.2|83678.2|61
1620981500000|2021-05-14 08:38:20|83705.1|83680.1|83706.7|83681.7|83708.3|83683.3|83703.9|83678.9|41
1620981510000|2021-05-14 08:38:30|83707.1|83682.1|83712.3|83687.3|83713.2|83688.2|83706.3|83681.3|44
1620981520000|2021-05-14 08:38:40|83712.6|83687.6|83709.9|83684.9|83714.3|83689.3|83709.9|83684.9|47
1620981530000|2021-05-14 08:38:50|83709.3|83684.3|83708.9|83683.9|83712.5|83687.5|83708.9|83683.9|43
1620981540000|2021-05-14 08:39:00|83709.3|83684.3|83713.8|83688.8|83713.8|83688.8|83707.7|83682.7|46
1620981550000|2021-05-14 08:39:10|83713.7|83688.7|83712.5|83687.5|83714.3|83689.3|83710.1|83685.1|53
1620981560000|2021-05-14 08:39:20|83712.1|83687.1|83712.5|83687.5|83716.4|83691.4|83712.1|83687.1|52
1620981570000|2021-05-14 08:39:30|83712.9|83687.9|83710.9|83685.9|83713.1|83688.1|83710.3|83685.3|43
1620981580000|2021-05-14 08:39:40|83711|83686|83713|83688|83715.2|83690.2|83709.1|83684.1|44
1620981590000|2021-05-14 08:39:50|83713.2|83688.2|83709.8|83684.8|83713.2|83688.2|83704.7|83679.7|54
1620981600000|2021-05-14 08:40:00|83710|83685|83719.7|83694.7|83723|83698|83710|83685|51
1620981610000|2021-05-14 08:40:10|83718.5|83693.5|83721.2|83696.2|83721.2|83696.2|83716.9|83691.9|55
1620981620000|2021-05-14 08:40:20|83721.9|83696.9|83722.2|83697.2|83723.5|83698.5|83720.3|83695.3|45
1620981630000|2021-05-14 08:40:30|83721.9|83696.9|83724.5|83699.5|83724.8|83699.8|83721.2|83696.2|37
1620981640000|2021-05-14 08:40:40|83724.4|83699.4|83734.7|83709.7|83734.7|83709.7|83724.4|83699.4|35
1620981650000|2021-05-14 08:40:50|83734.8|83709.8|83733.2|83708.2|83734.9|83709.9|83731.9|83706.9|27
1620981660000|2021-05-14 08:41:00|83733.1|83708.1|83728.3|83703.3|83733.2|83708.2|83727.3|83702.3|41
1620981670000|2021-05-14 08:41:10|83728.4|83703.4|83729.2|83704.2|83729.7|83704.7|83728.1|83703.1|35
1620981680000|2021-05-14 08:41:20|83729.4|83704.4|83732.5|83707.5|83732.7|83707.7|83728.4|83703.4|34
1620981690000|2021-05-14 08:41:30|83732.3|83707.3|83733.7|83708.7|83733.8|83708.8|83732.2|83707.2|27
1620981700000|2021-05-14 08:41:40|83733.8|83708.8|83734.6|83709.6|83734.6|83709.6|83731.4|83706.4|41
1620981710000|2021-05-14 08:41:50|83735|83710|83744.1|83719.1|83744.1|83719.1|83735|83710|45
1620981720000|2021-05-14 08:42:00|83744.2|83719.2|83747.3|83722.3|83747.5|83722.5|83743.5|83718.5|55
1620981730000|2021-05-14 08:42:10|83747.4|83722.4|83749.8|83724.8|83753.2|83728.2|83746.6|83721.6|67
1620981740000|2021-05-14 08:42:20|83749.3|83724.3|83751.8|83726.8|83752.2|83727.2|83749.2|83724.2|30
1620981750000|2021-05-14 08:42:30|83751.6|83726.6|83751.3|83726.3|83752.4|83727.4|83750.3|83725.3|30
1620981760000|2021-05-14 08:42:40|83751.6|83726.6|83749.4|83724.4|83752.2|83727.2|83747.1|83722.1|35
1620981770000|2021-05-14 08:42:50|83749.2|83724.2|83756.3|83731.3|83756.3|83731.3|83746.2|83721.2|46
1620981780000|2021-05-14 08:43:00|83756.9|83731.9|83757.6|83732.6|83758.5|83733.5|83755.9|83730.9|36
1620981790000|2021-05-14 08:43:10|83757.5|83732.5|83752.1|83727.1|83757.7|83732.7|83752.1|83727.1|35
1620981800000|2021-05-14 08:43:20|83752.5|83727.5|83759.5|83734.5|83759.5|83734.5|83749.3|83724.3|45
1620981810000|2021-05-14 08:43:30|83759.2|83734.2|83762.5|83737.5|83762.8|83737.8|83758.8|83733.8|49
1620981820000|2021-05-14 08:43:40|83762.4|83737.4|83759.1|83734.1|83762.5|83737.5|83759.1|83734.1|38
1620981830000|2021-05-14 08:43:50|83759.2|83734.2|83759.4|83734.4|83760.7|83735.7|83757.9|83732.9|34
1620981840000|2021-05-14 08:44:00|83760.4|83735.4|83769.5|83744.5|83771.8|83746.8|83759.3|83734.3|47
1620981850000|2021-05-14 08:44:10|83769.1|83744.1|83770.5|83745.5|83771.4|83746.4|83768.6|83743.6|49
1620981860000|2021-05-14 08:44:20|83770.4|83745.4|83766.1|83741.1|83770.4|83745.4|83766.1|83741.1|36
1620981870000|2021-05-14 08:44:30|83766.9|83741.9|83771.2|83746.2|83773.1|83748.1|83766.5|83741.5|45
1620981880000|2021-05-14 08:44:40|83770.3|83745.3|83770.2|83745.2|83772.1|83747.1|83769.2|83744.2|40
1620981890000|2021-05-14 08:44:50|83770|83745|83764.1|83739.1|83770|83745|83763.5|83738.5|42
1620981900000|2021-05-14 08:45:00|83763.9|83738.9|83767.5|83742.5|83769.6|83744.6|83763.6|83738.6|52
1620981910000|2021-05-14 08:45:10|83767.6|83742.6|83765.8|83740.8|83769.7|83744.7|83764|83739|54
1620981920000|2021-05-14 08:45:20|83765.7|83740.7|83767.7|83742.7|83769.6|83744.6|83764.9|83739.9|60
1620981930000|2021-05-14 08:45:30|83767.5|83742.5|83766.9|83741.9|83770.5|83745.5|83766.4|83741.4|57
1620981940000|2021-05-14 08:45:40|83767|83742|83765.6|83740.6|83767|83742|83765.5|83740.5|24
1620981950000|2021-05-14 08:45:50|83765.8|83740.8|83767.1|83742.1|83767.1|83742.1|83765.5|83740.5|32
1620981960000|2021-05-14 08:46:00|83767.2|83742.2|83768.5|83743.5|83770.1|83745.1|83766.6|83741.6|47
1620981970000|2021-05-14 08:46:10|83769|83744|83765.7|83740.7|83769.5|83744.5|83765.3|83740.3|49
1620981980000|2021-05-14 08:46:20|83764.9|83739.9|83764.1|83739.1|83765.8|83740.8|83763.5|83738.5|37
1620981990000|2021-05-14 08:46:30|83763.9|83738.9|83765.9|83740.9|83765.9|83740.9|83762.7|83737.7|39
1620982000000|2021-05-14 08:46:40|83765.3|83740.3|83766.2|83741.2|83767.9|83742.9|83764.7|83739.7|36
1620982010000|2021-05-14 08:46:50|83767.2|83742.2|83763.5|83738.5|83767.2|83742.2|83763.5|83738.5|36
1620982020000|2021-05-14 08:47:00|83763.7|83738.7|83764.7|83739.7|83764.8|83739.8|83760.5|83735.5|47
1620982030000|2021-05-14 08:47:10|83763.6|83738.6|83764.6|83739.6|83765.8|83740.8|83763.5|83738.5|33
1620982040000|2021-05-14 08:47:20|83764.4|83739.4|83763.2|83738.2|83765.2|83740.2|83763.1|83738.1|38
1620982050000|2021-05-14 08:47:30|83763.4|83738.4|83761.3|83736.3|83765|83740|83760|83735|53
1620982060000|2021-05-14 08:47:40|83761.5|83736.5|83763.7|83738.7|83763.8|83738.8|83761.4|83736.4|34
1620982070000|2021-05-14 08:47:50|83763.9|83738.9|83761.9|83736.9|83764.5|83739.5|83760.9|83735.9|37
1620982080000|2021-05-14 08:48:00|83762.4|83737.4|83752.6|83727.6|83762.6|83737.6|83751.5|83726.5|51
1620982090000|2021-05-14 08:48:10|83752.4|83727.4|83753.9|83728.9|83755.2|83730.2|83750.5|83725.5|39
1620982100000|2021-05-14 08:48:20|83753.7|83728.7|83752.6|83727.6|83753.7|83728.7|83751.5|83726.5|34
1620982110000|2021-05-14 08:48:30|83752.8|83727.8|83758.5|83733.5|83760.1|83735.1|83752.8|83727.8|56
1620982120000|2021-05-14 08:48:40|83758.9|83733.9|83754.6|83729.6|83759.7|83734.7|83752.8|83727.8|42
1620982130000|2021-05-14 08:48:50|83752.3|83727.3|83752|83727|83753.1|83728.1|83750.7|83725.7|40
1620982140000|2021-05-14 08:49:00|83752.2|83727.2|83760.1|83735.1|83762.1|83737.1|83750.9|83725.9|42
1620982150000|2021-05-14 08:49:10|83761.6|83736.6|83757.6|83732.6|83762.5|83737.5|83753.8|83728.8|54
1620982160000|2021-05-14 08:49:20|83758.4|83733.4|83756.7|83731.7|83764|83739|83756.6|83731.6|50
1620982170000|2021-05-14 08:49:30|83756.6|83731.6|83756.4|83731.4|83759.7|83734.7|83756.4|83731.4|47
1620982180000|2021-05-14 08:49:40|83756.3|83731.3|83755.9|83730.9|83757.9|83732.9|83755.2|83730.2|47
1620982190000|2021-05-14 08:49:50|83756.2|83731.2|83769.5|83744.5|83769.5|83744.5|83756.1|83731.1|54
1620982200000|2021-05-14 08:50:00|83769.4|83744.4|83772.5|83747.5|83773.9|83748.9|83767.2|83742.2|60
1620982210000|2021-05-14 08:50:10|83772.6|83747.6|83772.2|83747.2|83777.5|83752.5|83772.2|83747.2|45
1620982220000|2021-05-14 08:50:20|83772.6|83747.6|83771.4|83746.4|83787.2|83749.1|83771.1|83736.3|47
1620982230000|2021-05-14 08:50:30|83771.3|83746.3|83770.3|83745.3|83773.2|83748.2|83769.9|83744.9|39
1620982240000|2021-05-14 08:50:40|83768.6|83743.6|83767.5|83742.5|83770.4|83745.4|83767.4|83742.4|47
1620982250000|2021-05-14 08:50:50|83768.2|83743.2|83766.4|83741.4|83768.2|83743.2|83766.1|83741.1|32
1620982260000|2021-05-14 08:51:00|83766.7|83741.7|83761.9|83736.9|83767.9|83742.9|83761|83736|46
1620982270000|2021-05-14 08:51:10|83761.4|83736.4|83763.1|83738.1|83776.3|83739.8|83760.7|83726.3|37
1620982280000|2021-05-14 08:51:20|83763.7|83738.7|83757.8|83732.8|83763.7|83738.7|83755.4|83730.4|45
1620982290000|2021-05-14 08:51:30|83757.3|83732.3|83753.2|83728.2|83757.4|83732.4|83753|83728|44
1620982300000|2021-05-14 08:51:40|83754|83729|83747.8|83722.8|83754|83729|83747.3|83722.3|48
1620982310000|2021-05-14 08:51:50|83747.5|83722.5|83752.4|83727.4|83752.6|83727.6|83747.5|83722.5|38
1620982320000|2021-05-14 08:52:00|83752|83727|83751.8|83726.8|83752.9|83727.9|83750.6|83725.6|41
1620982330000|2021-05-14 08:52:10|83750.6|83725.6|83751|83726|83751.8|83726.8|83750.6|83725.6|28
1620982340000|2021-05-14 08:52:20|83751.1|83726.1|83749.8|83724.8|83751.2|83726.2|83749.4|83724.4|33
1620982350000|2021-05-14 08:52:30|83749.9|83724.9|83741.8|83716.8|83750.6|83725.6|83741.8|83716.8|25
1620982360000|2021-05-14 08:52:40|83741.9|83716.9|83738.8|83713.8|83741.9|83716.9|83734.6|83709.6|35
1620982370000|2021-05-14 08:52:50|83738.7|83713.7|83740|83715|83754.6|83717.9|83738.7|83704.6|45
1620982380000|2021-05-14 08:53:00|83739.9|83714.9|83752.3|83727.3|83753|83728|83739.7|83714.7|52
1620982390000|2021-05-14 08:53:10|83753|83728|83744|83719|83753|83728|83744|83719|46
1620982400000|2021-05-14 08:53:20|83746.4|83721.4|83750.6|83725.6|83752.3|83727.3|83746.4|83721.4|41
1620982410000|2021-05-14 08:53:30|83750.4|83725.4|83753.3|83728.3|83755.3|83730.3|83749.2|83724.2|35
1620982420000|2021-05-14 08:53:40|83753.8|83728.8|83752.8|83727.8|83754.5|83729.5|83752.8|83727.8|31
1620982430000|2021-05-14 08:53:50|83752.7|83727.7|83753.2|83728.2|83753.2|83728.2|83750|83725|21
1620982440000|2021-05-14 08:54:00|83752.5|83727.5|83751.6|83726.6|83752.5|83727.5|83749.3|83724.3|44
1620982450000|2021-05-14 08:54:10|83751.5|83726.5|83753.5|83728.5|83754|83729|83748.3|83723.3|44
1620982460000|2021-05-14 08:54:20|83753.2|83728.2|83756.5|83731.5|83757.8|83732.8|83752.9|83727.9|42
1620982470000|2021-05-14 08:54:30|83756.4|83731.4|83755.9|83730.9|83757.9|83732.9|83755.5|83730.5|41
1620982480000|2021-05-14 08:54:40|83755.8|83730.8|83753.7|83728.7|83755.8|83730.8|83753.2|83728.2|36
1620982490000|2021-05-14 08:54:50|83753.6|83728.6|83749.2|83724.2|83754.5|83729.5|83748.6|83723.6|35
1620982500000|2021-05-14 08:55:00|83749.5|83724.5|83738.3|83713.3|83754.5|83724.5|83737|83703|51
1620982510000|2021-05-14 08:55:10|83738.4|83713.4|83723.8|83698.8|83740.5|83713.4|83721.4|83689|52
1620982520000|2021-05-14 08:55:20|83723.3|83698.3|83720.1|83695.1|83724.1|83699.1|83720|83695|25
1620982530000|2021-05-14 08:55:30|83719.6|83694.6|83711.4|83686.4|83720.6|83695.6|83708.5|83683.5|51
1620982540000|2021-05-14 08:55:40|83712.1|83687.1|83709.7|83684.7|83712.1|83687.1|83706.5|83681.5|39
1620982550000|2021-05-14 08:55:50|83710.8|83685.8|83711.8|83686.8|83719.6|83688.1|83705.7|83669.4|47
1620982560000|2021-05-14 08:56:00|83712|83687|83715.3|83690.3|83715.3|83690.3|83710.3|83685.3|36
1620982570000|2021-05-14 08:56:10|83715.7|83690.7|83716.5|83691.5|83728.1|83692.3|83710.9|83675.2|61
1620982580000|2021-05-14 08:56:20|83717.2|83692.2|83719.7|83694.7|83719.9|83694.9|83716.9|83691.9|34
1620982590000|2021-05-14 08:56:30|83719.5|83694.5|83709|83684|83725.4|83694.7|83707|83675.3|57
1620982600000|2021-05-14 08:56:40|83708.5|83683.5|83708.6|83683.6|83709.9|83684.9|83707.1|83682.1|45
1620982610000|2021-05-14 08:56:50|83708.8|83683.8|83708.1|83683.1|83709.1|83684.1|83705.5|83680.5|42
1620982620000|2021-05-14 08:57:00|83708.5|83683.5|83709.4|83684.4|83709.6|83684.6|83706.8|83681.8|44
1620982630000|2021-05-14 08:57:10|83709.1|83684.1|83709.4|83684.4|83710.6|83685.6|83707.2|83682.2|42
1620982640000|2021-05-14 08:57:20|83709.1|83684.1|83712|83687|83712.4|83687.4|83709.1|83684.1|30
1620982650000|2021-05-14 08:57:30|83712.1|83687.1|83708.7|83683.7|83713.8|83688.8|83708.7|83683.7|40
1620982660000|2021-05-14 08:57:40|83708.9|83683.9|83708.4|83683.4|83721.8|83690.2|83707.2|83669.9|52
1620982670000|2021-05-14 08:57:50|83709.4|83684.4|83707.6|83682.6|83719.6|83684.4|83703.9|83668.1|51
1620982680000|2021-05-14 08:58:00|83707.7|83682.7|83703.1|83678.1|83709.5|83684.5|83700.6|83675.6|55
1620982690000|2021-05-14 08:58:10|83703.3|83678.3|83711|83686|83711.4|83686.4|83702|83677|59
1620982700000|2021-05-14 08:58:20|83711.2|83686.2|83709.6|83684.6|83711.5|83686.5|83708.7|83683.7|37
1620982710000|2021-05-14 08:58:30|83709.5|83684.5|83708.3|83683.3|83709.9|83684.9|83707|83682|40
1620982720000|2021-05-14 08:58:40|83708.2|83683.2|83706.2|83681.2|83710.1|83685.1|83704.2|83679.2|47
1620982730000|2021-05-14 08:58:50|83706.3|83681.3|83701.6|83676.6|83706.4|83681.4|83699.6|83674.6|42
1620982740000|2021-05-14 08:59:00|83701.8|83676.8|83703.6|83678.6|83705.5|83680.5|83698.3|83673.3|56
1620982750000|2021-05-14 08:59:10|83703.3|83678.3|83710.9|83685.9|83721.2|83686.2|83702.3|83669.9|61
1620982760000|2021-05-14 08:59:20|83711.9|83686.9|83712.6|83687.6|83712.6|83687.6|83710|83685|40
1620982770000|2021-05-14 08:59:30|83712.5|83687.5|83709.8|83684.8|83712.7|83687.7|83708.4|83683.4|54
1620982780000|2021-05-14 08:59:40|83710.3|83685.3|83704.4|83679.4|83710.6|83685.6|83704.4|83679.4|43
1620982790000|2021-05-14 08:59:50|83704.1|83679.1|83709|83684|83712.1|83687.1|83704.1|83679.1|54
1620982800000|2021-05-14 09:00:00|83708.2|83683.2|83708.2|83683.2|83711.9|83686.9|83706.8|83681.8|56
1620982810000|2021-05-14 09:00:10|83708.4|83683.4|83709.3|83684.3|83710.9|83685.9|83708.4|83683.4|48
1620982820000|2021-05-14 09:00:20|83709.4|83684.4|83709|83684|83710.1|83685.1|83707.9|83682.9|39
1620982830000|2021-05-14 09:00:30|83708.6|83683.6|83707|83682|83709|83684|83702.9|83677.9|51
1620982840000|2021-05-14 09:00:40|83707.4|83682.4|83704.2|83679.2|83707.5|83682.5|83704|83679|40
1620982850000|2021-05-14 09:00:50|83704.5|83679.5|83704.3|83679.3|83705.7|83680.7|83703.7|83678.7|32
1620982860000|2021-05-14 09:01:00|83704.6|83679.6|83708|83683|83720.5|83683.5|83703.7|83670.5|37
1620982870000|2021-05-14 09:01:10|83707.6|83682.6|83709.5|83684.5|83710.6|83685.6|83704.2|83679.2|50
1620982880000|2021-05-14 09:01:20|83709.4|83684.4|83711.8|83686.8|83711.8|83686.8|83707.8|83682.8|43
1620982890000|2021-05-14 09:01:30|83711.5|83686.5|83711.1|83686.1|83711.5|83686.5|83709.5|83684.5|32
1620982900000|2021-05-14 09:01:40|83711.2|83686.2|83708.5|83683.5|83712.5|83687.5|83706.9|83681.9|40
1620982910000|2021-05-14 09:01:50|83709.6|83684.6|83713.4|83688.4|83713.4|83688.4|83709.1|83684.1|35
1620982920000|2021-05-14 09:02:00|83713|83688|83724.4|83699.4|83729.1|83704.1|83712.7|83687.7|48
1620982930000|2021-05-14 09:02:10|83724.6|83699.6|83721.3|83696.3|83725|83700|83718.6|83693.6|45
1620982940000|2021-05-14 09:02:20|83721|83696|83720|83695|83722.4|83697.4|83719.5|83694.5|44
1620982950000|2021-05-14 09:02:30|83719.9|83694.9|83726.2|83701.2|83728.3|83703.3|83719.6|83694.6|31
1620982960000|2021-05-14 09:02:40|83725.9|83700.9|83730.7|83705.7|83731.1|83706.1|83724.2|83699.2|48
1620982970000|2021-05-14 09:02:50|83733.1|83708.1|83747.4|83697.4|83747.5|83708.8|83730.2|83695.7|39
1620982980000|2021-05-14 09:03:00|83747.1|83697.1|83747.9|83697.9|83747.9|83706.1|83729|83694|52
1620982990000|2021-05-14 09:03:10|83746.3|83696.3|83747.9|83697.9|83747.9|83697.9|83745.4|83695.4|45
1620983000000|2021-05-14 09:03:20|83747.8|83697.8|83753.2|83703.2|83753.2|83703.2|83746.5|83696.5|42
1620983010000|2021-05-14 09:03:30|83753.1|83703.1|83746.1|83696.1|83753.1|83712.7|83733.4|83695.4|40
1620983020000|2021-05-14 09:03:40|83746|83696|83743.6|83693.6|83746.7|83696.7|83743.2|83693.2|46
1620983030000|2021-05-14 09:03:50|83743.2|83693.2|83730.1|83705.1|83743.7|83709.3|83730.1|83693.2|44
1620983040000|2021-05-14 09:04:00|83729.7|83704.7|83730.8|83705.8|83731.8|83706.8|83729.7|83704.7|41
1620983050000|2021-05-14 09:04:10|83730.9|83705.9|83730.4|83705.4|83731.4|83706.4|83730.3|83705.3|26
1620983060000|2021-05-14 09:04:20|83730.3|83705.3|83731.1|83706.1|83731.6|83706.6|83730.1|83705.1|25
1620983070000|2021-05-14 09:04:30|83731.5|83706.5|83745.6|83695.6|83745.7|83708.9|83731.5|83695|34
1620983080000|2021-05-14 09:04:40|83745.7|83695.7|83732.1|83707.1|83746.3|83707.5|83731.2|83694.8|36
1620983090000|2021-05-14 09:04:50|83731.9|83706.9|83733|83708|83733|83708|83730.6|83705.6|43
1620983100000|2021-05-14 09:05:00|83732.8|83707.8|83728.3|83703.3|83734|83709|83728|83703|47
1620983110000|2021-05-14 09:05:10|83727.7|83702.7|83724.6|83699.6|83728.3|83703.3|83723.3|83698.3|45
1620983120000|2021-05-14 09:05:20|83725|83700|83723.9|83698.9|83725.4|83700.4|83723.3|83698.3|49
1620983130000|2021-05-14 09:05:30|83724.2|83699.2|83720.7|83695.7|83725|83700|83720|83695|32
1620983140000|2021-05-14 09:05:40|83721.2|83696.2|83721.4|83696.4|83721.8|83696.8|83719.9|83694.9|38
1620983150000|2021-05-14 09:05:50|83721.3|83696.3|83722.8|83697.8|83722.8|83697.8|83721.2|83696.2|43
1620983160000|2021-05-14 09:06:00|83722.6|83697.6|83718.9|83693.9|83723.3|83698.3|83718.7|83693.7|21
1620983170000|2021-05-14 09:06:10|83718.2|83693.2|83717.7|83692.7|83719.1|83694.1|83717.4|83692.4|27
1620983180000|2021-05-14 09:06:20|83717.9|83692.9|83712.7|83687.7|83717.9|83692.9|83712.7|83687.7|48
1620983190000|2021-05-14 09:06:30|83712.9|83687.9|83712.1|83687.1|83714.6|83689.6|83709.8|83684.8|40
1620983200000|2021-05-14 09:06:40|83711.3|83686.3|83712.2|83687.2|83712.6|83687.6|83709|83684|41
1620983210000|2021-05-14 09:06:50|83712|83687|83715.4|83690.4|83716.6|83691.6|83711.3|83686.3|45
1620983220000|2021-05-14 09:07:00|83715.2|83690.2|83713.1|83688.1|83715.2|83690.2|83710.2|83685.2|45
1620983230000|2021-05-14 09:07:10|83712.9|83687.9|83714.6|83689.6|83714.8|83689.8|83712.1|83687.1|46
1620983240000|2021-05-14 09:07:20|83714.9|83689.9|83712.8|83687.8|83714.9|83689.9|83712.7|83687.7|34
1620983250000|2021-05-14 09:07:30|83713.5|83688.5|83712.8|83687.8|83715.8|83690.8|83712.7|83687.7|44
1620983260000|2021-05-14 09:07:40|83713|83688|83713.3|83688.3|83717.1|83692.1|83712.2|83687.2|44
1620983270000|2021-05-14 09:07:50|83713.6|83688.6|83714.9|83689.9|83716.9|83691.9|83713.6|83688.6|52
1620983280000|2021-05-14 09:08:00|83715|83690|83713.8|83688.8|83716.9|83691.9|83713.6|83688.6|38
1620983290000|2021-05-14 09:08:10|83713.6|83688.6|83717.1|83692.1|83717.3|83692.3|83713.6|83688.6|25
1620983300000|2021-05-14 09:08:20|83716.8|83691.8|83719|83694|83721.4|83696.4|83716.5|83691.5|46
1620983310000|2021-05-14 09:08:30|83718.6|83693.6|83718.7|83693.7|83721.3|83696.3|83717.7|83692.7|30
1620983320000|2021-05-14 09:08:40|83718.5|83693.5|83725.6|83675.6|83729.1|83693.5|83715.9|83675.3|51
1620983330000|2021-05-14 09:08:50|83726|83676|83713.4|83688.4|83726|83689.5|83713.1|83676|43
1620983340000|2021-05-14 09:09:00|83713.5|83688.5|83714.1|83689.1|83715.8|83690.8|83713.5|83688.5|37
1620983350000|2021-05-14 09:09:10|83714|83689|83711.2|83686.2|83714.4|83689.4|83711.2|83686.2|26
1620983360000|2021-05-14 09:09:20|83710.2|83685.2|83713.6|83688.6|83713.8|83688.8|83709.8|83684.8|28
1620983370000|2021-05-14 09:09:30|83713.4|83688.4|83713.6|83688.6|83714|83689|83713.4|83688.4|20
1620983380000|2021-05-14 09:09:40|83713.5|83688.5|83716.6|83691.6|83716.9|83691.9|83712.6|83687.6|34
1620983390000|2021-05-14 09:09:50|83716.9|83691.9|83719|83694|83720.4|83695.4|83716.4|83691.4|43
1620983400000|2021-05-14 09:10:00|83719.6|83694.6|83721.6|83696.6|83721.7|83696.7|83717.6|83692.6|48
1620983410000|2021-05-14 09:10:10|83721.9|83696.9|83721.5|83696.5|83722.4|83697.4|83720.8|83695.8|33
1620983420000|2021-05-14 09:10:20|83721.3|83696.3|83715.6|83690.6|83731.1|83696.4|83715.6|83680.1|37
1620983430000|2021-05-14 09:10:30|83715.5|83690.5|83715.5|83690.5|83716.4|83691.4|83713.2|83688.2|39
1620983440000|2021-05-14 09:10:40|83715.4|83690.4|83715.2|83690.2|83731.2|83695.4|83715.1|83676.6|25
1620983450000|2021-05-14 09:10:50|83715.4|83690.4|83720.6|83695.6|83737.9|83699.3|83715.4|83682.1|39
1620983460000|2021-05-14 09:11:00|83720.7|83695.7|83721.6|83696.6|83731.8|83697.3|83719.3|83681.7|34
1620983470000|2021-05-14 09:11:10|83721.9|83696.9|83718.1|83693.1|83722|83697|83716.9|83691.9|35
1620983480000|2021-05-14 09:11:20|83718|83693|83713.6|83688.6|83730.2|83693.4|83713.6|83676.8|32
1620983490000|2021-05-14 09:11:30|83713.3|83688.3|83713.2|83688.2|83713.8|83688.8|83710.9|83685.9|32
1620983500000|2021-05-14 09:11:40|83713|83688|83709.2|83684.2|83713.1|83688.1|83706.8|83681.8|48
1620983510000|2021-05-14 09:11:50|83709.1|83684.1|83705.9|83680.9|83710.2|83685.2|83705.4|83680.4|39
1620983520000|2021-05-14 09:12:00|83705.4|83680.4|83707.4|83682.4|83720.3|83683.2|83705.4|83669.1|47
1620983530000|2021-05-14 09:12:10|83707.5|83682.5|83711.3|83686.3|83722.8|83686.3|83707.3|83670.1|38
1620983540000|2021-05-14 09:12:20|83710.8|83685.8|83708.9|83683.9|83711.2|83686.2|83707|83682|43
1620983550000|2021-05-14 09:12:30|83708.7|83683.7|83721.4|83671.4|83723.5|83684|83708.7|83671.2|29
1620983560000|2021-05-14 09:12:40|83721.6|83671.6|83722.2|83672.2|83722.2|83672.2|83720.4|83670.4|32
1620983570000|2021-05-14 09:12:50|83721.8|83671.8|83719.8|83669.8|83722.3|83672.3|83719.7|83669.7|32
1620983580000|2021-05-14 09:13:00|83719.9|83669.9|83708.7|83683.7|83719.9|83684|83706|83669.9|30
1620983590000|2021-05-14 09:13:10|83708.4|83683.4|83711.5|83686.5|83725.7|83687.2|83708.1|83674.1|29
1620983600000|2021-05-14 09:13:20|83711.2|83686.2|83713.9|83688.9|83728.3|83691.2|83709|83677.8|48
1620983610000|2021-05-14 09:13:30|83713.2|83688.2|83719.8|83669.8|83720.1|83688.2|83706.2|83668.6|38
1620983620000|2021-05-14 09:13:40|83720|83670|83708.8|83683.8|83720.2|83683.9|83705.3|83669.5|39
1620983630000|2021-05-14 09:13:50|83709.3|83684.3|83708.7|83683.7|83709.9|83684.9|83707.9|83682.9|13
1620983640000|2021-05-14 09:14:00|83708.6|83683.6|83704.7|83679.7|83709.2|83684.2|83704.7|83679.7|32
1620983650000|2021-05-14 09:14:10|83704.9|83679.9|83711.6|83686.6|83724.2|83690.1|83704.9|83673.9|43
1620983660000|2021-05-14 09:14:20|83711.7|83686.7|83715.6|83690.6|83716.6|83691.6|83711.7|83686.7|37
1620983670000|2021-05-14 09:14:30|83715.5|83690.5|83713.4|83688.4|83716.3|83691.3|83712.7|83687.7|43
1620983680000|2021-05-14 09:14:40|83713.5|83688.5|83729.6|83679.6|83731.3|83692|83712.7|83679.5|48
1620983690000|2021-05-14 09:14:50|83717.6|83692.6|83723.7|83698.7|83723.9|83698.9|83717.2|83692.2|56
1620983700000|2021-05-14 09:15:00|83723.4|83698.4|83722.9|83697.9|83724.9|83699.9|83720.1|83695.1|42
1620983710000|2021-05-14 09:15:10|83724.4|83699.4|83719.5|83694.5|83735.9|83699.9|83718.6|83684.3|43
1620983720000|2021-05-14 09:15:20|83719|83694|83709.5|83684.5|83719.1|83694.1|83706.8|83681.8|43
1620983730000|2021-05-14 09:15:30|83709.6|83684.6|83717|83692|83717.2|83692.2|83709.4|83684.4|37
1620983740000|2021-05-14 09:15:40|83716.8|83691.8|83729.2|83679.2|83730.3|83691.9|83714.9|83678.4|41
1620983750000|2021-05-14 09:15:50|83729.3|83679.3|83717.3|83692.3|83729.3|83692.4|83710.7|83679.2|45
1620983760000|2021-05-14 09:16:00|83716.8|83691.8|83725|83675|83725.4|83692.1|83710.5|83673.2|43
1620983770000|2021-05-14 09:16:10|83724.3|83674.3|83723.9|83673.9|83724.8|83674.8|83723.3|83673.3|32
1620983780000|2021-05-14 09:16:20|83724|83674|83710.2|83685.2|83724.6|83687.1|83707.6|83673.9|44
1620983790000|2021-05-14 09:16:30|83710.3|83685.3|83712.5|83687.5|83713|83688|83707.9|83682.9|47
1620983800000|2021-05-14 09:16:40|83712.6|83687.6|83727.6|83702.6|83739.3|83702.6|83712.6|83687.6|47
1620983810000|2021-05-14 09:16:50|83727.9|83702.9|83723.8|83698.8|83739.8|83703.2|83722.1|83688.3|59
1620983820000|2021-05-14 09:17:00|83723.7|83698.7|83727.3|83702.3|83727.3|83702.3|83720.6|83695.6|58
1620983830000|2021-05-14 09:17:10|83727.8|83702.8|83724.4|83699.4|83728|83703|83722.7|83697.7|45
1620983840000|2021-05-14 09:17:20|83724.6|83699.6|83741.6|83691.6|83742.4|83703.6|83723.9|83686.4|39
1620983850000|2021-05-14 09:17:30|83742.7|83692.7|83726.5|83701.5|83742.7|83705.5|83725.8|83686.1|50
1620983860000|2021-05-14 09:17:40|83726.6|83701.6|83735.3|83710.3|83745.7|83710.3|83726.6|83693.2|54
1620983870000|2021-05-14 09:17:50|83734.4|83709.4|83748.8|83698.8|83749.8|83711.6|83734.1|83697.8|39
1620983880000|2021-05-14 09:18:00|83748.9|83698.9|83736.6|83711.6|83749.1|83711.6|83734|83695.8|45
1620983890000|2021-05-14 09:18:10|83748.9|83698.9|83738.3|83713.3|83750.8|83713.8|83735.6|83698.9|43
1620983900000|2021-05-14 09:18:20|83739.7|83714.7|83737.9|83712.9|83753.2|83715.4|83737.9|83701.2|44
1620983910000|2021-05-14 09:18:30|83738.3|83713.3|83738.3|83713.3|83751.4|83715.2|83738.3|83699|39
1620983920000|2021-05-14 09:18:40|83738.5|83713.5|83729.5|83704.5|83738.8|83713.8|83727|83702|46
1620983930000|2021-05-14 09:18:50|83729.7|83704.7|83721.2|83696.2|83730.5|83705.5|83719.8|83694.8|32
1620983940000|2021-05-14 09:19:00|83720.4|83695.4|83721.4|83696.4|83721.8|83696.8|83719.1|83694.1|38
1620983950000|2021-05-14 09:19:10|83721.7|83696.7|83721.5|83696.5|83735.9|83702.2|83720.8|83685.4|49
1620983960000|2021-05-14 09:19:20|83721.6|83696.6|83721.9|83696.9|83726.3|83701.3|83721.2|83696.2|45
1620983970000|2021-05-14 09:19:30|83722|83697|83726|83701|83726|83701|83720|83695|36
1620983980000|2021-05-14 09:19:40|83725.8|83700.8|83727|83702|83727.8|83702.8|83725.3|83700.3|45
1620983990000|2021-05-14 09:19:50|83727.3|83702.3|83736.9|83686.9|83738.6|83702.3|83723.7|83685.5|38
1620984000000|2021-05-14 09:20:00|83738.2|83688.2|83729.2|83679.2|83738.2|83701.2|83715.7|83678.6|52
1620984010000|2021-05-14 09:20:10|83729.5|83679.5|83729.2|83679.2|83730.2|83680.2|83728.9|83678.9|38
1620984020000|2021-05-14 09:20:20|83730.2|83680.2|83732.4|83682.4|83734.1|83684.1|83730.2|83680.2|39
1620984030000|2021-05-14 09:20:30|83732.6|83682.6|83730.4|83680.4|83734.3|83684.3|83729.6|83679.6|22
1620984040000|2021-05-14 09:20:40|83730.6|83680.6|83720.8|83695.8|83734.1|83696.1|83720.8|83680.5|29
1620984050000|2021-05-14 09:20:50|83721.1|83696.1|83734.7|83684.7|83736.3|83697.6|83721.1|83684|23
1620984060000|2021-05-14 09:21:00|83734.6|83684.6|83735.7|83685.7|83737.2|83687.2|83734.6|83684.6|42
1620984070000|2021-05-14 09:21:10|83734.5|83684.5|83738.9|83688.9|83740.5|83690.5|83734.5|83684.5|34
1620984080000|2021-05-14 09:21:20|83738.8|83688.8|83731.3|83706.3|83748.7|83707.8|83730.4|83688.8|55
1620984090000|2021-05-14 09:21:30|83731.2|83706.2|83741|83691|83741.6|83706.9|83728.5|83691|42
1620984100000|2021-05-14 09:21:40|83741.3|83691.3|83747.7|83697.7|83747.7|83697.7|83740.3|83690.3|51
1620984110000|2021-05-14 09:21:50|83747.3|83697.3|83742.6|83692.6|83747.7|83697.7|83738.6|83688.6|52
1620984120000|2021-05-14 09:22:00|83742.7|83692.7|83739|83689|83744.2|83694.2|83738.8|83688.8|53
1620984130000|2021-05-14 09:22:10|83738.8|83688.8|83739.8|83689.8|83744.5|83703.7|83726.4|83688.4|65
1620984140000|2021-05-14 09:22:20|83739.9|83689.9|83726.8|83701.8|83744.2|83703.3|83723.3|83688.5|60
1620984150000|2021-05-14 09:22:30|83726.5|83701.5|83730.8|83705.8|83733|83708|83726.5|83701.5|47
1620984160000|2021-05-14 09:22:40|83731.1|83706.1|83733|83708|83733.4|83708.4|83730.8|83705.8|30
1620984170000|2021-05-14 09:22:50|83733.2|83708.2|83730.5|83705.5|83733.3|83708.3|83730.5|83705.5|33
1620984180000|2021-05-14 09:23:00|83730.4|83705.4|83732.6|83707.6|83736.1|83711.1|83730.3|83705.3|44
1620984190000|2021-05-14 09:23:10|83732.4|83707.4|83738|83713|83739.4|83714.4|83732.4|83707.4|56
1620984200000|2021-05-14 09:23:20|83738.1|83713.1|83737.8|83712.8|83739.4|83714.4|83736.8|83711.8|43
1620984210000|2021-05-14 09:23:30|83737.9|83712.9|83753.7|83703.7|83754|83715.1|83737.9|83702.7|43
1620984220000|2021-05-14 09:23:40|83753.3|83703.3|83747.7|83722.7|83754.7|83725|83743.7|83702.3|53
1620984230000|2021-05-14 09:23:50|83747.3|83722.3|83745.7|83720.7|83749.7|83724.7|83745.3|83720.3|48
1620984240000|2021-05-14 09:24:00|83746.1|83721.1|83747.5|83722.5|83750.2|83725.2|83743.7|83718.7|59
1620984250000|2021-05-14 09:24:10|83748.1|83723.1|83745.9|83720.9|83749|83724|83744.2|83719.2|39
1620984260000|2021-05-14 09:24:20|83745.8|83720.8|83738.5|83713.5|83749.3|83724.3|83737.9|83712.9|50
1620984270000|2021-05-14 09:24:30|83739|83714|83738.8|83713.8|83739.2|83714.2|83733|83708|49
1620984280000|2021-05-14 09:24:40|83738.5|83713.5|83737.6|83712.6|83742.4|83717.4|83737.2|83712.2|46
1620984290000|2021-05-14 09:24:50|83737.5|83712.5|83741|83716|83741|83716|83737.5|83712.5|31
1620984300000|2021-05-14 09:25:00|83740.9|83715.9|83737.1|83712.1|83740.9|83715.9|83733.9|83708.9|45
1620984310000|2021-05-14 09:25:10|83737.2|83712.2|83730.9|83705.9|83738.9|83713.9|83730|83705|46
1620984320000|2021-05-14 09:25:20|83730.7|83705.7|83736|83686|83740.7|83708.8|83727|83685.6|62
1620984330000|2021-05-14 09:25:30|83736.5|83686.5|83740.5|83690.5|83745.1|83695.1|83735.3|83685.3|56
1620984340000|2021-05-14 09:25:40|83740.4|83690.4|83739.1|83689.1|83741.2|83691.2|83737.3|83687.3|46
1620984350000|2021-05-14 09:25:50|83738.9|83688.9|83726.4|83701.4|83739.7|83701.8|83722.3|83687.9|58
1620984360000|2021-05-14 09:26:00|83725.7|83700.7|83749.1|83699.1|83749.1|83710.9|83725.7|83697|53
1620984370000|2021-05-14 09:26:10|83747.7|83697.7|83727.4|83702.4|83749.4|83707.4|83725.6|83695.3|53
1620984380000|2021-05-14 09:26:20|83728.1|83703.1|83728.3|83703.3|83729.3|83704.3|83726|83701|54
1620984390000|2021-05-14 09:26:30|83729.1|83704.1|83728.3|83703.3|83729.2|83704.2|83727.7|83702.7|34
1620984400000|2021-05-14 09:26:40|83728.4|83703.4|83729.5|83704.5|83730.5|83705.5|83728.1|83703.1|33
1620984410000|2021-05-14 09:26:50|83729.4|83704.4|83731.3|83706.3|83732.7|83707.7|83729.2|83704.2|47
1620984420000|2021-05-14 09:27:00|83731.6|83706.6|83731|83706|83732.5|83707.5|83728|83703|45
1620984430000|2021-05-14 09:27:10|83730.6|83705.6|83725.3|83700.3|83731.5|83706.5|83724.7|83699.7|57
1620984440000|2021-05-14 09:27:20|83725.5|83700.5|83725.6|83700.6|83726|83701|83722.2|83697.2|50
1620984450000|2021-05-14 09:27:30|83725.8|83700.8|83728.3|83703.3|83739|83706|83725.3|83687.5|47
1620984460000|2021-05-14 09:27:40|83727.6|83702.6|83741.1|83691.1|83742.1|83705.3|83725.7|83690.9|40
1620984470000|2021-05-14 09:27:50|83741.8|83691.8|83726.9|83701.9|83742.6|83703.5|83725.2|83690.1|42
1620984480000|2021-05-14 09:28:00|83727.9|83702.9|83729.8|83704.8|83741.9|83707.9|83726.8|83689.9|33
1620984490000|2021-05-14 09:28:10|83730|83705|83728.4|83703.4|83730.7|83705.7|83724.9|83699.9|45
1620984500000|2021-05-14 09:28:20|83728.6|83703.6|83727.3|83702.3|83732.6|83707.6|83725.9|83700.9|47
1620984510000|2021-05-14 09:28:30|83725.8|83700.8|83726|83701|83727.6|83702.6|83725.4|83700.4|34
1620984520000|2021-05-14 09:28:40|83725.4|83700.4|83745.3|83695.3|83747.2|83708.7|83725|83694.8|42
1620984530000|2021-05-14 09:28:50|83744.7|83694.7|83729.4|83704.4|83745.3|83706|83728.3|83690.2|42
1620984540000|2021-05-14 09:29:00|83728.7|83703.7|83730.1|83705.1|83730.2|83705.2|83727.8|83702.8|29
1620984550000|2021-05-14 09:29:10|83729.9|83704.9|83728.2|83703.2|83730|83705|83725.4|83700.4|49
1620984560000|2021-05-14 09:29:20|83728.6|83703.6|83729|83704|83729.4|83704.4|83727.8|83702.8|28
1620984570000|2021-05-14 09:29:30|83728.9|83703.9|83728|83703|83728.9|83703.9|83724.9|83699.9|37
1620984580000|2021-05-14 09:29:40|83727.9|83702.9|83724.5|83699.5|83728|83703|83724.4|83699.4|32
1620984590000|2021-05-14 09:29:50|83725.4|83700.4|83723.9|83698.9|83725.8|83700.8|83723.7|83698.7|30
1620984600000|2021-05-14 09:30:00|83724|83699|83731.4|83706.4|83731.4|83706.4|83723.4|83698.4|51
1620984610000|2021-05-14 09:30:10|83731|83706|83717.9|83692.9|83736.1|83711.1|83717.9|83692.9|40
1620984620000|2021-05-14 09:30:20|83718.1|83693.1|83712.7|83687.7|83720.2|83695.2|83712.4|83687.4|54
1620984630000|2021-05-14 09:30:30|83712.5|83687.5|83714.8|83689.8|83715.4|83690.4|83711.8|83686.8|44
1620984640000|2021-05-14 09:30:40|83714.6|83689.6|83710.9|83685.9|83715.8|83690.8|83710.9|83685.9|46
1620984650000|2021-05-14 09:30:50|83710.6|83685.6|83711|83686|83711.7|83686.7|83710.6|83685.6|19
1620984660000|2021-05-14 09:31:00|83711.2|83686.2|83694.2|83669.2|83711.9|83686.9|83694.2|83669.2|48
1620984670000|2021-05-14 09:31:10|83694.5|83669.5|83691|83666|83695.8|83670.8|83690.1|83665.1|47
1620984680000|2021-05-14 09:31:20|83689.6|83664.6|83696.9|83671.9|83698.8|83673.8|83688.8|83663.8|42
1620984690000|2021-05-14 09:31:30|83696|83671|83700.1|83675.1|83701.9|83676.9|83696|83671|37
1620984700000|2021-05-14 09:31:40|83700|83675|83700.2|83675.2|83700.8|83675.8|83699.8|83674.8|29
1620984710000|2021-05-14 09:31:50|83700.5|83675.5|83701.3|83676.3|83702.7|83677.7|83695.9|83670.9|45
1620984720000|2021-05-14 09:32:00|83701.6|83676.6|83714.2|83689.2|83724.7|83699.7|83696.7|83671.7|64
1620984730000|2021-05-14 09:32:10|83715.4|83690.4|83711.1|83686.1|83718.6|83693.6|83709.8|83684.8|54
1620984740000|2021-05-14 09:32:20|83711.8|83686.8|83719.6|83694.6|83745.4|83699.1|83711.4|83680|57
1620984750000|2021-05-14 09:32:30|83718.8|83693.8|83718.6|83693.6|83721.8|83696.8|83718.6|83693.6|46
1620984760000|2021-05-14 09:32:40|83719.7|83694.7|83727.5|83702.5|83739.5|83703.8|83719.2|83689.2|50
1620984770000|2021-05-14 09:32:50|83727.4|83702.4|83720.3|83695.3|83742.3|83704.9|83720.3|83682.7|49
1620984780000|2021-05-14 09:33:00|83719.6|83694.6|83724.8|83699.8|83733.2|83701.3|83714.7|83682.6|51
1620984790000|2021-05-14 09:33:10|83724.3|83699.3|83725.6|83700.6|83727.6|83702.6|83720|83695|47
1620984800000|2021-05-14 09:33:20|83726.4|83701.4|83728.9|83703.9|83729.1|83704.1|83726.3|83701.3|32
1620984810000|2021-05-14 09:33:30|83728.7|83703.7|83722.6|83697.6|83728.7|83703.7|83722|83697|50
1620984820000|2021-05-14 09:33:40|83722.9|83697.9|83717|83692|83723.1|83698.1|83715|83690|33
1620984830000|2021-05-14 09:33:50|83716.9|83691.9|83695.5|83670.5|83717.6|83692.6|83695.2|83670.2|62
1620984840000|2021-05-14 09:34:00|83696.3|83671.3|83703.8|83678.8|83704.1|83679.1|83696.1|83671.1|44
1620984850000|2021-05-14 09:34:10|83704.5|83679.5|83719.5|83669.5|83720|83679.5|83701.8|83667.2|35
1620984860000|2021-05-14 09:34:20|83719.6|83669.6|83720.4|83670.4|83721.3|83671.3|83719.2|83669.2|31
1620984870000|2021-05-14 09:34:30|83720.2|83670.2|83704.8|83679.8|83720.2|83681.5|83703.1|83668.6|40
1620984880000|2021-05-14 09:34:40|83703.9|83678.9|83703.3|83678.3|83704.2|83679.2|83702.7|83677.7|25
1620984890000|2021-05-14 09:34:50|83702.8|83677.8|83700.2|83675.2|83704|83679|83698.6|83673.6|37
1620984900000|2021-05-14 09:35:00|83700|83675|83704|83679|83705|83680|83699.3|83674.3|34
1620984910000|2021-05-14 09:35:10|83704.1|83679.1|83704.8|83679.8|83705.1|83680.1|83703.7|83678.7|12
1620984920000|2021-05-14 09:35:20|83705.1|83680.1|83705.2|83680.2|83705.7|83680.7|83704.6|83679.6|21
1620984930000|2021-05-14 09:35:30|83705.1|83680.1|83704.3|83679.3|83705.4|83680.4|83702.8|83677.8|33
1620984940000|2021-05-14 09:35:40|83704.7|83679.7|83704|83679|83705.7|83680.7|83704|83679|13
1620984950000|2021-05-14 09:35:50|83704.3|83679.3|83704.6|83679.6|83705|83680|83704.1|83679.1|14
1620984960000|2021-05-14 09:36:00|83704.8|83679.8|83699.7|83674.7|83704.9|83679.9|83697.9|83672.9|44
1620984970000|2021-05-14 09:36:10|83700.2|83675.2|83696|83671|83700.2|83675.2|83695.3|83670.3|36
1620984980000|2021-05-14 09:36:20|83695.9|83670.9|83699.4|83674.4|83699.4|83674.4|83695.9|83670.9|41
1620984990000|2021-05-14 09:36:30|83699.5|83674.5|83699.5|83674.5|83699.6|83674.6|83698.6|83673.6|27
1620985000000|2021-05-14 09:36:40|83699.4|83674.4|83699.2|83674.2|83699.5|83674.5|83699|83674|15
1620985010000|2021-05-14 09:36:50|83699.1|83674.1|83698|83673|83700.1|83675.1|83696.1|83671.1|30
1620985020000|2021-05-14 09:37:00|83697.9|83672.9|83704.4|83679.4|83706.2|83681.2|83697.3|83672.3|41
1620985030000|2021-05-14 09:37:10|83704.8|83679.8|83707.7|83682.7|83707.7|83682.7|83700.8|83675.8|47
1620985040000|2021-05-14 09:37:20|83708|83683|83708.5|83683.5|83708.8|83683.8|83706.6|83681.6|36
1620985050000|2021-05-14 09:37:30|83708.7|83683.7|83713|83688|83714.8|83689.8|83708|83683|43
1620985060000|2021-05-14 09:37:40|83713.1|83688.1|83717.3|83692.3|83717.7|83692.7|83712.4|83687.4|42
1620985070000|2021-05-14 09:37:50|83717.4|83692.4|83717.2|83692.2|83718.5|83693.5|83716.5|83691.5|28
1620985080000|2021-05-14 09:38:00|83717|83692|83718.2|83693.2|83718.2|83693.2|83716.5|83691.5|20
1620985090000|2021-05-14 09:38:10|83718.3|83693.3|83711.5|83686.5|83718.9|83693.9|83710.7|83685.7|36
1620985100000|2021-05-14 09:38:20|83711.8|83686.8|83710.1|83685.1|83711.8|83686.8|83709|83684|31
1620985110000|2021-05-14 09:38:30|83710.6|83685.6|83710.8|83685.8|83710.9|83685.9|83709.8|83684.8|25
1620985120000|2021-05-14 09:38:40|83711.3|83686.3|83710.6|83685.6|83711.6|83686.6|83710.2|83685.2|24
1620985130000|2021-05-14 09:38:50|83710.7|83685.7|83711.1|83686.1|83713.5|83688.5|83710.7|83685.7|21
1620985140000|2021-05-14 09:39:00|83711|83686|83711.8|83686.8|83712.1|83687.1|83708.3|83683.3|42
1620985150000|2021-05-14 09:39:10|83711.9|83686.9|83713.4|83688.4|83713.4|83688.4|83711.3|83686.3|23
1620985160000|2021-05-14 09:39:20|83713.6|83688.6|83712.8|83687.8|83713.6|83688.6|83711.9|83686.9|13
1620985170000|2021-05-14 09:39:30|83712.9|83687.9|83731.3|83681.3|83732.8|83687.9|83708.1|83670.7|39
1620985180000|2021-05-14 09:39:40|83731|83681|83734.2|83684.2|83734.9|83684.9|83729.6|83679.6|45
1620985190000|2021-05-14 09:39:50|83734.4|83684.4|83723.6|83698.6|83734.7|83698.6|83721.8|83683.9|32
1620985200000|2021-05-14 09:40:00|83725.1|83700.1|83725.1|83700.1|83725.9|83700.9|83724.4|83699.4|41
1620985210000|2021-05-14 09:40:10|83724.9|83699.9|83724|83699|83725.3|83700.3|83723.3|83698.3|28
1620985220000|2021-05-14 09:40:20|83724.4|83699.4|83735.6|83685.6|83736.5|83699.4|83723.2|83685.6|23
1620985230000|2021-05-14 09:40:30|83735.7|83685.7|83722|83697|83735.8|83699.3|83721.1|83684.6|30
1620985240000|2021-05-14 09:40:40|83722.7|83697.7|83724.9|83699.9|83738|83700.2|83722.7|83685.4|28
1620985250000|2021-05-14 09:40:50|83724.8|83699.8|83723.4|83698.4|83725.4|83700.4|83722.5|83697.5|23
1620985260000|2021-05-14 09:41:00|83723.7|83698.7|83721.3|83696.3|83724.4|83699.4|83721.3|83696.3|24
1620985270000|2021-05-14 09:41:10|83721.4|83696.4|83723.1|83698.1|83726.2|83701.2|83721.4|83696.4|35
1620985280000|2021-05-14 09:41:20|83722.9|83697.9|83720.6|83695.6|83723.1|83698.1|83719.3|83694.3|34
1620985290000|2021-05-14 09:41:30|83720.8|83695.8|83720.6|83695.6|83721.6|83696.6|83720.5|83695.5|29
1620985300000|2021-05-14 09:41:40|83721.2|83696.2|83720.4|83695.4|83721.3|83696.3|83720.1|83695.1|26
1620985310000|2021-05-14 09:41:50|83719.6|83694.6|83726|83701|83739.6|83702.1|83719.3|83687.6|40
1620985320000|2021-05-14 09:42:00|83726.5|83701.5|83730.2|83705.2|83730.8|83705.8|83726.3|83701.3|48
1620985330000|2021-05-14 09:42:10|83730.3|83705.3|83727.1|83702.1|83748.1|83710.3|83727.1|83688.1|59
1620985340000|2021-05-14 09:42:20|83726.9|83701.9|83743.1|83693.1|83744|83707.1|83726.9|83693.1|51
1620985350000|2021-05-14 09:42:30|83743.3|83693.3|83732.2|83707.2|83744.6|83710.9|83730.9|83693.3|41
1620985360000|2021-05-14 09:42:40|83732.1|83707.1|83732.7|83707.7|83733.3|83708.3|83731.8|83706.8|24
1620985370000|2021-05-14 09:42:50|83732.8|83707.8|83731.4|83706.4|83732.8|83707.8|83730.9|83705.9|28
1620985380000|2021-05-14 09:43:00|83731.3|83706.3|83723.8|83698.8|83731.9|83706.9|83723.5|83698.5|38
1620985390000|2021-05-14 09:43:10|83723.4|83698.4|83724.2|83699.2|83724.4|83699.4|83722.6|83697.6|34
1620985400000|2021-05-14 09:43:20|83724.5|83699.5|83722.2|83697.2|83725.7|83700.7|83722|83697|28
1620985410000|2021-05-14 09:43:30|83721.3|83696.3|83724.2|83699.2|83724.2|83699.2|83721.2|83696.2|44
1620985420000|2021-05-14 09:43:40|83724.3|83699.3|83726.2|83701.2|83727.5|83702.5|83724|83699|40
1620985430000|2021-05-14 09:43:50|83726.4|83701.4|83726.7|83701.7|83726.9|83701.9|83725.9|83700.9|18
1620985440000|2021-05-14 09:44:00|83726.6|83701.6|83726.4|83701.4|83727.6|83702.6|83726.1|83701.1|25
1620985450000|2021-05-14 09:44:10|83726.3|83701.3|83727.8|83702.8|83727.9|83702.9|83726.2|83701.2|24
1620985460000|2021-05-14 09:44:20|83727.6|83702.6|83727.3|83702.3|83727.9|83702.9|83726.6|83701.6|21
1620985470000|2021-05-14 09:44:30|83727.4|83702.4|83730.7|83705.7|83744.8|83706.4|83727.1|83692.8|41
1620985480000|2021-05-14 09:44:40|83730.8|83705.8|83736.7|83711.7|83736.9|83711.9|83730.8|83705.8|50
1620985490000|2021-05-14 09:44:50|83737.1|83712.1|83736.7|83711.7|83738.4|83713.4|83736.4|83711.4|25
1620985500000|2021-05-14 09:45:00|83736.6|83711.6|83733.9|83708.9|83736.8|83711.8|83733.8|83708.8|50
1620985510000|2021-05-14 09:45:10|83733.7|83708.7|83734.8|83709.8|83736.2|83711.2|83732.5|83707.5|40
1620985520000|2021-05-14 09:45:20|83734.1|83709.1|83749.8|83699.8|83752.9|83714.9|83732.9|83698.8|39
1620985530000|2021-05-14 09:45:30|83750.5|83700.5|83749.7|83699.7|83751.3|83701.3|83749|83699|42
1620985540000|2021-05-14 09:45:40|83749.9|83699.9|83750.6|83700.6|83750.7|83700.7|83747.2|83697.2|32
1620985550000|2021-05-14 09:45:50|83751|83701|83756.7|83706.7|83756.8|83706.8|83749.4|83699.4|56
1620985560000|2021-05-14 09:46:00|83756.8|83706.8|83760.3|83710.3|83762.5|83721.6|83746.6|83704.4|45
1620985570000|2021-05-14 09:46:10|83760.2|83710.2|83762.1|83712.1|83764.4|83727|83749.5|83708.6|53
1620985580000|2021-05-14 09:46:20|83762.3|83712.3|83758.9|83708.9|83762.6|83712.6|83756.8|83706.8|50
1620985590000|2021-05-14 09:46:30|83759|83709|83742.6|83717.6|83760|83717.6|83741.6|83704.4|44
1620985600000|2021-05-14 09:46:40|83742.1|83717.1|83756|83706|83756|83719|83741.8|83706|45
1620985610000|2021-05-14 09:46:50|83755.1|83705.1|83752|83702|83756.8|83716.1|83740.3|83701.4|35
1620985620000|2021-05-14 09:47:00|83752.2|83702.2|83748|83698|83753|83716|83736.5|83698|39
1620985630000|2021-05-14 09:47:10|83748.6|83698.6|83736.8|83711.8|83749.3|83713.5|83736.8|83698.6|28
1620985640000|2021-05-14 09:47:20|83736.9|83711.9|83739.7|83714.7|83740.6|83715.6|83736.9|83711.9|42
1620985650000|2021-05-14 09:47:30|83739.8|83714.8|83741.3|83716.3|83741.9|83716.9|83739.7|83714.7|27
1620985660000|2021-05-14 09:47:40|83741.6|83716.6|83739.6|83714.6|83741.8|83716.8|83736.1|83711.1|41
1620985670000|2021-05-14 09:47:50|83740.1|83715.1|83738.2|83713.2|83741.2|83716.2|83738.1|83713.1|45
1620985680000|2021-05-14 09:48:00|83737.9|83712.9|83739.2|83714.2|83739.3|83714.3|83735.2|83710.2|44
1620985690000|2021-05-14 09:48:10|83739.1|83714.1|83737.3|83712.3|83739.2|83714.2|83736.4|83711.4|26
1620985700000|2021-05-14 09:48:20|83737.5|83712.5|83756.4|83706.4|83756.5|83712.7|83737.1|83703.1|47
1620985710000|2021-05-14 09:48:30|83756.5|83706.5|83756.9|83706.9|83757.4|83707.4|83756.4|83706.4|24
1620985720000|2021-05-14 09:48:40|83756.8|83706.8|83740.6|83715.6|83757|83716.5|83739.6|83703.2|28
1620985730000|2021-05-14 09:48:50|83739.8|83714.8|83744.4|83719.4|83744.4|83719.4|83739.8|83714.8|31
1620985740000|2021-05-14 09:49:00|83744.1|83719.1|83743.3|83718.3|83745.5|83720.5|83743|83718|32
1620985750000|2021-05-14 09:49:10|83742.7|83717.7|83742.9|83717.9|83743.2|83718.2|83741.7|83716.7|23
1620985760000|2021-05-14 09:49:20|83743.2|83718.2|83758.3|83708.3|83758.9|83718.9|83743.2|83706.7|28
1620985770000|2021-05-14 09:49:30|83757.9|83707.9|83757.2|83707.2|83757.9|83707.9|83755.9|83705.9|35
1620985780000|2021-05-14 09:49:40|83756.9|83706.9|83754.5|83704.5|83761.4|83711.4|83754.2|83704.2|44
1620985790000|2021-05-14 09:49:50|83754.6|83704.6|83753.9|83703.9|83755.3|83705.3|83753.9|83703.9|18
1620985800000|2021-05-14 09:50:00|83753.6|83703.6|83758.6|83708.6|83763.9|83725.3|83742.5|83703.6|55
1620985810000|2021-05-14 09:50:10|83759.6|83709.6|83756.7|83706.7|83760.4|83710.4|83754.9|83704.9|59
1620985820000|2021-05-14 09:50:20|83756.6|83706.6|83754.7|83704.7|83758.5|83708.5|83754.1|83704.1|50
1620985830000|2021-05-14 09:50:30|83754.8|83704.8|83750.5|83700.5|83755.1|83705.1|83749.4|83699.4|47
1620985840000|2021-05-14 09:50:40|83750.2|83700.2|83748|83698|83750.5|83700.5|83747.8|83697.8|37
1620985850000|2021-05-14 09:50:50|83748.2|83698.2|83748.2|83698.2|83749.8|83699.8|83746.5|83696.5|46
1620985860000|2021-05-14 09:51:00|83748.4|83698.4|83748.4|83698.4|83749.4|83713|83734.6|83697.4|49
1620985870000|2021-05-14 09:51:10|83749.3|83699.3|83744.4|83694.4|83749.7|83699.7|83744.4|83694.4|56
1620985880000|2021-05-14 09:51:20|83744.3|83694.3|83747|83697|83747|83697|83744.3|83694.3|49
1620985890000|2021-05-14 09:51:30|83747.1|83697.1|83744.3|83694.3|83748.2|83698.2|83744.3|83694.3|30
1620985900000|2021-05-14 09:51:40|83743.9|83693.9|83746.4|83696.4|83746.4|83696.4|83741.8|83691.8|55
1620985910000|2021-05-14 09:51:50|83746.3|83696.3|83747.9|83697.9|83749|83708.8|83733.2|83695.4|42
1620985920000|2021-05-14 09:52:00|83748.4|83698.4|83734.7|83709.7|83748.5|83711.7|83733.5|83698.2|34
1620985930000|2021-05-14 09:52:10|83734.6|83709.6|83747.5|83697.5|83748.6|83710.8|83734.5|83697.3|30
1620985940000|2021-05-14 09:52:20|83747.4|83697.4|83750.2|83700.2|83750.2|83700.2|83747.4|83697.4|37
1620985950000|2021-05-14 09:52:30|83737.8|83712.8|83752.9|83702.9|83756|83716.5|83737.6|83701.4|57
1620985960000|2021-05-14 09:52:40|83741.4|83716.4|83738|83713|83751.8|83716.4|83736.8|83699.1|41
1620985970000|2021-05-14 09:52:50|83738.1|83713.1|83757.8|83707.8|83758.6|83714.5|83737.7|83705.7|28
1620985980000|2021-05-14 09:53:00|83758.6|83708.6|83746.2|83721.2|83758.8|83722.1|83744.5|83706.9|45
1620985990000|2021-05-14 09:53:10|83746.1|83721.1|83763.2|83713.2|83766|83723.9|83746.1|83713.2|41
1620986000000|2021-05-14 09:53:20|83763.4|83713.4|83763.7|83713.7|83765|83715|83762.6|83712.6|32
1620986010000|2021-05-14 09:53:30|83763.3|83713.3|83768.6|83718.6|83768.7|83726.5|83751.5|83711.9|40
1620986020000|2021-05-14 09:53:40|83768.1|83718.1|83769.2|83719.2|83769.4|83725.9|83747|83708.8|62
1620986030000|2021-05-14 09:53:50|83769.6|83719.6|83767.8|83717.8|83770.1|83734.2|83755|83717.5|36
1620986040000|2021-05-14 09:54:00|83767.5|83717.5|83756|83731|83767.5|83731|83753.7|83717.5|34
1620986050000|2021-05-14 09:54:10|83755.9|83730.9|83766.7|83741.7|83767.8|83742.8|83754.4|83729.4|43
1620986060000|2021-05-14 09:54:20|83767.2|83742.2|83765.3|83740.3|83767.5|83742.5|83764.6|83739.6|33
1620986070000|2021-05-14 09:54:30|83765.4|83740.4|83765.8|83740.8|83766.1|83741.1|83765.1|83740.1|23
1620986080000|2021-05-14 09:54:40|83766|83741|83778|83728|83778.1|83742.5|83764.1|83726.2|44
1620986090000|2021-05-14 09:54:50|83778.1|83728.1|83775|83750|83784.8|83750.8|83765.7|83728.1|48
1620986100000|2021-05-14 09:55:00|83774.8|83749.8|83773.7|83748.7|83784.2|83750.1|83771.9|83733.9|42
1620986110000|2021-05-14 09:55:10|83774.2|83749.2|83770.2|83745.2|83775.7|83750.7|83770|83745|46
1620986120000|2021-05-14 09:55:20|83770|83745|83769.4|83744.4|83772.2|83747.2|83769.4|83744.4|32
1620986130000|2021-05-14 09:55:30|83769.5|83744.5|83770.8|83745.8|83779.9|83746.2|83764.4|83729.9|34
1620986140000|2021-05-14 09:55:40|83770.7|83745.7|83783.1|83733.1|83784.8|83747.3|83770.6|83733|24
1620986150000|2021-05-14 09:55:50|83783.2|83733.2|83769.1|83744.1|83783.6|83745.1|83764.8|83732.9|31
1620986160000|2021-05-14 09:56:00|83767.9|83742.9|83770|83745|83771.2|83746.2|83767.4|83742.4|41
1620986170000|2021-05-14 09:56:10|83770.1|83745.1|83770.7|83745.7|83772.6|83747.6|83769.6|83744.6|29
1620986180000|2021-05-14 09:56:20|83770.6|83745.6|83773.2|83748.2|83774|83749|83769.8|83744.8|41
1620986190000|2021-05-14 09:56:30|83772.9|83747.9|83774.1|83749.1|83774.8|83749.8|83772.3|83747.3|27
1620986200000|2021-05-14 09:56:40|83774|83749|83768.6|83743.6|83774.5|83749.5|83768.6|83743.6|45
1620986210000|2021-05-14 09:56:50|83768.9|83743.9|83772|83747|83772.8|83747.8|83767.5|83742.5|46
1620986220000|2021-05-14 09:57:00|83771.9|83746.9|83770.8|83745.8|83771.9|83746.9|83769.3|83744.3|36
1620986230000|2021-05-14 09:57:10|83770.9|83745.9|83772.7|83747.7|83773.5|83748.5|83770.9|83745.9|25
1620986240000|2021-05-14 09:57:20|83772.2|83747.2|83766.7|83741.7|83783.4|83747.2|83766.7|83727.8|61
1620986250000|2021-05-14 09:57:30|83767.2|83742.2|83764.8|83739.8|83771.4|83746.4|83764.4|83739.4|55
1620986260000|2021-05-14 09:57:40|83764.5|83739.5|83766.1|83716.1|83770.8|83740.4|83754.7|83716.1|47
1620986270000|2021-05-14 09:57:50|83765.9|83715.9|83747.5|83722.5|83766.3|83725.1|83745.6|83712.2|59
1620986280000|2021-05-14 09:58:00|83748.1|83723.1|83749.7|83724.7|83754.4|83729.4|83748.1|83723.1|43
1620986290000|2021-05-14 09:58:10|83749.8|83724.8|83743.8|83718.8|83761.8|83724.8|83743.2|83705|36
1620986300000|2021-05-14 09:58:20|83744.1|83719.1|83755.6|83730.6|83768.4|83731.1|83740.5|83709|64
1620986310000|2021-05-14 09:58:30|83756.2|83731.2|83758.2|83733.2|83758.2|83733.2|83752.9|83727.9|49
1620986320000|2021-05-14 09:58:40|83757|83732|83758.3|83733.3|83759|83734|83755.7|83730.7|49
1620986330000|2021-05-14 09:58:50|83758.1|83733.1|83748.6|83723.6|83758.6|83733.6|83747.8|83722.8|46
1620986340000|2021-05-14 09:59:00|83747.7|83722.7|83753.8|83728.8|83757.4|83732.4|83747.7|83722.7|58
1620986350000|2021-05-14 09:59:10|83755|83730|83759.9|83734.9|83770.5|83734.9|83751.6|83719.8|53
1620986360000|2021-05-14 09:59:20|83760|83735|83755.8|83730.8|83760|83735|83754.8|83729.8|39
1620986370000|2021-05-14 09:59:30|83755.6|83730.6|83752.7|83727.7|83756.6|83731.6|83752.7|83727.7|37
1620986380000|2021-05-14 09:59:40|83752.8|83727.8|83752|83727|83753.6|83728.6|83752|83727|26
1620986390000|2021-05-14 09:59:50|83752.1|83727.1|83750|83725|83752.5|83727.5|83749.9|83724.9|26
1620986400000|2021-05-14 10:00:00|83750.2|83725.2|83759.8|83734.8|83759.8|83734.8|83749.3|83724.3|55
1620986410000|2021-05-14 10:00:10|83759.6|83734.6|83755.2|83730.2|83759.6|83734.6|83755.2|83730.2|32
1620986420000|2021-05-14 10:00:20|83755.3|83730.3|83771.2|83721.2|83771.6|83732.8|83753.3|83714.5|51
1620986430000|2021-05-14 10:00:30|83771.3|83721.3|83773.9|83723.9|83775.3|83725.3|83769.5|83719.5|47
1620986440000|2021-05-14 10:00:40|83774.6|83724.6|83755.5|83730.5|83776|83733.3|83755.5|83723.1|43
1620986450000|2021-05-14 10:00:50|83755.8|83730.8|83756.8|83731.8|83756.8|83731.8|83755|83730|23
1620986460000|2021-05-14 10:01:00|83757|83732|83759.2|83734.2|83761.6|83736.6|83756.8|83731.8|43
1620986470000|2021-05-14 10:01:10|83758.9|83733.9|83758.5|83733.5|83771.1|83735.3|83757.2|83719.5|33
1620986480000|2021-05-14 10:01:20|83758.8|83733.8|83757.3|83732.3|83759.5|83734.5|83755.9|83730.9|34
1620986490000|2021-05-14 10:01:30|83757.5|83732.5|83770|83720|83770.1|83735|83756.5|83717|41
1620986500000|2021-05-14 10:01:40|83769|83719|83758|83733|83770.4|83733|83755.8|83718.3|33
1620986510000|2021-05-14 10:01:50|83759.5|83734.5|83775.1|83725.1|83775.7|83736|83759.5|83722.8|50
1620986520000|2021-05-14 10:02:00|83775|83725|83778.2|83728.2|83779.8|83743.5|83763.7|83724.9|50
1620986530000|2021-05-14 10:02:10|83778.9|83728.9|83773.2|83748.2|83785.5|83748.5|83770.8|83727.4|51
1620986540000|2021-05-14 10:02:20|83773.3|83748.3|83789.8|83739.8|83789.9|83750.9|83772.5|83737.7|34
1620986550000|2021-05-14 10:02:30|83789|83739|83790.6|83740.6|83792.5|83742.5|83788.8|83738.8|48
1620986560000|2021-05-14 10:02:40|83790.9|83740.9|83789.3|83739.3|83793.4|83743.4|83789.3|83739.3|40
1620986570000|2021-05-14 10:02:50|83787.8|83737.8|83785|83735|83788.4|83738.4|83785|83735|33
1620986580000|2021-05-14 10:03:00|83784.8|83734.8|83783.3|83733.3|83786.5|83736.5|83783.3|83733.3|40
1620986590000|2021-05-14 10:03:10|83783.2|83733.2|83785.4|83735.4|83785.9|83735.9|83782.2|83732.2|22
1620986600000|2021-05-14 10:03:20|83785.5|83735.5|83773.1|83748.1|83785.5|83748.5|83772.4|83735.5|27
1620986610000|2021-05-14 10:03:30|83772.7|83747.7|83770.6|83745.6|83773.1|83748.1|83768.9|83743.9|31
1620986620000|2021-05-14 10:03:40|83770.4|83745.4|83769|83744|83771.1|83746.1|83768.7|83743.7|33
1620986630000|2021-05-14 10:03:50|83768.9|83743.9|83765.2|83740.2|83769.2|83744.2|83765.2|83740.2|25
1620986640000|2021-05-14 10:04:00|83763.5|83738.5|83769.8|83744.8|83781|83744.8|83762.3|83725.4|58
1620986650000|2021-05-14 10:04:10|83769.7|83744.7|83772.8|83747.8|83772.8|83747.8|83769.1|83744.1|32
1620986660000|2021-05-14 10:04:20|83772.6|83747.6|83772.2|83747.2|83773.1|83748.1|83771.9|83746.9|22
1620986670000|2021-05-14 10:04:30|83772.1|83747.1|83772.7|83747.7|83774.1|83749.1|83771.6|83746.6|38
1620986680000|2021-05-14 10:04:40|83772.8|83747.8|83771.5|83746.5|83772.8|83747.8|83771.5|83746.5|32
1620986690000|2021-05-14 10:04:50|83771.6|83746.6|83771.7|83746.7|83772.8|83747.8|83771.4|83746.4|26
1620986700000|2021-05-14 10:05:00|83773.6|83748.6|83771.3|83746.3|83775.3|83750.3|83770.9|83745.9|31
1620986710000|2021-05-14 10:05:10|83771.4|83746.4|83780.1|83730.1|83780.1|83747.3|83766.5|83730.1|35
1620986720000|2021-05-14 10:05:20|83766.5|83741.5|83765.4|83740.4|83769.3|83744.3|83765.2|83740.2|41
1620986730000|2021-05-14 10:05:30|83765.3|83740.3|83764.9|83739.9|83765.5|83740.5|83764.7|83739.7|32
1620986740000|2021-05-14 10:05:40|83765.1|83740.1|83764|83739|83765.1|83740.1|83762.6|83737.6|33
1620986750000|2021-05-14 10:05:50|83764.1|83739.1|83763.3|83738.3|83764.3|83739.3|83762.8|83737.8|18
1620986760000|2021-05-14 10:06:00|83762.9|83737.9|83762.2|83737.2|83763.3|83738.3|83761.3|83736.3|21
1620986770000|2021-05-14 10:06:10|83762.1|83737.1|83762.5|83737.5|83762.6|83737.6|83761.9|83736.9|21
1620986780000|2021-05-14 10:06:20|83762.4|83737.4|83771|83746|83771.4|83746.4|83762.4|83737.4|47
1620986790000|2021-05-14 10:06:30|83770.4|83745.4|83761.7|83736.7|83776.8|83745.4|83760.8|83726.2|40
1620986800000|2021-05-14 10:06:40|83761.5|83736.5|83762.4|83737.4|83762.4|83737.4|83761.5|83736.5|28
1620986810000|2021-05-14 10:06:50|83762.3|83737.3|83766|83741|83766|83741|83762.3|83737.3|32
1620986820000|2021-05-14 10:07:00|83766.2|83741.2|83765|83740|83766.2|83741.2|83765|83740|22
1620986830000|2021-05-14 10:07:10|83765.5|83740.5|83767.7|83742.7|83767.8|83742.8|83764.1|83739.1|31
1620986840000|2021-05-14 10:07:20|83768.2|83743.2|83770.5|83745.5|83771.3|83746.3|83768.2|83743.2|39
1620986850000|2021-05-14 10:07:30|83770.4|83745.4|83770.5|83745.5|83771.2|83746.2|83769.6|83744.6|35
1620986860000|2021-05-14 10:07:40|83770.7|83745.7|83774.9|83749.9|83776.5|83751.5|83770.6|83745.6|39
1620986870000|2021-05-14 10:07:50|83775|83750|83769.7|83744.7|83775.3|83750.3|83768.3|83743.3|49
1620986880000|2021-05-14 10:08:00|83769.9|83744.9|83771.6|83746.6|83772.2|83747.2|83769.9|83744.9|32
1620986890000|2021-05-14 10:08:10|83771.5|83746.5|83766.6|83741.6|83772.6|83747.6|83766.2|83741.2|25
1620986900000|2021-05-14 10:08:20|83766.2|83741.2|83768.8|83743.8|83769.2|83744.2|83766.2|83741.2|26
1620986910000|2021-05-14 10:08:30|83768.4|83743.4|83765.4|83740.4|83768.6|83743.6|83765.4|83740.4|31
1620986920000|2021-05-14 10:08:40|83765.3|83740.3|83761.9|83736.9|83765.4|83740.4|83761|83736|23
1620986930000|2021-05-14 10:08:50|83761.8|83736.8|83751.1|83726.1|83762.7|83737.7|83750.6|83725.6|26
1620986940000|2021-05-14 10:09:00|83751.3|83726.3|83751.7|83726.7|83752.7|83727.7|83747.5|83722.5|42
1620986950000|2021-05-14 10:09:10|83752.3|83727.3|83751.5|83726.5|83755.2|83730.2|83750.5|83725.5|39
1620986960000|2021-05-14 10:09:20|83751.3|83726.3|83744|83694|83755.8|83726.5|83729.1|83691.6|45
1620986970000|2021-05-14 10:09:30|83746|83696|83733.4|83708.4|83747.2|83710.2|83732.8|83696|34
1620986980000|2021-05-14 10:09:40|83733.3|83708.3|83756.8|83706.8|83757.2|83719.1|83733.2|83703.9|34
1620986990000|2021-05-14 10:09:50|83756.4|83706.4|83749.8|83724.8|83757.7|83724.8|83745.5|83706.2|35
1620987000000|2021-05-14 10:10:00|83749.5|83724.5|83743.3|83718.3|83756.4|83724.5|83743.2|83705.3|41
1620987010000|2021-05-14 10:10:10|83742.8|83717.8|83739.4|83714.4|83755.8|83718.4|83737.2|83701.2|40
1620987020000|2021-05-14 10:10:20|83738.9|83713.9|83750.5|83700.5|83752.6|83714.2|83736.3|83700.5|44
1620987030000|2021-05-14 10:10:30|83738.3|83713.3|83749.2|83699.2|83750.7|83713.8|83735.8|83698.6|38
1620987040000|2021-05-14 10:10:40|83750|83700|83738.1|83713.1|83750|83713.4|83736.5|83698.7|32
1620987050000|2021-05-14 10:10:50|83737.7|83712.7|83737.3|83712.3|83737.7|83712.7|83737.2|83712.2|21
1620987060000|2021-05-14 10:11:00|83737.4|83712.4|83751.6|83701.6|83752.7|83713.8|83737.3|83700.5|28
1620987070000|2021-05-14 10:11:10|83751.7|83701.7|83752.5|83702.5|83752.5|83702.5|83751.3|83701.3|28
1620987080000|2021-05-14 10:11:20|83752.4|83702.4|83753.4|83703.4|83755|83716.9|83741.8|83702|36
1620987090000|2021-05-14 10:11:30|83753.9|83703.9|83753.9|83703.9|83754.2|83704.2|83752.9|83702.9|31
1620987100000|2021-05-14 10:11:40|83753.8|83703.8|83738.8|83713.8|83753.9|83713.9|83737.1|83698|37
1620987110000|2021-05-14 10:11:50|83738.9|83713.9|83752.2|83702.2|83754|83714.5|83738.5|83701.3|25
1620987120000|2021-05-14 10:12:00|83752.6|83702.6|83736.4|83711.4|83755.3|83716.2|83735.8|83702.4|49
1620987130000|2021-05-14 10:12:10|83733|83708|83733|83708|83734.7|83709.7|83731.7|83706.7|31
1620987140000|2021-05-14 10:12:20|83733.4|83708.4|83730.9|83705.9|83734.7|83709.7|83729.9|83704.9|32
1620987150000|2021-05-14 10:12:30|83730.8|83705.8|83731.1|83706.1|83731.9|83706.9|83730.8|83705.8|25
1620987160000|2021-05-14 10:12:40|83731.3|83706.3|83730.2|83705.2|83732.3|83707.3|83729.6|83704.6|38
1620987170000|2021-05-14 10:12:50|83730.1|83705.1|83726.1|83701.1|83730.2|83705.2|83724.5|83699.5|45
1620987180000|2021-05-14 10:13:00|83726|83701|83721.4|83696.4|83727.4|83702.4|83720.6|83695.6|43
1620987190000|2021-05-14 10:13:10|83720.5|83695.5|83723.4|83698.4|83725.7|83700.7|83719.3|83694.3|46
1620987200000|2021-05-14 10:13:20|83722.7|83697.7|83723.7|83698.7|83724.8|83699.8|83722.7|83697.7|44
1620987210000|2021-05-14 10:13:30|83723.8|83698.8|83725|83700|83726.9|83701.9|83723.6|83698.6|33
1620987220000|2021-05-14 10:13:40|83724.9|83699.9|83745.3|83695.3|83745.8|83705.9|83720|83695|42
1620987230000|2021-05-14 10:13:50|83745.7|83695.7|83741.1|83716.1|83750.7|83716.1|83735.2|83694.6|34
1620987240000|2021-05-14 10:14:00|83741.8|83716.8|83742.1|83692.1|83746|83716.8|83734|83689.6|33
1620987250000|2021-05-14 10:14:10|83741.8|83691.8|83742.1|83692.1|83744.3|83694.3|83741.1|83691.1|33
1620987260000|2021-05-14 10:14:20|83742|83692|83739.7|83689.7|83742.1|83692.1|83739.5|83689.5|32
1620987270000|2021-05-14 10:14:30|83740.1|83690.1|83733.4|83683.4|83740.5|83690.5|83732.6|83682.6|32
1620987280000|2021-05-14 10:14:40|83733.6|83683.6|83733.5|83683.5|83733.7|83683.7|83732.6|83682.6|24
1620987290000|2021-05-14 10:14:50|83732.8|83682.8|83719.1|83694.1|83732.8|83694.6|83716.6|83679.6|42
1620987300000|2021-05-14 10:15:00|83718.5|83693.5|83713.1|83688.1|83718.8|83693.8|83711.1|83686.1|49
1620987310000|2021-05-14 10:15:10|83713|83688|83731.4|83681.4|83731.5|83692.6|83712.5|83678.6|45
1620987320000|2021-05-14 10:15:20|83731.8|83681.8|83728.5|83678.5|83732.3|83682.3|83728.5|83678.5|38
1620987330000|2021-05-14 10:15:30|83728.7|83678.7|83709.7|83684.7|83728.7|83688.2|83709.2|83675.3|46
1620987340000|2021-05-14 10:15:40|83709.2|83684.2|83711|83686|83714.2|83689.2|83709.2|83684.2|45
1620987350000|2021-05-14 10:15:50|83710.8|83685.8|83709.3|83684.3|83711.1|83686.1|83708|83683|33
1620987360000|2021-05-14 10:16:00|83708.8|83683.8|83704.1|83679.1|83719|83683.8|83702.8|83668.5|44
1620987370000|2021-05-14 10:16:10|83703.6|83678.6|83729.1|83704.1|83742.3|83704.4|83703.6|83669.7|60
1620987380000|2021-05-14 10:16:20|83728.5|83703.5|83741.5|83691.5|83743.3|83705.4|83728.5|83691.1|36
1620987390000|2021-05-14 10:16:30|83741|83691|83717.6|83692.6|83741|83701.1|83717.6|83680.1|47
1620987400000|2021-05-14 10:16:40|83717.8|83692.8|83717.3|83692.3|83719.3|83694.3|83716.2|83691.2|43
1620987410000|2021-05-14 10:16:50|83717.8|83692.8|83732|83682|83734|83698|83714.7|83680.4|54
1620987420000|2021-05-14 10:17:00|83719.7|83694.7|83717.5|83692.5|83719.7|83694.7|83716.7|83691.7|33
1620987430000|2021-05-14 10:17:10|83717.8|83692.8|83716.2|83691.2|83718|83693|83716.1|83691.1|12
1620987440000|2021-05-14 10:17:20|83717|83692|83713.8|83688.8|83717|83692|83713.2|83688.2|34
1620987450000|2021-05-14 10:17:30|83713.9|83688.9|83714.3|83689.3|83714.9|83689.9|83713.7|83688.7|22
1620987460000|2021-05-14 10:17:40|83714.2|83689.2|83715.5|83690.5|83715.8|83690.8|83713.7|83688.7|22
1620987470000|2021-05-14 10:17:50|83715.4|83690.4|83712.5|83687.5|83715.5|83690.5|83712.4|83687.4|13
1620987480000|2021-05-14 10:18:00|83712.2|83687.2|83723.9|83698.9|83724.6|83699.6|83711.3|83686.3|56
1620987490000|2021-05-14 10:18:10|83724.4|83699.4|83718.7|83693.7|83724.9|83699.9|83717.3|83692.3|47
1620987500000|2021-05-14 10:18:20|83718.3|83693.3|83719.4|83694.4|83719.7|83694.7|83718.2|83693.2|32
1620987510000|2021-05-14 10:18:30|83719.1|83694.1|83724.5|83699.5|83724.9|83699.9|83718.5|83693.5|29
1620987520000|2021-05-14 10:18:40|83723.8|83698.8|83733.8|83708.8|83733.9|83708.9|83722.8|83697.8|55
1620987530000|2021-05-14 10:18:50|83734.3|83709.3|83734.8|83709.8|83747.1|83710.5|83732.7|83696.3|36
1620987540000|2021-05-14 10:19:00|83734.5|83709.5|83729.4|83704.4|83736|83711|83728.3|83703.3|48
1620987550000|2021-05-14 10:19:10|83729.3|83704.3|83728.9|83703.9|83729.8|83704.8|83728.5|83703.5|26
1620987560000|2021-05-14 10:19:20|83729|83704|83740.6|83715.6|83740.6|83715.6|83729|83704|45
1620987570000|2021-05-14 10:19:30|83739.8|83714.8|83741|83716|83741|83716|83739.8|83714.8|18
1620987580000|2021-05-14 10:19:40|83741.3|83716.3|83732.6|83707.6|83743.3|83718.3|83732.6|83707.6|37
1620987590000|2021-05-14 10:19:50|83732.9|83707.9|83729.5|83704.5|83733.6|83708.6|83729.4|83704.4|34
1620987600000|2021-05-14 10:20:00|83729.6|83704.6|83724.7|83699.7|83730|83705|83724.7|83699.7|35
1620987610000|2021-05-14 10:20:10|83722.2|83697.2|83709|83684|83722.2|83697.2|83709|83684|42
1620987620000|2021-05-14 10:20:20|83707.6|83682.6|83723.7|83698.7|83724.2|83699.2|83706.6|83681.6|48
1620987630000|2021-05-14 10:20:30|83723.6|83698.6|83727.5|83702.5|83739.2|83703.8|83722.2|83688.4|43
1620987640000|2021-05-14 10:20:40|83728.5|83703.5|83723.5|83698.5|83728.8|83703.8|83723.4|83698.4|30
1620987650000|2021-05-14 10:20:50|83723.7|83698.7|83723.4|83698.4|83724.2|83699.2|83723.3|83698.3|34
1620987660000|2021-05-14 10:21:00|83723.5|83698.5|83731.1|83706.1|83743.6|83706.7|83723.2|83691.8|47
1620987670000|2021-05-14 10:21:10|83731.3|83706.3|83735.3|83710.3|83748.1|83710.7|83730.9|83698|34
1620987680000|2021-05-14 10:21:20|83734.9|83709.9|83727|83702|83741.7|83709.9|83726.8|83691.3|38
1620987690000|2021-05-14 10:21:30|83728.4|83703.4|83726.8|83701.8|83728.4|83703.4|83725.1|83700.1|28
1620987700000|2021-05-14 10:21:40|83726.9|83701.9|83721.4|83696.4|83727.1|83702.1|83721.4|83696.4|21
1620987710000|2021-05-14 10:21:50|83721|83696|83721.1|83696.1|83736.5|83698.6|83718|83684.8|39
1620987720000|2021-05-14 10:22:00|83720.6|83695.6|83727.9|83677.9|83729|83697.7|83719|83675.1|44
1620987730000|2021-05-14 10:22:10|83727.4|83677.4|83714.8|83689.8|83729.6|83691.2|83713.3|83677.4|27
1620987740000|2021-05-14 10:22:20|83714.9|83689.9|83715.5|83690.5|83715.5|83690.5|83714.1|83689.1|26
1620987750000|2021-05-14 10:22:30|83715.7|83690.7|83731.7|83681.7|83733.4|83692.6|83715.5|83680.7|38
1620987760000|2021-05-14 10:22:40|83731.8|83681.8|83729.1|83679.1|83732.5|83682.5|83726.2|83676.2|35
1620987770000|2021-05-14 10:22:50|83729.7|83679.7|83714.6|83689.6|83729.7|83689.8|83713.5|83673|35
1620987780000|2021-05-14 10:23:00|83727.1|83677.1|83725|83675|83727.1|83677.1|83723.8|83673.8|38
1620987790000|2021-05-14 10:23:10|83724.7|83674.7|83711.2|83661.2|83726.1|83684.5|83704.3|83661.1|48
1620987800000|2021-05-14 10:23:20|83711.4|83661.4|83714.2|83664.2|83715.9|83665.9|83711.4|83661.4|46
1620987810000|2021-05-14 10:23:30|83714.4|83664.4|83693.6|83668.6|83714.6|83671.6|83693.6|83656.4|47
1620987820000|2021-05-14 10:23:40|83693.1|83668.1|83715.1|83665.1|83715.5|83675.4|83693.1|83660.8|56
1620987830000|2021-05-14 10:23:50|83715.6|83665.6|83714.5|83664.5|83717|83675.9|83698|83661.1|55
1620987840000|2021-05-14 10:24:00|83714.4|83664.4|83724.9|83674.9|83725.7|83675.7|83714.4|83664.4|51
1620987850000|2021-05-14 10:24:10|83724.7|83674.7|83715.1|83665.1|83725.8|83675.8|83713.9|83663.9|38
1620987860000|2021-05-14 10:24:20|83713.9|83663.9|83701.5|83676.5|83715.1|83676.6|83698.8|83661.4|48
1620987870000|2021-05-14 10:24:30|83701.9|83676.9|83708.6|83683.6|83722.4|83683.8|83699.8|83667.1|49
1620987880000|2021-05-14 10:24:40|83708.7|83683.7|83712.8|83687.8|83712.9|83687.9|83708.2|83683.2|42
1620987890000|2021-05-14 10:24:50|83713|83688|83709.5|83684.5|83713.2|83688.2|83709.4|83684.4|41
1620987900000|2021-05-14 10:25:00|83709.3|83684.3|83705|83680|83721.1|83684.4|83705|83667.7|43
1620987910000|2021-05-14 10:25:10|83703.5|83678.5|83706.7|83681.7|83709.5|83684.5|83703|83678|50
1620987920000|2021-05-14 10:25:20|83706.6|83681.6|83703|83678|83707.6|83682.6|83702.3|83677.3|42
1620987930000|2021-05-14 10:25:30|83702.5|83677.5|83704.5|83679.5|83720.9|83680.4|83702.1|83670.9|36
1620987940000|2021-05-14 10:25:40|83704.4|83679.4|83701.2|83676.2|83704.6|83679.6|83700.2|83675.2|44
1620987950000|2021-05-14 10:25:50|83701.1|83676.1|83704.2|83679.2|83704.2|83679.2|83701.1|83676.1|32
1620987960000|2021-05-14 10:26:00|83704.1|83679.1|83703.7|83678.7|83706.5|83681.5|83702.8|83677.8|45
1620987970000|2021-05-14 10:26:10|83703.5|83678.5|83700.7|83675.7|83712.3|83678.5|83699.9|83662.3|45
1620987980000|2021-05-14 10:26:20|83700.8|83675.8|83708|83658|83711.1|83675.8|83695.7|83658|48
1620987990000|2021-05-14 10:26:30|83708.6|83658.6|83698|83673|83710.6|83673.2|83697.4|83658.3|32
1620988000000|2021-05-14 10:26:40|83697.7|83672.7|83702.1|83677.1|83714.4|83677.4|83697.7|83662.2|37
1620988010000|2021-05-14 10:26:50|83701.4|83676.4|83703.7|83678.7|83716.3|83679.9|83699.8|83664.7|36
1620988020000|2021-05-14 10:27:00|83704.5|83679.5|83702.7|83677.7|83704.5|83679.5|83702.5|83677.5|36
1620988030000|2021-05-14 10:27:10|83702.9|83677.9|83696|83671|83704.6|83679.6|83696|83671|38
1620988040000|2021-05-14 10:27:20|83695.8|83670.8|83694.7|83669.7|83695.8|83670.8|83691.9|83666.9|45
1620988050000|2021-05-14 10:27:30|83694.9|83669.9|83709.3|83659.3|83711.6|83673.6|83694.9|83658.7|41
1620988060000|2021-05-14 10:27:40|83709.2|83659.2|83691.9|83666.9|83709.4|83669.9|83689.7|83658.8|35
1620988070000|2021-05-14 10:27:50|83692.1|83667.1|83695.1|83670.1|83709.2|83670.9|83690.9|83656.1|41
1620988080000|2021-05-14 10:28:00|83695|83670|83691.8|83666.8|83695.9|83670.9|83691.5|83666.5|35
1620988090000|2021-05-14 10:28:10|83693.6|83668.6|83681.3|83656.3|83693.8|83668.8|83680.1|83655.1|60
1620988100000|2021-05-14 10:28:20|83681.7|83656.7|83681.3|83656.3|83682|83657|83679|83654|44
1620988110000|2021-05-14 10:28:30|83681|83656|83683.6|83658.6|83686.3|83661.3|83680.8|83655.8|39
1620988120000|2021-05-14 10:28:40|83686|83661|83685.9|83660.9|83688.7|83663.7|83683.8|83658.8|38
1620988130000|2021-05-14 10:28:50|83686.2|83661.2|83685.2|83660.2|83686.2|83661.2|83684.1|83659.1|34
1620988140000|2021-05-14 10:29:00|83685.1|83660.1|83684.6|83659.6|83685.2|83660.2|83684.5|83659.5|18
1620988150000|2021-05-14 10:29:10|83684.7|83659.7|83689.9|83664.9|83690.5|83665.5|83684.6|83659.6|34
1620988160000|2021-05-14 10:29:20|83689.8|83664.8|83690.8|83665.8|83691|83666|83688.4|83663.4|25
1620988170000|2021-05-14 10:29:30|83690.6|83665.6|83688.7|83663.7|83690.6|83665.6|83684.9|83659.9|36
1620988180000|2021-05-14 10:29:40|83688.8|83663.8|83688.9|83663.9|83689.6|83664.6|83687.1|83662.1|35
1620988190000|2021-05-14 10:29:50|83689|83664|83691.3|83666.3|83691.8|83666.8|83688.7|83663.7|29
1620988200000|2021-05-14 10:30:00|83691|83666|83690.8|83665.8|83692.2|83667.2|83690.1|83665.1|34
1620988210000|2021-05-14 10:30:10|83690.9|83665.9|83696.4|83671.4|83696.4|83671.4|83690.9|83665.9|30
1620988220000|2021-05-14 10:30:20|83710.2|83660.2|83695.8|83670.8|83713.1|83675.3|83695.8|83660.2|41
1620988230000|2021-05-14 10:30:30|83695.6|83670.6|83694|83669|83696.5|83671.5|83693.6|83668.6|31
1620988240000|2021-05-14 10:30:40|83693.7|83668.7|83681.9|83656.9|83693.7|83668.7|83680.3|83655.3|44
1620988250000|2021-05-14 10:30:50|83681.6|83656.6|83663.8|83638.8|83682.6|83657.6|83662.6|83625.7|50
1620988260000|2021-05-14 10:31:00|83663.6|83638.6|83660.2|83635.2|83664.1|83639.1|83659.5|83634.5|30
1620988270000|2021-05-14 10:31:10|83660.3|83635.3|83674.4|83624.4|83674.4|83638.5|83660.2|83621.8|37
1620988280000|2021-05-14 10:31:20|83674.2|83624.2|83675.6|83625.6|83675.6|83639.5|83662.4|83623.4|35
1620988290000|2021-05-14 10:31:30|83675.7|83625.7|83675.4|83625.4|83676.5|83626.5|83674.8|83624.8|24
1620988300000|2021-05-14 10:31:40|83675.2|83625.2|83659.4|83634.4|83675.6|83636.3|83658.3|83624.6|35
1620988310000|2021-05-14 10:31:50|83659.5|83634.5|83659.5|83634.5|83660.9|83635.9|83659|83634|29
1620988320000|2021-05-14 10:32:00|83659.1|83634.1|83655|83630|83660.1|83635.1|83655|83630|35
1620988330000|2021-05-14 10:32:10|83655.5|83630.5|83656.6|83631.6|83657.2|83632.2|83655|83630|30
1620988340000|2021-05-14 10:32:20|83656.9|83631.9|83654.7|83629.7|83657|83632|83654.7|83629.7|14
1620988350000|2021-05-14 10:32:30|83654.4|83629.4|83655.3|83630.3|83656.1|83631.1|83652.1|83627.1|39
1620988360000|2021-05-14 10:32:40|83655.2|83630.2|83655|83630|83656|83631|83654.1|83629.1|28
1620988370000|2021-05-14 10:32:50|83654.6|83629.6|83653.9|83628.9|83655|83630|83652.1|83627.1|39
1620988380000|2021-05-14 10:33:00|83653.6|83628.6|83656.5|83631.5|83657.7|83632.7|83652.5|83627.5|45
1620988390000|2021-05-14 10:33:10|83656.6|83631.6|83654.7|83629.7|83656.9|83631.9|83653.7|83628.7|36
1620988400000|2021-05-14 10:33:20|83654.6|83629.6|83654.4|83629.4|83657.7|83632.7|83654.2|83629.2|36
1620988410000|2021-05-14 10:33:30|83654.8|83629.8|83652.2|83627.2|83656.9|83631.9|83649.9|83624.9|38
1620988420000|2021-05-14 10:33:40|83652.5|83627.5|83651.5|83626.5|83653.2|83628.2|83650.6|83625.6|26
1620988430000|2021-05-14 10:33:50|83651.6|83626.6|83650|83625|83652.7|83627.7|83650|83625|23
1620988440000|2021-05-14 10:34:00|83650.1|83625.1|83651.3|83626.3|83651.8|83626.8|83649.7|83624.7|36
1620988450000|2021-05-14 10:34:10|83651.1|83626.1|83652|83627|83652.6|83627.6|83650.4|83625.4|22
1620988460000|2021-05-14 10:34:20|83652.1|83627.1|83652.3|83627.3|83652.6|83627.6|83650.9|83625.9|18
1620988470000|2021-05-14 10:34:30|83651.9|83626.9|83679.4|83629.4|83680.1|83640.4|83651.9|83626.9|42
1620988480000|2021-05-14 10:34:40|83679.9|83629.9|83679.3|83629.3|83679.9|83629.9|83679.1|83629.1|24
1620988490000|2021-05-14 10:34:50|83679.4|83629.4|83682|83632|83682|83643.8|83668.8|83628.8|25
1620988500000|2021-05-14 10:35:00|83681.7|83631.7|83669.5|83644.5|83682.5|83644.7|83669.5|83631.1|37
1620988510000|2021-05-14 10:35:10|83669.4|83644.4|83669.6|83644.6|83669.9|83644.9|83668.9|83643.9|15
1620988520000|2021-05-14 10:35:20|83669.7|83644.7|83694.1|83644.1|83694.9|83653.7|83665.4|83627.4|49
1620988530000|2021-05-14 10:35:30|83694.2|83644.2|83687.3|83637.3|83694.6|83644.6|83686.9|83636.9|35
1620988540000|2021-05-14 10:35:40|83687.4|83637.4|83686.8|83636.8|83688.2|83638.2|83684.8|83634.8|29
1620988550000|2021-05-14 10:35:50|83686.6|83636.6|83678.6|83653.6|83689.6|83653.7|83677.4|83635.7|28
1620988560000|2021-05-14 10:36:00|83678.5|83653.5|83691.3|83641.3|83692.1|83654.4|83676.6|83640.8|44
1620988570000|2021-05-14 10:36:10|83690.9|83640.9|83687.3|83662.3|83699.3|83662.8|83678.2|83640.9|50
1620988580000|2021-05-14 10:36:20|83687.1|83662.1|83687.6|83662.6|83687.9|83662.9|83686.8|83661.8|26
1620988590000|2021-05-14 10:36:30|83687.8|83662.8|83685.6|83660.6|83701|83662.8|83685.2|83648.4|40
1620988600000|2021-05-14 10:36:40|83685.5|83660.5|83685.7|83660.7|83693.9|83661.3|83682.9|83643.9|38
1620988610000|2021-05-14 10:36:50|83685.8|83660.8|83685.3|83660.3|83695.8|83661|83682.5|83644.7|44
1620988620000|2021-05-14 10:37:00|83685.5|83660.5|83682.5|83657.5|83686.6|83661.6|83682.5|83657.5|38
1620988630000|2021-05-14 10:37:10|83683.2|83658.2|83702.8|83652.8|83703|83665.8|83683.2|83651|44
1620988640000|2021-05-14 10:37:20|83703.3|83653.3|83692.8|83667.8|83706.1|83668.4|83692.2|83653.3|46
1620988650000|2021-05-14 10:37:30|83693|83668|83709.4|83659.4|83709.4|83671.5|83693|83657.9|47
1620988660000|2021-05-14 10:37:40|83709.2|83659.2|83703|83678|83718.2|83682.6|83702.8|83658.7|57
1620988670000|2021-05-14 10:37:50|83702.3|83677.3|83700.2|83675.2|83702.4|83677.4|83698.2|83673.2|48
1620988680000|2021-05-14 10:38:00|83700.4|83675.4|83696.3|83671.3|83700.4|83675.4|83696|83671|44
1620988690000|2021-05-14 10:38:10|83696.6|83671.6|83696.6|83671.6|83697.4|83672.4|83696.1|83671.1|36
1620988700000|2021-05-14 10:38:20|83697|83672|83694.3|83669.3|83700.2|83675.2|83693.7|83668.7|41
1620988710000|2021-05-14 10:38:30|83693.2|83668.2|83691.6|83666.6|83693.3|83668.3|83688.1|83663.1|51
1620988720000|2021-05-14 10:38:40|83691.8|83666.8|83691.3|83666.3|83692|83667|83691.1|83666.1|23
1620988730000|2021-05-14 10:38:50|83691.1|83666.1|83689.7|83664.7|83691.5|83666.5|83689.6|83664.6|32
1620988740000|2021-05-14 10:39:00|83689.8|83664.8|83683.3|83658.3|83689.9|83664.9|83683.3|83658.3|38
1620988750000|2021-05-14 10:39:10|83683.1|83658.1|83680.8|83655.8|83683.8|83658.8|83679.6|83654.6|35
1620988760000|2021-05-14 10:39:20|83680.3|83655.3|83680.9|83655.9|83681.1|83656.1|83680.1|83655.1|24
1620988770000|2021-05-14 10:39:30|83681|83656|83679.4|83654.4|83681|83656|83679.2|83654.2|27
1620988780000|2021-05-14 10:39:40|83679.5|83654.5|83679|83654|83679.8|83654.8|83676.9|83651.9|41
1620988790000|2021-05-14 10:39:50|83678.9|83653.9|83676.5|83651.5|83680.1|83655.1|83676.5|83651.5|40
1620988800000|2021-05-14 10:40:00|83676.6|83651.6|83674.8|83649.8|83677|83652|83673.9|83648.9|40
1620988810000|2021-05-14 10:40:10|83674.5|83649.5|83670.9|83645.9|83676|83651|83670.9|83645.9|49
1620988820000|2021-05-14 10:40:20|83670.6|83645.6|83667.1|83642.1|83673.9|83648.9|83667.1|83642.1|38
1620988830000|2021-05-14 10:40:30|83667.4|83642.4|83671.4|83646.4|83688.8|83650.6|83667.4|83637.9|51
1620988840000|2021-05-14 10:40:40|83671.7|83646.7|83677.4|83652.4|83678.3|83653.3|83671.5|83646.5|43
1620988850000|2021-05-14 10:40:50|83677.3|83652.3|83676.8|83651.8|83678|83653|83674.5|83649.5|35
1620988860000|2021-05-14 10:41:00|83676.7|83651.7|83676.3|83651.3|83676.7|83651.7|83675|83650|23
1620988870000|2021-05-14 10:41:10|83676.2|83651.2|83675.3|83650.3|83676.2|83651.2|83674.5|83649.5|26
1620988880000|2021-05-14 10:41:20|83674.2|83649.2|83678.1|83653.1|83679.4|83654.4|83674.2|83649.2|44
1620988890000|2021-05-14 10:41:30|83677.6|83652.6|83666.4|83641.4|83685.6|83652.6|83665.4|83635.6|52
1620988900000|2021-05-14 10:41:40|83666|83641|83686|83661|83700.7|83663.8|83665.5|83635.9|47
1620988910000|2021-05-14 10:41:50|83685.8|83660.8|83680.7|83655.7|83685.9|83660.9|83680.3|83655.3|42
1620988920000|2021-05-14 10:42:00|83680.9|83655.9|83676.2|83651.2|83682.5|83657.5|83674.3|83649.3|42
1620988930000|2021-05-14 10:42:10|83676.1|83651.1|83672.7|83647.7|83676.5|83651.5|83671.7|83646.7|28
1620988940000|2021-05-14 10:42:20|83672.5|83647.5|83674.7|83649.7|83674.9|83649.9|83671.5|83646.5|30
1620988950000|2021-05-14 10:42:30|83675.8|83650.8|83680.4|83655.4|83695.9|83657|83675.8|83641|39
1620988960000|2021-05-14 10:42:40|83680.6|83655.6|83682.4|83657.4|83682.4|83657.4|83680.3|83655.3|25
1620988970000|2021-05-14 10:42:50|83682.3|83657.3|83683.5|83658.5|83684.3|83659.3|83681.3|83656.3|29
1620988980000|2021-05-14 10:43:00|83684.4|83659.4|83694.2|83644.2|83694.2|83659.8|83682.1|83644.2|36
1620988990000|2021-05-14 10:43:10|83695.4|83645.4|83681.1|83656.1|83695.4|83657.7|83680.5|83643.8|23
1620989000000|2021-05-14 10:43:20|83681.2|83656.2|83682|83657|83682|83657|83680.7|83655.7|26
1620989010000|2021-05-14 10:43:30|83681.9|83656.9|83681.7|83656.7|83682.8|83657.8|83680.9|83655.9|31
1620989020000|2021-05-14 10:43:40|83682.3|83657.3|83683.3|83633.3|83693|83657.3|83679.7|83633.3|49
1620989030000|2021-05-14 10:43:50|83681.4|83631.4|83684.4|83634.4|83685|83635|83681.4|83631.4|57
1620989040000|2021-05-14 10:44:00|83684.5|83634.5|83686.8|83636.8|83687.9|83637.9|83684.4|83634.4|41
1620989050000|2021-05-14 10:44:10|83686.9|83636.9|83686.3|83636.3|83687.2|83637.2|83685.7|83635.7|25
1620989060000|2021-05-14 10:44:20|83686.1|83636.1|83688.1|83638.1|83690.2|83650.8|83673.9|83636|37
1620989070000|2021-05-14 10:44:30|83687.7|83637.7|83692.4|83642.4|83695.1|83652|83676.5|83637.4|51
1620989080000|2021-05-14 10:44:40|83692.2|83642.2|83694.3|83644.3|83694.7|83644.7|83691.8|83641.8|38
1620989090000|2021-05-14 10:44:50|83694.2|83644.2|83688.5|83638.5|83694.2|83653.4|83677.2|83635.6|39
1620989100000|2021-05-14 10:45:00|83688.1|83638.1|83689|83639|83690.2|83640.2|83687.9|83637.9|30
1620989110000|2021-05-14 10:45:10|83689.2|83639.2|83688.6|83638.6|83689.3|83639.3|83686.7|83636.7|26
1620989120000|2021-05-14 10:45:20|83688.5|83638.5|83692.2|83642.2|83692.8|83642.8|83688.2|83638.2|21
1620989130000|2021-05-14 10:45:30|83692|83642|83690.6|83640.6|83692|83642|83690.3|83640.3|27
1620989140000|2021-05-14 10:45:40|83690.7|83640.7|83687.4|83637.4|83691.6|83641.6|83687.2|83637.2|34
1620989150000|2021-05-14 10:45:50|83686.9|83636.9|83690.7|83640.7|83691.3|83641.3|83686.9|83636.9|42
1620989160000|2021-05-14 10:46:00|83690.6|83640.6|83689.6|83639.6|83690.6|83640.6|83689.6|83639.6|25
1620989170000|2021-05-14 10:46:10|83689.7|83639.7|83681|83631|83690.1|83640.1|83680.2|83630.2|24
1620989180000|2021-05-14 10:46:20|83680.8|83630.8|83680.5|83630.5|83682|83632|83679.9|83629.9|30
1620989190000|2021-05-14 10:46:30|83680.4|83630.4|83682.7|83632.7|83682.9|83632.9|83680.4|83630.4|38
1620989200000|2021-05-14 10:46:40|83682.8|83632.8|83684.1|83634.1|83686.1|83647.3|83669.7|83631.7|40
1620989210000|2021-05-14 10:46:50|83684.3|83634.3|83681.7|83631.7|83686.4|83636.4|83679.8|83629.8|28
1620989220000|2021-05-14 10:47:00|83681.9|83631.9|83682.5|83632.5|83682.7|83632.7|83680.2|83630.2|28
1620989230000|2021-05-14 10:47:10|83682.3|83632.3|83674.3|83649.3|83683.6|83650.3|83673.4|83631.9|31
1620989240000|2021-05-14 10:47:20|83674.4|83649.4|83668.7|83643.7|83682.5|83651.2|83668.5|83631.3|47
1620989250000|2021-05-14 10:47:30|83670|83645|83678.7|83653.7|83687.9|83657.2|83669.5|83636.7|58
1620989260000|2021-05-14 10:47:40|83678.5|83653.5|83688.8|83638.8|83689.7|83653.6|83675.9|83638.5|38
1620989270000|2021-05-14 10:47:50|83689.2|83639.2|83685.4|83635.4|83692.6|83642.6|83684.7|83634.7|39
1620989280000|2021-05-14 10:48:00|83684.9|83634.9|83670.2|83645.2|83685|83649.3|83669.9|83634.3|42
1620989290000|2021-05-14 10:48:10|83670.4|83645.4|83671.9|83646.9|83672|83647|83670.2|83645.2|19
1620989300000|2021-05-14 10:48:20|83672.1|83647.1|83673.1|83648.1|83691.8|83656.1|83671.8|83639.3|57
1620989310000|2021-05-14 10:48:30|83672.9|83647.9|83673.2|83648.2|83674.8|83649.8|83668|83643|52
1620989320000|2021-05-14 10:48:40|83673.3|83648.3|83677.6|83652.6|83677.8|83652.8|83672.7|83647.7|43
1620989330000|2021-05-14 10:48:50|83677.7|83652.7|83665.7|83640.7|83696.3|83657.9|83665.7|83632.2|52
1620989340000|2021-05-14 10:49:00|83662|83637|83675.8|83625.8|83679|83639.4|83660.3|83625.3|55
1620989350000|2021-05-14 10:49:10|83676|83626|83672|83622|83676|83626|83671.6|83621.6|49
1620989360000|2021-05-14 10:49:20|83672.3|83622.3|83674.8|83624.8|83674.8|83624.8|83671.6|83621.6|37
1620989370000|2021-05-14 10:49:30|83675.2|83625.2|83676.2|83626.2|83678|83641.3|83662.7|83625.2|51
1620989380000|2021-05-14 10:49:40|83675.9|83625.9|83679.5|83629.5|83691.9|83653.2|83665.2|83625.9|52
1620989390000|2021-05-14 10:49:50|83679|83629|83679.4|83629.4|83682.4|83632.4|83678|83628|49
1620989400000|2021-05-14 10:50:00|83679.9|83629.9|83671|83646|83681.5|83646.7|83670|83629.6|55
1620989410000|2021-05-14 10:50:10|83671.2|83646.2|83669.6|83644.6|83671.2|83646.2|83669.1|83644.1|30
1620989420000|2021-05-14 10:50:20|83670.6|83645.6|83673.2|83648.2|83687.5|83650.2|83670.6|83637|49
1620989430000|2021-05-14 10:50:30|83672.9|83647.9|83669.9|83644.9|83683|83650|83668.1|83633|57
1620989440000|2021-05-14 10:50:40|83672.6|83647.6|83673.7|83648.7|83675.2|83650.2|83671.6|83646.6|51
1620989450000|2021-05-14 10:50:50|83673.4|83648.4|83683|83658|83684.2|83659.2|83672.8|83647.8|47
1620989460000|2021-05-14 10:51:00|83683.5|83658.5|83684.8|83659.8|83685|83660|83682.8|83657.8|38
1620989470000|2021-05-14 10:51:10|83684.9|83659.9|83682.7|83657.7|83685.1|83660.1|83682.7|83657.7|31
1620989480000|2021-05-14 10:51:20|83682.6|83657.6|83680.7|83655.7|83683.1|83658.1|83680.3|83655.3|35
1620989490000|2021-05-14 10:51:30|83680.5|83655.5|83677.6|83652.6|83681.5|83656.5|83677.5|83652.5|30
1620989500000|2021-05-14 10:51:40|83677.9|83652.9|83672.9|83647.9|83684.8|83653.6|83671.7|83633.4|47
1620989510000|2021-05-14 10:51:50|83673.3|83648.3|83667.8|83642.8|83686.2|83649.2|83667.8|83633.8|39
1620989520000|2021-05-14 10:52:00|83666.8|83641.8|83670.4|83645.4|83684|83648.6|83665.9|83632|65
1620989530000|2021-05-14 10:52:10|83669.6|83644.6|83670.3|83645.3|83672.6|83647.6|83669.6|83644.6|48
1620989540000|2021-05-14 10:52:20|83670.2|83645.2|83665.7|83640.7|83671.5|83646.5|83665.6|83640.6|44
1620989550000|2021-05-14 10:52:30|83665.4|83640.4|83667.5|83642.5|83668.1|83643.1|83665.4|83640.4|39
1620989560000|2021-05-14 10:52:40|83666.4|83641.4|83673.3|83623.3|83673.9|83641.8|83659.6|83622.4|51
1620989570000|2021-05-14 10:52:50|83673.1|83623.1|83674.8|83624.8|83674.8|83624.8|83671.2|83621.2|53
1620989580000|2021-05-14 10:53:00|83674.7|83624.7|83676.3|83626.3|83679.4|83642.2|83663.3|83624.6|51
1620989590000|2021-05-14 10:53:10|83676.6|83626.6|83678.5|83628.5|83679.5|83629.5|83676.4|83626.4|38
1620989600000|2021-05-14 10:53:20|83678.1|83628.1|83685.6|83635.6|83688.7|83646.2|83671.2|83628.1|52
1620989610000|2021-05-14 10:53:30|83686.8|83636.8|83685.5|83635.5|83686.8|83636.8|83682.6|83632.6|34
1620989620000|2021-05-14 10:53:40|83685|83635|83686.8|83636.8|83688.4|83638.4|83685|83635|36
1620989630000|2021-05-14 10:53:50|83686.7|83636.7|83682.1|83632.1|83686.9|83636.9|83681.2|83631.2|47
1620989640000|2021-05-14 10:54:00|83681.4|83631.4|83678.4|83628.4|83684.3|83634.3|83678.1|83628.1|49
1620989650000|2021-05-14 10:54:10|83678.2|83628.2|83675|83625|83678.9|83628.9|83674.2|83624.2|48
1620989660000|2021-05-14 10:54:20|83674.9|83624.9|83678.2|83628.2|83678.3|83628.3|83674|83624|49
1620989670000|2021-05-14 10:54:30|83678.9|83628.9|83667.2|83642.2|83680.5|83642.2|83664|83627.6|49
1620989680000|2021-05-14 10:54:40|83668.3|83643.3|83664.1|83639.1|83670.6|83645.6|83664.1|83639.1|41
1620989690000|2021-05-14 10:54:50|83662|83637|83663.7|83613.7|83669.1|83637|83653.9|83613.7|54
1620989700000|2021-05-14 10:55:00|83663.8|83613.8|83650.2|83625.2|83669.8|83631.1|83647.9|83611.3|43
1620989710000|2021-05-14 10:55:10|83650.6|83625.6|83666.1|83616.1|83668.4|83629.1|83649.9|83615.5|41
1620989720000|2021-05-14 10:55:20|83666.3|83616.3|83658.8|83608.8|83666.3|83616.3|83656.5|83606.5|49
1620989730000|2021-05-14 10:55:30|83659.1|83609.1|83659.6|83609.6|83666.4|83616.4|83658.6|83608.6|56
1620989740000|2021-05-14 10:55:40|83659.4|83609.4|83660.3|83610.3|83660.8|83610.8|83654.4|83604.4|51
1620989750000|2021-05-14 10:55:50|83660.1|83610.1|83638.3|83613.3|83660.1|83618|83636.8|83596.6|59
1620989760000|2021-05-14 10:56:00|83638.2|83613.2|83650.6|83625.6|83664.2|83625.6|83633.8|83596.9|57
1620989770000|2021-05-14 10:56:10|83651.3|83626.3|83657.4|83607.4|83658.3|83626.6|83644.6|83605.8|47
1620989780000|2021-05-14 10:56:20|83657.6|83607.6|83660.1|83610.1|83664.7|83626.3|83649.3|83607.1|49
1620989790000|2021-05-14 10:56:30|83660.2|83610.2|83646.7|83621.7|83661.5|83622.2|83643.6|83605.5|46
1620989800000|2021-05-14 10:56:40|83646.6|83621.6|83647.8|83622.8|83648.1|83623.1|83643.4|83618.4|43
1620989810000|2021-05-14 10:56:50|83647.7|83622.7|83657|83607|83658.9|83623|83647.4|83605.9|36
1620989820000|2021-05-14 10:57:00|83656.9|83606.9|83663.6|83613.6|83664.2|83614.2|83656.9|83606.9|34
1620989830000|2021-05-14 10:57:10|83663.2|83613.2|83670.7|83620.7|83672.7|83628.1|83653.1|83613.2|50
1620989840000|2021-05-14 10:57:20|83670.8|83620.8|83680.3|83630.3|83681.7|83631.7|83670.6|83620.6|48
1620989850000|2021-05-14 10:57:30|83680.7|83630.7|83680.1|83630.1|83682.3|83632.3|83679.2|83629.2|40
1620989860000|2021-05-14 10:57:40|83680|83630|83680.2|83630.2|83680.9|83641|83658|83623.4|53
1620989870000|2021-05-14 10:57:50|83680.1|83630.1|83680.5|83630.5|83681|83631|83679.7|83629.7|32
1620989880000|2021-05-14 10:58:00|83679.7|83629.7|83681.5|83631.5|83681.6|83631.6|83677.8|83627.8|39
1620989890000|2021-05-14 10:58:10|83681.6|83631.6|83667.9|83642.9|83687|83654.2|83667.4|83631.5|55
1620989900000|2021-05-14 10:58:20|83668.3|83643.3|83682|83632|83682.7|83643.7|83668.3|83630.5|42
1620989910000|2021-05-14 10:58:30|83681.7|83631.7|83678.4|83628.4|83681.8|83631.8|83678|83628|41
1620989920000|2021-05-14 10:58:40|83678.8|83628.8|83676.5|83626.5|83679.4|83639.9|83663.8|83624.9|54
1620989930000|2021-05-14 10:58:50|83676.4|83626.4|83672.9|83622.9|83676.8|83637.4|83659.2|83622.8|54
1620989940000|2021-05-14 10:59:00|83672.5|83622.5|83650.5|83625.5|83674.1|83626.7|83650.5|83612.9|41
1620989950000|2021-05-14 10:59:10|83650.4|83625.4|83664.4|83614.4|83667.8|83625.4|83643.6|83611.8|54
1620989960000|2021-05-14 10:59:20|83664.7|83614.7|83670.5|83620.5|83670.5|83629.4|83651.1|83613.8|50
1620989970000|2021-05-14 10:59:30|83670.7|83620.7|83683|83633|83683|83644.7|83669.3|83620.7|53
1620989980000|2021-05-14 10:59:40|83683.3|83633.3|83684.4|83634.4|83685.4|83646.9|83671.1|83633.3|42
1620989990000|2021-05-14 10:59:50|83684.5|83634.5|83682.3|83657.3|83690.8|83657.3|83669|83631.4|53
1620990000000|2021-05-14 11:00:00|83690.2|83640.2|83681.3|83656.3|83694.6|83657|83676.7|83638.2|47
1620990010000|2021-05-14 11:00:10|83681.5|83656.5|83677.8|83652.8|83698.4|83659.4|83677.8|83639.9|45
1620990020000|2021-05-14 11:00:20|83678.2|83653.2|83680.1|83655.1|83680.5|83655.5|83677.6|83652.6|43
1620990030000|2021-05-14 11:00:30|83680.4|83655.4|83689.4|83664.4|83700.6|83665.3|83680.2|83648|50
1620990040000|2021-05-14 11:00:40|83689.5|83664.5|83691.7|83666.7|83703.5|83667.4|83682.2|83645.6|57
1620990050000|2021-05-14 11:00:50|83691.8|83666.8|83683.4|83658.4|83692.4|83667.4|83676.8|83651.8|58
1620990060000|2021-05-14 11:01:00|83683.2|83658.2|83677.4|83652.4|83683.5|83658.5|83675|83650|51
1620990070000|2021-05-14 11:01:10|83677.7|83652.7|83690.5|83640.5|83690.5|83653.4|83673.8|83640.4|43
1620990080000|2021-05-14 11:01:20|83690.4|83640.4|83679.2|83654.2|83690.4|83654.6|83677.7|83639.3|22
1620990090000|2021-05-14 11:01:30|83681.1|83656.1|83676.7|83651.7|83681.7|83656.7|83673.8|83648.8|40
1620990100000|2021-05-14 11:01:40|83676.6|83651.6|83678.6|83653.6|83679.1|83654.1|83671.7|83646.7|38
1620990110000|2021-05-14 11:01:50|83677.5|83652.5|83687.4|83662.4|83687.9|83662.9|83673.8|83648.8|43
1620990120000|2021-05-14 11:02:00|83687.5|83662.5|83693.2|83668.2|83706.7|83669.2|83687.5|83655.5|46
1620990130000|2021-05-14 11:02:10|83693.4|83668.4|83697.2|83672.2|83698.2|83673.2|83693.3|83668.3|44
1620990140000|2021-05-14 11:02:20|83697.4|83672.4|83691|83666|83697.4|83672.4|83689.9|83664.9|38
1620990150000|2021-05-14 11:02:30|83690.7|83665.7|83688.8|83663.8|83702|83668.9|83688.5|83652|41
1620990160000|2021-05-14 11:02:40|83699.4|83649.4|83699.1|83649.1|83699.9|83661.3|83685.1|83647.6|37
1620990170000|2021-05-14 11:02:50|83699.4|83649.4|83686.4|83661.4|83701.8|83661.4|83686.4|83648.5|31
1620990180000|2021-05-14 11:03:00|83684.6|83659.6|83698.9|83648.9|83701.2|83663.5|83684.2|83648.9|24
1620990190000|2021-05-14 11:03:10|83698.5|83648.5|83680.5|83655.5|83698.7|83656.6|83680.3|83643|46
1620990200000|2021-05-14 11:03:20|83680.8|83655.8|83677.1|83652.1|83680.8|83655.8|83675.3|83650.3|31
1620990210000|2021-05-14 11:03:30|83677|83652|83674.3|83649.3|83678.3|83653.3|83674.3|83649.3|43
1620990220000|2021-05-14 11:03:40|83673.2|83648.2|83676|83651|83686.2|83651.8|83672.9|83633.4|26
1620990230000|2021-05-14 11:03:50|83675.9|83650.9|83674.7|83649.7|83677.2|83652.2|83674.6|83649.6|30
1620990240000|2021-05-14 11:04:00|83674.6|83649.6|83676.9|83651.9|83676.9|83651.9|83674|83649|30
1620990250000|2021-05-14 11:04:10|83676.8|83651.8|83684.1|83659.1|83692.5|83667.5|83676.4|83651.4|43
1620990260000|2021-05-14 11:04:20|83684.3|83659.3|83679.3|83654.3|83685.6|83660.6|83678.5|83653.5|42
1620990270000|2021-05-14 11:04:30|83679|83654|83680.7|83655.7|83680.9|83655.9|83677.4|83652.4|39
1620990280000|2021-05-14 11:04:40|83680.4|83655.4|83687.1|83662.1|83687.3|83662.3|83680.4|83655.4|41
1620990290000|2021-05-14 11:04:50|83686.8|83661.8|83688.6|83663.6|83689.9|83664.9|83686.3|83661.3|46
1620990300000|2021-05-14 11:05:00|83688.9|83663.9|83687.5|83662.5|83689.7|83664.7|83687.3|83662.3|44
1620990310000|2021-05-14 11:05:10|83687.3|83662.3|83682.3|83657.3|83687.9|83662.9|83679.6|83654.6|25
1620990320000|2021-05-14 11:05:20|83682.4|83657.4|83681.7|83656.7|83696.9|83659.9|83681.7|83646.9|40
1620990330000|2021-05-14 11:05:30|83681.1|83656.1|83669.4|83644.4|83690.6|83656.7|83666.1|83632.1|58
1620990340000|2021-05-14 11:05:40|83669.1|83644.1|83668.4|83643.4|83669.1|83644.1|83664.8|83639.8|45
1620990350000|2021-05-14 11:05:50|83668.3|83643.3|83669.5|83619.5|83674.9|83643.6|83656.7|83618.9|48
1620990360000|2021-05-14 11:06:00|83669.7|83619.7|83655.6|83630.6|83669.7|83633.5|83653.3|83619.7|45
1620990370000|2021-05-14 11:06:10|83655.2|83630.2|83651.4|83626.4|83662.3|83631.2|83648|83612.1|50
1620990380000|2021-05-14 11:06:20|83651|83626|83663.4|83638.4|83665.1|83640.1|83649.2|83624.2|54
1620990390000|2021-05-14 11:06:30|83664.1|83639.1|83654.9|83629.9|83672|83639.2|83654.5|83618|48
1620990400000|2021-05-14 11:06:40|83654.1|83629.1|83662.7|83612.7|83664.7|83629.6|83652.2|83611.7|32
1620990410000|2021-05-14 11:06:50|83663.1|83613.1|83663.5|83613.5|83664.4|83614.4|83662.8|83612.8|13
1620990420000|2021-05-14 11:07:00|83650.3|83625.3|83649.3|83624.3|83651.1|83626.1|83647.7|83622.7|40
1620990430000|2021-05-14 11:07:10|83649.1|83624.1|83650.8|83625.8|83651|83626|83648.2|83623.2|31
1620990440000|2021-05-14 11:07:20|83650.7|83625.7|83649.5|83624.5|83663.8|83626.5|83646.3|83613|51
1620990450000|2021-05-14 11:07:30|83649.9|83624.9|83643.4|83618.4|83651.7|83626.7|83643.4|83618.4|60
1620990460000|2021-05-14 11:07:40|83643.6|83618.6|83641.7|83616.7|83644.8|83619.8|83640.3|83615.3|44
1620990470000|2021-05-14 11:07:50|83641.9|83616.9|83640.4|83615.4|83641.9|83616.9|83639.4|83614.4|28
1620990480000|2021-05-14 11:08:00|83640|83615|83640.7|83615.7|83644|83619|83638.1|83613.1|41
1620990490000|2021-05-14 11:08:10|83640.3|83615.3|83643.2|83618.2|83643.7|83618.7|83639.3|83614.3|42
1620990500000|2021-05-14 11:08:20|83643|83618|83643.6|83618.6|83644.5|83619.5|83643|83618|31
1620990510000|2021-05-14 11:08:30|83643.5|83618.5|83640.4|83615.4|83644.3|83619.3|83640.4|83615.4|39
1620990520000|2021-05-14 11:08:40|83639.4|83614.4|83641.1|83616.1|83642.1|83617.1|83639.3|83614.3|42
1620990530000|2021-05-14 11:08:50|83641.7|83616.7|83630.7|83605.7|83641.7|83616.7|83627.7|83602.7|55
1620990540000|2021-05-14 11:09:00|83630.2|83605.2|83633.4|83608.4|83638.6|83613.6|83630|83605|54
1620990550000|2021-05-14 11:09:10|83633|83608|83623.7|83598.7|83641.5|83608.7|83622.6|83584.4|56
1620990560000|2021-05-14 11:09:20|83622|83597|83622.9|83597.9|83625.3|83600.3|83621.9|83596.9|48
1620990570000|2021-05-14 11:09:30|83623.3|83598.3|83620.8|83595.8|83623.5|83598.5|83619.8|83594.8|37
1620990580000|2021-05-14 11:09:40|83619.9|83594.9|83620.7|83595.7|83621.3|83596.3|83616.7|83591.7|48
1620990590000|2021-05-14 11:09:50|83621.7|83596.7|83624.6|83599.6|83624.9|83599.9|83621.7|83596.7|49
1620990600000|2021-05-14 11:10:00|83624.2|83599.2|83622.4|83597.4|83624.2|83599.2|83621.6|83596.6|34
1620990610000|2021-05-14 11:10:10|83622.3|83597.3|83621.2|83596.2|83623.4|83598.4|83621|83596|37
1620990620000|2021-05-14 11:10:20|83621.5|83596.5|83626|83601|83627.7|83602.7|83621.5|83596.5|44
1620990630000|2021-05-14 11:10:30|83626.3|83601.3|83628.8|83603.8|83629.8|83604.8|83626|83601|37
1620990640000|2021-05-14 11:10:40|83628.9|83603.9|83625.4|83600.4|83637.8|83604.2|83622.7|83586|43
1620990650000|2021-05-14 11:10:50|83626.5|83601.5|83637.3|83612.3|83638.6|83613.6|83626.1|83601.1|53
1620990660000|2021-05-14 11:11:00|83637|83612|83635.5|83610.5|83648.1|83612.1|83634|83598.1|35
1620990670000|2021-05-14 11:11:10|83635.7|83610.7|83632.5|83607.5|83643.7|83610.7|83626.8|83593.7|51
1620990680000|2021-05-14 11:11:20|83635.3|83610.3|83642|83592|83651.4|83611.9|83627.8|83590.9|54
1620990690000|2021-05-14 11:11:30|83641.6|83591.6|83622|83597|83641.6|83603.7|83620.9|83589.7|60
1620990700000|2021-05-14 11:11:40|83621.2|83596.2|83620.8|83595.8|83621.8|83596.8|83619.6|83594.6|44
1620990710000|2021-05-14 11:11:50|83620.6|83595.6|83620.7|83595.7|83621.4|83596.4|83620|83595|35
1620990720000|2021-05-14 11:12:00|83620.8|83595.8|83626.4|83601.4|83629.5|83604.5|83620.3|83595.3|38
1620990730000|2021-05-14 11:12:10|83626.6|83601.6|83625.7|83600.7|83632.6|83607.6|83624.2|83599.2|53
1620990740000|2021-05-14 11:12:20|83625.5|83600.5|83628.7|83603.7|83633.2|83608.2|83624.2|83599.2|41
1620990750000|2021-05-14 11:12:30|83628.5|83603.5|83640.3|83615.3|83640.4|83615.4|83628.4|83603.4|57
1620990760000|2021-05-14 11:12:40|83641.1|83616.1|83635.7|83610.7|83641.1|83616.1|83634.3|83609.3|50
1620990770000|2021-05-14 11:12:50|83636.3|83611.3|83635.3|83610.3|83637.4|83612.4|83634.1|83609.1|31
1620990780000|2021-05-14 11:13:00|83634.9|83609.9|83636.1|83611.1|83636.8|83611.8|83634.9|83609.9|22
1620990790000|2021-05-14 11:13:10|83636.2|83611.2|83636.3|83611.3|83638.6|83613.6|83635.7|83610.7|36
1620990800000|2021-05-14 11:13:20|83636.2|83611.2|83636.5|83611.5|83636.9|83611.9|83635.9|83610.9|27
1620990810000|2021-05-14 11:13:30|83636.6|83611.6|83634.7|83609.7|83636.6|83611.6|83634.5|83609.5|27
1620990820000|2021-05-14 11:13:40|83634.9|83609.9|83634.3|83609.3|83635.2|83610.2|83633.4|83608.4|17
1620990830000|2021-05-14 11:13:50|83634.2|83609.2|83632.3|83607.3|83635.2|83610.2|83631.4|83606.4|51
1620990840000|2021-05-14 11:14:00|83632.4|83607.4|83634.8|83609.8|83634.9|83609.9|83630.9|83605.9|40
1620990850000|2021-05-14 11:14:10|83634.7|83609.7|83633.8|83608.8|83636.1|83611.1|83633.1|83608.1|36
1620990860000|2021-05-14 11:14:20|83634.2|83609.2|83635.5|83610.5|83636.1|83611.1|83632.1|83607.1|45
1620990870000|2021-05-14 11:14:30|83635.8|83610.8|83635.7|83610.7|83636|83611|83635.5|83610.5|17
1620990880000|2021-05-14 11:14:40|83635.6|83610.6|83637.4|83612.4|83651.5|83613.5|83635.6|83600.4|37
1620990890000|2021-05-14 11:14:50|83637.5|83612.5|83640.2|83615.2|83640.2|83615.2|83637.3|83612.3|27
1620990900000|2021-05-14 11:15:00|83639.8|83614.8|83642.9|83617.9|83643.5|83618.5|83638.6|83613.6|39
1620990910000|2021-05-14 11:15:10|83643.3|83618.3|83639.8|83614.8|83643.9|83618.9|83639.8|83614.8|43
1620990920000|2021-05-14 11:15:20|83639.9|83614.9|83636.3|83611.3|83640.4|83615.4|83635.9|83610.9|28
1620990930000|2021-05-14 11:15:30|83637|83612|83636.7|83611.7|83638.2|83613.2|83636.7|83611.7|27
1620990940000|2021-05-14 11:15:40|83636.4|83611.4|83635.8|83610.8|83636.4|83611.4|83633.8|83608.8|36
1620990950000|2021-05-14 11:15:50|83635.5|83610.5|83635.5|83610.5|83635.8|83610.8|83635.3|83610.3|20
1620990960000|2021-05-14 11:16:00|83635.6|83610.6|83635.8|83610.8|83635.8|83610.8|83634.7|83609.7|20
1620990970000|2021-05-14 11:16:10|83635.2|83610.2|83634.1|83609.1|83647|83611.1|83633.3|83597|24
1620990980000|2021-05-14 11:16:20|83633.7|83608.7|83615.5|83590.5|83633.7|83608.7|83610.3|83575.2|52
1620990990000|2021-05-14 11:16:30|83616|83591|83632.2|83582.2|83632.2|83593.6|83612.9|83577.2|41
1620991000000|2021-05-14 11:16:40|83632|83582|83631.5|83581.5|83632.9|83582.9|83631.3|83581.3|26
1620991010000|2021-05-14 11:16:50|83631.6|83581.6|83631.7|83581.7|83631.8|83581.8|83630|83580|20
1620991020000|2021-05-14 11:17:00|83631.6|83581.6|83636.2|83586.2|83636.3|83596.7|83621.2|83581.4|27
1620991030000|2021-05-14 11:17:10|83636.6|83586.6|83618.9|83568.9|83636.6|83597.4|83607.2|83568.4|40
1620991040000|2021-05-14 11:17:20|83619|83569|83597.9|83572.9|83619.2|83575.6|83596.8|83560.7|43
1620991050000|2021-05-14 11:17:30|83596.9|83571.9|83616.6|83566.6|83616.6|83575.3|83596.6|83564.5|51
1620991060000|2021-05-14 11:17:40|83616.7|83566.7|83622.1|83572.1|83622.1|83572.1|83616.2|83566.2|37
1620991070000|2021-05-14 11:17:50|83621.9|83571.9|83627.1|83577.1|83627.9|83588.6|83610.6|83571.9|32
1620991080000|2021-05-14 11:18:00|83627.5|83577.5|83630.6|83580.6|83630.6|83580.6|83625|83575|42
1620991090000|2021-05-14 11:18:10|83630.4|83580.4|83632.8|83582.8|83632.8|83582.8|83629.3|83579.3|31
1620991100000|2021-05-14 11:18:20|83632.2|83582.2|83632.2|83582.2|83635.3|83595.8|83620.3|83581.9|30
1620991110000|2021-05-14 11:18:30|83632.3|83582.3|83630.7|83580.7|83632.9|83594.8|83618.1|83580.5|36
1620991120000|2021-05-14 11:18:40|83630.9|83580.9|83629.2|83579.2|83631.7|83581.7|83628.3|83578.3|32
1620991130000|2021-05-14 11:18:50|83629|83579|83629.9|83579.9|83629.9|83579.9|83628.3|83578.3|21
1620991140000|2021-05-14 11:19:00|83630|83580|83605.4|83580.4|83632.3|83594.1|83600.9|83565.1|57
1620991150000|2021-05-14 11:19:10|83605.5|83580.5|83634.1|83584.1|83634.6|83595.9|83605.2|83568.6|50
1620991160000|2021-05-14 11:19:20|83634|83584|83629.1|83579.1|83634.1|83584.1|83629.1|83579.1|34
1620991170000|2021-05-14 11:19:30|83629.3|83579.3|83624.7|83574.7|83630|83580|83623.4|83573.4|39
1620991180000|2021-05-14 11:19:40|83624.5|83574.5|83610.9|83585.9|83624.7|83586.6|83606.3|83571.2|36
1620991190000|2021-05-14 11:19:50|83611.4|83586.4|83612.3|83587.3|83613.3|83588.3|83610.9|83585.9|33
1620991200000|2021-05-14 11:20:00|83610.6|83585.6|83609.5|83584.5|83610.6|83585.6|83604.7|83579.7|52
1620991210000|2021-05-14 11:20:10|83609.4|83584.4|83608.9|83583.9|83610.2|83585.2|83608.4|83583.4|25
1620991220000|2021-05-14 11:20:20|83608.7|83583.7|83611.5|83586.5|83613.2|83588.2|83608.4|83583.4|30
1620991230000|2021-05-14 11:20:30|83612|83587|83608.4|83583.4|83613|83588|83607.4|83582.4|44
1620991240000|2021-05-14 11:20:40|83608.6|83583.6|83604.6|83579.6|83609.7|83584.7|83603.9|83578.9|46
1620991250000|2021-05-14 11:20:50|83604.8|83579.8|83599.8|83574.8|83604.8|83579.8|83599.4|83574.4|36
1620991260000|2021-05-14 11:21:00|83612.3|83562.3|83603.5|83578.5|83612.3|83578.6|83599.7|83561.7|25
1620991270000|2021-05-14 11:21:10|83602.7|83577.7|83580.4|83555.4|83602.7|83577.7|83580.4|83545.1|40
1620991280000|2021-05-14 11:21:20|83593.9|83543.9|83586.6|83561.6|83599.5|83561.8|83582.1|83541.7|40
1620991290000|2021-05-14 11:21:30|83586.5|83561.5|83586.9|83561.9|83587|83562|83586.2|83561.2|26
1620991300000|2021-05-14 11:21:40|83586.4|83561.4|83596.9|83571.9|83605.9|83571.9|83586.4|83553.2|46
1620991310000|2021-05-14 11:21:50|83596.6|83571.6|83610.8|83560.8|83612|83573.2|83594.6|83556.6|39
1620991320000|2021-05-14 11:22:00|83610.6|83560.6|83603.3|83553.3|83611.1|83561.1|83602.4|83552.4|46
1620991330000|2021-05-14 11:22:10|83602.8|83552.8|83601.6|83551.6|83605.5|83555.5|83601.1|83551.1|43
1620991340000|2021-05-14 11:22:20|83601.4|83551.4|83597.3|83547.3|83601.5|83551.5|83597|83547|47
1620991350000|2021-05-14 11:22:30|83597.2|83547.2|83596|83546|83597.4|83547.4|83594.3|83544.3|38
1620991360000|2021-05-14 11:22:40|83597.4|83547.4|83581|83556|83598.2|83558.6|83579.3|83542|39
1620991370000|2021-05-14 11:22:50|83581.6|83556.6|83611.5|83561.5|83611.9|83570.4|83580.3|83546.6|60
1620991380000|2021-05-14 11:23:00|83610.2|83560.2|83610.1|83560.1|83610.8|83560.8|83608.4|83558.4|37
1620991390000|2021-05-14 11:23:10|83610.3|83560.3|83611.8|83561.8|83611.8|83561.8|83609.9|83559.9|26
1620991400000|2021-05-14 11:23:20|83612.2|83562.2|83601.4|83576.4|83615|83579.4|83601|83562.2|37
1620991410000|2021-05-14 11:23:30|83601.6|83576.6|83603.4|83578.4|83603.4|83578.4|83601.2|83576.2|22
1620991420000|2021-05-14 11:23:40|83603.1|83578.1|83617.1|83567.1|83617.2|83580.3|83602.6|83565.2|31
1620991430000|2021-05-14 11:23:50|83617.5|83567.5|83616.2|83566.2|83618.1|83568.1|83616.2|83566.2|32
1620991440000|2021-05-14 11:24:00|83616.3|83566.3|83616.8|83566.8|83617|83567|83614.8|83564.8|27
1620991450000|2021-05-14 11:24:10|83616.9|83566.9|83618.6|83568.6|83619|83569|83615.3|83565.3|39
1620991460000|2021-05-14 11:24:20|83619.7|83569.7|83608|83583|83624.9|83585.4|83607.9|83568.8|51
1620991470000|2021-05-14 11:24:30|83608.3|83583.3|83607.8|83582.8|83610.1|83585.1|83607.8|83582.8|34
1620991480000|2021-05-14 11:24:40|83608.1|83583.1|83611.9|83586.9|83612|83587|83608.1|83583.1|31
1620991490000|2021-05-14 11:24:50|83611.5|83586.5|83610.8|83585.8|83612.4|83587.4|83610.3|83585.3|20
1620991500000|2021-05-14 11:25:00|83610.7|83585.7|83617.2|83592.2|83617.3|83592.3|83610.7|83585.7|41
1620991510000|2021-05-14 11:25:10|83617.3|83592.3|83636.9|83586.9|83637.6|83592.3|83616.1|83578.5|48
1620991520000|2021-05-14 11:25:20|83636.7|83586.7|83633.4|83583.4|83637|83587|83630.9|83580.9|42
1620991530000|2021-05-14 11:25:30|83633.5|83583.5|83630.7|83580.7|83634.5|83584.5|83630.7|83580.7|45
1620991540000|2021-05-14 11:25:40|83630.6|83580.6|83629.7|83579.7|83631.2|83592.9|83614.4|83576.6|44
1620991550000|2021-05-14 11:25:50|83629.6|83579.6|83632.2|83582.2|83632.4|83582.4|83629.1|83579.1|23
1620991560000|2021-05-14 11:26:00|83632.1|83582.1|83605.8|83580.8|83632.7|83582.8|83603.1|83566.8|52
1620991570000|2021-05-14 11:26:10|83605.6|83580.6|83620|83570|83622.1|83582.6|83605.4|83568.4|40
1620991580000|2021-05-14 11:26:20|83619.5|83569.5|83608.6|83583.6|83622.4|83583.6|83608.1|83568.5|36
1620991590000|2021-05-14 11:26:30|83608.7|83583.7|83625.3|83575.3|83627.2|83586.9|83608.6|83575|31
1620991600000|2021-05-14 11:26:40|83625.5|83575.5|83625.5|83575.5|83626|83576|83624.3|83574.3|35
1620991610000|2021-05-14 11:26:50|83625.6|83575.6|83615.5|83590.5|83630.4|83593.5|83615.5|83575.6|33
1620991620000|2021-05-14 11:27:00|83614.2|83589.2|83637.2|83587.2|83637.5|83590|83614.2|83579|39
1620991630000|2021-05-14 11:27:10|83637.1|83587.1|83637.4|83587.4|83637.6|83587.6|83636.4|83586.4|18
1620991640000|2021-05-14 11:27:20|83637.5|83587.5|83637.5|83587.5|83637.8|83587.8|83637|83587|23
1620991650000|2021-05-14 11:27:30|83637.3|83587.3|83638|83588|83638.7|83588.7|83637.2|83587.2|27
1620991660000|2021-05-14 11:27:40|83637.9|83587.9|83636.4|83586.4|83640.4|83590.4|83634.7|83584.7|35
1620991670000|2021-05-14 11:27:50|83636.5|83586.5|83642.5|83592.5|83643.3|83593.3|83636.3|83586.3|45
1620991680000|2021-05-14 11:28:00|83642.6|83592.6|83638.2|83588.2|83643.4|83593.4|83637.4|83587.4|24
1620991690000|2021-05-14 11:28:10|83638.1|83588.1|83643.4|83593.4|83644.4|83594.4|83638.1|83588.1|34
1620991700000|2021-05-14 11:28:20|83644|83594|83636.8|83611.8|83647.5|83612|83634.3|83593.8|46
1620991710000|2021-05-14 11:28:30|83637.9|83612.9|83650.7|83600.7|83654.3|83614.8|83637.9|83600.7|46
1620991720000|2021-05-14 11:28:40|83650.5|83600.5|83653|83603|83653|83603|83649.9|83599.9|39
1620991730000|2021-05-14 11:28:50|83653.2|83603.2|83653.7|83603.7|83655.9|83605.9|83652.7|83602.7|34
1620991740000|2021-05-14 11:29:00|83653.8|83603.8|83650.7|83600.7|83654.5|83604.5|83650.7|83600.7|37
1620991750000|2021-05-14 11:29:10|83651|83601|83657.8|83607.8|83657.8|83607.8|83650.8|83600.8|49
1620991760000|2021-05-14 11:29:20|83657.4|83607.4|83657.4|83607.4|83658.1|83608.1|83654.6|83604.6|38
1620991770000|2021-05-14 11:29:30|83657.6|83607.6|83655.8|83605.8|83658.2|83608.2|83655.8|83605.8|29
1620991780000|2021-05-14 11:29:40|83655.7|83605.7|83654.8|83604.8|83656|83606|83654.7|83604.7|23
1620991790000|2021-05-14 11:29:50|83654.9|83604.9|83652.9|83602.9|83655.8|83605.8|83651.3|83601.3|38
1620991800000|2021-05-14 11:30:00|83652.8|83602.8|83650.3|83600.3|83653.3|83615.3|83636.3|83597.2|43
1620991810000|2021-05-14 11:30:10|83650.4|83600.4|83648.9|83598.9|83650.4|83600.4|83647.7|83597.7|36
1620991820000|2021-05-14 11:30:20|83649|83599|83650.5|83600.5|83652.7|83602.7|83648.6|83598.6|32
1620991830000|2021-05-14 11:30:30|83651|83601|83652.4|83602.4|83653|83603|83651|83601|35
1620991840000|2021-05-14 11:30:40|83653.9|83603.9|83656.9|83606.9|83656.9|83619.5|83644.5|83603.9|24
1620991850000|2021-05-14 11:30:50|83657|83607|83657.9|83607.9|83658|83608|83656.7|83606.7|23
1620991860000|2021-05-14 11:31:00|83658|83608|83657.6|83607.6|83660.3|83610.3|83657.6|83607.6|37
1620991870000|2021-05-14 11:31:10|83657.8|83607.8|83657.5|83607.5|83658.6|83608.6|83657.2|83607.2|23
1620991880000|2021-05-14 11:31:20|83657.6|83607.6|83657.7|83607.7|83657.7|83607.7|83657.3|83607.3|8
1620991890000|2021-05-14 11:31:30|83657.6|83607.6|83644.3|83619.3|83657.6|83620|83643.9|83607.6|15
1620991900000|2021-05-14 11:31:40|83644.4|83619.4|83653.5|83603.5|83654|83619.4|83640.7|83602.9|33
1620991910000|2021-05-14 11:31:50|83653.6|83603.6|83652.8|83602.8|83653.9|83603.9|83651.4|83601.4|25
1620991920000|2021-05-14 11:32:00|83652.9|83602.9|83649.8|83599.8|83653.6|83603.6|83649.3|83599.3|29
1620991930000|2021-05-14 11:32:10|83649.9|83599.9|83650|83600|83650.7|83600.7|83649.3|83599.3|34
1620991940000|2021-05-14 11:32:20|83649.9|83599.9|83639.7|83614.7|83652.6|83617.7|83639.3|83599.8|36
1620991950000|2021-05-14 11:32:30|83638.6|83613.6|83638.7|83613.7|83651.7|83616.9|83637.3|83599.6|54
1620991960000|2021-05-14 11:32:40|83638.9|83613.9|83644.5|83619.5|83644.5|83619.5|83636|83611|48
1620991970000|2021-05-14 11:32:50|83644.6|83619.6|83643.6|83618.6|83644.9|83619.9|83643.3|83618.3|21
1620991980000|2021-05-14 11:33:00|83643.4|83618.4|83650.5|83625.5|83663|83626.7|83643.3|83608.4|49
1620991990000|2021-05-14 11:33:10|83650.7|83625.7|83657.5|83632.5|83665.1|83633.5|83650.1|83615.1|42
1620992000000|2021-05-14 11:33:20|83657.3|83632.3|83655.3|83630.3|83657.9|83632.9|83652|83627|50
1620992010000|2021-05-14 11:33:30|83655.5|83630.5|83662.3|83637.3|83673.8|83637.3|83655.3|83621.1|38
1620992020000|2021-05-14 11:33:40|83662.2|83637.2|83644.4|83619.4|83668.3|83638.4|83644.4|83618.3|52
1620992030000|2021-05-14 11:33:50|83644.2|83619.2|83642.7|83617.7|83644.7|83619.7|83642.6|83617.6|28
1620992040000|2021-05-14 11:34:00|83642.9|83617.9|83646.4|83621.4|83646.5|83621.5|83642.4|83617.4|30
1620992050000|2021-05-14 11:34:10|83646.5|83621.5|83647.4|83622.4|83649.6|83624.6|83644.7|83619.7|47
1620992060000|2021-05-14 11:34:20|83647.3|83622.3|83647.7|83622.7|83650|83625|83645.7|83620.7|38
1620992070000|2021-05-14 11:34:30|83647.9|83622.9|83648.3|83623.3|83651.2|83626.2|83647.9|83622.9|43
1620992080000|2021-05-14 11:34:40|83648.2|83623.2|83651.1|83626.1|83666.9|83628.8|83648.2|83615.9|43
1620992090000|2021-05-14 11:34:50|83650.9|83625.9|83651.7|83626.7|83651.7|83626.7|83650.8|83625.8|19
1620992100000|2021-05-14 11:35:00|83651.6|83626.6|83654.2|83629.2|83657.5|83632.5|83651.6|83626.6|40
1620992110000|2021-05-14 11:35:10|83654.9|83629.9|83649|83624|83657.4|83632.4|83646.7|83621.7|47
1620992120000|2021-05-14 11:35:20|83648.5|83623.5|83646.2|83621.2|83648.8|83623.8|83645.2|83620.2|39
1620992130000|2021-05-14 11:35:30|83646.3|83621.3|83642.4|83617.4|83651.4|83626.4|83641.3|83616.3|48
1620992140000|2021-05-14 11:35:40|83641.1|83616.1|83653.3|83628.3|83654.5|83629.5|83641.1|83616.1|48
1620992150000|2021-05-14 11:35:50|83653.5|83628.5|83659|83634|83660.2|83635.2|83653.5|83628.5|41
1620992160000|2021-05-14 11:36:00|83658.8|83633.8|83657.1|83632.1|83661.4|83636.4|83657|83632|44
1620992170000|2021-05-14 11:36:10|83656.8|83631.8|83656.4|83631.4|83659.6|83634.6|83655.8|83630.8|43
1620992180000|2021-05-14 11:36:20|83656.2|83631.2|83652|83627|83656.9|83631.9|83648.7|83623.7|36
1620992190000|2021-05-14 11:36:30|83651.5|83626.5|83662.8|83637.8|83663.1|83638.1|83651.5|83626.5|34
1620992200000|2021-05-14 11:36:40|83663.1|83638.1|83662.6|83637.6|83664.7|83639.7|83660.5|83635.5|33
1620992210000|2021-05-14 11:36:50|83662.5|83637.5|83662|83637|83663.1|83638.1|83660.8|83635.8|31
1620992220000|2021-05-14 11:37:00|83661.9|83636.9|83657.1|83632.1|83661.9|83636.9|83656.8|83631.8|44
1620992230000|2021-05-14 11:37:10|83656.9|83631.9|83656.4|83631.4|83656.9|83631.9|83653.5|83628.5|37
1620992240000|2021-05-14 11:37:20|83656.5|83631.5|83637.3|83612.3|83656.5|83631.5|83637.3|83612.3|38
1620992250000|2021-05-14 11:37:30|83637.4|83612.4|83631.5|83606.5|83637.5|83612.5|83631.5|83606.5|48
1620992260000|2021-05-14 11:37:40|83629|83604|83626.4|83601.4|83639.3|83604.8|83620.1|83588.8|55
1620992270000|2021-05-14 11:37:50|83625.8|83600.8|83623.4|83598.4|83632.2|83607.2|83622.1|83597.1|41
1620992280000|2021-05-14 11:38:00|83624|83599|83617.9|83592.9|83624.3|83599.3|83614.6|83589.6|49
1620992290000|2021-05-14 11:38:10|83617.5|83592.5|83620.3|83595.3|83621.5|83596.5|83612.8|83587.8|45
1620992300000|2021-05-14 11:38:20|83620.4|83595.4|83623.2|83598.2|83634|83598.4|83619|83581.2|45
1620992310000|2021-05-14 11:38:30|83622.6|83597.6|83617.1|83592.1|83624|83599|83616.7|83591.7|37
1620992320000|2021-05-14 11:38:40|83618|83593|83614.3|83589.3|83618|83593|83614.3|83589.3|40
1620992330000|2021-05-14 11:38:50|83614.6|83589.6|83617.4|83592.4|83636.2|83599.2|83614.6|83586.2|49
1620992340000|2021-05-14 11:39:00|83617.6|83592.6|83606.4|83581.4|83617.6|83592.6|83606.4|83581.4|35
1620992350000|2021-05-14 11:39:10|83606.3|83581.3|83604.1|83579.1|83618.8|83583.6|83603.8|83566.3|43
1620992360000|2021-05-14 11:39:20|83615.9|83565.9|83602|83577|83615.9|83582|83599.9|83564.7|55
1620992370000|2021-05-14 11:39:30|83602.1|83577.1|83603.4|83578.4|83603.6|83578.6|83601.4|83576.4|29
1620992380000|2021-05-14 11:39:40|83603.2|83578.2|83601.5|83576.5|83603.7|83578.7|83600.5|83575.5|42
1620992390000|2021-05-14 11:39:50|83601.6|83576.6|83607.5|83582.5|83611.8|83582.5|83597.3|83560.1|55
1620992400000|2021-05-14 11:40:00|83605.9|83580.9|83601.8|83576.8|83606.7|83581.7|83601.8|83576.8|45
1620992410000|2021-05-14 11:40:10|83601.9|83576.9|83604.8|83579.8|83604.8|83579.8|83598.3|83573.3|39
1620992420000|2021-05-14 11:40:20|83605.2|83580.2|83600.1|83575.1|83606.4|83581.4|83600.1|83575.1|44
1620992430000|2021-05-14 11:40:30|83600.3|83575.3|83599.7|83574.7|83600.6|83575.6|83597.5|83572.5|37
1620992440000|2021-05-14 11:40:40|83599.9|83574.9|83600.4|83575.4|83601|83576|83599.9|83574.9|30
1620992450000|2021-05-14 11:40:50|83599.9|83574.9|83588.1|83563.1|83601.3|83576.3|83584.8|83559.8|47
1620992460000|2021-05-14 11:41:00|83586.8|83561.8|83588.3|83563.3|83593|83568|83586.8|83561.8|43
1620992470000|2021-05-14 11:41:10|83589.2|83564.2|83577|83552|83589.5|83564.5|83577|83552|46
1620992480000|2021-05-14 11:41:20|83578.1|83553.1|83568.7|83543.7|83578.3|83553.3|83566|83541|58
1620992490000|2021-05-14 11:41:30|83570.9|83545.9|83588.8|83563.8|83598.5|83564|83570.9|83534.1|61
1620992500000|2021-05-14 11:41:40|83588.5|83563.5|83588.7|83563.7|83593|83568|83588.5|83563.5|48
1620992510000|2021-05-14 11:41:50|83589.4|83564.4|83586.4|83561.4|83589.4|83564.4|83586.2|83561.2|37
1620992520000|2021-05-14 11:42:00|83586.2|83561.2|83587.6|83562.6|83589.3|83564.3|83586.1|83561.1|36
1620992530000|2021-05-14 11:42:10|83587.8|83562.8|83591.3|83566.3|83591.8|83566.8|83586.8|83561.8|40
1620992540000|2021-05-14 11:42:20|83591.9|83566.9|83591.6|83566.6|83592|83567|83590.8|83565.8|19
1620992550000|2021-05-14 11:42:30|83591.9|83566.9|83597.3|83572.3|83599|83574|83589.8|83564.8|60
1620992560000|2021-05-14 11:42:40|83597.4|83572.4|83597.5|83572.5|83597.7|83572.7|83593.3|83568.3|45
1620992570000|2021-05-14 11:42:50|83598.8|83573.8|83593.1|83568.1|83599.6|83574.6|83592.7|83567.7|57
1620992580000|2021-05-14 11:43:00|83594|83569|83593.8|83568.8|83595.8|83570.8|83590.4|83565.4|48
1620992590000|2021-05-14 11:43:10|83593.2|83568.2|83598.6|83573.6|83601.3|83576.3|83593.1|83568.1|38
1620992600000|2021-05-14 11:43:20|83598.5|83573.5|83595.9|83570.9|83599.4|83574.4|83595.7|83570.7|38
1620992610000|2021-05-14 11:43:30|83595.6|83570.6|83598.1|83573.1|83599.2|83574.2|83595.6|83570.6|25
1620992620000|2021-05-14 11:43:40|83597.6|83572.6|83600|83575|83600|83575|83597|83572|13
1620992630000|2021-05-14 11:43:50|83599.7|83574.7|83600.7|83575.7|83601|83576|83596.8|83571.8|46
1620992640000|2021-05-14 11:44:00|83600.8|83575.8|83602.9|83577.9|83603.1|83578.1|83599.8|83574.8|37
1620992650000|2021-05-14 11:44:10|83602.7|83577.7|83601.4|83576.4|83603|83578|83601.3|83576.3|23
1620992660000|2021-05-14 11:44:20|83601.5|83576.5|83603.2|83578.2|83604|83579|83601.5|83576.5|30
1620992670000|2021-05-14 11:44:30|83603.1|83578.1|83585.3|83560.3|83603.8|83578.8|83585.3|83560.3|53
1620992680000|2021-05-14 11:44:40|83585.1|83560.1|83585.1|83560.1|83586.2|83561.2|83584.2|83559.2|45
1620992690000|2021-05-14 11:44:50|83584.5|83559.5|83585.9|83560.9|83587|83562|83584.4|83559.4|41
1620992700000|2021-05-14 11:45:00|83585|83560|83583.4|83558.4|83587|83562|83582.4|83557.4|39
1620992710000|2021-05-14 11:45:10|83583.3|83558.3|83582.4|83557.4|83584.1|83559.1|83582.3|83557.3|30
1620992720000|2021-05-14 11:45:20|83582.3|83557.3|83580.6|83555.6|83583.8|83558.8|83580.2|83555.2|31
1620992730000|2021-05-14 11:45:30|83579.9|83554.9|83580|83555|83581.2|83556.2|83575.2|83550.2|48
1620992740000|2021-05-14 11:45:40|83580.7|83555.7|83579.2|83554.2|83580.7|83555.7|83578.9|83553.9|38
1620992750000|2021-05-14 11:45:50|83579.1|83554.1|83582.4|83557.4|83582.4|83557.4|83578.8|83553.8|39
1620992760000|2021-05-14 11:46:00|83581.8|83556.8|83588|83563|83588|83563|83579.4|83554.4|54
1620992770000|2021-05-14 11:46:10|83587.6|83562.6|83590|83565|83591.4|83566.4|83587.2|83562.2|43
1620992780000|2021-05-14 11:46:20|83590.1|83565.1|83592.6|83567.6|83592.8|83567.8|83588.8|83563.8|44
1620992790000|2021-05-14 11:46:30|83592.1|83567.1|83591.1|83566.1|83592.3|83567.3|83590.2|83565.2|44
1620992800000|2021-05-14 11:46:40|83590.1|83565.1|83590.9|83565.9|83592.8|83567.8|83590.1|83565.1|35
1620992810000|2021-05-14 11:46:50|83591.4|83566.4|83587.3|83562.3|83591.4|83566.4|83587.3|83562.3|31
1620992820000|2021-05-14 11:47:00|83585|83560|83583.4|83558.4|83585.2|83560.2|83582.4|83557.4|32
1620992830000|2021-05-14 11:47:10|83583.6|83558.6|83577.1|83552.1|83584.2|83559.2|83576.7|83551.7|31
1620992840000|2021-05-14 11:47:20|83577.2|83552.2|83573.5|83548.5|83577.9|83552.9|83573.2|83548.2|32
1620992850000|2021-05-14 11:47:30|83574|83549|83569.3|83544.3|83575.3|83550.3|83569.3|83544.3|48
1620992860000|2021-05-14 11:47:40|83568.5|83543.5|83570.8|83545.8|83571.8|83546.8|83567.6|83542.6|44
1620992870000|2021-05-14 11:47:50|83570.9|83545.9|83572.4|83547.4|83572.4|83547.4|83570.5|83545.5|22
1620992880000|2021-05-14 11:48:00|83572.2|83547.2|83575.3|83550.3|83576.3|83551.3|83572.2|83547.2|36
1620992890000|2021-05-14 11:48:10|83575.7|83550.7|83566|83541|83576.2|83551.2|83566|83541|42
1620992900000|2021-05-14 11:48:20|83566.2|83541.2|83566.7|83541.7|83566.7|83541.7|83565.7|83540.7|19
1620992910000|2021-05-14 11:48:30|83566.5|83541.5|83571.6|83546.6|83571.8|83546.8|83566.1|83541.1|30
1620992920000|2021-05-14 11:48:40|83572.1|83547.1|83569.4|83544.4|83572.1|83547.1|83567|83542|32
1620992930000|2021-05-14 11:48:50|83571.7|83546.7|83572.2|83547.2|83572.4|83547.4|83571.6|83546.6|24
1620992940000|2021-05-14 11:49:00|83572.5|83547.5|83553.7|83528.7|83573|83548|83553.7|83528.7|41
1620992950000|2021-05-14 11:49:10|83554.6|83529.6|83561.8|83536.8|83561.8|83536.8|83550.3|83525.3|58
1620992960000|2021-05-14 11:49:20|83561.1|83536.1|83565.9|83540.9|83569.2|83544.2|83560.1|83535.1|55
1620992970000|2021-05-14 11:49:30|83566.3|83541.3|83564.4|83539.4|83578.5|83541.5|83558.6|83528.1|44
1620992980000|2021-05-14 11:49:40|83562.9|83537.9|83559.1|83534.1|83573.5|83538.7|83554.1|83523.5|57
1620992990000|2021-05-14 11:49:50|83559.4|83534.4|83568.2|83543.2|83568.2|83543.2|83557.9|83532.9|48
1620993000000|2021-05-14 11:50:00|83568|83543|83568.2|83543.2|83574.4|83549.4|83568|83543|52
1620993010000|2021-05-14 11:50:10|83568.3|83543.3|83567.1|83542.1|83568.3|83543.3|83566.7|83541.7|42
1620993020000|2021-05-14 11:50:20|83567|83542|83556.8|83531.8|83567.8|83542.8|83556.1|83531.1|28
1620993030000|2021-05-14 11:50:30|83556.4|83531.4|83547.1|83522.1|83556.4|83531.4|83546|83521|45
1620993040000|2021-05-14 11:50:40|83547|83522|83536.9|83511.9|83547.4|83522.4|83531|83506|46
1620993050000|2021-05-14 11:50:50|83537.4|83512.4|83537.8|83512.8|83538.9|83513.9|83536.4|83511.4|29
1620993060000|2021-05-14 11:51:00|83536.9|83511.9|83541.7|83516.7|83546.7|83521.7|83536.9|83511.9|57
1620993070000|2021-05-14 11:51:10|83540.7|83515.7|83543.1|83518.1|83543.1|83518.1|83531.1|83506.1|52
1620993080000|2021-05-14 11:51:20|83543|83518|83555.4|83530.4|83555.4|83530.4|83543|83518|51
1620993090000|2021-05-14 11:51:30|83555.1|83530.1|83555|83530|83561|83536|83553|83528|56
1620993100000|2021-05-14 11:51:40|83555.2|83530.2|83556.3|83531.3|83557.2|83532.2|83553.4|83528.4|31
1620993110000|2021-05-14 11:51:50|83556.5|83531.5|83553.1|83528.1|83557.3|83532.3|83553.1|83528.1|40
1620993120000|2021-05-14 11:52:00|83553.8|83528.8|83564|83539|83564|83539|83551.7|83526.7|58
1620993130000|2021-05-14 11:52:10|83564.1|83539.1|83564.7|83539.7|83568.1|83543.1|83563.3|83538.3|45
1620993140000|2021-05-14 11:52:20|83564.9|83539.9|83569.4|83544.4|83570|83545|83563.3|83538.3|42
1620993150000|2021-05-14 11:52:30|83568.9|83543.9|83564.7|83539.7|83574.8|83549.8|83563|83538|51
1620993160000|2021-05-14 11:52:40|83565.2|83540.2|83567|83542|83567.1|83542.1|83565.2|83540.2|34
1620993170000|2021-05-14 11:52:50|83566.7|83541.7|83564.4|83539.4|83569.6|83544.6|83560.1|83535.1|47
1620993180000|2021-05-14 11:53:00|83564.5|83539.5|83557.8|83532.8|83564.5|83539.5|83556.3|83531.3|40
1620993190000|2021-05-14 11:53:10|83557.3|83532.3|83553.7|83528.7|83558.2|83533.2|83553.1|83528.1|40
1620993200000|2021-05-14 11:53:20|83554.4|83529.4|83553.9|83528.9|83554.7|83529.7|83553.3|83528.3|36
1620993210000|2021-05-14 11:53:30|83554|83529|83555.6|83530.6|83555.6|83530.6|83549.7|83524.7|43
1620993220000|2021-05-14 11:53:40|83555.7|83530.7|83563.1|83538.1|83564.8|83539.8|83555|83530|36
1620993230000|2021-05-14 11:53:50|83563.2|83538.2|83561.4|83536.4|83563.7|83538.7|83559.6|83534.6|35
1620993240000|2021-05-14 11:54:00|83561.7|83536.7|83564.7|83539.7|83568.6|83543.6|83560.2|83535.2|49
1620993250000|2021-05-14 11:54:10|83565|83540|83563.9|83538.9|83566.1|83541.1|83563.9|83538.9|30
1620993260000|2021-05-14 11:54:20|83564.1|83539.1|83565|83540|83565.8|83540.8|83564.1|83539.1|28
1620993270000|2021-05-14 11:54:30|83565.1|83540.1|83559.9|83534.9|83565.1|83540.1|83559.6|83534.6|19
1620993280000|2021-05-14 11:54:40|83559.7|83534.7|83546.2|83521.2|83559.7|83534.7|83545.3|83520.3|43
1620993290000|2021-05-14 11:54:50|83547.5|83522.5|83550.5|83525.5|83551.8|83526.8|83547.3|83522.3|41
1620993300000|2021-05-14 11:55:00|83550.8|83525.8|83549.8|83524.8|83554.8|83529.8|83549.1|83524.1|47
1620993310000|2021-05-14 11:55:10|83550|83525|83555.4|83530.4|83556.2|83531.2|83549.3|83524.3|60
1620993320000|2021-05-14 11:55:20|83556.1|83531.1|83554.6|83529.6|83557.6|83532.6|83554.6|83529.6|42
1620993330000|2021-05-14 11:55:30|83554.4|83529.4|83553.2|83528.2|83555.7|83530.7|83551.4|83526.4|47
1620993340000|2021-05-14 11:55:40|83553.3|83528.3|83553|83528|83553.5|83528.5|83551.4|83526.4|51
1620993350000|2021-05-14 11:55:50|83553.2|83528.2|83553|83528|83554.5|83529.5|83551.2|83526.2|52
1620993360000|2021-05-14 11:56:00|83552.6|83527.6|83562.1|83537.1|83563.8|83538.8|83550|83525|49
1620993370000|2021-05-14 11:56:10|83562.3|83537.3|83560.3|83535.3|83571.5|83537.8|83556.1|83521.1|46
1620993380000|2021-05-14 11:56:20|83560.8|83535.8|83562.1|83537.1|83564.2|83539.2|83560.8|83535.8|42
1620993390000|2021-05-14 11:56:30|83562.4|83537.4|83559.1|83534.1|83566.6|83541.6|83558.3|83533.3|53
1620993400000|2021-05-14 11:56:40|83559.4|83534.4|83559|83534|83560.6|83535.6|83558.9|83533.9|44
1620993410000|2021-05-14 11:56:50|83559.1|83534.1|83561.7|83536.7|83561.7|83536.7|83557.9|83532.9|36
1620993420000|2021-05-14 11:57:00|83561.5|83536.5|83555.9|83530.9|83563.4|83538.4|83555.1|83530.1|50
1620993430000|2021-05-14 11:57:10|83556|83531|83552.5|83527.5|83556.1|83531.1|83551|83526|37
1620993440000|2021-05-14 11:57:20|83551.7|83526.7|83550.9|83525.9|83553.3|83528.3|83550.6|83525.6|30
1620993450000|2021-05-14 11:57:30|83551|83526|83552.5|83527.5|83554.5|83529.5|83549.5|83524.5|59
1620993460000|2021-05-14 11:57:40|83552.8|83527.8|83552.3|83527.3|83553.3|83528.3|83551.3|83526.3|39
1620993470000|2021-05-14 11:57:50|83552.1|83527.1|83543.7|83518.7|83552.1|83527.1|83543|83518|47
1620993480000|2021-05-14 11:58:00|83544|83519|83545.3|83520.3|83548.1|83523.1|83543.4|83518.4|44
1620993490000|2021-05-14 11:58:10|83544.9|83519.9|83544.1|83519.1|83547.2|83522.2|83544.1|83519.1|40
1620993500000|2021-05-14 11:58:20|83543.9|83518.9|83544.5|83519.5|83546|83521|83542.9|83517.9|28
1620993510000|2021-05-14 11:58:30|83544.2|83519.2|83549|83524|83550.6|83525.6|83544|83519|47
1620993520000|2021-05-14 11:58:40|83549.1|83524.1|83552.2|83527.2|83552.8|83527.8|83548|83523|43
1620993530000|2021-05-14 11:58:50|83552|83527|83558.1|83533.1|83560.1|83535.1|83547.6|83522.6|62
1620993540000|2021-05-14 11:59:00|83557.7|83532.7|83557.4|83532.4|83561|83536|83556|83531|49
1620993550000|2021-05-14 11:59:10|83557.7|83532.7|83559.5|83534.5|83559.9|83534.9|83554.9|83529.9|40
1620993560000|2021-05-14 11:59:20|83559.1|83534.1|83558.8|83533.8|83560.3|83535.3|83556.6|83531.6|47
1620993570000|2021-05-14 11:59:30|83558.1|83533.1|83556.4|83531.4|83559.4|83534.4|83556.2|83531.2|38
1620993580000|2021-05-14 11:59:40|83558.4|83533.4|83556.6|83531.6|83559|83534|83554.3|83529.3|44
1620993590000|2021-05-14 11:59:50|83556.9|83531.9|83561.1|83536.1|83562.3|83537.3|83554.2|83529.2|57
1620993600000|2021-05-14 12:00:00|83561.2|83536.2|83547.8|83522.8|83561.2|83536.2|83547|83522|60
1620993610000|2021-05-14 12:00:10|83548|83523|83548.1|83523.1|83549.7|83524.7|83546.8|83521.8|55
1620993620000|2021-05-14 12:00:20|83547.9|83522.9|83545.4|83520.4|83548.2|83523.2|83540.8|83515.8|34
1620993630000|2021-05-14 12:00:30|83544.3|83519.3|83539.7|83514.7|83554|83519.3|83536.7|83502.9|51
1620993640000|2021-05-14 12:00:40|83539.5|83514.5|83535.9|83510.9|83539.5|83514.5|83535.5|83510.5|40
1620993650000|2021-05-14 12:00:50|83535.6|83510.6|83526.6|83501.6|83541.2|83511.4|83526.2|83491.2|57
1620993660000|2021-05-14 12:01:00|83527.6|83502.6|83526|83501|83527.7|83502.7|83525.3|83500.3|39
1620993670000|2021-05-14 12:01:10|83525.9|83500.9|83525.5|83500.5|83526.5|83501.5|83524.9|83499.9|28
1620993680000|2021-05-14 12:01:20|83525.6|83500.6|83528.7|83503.7|83529|83504|83525.5|83500.5|33
1620993690000|2021-05-14 12:01:30|83528.8|83503.8|83528.1|83503.1|83528.8|83503.8|83526.9|83501.9|31
1620993700000|2021-05-14 12:01:40|83528|83503|83531|83506|83543.2|83506.8|83527.8|83493.2|34
1620993710000|2021-05-14 12:01:50|83531.2|83506.2|83531.3|83506.3|83531.3|83506.3|83529.5|83504.5|30
1620993720000|2021-05-14 12:02:00|83531.2|83506.2|83528.4|83503.4|83531.2|83506.2|83528.3|83503.3|34
1620993730000|2021-05-14 12:02:10|83528.5|83503.5|83526.4|83501.4|83528.5|83503.5|83524.6|83499.6|38
1620993740000|2021-05-14 12:02:20|83527.1|83502.1|83526.5|83501.5|83527.1|83502.1|83525.8|83500.8|30
1620993750000|2021-05-14 12:02:30|83524.9|83499.9|83534.5|83509.5|83534.5|83509.5|83524.5|83499.5|46
1620993760000|2021-05-14 12:02:40|83535.2|83510.2|83530.8|83505.8|83536|83511|83530.7|83505.7|55
1620993770000|2021-05-14 12:02:50|83530.9|83505.9|83535.1|83510.1|83538.4|83513.4|83530.5|83505.5|48
1620993780000|2021-05-14 12:03:00|83535.2|83510.2|83542.8|83517.8|83544.1|83519.1|83533.5|83508.5|54
1620993790000|2021-05-14 12:03:10|83542.9|83517.9|83542.5|83517.5|83545.5|83520.5|83539.9|83514.9|52
1620993800000|2021-05-14 12:03:20|83542.7|83517.7|83541.6|83516.6|83543.9|83518.9|83539.8|83514.8|54
1620993810000|2021-05-14 12:03:30|83540.4|83515.4|83544.4|83519.4|83545.4|83520.4|83540.3|83515.3|47
1620993820000|2021-05-14 12:03:40|83545.3|83520.3|83548.2|83523.2|83550.2|83525.2|83543.4|83518.4|42
1620993830000|2021-05-14 12:03:50|83548|83523|83546.9|83521.9|83550.2|83525.2|83544.8|83519.8|51
1620993840000|2021-05-14 12:04:00|83547.4|83522.4|83543.7|83518.7|83547.7|83522.7|83539.9|83514.9|53
1620993850000|2021-05-14 12:04:10|83544.3|83519.3|83545|83520|83546.1|83521.1|83541.9|83516.9|45
1620993860000|2021-05-14 12:04:20|83545.1|83520.1|83558.1|83533.1|83558.7|83533.7|83543.1|83518.1|54
1620993870000|2021-05-14 12:04:30|83558.3|83533.3|83552.7|83527.7|83558.3|83533.3|83551|83526|49
1620993880000|2021-05-14 12:04:40|83551.6|83526.6|83557.6|83532.6|83560.3|83535.3|83550.3|83525.3|56
1620993890000|2021-05-14 12:04:50|83558|83533|83558.8|83533.8|83559.5|83534.5|83556.2|83531.2|51
1620993900000|2021-05-14 12:05:00|83559.1|83534.1|83557.4|83532.4|83559.2|83534.2|83555.9|83530.9|45
1620993910000|2021-05-14 12:05:10|83556.8|83531.8|83555.3|83530.3|83557.9|83532.9|83553|83528|48
1620993920000|2021-05-14 12:05:20|83555.2|83530.2|83557.4|83532.4|83563.5|83538.5|83554.3|83529.3|49
1620993930000|2021-05-14 12:05:30|83557.5|83532.5|83554|83529|83563.9|83538.9|83546.9|83521.9|50
1620993940000|2021-05-14 12:05:40|83554.5|83529.5|83557.5|83532.5|83558|83533|83554|83529|33
1620993950000|2021-05-14 12:05:50|83557.9|83532.9|83556.8|83531.8|83566.5|83541.5|83554.3|83529.3|55
1620993960000|2021-05-14 12:06:00|83556.7|83531.7|83556.8|83531.8|83558.9|83533.9|83552.9|83527.9|58
1620993970000|2021-05-14 12:06:10|83557.2|83532.2|83554.9|83529.9|83559|83534|83554.4|83529.4|31
1620993980000|2021-05-14 12:06:20|83555.1|83530.1|83555.5|83530.5|83556.2|83531.2|83551.4|83526.4|39
1620993990000|2021-05-14 12:06:30|83555.8|83530.8|83556.7|83531.7|83557.1|83532.1|83552.9|83527.9|44
1620994000000|2021-05-14 12:06:40|83556.2|83531.2|83562.8|83537.8|83563.3|83538.3|83555.5|83530.5|35
1620994010000|2021-05-14 12:06:50|83562.6|83537.6|83543.5|83518.5|83562.6|83537.6|83543.5|83518.5|50
1620994020000|2021-05-14 12:07:00|83543.6|83518.6|83544.7|83519.7|83545.9|83520.9|83543.2|83518.2|40
1620994030000|2021-05-14 12:07:10|83544.8|83519.8|83545.7|83520.7|83545.7|83520.7|83544.1|83519.1|10
1620994040000|2021-05-14 12:07:20|83545.5|83520.5|83543.8|83518.8|83545.7|83520.7|83543.6|83518.6|22
1620994050000|2021-05-14 12:07:30|83544.1|83519.1|83547.3|83522.3|83547.7|83522.7|83544.1|83519.1|32
1620994060000|2021-05-14 12:07:40|83548.5|83523.5|83551.2|83526.2|83551.2|83526.2|83547|83522|38
1620994070000|2021-05-14 12:07:50|83551.3|83526.3|83548.9|83523.9|83551.3|83526.3|83548.8|83523.8|30
1620994080000|2021-05-14 12:08:00|83549.3|83524.3|83550.7|83525.7|83553.1|83528.1|83549.3|83524.3|37
1620994090000|2021-05-14 12:08:10|83550.6|83525.6|83557.5|83532.5|83563.2|83538.2|83550.6|83525.6|45
1620994100000|2021-05-14 12:08:20|83557.8|83532.8|83550.9|83525.9|83562.9|83537.9|83550.9|83525.9|46
1620994110000|2021-05-14 12:08:30|83551.2|83526.2|83548.2|83523.2|83552.1|83527.1|83543.2|83518.2|45
1620994120000|2021-05-14 12:08:40|83548.3|83523.3|83542.5|83517.5|83548.3|83523.3|83541.6|83516.6|41
1620994130000|2021-05-14 12:08:50|83542.8|83517.8|83541|83516|83542.8|83517.8|83540.6|83515.6|20
1620994140000|2021-05-14 12:09:00|83540.9|83515.9|83540.9|83515.9|83542.5|83517.5|83536|83511|43
1620994150000|2021-05-14 12:09:10|83543.4|83518.4|83548.2|83523.2|83548.5|83523.5|83541.5|83516.5|37
1620994160000|2021-05-14 12:09:20|83548|83523|83557.7|83532.7|83557.8|83532.8|83547.9|83522.9|43
1620994170000|2021-05-14 12:09:30|83557.8|83532.8|83545.2|83520.2|83557.9|83532.9|83544.2|83519.2|45
1620994180000|2021-05-14 12:09:40|83544.7|83519.7|83544.4|83519.4|83544.9|83519.9|83543.6|83518.6|21
1620994190000|2021-05-14 12:09:50|83544.8|83519.8|83558.3|83533.3|83561|83536|83544.8|83519.8|50
1620994200000|2021-05-14 12:10:00|83557.1|83532.1|83561.6|83536.6|83562.2|83537.2|83557.1|83532.1|37
1620994210000|2021-05-14 12:10:10|83561.1|83536.1|83562.4|83537.4|83562.4|83537.4|83557.4|83532.4|32
1620994220000|2021-05-14 12:10:20|83561.8|83536.8|83546.7|83521.7|83561.8|83536.8|83544.4|83519.4|50
1620994230000|2021-05-14 12:10:30|83547.1|83522.1|83546.8|83521.8|83548.4|83523.4|83543.7|83518.7|34
1620994240000|2021-05-14 12:10:40|83546.7|83521.7|83547.3|83522.3|83547.9|83522.9|83546.3|83521.3|34
1620994250000|2021-05-14 12:10:50|83547.2|83522.2|83558.3|83533.3|83558.5|83533.5|83547|83522|46
1620994260000|2021-05-14 12:11:00|83558.4|83533.4|83561.7|83536.7|83562.4|83537.4|83557.7|83532.7|42
1620994270000|2021-05-14 12:11:10|83562|83537|83560.2|83535.2|83562|83537|83560.2|83535.2|24
1620994280000|2021-05-14 12:11:20|83560.1|83535.1|83549.3|83524.3|83560.1|83535.1|83549.1|83524.1|46
1620994290000|2021-05-14 12:11:30|83549.1|83524.1|83549.1|83524.1|83550|83525|83548.8|83523.8|16
1620994300000|2021-05-14 12:11:40|83549.2|83524.2|83543.4|83518.4|83550|83525|83543|83518|45
1620994310000|2021-05-14 12:11:50|83542.7|83517.7|83548.7|83523.7|83548.9|83523.9|83542|83517|42
1620994320000|2021-05-14 12:12:00|83547.2|83522.2|83545.7|83520.7|83552.4|83527.4|83543|83518|52
1620994330000|2021-05-14 12:12:10|83545.9|83520.9|83545.4|83520.4|83549.7|83524.7|83545.3|83520.3|55
1620994340000|2021-05-14 12:12:20|83545.8|83520.8|83545.2|83520.2|83549.1|83524.1|83543.9|83518.9|43
1620994350000|2021-05-14 12:12:30|83545.6|83520.6|83561.6|83536.6|83562.2|83537.2|83545.2|83520.2|51
1620994360000|2021-05-14 12:12:40|83561.4|83536.4|83557.2|83532.2|83562.4|83537.4|83556.3|83531.3|55
1620994370000|2021-05-14 12:12:50|83557.1|83532.1|83558.1|83533.1|83558.3|83533.3|83557|83532|38
1620994380000|2021-05-14 12:13:00|83558.3|83533.3|83560.6|83535.6|83565.6|83540.6|83558.3|83533.3|54
1620994390000|2021-05-14 12:13:10|83560.7|83535.7|83559.7|83534.7|83561.6|83536.6|83557.2|83532.2|36
1620994400000|2021-05-14 12:13:20|83559.9|83534.9|83559.1|83534.1|83561.5|83536.5|83558.8|83533.8|32
1620994410000|2021-05-14 12:13:30|83558.9|83533.9|83553.3|83528.3|83558.9|83533.9|83551.7|83526.7|52
1620994420000|2021-05-14 12:13:40|83553.5|83528.5|83545.7|83520.7|83556|83531|83542.1|83517.1|52
1620994430000|2021-05-14 12:13:50|83545.8|83520.8|83541.4|83516.4|83545.8|83520.8|83541.4|83516.4|42
1620994440000|2021-05-14 12:14:00|83541.5|83516.5|83540.2|83515.2|83543.4|83518.4|83539|83514|44
1620994450000|2021-05-14 12:14:10|83540.7|83515.7|83552.4|83527.4|83552.4|83527.4|83540.3|83515.3|40
1620994460000|2021-05-14 12:14:20|83551.7|83526.7|83547.2|83522.2|83562|83526.7|83546|83510|38
1620994470000|2021-05-14 12:14:30|83546.2|83521.2|83556.8|83531.8|83557.1|83532.1|83545.9|83520.9|45
1620994480000|2021-05-14 12:14:40|83556.1|83531.1|83546.8|83521.8|83557.9|83532.9|83539.7|83514.7|41
1620994490000|2021-05-14 12:14:50|83547.9|83522.9|83550.6|83525.6|83550.6|83525.6|83546.9|83521.9|39
1620994500000|2021-05-14 12:15:00|83549.6|83524.6|83540.4|83515.4|83550|83525|83537.7|83512.7|52
1620994510000|2021-05-14 12:15:10|83540.7|83515.7|83541.1|83516.1|83542.8|83517.8|83538.4|83513.4|46
1620994520000|2021-05-14 12:15:20|83541.7|83516.7|83535.1|83510.1|83541.7|83516.7|83534.6|83509.6|47
1620994530000|2021-05-14 12:15:30|83534.2|83509.2|83532.6|83507.6|83534.2|83509.2|83531.1|83506.1|44
1620994540000|2021-05-14 12:15:40|83532.8|83507.8|83528.5|83503.5|83533.3|83508.3|83528.3|83503.3|53
1620994550000|2021-05-14 12:15:50|83529.9|83504.9|83533.7|83508.7|83536.6|83511.6|83529.7|83504.7|52
1620994560000|2021-05-14 12:16:00|83533.4|83508.4|83532.9|83507.9|83534.3|83509.3|83530.7|83505.7|46
1620994570000|2021-05-14 12:16:10|83532.6|83507.6|83524.6|83499.6|83533.6|83508.6|83524.4|83499.4|43
1620994580000|2021-05-14 12:16:20|83525.1|83500.1|83525|83500|83527.2|83502.2|83523.8|83498.8|32
1620994590000|2021-05-14 12:16:30|83525.3|83500.3|83525.4|83500.4|83531.3|83506.3|83525|83500|46
1620994600000|2021-05-14 12:16:40|83525.8|83500.8|83529|83504|83530.4|83505.4|83525.2|83500.2|35
1620994610000|2021-05-14 12:16:50|83528.4|83503.4|83529.2|83504.2|83531.5|83506.5|83527.9|83502.9|34
1620994620000|2021-05-14 12:17:00|83529.1|83504.1|83534.1|83509.1|83534.5|83509.5|83529|83504|37
1620994630000|2021-05-14 12:17:10|83532.9|83507.9|83532.3|83507.3|83534.1|83509.1|83531.7|83506.7|36
1620994640000|2021-05-14 12:17:20|83532.2|83507.2|83536.7|83511.7|83536.8|83511.8|83532.2|83507.2|36
1620994650000|2021-05-14 12:17:30|83536.6|83511.6|83537.2|83512.2|83537.9|83512.9|83536.3|83511.3|25
1620994660000|2021-05-14 12:17:40|83536.9|83511.9|83527.7|83502.7|83537.3|83512.3|83527.7|83502.7|27
1620994670000|2021-05-14 12:17:50|83527.8|83502.8|83523.9|83498.9|83528.5|83503.5|83523.8|83498.8|34
1620994680000|2021-05-14 12:18:00|83524|83499|83530.4|83505.4|83530.4|83505.4|83520.6|83495.6|52
1620994690000|2021-05-14 12:18:10|83529.5|83504.5|83529.4|83504.4|83533.5|83508.5|83529|83504|46
1620994700000|2021-05-14 12:18:20|83529.9|83504.9|83529|83504|83529.9|83504.9|83528.5|83503.5|40
1620994710000|2021-05-14 12:18:30|83528.9|83503.9|83528.5|83503.5|83530.2|83505.2|83526.2|83501.2|41
1620994720000|2021-05-14 12:18:40|83531.9|83506.9|83531.2|83506.2|83534.4|83509.4|83527.8|83502.8|47
1620994730000|2021-05-14 12:18:50|83531.5|83506.5|83531.7|83506.7|83531.8|83506.8|83530.7|83505.7|23
1620994740000|2021-05-14 12:19:00|83531.9|83506.9|83530|83505|83534.2|83509.2|83529.7|83504.7|40
1620994750000|2021-05-14 12:19:10|83530.5|83505.5|83533.7|83508.7|83533.9|83508.9|83528.7|83503.7|40
1620994760000|2021-05-14 12:19:20|83532.2|83507.2|83538.2|83513.2|83539.2|83514.2|83532.2|83507.2|44
1620994770000|2021-05-14 12:19:30|83537.7|83512.7|83531.5|83506.5|83544.3|83519.3|83528.3|83503.3|49
1620994780000|2021-05-14 12:19:40|83531|83506|83526.2|83501.2|83538.9|83507.3|83518.9|83487|53
1620994790000|2021-05-14 12:19:50|83526.7|83501.7|83529.8|83504.8|83541.9|83506|83526.5|83491.7|38
1620994800000|2021-05-14 12:20:00|83527.5|83502.5|83539.1|83514.1|83539.4|83514.4|83527.2|83502.2|62
1620994810000|2021-05-14 12:20:10|83537.6|83512.6|83542|83517|83555|83518.9|83537.6|83504.8|54
1620994820000|2021-05-14 12:20:20|83541.9|83516.9|83544.7|83519.7|83545.2|83520.2|83541.8|83516.8|48
1620994830000|2021-05-14 12:20:30|83545.1|83520.1|83530.8|83505.8|83548|83523|83529.3|83504.3|51
1620994840000|2021-05-14 12:20:40|83531.1|83506.1|83536.4|83511.4|83536.7|83511.7|83530.1|83505.1|47
1620994850000|2021-05-14 12:20:50|83536.5|83511.5|83542.1|83517.1|83551.7|83517.1|83536.4|83500.8|44
1620994860000|2021-05-14 12:21:00|83542.6|83517.6|83548.2|83523.2|83548.4|83523.4|83542.6|83517.6|51
1620994870000|2021-05-14 12:21:10|83547.9|83522.9|83548|83523|83549.3|83524.3|83547.4|83522.4|33
1620994880000|2021-05-14 12:21:20|83547.9|83522.9|83537.6|83512.6|83548.2|83523.2|83535.1|83510.1|45
1620994890000|2021-05-14 12:21:30|83537.9|83512.9|83532.3|83507.3|83550.6|83514.5|83531|83499.9|47
1620994900000|2021-05-14 12:21:40|83531.9|83506.9|83513.4|83488.4|83531.9|83506.9|83513.3|83488.3|50
1620994910000|2021-05-14 12:21:50|83513.9|83488.9|83505.1|83480.1|83515.9|83490.9|83505.1|83480.1|50
1620994920000|2021-05-14 12:22:00|83506.3|83481.3|83507.8|83482.8|83529.4|83492.6|83506.1|83479.4|53
1620994930000|2021-05-14 12:22:10|83508.3|83483.3|83514.2|83489.2|83515.1|83490.1|83506.3|83481.3|48
1620994940000|2021-05-14 12:22:20|83514.1|83489.1|83513.9|83488.9|83519.1|83494.1|83512|83487|46
1620994950000|2021-05-14 12:22:30|83514.3|83489.3|83508.4|83483.4|83514.4|83489.4|83508.4|83483.4|49
1620994960000|2021-05-14 12:22:40|83509.7|83484.7|83486.7|83461.7|83510.1|83485.1|83484.5|83456.3|59
1620994970000|2021-05-14 12:22:50|83483.8|83458.8|83470.6|83445.6|83488|83463|83467.6|83442.6|61
1620994980000|2021-05-14 12:23:00|83471.4|83446.4|83488.4|83463.4|83488.9|83463.9|83471.2|83446.2|61
1620994990000|2021-05-14 12:23:10|83488.7|83463.7|83493|83468|83493.3|83468.3|83487.4|83462.4|51
1620995000000|2021-05-14 12:23:20|83493.1|83468.1|83490.6|83465.6|83498.1|83473.1|83490.4|83465.4|53
1620995010000|2021-05-14 12:23:30|83490.2|83465.2|83493.4|83468.4|83496.1|83471.1|83489.8|83464.8|49
1620995020000|2021-05-14 12:23:40|83493.5|83468.5|83489.7|83464.7|83493.5|83468.5|83488.8|83463.8|38
1620995030000|2021-05-14 12:23:50|83489.5|83464.5|83497.3|83472.3|83497.3|83472.3|83489.5|83464.5|32
1620995040000|2021-05-14 12:24:00|83496.9|83471.9|83499|83474|83499|83474|83496.4|83471.4|30
1620995050000|2021-05-14 12:24:10|83500.9|83475.9|83524.6|83499.6|83524.7|83499.7|83500.9|83475.9|60
1620995060000|2021-05-14 12:24:20|83524.2|83499.2|83518.3|83493.3|83524.3|83499.3|83518.3|83493.3|49
1620995070000|2021-05-14 12:24:30|83518.1|83493.1|83522.1|83497.1|83522.2|83497.2|83512.1|83487.1|59
1620995080000|2021-05-14 12:24:40|83521.7|83496.7|83519|83494|83522.6|83497.6|83518.5|83493.5|44
1620995090000|2021-05-14 12:24:50|83518.8|83493.8|83520|83495|83521.8|83496.8|83518.8|83493.8|42
1620995100000|2021-05-14 12:25:00|83520.1|83495.1|83525.4|83500.4|83527|83502|83518|83493|53
1620995110000|2021-05-14 12:25:10|83525.1|83500.1|83524.1|83499.1|83525.5|83500.5|83521.8|83496.8|48
1620995120000|2021-05-14 12:25:20|83524|83499|83521|83496|83532.1|83507.1|83520.5|83495.5|50
1620995130000|2021-05-14 12:25:30|83520.9|83495.9|83513.6|83488.6|83521.6|83496.6|83511.7|83486.7|49
1620995140000|2021-05-14 12:25:40|83513.5|83488.5|83515.6|83490.6|83515.6|83490.6|83511.5|83486.5|32
1620995150000|2021-05-14 12:25:50|83515.4|83490.4|83518.4|83493.4|83522.9|83497.9|83514.5|83489.5|39
1620995160000|2021-05-14 12:26:00|83518.3|83493.3|83522|83497|83522|83497|83518.3|83493.3|39
1620995170000|2021-05-14 12:26:10|83520.7|83495.7|83522.8|83497.8|83523|83498|83520|83495|31
1620995180000|2021-05-14 12:26:20|83522.9|83497.9|83516.7|83491.7|83522.9|83497.9|83515.7|83490.7|44
1620995190000|2021-05-14 12:26:30|83517.1|83492.1|83521.4|83496.4|83522.4|83497.4|83516.9|83491.9|34
1620995200000|2021-05-14 12:26:40|83521.8|83496.8|83521.8|83496.8|83522.7|83497.7|83520.2|83495.2|41
1620995210000|2021-05-14 12:26:50|83521.5|83496.5|83518.4|83493.4|83521.7|83496.7|83516.9|83491.9|42
1620995220000|2021-05-14 12:27:00|83518.3|83493.3|83518.3|83493.3|83518.8|83493.8|83513.4|83488.4|43
1620995230000|2021-05-14 12:27:10|83518.2|83493.2|83518.2|83493.2|83519.2|83494.2|83518.1|83493.1|20
1620995240000|2021-05-14 12:27:20|83518.1|83493.1|83515|83490|83518.3|83493.3|83514.5|83489.5|30
1620995250000|2021-05-14 12:27:30|83515.4|83490.4|83515.1|83490.1|83516.9|83491.9|83514.3|83489.3|31
1620995260000|2021-05-14 12:27:40|83515|83490|83517.7|83492.7|83519.2|83494.2|83515|83490|42
1620995270000|2021-05-14 12:27:50|83518.4|83493.4|83506.7|83481.7|83527.7|83493.4|83506.1|83469|47
1620995280000|2021-05-14 12:28:00|83505.7|83480.7|83520.9|83470.9|83522.5|83482.9|83504.2|83467.6|49
1620995290000|2021-05-14 12:28:10|83517.9|83467.9|83522.5|83472.5|83523.3|83473.3|83517.9|83467.9|29
1620995300000|2021-05-14 12:28:20|83522.6|83472.6|83522.3|83472.3|83522.7|83472.7|83521.8|83471.8|29
1620995310000|2021-05-14 12:28:30|83522.2|83472.2|83524.1|83474.1|83524.1|83474.1|83521.7|83471.7|35
1620995320000|2021-05-14 12:28:40|83523.7|83473.7|83523.7|83473.7|83524.5|83474.5|83523.1|83473.1|31
1620995330000|2021-05-14 12:28:50|83523.8|83473.8|83523.6|83473.6|83524.6|83474.6|83521.2|83471.2|40
1620995340000|2021-05-14 12:29:00|83523.8|83473.8|83512.7|83462.7|83524.3|83474.3|83512.4|83462.4|64
1620995350000|2021-05-14 12:29:10|83512.6|83462.6|83510.4|83460.4|83512.6|83462.6|83508.3|83458.3|59
1620995360000|2021-05-14 12:29:20|83510.7|83460.7|83510.3|83460.3|83511.8|83461.8|83509.8|83459.8|49
1620995370000|2021-05-14 12:29:30|83510|83460|83506.6|83456.6|83512.2|83462.2|83506.6|83456.6|55
1620995380000|2021-05-14 12:29:40|83505.4|83455.4|83511.6|83461.6|83512.5|83462.5|83503|83453|61
1620995390000|2021-05-14 12:29:50|83512.3|83462.3|83586.8|83475.8|83625.3|83514.3|83509.1|83459.1|73
1620995400000|2021-05-14 12:30:00|83578.1|83477.8|83650.1|83539.1|83660.7|83549.7|83576.9|83477.8|76
1620995410000|2021-05-14 12:30:10|83648.7|83537.7|83633.2|83535.7|83648.7|83537.7|83614.6|83510.8|77
1620995420000|2021-05-14 12:30:20|83633.3|83535.6|83618.7|83524.4|83667.6|83556.6|83563.7|83510|78
1620995430000|2021-05-14 12:30:30|83615.1|83521|83578.3|83503.6|83621.7|83521.6|83576.5|83496.3|76
1620995440000|2021-05-14 12:30:40|83578.9|83505.8|83589.1|83539.1|83603.7|83542.4|83577.5|83505.6|70
1620995450000|2021-05-14 12:30:50|83592.3|83542.3|83584.8|83534.8|83598.2|83548.2|83582.5|83532.5|72
1620995460000|2021-05-14 12:31:00|83584.9|83534.9|83511.6|83461.6|83585|83535|83511.6|83451|79
1620995470000|2021-05-14 12:31:10|83510.1|83460.1|83488.8|83438.8|83527.8|83469.3|83469.8|83418.1|76
1620995480000|2021-05-14 12:31:20|83489.3|83439.3|83509.5|83459.5|83525.9|83459.5|83487.6|83411.8|80
1620995490000|2021-05-14 12:31:30|83509.2|83459.2|83522.6|83472.6|83528.7|83478.7|83508.6|83450|78
1620995500000|2021-05-14 12:31:40|83520|83470|83546.1|83496.1|83548|83498|83520|83470|75
1620995510000|2021-05-14 12:31:50|83546.9|83496.9|83542.8|83492.8|83548.9|83498.9|83538.9|83488.9|72
1620995520000|2021-05-14 12:32:00|83543.5|83493.5|83538.4|83488.4|83545|83495|83532.4|83482.4|74
1620995530000|2021-05-14 12:32:10|83539.8|83489.8|83526.2|83476.2|83543.7|83493.7|83526.2|83476.2|76
1620995540000|2021-05-14 12:32:20|83526.9|83476.9|83507.9|83457.9|83532.6|83482.6|83503.5|83453.5|77
1620995550000|2021-05-14 12:32:30|83506|83456|83502.4|83452.4|83506|83456|83499.1|83449.1|71
1620995560000|2021-05-14 12:32:40|83502.8|83452.8|83499.5|83449.5|83502.8|83452.8|83495.7|83445.7|67
1620995570000|2021-05-14 12:32:50|83499.7|83449.7|83487.3|83437.3|83499.8|83449.8|83485|83435|60
1620995580000|2021-05-14 12:33:00|83487.1|83437.1|83499.8|83449.8|83499.8|83449.8|83485.9|83435.9|74
1620995590000|2021-05-14 12:33:10|83498.2|83448.2|83522|83472|83536.6|83486.6|83498.2|83448.2|77
1620995600000|2021-05-14 12:33:20|83519.4|83469.4|83529.2|83479.2|83530.8|83487.3|83512.3|83469.4|74
1620995610000|2021-05-14 12:33:30|83528.8|83478.8|83541.2|83491.2|83542.3|83492.3|83515.7|83477.9|73
1620995620000|2021-05-14 12:33:40|83541.5|83491.5|83547.5|83497.5|83552.6|83509.6|83534.6|83489.9|75
1620995630000|2021-05-14 12:33:50|83547.9|83497.9|83549.9|83499.9|83552.2|83507.9|83529.6|83487.2|76
1620995640000|2021-05-14 12:34:00|83549.2|83499.2|83546.5|83521.5|83561.2|83524.2|83539.3|83496.8|65
1620995650000|2021-05-14 12:34:10|83547.8|83522.8|83562.4|83512.4|83571|83529.4|83547.8|83507.7|75
1620995660000|2021-05-14 12:34:20|83562.2|83512.2|83573.9|83523.9|83573.9|83523.9|83560.5|83510.5|71
1620995670000|2021-05-14 12:34:30|83573.7|83523.7|83567.9|83517.9|83576.9|83526.9|83557.8|83507.8|72
1620995680000|2021-05-14 12:34:40|83568.6|83518.6|83562.2|83512.2|83575.9|83525.9|83562.2|83512.2|61
1620995690000|2021-05-14 12:34:50|83562.4|83512.4|83556.3|83506.3|83562.4|83515.2|83530.7|83495.9|68
1620995700000|2021-05-14 12:35:00|83556.2|83506.2|83554|83504|83561.1|83511.1|83553|83503|66
1620995710000|2021-05-14 12:35:10|83554.3|83504.3|83550.5|83500.5|83554.3|83508.7|83533.7|83495.7|65
1620995720000|2021-05-14 12:35:20|83550.9|83500.9|83567.9|83517.9|83569.9|83519.9|83538.6|83499.9|63
1620995730000|2021-05-14 12:35:30|83568.1|83518.1|83558.4|83508.4|83577.8|83535.3|83557.9|83507.9|70
1620995740000|2021-05-14 12:35:40|83558.1|83508.1|83546.6|83496.6|83563.5|83513.5|83546.6|83496.6|74
1620995750000|2021-05-14 12:35:50|83547.3|83497.3|83541.4|83516.4|83558.2|83519.1|83535.4|83496.3|74
1620995760000|2021-05-14 12:36:00|83542|83517|83560.6|83510.6|83563.2|83525.2|83535.1|83497.3|63
1620995770000|2021-05-14 12:36:10|83560.9|83510.9|83572.6|83522.6|83572.6|83525.9|83544.7|83509.5|65
1620995780000|2021-05-14 12:36:20|83574|83524|83588.4|83538.4|83590.3|83546|83569.9|83521.8|68
1620995790000|2021-05-14 12:36:30|83588|83538|83600.9|83550.9|83601.1|83555.2|83573.9|83536.3|68
1620995800000|2021-05-14 12:36:40|83599.9|83549.9|83621.1|83571.1|83625.8|83575.8|83599.9|83549.9|62
1620995810000|2021-05-14 12:36:50|83620|83570|83622.6|83572.6|83624.9|83574.9|83618.5|83568.5|71
1620995820000|2021-05-14 12:37:00|83622.5|83572.5|83606.8|83556.8|83622.8|83572.9|83582.5|83546.3|65
1620995830000|2021-05-14 12:37:10|83608.9|83558.9|83611.5|83561.5|83616.4|83576.9|83596.2|83557.8|65
1620995840000|2021-05-14 12:37:20|83611.6|83561.6|83600.4|83550.4|83615.2|83571.6|83588.5|83550.4|53
1620995850000|2021-05-14 12:37:30|83600.1|83550.1|83598.9|83573.9|83611.5|83577|83588.1|83550.1|57
1620995860000|2021-05-14 12:37:40|83599|83574|83598.5|83548.5|83602.5|83574|83583.2|83544.9|64
1620995870000|2021-05-14 12:37:50|83598.4|83548.4|83601.8|83551.8|83607.2|83561.8|83586.8|83546.5|58
1620995880000|2021-05-14 12:38:00|83603.1|83553.1|83589.8|83539.8|83604.8|83554.8|83587.9|83537.9|59
1620995890000|2021-05-14 12:38:10|83589.9|83539.9|83570.1|83520.1|83590.1|83540.1|83550.9|83511.6|67
1620995900000|2021-05-14 12:38:20|83571|83521|83571|83521|83572|83522|83567.2|83517.2|66
1620995910000|2021-05-14 12:38:30|83571.1|83521.1|83554.7|83529.7|83572.1|83531.3|83552.9|83512|68
1620995920000|2021-05-14 12:38:40|83554.6|83529.6|83563|83538|83583.3|83545.8|83554.6|83529.6|70
1620995930000|2021-05-14 12:38:50|83563.7|83538.7|83557|83532|83579.5|83542.3|83556.6|83529|70
1620995940000|2021-05-14 12:39:00|83556.7|83531.7|83563|83538|83568.4|83543.4|83555.4|83530.4|70
1620995950000|2021-05-14 12:39:10|83562.5|83537.5|83569.8|83544.8|83579|83544.8|83560.9|83529|65
1620995960000|2021-05-14 12:39:20|83569.6|83544.6|83565.3|83540.3|83573|83548|83563.5|83538.5|60
1620995970000|2021-05-14 12:39:30|83565.8|83540.8|83562.2|83537.2|83567|83542|83557.5|83532.5|61
1620995980000|2021-05-14 12:39:40|83563.1|83538.1|83560.9|83535.9|83566.3|83541.3|83559|83534|51
1620995990000|2021-05-14 12:39:50|83560.8|83535.8|83562.4|83537.4|83563.1|83538.1|83556.8|83531.8|54
1620996000000|2021-05-14 12:40:00|83560.7|83535.7|83563.8|83538.8|83565.5|83540.5|83558|83533|59
1620996010000|2021-05-14 12:40:10|83562.4|83537.4|83560.5|83535.5|83583.4|83558.4|83560.1|83535.1|70
1620996020000|2021-05-14 12:40:20|83560.1|83535.1|83553.6|83528.6|83571.5|83537.5|83553.6|83518.1|58
1620996030000|2021-05-14 12:40:30|83553|83528|83550.1|83500.1|83563.2|83528|83536.1|83499.7|73
1620996040000|2021-05-14 12:40:40|83550.3|83500.3|83558.4|83508.4|83558.4|83520.1|83536.6|83500|60
1620996050000|2021-05-14 12:40:50|83558|83508|83580.3|83555.3|83590.1|83555.3|83551.2|83508|60
1620996060000|2021-05-14 12:41:00|83578.7|83553.7|83583.1|83558.1|83583.3|83558.3|83575.5|83550.5|51
1620996070000|2021-05-14 12:41:10|83583.4|83558.4|83576.6|83551.6|83589.4|83558.4|83575.6|83538.6|62
1620996080000|2021-05-14 12:41:20|83576.8|83551.8|83586.3|83561.3|83588.3|83563.3|83576.4|83551.4|47
1620996090000|2021-05-14 12:41:30|83586.1|83561.1|83595.3|83570.3|83597|83572|83586.1|83561.1|59
1620996100000|2021-05-14 12:41:40|83595.8|83570.8|83590.8|83565.8|83595.8|83570.8|83587.3|83562.3|51
1620996110000|2021-05-14 12:41:50|83591.2|83566.2|83591.6|83566.6|83592.5|83567.5|83584.8|83559.8|42
1620996120000|2021-05-14 12:42:00|83591.4|83566.4|83600.3|83575.3|83603.7|83578.7|83585.1|83560.1|64
1620996130000|2021-05-14 12:42:10|83601.3|83576.3|83590|83565|83603.4|83578.4|83588.4|83563.4|61
1620996140000|2021-05-14 12:42:20|83591.5|83566.5|83579.4|83554.4|83594.2|83569.2|83579|83554|59
1620996150000|2021-05-14 12:42:30|83579.3|83554.3|83588.1|83563.1|83589.3|83564.3|83578|83553|57
1620996160000|2021-05-14 12:42:40|83587.9|83562.9|83584|83559|83587.9|83562.9|83581.4|83556.4|54
1620996170000|2021-05-14 12:42:50|83584.1|83559.1|83584.8|83559.8|83590.7|83565.7|83582|83557|61
1620996180000|2021-05-14 12:43:00|83585.1|83560.1|83577.6|83552.6|83585.4|83560.4|83577.3|83552.3|47
1620996190000|2021-05-14 12:43:10|83578.5|83553.5|83572.6|83547.6|83579.1|83554.1|83571.6|83546.6|45
1620996200000|2021-05-14 12:43:20|83572|83547|83574.4|83549.4|83576.4|83551.4|83569.2|83544.2|57
1620996210000|2021-05-14 12:43:30|83574.7|83549.7|83575.3|83550.3|83582.4|83557.4|83574.7|83549.7|41
1620996220000|2021-05-14 12:43:40|83572.9|83547.9|83586.5|83561.5|83587.2|83562.2|83572|83547|59
1620996230000|2021-05-14 12:43:50|83587.3|83562.3|83590.9|83565.9|83592|83567|83586.4|83561.4|41
1620996240000|2021-05-14 12:44:00|83591|83566|83592.2|83567.2|83596.1|83571.1|83588.2|83563.2|48
1620996250000|2021-05-14 12:44:10|83592.5|83567.5|83591.9|83566.9|83593.6|83568.6|83588|83563|49
1620996260000|2021-05-14 12:44:20|83591.3|83566.3|83594.8|83569.8|83595.4|83570.4|83588.6|83563.6|57
1620996270000|2021-05-14 12:44:30|83595.1|83570.1|83591.2|83566.2|83596|83571|83589.9|83564.9|50
1620996280000|2021-05-14 12:44:40|83592.7|83567.7|83585.3|83560.3|83594.3|83569.3|83584.8|83559.8|45
1620996290000|2021-05-14 12:44:50|83585.2|83560.2|83580.6|83555.6|83587.4|83562.4|83579.9|83554.9|46
1620996300000|2021-05-14 12:45:00|83580.9|83555.9|83582.2|83557.2|83586.8|83561.8|83580.8|83555.8|57
1620996310000|2021-05-14 12:45:10|83581.3|83556.3|83579.2|83554.2|83583.4|83558.4|83570.4|83545.4|58
1620996320000|2021-05-14 12:45:20|83580|83555|83580.7|83555.7|83586.7|83561.7|83578.5|83553.5|58
1620996330000|2021-05-14 12:45:30|83580.4|83555.4|83583.2|83558.2|83590.6|83565.6|83575|83550|74
1620996340000|2021-05-14 12:45:40|83583.8|83558.8|83584.2|83559.2|83586.1|83561.1|83582.2|83557.2|42
1620996350000|2021-05-14 12:45:50|83584|83559|83580.8|83555.8|83584.1|83559.1|83571.5|83546.5|60
1620996360000|2021-05-14 12:46:00|83580.5|83555.5|83586|83561|83586.8|83561.8|83577.7|83552.7|61
1620996370000|2021-05-14 12:46:10|83586.6|83561.6|83578.1|83553.1|83586.6|83561.6|83578.1|83553.1|59
1620996380000|2021-05-14 12:46:20|83578|83553|83579.6|83554.6|83579.6|83554.6|83572.6|83547.6|58
1620996390000|2021-05-14 12:46:30|83579.9|83554.9|83573.3|83548.3|83581.5|83556.5|83572.3|83547.3|37
1620996400000|2021-05-14 12:46:40|83573.6|83548.6|83579.8|83554.8|83580.8|83555.8|83573.6|83548.6|54
1620996410000|2021-05-14 12:46:50|83579.6|83554.6|83576.1|83551.1|83579.9|83554.9|83572.4|83547.4|66
1620996420000|2021-05-14 12:47:00|83576.6|83551.6|83574.7|83549.7|83577.9|83552.9|83573|83548|55
1620996430000|2021-05-14 12:47:10|83575.8|83550.8|83560.2|83535.2|83575.8|83550.8|83559|83534|56
1620996440000|2021-05-14 12:47:20|83560.3|83535.3|83548.2|83523.2|83562|83537|83547.1|83522.1|60
1620996450000|2021-05-14 12:47:30|83549.9|83524.9|83546.3|83521.3|83551.3|83526.3|83544.6|83519.6|53
1620996460000|2021-05-14 12:47:40|83546|83521|83545.5|83520.5|83552|83527|83545.2|83520.2|63
1620996470000|2021-05-14 12:47:50|83546|83521|83534.5|83509.5|83546.8|83521.8|83531.3|83506.3|58
1620996480000|2021-05-14 12:48:00|83534.9|83509.9|83548.5|83523.5|83549.1|83524.1|83533.9|83508.9|60
1620996490000|2021-05-14 12:48:10|83547.6|83522.6|83551.2|83526.2|83553.3|83528.3|83545.9|83520.9|60
1620996500000|2021-05-14 12:48:20|83551|83526|83563.1|83538.1|83563.2|83538.2|83549.5|83524.5|64
1620996510000|2021-05-14 12:48:30|83562.1|83537.1|83554.9|83529.9|83564|83539|83554.5|83529.5|59
1620996520000|2021-05-14 12:48:40|83556.8|83531.8|83549.1|83524.1|83558|83533|83549.1|83524.1|55
1620996530000|2021-05-14 12:48:50|83550.6|83525.6|83557|83532|83557.7|83532.7|83550.6|83525.6|48
1620996540000|2021-05-14 12:49:00|83559.2|83534.2|83560|83535|83564.7|83539.7|83557.3|83532.3|59
1620996550000|2021-05-14 12:49:10|83560.4|83535.4|83560|83535|83561|83536|83558.6|83533.6|52
1620996560000|2021-05-14 12:49:20|83560.1|83535.1|83560.1|83535.1|83560.4|83535.4|83557.2|83532.2|38
1620996570000|2021-05-14 12:49:30|83560.2|83535.2|83557|83532|83560.3|83535.3|83555.3|83530.3|46
1620996580000|2021-05-14 12:49:40|83557.1|83532.1|83558.3|83533.3|83558.3|83533.3|83554.4|83529.4|38
1620996590000|2021-05-14 12:49:50|83556.5|83531.5|83562.6|83537.6|83563.6|83538.6|83553.2|83528.2|60
1620996600000|2021-05-14 12:50:00|83561.5|83536.5|83560|83535|83561.6|83536.6|83559.1|83534.1|37
1620996610000|2021-05-14 12:50:10|83560.2|83535.2|83565.5|83540.5|83568.5|83543.5|83560.2|83535.2|57
1620996620000|2021-05-14 12:50:20|83565.4|83540.4|83571|83546|83575.6|83550.6|83563.4|83538.4|54
1620996630000|2021-05-14 12:50:30|83571.1|83546.1|83566.8|83541.8|83573.2|83548.2|83565.8|83540.8|55
1620996640000|2021-05-14 12:50:40|83568.5|83543.5|83569.5|83544.5|83571.7|83546.7|83566.6|83541.6|58
1620996650000|2021-05-14 12:50:50|83568.7|83543.7|83562.6|83537.6|83568.7|83543.7|83556.9|83531.9|59
1620996660000|2021-05-14 12:51:00|83563|83538|83561.9|83536.9|83568.4|83543.4|83561.8|83536.8|53
1620996670000|2021-05-14 12:51:10|83561.4|83536.4|83569.5|83544.5|83571.5|83546.5|83558.9|83533.9|64
1620996680000|2021-05-14 12:51:20|83569.8|83544.8|83571.5|83546.5|83572.8|83547.8|83569.8|83544.8|41
1620996690000|2021-05-14 12:51:30|83571.4|83546.4|83577.5|83552.5|83578.6|83553.6|83570|83545|43
1620996700000|2021-05-14 12:51:40|83577.3|83552.3|83580.9|83555.9|83580.9|83555.9|83576.6|83551.6|36
1620996710000|2021-05-14 12:51:50|83582|83557|83592.2|83567.2|83592.3|83567.3|83582|83557|46
1620996720000|2021-05-14 12:52:00|83592.4|83567.4|83591.8|83566.8|83592.5|83567.5|83589.5|83564.5|39
1620996730000|2021-05-14 12:52:10|83591.4|83566.4|83588.2|83563.2|83591.6|83566.6|83582.5|83557.5|50
1620996740000|2021-05-14 12:52:20|83587.8|83562.8|83587.9|83562.9|83588.4|83563.4|83584.1|83559.1|50
1620996750000|2021-05-14 12:52:30|83588.1|83563.1|83597.3|83572.3|83598.6|83573.6|83588.1|83563.1|45
1620996760000|2021-05-14 12:52:40|83597.1|83572.1|83597.5|83572.5|83598.2|83573.2|83595.7|83570.7|41
1620996770000|2021-05-14 12:52:50|83597.4|83572.4|83600.4|83575.4|83601.4|83576.4|83597.3|83572.3|33
1620996780000|2021-05-14 12:53:00|83600.7|83575.7|83589|83564|83603.9|83578.9|83587.9|83562.9|53
1620996790000|2021-05-14 12:53:10|83588.9|83563.9|83583.4|83558.4|83589.7|83564.7|83581.6|83556.6|54
1620996800000|2021-05-14 12:53:20|83583.1|83558.1|83582.1|83557.1|83583.6|83558.6|83581|83556|48
1620996810000|2021-05-14 12:53:30|83583|83558|83574.4|83549.4|83583|83558|83572.1|83547.1|54
1620996820000|2021-05-14 12:53:40|83574.3|83549.3|83572.5|83547.5|83574.6|83549.6|83571.3|83546.3|42
1620996830000|2021-05-14 12:53:50|83572.3|83547.3|83579.6|83554.6|83579.8|83554.8|83570.4|83545.4|50
1620996840000|2021-05-14 12:54:00|83577.6|83552.6|83574.2|83549.2|83578.6|83553.6|83569.4|83544.4|51
1620996850000|2021-05-14 12:54:10|83573.8|83548.8|83574.2|83549.2|83575|83550|83569.9|83544.9|40
1620996860000|2021-05-14 12:54:20|83575.8|83550.8|83572.9|83547.9|83577.5|83552.5|83570.1|83545.1|41
1620996870000|2021-05-14 12:54:30|83573.8|83548.8|83569.4|83544.4|83574.8|83549.8|83568.7|83543.7|41
1620996880000|2021-05-14 12:54:40|83569.3|83544.3|83569.4|83544.4|83570.1|83545.1|83568|83543|32
1620996890000|2021-05-14 12:54:50|83569.6|83544.6|83575|83550|83576.1|83551.1|83569.3|83544.3|39
1620996900000|2021-05-14 12:55:00|83574.3|83549.3|83571.4|83546.4|83580.4|83555.4|83571|83546|53
1620996910000|2021-05-14 12:55:10|83571.7|83546.7|83566.4|83541.4|83572.1|83547.1|83566.1|83541.1|51
1620996920000|2021-05-14 12:55:20|83566.3|83541.3|83564.4|83539.4|83570|83545|83562.6|83537.6|52
1620996930000|2021-05-14 12:55:30|83564.5|83539.5|83562.7|83537.7|83567.7|83542.7|83562.5|83537.5|51
1620996940000|2021-05-14 12:55:40|83562.9|83537.9|83563.5|83538.5|83568.6|83543.6|83562.8|83537.8|42
1620996950000|2021-05-14 12:55:50|83563.1|83538.1|83556.2|83531.2|83564.8|83539.8|83556.2|83531.2|41
1620996960000|2021-05-14 12:56:00|83555.2|83530.2|83560.5|83535.5|83561.4|83536.4|83555.2|83530.2|40
1620996970000|2021-05-14 12:56:10|83560.3|83535.3|83553.5|83528.5|83562.1|83537.1|83551.9|83526.9|54
1620996980000|2021-05-14 12:56:20|83554.3|83529.3|83549.6|83524.6|83554.4|83529.4|83549.2|83524.2|52
1620996990000|2021-05-14 12:56:30|83549.7|83524.7|83551.4|83526.4|83553.9|83528.9|83549.6|83524.6|52
1620997000000|2021-05-14 12:56:40|83551.3|83526.3|83550.5|83525.5|83551.4|83526.4|83549.5|83524.5|40
1620997010000|2021-05-14 12:56:50|83548.6|83523.6|83542|83517|83548.6|83523.6|83537.8|83512.8|50
1620997020000|2021-05-14 12:57:00|83541.3|83516.3|83538.9|83513.9|83542|83517|83538.3|83513.3|51
1620997030000|2021-05-14 12:57:10|83539|83514|83539.9|83514.9|83540.8|83515.8|83537.6|83512.6|49
1620997040000|2021-05-14 12:57:20|83540.1|83515.1|83540.4|83515.4|83555|83530|83539|83514|56
1620997050000|2021-05-14 12:57:30|83539.3|83514.3|83539.9|83514.9|83541|83516|83534.1|83509.1|60
1620997060000|2021-05-14 12:57:40|83540.1|83515.1|83542.7|83517.7|83545|83520|83539.8|83514.8|56
1620997070000|2021-05-14 12:57:50|83542.9|83517.9|83542.4|83517.4|83543.3|83518.3|83537.6|83512.6|59
1620997080000|2021-05-14 12:58:00|83542.5|83517.5|83540.7|83515.7|83544.7|83519.7|83540.2|83515.2|59
1620997090000|2021-05-14 12:58:10|83540.6|83515.6|83541.5|83516.5|83542.5|83517.5|83539.9|83514.9|39
1620997100000|2021-05-14 12:58:20|83541.8|83516.8|83539.2|83514.2|83541.8|83516.8|83537.9|83512.9|47
1620997110000|2021-05-14 12:58:30|83539.1|83514.1|83543.8|83518.8|83544.5|83519.5|83539.1|83514.1|49
1620997120000|2021-05-14 12:58:40|83544|83519|83536.3|83511.3|83551.3|83526.3|83536.2|83511.2|60
1620997130000|2021-05-14 12:58:50|83536.4|83511.4|83537.6|83512.6|83538.8|83513.8|83533.4|83508.4|52
1620997140000|2021-05-14 12:59:00|83537.9|83512.9|83536.4|83511.4|83540.1|83515.1|83535.1|83510.1|46
1620997150000|2021-05-14 12:59:10|83536.2|83511.2|83541.1|83516.1|83541.1|83516.1|83534.8|83509.8|40
1620997160000|2021-05-14 12:59:20|83540.5|83515.5|83542.3|83517.3|83543.8|83518.8|83538.1|83513.1|50
1620997170000|2021-05-14 12:59:30|83543.1|83518.1|83549.8|83524.8|83552.5|83527.5|83541.1|83516.1|62
1620997180000|2021-05-14 12:59:40|83550.1|83525.1|83550.7|83525.7|83550.7|83525.7|83549.6|83524.6|27
1620997190000|2021-05-14 12:59:50|83550.6|83525.6|83552|83527|83554.1|83529.1|83549.7|83524.7|53
1620997200000|2021-05-14 13:00:00|83551.1|83526.1|83556.9|83531.9|83565.4|83540.4|83549.4|83524.4|67
1620997210000|2021-05-14 13:00:10|83557.9|83532.9|83562.9|83537.9|83565.4|83540.4|83557.9|83532.9|63
1620997220000|2021-05-14 13:00:20|83563|83538|83563.4|83538.4|83565.8|83540.8|83558.8|83533.8|55
1620997230000|2021-05-14 13:00:30|83563.3|83538.3|83573.1|83548.1|83574.5|83549.5|83563|83538|59
1620997240000|2021-05-14 13:00:40|83572.2|83547.2|83563.4|83538.4|83575.3|83550.3|83561.5|83536.5|66
1620997250000|2021-05-14 13:00:50|83564.5|83539.5|83563.4|83538.4|83566.5|83541.5|83561.6|83536.6|49
1620997260000|2021-05-14 13:01:00|83563.6|83538.6|83565.1|83540.1|83565.8|83540.8|83560.9|83535.9|48
1620997270000|2021-05-14 13:01:10|83565.3|83540.3|83565.1|83540.1|83568.9|83543.9|83561.6|83536.6|45
1620997280000|2021-05-14 13:01:20|83565|83540|83566.3|83541.3|83566.5|83541.5|83563.6|83538.6|52
1620997290000|2021-05-14 13:01:30|83566.2|83541.2|83570.4|83545.4|83571.5|83546.5|83565.9|83540.9|48
1620997300000|2021-05-14 13:01:40|83570.5|83545.5|83576|83551|83576.9|83551.9|83570|83545|39
1620997310000|2021-05-14 13:01:50|83577.6|83552.6|83577.6|83552.6|83578.5|83553.5|83575.9|83550.9|30
1620997320000|2021-05-14 13:02:00|83577.9|83552.9|83581.3|83556.3|83581.7|83556.7|83574.4|83549.4|51
1620997330000|2021-05-14 13:02:10|83581.2|83556.2|83578.8|83553.8|83581.2|83556.2|83573.5|83548.5|49
1620997340000|2021-05-14 13:02:20|83578.1|83553.1|83577.2|83552.2|83578.9|83553.9|83577|83552|35
1620997350000|2021-05-14 13:02:30|83577.6|83552.6|83576.5|83551.5|83579.4|83554.4|83574.9|83549.9|38
1620997360000|2021-05-14 13:02:40|83576.7|83551.7|83580|83555|83580|83555|83575.8|83550.8|30
1620997370000|2021-05-14 13:02:50|83579.7|83554.7|83590.5|83565.5|83590.8|83565.8|83579.4|83554.4|50
1620997380000|2021-05-14 13:03:00|83590.9|83565.9|83582|83557|83591.1|83566.1|83582|83557|58
1620997390000|2021-05-14 13:03:10|83582.5|83557.5|83582.9|83557.9|83585.8|83560.8|83582.1|83557.1|44
1620997400000|2021-05-14 13:03:20|83583|83558|83583.9|83558.9|83584.2|83559.2|83582.6|83557.6|30
1620997410000|2021-05-14 13:03:30|83584|83559|83584.7|83559.7|83585.6|83560.6|83582.9|83557.9|22
1620997420000|2021-05-14 13:03:40|83584.1|83559.1|83584.4|83559.4|83585.7|83560.7|83581.7|83556.7|31
1620997430000|2021-05-14 13:03:50|83584.6|83559.6|83585.5|83560.5|83586.7|83561.7|83584|83559|46
1620997440000|2021-05-14 13:04:00|83586.3|83561.3|83589.6|83564.6|83595.9|83566.6|83583.6|83545.9|56
1620997450000|2021-05-14 13:04:10|83589.1|83564.1|83587.9|83562.9|83600.7|83564.1|83583.6|83546.6|57
1620997460000|2021-05-14 13:04:20|83591.2|83566.2|83583.3|83558.3|83596.1|83566.7|83581.2|83546.1|53
1620997470000|2021-05-14 13:04:30|83583.5|83558.5|83584.6|83559.6|83586.2|83561.2|83581.6|83556.6|40
1620997480000|2021-05-14 13:04:40|83584.5|83559.5|83584.8|83559.8|83598.3|83562.4|83583.6|83547.2|35
1620997490000|2021-05-14 13:04:50|83585|83560|83598.6|83548.6|83599.7|83560.6|83582|83548.6|40
1620997500000|2021-05-14 13:05:00|83597.8|83547.8|83585|83560|83597.8|83562.3|83580.6|83546.6|62
1620997510000|2021-05-14 13:05:10|83584.8|83559.8|83582.7|83557.7|83584.8|83559.8|83579.5|83554.5|43
1620997520000|2021-05-14 13:05:20|83582.6|83557.6|83580.5|83555.5|83584.8|83559.8|83580.5|83555.5|38
1620997530000|2021-05-14 13:05:30|83578.4|83553.4|83578.2|83553.2|83578.8|83553.8|83575.2|83550.2|45
1620997540000|2021-05-14 13:05:40|83577.8|83552.8|83592.2|83567.2|83596.6|83571.6|83577.5|83552.5|47
1620997550000|2021-05-14 13:05:50|83591.9|83566.9|83588.9|83563.9|83593.5|83568.5|83588.5|83563.5|33
1620997560000|2021-05-14 13:06:00|83589.2|83564.2|83594.5|83569.5|83594.6|83569.6|83589.2|83564.2|35
1620997570000|2021-05-14 13:06:10|83594.7|83569.7|83610.9|83585.9|83610.9|83585.9|83594.2|83569.2|49
1620997580000|2021-05-14 13:06:20|83611.2|83586.2|83611|83586|83615.5|83590.5|83610.7|83585.7|57
1620997590000|2021-05-14 13:06:30|83610.7|83585.7|83611.9|83586.9|83615.4|83590.4|83610.7|83585.7|50
1620997600000|2021-05-14 13:06:40|83611.7|83586.7|83608.1|83583.1|83612.3|83587.3|83606.6|83581.6|49
1620997610000|2021-05-14 13:06:50|83607.9|83582.9|83607.7|83582.7|83612.4|83587.4|83606.5|83581.5|43
1620997620000|2021-05-14 13:07:00|83607.6|83582.6|83600.4|83575.4|83616.7|83582.7|83600.3|83566.4|47
1620997630000|2021-05-14 13:07:10|83600.5|83575.5|83599.8|83574.8|83603|83578|83598.7|83573.7|37
1620997640000|2021-05-14 13:07:20|83600.1|83575.1|83598.8|83573.8|83601.2|83576.2|83598.8|83573.8|46
1620997650000|2021-05-14 13:07:30|83599|83574|83592|83567|83600.3|83575.3|83591.4|83566.4|41
1620997660000|2021-05-14 13:07:40|83591.7|83566.7|83591.3|83566.3|83609|83575.3|83590.9|83558.8|56
1620997670000|2021-05-14 13:07:50|83591.4|83566.4|83591.6|83566.6|83594.3|83569.3|83589.5|83564.5|47
1620997680000|2021-05-14 13:08:00|83591.4|83566.4|83592.9|83567.9|83594.7|83569.7|83591.4|83566.4|40
1620997690000|2021-05-14 13:08:10|83593.4|83568.4|83591.1|83566.1|83595.4|83570.4|83591.1|83566.1|36
1620997700000|2021-05-14 13:08:20|83591|83566|83582.6|83557.6|83591|83566|83580.2|83555.2|53
1620997710000|2021-05-14 13:08:30|83582.9|83557.9|83571.6|83546.6|83585.7|83560.7|83571.5|83546.5|45
1620997720000|2021-05-14 13:08:40|83570.9|83545.9|83573.9|83548.9|83574.9|83549.9|83569.9|83544.9|46
1620997730000|2021-05-14 13:08:50|83574|83549|83574.4|83549.4|83576.2|83551.2|83573.8|83548.8|22
1620997740000|2021-05-14 13:09:00|83574.2|83549.2|83569.9|83544.9|83575.3|83550.3|83568.6|83543.6|42
1620997750000|2021-05-14 13:09:10|83569.7|83544.7|83568.2|83543.2|83569.8|83544.8|83567.5|83542.5|37
1620997760000|2021-05-14 13:09:20|83567.9|83542.9|83558.2|83533.2|83568.1|83543.1|83557.8|83532.8|54
1620997770000|2021-05-14 13:09:30|83558.4|83533.4|83550.4|83525.4|83559.3|83534.3|83550.4|83525.4|49
1620997780000|2021-05-14 13:09:40|83550.7|83525.7|83551.4|83526.4|83551.9|83526.9|83547.1|83522.1|40
1620997790000|2021-05-14 13:09:50|83551.5|83526.5|83555.7|83530.7|83555.8|83530.8|83550.8|83525.8|41
1620997800000|2021-05-14 13:10:00|83555.1|83530.1|83545.5|83520.5|83555.1|83530.1|83542.6|83517.6|52
1620997810000|2021-05-14 13:10:10|83545.9|83520.9|83545.9|83520.9|83546.8|83521.8|83542.8|83517.8|46
1620997820000|2021-05-14 13:10:20|83545.7|83520.7|83551.8|83526.8|83553.5|83528.5|83545.6|83520.6|48
1620997830000|2021-05-14 13:10:30|83551.5|83526.5|83558|83533|83558|83533|83551.5|83526.5|43
1620997840000|2021-05-14 13:10:40|83557.4|83532.4|83558|83533|83559.3|83534.3|83556.6|83531.6|37
1620997850000|2021-05-14 13:10:50|83558.3|83533.3|83558.9|83533.9|83559.2|83534.2|83557.7|83532.7|23
1620997860000|2021-05-14 13:11:00|83558|83533|83555.3|83530.3|83558|83533|83554.8|83529.8|35
1620997870000|2021-05-14 13:11:10|83555.6|83530.6|83558.5|83533.5|83559|83534|83555.2|83530.2|31
1620997880000|2021-05-14 13:11:20|83558.4|83533.4|83549.7|83524.7|83558.7|83533.7|83547.1|83522.1|40
1620997890000|2021-05-14 13:11:30|83548.9|83523.9|83552.3|83527.3|83552.4|83527.4|83547.7|83522.7|36
1620997900000|2021-05-14 13:11:40|83552.5|83527.5|83544.9|83519.9|83552.6|83527.6|83544.9|83519.9|41
1620997910000|2021-05-14 13:11:50|83545.3|83520.3|83545.5|83520.5|83549.7|83524.7|83545.3|83520.3|37
1620997920000|2021-05-14 13:12:00|83546.2|83521.2|83546.9|83521.9|83547.1|83522.1|83545.1|83520.1|26
1620997930000|2021-05-14 13:12:10|83546.7|83521.7|83564.3|83514.3|83565.2|83523.6|83544.3|83509.7|39
1620997940000|2021-05-14 13:12:20|83565.2|83515.2|83572.2|83522.2|83572.4|83533.1|83555.4|83514.2|47
1620997950000|2021-05-14 13:12:30|83572.7|83522.7|83570.4|83520.4|83573.4|83535|83559.3|83519.2|45
1620997960000|2021-05-14 13:12:40|83569.8|83519.8|83564.2|83514.2|83571.4|83521.4|83561.9|83511.9|59
1620997970000|2021-05-14 13:12:50|83563.7|83513.7|83566.9|83516.9|83566.9|83516.9|83562.8|83512.8|38
1620997980000|2021-05-14 13:13:00|83567.1|83517.1|83573.6|83523.6|83574.6|83535.4|83559|83516.9|51
1620997990000|2021-05-14 13:13:10|83573.8|83523.8|83558.4|83533.4|83575.4|83535|83557.6|83522|46
1620998000000|2021-05-14 13:13:20|83559.2|83534.2|83569.3|83519.3|83569.3|83538.6|83556.4|83519.2|42
1620998010000|2021-05-14 13:13:30|83568.8|83518.8|83569.6|83519.6|83572|83522|83568.8|83518.8|42
1620998020000|2021-05-14 13:13:40|83569.4|83519.4|83565|83515|83570.3|83520.3|83562.7|83512.7|46
1620998030000|2021-05-14 13:13:50|83564.6|83514.6|83579.3|83529.3|83579.9|83530.8|83555.8|83514.6|68
1620998040000|2021-05-14 13:14:00|83579.5|83529.5|83578.5|83528.5|83579.5|83529.5|83572.9|83522.9|64
1620998050000|2021-05-14 13:14:10|83578|83528|83580.7|83530.7|83582|83532|83577.9|83527.9|58
1620998060000|2021-05-14 13:14:20|83580.6|83530.6|83585.3|83535.3|83585.3|83535.3|83576.5|83526.5|42
1620998070000|2021-05-14 13:14:30|83584.9|83534.9|83607|83557|83612.2|83562.2|83582.8|83532.8|78
1620998080000|2021-05-14 13:14:40|83607.1|83557.1|83577.4|83527.4|83610.2|83560.2|83575.8|83525.8|74
1620998090000|2021-05-14 13:14:50|83582.6|83532.6|83611|83536.1|83617|83552.6|83582.3|83517.5|55
1620998100000|2021-05-14 13:15:00|83613.2|83535.1|83597|83547|83628.1|83553.7|83588.2|83510.7|78
1620998110000|2021-05-14 13:15:10|83597.2|83547.2|83581.7|83531.7|83597.2|83547.2|83572.1|83522.1|71
1620998120000|2021-05-14 13:15:20|83583.1|83533.1|83581.4|83531.4|83585.2|83535.2|83577.3|83527.3|59
1620998130000|2021-05-14 13:15:30|83581|83531|83584.9|83534.9|83588.9|83538.9|83581|83531|51
1620998140000|2021-05-14 13:15:40|83585.2|83535.2|83584.1|83534.1|83585.2|83535.2|83577|83527|55
1620998150000|2021-05-14 13:15:50|83573.5|83548.5|83582|83532|83587.9|83548.5|83573.5|83531.8|36
1620998160000|2021-05-14 13:16:00|83582.2|83532.2|83579.1|83529.1|83583.4|83544.2|83567.7|83528.2|44
1620998170000|2021-05-14 13:16:10|83578.8|83528.8|83579.5|83529.5|83579.6|83529.6|83578.3|83528.3|27
1620998180000|2021-05-14 13:16:20|83579.4|83529.4|83570.9|83545.9|83584.4|83545.9|83569.1|83528.4|50
1620998190000|2021-05-14 13:16:30|83570.7|83545.7|83569.5|83544.5|83582|83545.8|83567|83531.3|36
1620998200000|2021-05-14 13:16:40|83569.4|83544.4|83566.2|83541.2|83580.2|83544.5|83565.7|83528.8|41
1620998210000|2021-05-14 13:16:50|83566.1|83541.1|83561.2|83536.2|83575.4|83541.4|83559.6|83521.4|48
1620998220000|2021-05-14 13:17:00|83561|83536|83554|83529|83561.5|83536.5|83550.6|83525.6|51
1620998230000|2021-05-14 13:17:10|83552.8|83527.8|83556.3|83531.3|83569.6|83534.4|83551.8|83519.6|51
1620998240000|2021-05-14 13:17:20|83557.2|83532.2|83557|83532|83557.6|83532.6|83551.8|83526.8|49
1620998250000|2021-05-14 13:17:30|83556.4|83531.4|83554.4|83529.4|83560.4|83535.4|83554.4|83529.4|36
1620998260000|2021-05-14 13:17:40|83554.5|83529.5|83554.2|83529.2|83554.8|83529.8|83552.9|83527.9|38
1620998270000|2021-05-14 13:17:50|83554.4|83529.4|83547.7|83522.7|83554.9|83529.9|83547.5|83522.5|49
1620998280000|2021-05-14 13:18:00|83547.4|83522.4|83558.7|83533.7|83558.7|83533.7|83546.4|83521.4|59
1620998290000|2021-05-14 13:18:10|83558.5|83533.5|83551.6|83526.6|83565.4|83533.5|83550.9|83515.4|53
1620998300000|2021-05-14 13:18:20|83551.1|83526.1|83551.3|83526.3|83565.4|83527|83544.6|83514.4|55
1620998310000|2021-05-14 13:18:30|83551.5|83526.5|83547.1|83522.1|83553.3|83528.3|83547.1|83522.1|43
1620998320000|2021-05-14 13:18:40|83547|83522|83557.7|83507.7|83559.2|83522|83542.3|83507.4|45
1620998330000|2021-05-14 13:18:50|83543.3|83518.3|83542.6|83517.6|83543.5|83518.5|83541.7|83516.7|34
1620998340000|2021-05-14 13:19:00|83542.7|83517.7|83551.4|83526.4|83551.4|83526.4|83542.7|83517.7|49
1620998350000|2021-05-14 13:19:10|83551.8|83526.8|83558.5|83533.5|83558.5|83533.5|83551.6|83526.6|37
1620998360000|2021-05-14 13:19:20|83558.7|83533.7|83552.1|83527.1|83559.6|83534.6|83551.7|83526.7|52
1620998370000|2021-05-14 13:19:30|83553.1|83528.1|83562.9|83537.9|83563.2|83538.2|83552.6|83527.6|50
1620998380000|2021-05-14 13:19:40|83563.5|83538.5|83564|83539|83577.5|83539.5|83562.5|83526.7|40
1620998390000|2021-05-14 13:19:50|83564.1|83539.1|83563.2|83538.2|83565.5|83540.5|83563.2|83538.2|53
1620998400000|2021-05-14 13:20:00|83564.2|83539.2|83558.4|83533.4|83573.1|83539.2|83557.5|83523.1|50
1620998410000|2021-05-14 13:20:10|83558.3|83533.3|83555.2|83530.2|83558.9|83533.9|83555.2|83530.2|32
1620998420000|2021-05-14 13:20:20|83554.8|83529.8|83545.7|83520.7|83560.2|83535.2|83545.5|83520.5|62
1620998430000|2021-05-14 13:20:30|83545.6|83520.6|83544.1|83519.1|83547.3|83522.3|83543.3|83518.3|43
1620998440000|2021-05-14 13:20:40|83544.5|83519.5|83540.6|83515.6|83553.3|83519.9|83539.5|83503.2|53
1620998450000|2021-05-14 13:20:50|83541.2|83516.2|83541|83516|83541.5|83516.5|83538.9|83513.9|39
1620998460000|2021-05-14 13:21:00|83540.7|83515.7|83538.9|83513.9|83541.3|83516.3|83537.7|83512.7|38
1620998470000|2021-05-14 13:21:10|83538.3|83513.3|83530.5|83505.5|83538.7|83513.7|83530.3|83505.3|47
1620998480000|2021-05-14 13:21:20|83530.3|83505.3|83525.9|83500.9|83537|83507.8|83522.8|83487|52
1620998490000|2021-05-14 13:21:30|83526|83501|83530.5|83505.5|83543.3|83505.9|83525|83487.5|45
1620998500000|2021-05-14 13:21:40|83531.9|83506.9|83525.1|83500.1|83545.4|83507.5|83523.5|83487.3|52
1620998510000|2021-05-14 13:21:50|83524.8|83499.8|83532|83507|83532|83507|83523|83498|53
1620998520000|2021-05-14 13:22:00|83531.9|83506.9|83529|83504|83531.9|83506.9|83526.9|83501.9|41
1620998530000|2021-05-14 13:22:10|83529.4|83504.4|83533.3|83508.3|83533.9|83508.9|83529.3|83504.3|44
1620998540000|2021-05-14 13:22:20|83533|83508|83524.9|83499.9|83533.2|83508.2|83521.5|83496.5|52
1620998550000|2021-05-14 13:22:30|83524.6|83499.6|83513.5|83488.5|83525|83500|83513.5|83488.5|50
1620998560000|2021-05-14 13:22:40|83512.8|83487.8|83510.9|83485.9|83515.1|83490.1|83506.1|83481.1|54
1620998570000|2021-05-14 13:22:50|83510|83485|83513.6|83488.6|83516|83491|83510|83485|50
1620998580000|2021-05-14 13:23:00|83513.5|83488.5|83512.3|83487.3|83515|83490|83511.9|83486.9|53
1620998590000|2021-05-14 13:23:10|83512.4|83487.4|83513|83488|83514.2|83489.2|83510.6|83485.6|48
1620998600000|2021-05-14 13:23:20|83513.1|83488.1|83520.9|83495.9|83521.7|83496.7|83513|83488|54
1620998610000|2021-05-14 13:23:30|83520.8|83495.8|83525.8|83500.8|83539.3|83501.6|83520.7|83487.9|50
1620998620000|2021-05-14 13:23:40|83527.4|83502.4|83523.1|83498.1|83527.7|83502.7|83521|83496|51
1620998630000|2021-05-14 13:23:50|83521.6|83496.6|83525.6|83500.6|83527.7|83502.7|83520.3|83495.3|41
1620998640000|2021-05-14 13:24:00|83525.8|83500.8|83526|83501|83527.1|83502.1|83523.9|83498.9|38
1620998650000|2021-05-14 13:24:10|83525.9|83500.9|83531.5|83506.5|83542.6|83507.2|83524.5|83492.3|40
1620998660000|2021-05-14 13:24:20|83531.3|83506.3|83533.1|83508.1|83533.9|83508.9|83531|83506|38
1620998670000|2021-05-14 13:24:30|83533|83508|83528.9|83503.9|83545.5|83508.6|83528.6|83494.6|45
1620998680000|2021-05-14 13:24:40|83529.6|83504.6|83530|83505|83530|83505|83524.6|83499.6|43
1620998690000|2021-05-14 13:24:50|83529.8|83504.8|83529.2|83504.2|83530.8|83505.8|83529.1|83504.1|30
1620998700000|2021-05-14 13:25:00|83529.1|83504.1|83530.9|83505.9|83532.7|83507.7|83528.3|83503.3|30
1620998710000|2021-05-14 13:25:10|83532.2|83507.2|83543.2|83518.2|83554.9|83518.3|83529.8|83503.4|50
1620998720000|2021-05-14 13:25:20|83541.3|83516.3|83547.1|83522.1|83547.3|83522.3|83541|83516|32
1620998730000|2021-05-14 13:25:30|83546.9|83521.9|83543.8|83518.8|83547.2|83522.2|83542.8|83517.8|41
1620998740000|2021-05-14 13:25:40|83544.2|83519.2|83550.2|83525.2|83561.8|83525.2|83541.8|83510.8|37
1620998750000|2021-05-14 13:25:50|83551|83526|83559.8|83534.8|83574.8|83537.6|83550|83520.3|56
1620998760000|2021-05-14 13:26:00|83560.1|83535.1|83559.5|83534.5|83561|83536|83557.7|83532.7|44
1620998770000|2021-05-14 13:26:10|83559.7|83534.7|83559.1|83534.1|83559.7|83534.7|83557.8|83532.8|32
1620998780000|2021-05-14 13:26:20|83558.3|83533.3|83560.9|83535.9|83562.6|83537.6|83558.1|83533.1|29
1620998790000|2021-05-14 13:26:30|83560.7|83535.7|83560.9|83535.9|83562.6|83537.6|83560.3|83535.3|32
1620998800000|2021-05-14 13:26:40|83560.8|83535.8|83561.4|83536.4|83561.7|83536.7|83558.7|83533.7|25
1620998810000|2021-05-14 13:26:50|83561.3|83536.3|83557.4|83532.4|83565.3|83540.3|83557.1|83532.1|38
1620998820000|2021-05-14 13:27:00|83557.6|83532.6|83558.2|83533.2|83558.4|83533.4|83556.6|83531.6|27
1620998830000|2021-05-14 13:27:10|83558.3|83533.3|83564.3|83539.3|83576.3|83539.7|83558.3|83526.3|34
1620998840000|2021-05-14 13:27:20|83564.4|83539.4|83567.5|83542.5|83568|83543|83563.6|83538.6|29
1620998850000|2021-05-14 13:27:30|83568.2|83543.2|83572.1|83547.1|83583.1|83547.1|83568.2|83533.1|40
1620998860000|2021-05-14 13:27:40|83572.2|83547.2|83595.7|83545.7|83595.7|83558.2|83572|83544.9|33
1620998870000|2021-05-14 13:27:50|83594.2|83544.2|83579.3|83554.3|83594.2|83557.5|83579.3|83544.2|31
1620998880000|2021-05-14 13:28:00|83578.7|83553.7|83586.4|83561.4|83592.3|83562.2|83576.7|83541.2|34
1620998890000|2021-05-14 13:28:10|83586.3|83561.3|83586|83561|83603|83566.3|83584.9|83552.5|29
1620998900000|2021-05-14 13:28:20|83586.8|83561.8|83587.1|83562.1|83589.8|83564.8|83586.4|83561.4|27
1620998910000|2021-05-14 13:28:30|83587.2|83562.2|83579.3|83554.3|83587.6|83562.6|83579.3|83554.3|27
1620998920000|2021-05-14 13:28:40|83580|83555|83576.5|83551.5|83580|83555|83576.2|83551.2|26
1620998930000|2021-05-14 13:28:50|83576.4|83551.4|83580.5|83555.5|83580.7|83555.7|83576.4|83551.4|26
1620998940000|2021-05-14 13:29:00|83582|83557|83578.5|83553.5|83582.9|83557.9|83578.4|83553.4|28
1620998950000|2021-05-14 13:29:10|83578.8|83553.8|83579.4|83554.4|83582|83557|83578.6|83553.6|21
1620998960000|2021-05-14 13:29:20|83579.6|83554.6|83575.2|83550.2|83588.1|83555.3|83574.8|83538.1|26
1620998970000|2021-05-14 13:29:30|83575.6|83550.6|83575.4|83550.4|83578.2|83553.2|83571.8|83546.8|31
1620998980000|2021-05-14 13:29:40|83575.2|83550.2|83573.6|83548.6|83575.6|83550.6|83572.7|83547.7|27
1620998990000|2021-05-14 13:29:50|83573.5|83548.5|83575.6|83550.6|83575.8|83550.8|83572.8|83547.8|21
1620999000000|2021-05-14 13:30:00|83573.7|83548.7|83551.8|83526.8|83573.7|83548.7|83551.8|83526.8|41
1620999010000|2021-05-14 13:30:10|83553.7|83528.7|83543.1|83518.1|83556.2|83531.2|83543.1|83518.1|41
1620999020000|2021-05-14 13:30:20|83543.7|83518.7|83531|83506|83543.8|83518.8|83530.7|83505.7|37
1620999030000|2021-05-14 13:30:30|83529.6|83504.6|83537.5|83512.5|83540.4|83515.4|83524.5|83499.5|39
1620999040000|2021-05-14 13:30:40|83537.3|83512.3|83559.1|83534.1|83559.4|83534.4|83537.3|83512.3|39
1620999050000|2021-05-14 13:30:50|83559.3|83534.3|83563.7|83538.7|83565.7|83540.7|83554.8|83529.8|40
1620999060000|2021-05-14 13:31:00|83563.1|83538.1|83552|83527|83572.2|83547.2|83552|83527|42
1620999070000|2021-05-14 13:31:10|83552.4|83527.4|83542.6|83517.6|83553.9|83528.9|83541.9|83516.9|39
1620999080000|2021-05-14 13:31:20|83542.4|83517.4|83540.4|83515.4|83543.6|83518.6|83537|83512|30
1620999090000|2021-05-14 13:31:30|83540.3|83515.3|83543.2|83518.2|83547.7|83522.7|83539.3|83514.3|40
1620999100000|2021-05-14 13:31:40|83543.3|83518.3|83534.5|83509.5|83544.3|83519.3|83534.4|83509.4|35
1620999110000|2021-05-14 13:31:50|83534.9|83509.9|83536.4|83511.4|83540.7|83515.7|83532.7|83507.7|35
1620999120000|2021-05-14 13:32:00|83536|83511|83539.8|83514.8|83542.1|83517.1|83534.8|83509.8|35
1620999130000|2021-05-14 13:32:10|83541|83516|83539.6|83514.6|83547.5|83522.5|83537.8|83512.8|41
1620999140000|2021-05-14 13:32:20|83539.9|83514.9|83545.3|83520.3|83554.7|83522.8|83539.9|83504.7|34
1620999150000|2021-05-14 13:32:30|83545.1|83520.1|83551.9|83526.9|83554.6|83529.6|83545.1|83520.1|41
1620999160000|2021-05-14 13:32:40|83553.1|83528.1|83539.7|83514.7|83554.1|83529.1|83537.8|83512.8|40
1620999170000|2021-05-14 13:32:50|83541.2|83516.2|83543.1|83518.1|83545.4|83520.4|83539.6|83514.6|35
1620999180000|2021-05-14 13:33:00|83542.7|83517.7|83537.2|83512.2|83545.3|83520.3|83537|83512|39
1620999190000|2021-05-14 13:33:10|83538.4|83513.4|83551.5|83526.5|83551.5|83526.5|83538.4|83513.4|35
1620999200000|2021-05-14 13:33:20|83553.3|83528.3|83584.1|83534.1|83584.1|83547.3|83553.3|83528.3|39
1620999210000|2021-05-14 13:33:30|83586.2|83536.2|83571|83546|83586.2|83551.9|83570.3|83536.2|40
1620999220000|2021-05-14 13:33:40|83570.6|83545.6|83567.3|83542.3|83570.9|83545.9|83563.4|83538.4|39
1620999230000|2021-05-14 13:33:50|83569.3|83544.3|83570.3|83545.3|83571.4|83546.4|83569|83544|34
1620999240000|2021-05-14 13:34:00|83570.9|83545.9|83571.6|83546.6|83572.4|83547.4|83565.6|83540.6|42
1620999250000|2021-05-14 13:34:10|83571.7|83546.7|83568.7|83543.7|83571.8|83546.8|83561.2|83536.2|39
1620999260000|2021-05-14 13:34:20|83569.2|83544.2|83572.6|83547.6|83573.4|83548.4|83569.2|83544.2|32
1620999270000|2021-05-14 13:34:30|83572.8|83547.8|83583|83558|83587|83562|83571.1|83546.1|42
1620999280000|2021-05-14 13:34:40|83583.9|83558.9|83581.2|83556.2|83586.7|83561.7|83579|83554|40
1620999290000|2021-05-14 13:34:50|83580.5|83555.5|83586.4|83561.4|83604.3|83566.2|83580|83553.7|44
1620999300000|2021-05-14 13:35:00|83586.5|83561.5|83574.5|83549.5|83586.9|83561.9|83574.5|83549.5|37
1620999310000|2021-05-14 13:35:10|83575.1|83550.1|83579.8|83554.8|83582|83557|83570.8|83545.8|39
1620999320000|2021-05-14 13:35:20|83581|83556|83573.8|83548.8|83581|83556|83571.7|83546.7|32
1620999330000|2021-05-14 13:35:30|83573.9|83548.9|83569.8|83544.8|83573.9|83548.9|83568.3|83543.3|28
1620999340000|2021-05-14 13:35:40|83569.6|83544.6|83570.8|83545.8|83573|83548|83567.1|83542.1|36
1620999350000|2021-05-14 13:35:50|83570.3|83545.3|83571.1|83546.1|83571.6|83546.6|83567.5|83542.5|34
1620999360000|2021-05-14 13:36:00|83570.7|83545.7|83562.5|83537.5|83571|83546|83562.5|83537.5|33
1620999370000|2021-05-14 13:36:10|83563|83538|83561.9|83511.9|83566.5|83538|83546.8|83511.8|40
1620999380000|2021-05-14 13:36:20|83561.3|83511.3|83553.6|83528.6|83564.9|83528.6|83549.9|83508.4|37
1620999390000|2021-05-14 13:36:30|83553.8|83528.8|83555.6|83530.6|83568.4|83530.9|83553.1|83516.4|34
1620999400000|2021-05-14 13:36:40|83555.9|83530.9|83559.1|83534.1|83559.5|83534.5|83553.9|83528.9|32
1620999410000|2021-05-14 13:36:50|83558.6|83533.6|83558|83533|83560.1|83535.1|83558|83533|32
1620999420000|2021-05-14 13:37:00|83555.9|83530.9|83561.1|83536.1|83562.9|83537.9|83555.9|83530.9|36
1620999430000|2021-05-14 13:37:10|83561.3|83536.3|83557.3|83532.3|83562.9|83537.9|83557.3|83532.3|37
1620999440000|2021-05-14 13:37:20|83557.4|83532.4|83558.4|83533.4|83558.4|83533.4|83554.4|83529.4|31
1620999450000|2021-05-14 13:37:30|83558.5|83533.5|83553.5|83528.5|83559.4|83534.4|83553.2|83528.2|30
1620999460000|2021-05-14 13:37:40|83553.6|83528.6|83553.1|83528.1|83555.6|83530.6|83551.1|83526.1|33
1620999470000|2021-05-14 13:37:50|83553|83528|83553.2|83528.2|83553.6|83528.6|83550.3|83525.3|29
1620999480000|2021-05-14 13:38:00|83552.8|83527.8|83549.7|83524.7|83553.3|83528.3|83547.3|83522.3|33
1620999490000|2021-05-14 13:38:10|83549.9|83524.9|83542.3|83517.3|83550.1|83525.1|83542.1|83517.1|36
1620999500000|2021-05-14 13:38:20|83542.5|83517.5|83544.6|83519.6|83544.6|83519.6|83540.4|83515.4|29
1620999510000|2021-05-14 13:38:30|83545.4|83520.4|83539.4|83514.4|83545.4|83520.4|83538|83513|32
1620999520000|2021-05-14 13:38:40|83539.5|83514.5|83537.4|83512.4|83539.5|83514.5|83536.8|83511.8|31
1620999530000|2021-05-14 13:38:50|83537.2|83512.2|83540.3|83515.3|83540.5|83515.5|83537.2|83512.2|32
1620999540000|2021-05-14 13:39:00|83540.4|83515.4|83537.6|83512.6|83542.8|83517.8|83537.3|83512.3|27
1620999550000|2021-05-14 13:39:10|83537.7|83512.7|83544.8|83519.8|83545.7|83520.7|83537.7|83512.7|31
1620999560000|2021-05-14 13:39:20|83546.2|83521.2|83547.1|83522.1|83547.3|83522.3|83546.2|83521.2|24
1620999570000|2021-05-14 13:39:30|83547.3|83522.3|83549.6|83524.6|83553.8|83528.8|83547.1|83522.1|27
1620999580000|2021-05-14 13:39:40|83549.2|83524.2|83547.3|83522.3|83550.5|83525.5|83545.8|83520.8|32
1620999590000|2021-05-14 13:39:50|83548.3|83523.3|83541|83516|83548.3|83523.3|83541|83516|30
1620999600000|2021-05-14 13:40:00|83540.3|83515.3|83529.4|83504.4|83540.3|83515.3|83524|83499|44
1620999610000|2021-05-14 13:40:10|83528.6|83503.6|83528.8|83503.8|83528.8|83503.8|83514.5|83489.5|42
1620999620000|2021-05-14 13:40:20|83532.5|83507.5|83544.1|83519.1|83546.1|83521.1|83531.5|83506.5|40
1620999630000|2021-05-14 13:40:30|83544|83519|83534.2|83509.2|83548.8|83523.8|83532.7|83507.7|35
1620999640000|2021-05-14 13:40:40|83534.5|83509.5|83527.1|83502.1|83537.7|83512.7|83527.1|83502.1|38
1620999650000|2021-05-14 13:40:50|83526.8|83501.8|83524.3|83499.3|83527.5|83502.5|83521.2|83496.2|44
1620999660000|2021-05-14 13:41:00|83524.6|83499.6|83523.8|83498.8|83526.9|83501.9|83522.5|83497.5|39
1620999670000|2021-05-14 13:41:10|83523.6|83498.6|83516.5|83491.5|83523.6|83498.6|83516.1|83491.1|34
1620999680000|2021-05-14 13:41:20|83516.6|83491.6|83517.1|83492.1|83519.3|83494.3|83516.4|83491.4|31
1620999690000|2021-05-14 13:41:30|83517.8|83492.8|83516.6|83491.6|83519.9|83494.9|83514.3|83489.3|34
1620999700000|2021-05-14 13:41:40|83516.9|83491.9|83517.8|83492.8|83518.9|83493.9|83514.8|83489.8|35
1620999710000|2021-05-14 13:41:50|83517.5|83492.5|83519.6|83494.6|83519.6|83494.6|83515.1|83490.1|35
1620999720000|2021-05-14 13:42:00|83519.5|83494.5|83518.1|83493.1|83521.1|83496.1|83514.4|83489.4|40
1620999730000|2021-05-14 13:42:10|83517|83492|83514.1|83489.1|83520.4|83495.4|83514.1|83489.1|37
1620999740000|2021-05-14 13:42:20|83514.2|83489.2|83519.4|83494.4|83521.3|83496.3|83511.9|83486.9|33
1620999750000|2021-05-14 13:42:30|83519.6|83494.6|83514.7|83489.7|83520|83495|83514.5|83489.5|31
1620999760000|2021-05-14 13:42:40|83514.6|83489.6|83521.3|83496.3|83522|83497|83514.5|83489.5|36
1620999770000|2021-05-14 13:42:50|83523.7|83498.7|83517.6|83492.6|83525.6|83500.6|83517.6|83492.6|38
1620999780000|2021-05-14 13:43:00|83517.2|83492.2|83515|83490|83519.1|83494.1|83514.8|83489.8|33
1620999790000|2021-05-14 13:43:10|83514.5|83489.5|83506.5|83481.5|83515.2|83490.2|83504|83479|40
1620999800000|2021-05-14 13:43:20|83506.8|83481.8|83509.2|83484.2|83509.2|83484.2|83506.7|83481.7|34
1620999810000|2021-05-14 13:43:30|83509.5|83484.5|83507.3|83482.3|83510.8|83485.8|83506.8|83481.8|36
1620999820000|2021-05-14 13:43:40|83507.5|83482.5|83507.8|83482.8|83508|83483|83506.1|83481.1|34
1620999830000|2021-05-14 13:43:50|83507.7|83482.7|83518.9|83493.9|83518.9|83493.9|83507.6|83482.6|32
1620999840000|2021-05-14 13:44:00|83519.5|83494.5|83512.7|83487.7|83519.8|83494.8|83512.7|83487.7|36
1620999850000|2021-05-14 13:44:10|83511.5|83486.5|83510|83485|83515.5|83490.5|83509.9|83484.9|41
1620999860000|2021-05-14 13:44:20|83511.7|83486.7|83515.7|83490.7|83516.4|83491.4|83510.4|83485.4|35
1620999870000|2021-05-14 13:44:30|83516.4|83491.4|83506.7|83481.7|83516.9|83491.9|83506.7|83481.7|29
1620999880000|2021-05-14 13:44:40|83508.5|83483.5|83516.9|83491.9|83519.3|83494.3|83507.6|83482.6|31
1620999890000|2021-05-14 13:44:50|83517.5|83492.5|83514.9|83489.9|83520|83495|83514.9|83489.9|35
1620999900000|2021-05-14 13:45:00|83515.9|83490.9|83514.5|83489.5|83519.9|83494.9|83514.3|83489.3|31
1620999910000|2021-05-14 13:45:10|83513.4|83488.4|83507.1|83482.1|83513.4|83488.4|83505.4|83480.4|30
1620999920000|2021-05-14 13:45:20|83507.2|83482.2|83507.3|83482.3|83508|83483|83505|83480|37
1620999930000|2021-05-14 13:45:30|83507.2|83482.2|83507.3|83482.3|83510.1|83485.1|83506.1|83481.1|38
1620999940000|2021-05-14 13:45:40|83507.5|83482.5|83503.8|83478.8|83507.5|83482.5|83503|83478|36
1620999950000|2021-05-14 13:45:50|83504.2|83479.2|83501|83476|83505.3|83480.3|83500.9|83475.9|34
1620999960000|2021-05-14 13:46:00|83500.6|83475.6|83514.1|83489.1|83514.2|83489.2|83499.9|83474.9|41
1620999970000|2021-05-14 13:46:10|83512.2|83487.2|83517.8|83492.8|83520.6|83495.6|83512.2|83487.2|38
1620999980000|2021-05-14 13:46:20|83517.6|83492.6|83514.6|83489.6|83521.9|83496.9|83514.6|83489.6|37
1620999990000|2021-05-14 13:46:30|83513.7|83488.7|83514.9|83489.9|83516.3|83491.3|83513.5|83488.5|30
1621000000000|2021-05-14 13:46:40|83514.5|83489.5|83513.9|83488.9|83515.2|83490.2|83511.3|83486.3|35
1621000010000|2021-05-14 13:46:50|83514.2|83489.2|83511.6|83486.6|83514.4|83489.4|83510.9|83485.9|29
1621000020000|2021-05-14 13:47:00|83511.9|83486.9|83511.5|83486.5|83513.8|83488.8|83510.5|83485.5|37
1621000030000|2021-05-14 13:47:10|83511.7|83486.7|83499.6|83474.6|83511.7|83486.7|83497.7|83472.7|40
1621000040000|2021-05-14 13:47:20|83499.4|83474.4|83504|83479|83504.7|83479.7|83499.4|83474.4|32
1621000050000|2021-05-14 13:47:30|83502.3|83477.3|83494.7|83469.7|83502.3|83477.3|83492.8|83467.8|35
1621000060000|2021-05-14 13:47:40|83494.4|83469.4|83492.8|83467.8|83495.3|83470.3|83490.9|83465.9|34
1621000070000|2021-05-14 13:47:50|83492.3|83467.3|83490.1|83465.1|83493.6|83468.6|83487.5|83462.5|38
1621000080000|2021-05-14 13:48:00|83491.2|83466.2|83496.2|83471.2|83499.4|83474.4|83489.4|83464.4|33
1621000090000|2021-05-14 13:48:10|83496.4|83471.4|83496|83471|83496.9|83471.9|83495.1|83470.1|28
1621000100000|2021-05-14 13:48:20|83496.2|83471.2|83490.7|83465.7|83496.2|83471.2|83489.4|83464.4|30
1621000110000|2021-05-14 13:48:30|83492.4|83467.4|83492.2|83467.2|83493.3|83468.3|83489|83464|38
1621000120000|2021-05-14 13:48:40|83492|83467|83485.8|83460.8|83492.5|83467.5|83482.5|83457.5|38
1621000130000|2021-05-14 13:48:50|83485.9|83460.9|83483.7|83458.7|83486.1|83461.1|83481.9|83456.9|34
1621000140000|2021-05-14 13:49:00|83483.4|83458.4|83481.2|83456.2|83483.9|83458.9|83479.5|83454.5|35
1621000150000|2021-05-14 13:49:10|83480.8|83455.8|83480.6|83455.6|83481.9|83456.9|83475.4|83450.4|35
1621000160000|2021-05-14 13:49:20|83481.1|83456.1|83481.5|83456.5|83483.1|83458.1|83480.4|83455.4|33
1621000170000|2021-05-14 13:49:30|83481.3|83456.3|83483.7|83458.7|83485.4|83460.4|83481.3|83456.3|30
1621000180000|2021-05-14 13:49:40|83483.8|83458.8|83479.5|83454.5|83487.2|83462.2|83479.1|83454.1|37
1621000190000|2021-05-14 13:49:50|83479.8|83454.8|83486.4|83461.4|83486.4|83461.4|83479.2|83454.2|33
1621000200000|2021-05-14 13:50:00|83486.2|83461.2|83486.3|83461.3|83487|83462|83483.3|83458.3|37
1621000210000|2021-05-14 13:50:10|83486.4|83461.4|83502.1|83477.1|83502.2|83477.2|83486.4|83461.4|35
1621000220000|2021-05-14 13:50:20|83502.8|83477.8|83506.3|83481.3|83513.3|83488.3|83502.3|83477.3|40
1621000230000|2021-05-14 13:50:30|83505.7|83480.7|83502.9|83477.9|83506|83481|83499.7|83474.7|40
1621000240000|2021-05-14 13:50:40|83503|83478|83493.2|83468.2|83503.8|83478.8|83493.2|83468.2|28
1621000250000|2021-05-14 13:50:50|83492.8|83467.8|83491.4|83466.4|83492.8|83467.8|83490.9|83465.9|30
1621000260000|2021-05-14 13:51:00|83491.2|83466.2|83483.3|83458.3|83491.2|83466.2|83482.8|83457.8|32
1621000270000|2021-05-14 13:51:10|83485.4|83460.4|83487.1|83462.1|83489.7|83464.7|83485.4|83460.4|36
1621000280000|2021-05-14 13:51:20|83486.7|83461.7|83478|83453|83486.8|83461.8|83477.6|83452.6|32
1621000290000|2021-05-14 13:51:30|83478.6|83453.6|83474.2|83449.2|83478.6|83453.6|83472.7|83447.7|35
1621000300000|2021-05-14 13:51:40|83474.3|83449.3|83482.7|83457.7|83482.9|83457.9|83474|83449|32
1621000310000|2021-05-14 13:51:50|83482.4|83457.4|83477.6|83452.6|83483.8|83458.8|83477.6|83452.6|39
1621000320000|2021-05-14 13:52:00|83477.3|83452.3|83473.5|83448.5|83477.3|83452.3|83471.6|83446.6|33
1621000330000|2021-05-14 13:52:10|83473.3|83448.3|83475.5|83450.5|83476|83451|83472.7|83447.7|28
1621000340000|2021-05-14 13:52:20|83474.5|83449.5|83474.8|83449.8|83475.2|83450.2|83472.6|83447.6|32
1621000350000|2021-05-14 13:52:30|83475|83450|83479.5|83454.5|83479.5|83454.5|83473.3|83448.3|34
1621000360000|2021-05-14 13:52:40|83480|83455|83475.3|83450.3|83480.6|83455.6|83473.5|83448.5|34
1621000370000|2021-05-14 13:52:50|83475.5|83450.5|83472.7|83447.7|83477.2|83452.2|83472.7|83447.7|31
1621000380000|2021-05-14 13:53:00|83472.8|83447.8|83473.6|83448.6|83475.6|83450.6|83471.2|83446.2|37
1621000390000|2021-05-14 13:53:10|83472.9|83447.9|83471.6|83446.6|83473.5|83448.5|83470.6|83445.6|33
1621000400000|2021-05-14 13:53:20|83472|83447|83467.8|83442.8|83473.7|83448.7|83467.3|83442.3|33
1621000410000|2021-05-14 13:53:30|83468.2|83443.2|83468.9|83443.9|83469.2|83444.2|83467.5|83442.5|24
1621000420000|2021-05-14 13:53:40|83468.7|83443.7|83456.7|83431.7|83468.7|83443.7|83455.8|83430.8|39
1621000430000|2021-05-14 13:53:50|83457.2|83432.2|83445.2|83420.2|83457.2|83432.2|83444.7|83419.7|39
1621000440000|2021-05-14 13:54:00|83444.7|83419.7|83446.9|83421.9|83448.9|83423.9|83443.6|83418.6|38
1621000450000|2021-05-14 13:54:10|83446.7|83421.7|83445.8|83420.8|83447.4|83422.4|83443.5|83418.5|35
1621000460000|2021-05-14 13:54:20|83445.6|83420.6|83448.4|83423.4|83450.1|83425.1|83445|83420|32
1621000470000|2021-05-14 13:54:30|83448.7|83423.7|83444.3|83419.3|83450.7|83425.7|83444.3|83419.3|35
1621000480000|2021-05-14 13:54:40|83444.5|83419.5|83452.4|83427.4|83452.4|83427.4|83444|83419|34
1621000490000|2021-05-14 13:54:50|83451.8|83426.8|83452.4|83427.4|83454.1|83429.1|83450|83425|37
1621000500000|2021-05-14 13:55:00|83452.6|83427.6|83455.2|83430.2|83455.2|83430.2|83450.4|83425.4|33
1621000510000|2021-05-14 13:55:10|83455.1|83430.1|83457.7|83432.7|83460|83435|83455|83430|35
1621000520000|2021-05-14 13:55:20|83457.9|83432.9|83465.1|83440.1|83465.2|83440.2|83454.7|83429.7|41
1621000530000|2021-05-14 13:55:30|83464.8|83439.8|83459.2|83434.2|83464.8|83439.8|83453.9|83428.9|39
1621000540000|2021-05-14 13:55:40|83459.6|83434.6|83460.2|83435.2|83461.9|83436.9|83455.5|83430.5|35
1621000550000|2021-05-14 13:55:50|83459.9|83434.9|83457.7|83432.7|83463.1|83438.1|83456.3|83431.3|40
1621000560000|2021-05-14 13:56:00|83458.5|83433.5|83459.3|83434.3|83459.6|83434.6|83454.3|83429.3|40
1621000570000|2021-05-14 13:56:10|83459.4|83434.4|83458.7|83433.7|83460.1|83435.1|83456.8|83431.8|32
1621000580000|2021-05-14 13:56:20|83456.2|83431.2|83455.5|83430.5|83457.8|83432.8|83455.1|83430.1|34
1621000590000|2021-05-14 13:56:30|83456.2|83431.2|83464.6|83439.6|83464.7|83439.7|83453.4|83428.4|34
1621000600000|2021-05-14 13:56:40|83463.9|83438.9|83457.9|83432.9|83464|83439|83457.8|83432.8|29
1621000610000|2021-05-14 13:56:50|83457.1|83432.1|83458.8|83433.8|83459.3|83434.3|83457|83432|29
1621000620000|2021-05-14 13:57:00|83458.7|83433.7|83466.7|83441.7|83470.1|83445.1|83458.7|83433.7|32
1621000630000|2021-05-14 13:57:10|83466.9|83441.9|83469|83444|83469|83444|83465.5|83440.5|28
1621000640000|2021-05-14 13:57:20|83468.3|83443.3|83465.4|83440.4|83481.1|83444.2|83464.3|83429|34
1621000650000|2021-05-14 13:57:30|83467.1|83442.1|83469.2|83444.2|83471.2|83446.2|83466.8|83441.8|31
1621000660000|2021-05-14 13:57:40|83469.3|83444.3|83481.3|83431.3|83483.6|83444.4|83468.5|83430.5|35
1621000670000|2021-05-14 13:57:50|83481.5|83431.5|83462.1|83437.1|83481.8|83439|83462.1|83426.6|31
1621000680000|2021-05-14 13:58:00|83476.3|83426.3|83462.5|83437.5|83476.3|83439.5|83461.4|83423.5|35
1621000690000|2021-05-14 13:58:10|83462.4|83437.4|83457.9|83432.9|83465.8|83440.8|83457.7|83432.7|40
1621000700000|2021-05-14 13:58:20|83458.7|83433.7|83476|83426|83476|83439.7|83457.4|83425.8|37
1621000710000|2021-05-14 13:58:30|83474.9|83424.9|83457.9|83432.9|83476.6|83433.5|83456.1|83419.9|33
1621000720000|2021-05-14 13:58:40|83459.3|83434.3|83468.8|83418.8|83469.9|83435|83457|83418.7|34
1621000730000|2021-05-14 13:58:50|83468.9|83418.9|83470.3|83420.3|83470.3|83420.3|83467.5|83417.5|30
1621000740000|2021-05-14 13:59:00|83470.5|83420.5|83477.4|83427.4|83477.8|83437.4|83459.8|83420.5|40
1621000750000|2021-05-14 13:59:10|83477.5|83427.5|83479.7|83429.7|83480.5|83430.5|83477|83427|29
1621000760000|2021-05-14 13:59:20|83479.6|83429.6|83478.6|83428.6|83480.5|83430.5|83475.9|83425.9|37
1621000770000|2021-05-14 13:59:30|83478.5|83428.5|83473.9|83423.9|83480.2|83430.2|83473.9|83423.9|35
1621000780000|2021-05-14 13:59:40|83475.9|83425.9|83472.6|83422.6|83476.5|83426.5|83468.6|83418.6|38
1621000790000|2021-05-14 13:59:50|83473.1|83423.1|83473.1|83423.1|83474.9|83424.9|83468.3|83418.3|33
1621000800000|2021-05-14 14:00:00|83472.8|83422.8|83491.3|83441.3|83491.3|83441.3|83460.7|83410.7|42
1621000810000|2021-05-14 14:00:10|83492.3|83442.3|83496.4|83446.4|83499|83449|83487.3|83437.3|43
1621000820000|2021-05-14 14:00:20|83498.1|83448.1|83503.5|83453.5|83503.5|83453.5|83491.6|83441.6|45
1621000830000|2021-05-14 14:00:30|83502.3|83452.3|83517.8|83467.8|83520.9|83482.9|83502.3|83452.3|43
1621000840000|2021-05-14 14:00:40|83519.1|83469.1|83516.7|83466.7|83519.1|83481.3|83506.3|83461.2|41
1621000850000|2021-05-14 14:00:50|83516.6|83466.6|83500.4|83450.4|83516.9|83466.9|83499.2|83449.2|40
1621000860000|2021-05-14 14:01:00|83501.8|83451.8|83474.9|83449.9|83506.4|83456.4|83474.9|83436.7|36
1621000870000|2021-05-14 14:01:10|83487.6|83437.6|83476.4|83426.4|83487.6|83437.6|83474|83424|39
1621000880000|2021-05-14 14:01:20|83475.9|83425.9|83464.5|83414.5|83478.8|83428.8|83463.6|83413.6|42
1621000890000|2021-05-14 14:01:30|83464.9|83414.9|83460.6|83410.6|83465.5|83415.5|83458.3|83408.3|37
1621000900000|2021-05-14 14:01:40|83461|83411|83473.1|83423.1|83475.9|83425.9|83459.5|83409.5|38
1621000910000|2021-05-14 14:01:50|83472.6|83422.6|83460.9|83435.9|83475.9|83435.9|83459.9|83418.5|40
1621000920000|2021-05-14 14:02:00|83460.5|83435.5|83477.8|83427.8|83479.1|83438.6|83460.5|83423.1|44
1621000930000|2021-05-14 14:02:10|83478.4|83428.4|83476.4|83426.4|83479.7|83441.5|83461.7|83424.3|36
1621000940000|2021-05-14 14:02:20|83476.7|83426.7|83479|83429|83486.5|83440.5|83465.5|83426|39
1621000950000|2021-05-14 14:02:30|83481.1|83431.1|83484.2|83434.2|83484.5|83445.7|83470.7|83429.4|37
1621000960000|2021-05-14 14:02:40|83484.7|83434.7|83477|83452|83487.3|83452.9|83473.4|83433.8|34
1621000970000|2021-05-14 14:02:50|83475.4|83450.4|83469.5|83444.5|83485|83450.4|83469.4|83428.2|34
1621000980000|2021-05-14 14:03:00|83469.6|83444.6|83479.8|83454.8|83491.6|83454.8|83468.4|83439|35
1621000990000|2021-05-14 14:03:10|83479|83454|83470.2|83445.2|83482.5|83457.5|83469.4|83444.4|32
1621001000000|2021-05-14 14:03:20|83470.3|83445.3|83471.4|83446.4|83474.5|83449.5|83469|83444|35
1621001010000|2021-05-14 14:03:30|83470.4|83445.4|83480.4|83455.4|83481|83456|83467.6|83442.6|42
1621001020000|2021-05-14 14:03:40|83480.3|83455.3|83471.6|83446.6|83480.3|83455.3|83471.6|83446.6|35
1621001030000|2021-05-14 14:03:50|83471.3|83446.3|83478.8|83453.8|83479.2|83454.2|83469.7|83444.7|33
1621001040000|2021-05-14 14:04:00|83478.6|83453.6|83461.5|83436.5|83479.8|83454.8|83461.3|83436.3|40
1621001050000|2021-05-14 14:04:10|83462|83437|83458.9|83433.9|83463.6|83438.6|83457.1|83432.1|33
1621001060000|2021-05-14 14:04:20|83457.5|83432.5|83457.8|83432.8|83464.5|83439.5|83457.5|83432.5|36
1621001070000|2021-05-14 14:04:30|83457.1|83432.1|83446.3|83421.3|83459.6|83434.6|83445.1|83420.1|57
1621001080000|2021-05-14 14:04:40|83447.1|83422.1|83447.7|83422.7|83447.7|83422.7|83438.5|83413.5|67
1621001090000|2021-05-14 14:04:50|83448.1|83423.1|83449.1|83424.1|83452.4|83427.4|83443.7|83418.7|60
1621001100000|2021-05-14 14:05:00|83448.7|83423.7|83450.6|83425.6|83452.5|83427.5|83443.9|83418.9|62
1621001110000|2021-05-14 14:05:10|83450.5|83425.5|83444.7|83419.7|83454.3|83429.3|83444.7|83419.7|55
1621001120000|2021-05-14 14:05:20|83444.2|83419.2|83442.7|83417.7|83445.6|83420.6|83442.2|83417.2|50
1621001130000|2021-05-14 14:05:30|83441.9|83416.9|83441.3|83416.3|83444.5|83419.5|83440.9|83415.9|52
1621001140000|2021-05-14 14:05:40|83442.5|83417.5|83445.3|83420.3|83446|83421|83440.2|83415.2|54
1621001150000|2021-05-14 14:05:50|83445.7|83420.7|83444.2|83419.2|83447.1|83422.1|83442.6|83417.6|57
1621001160000|2021-05-14 14:06:00|83444|83419|83449|83424|83449|83424|83441.3|83416.3|53
1621001170000|2021-05-14 14:06:10|83448.6|83423.6|83454.9|83429.9|83457.7|83432.7|83448.3|83423.3|51
1621001180000|2021-05-14 14:06:20|83455.2|83430.2|83459.9|83434.9|83460.9|83435.9|83454.4|83429.4|60
1621001190000|2021-05-14 14:06:30|83459.3|83434.3|83464.2|83439.2|83464.8|83439.8|83459.3|83434.3|48
1621001200000|2021-05-14 14:06:40|83465|83440|83461.6|83436.6|83466|83441|83454.9|83429.9|59
1621001210000|2021-05-14 14:06:50|83462.8|83437.8|83468.3|83443.3|83471.3|83446.3|83462.3|83437.3|53
1621001220000|2021-05-14 14:07:00|83468.1|83443.1|83472.8|83447.8|83472.8|83447.8|83468.1|83443.1|51
1621001230000|2021-05-14 14:07:10|83473.3|83448.3|83485.8|83460.8|83489.5|83464.5|83473.3|83448.3|57
1621001240000|2021-05-14 14:07:20|83485.9|83460.9|83493.4|83468.4|83493.6|83468.6|83485.9|83460.9|52
1621001250000|2021-05-14 14:07:30|83492.8|83467.8|83495.2|83470.2|83502.6|83477.6|83492.8|83467.8|57
1621001260000|2021-05-14 14:07:40|83495.3|83470.3|83493.7|83468.7|83498.8|83473.8|83492.4|83467.4|59
1621001270000|2021-05-14 14:07:50|83493|83468|83492.5|83467.5|83493.5|83468.5|83484.6|83459.6|56
1621001280000|2021-05-14 14:08:00|83492.9|83467.9|83489.6|83464.6|83495.2|83470.2|83489.5|83464.5|54
1621001290000|2021-05-14 14:08:10|83489.5|83464.5|83488.8|83463.8|83490.1|83465.1|83483.4|83458.4|51
1621001300000|2021-05-14 14:08:20|83487.5|83462.5|83492.8|83467.8|83493.4|83468.4|83484.9|83459.9|52
1621001310000|2021-05-14 14:08:30|83492.9|83467.9|83479.7|83454.7|83494|83469|83479.7|83454.7|51
1621001320000|2021-05-14 14:08:40|83479.6|83454.6|83482.7|83457.7|83485.4|83460.4|83479.3|83454.3|49
1621001330000|2021-05-14 14:08:50|83482.8|83457.8|83484.3|83459.3|83484.7|83459.7|83480.3|83455.3|51
1621001340000|2021-05-14 14:09:00|83484.9|83459.9|83493.1|83468.1|83494.5|83469.5|83484.9|83459.9|54
1621001350000|2021-05-14 14:09:10|83492.5|83467.5|83493.6|83468.6|83500.4|83475.4|83489.4|83464.4|60
1621001360000|2021-05-14 14:09:20|83494.2|83469.2|83496.6|83471.6|83501.8|83476.8|83493.9|83468.9|51
1621001370000|2021-05-14 14:09:30|83496.4|83471.4|83495.5|83470.5|83501.9|83476.9|83494.6|83469.6|54
1621001380000|2021-05-14 14:09:40|83495.2|83470.2|83489.7|83464.7|83498.1|83473.1|83489.7|83464.7|49
1621001390000|2021-05-14 14:09:50|83489.6|83464.6|83487.3|83462.3|83492.6|83467.6|83486.7|83461.7|51
1621001400000|2021-05-14 14:10:00|83486.5|83461.5|83493.7|83468.7|83494.4|83469.4|83486.5|83461.5|50
1621001410000|2021-05-14 14:10:10|83493.5|83468.5|83501.1|83476.1|83502.7|83477.7|83493.1|83468.1|53
1621001420000|2021-05-14 14:10:20|83500.8|83475.8|83496.8|83471.8|83500.8|83475.8|83496|83471|32
1621001430000|2021-05-14 14:10:30|83496.6|83471.6|83494.1|83469.1|83496.6|83471.6|83491.5|83466.5|49
1621001440000|2021-05-14 14:10:40|83494|83469|83488.9|83463.9|83494|83469|83487.7|83462.7|51
1621001450000|2021-05-14 14:10:50|83488.8|83463.8|83488.8|83463.8|83490.3|83465.3|83485.8|83460.8|46
1621001460000|2021-05-14 14:11:00|83489.8|83464.8|83495.7|83470.7|83497.6|83472.6|83488|83463|47
1621001470000|2021-05-14 14:11:10|83495.8|83470.8|83491|83466|83497.8|83472.8|83491|83466|49
1621001480000|2021-05-14 14:11:20|83491.7|83466.7|83486.3|83461.3|83493.3|83468.3|83485.6|83460.6|55
1621001490000|2021-05-14 14:11:30|83486.2|83461.2|83474.8|83449.8|83486.3|83461.3|83473.2|83448.2|58
1621001500000|2021-05-14 14:11:40|83474.6|83449.6|83477.4|83452.4|83478.1|83453.1|83473.1|83448.1|55
1621001510000|2021-05-14 14:11:50|83476.4|83451.4|83474.4|83449.4|83477.5|83452.5|83473.6|83448.6|35
1621001520000|2021-05-14 14:12:00|83474.9|83449.9|83481.7|83456.7|83484.8|83459.8|83473.6|83448.6|49
1621001530000|2021-05-14 14:12:10|83481.1|83456.1|83471.2|83446.2|83481.3|83456.3|83470.2|83445.2|51
1621001540000|2021-05-14 14:12:20|83471|83446|83463.9|83438.9|83471|83446|83455.3|83430.3|47
1621001550000|2021-05-14 14:12:30|83463.8|83438.8|83468.1|83443.1|83469.5|83444.5|83463.7|83438.7|52
1621001560000|2021-05-14 14:12:40|83467.4|83442.4|83456.4|83431.4|83467.4|83442.4|83455|83430|58
1621001570000|2021-05-14 14:12:50|83456.6|83431.6|83452|83427|83457.4|83432.4|83451.1|83426.1|44
1621001580000|2021-05-14 14:13:00|83451.6|83426.6|83453.6|83428.6|83458.5|83433.5|83449.9|83424.9|56
1621001590000|2021-05-14 14:13:10|83453.1|83428.1|83451.4|83426.4|83455.7|83430.7|83448.8|83423.8|53
1621001600000|2021-05-14 14:13:20|83452.6|83427.6|83452.5|83427.5|83457.4|83432.4|83449.5|83424.5|53
1621001610000|2021-05-14 14:13:30|83452.8|83427.8|83448|83423|83453.5|83428.5|83447.4|83422.4|52
1621001620000|2021-05-14 14:13:40|83444.6|83419.6|83440.5|83415.5|83445.7|83420.7|83438.5|83413.5|50
1621001630000|2021-05-14 14:13:50|83440.6|83415.6|83436.5|83411.5|83441.2|83416.2|83434.4|83409.4|55
1621001640000|2021-05-14 14:14:00|83436.4|83411.4|83440|83415|83442|83417|83436.4|83411.4|47
1621001650000|2021-05-14 14:14:10|83439.9|83414.9|83431.6|83406.6|83440.7|83415.7|83431.6|83406.6|47
1621001660000|2021-05-14 14:14:20|83432.3|83407.3|83437.9|83412.9|83438.7|83413.7|83429.5|83404.5|50
1621001670000|2021-05-14 14:14:30|83437.1|83412.1|83439.5|83414.5|83444.9|83419.9|83436.6|83411.6|49
1621001680000|2021-05-14 14:14:40|83439.6|83414.6|83438.3|83413.3|83440.4|83415.4|83436.7|83411.7|48
1621001690000|2021-05-14 14:14:50|83438.5|83413.5|83436.2|83411.2|83439.6|83414.6|83434|83409|53
1621001700000|2021-05-14 14:15:00|83436.3|83411.3|83436.1|83411.1|83437.8|83412.8|83432.8|83407.8|57
1621001710000|2021-05-14 14:15:10|83435.9|83410.9|83439.8|83414.8|83443.9|83418.9|83435.4|83410.4|47
1621001720000|2021-05-14 14:15:20|83439.9|83414.9|83429.1|83404.1|83439.9|83414.9|83428.1|83403.1|49
1621001730000|2021-05-14 14:15:30|83429.2|83404.2|83431.1|83406.1|83431.1|83406.1|83426.7|83401.7|49
1621001740000|2021-05-14 14:15:40|83432.1|83407.1|83434|83409|83440.1|83415.1|83432.1|83407.1|52
1621001750000|2021-05-14 14:15:50|83434.1|83409.1|83431|83406|83437.4|83412.4|83422.9|83397.9|59
1621001760000|2021-05-14 14:16:00|83431.4|83406.4|83423.2|83398.2|83433.4|83408.4|83422.7|83397.7|49
1621001770000|2021-05-14 14:16:10|83422.9|83397.9|83424.2|83399.2|83424.7|83399.7|83420.8|83395.8|56
1621001780000|2021-05-14 14:16:20|83425|83400|83422.7|83397.7|83425|83400|83420.1|83395.1|54
1621001790000|2021-05-14 14:16:30|83422.8|83397.8|83424.2|83399.2|83425.9|83400.9|83421.9|83396.9|54
1621001800000|2021-05-14 14:16:40|83424.1|83399.1|83424.8|83399.8|83427.1|83402.1|83423.1|83398.1|52
1621001810000|2021-05-14 14:16:50|83424.4|83399.4|83421.5|83396.5|83425.9|83400.9|83420.1|83395.1|54
1621001820000|2021-05-14 14:17:00|83420.6|83395.6|83414.6|83389.6|83421.3|83396.3|83413.2|83388.2|58
1621001830000|2021-05-14 14:17:10|83414.8|83389.8|83420.7|83395.7|83423.3|83398.3|83414.7|83389.7|60
1621001840000|2021-05-14 14:17:20|83420.8|83395.8|83420.8|83395.8|83422.9|83397.9|83417.7|83392.7|45
1621001850000|2021-05-14 14:17:30|83420.7|83395.7|83419|83394|83420.8|83395.8|83417.4|83392.4|40
1621001860000|2021-05-14 14:17:40|83419.3|83394.3|83420.2|83395.2|83420.5|83395.5|83416.4|83391.4|43
1621001870000|2021-05-14 14:17:50|83420.4|83395.4|83420.8|83395.8|83424.5|83399.5|83420.4|83395.4|42
1621001880000|2021-05-14 14:18:00|83421|83396|83422.7|83397.7|83423.6|83398.6|83421|83396|46
1621001890000|2021-05-14 14:18:10|83422.6|83397.6|83425.3|83400.3|83426.2|83401.2|83420.5|83395.5|43
1621001900000|2021-05-14 14:18:20|83425.2|83400.2|83434.8|83409.8|83435.2|83410.2|83425.1|83400.1|58
1621001910000|2021-05-14 14:18:30|83435.2|83410.2|83438.4|83413.4|83438.4|83413.4|83434.7|83409.7|49
1621001920000|2021-05-14 14:18:40|83438.5|83413.5|83435.1|83410.1|83441|83416|83432.9|83407.9|49
1621001930000|2021-05-14 14:18:50|83435.4|83410.4|83441.1|83416.1|83443.4|83418.4|83435.4|83410.4|42
1621001940000|2021-05-14 14:19:00|83440.7|83415.7|83436.3|83411.3|83441.2|83416.2|83428.9|83403.9|49
1621001950000|2021-05-14 14:19:10|83437.3|83412.3|83439.6|83414.6|83439.7|83414.7|83437.2|83412.2|37
1621001960000|2021-05-14 14:19:20|83439.7|83414.7|83435.4|83410.4|83439.7|83414.7|83433.7|83408.7|34
1621001970000|2021-05-14 14:19:30|83435.2|83410.2|83436.1|83411.1|83437.4|83412.4|83433.2|83408.2|47
1621001980000|2021-05-14 14:19:40|83436.3|83411.3|83439|83414|83440|83415|83436.3|83411.3|37
1621001990000|2021-05-14 14:19:50|83439.3|83414.3|83434.1|83409.1|83439.6|83414.6|83433.8|83408.8|38
1621002000000|2021-05-14 14:20:00|83434.8|83409.8|83436.1|83411.1|83436.3|83411.3|83427.6|83402.6|59
1621002010000|2021-05-14 14:20:10|83433.6|83408.6|83425.4|83400.4|83436.5|83411.5|83425.4|83400.4|57
1621002020000|2021-05-14 14:20:20|83425.1|83400.1|83427.4|83402.4|83433.4|83408.4|83424.4|83399.4|62
1621002030000|2021-05-14 14:20:30|83427.7|83402.7|83427|83402|83427.9|83402.9|83426.1|83401.1|49
1621002040000|2021-05-14 14:20:40|83427.1|83402.1|83425.7|83400.7|83427.1|83402.1|83423|83398|47
1621002050000|2021-05-14 14:20:50|83425.3|83400.3|83426.1|83401.1|83430.4|83405.4|83425.3|83400.3|45
1621002060000|2021-05-14 14:21:00|83425.9|83400.9|83422.7|83397.7|83425.9|83400.9|83422.7|83397.7|44
1621002070000|2021-05-14 14:21:10|83422.8|83397.8|83407|83382|83423.1|83398.1|83406.4|83381.4|57
1621002080000|2021-05-14 14:21:20|83406.3|83381.3|83414.3|83389.3|83414.3|83389.3|83406.3|83381.3|43
1621002090000|2021-05-14 14:21:30|83414.1|83389.1|83421.3|83396.3|83421.3|83396.3|83413.4|83388.4|50
1621002100000|2021-05-14 14:21:40|83421.1|83396.1|83424.2|83399.2|83424.8|83399.8|83417.1|83392.1|53
1621002110000|2021-05-14 14:21:50|83424.4|83399.4|83415.7|83390.7|83424.4|83399.4|83414.8|83389.8|48
1621002120000|2021-05-14 14:22:00|83415.6|83390.6|83413.6|83388.6|83417.1|83392.1|83413.4|83388.4|38
1621002130000|2021-05-14 14:22:10|83413.4|83388.4|83418.4|83393.4|83419.3|83394.3|83412.9|83387.9|41
1621002140000|2021-05-14 14:22:20|83418.5|83393.5|83421.4|83396.4|83421.4|83396.4|83417.8|83392.8|32
1621002150000|2021-05-14 14:22:30|83421.6|83396.6|83422.3|83397.3|83422.5|83397.5|83419.7|83394.7|42
1621002160000|2021-05-14 14:22:40|83423.7|83398.7|83427.7|83402.7|83428.3|83403.3|83423.7|83398.7|48
1621002170000|2021-05-14 14:22:50|83427.1|83402.1|83425.9|83400.9|83427.7|83402.7|83424.7|83399.7|38
1621002180000|2021-05-14 14:23:00|83425.4|83400.4|83428.1|83403.1|83428.1|83403.1|83424.4|83399.4|44
1621002190000|2021-05-14 14:23:10|83427.9|83402.9|83437.4|83412.4|83437.4|83412.4|83427.9|83402.9|41
1621002200000|2021-05-14 14:23:20|83437.1|83412.1|83436.9|83411.9|83438.5|83413.5|83436|83411|32
1621002210000|2021-05-14 14:23:30|83436.7|83411.7|83433.2|83408.2|83436.9|83411.9|83432.4|83407.4|43
1621002220000|2021-05-14 14:23:40|83433.5|83408.5|83429.9|83404.9|83433.5|83408.5|83428.5|83403.5|55
1621002230000|2021-05-14 14:23:50|83430|83405|83434.9|83409.9|83434.9|83409.9|83430|83405|43
1621002240000|2021-05-14 14:24:00|83435|83410|83441.3|83416.3|83442.2|83417.2|83434.1|83409.1|52
1621002250000|2021-05-14 14:24:10|83441.1|83416.1|83441.4|83416.4|83445.5|83420.5|83441.1|83416.1|36
1621002260000|2021-05-14 14:24:20|83441.7|83416.7|83437.5|83412.5|83442.1|83417.1|83437.5|83412.5|33
1621002270000|2021-05-14 14:24:30|83435.2|83410.2|83435.5|83410.5|83436.9|83411.9|83433.3|83408.3|53
1621002280000|2021-05-14 14:24:40|83435|83410|83435.3|83410.3|83437.5|83412.5|83432|83407|52
1621002290000|2021-05-14 14:24:50|83435.2|83410.2|83435.8|83410.8|83436.1|83411.1|83435.2|83410.2|30
1621002300000|2021-05-14 14:25:00|83435.7|83410.7|83434.3|83409.3|83435.8|83410.8|83433.7|83408.7|47
1621002310000|2021-05-14 14:25:10|83434.4|83409.4|83434.6|83409.6|83435|83410|83433.6|83408.6|28
1621002320000|2021-05-14 14:25:20|83434.8|83409.8|83436.5|83411.5|83438.4|83413.4|83434.8|83409.8|33
1621002330000|2021-05-14 14:25:30|83437.2|83412.2|83432.5|83407.5|83437.8|83412.8|83431.4|83406.4|46
1621002340000|2021-05-14 14:25:40|83432.1|83407.1|83428.8|83403.8|83432.1|83407.1|83419.6|83394.6|49
1621002350000|2021-05-14 14:25:50|83429.5|83404.5|83434.6|83409.6|83435.9|83410.9|83427.7|83402.7|47
1621002360000|2021-05-14 14:26:00|83435.9|83410.9|83429.5|83404.5|83436.2|83411.2|83429.5|83404.5|50
1621002370000|2021-05-14 14:26:10|83429.7|83404.7|83428.8|83403.8|83435.4|83410.4|83425.7|83400.7|54
1621002380000|2021-05-14 14:26:20|83429|83404|83431.7|83406.7|83436.6|83411.6|83428.2|83403.2|55
1621002390000|2021-05-14 14:26:30|83431.8|83406.8|83431.8|83406.8|83434.3|83409.3|83431.2|83406.2|41
1621002400000|2021-05-14 14:26:40|83432.2|83407.2|83431.8|83406.8|83432.6|83407.6|83425.6|83400.6|47
1621002410000|2021-05-14 14:26:50|83432.5|83407.5|83439.4|83414.4|83442.8|83417.8|83431.3|83406.3|38
1621002420000|2021-05-14 14:27:00|83439.3|83414.3|83447.8|83422.8|83448.3|83423.3|83438.7|83413.7|58
1621002430000|2021-05-14 14:27:10|83447.7|83422.7|83444.6|83419.6|83448.8|83423.8|83441.9|83416.9|55
1621002440000|2021-05-14 14:27:20|83444.8|83419.8|83447.6|83422.6|83447.9|83422.9|83441.3|83416.3|56
1621002450000|2021-05-14 14:27:30|83448.2|83423.2|83455.1|83430.1|83455.4|83430.4|83445.7|83420.7|57
1621002460000|2021-05-14 14:27:40|83453.7|83428.7|83455.1|83430.1|83455.1|83430.1|83451.2|83426.2|52
1621002470000|2021-05-14 14:27:50|83455.2|83430.2|83453.6|83428.6|83455.3|83430.3|83450.3|83425.3|42
1621002480000|2021-05-14 14:28:00|83453.7|83428.7|83449.2|83424.2|83456.2|83431.2|83449.2|83424.2|57
1621002490000|2021-05-14 14:28:10|83449.1|83424.1|83449.4|83424.4|83450.2|83425.2|83445.9|83420.9|46
1621002500000|2021-05-14 14:28:20|83449.1|83424.1|83457.7|83432.7|83457.7|83432.7|83448.6|83423.6|63
1621002510000|2021-05-14 14:28:30|83457.5|83432.5|83452.7|83427.7|83457.7|83432.7|83452.6|83427.6|50
1621002520000|2021-05-14 14:28:40|83452.8|83427.8|83447.1|83422.1|83453.7|83428.7|83447|83422|41
1621002530000|2021-05-14 14:28:50|83447|83422|83457.3|83432.3|83457.6|83432.6|83446.4|83421.4|43
1621002540000|2021-05-14 14:29:00|83457|83432|83449.8|83424.8|83458.2|83433.2|83449.3|83424.3|61
1621002550000|2021-05-14 14:29:10|83450|83425|83451.6|83426.6|83451.8|83426.8|83447|83422|35
1621002560000|2021-05-14 14:29:20|83451.4|83426.4|83454|83429|83454|83429|83449.1|83424.1|44
1621002570000|2021-05-14 14:29:30|83454.6|83429.6|83463.7|83438.7|83464.6|83439.6|83454.6|83429.6|51
1621002580000|2021-05-14 14:29:40|83463|83438|83464.8|83439.8|83465.3|83440.3|83462.7|83437.7|45
1621002590000|2021-05-14 14:29:50|83464.9|83439.9|83478.6|83453.6|83479.2|83454.2|83464.9|83439.9|56
1621002600000|2021-05-14 14:30:00|83478.5|83453.5|83466.6|83441.6|83487.5|83453.5|83465.6|83437.5|69
1621002610000|2021-05-14 14:30:10|83466.9|83441.9|83464.1|83439.1|83466.9|83441.9|83461.2|83436.2|59
1621002620000|2021-05-14 14:30:20|83464.3|83439.3|83460|83435|83466.1|83441.1|83458.4|83433.4|47
1621002630000|2021-05-14 14:30:30|83459.9|83434.9|83457.9|83432.9|83459.9|83434.9|83454.9|83429.9|48
1621002640000|2021-05-14 14:30:40|83457.8|83432.8|83470.7|83445.7|83473.5|83448.5|83457.3|83432.3|54
1621002650000|2021-05-14 14:30:50|83471.3|83446.3|83470.9|83445.9|83471.3|83446.3|83464.6|83439.6|36
1621002660000|2021-05-14 14:31:00|83471.1|83446.1|83474.1|83449.1|83474.7|83449.7|83468.6|83443.6|43
1621002670000|2021-05-14 14:31:10|83473.9|83448.9|83466.1|83441.1|83473.9|83448.9|83465.3|83440.3|53
1621002680000|2021-05-14 14:31:20|83466.4|83441.4|83472.1|83447.1|83472.8|83447.8|83466.1|83441.1|44
1621002690000|2021-05-14 14:31:30|83472.2|83447.2|83477.3|83452.3|83477.3|83452.3|83471.1|83446.1|47
1621002700000|2021-05-14 14:31:40|83477.9|83452.9|83475.6|83450.6|83478.6|83453.6|83475.5|83450.5|44
1621002710000|2021-05-14 14:31:50|83476.7|83451.7|83468.3|83443.3|83477.1|83452.1|83466.9|83441.9|53
1621002720000|2021-05-14 14:32:00|83468.5|83443.5|83469.9|83444.9|83471.3|83446.3|83467.1|83442.1|54
1621002730000|2021-05-14 14:32:10|83470.3|83445.3|83469|83444|83470.3|83445.3|83466.2|83441.2|43
1621002740000|2021-05-14 14:32:20|83469.2|83444.2|83472|83447|83472|83447|83467.7|83442.7|43
1621002750000|2021-05-14 14:32:30|83472.4|83447.4|83476.4|83451.4|83476.4|83451.4|83472.4|83447.4|36
1621002760000|2021-05-14 14:32:40|83476.9|83451.9|83472.9|83447.9|83476.9|83451.9|83472.8|83447.8|38
1621002770000|2021-05-14 14:32:50|83473|83448|83477.3|83452.3|83477.9|83452.9|83472.4|83447.4|42
1621002780000|2021-05-14 14:33:00|83477.4|83452.4|83477.9|83452.9|83479.8|83454.8|83477|83452|31
1621002790000|2021-05-14 14:33:10|83477.6|83452.6|83482.2|83457.2|83483.9|83458.9|83477|83452|46
1621002800000|2021-05-14 14:33:20|83482.1|83457.1|83479.7|83454.7|83482.7|83457.7|83479.2|83454.2|46
1621002810000|2021-05-14 14:33:30|83479.8|83454.8|83493.5|83443.5|83493.5|83457.2|83479.5|83443.5|29
1621002820000|2021-05-14 14:33:40|83495.5|83445.5|83478.9|83453.9|83495.5|83457.1|83476.7|83445.5|46
1621002830000|2021-05-14 14:33:50|83481.1|83456.1|83482.6|83457.6|83484.4|83459.4|83479.3|83454.3|55
1621002840000|2021-05-14 14:34:00|83482.5|83457.5|83482.9|83457.9|83483|83458|83481.6|83456.6|26
1621002850000|2021-05-14 14:34:10|83483|83458|83480.2|83455.2|83483.1|83458.1|83479.6|83454.6|34
1621002860000|2021-05-14 14:34:20|83480.1|83455.1|83476.7|83451.7|83480.1|83455.1|83475.7|83450.7|45
1621002870000|2021-05-14 14:34:30|83477.8|83452.8|83487.9|83462.9|83500.7|83463.5|83476.1|83445.7|39
1621002880000|2021-05-14 14:34:40|83488|83463|83493.7|83443.7|83493.7|83463.1|83482|83443.7|41
1621002890000|2021-05-14 14:34:50|83493.6|83443.6|83494|83444|83495.4|83458|83480.2|83443.4|43
1621002900000|2021-05-14 14:35:00|83494.2|83444.2|83483.2|83458.2|83494.5|83459|83481.8|83444.2|33
1621002910000|2021-05-14 14:35:10|83482.7|83457.7|83493.1|83443.1|83494.3|83457.7|83479.2|83440.8|37
1621002920000|2021-05-14 14:35:20|83481|83456|83499|83449|83499|83460.2|83479.7|83441|43
1621002930000|2021-05-14 14:35:30|83498.9|83448.9|83484.2|83459.2|83501.8|83462.6|83483.9|83448.9|45
1621002940000|2021-05-14 14:35:40|83484.4|83459.4|83485.7|83460.7|83486.3|83461.3|83484.1|83459.1|35
1621002950000|2021-05-14 14:35:50|83485.9|83460.9|83490|83465|83499.3|83465.1|83485.8|83449.3|31
1621002960000|2021-05-14 14:36:00|83491.8|83466.8|83491.2|83466.2|83493.1|83468.1|83491.2|83466.2|34
1621002970000|2021-05-14 14:36:10|83491.1|83466.1|83493.7|83468.7|83493.9|83468.9|83489.1|83464.1|44
1621002980000|2021-05-14 14:36:20|83494.6|83469.6|83494.9|83469.9|83496.5|83471.5|83494|83469|36
1621002990000|2021-05-14 14:36:30|83496.3|83471.3|83500.5|83475.5|83509.4|83475.6|83496.3|83459.4|36
1621003000000|2021-05-14 14:36:40|83501.1|83476.1|83502.5|83477.5|83516.2|83479.3|83500.8|83465.9|37
1621003010000|2021-05-14 14:36:50|83502.8|83477.8|83506.8|83481.8|83520.7|83482.8|83502.8|83470.7|38
1621003020000|2021-05-14 14:37:00|83506.9|83481.9|83502.3|83477.3|83507.2|83482.2|83501.7|83476.7|53
1621003030000|2021-05-14 14:37:10|83502|83477|83500.7|83475.7|83504|83479|83500.7|83475.7|35
1621003040000|2021-05-14 14:37:20|83500.6|83475.6|83504.1|83479.1|83504.4|83479.4|83500.6|83475.6|30
1621003050000|2021-05-14 14:37:30|83504.3|83479.3|83506.3|83481.3|83520|83483|83503.1|83469.1|45
1621003060000|2021-05-14 14:37:40|83506.4|83481.4|83511|83486|83523.1|83486.1|83505.2|83472|47
1621003070000|2021-05-14 14:37:50|83511.4|83486.4|83515.4|83490.4|83526.1|83490.4|83511.3|83474.7|32
1621003080000|2021-05-14 14:38:00|83515.6|83490.6|83514.2|83489.2|83526.2|83490.6|83505.1|83469|55
1621003090000|2021-05-14 14:38:10|83527.3|83477.3|83538.7|83488.7|83538.7|83500.3|83522.8|83477.3|62
1621003100000|2021-05-14 14:38:20|83525.8|83500.8|83538.8|83488.8|83538.8|83501.8|83523.5|83484.9|55
1621003110000|2021-05-14 14:38:30|83538.6|83488.6|83530.7|83505.7|83543.2|83506.2|83525.6|83488.6|37
1621003120000|2021-05-14 14:38:40|83530|83505|83527.1|83502.1|83540.9|83507.6|83526.1|83488.7|44
1621003130000|2021-05-14 14:38:50|83527.2|83502.2|83532.2|83507.2|83546.3|83510.3|83527.1|83492.2|56
1621003140000|2021-05-14 14:39:00|83532.1|83507.1|83531.2|83506.2|83542|83507.3|83528.8|83491.8|34
1621003150000|2021-05-14 14:39:10|83531.1|83506.1|83538.9|83513.9|83549.2|83513.9|83530.4|83498|44
1621003160000|2021-05-14 14:39:20|83538.6|83513.6|83535.4|83510.4|83538.8|83513.8|83535.4|83510.4|37
1621003170000|2021-05-14 14:39:30|83535.7|83510.7|83539.1|83514.1|83539.2|83514.2|83535.6|83510.6|37
1621003180000|2021-05-14 14:39:40|83538.5|83513.5|83546.9|83521.9|83547.6|83522.6|83538.5|83513.5|51
1621003190000|2021-05-14 14:39:50|83547.5|83522.5|83552.5|83502.5|83553.9|83522.5|83541.1|83502.5|47
1621003200000|2021-05-14 14:40:00|83540.3|83515.3|83529.6|83504.6|83543.8|83518.8|83529.3|83504.3|67
1621003210000|2021-05-14 14:40:10|83529.7|83504.7|83530.4|83505.4|83535.1|83510.1|83529.5|83504.5|61
1621003220000|2021-05-14 14:40:20|83530.6|83505.6|83541.5|83491.5|83543.5|83506.8|83529.9|83491|51
1621003230000|2021-05-14 14:40:30|83541.4|83491.4|83540.8|83490.8|83542.1|83492.1|83540.1|83490.1|36
1621003240000|2021-05-14 14:40:40|83540.5|83490.5|83544.2|83494.2|83544.4|83494.4|83540.2|83490.2|37
1621003250000|2021-05-14 14:40:50|83544.1|83494.1|83542.1|83492.1|83545.6|83495.6|83541.9|83491.9|34
1621003260000|2021-05-14 14:41:00|83542.5|83492.5|83542.5|83492.5|83544.7|83494.7|83541.3|83491.3|42
1621003270000|2021-05-14 14:41:10|83542|83492|83541.5|83491.5|83545.5|83495.5|83540.5|83490.5|55
1621003280000|2021-05-14 14:41:20|83541.6|83491.6|83541.4|83491.4|83541.7|83504.2|83526.3|83489.8|54
1621003290000|2021-05-14 14:41:30|83541.6|83491.6|83541.5|83491.5|83542.2|83492.2|83541|83491|31
1621003300000|2021-05-14 14:41:40|83541.7|83491.7|83540.7|83490.7|83542.9|83492.9|83540.6|83490.6|40
1621003310000|2021-05-14 14:41:50|83541.5|83491.5|83543.6|83493.6|83544.8|83494.8|83540.2|83490.2|55
1621003320000|2021-05-14 14:42:00|83544.1|83494.1|83543.9|83493.9|83545.4|83495.4|83542.5|83492.5|36
1621003330000|2021-05-14 14:42:10|83543.8|83493.8|83528.7|83503.7|83544.7|83505.5|83527.5|83490.4|47
1621003340000|2021-05-14 14:42:20|83529.6|83504.6|83550.2|83500.2|83550.3|83506.7|83529.1|83491.4|57
1621003350000|2021-05-14 14:42:30|83549.8|83499.8|83549.2|83499.2|83552.1|83502.1|83549.2|83499.2|47
1621003360000|2021-05-14 14:42:40|83549.4|83499.4|83560.3|83510.3|83564.7|83514.7|83549.3|83499.3|58
1621003370000|2021-05-14 14:42:50|83560.2|83510.2|83558.5|83508.5|83562.4|83512.4|83558.5|83508.5|50
1621003380000|2021-05-14 14:43:00|83558.3|83508.3|83554.1|83504.1|83558.6|83508.6|83554.1|83504.1|44
1621003390000|2021-05-14 14:43:10|83554.2|83504.2|83555.5|83505.5|83555.7|83505.7|83551.6|83501.6|49
1621003400000|2021-05-14 14:43:20|83555.9|83505.9|83556.7|83506.7|83557.3|83520|83541.3|83505.1|48
1621003410000|2021-05-14 14:43:30|83556.5|83506.5|83556.9|83506.9|83557.5|83507.5|83555.4|83505.4|30
1621003420000|2021-05-14 14:43:40|83557|83507|83556|83506|83558.1|83508.1|83555.3|83505.3|38
1621003430000|2021-05-14 14:43:50|83555.8|83505.8|83555.1|83505.1|83558.4|83508.4|83555.1|83505.1|35
1621003440000|2021-05-14 14:44:00|83555.2|83505.2|83556.2|83506.2|83558.3|83508.3|83554|83504|53
1621003450000|2021-05-14 14:44:10|83556.3|83506.3|83562.3|83512.3|83562.8|83521.1|83544.4|83505.3|52
1621003460000|2021-05-14 14:44:20|83562.2|83512.2|83556.8|83506.8|83564.2|83514.2|83556.1|83506.1|45
1621003470000|2021-05-14 14:44:30|83556.4|83506.4|83539.8|83514.8|83558.9|83517.1|83539.8|83505.2|60
1621003480000|2021-05-14 14:44:40|83539.7|83514.7|83558.1|83508.1|83559.3|83521.3|83539.6|83506.4|50
1621003490000|2021-05-14 14:44:50|83557.4|83507.4|83550.7|83525.7|83563.5|83526.7|83544.1|83506.7|52
1621003500000|2021-05-14 14:45:00|83549.2|83524.2|83553.4|83503.4|83557.8|83524.2|83545.2|83503.4|62
1621003510000|2021-05-14 14:45:10|83553.2|83503.2|83554.2|83504.2|83555.5|83505.5|83553.2|83503.2|50
1621003520000|2021-05-14 14:45:20|83553.5|83503.5|83542.3|83517.3|83555.2|83517.6|83537.9|83501.6|58
1621003530000|2021-05-14 14:45:30|83542.4|83517.4|83553.6|83503.6|83554.8|83517.4|83541.9|83503.4|40
1621003540000|2021-05-14 14:45:40|83553.8|83503.8|83555.8|83505.8|83556|83506|83552.7|83502.7|56
1621003550000|2021-05-14 14:45:50|83555.9|83505.9|83531|83506|83556|83517.6|83529.5|83493.8|55
1621003560000|2021-05-14 14:46:00|83530.2|83505.2|83543|83493|83545.6|83506.2|83528.7|83491.3|52
1621003570000|2021-05-14 14:46:10|83543.1|83493.1|83544|83494|83545.8|83495.8|83542.3|83492.3|41
1621003580000|2021-05-14 14:46:20|83544.2|83494.2|83545.4|83495.4|83545.4|83495.4|83543|83493|41
1621003590000|2021-05-14 14:46:30|83545|83495|83528.7|83503.7|83545|83504.8|83526.6|83490.3|40
1621003600000|2021-05-14 14:46:40|83528|83503|83525.5|83500.5|83544|83505.9|83525.5|83490.9|44
1621003610000|2021-05-14 14:46:50|83525.7|83500.7|83521.8|83471.8|83525.7|83500.7|83515.3|83468.4|57
1621003620000|2021-05-14 14:47:00|83522|83472|83515.8|83465.8|83523.6|83473.6|83515.8|83465.8|49
1621003630000|2021-05-14 14:47:10|83516.6|83466.6|83503.8|83478.8|83517.2|83482.3|83503.8|83466.5|46
1621003640000|2021-05-14 14:47:20|83503.7|83478.7|83504.4|83479.4|83505.7|83480.7|83502.5|83477.5|47
1621003650000|2021-05-14 14:47:30|83503.5|83478.5|83518.4|83468.4|83518.6|83480|83501.6|83466|41
1621003660000|2021-05-14 14:47:40|83518|83468|83515.7|83465.7|83523.2|83485.1|83507.3|83465.7|57
1621003670000|2021-05-14 14:47:50|83517|83467|83515.8|83465.8|83519.6|83469.6|83515.4|83465.4|53
1621003680000|2021-05-14 14:48:00|83515.3|83465.3|83497.7|83472.7|83515.4|83473.7|83489.7|83451.6|62
1621003690000|2021-05-14 14:48:10|83499|83474|83496.4|83471.4|83499|83474|83495.8|83470.8|45
1621003700000|2021-05-14 14:48:20|83496.3|83471.3|83506.7|83481.7|83506.8|83481.8|83495.4|83470.4|57
1621003710000|2021-05-14 14:48:30|83506.8|83481.8|83500.8|83475.8|83516.9|83481.8|83500.8|83464.8|45
1621003720000|2021-05-14 14:48:40|83498.4|83473.4|83497|83472|83513.2|83475.7|83494.1|83456|55
1621003730000|2021-05-14 14:48:50|83496.8|83471.8|83493.6|83468.6|83507.3|83471.8|83493.3|83455.3|45
1621003740000|2021-05-14 14:49:00|83493.8|83468.8|83494.2|83469.2|83494.7|83469.7|83490.4|83465.4|41
1621003750000|2021-05-14 14:49:10|83494.6|83469.6|83495.9|83470.9|83499.1|83474.1|83490.6|83465.6|49
1621003760000|2021-05-14 14:49:20|83496.1|83471.1|83484.9|83459.9|83497.4|83472.4|83484.8|83459.8|57
1621003770000|2021-05-14 14:49:30|83483.5|83458.5|83478.9|83453.9|83484.8|83459.8|83478.7|83453.7|45
1621003780000|2021-05-14 14:49:40|83478.8|83453.8|83485.1|83460.1|83487.6|83462.6|83478.7|83453.7|48
1621003790000|2021-05-14 14:49:50|83484.9|83459.9|83487.8|83462.8|83500.9|83462.8|83482.6|83447.8|48
1621003800000|2021-05-14 14:50:00|83488.1|83463.1|83503.8|83478.8|83503.8|83478.8|83482.1|83457.1|57
1621003810000|2021-05-14 14:50:10|83504.5|83479.5|83518.7|83493.7|83518.7|83493.7|83504.2|83479.2|61
1621003820000|2021-05-14 14:50:20|83517.9|83492.9|83511.4|83486.4|83518.3|83493.3|83510.8|83485.8|55
1621003830000|2021-05-14 14:50:30|83512|83487|83518.1|83468.1|83524.8|83487|83512|83466.3|56
1621003840000|2021-05-14 14:50:40|83517.1|83467.1|83505.7|83455.7|83517.1|83467.1|83505.3|83455.3|56
1621003850000|2021-05-14 14:50:50|83505.8|83455.8|83492.6|83467.6|83506.7|83469.9|83492.2|83454.6|37
1621003860000|2021-05-14 14:51:00|83492.2|83467.2|83494.8|83469.8|83497.5|83472.5|83492.2|83467.2|49
1621003870000|2021-05-14 14:51:10|83494.7|83469.7|83506.8|83456.8|83509.1|83470.6|83491.5|83455.8|53
1621003880000|2021-05-14 14:51:20|83506.9|83456.9|83505.1|83455.1|83507|83470.5|83490.6|83454.4|53
1621003890000|2021-05-14 14:51:30|83504.9|83454.9|83491.5|83466.5|83514.6|83474.8|83491.1|83454.9|54
1621003900000|2021-05-14 14:51:40|83491.4|83466.4|83510.7|83460.7|83510.8|83471.5|83490.7|83459.4|51
1621003910000|2021-05-14 14:51:50|83510.8|83460.8|83502.1|83452.1|83510.8|83471.9|83491.9|83451.7|54
1621003920000|2021-05-14 14:52:00|83502.2|83452.2|83486.9|83461.9|83502.5|83462.8|83484.4|83449|55
1621003930000|2021-05-14 14:52:10|83487.4|83462.4|83478.1|83453.1|83487.9|83462.9|83478.1|83453.1|41
1621003940000|2021-05-14 14:52:20|83477.4|83452.4|83488.2|83463.2|83494.3|83469.3|83477.4|83452.4|62
1621003950000|2021-05-14 14:52:30|83488.5|83463.5|83487.7|83462.7|83490.2|83465.2|83487.4|83462.4|46
1621003960000|2021-05-14 14:52:40|83487.5|83462.5|83489.8|83464.8|83490.3|83465.3|83485.7|83460.7|50
1621003970000|2021-05-14 14:52:50|83490.2|83465.2|83489|83464|83490.8|83465.8|83487.4|83462.4|46
1621003980000|2021-05-14 14:53:00|83489.4|83464.4|83494.3|83469.3|83494.8|83469.8|83484.9|83459.9|53
1621003990000|2021-05-14 14:53:10|83495.1|83470.1|83499.8|83474.8|83504|83479|83494.7|83469.7|52
1621004000000|2021-05-14 14:53:20|83499.9|83474.9|83502.9|83477.9|83504.4|83479.4|83498.8|83473.8|62
1621004010000|2021-05-14 14:53:30|83503|83478|83501.9|83476.9|83504.1|83479.1|83497.2|83472.2|55
1621004020000|2021-05-14 14:53:40|83502.9|83477.9|83507.1|83482.1|83507.1|83482.1|83500.9|83475.9|41
1621004030000|2021-05-14 14:53:50|83506.6|83481.6|83505.3|83480.3|83506.6|83481.6|83497.8|83472.8|53
1621004040000|2021-05-14 14:54:00|83504.3|83479.3|83503.5|83478.5|83507.8|83482.8|83501.5|83476.5|63
1621004050000|2021-05-14 14:54:10|83502.2|83477.2|83501.3|83476.3|83502.9|83477.9|83494.3|83469.3|56
1621004060000|2021-05-14 14:54:20|83501.7|83476.7|83499.5|83474.5|83501.8|83476.8|83499.1|83474.1|40
1621004070000|2021-05-14 14:54:30|83499.8|83474.8|83497.6|83472.6|83499.8|83474.8|83495.4|83470.4|38
1621004080000|2021-05-14 14:54:40|83497.7|83472.7|83497.6|83472.6|83499.9|83474.9|83496.5|83471.5|41
1621004090000|2021-05-14 14:54:50|83497.5|83472.5|83498.5|83473.5|83505.6|83480.6|83496.7|83471.7|51
1621004100000|2021-05-14 14:55:00|83499.1|83474.1|83496.5|83471.5|83502.9|83477.9|83495.3|83470.3|60
1621004110000|2021-05-14 14:55:10|83496.8|83471.8|83496.4|83471.4|83499.2|83474.2|83495.9|83470.9|44
1621004120000|2021-05-14 14:55:20|83496.7|83471.7|83497.6|83472.6|83498.6|83473.6|83496.2|83471.2|52
1621004130000|2021-05-14 14:55:30|83497.4|83472.4|83497.6|83472.6|83498.2|83473.2|83495.5|83470.5|36
1621004140000|2021-05-14 14:55:40|83497.3|83472.3|83501|83476|83502.9|83477.9|83493.6|83468.6|60
1621004150000|2021-05-14 14:55:50|83500.8|83475.8|83499.1|83474.1|83502|83477|83498.9|83473.9|45
1621004160000|2021-05-14 14:56:00|83498.9|83473.9|83496.1|83471.1|83501.2|83476.2|83495|83470|53
1621004170000|2021-05-14 14:56:10|83496.2|83471.2|83497.3|83472.3|83504.5|83479.5|83496.2|83471.2|53
1621004180000|2021-05-14 14:56:20|83497.7|83472.7|83496.4|83471.4|83499.8|83474.8|83495.8|83470.8|47
1621004190000|2021-05-14 14:56:30|83495.5|83470.5|83496.3|83471.3|83497.4|83472.4|83492|83467|51
1621004200000|2021-05-14 14:56:40|83496.4|83471.4|83492.2|83467.2|83496.4|83471.4|83491.1|83466.1|54
1621004210000|2021-05-14 14:56:50|83492.3|83467.3|83495|83470|83496.1|83471.1|83491.2|83466.2|52
1621004220000|2021-05-14 14:57:00|83496.3|83471.3|83492.6|83467.6|83496.3|83471.3|83489.9|83464.9|57
1621004230000|2021-05-14 14:57:10|83493.4|83468.4|83485.7|83460.7|83493.7|83468.7|83485.7|83460.7|52
1621004240000|2021-05-14 14:57:20|83485.2|83460.2|83489.3|83464.3|83489.5|83464.5|83484.6|83459.6|44
1621004250000|2021-05-14 14:57:30|83488.6|83463.6|83488|83463|83488.6|83463.6|83475.2|83450.2|62
1621004260000|2021-05-14 14:57:40|83487.5|83462.5|83489.2|83464.2|83490.7|83465.7|83483.9|83458.9|62
1621004270000|2021-05-14 14:57:50|83490.2|83465.2|83487.7|83462.7|83492.7|83467.7|83482.4|83457.4|68
1621004280000|2021-05-14 14:58:00|83486.3|83461.3|83480.1|83455.1|83487.6|83462.6|83478|83453|61
1621004290000|2021-05-14 14:58:10|83477.3|83452.3|83475.7|83450.7|83477.8|83452.8|83466.3|83441.3|61
1621004300000|2021-05-14 14:58:20|83475.3|83450.3|83467.5|83442.5|83482.3|83453.1|83463.5|83432.1|67
1621004310000|2021-05-14 14:58:30|83467.8|83442.8|83485.3|83460.3|83486.3|83461.3|83465.2|83435.4|58
1621004320000|2021-05-14 14:58:40|83485.4|83460.4|83473.9|83448.9|83488.9|83463.9|83473.9|83448.9|64
1621004330000|2021-05-14 14:58:50|83472.2|83447.2|83473.3|83448.3|83474.8|83449.8|83469.9|83444.9|57
1621004340000|2021-05-14 14:59:00|83471.3|83446.3|83475.4|83450.4|83484.6|83459.6|83468|83443|66
1621004350000|2021-05-14 14:59:10|83475.2|83450.2|83467.5|83442.5|83477.4|83452.4|83464.1|83439.1|62
1621004360000|2021-05-14 14:59:20|83467.6|83442.6|83464|83439|83468.2|83443.2|83461.1|83436.1|64
1621004370000|2021-05-14 14:59:30|83462.4|83437.4|83470.5|83445.5|83475.9|83450.9|83462.2|83437.2|66
1621004380000|2021-05-14 14:59:40|83470|83445|83470.4|83445.4|83473.6|83448.6|83468.7|83443.7|66
1621004390000|2021-05-14 14:59:50|83470.8|83445.8|83469.3|83444.3|83470.8|83445.8|83461.6|83436.6|65
1621004400000|2021-05-14 15:00:00|83469.2|83444.2|83465.6|83440.6|83480.5|83448.1|83457.2|83430.5|65
1621004410000|2021-05-14 15:00:10|83465.5|83440.5|83465.1|83440.1|83471.8|83446.8|83464.2|83439.2|64
1621004420000|2021-05-14 15:00:20|83465.7|83440.7|83467.2|83442.2|83470.8|83445.8|83462|83437|61
1621004430000|2021-05-14 15:00:30|83466.5|83441.5|83481.2|83456.2|83481.2|83456.2|83464|83439|68
1621004440000|2021-05-14 15:00:40|83490.6|83465.6|83485.7|83460.7|83498.9|83473.9|83485.3|83460.3|64
1621004450000|2021-05-14 15:00:50|83486|83461|83486.5|83461.5|83488.1|83463.1|83482.6|83457.6|60
1621004460000|2021-05-14 15:01:00|83482.7|83457.7|83475.5|83450.5|83484.2|83459.2|83474.5|83449.5|56
1621004470000|2021-05-14 15:01:10|83476|83451|83468.9|83443.9|83476.3|83451.3|83464.5|83439.5|61
1621004480000|2021-05-14 15:01:20|83469|83444|83486.2|83461.2|83487.2|83462.2|83468.2|83443.2|60
1621004490000|2021-05-14 15:01:30|83486|83461|83481.2|83456.2|83489.5|83464.5|83480.9|83455.9|59
1621004500000|2021-05-14 15:01:40|83481.3|83456.3|83478.9|83453.9|83482.3|83457.3|83477.6|83452.6|50
1621004510000|2021-05-14 15:01:50|83477.2|83452.2|83470|83445|83479.1|83454.1|83468.5|83443.5|65
1621004520000|2021-05-14 15:02:00|83470.2|83445.2|83468.1|83443.1|83474.3|83449.3|83465.1|83440.1|65
1621004530000|2021-05-14 15:02:10|83468.3|83443.3|83455.8|83430.8|83469.4|83444.4|83454.5|83429.5|58
1621004540000|2021-05-14 15:02:20|83453.8|83428.8|83471.8|83446.8|83476.1|83451.1|83453.3|83428.3|64
1621004550000|2021-05-14 15:02:30|83472|83447|83473.2|83448.2|83473.5|83448.5|83469.8|83444.8|44
1621004560000|2021-05-14 15:02:40|83473.3|83448.3|83506.3|83456.3|83535.5|83486.4|83473|83448|56
1621004570000|2021-05-14 15:02:50|83509.3|83459.3|83497.9|83472.9|83510|83475.5|83496.5|83459.3|52
1621004580000|2021-05-14 15:03:00|83498.4|83473.4|83498.5|83473.5|83500.5|83475.5|83492.6|83467.6|51
1621004590000|2021-05-14 15:03:10|83499.4|83474.4|83498.2|83473.2|83501.6|83476.6|83492.5|83467.5|45
1621004600000|2021-05-14 15:03:20|83498.3|83473.3|83492.7|83467.7|83498.3|83473.3|83492.2|83467.2|41
1621004610000|2021-05-14 15:03:30|83493|83468|83498.1|83473.1|83498.2|83473.2|83492.6|83467.6|42
1621004620000|2021-05-14 15:03:40|83497.5|83472.5|83485.7|83460.7|83498.4|83473.4|83485.7|83460.7|61
1621004630000|2021-05-14 15:03:50|83486.4|83461.4|83480.4|83455.4|83489.7|83464.7|83478.9|83453.9|55
1621004640000|2021-05-14 15:04:00|83480.6|83455.6|83487.7|83462.7|83488.2|83463.2|83478.7|83453.7|52
1621004650000|2021-05-14 15:04:10|83488|83463|83484|83459|83488|83463|83481.4|83456.4|44
1621004660000|2021-05-14 15:04:20|83483.6|83458.6|83485.3|83460.3|83485.4|83460.4|83482.9|83457.9|39
1621004670000|2021-05-14 15:04:30|83485.4|83460.4|83481|83456|83485.8|83460.8|83481|83456|42
1621004680000|2021-05-14 15:04:40|83481.2|83456.2|83480.1|83455.1|83483.1|83458.1|83476.6|83451.6|49
1621004690000|2021-05-14 15:04:50|83480.8|83455.8|83481.5|83456.5|83481.9|83456.9|83478.3|83453.3|38
1621004700000|2021-05-14 15:05:00|83481.6|83456.6|83479.7|83454.7|83482.8|83457.8|83479.5|83454.5|31
1621004710000|2021-05-14 15:05:10|83479.8|83454.8|83466.1|83441.1|83479.9|83454.9|83466.1|83441.1|47
1621004720000|2021-05-14 15:05:20|83466.3|83441.3|83464|83439|83467|83442|83464|83439|37
1621004730000|2021-05-14 15:05:30|83466.4|83441.4|83463|83438|83466.4|83441.4|83461.3|83436.3|35
1621004740000|2021-05-14 15:05:40|83462.3|83437.3|83462.1|83437.1|83462.9|83437.9|83462.1|83437.1|30
1621004750000|2021-05-14 15:05:50|83462.3|83437.3|83459.9|83434.9|83464.7|83439.7|83459.9|83434.9|37
1621004760000|2021-05-14 15:06:00|83460.6|83435.6|83448.4|83423.4|83460.6|83435.6|83446.3|83421.3|59
1621004770000|2021-05-14 15:06:10|83448.6|83423.6|83449.3|83424.3|83449.3|83424.3|83446.4|83421.4|29
1621004780000|2021-05-14 15:06:20|83449.6|83424.6|83447.3|83422.3|83452|83427|83447.3|83422.3|39
1621004790000|2021-05-14 15:06:30|83446.9|83421.9|83444.7|83419.7|83447|83422|83444.7|83419.7|41
1621004800000|2021-05-14 15:06:40|83444.6|83419.6|83444.3|83419.3|83445|83420|83443.7|83418.7|26
1621004810000|2021-05-14 15:06:50|83444|83419|83444.8|83419.8|83446|83421|83442.8|83417.8|31
1621004820000|2021-05-14 15:07:00|83444.6|83419.6|83440.8|83415.8|83444.7|83419.7|83432.8|83407.8|58
1621004830000|2021-05-14 15:07:10|83440.5|83415.5|83439|83414|83440.6|83415.6|83439|83414|36
1621004840000|2021-05-14 15:07:20|83439.1|83414.1|83434.6|83409.6|83440.9|83415.9|83434.5|83409.5|35
1621004850000|2021-05-14 15:07:30|83434.5|83409.5|83437.8|83412.8|83437.8|83412.8|83433.2|83408.2|38
1621004860000|2021-05-14 15:07:40|83437.7|83412.7|83440.4|83415.4|83441.6|83416.6|83437.7|83412.7|25
1621004870000|2021-05-14 15:07:50|83440.5|83415.5|83431.9|83406.9|83441.6|83416.6|83431.9|83406.9|43
1621004880000|2021-05-14 15:08:00|83432.2|83407.2|83437.1|83412.1|83437.3|83412.3|83430.8|83405.8|38
1621004890000|2021-05-14 15:08:10|83436.3|83411.3|83434.8|83409.8|83436.4|83411.4|83434.8|83409.8|24
1621004900000|2021-05-14 15:08:20|83434.7|83409.7|83434.2|83409.2|83434.9|83409.9|83432.7|83407.7|35
1621004910000|2021-05-14 15:08:30|83434.1|83409.1|83433.6|83408.6|83434.4|83409.4|83432.8|83407.8|26
1621004920000|2021-05-14 15:08:40|83433.8|83408.8|83432.1|83407.1|83433.8|83408.8|83430.8|83405.8|30
1621004930000|2021-05-14 15:08:50|83432.2|83407.2|83433.7|83408.7|83434|83409|83431.6|83406.6|23
1621004940000|2021-05-14 15:09:00|83433.6|83408.6|83431.7|83406.7|83433.7|83408.7|83431.4|83406.4|28
1621004950000|2021-05-14 15:09:10|83432.1|83407.1|83421.2|83396.2|83432.1|83407.1|83421.2|83396.2|33
1621004960000|2021-05-14 15:09:20|83422.2|83397.2|83421.6|83396.6|83423.1|83398.1|83419|83394|47
1621004970000|2021-05-14 15:09:30|83421.4|83396.4|83420.6|83395.6|83422.5|83397.5|83419.8|83394.8|42
1621004980000|2021-05-14 15:09:40|83420.3|83395.3|83420.1|83395.1|83421.2|83396.2|83419.9|83394.9|23
1621004990000|2021-05-14 15:09:50|83420.2|83395.2|83426.5|83401.5|83427.5|83402.5|83419.1|83394.1|39
1621005000000|2021-05-14 15:10:00|83427.3|83402.3|83423.1|83398.1|83427.3|83402.3|83421.1|83396.1|44
1621005010000|2021-05-14 15:10:10|83422.9|83397.9|83418.6|83393.6|83422.9|83397.9|83418.5|83393.5|32
1621005020000|2021-05-14 15:10:20|83418.8|83393.8|83416.1|83391.1|83418.8|83393.8|83415.6|83390.6|38
1621005030000|2021-05-14 15:10:30|83416.3|83391.3|83414.6|83389.6|83417.2|83392.2|83414.6|83389.6|29
1621005040000|2021-05-14 15:10:40|83415.9|83390.9|83420.3|83395.3|83421.6|83396.6|83415.8|83390.8|44
1621005050000|2021-05-14 15:10:50|83420.5|83395.5|83426.4|83401.4|83426.4|83401.4|83420.1|83395.1|31
1621005060000|2021-05-14 15:11:00|83425.7|83400.7|83432.8|83407.8|83432.8|83407.8|83425.1|83400.1|43
1621005070000|2021-05-14 15:11:10|83432.9|83407.9|83432.7|83407.7|83433.3|83408.3|83432.4|83407.4|28
1621005080000|2021-05-14 15:11:20|83432.6|83407.6|83432.1|83407.1|83432.6|83407.6|83431.8|83406.8|20
1621005090000|2021-05-14 15:11:30|83432.4|83407.4|83432.3|83407.3|83432.8|83407.8|83431.9|83406.9|19
1621005100000|2021-05-14 15:11:40|83432.5|83407.5|83436.5|83411.5|83436.5|83411.5|83428|83403|34
1621005110000|2021-05-14 15:11:50|83434.9|83409.9|83445.3|83420.3|83445.3|83420.3|83434.2|83409.2|45
1621005120000|2021-05-14 15:12:00|83444.4|83419.4|83444.2|83419.2|83446.4|83421.4|83442.4|83417.4|44
1621005130000|2021-05-14 15:12:10|83444.3|83419.3|83439.2|83414.2|83444.3|83419.3|83439.1|83414.1|54
1621005140000|2021-05-14 15:12:20|83439.3|83414.3|83439|83414|83440.9|83415.9|83435.8|83410.8|48
1621005150000|2021-05-14 15:12:30|83439.1|83414.1|83438.5|83413.5|83439.3|83414.3|83437|83412|35
1621005160000|2021-05-14 15:12:40|83438.6|83413.6|83437.6|83412.6|83439.2|83414.2|83436.9|83411.9|22
1621005170000|2021-05-14 15:12:50|83437.7|83412.7|83439.6|83414.6|83440.2|83415.2|83436.9|83411.9|24
1621005180000|2021-05-14 15:13:00|83440.1|83415.1|83440|83415|83440.4|83415.4|83438|83413|24
1621005190000|2021-05-14 15:13:10|83440.1|83415.1|83439.2|83414.2|83440.1|83415.1|83438.3|83413.3|32
1621005200000|2021-05-14 15:13:20|83439.4|83414.4|83439.2|83414.2|83439.5|83414.5|83436.8|83411.8|29
1621005210000|2021-05-14 15:13:30|83438.9|83413.9|83437.5|83412.5|83438.9|83413.9|83436.9|83411.9|22
1621005220000|2021-05-14 15:13:40|83440.1|83415.1|83436|83411|83440.1|83415.1|83435.9|83410.9|27
1621005230000|2021-05-14 15:13:50|83436.1|83411.1|83437.5|83412.5|83439.3|83414.3|83435.9|83410.9|31
1621005240000|2021-05-14 15:14:00|83437.7|83412.7|83434.7|83409.7|83438.9|83413.9|83434.6|83409.6|34
1621005250000|2021-05-14 15:14:10|83434.4|83409.4|83438.4|83413.4|83438.5|83413.5|83434.4|83409.4|33
1621005260000|2021-05-14 15:14:20|83438.5|83413.5|83440.2|83415.2|83440.2|83415.2|83437.9|83412.9|31
1621005270000|2021-05-14 15:14:30|83439.6|83414.6|83438.5|83413.5|83440.1|83415.1|83438|83413|20
1621005280000|2021-05-14 15:14:40|83438.2|83413.2|83438.7|83413.7|83439.2|83414.2|83437.6|83412.6|23
1621005290000|2021-05-14 15:14:50|83439.5|83414.5|83444.1|83419.1|83446.7|83421.7|83439.5|83414.5|40
1621005300000|2021-05-14 15:15:00|83444.3|83419.3|83442.2|83417.2|83444.5|83419.5|83440.3|83415.3|44
1621005310000|2021-05-14 15:15:10|83442.3|83417.3|83439.9|83414.9|83442.5|83417.5|83438.5|83413.5|37
1621005320000|2021-05-14 15:15:20|83439.7|83414.7|83434.4|83409.4|83440.7|83415.7|83431.8|83406.8|38
1621005330000|2021-05-14 15:15:30|83434.9|83409.9|83434.8|83409.8|83435.7|83410.7|83434.3|83409.3|28
1621005340000|2021-05-14 15:15:40|83434.7|83409.7|83432.9|83407.9|83435.6|83410.6|83432|83407|41
1621005350000|2021-05-14 15:15:50|83432.8|83407.8|83431.2|83406.2|83432.8|83407.8|83430.6|83405.6|34
1621005360000|2021-05-14 15:16:00|83431|83406|83424.2|83399.2|83431.3|83406.3|83421.6|83396.6|55
1621005370000|2021-05-14 15:16:10|83424.5|83399.5|83426.6|83401.6|83427.3|83402.3|83423.1|83398.1|43
1621005380000|2021-05-14 15:16:20|83426.4|83401.4|83431.2|83406.2|83431.8|83406.8|83425.8|83400.8|44
1621005390000|2021-05-14 15:16:30|83430.9|83405.9|83436.9|83411.9|83436.9|83411.9|83430.9|83405.9|38
1621005400000|2021-05-14 15:16:40|83437|83412|83431|83406|83437.1|83412.1|83431|83406|56
1621005410000|2021-05-14 15:16:50|83430.9|83405.9|83434.1|83409.1|83435.4|83410.4|83430.1|83405.1|52
1621005420000|2021-05-14 15:17:00|83433.9|83408.9|83432.8|83407.8|83434|83409|83432.8|83407.8|39
1621005430000|2021-05-14 15:17:10|83433|83408|83435.6|83410.6|83435.6|83410.6|83430.1|83405.1|51
1621005440000|2021-05-14 15:17:20|83435.3|83410.3|83439.8|83414.8|83440.9|83415.9|83434|83409|48
1621005450000|2021-05-14 15:17:30|83439|83414|83439.1|83414.1|83440.8|83415.8|83438.6|83413.6|33
1621005460000|2021-05-14 15:17:40|83439.2|83414.2|83437.3|83412.3|83440.6|83415.6|83436.9|83411.9|26
1621005470000|2021-05-14 15:17:50|83437|83412|83435.7|83410.7|83437.2|83412.2|83435.4|83410.4|29
1621005480000|2021-05-14 15:18:00|83435.9|83410.9|83437.6|83412.6|83438.1|83413.1|83435.9|83410.9|22
1621005490000|2021-05-14 15:18:10|83437.5|83412.5|83448.5|83423.5|83448.8|83423.8|83435.9|83410.9|31
1621005500000|2021-05-14 15:18:20|83449.9|83424.9|83443.8|83418.8|83449.9|83424.9|83441.8|83416.8|43
1621005510000|2021-05-14 15:18:30|83443.7|83418.7|83449.1|83424.1|83450.5|83425.5|83442.7|83417.7|56
1621005520000|2021-05-14 15:18:40|83448.7|83423.7|83441.5|83416.5|83449.6|83424.6|83440.3|83415.3|52
1621005530000|2021-05-14 15:18:50|83441.3|83416.3|83437.9|83412.9|83441.4|83416.4|83437.9|83412.9|37
1621005540000|2021-05-14 15:19:00|83438.1|83413.1|83440.7|83415.7|83441.2|83416.2|83438.1|83413.1|47
1621005550000|2021-05-14 15:19:10|83440.8|83415.8|83442.6|83417.6|83443.9|83418.9|83440.1|83415.1|42
1621005560000|2021-05-14 15:19:20|83443.1|83418.1|83439.8|83414.8|83443.1|83418.1|83438.6|83413.6|41
1621005570000|2021-05-14 15:19:30|83439.5|83414.5|83437.1|83412.1|83439.8|83414.8|83434.6|83409.6|33
1621005580000|2021-05-14 15:19:40|83437|83412|83438.3|83413.3|83438.5|83413.5|83436.6|83411.6|41
1621005590000|2021-05-14 15:19:50|83438.2|83413.2|83436.9|83411.9|83438.8|83413.8|83436.1|83411.1|32
1621005600000|2021-05-14 15:20:00|83436.8|83411.8|83437.5|83412.5|83438.2|83413.2|83436.8|83411.8|34
1621005610000|2021-05-14 15:20:10|83437.7|83412.7|83436.6|83411.6|83438.8|83413.8|83435.6|83410.6|39
1621005620000|2021-05-14 15:20:20|83436.8|83411.8|83439.6|83414.6|83440.5|83415.5|83436.8|83411.8|34
1621005630000|2021-05-14 15:20:30|83439.5|83414.5|83439.3|83414.3|83440.3|83415.3|83438.4|83413.4|24
1621005640000|2021-05-14 15:20:40|83439.4|83414.4|83442.5|83417.5|83443|83418|83439.4|83414.4|30
1621005650000|2021-05-14 15:20:50|83442.4|83417.4|83441.7|83416.7|83442.8|83417.8|83440.3|83415.3|38
1621005660000|2021-05-14 15:21:00|83441.5|83416.5|83442.6|83417.6|83443|83418|83440.9|83415.9|32
1621005670000|2021-05-14 15:21:10|83442.8|83417.8|83442.6|83417.6|83443|83418|83440.6|83415.6|33
1621005680000|2021-05-14 15:21:20|83442.4|83417.4|83441.4|83416.4|83442.5|83417.5|83441.4|83416.4|18
1621005690000|2021-05-14 15:21:30|83441.5|83416.5|83448|83423|83448.5|83423.5|83439.1|83414.1|41
1621005700000|2021-05-14 15:21:40|83447.6|83422.6|83448.5|83423.5|83450.4|83425.4|83447.6|83422.6|37
1621005710000|2021-05-14 15:21:50|83448.4|83423.4|83450.6|83425.6|83450.8|83425.8|83448.4|83423.4|31
1621005720000|2021-05-14 15:22:00|83449.9|83424.9|83451.8|83426.8|83455|83430|83449.9|83424.9|46
1621005730000|2021-05-14 15:22:10|83451.9|83426.9|83449.1|83424.1|83452.6|83427.6|83448|83423|42
1621005740000|2021-05-14 15:22:20|83449.9|83424.9|83453.5|83428.5|83453.9|83428.9|83449.9|83424.9|39
1621005750000|2021-05-14 15:22:30|83453.6|83428.6|83454.3|83429.3|83454.5|83429.5|83453.1|83428.1|28
1621005760000|2021-05-14 15:22:40|83454.2|83429.2|83453.8|83428.8|83455.3|83430.3|83453.5|83428.5|23
1621005770000|2021-05-14 15:22:50|83453.7|83428.7|83452.8|83427.8|83455.5|83430.5|83451.1|83426.1|33
1621005780000|2021-05-14 15:23:00|83452.7|83427.7|83451.2|83426.2|83452.9|83427.9|83446.8|83421.8|41
1621005790000|2021-05-14 15:23:10|83451|83426|83449.1|83424.1|83451.2|83426.2|83448.4|83423.4|34
1621005800000|2021-05-14 15:23:20|83449.2|83424.2|83450|83425|83450|83425|83448.1|83423.1|16
1621005810000|2021-05-14 15:23:30|83450.2|83425.2|83449.7|83424.7|83451.6|83426.6|83449.3|83424.3|30
1621005820000|2021-05-14 15:23:40|83449.6|83424.6|83451.2|83426.2|83452.3|83427.3|83449.6|83424.6|29
1621005830000|2021-05-14 15:23:50|83451.1|83426.1|83448.8|83423.8|83453.8|83428.8|83448.8|83423.8|35
1621005840000|2021-05-14 15:24:00|83449.4|83424.4|83450.7|83425.7|83452.7|83427.7|83448.8|83423.8|53
1621005850000|2021-05-14 15:24:10|83450.5|83425.5|83449.6|83424.6|83450.5|83425.5|83448.6|83423.6|37
1621005860000|2021-05-14 15:24:20|83449.5|83424.5|83451.8|83426.8|83456.9|83431.9|83449.1|83424.1|49
1621005870000|2021-05-14 15:24:30|83452.2|83427.2|83453.7|83428.7|83453.7|83428.7|83450.9|83425.9|43
1621005880000|2021-05-14 15:24:40|83453.6|83428.6|83454.2|83429.2|83458.2|83433.2|83452.9|83427.9|47
1621005890000|2021-05-14 15:24:50|83454.1|83429.1|83449.1|83424.1|83454.1|83429.1|83449|83424|46
1621005900000|2021-05-14 15:25:00|83448.4|83423.4|83446.2|83421.2|83448.7|83423.7|83446|83421|42
1621005910000|2021-05-14 15:25:10|83446.1|83421.1|83444.9|83419.9|83446.5|83421.5|83443.6|83418.6|27
1621005920000|2021-05-14 15:25:20|83446.3|83421.3|83450|83425|83450.2|83425.2|83445.1|83420.1|38
1621005930000|2021-05-14 15:25:30|83450.1|83425.1|83442.8|83417.8|83450.1|83425.1|83442.6|83417.6|43
1621005940000|2021-05-14 15:25:40|83443.1|83418.1|83442.9|83417.9|83445.3|83420.3|83441.3|83416.3|48
1621005950000|2021-05-14 15:25:50|83443.5|83418.5|83443.6|83418.6|83444.6|83419.6|83443.2|83418.2|20
1621005960000|2021-05-14 15:26:00|83443.5|83418.5|83444.5|83419.5|83446.8|83421.8|83443.5|83418.5|27
1621005970000|2021-05-14 15:26:10|83443.8|83418.8|83435.7|83410.7|83445.2|83420.2|83434.8|83409.8|47
1621005980000|2021-05-14 15:26:20|83435.6|83410.6|83433.8|83408.8|83438.3|83413.3|83433.3|83408.3|34
1621005990000|2021-05-14 15:26:30|83434.7|83409.7|83432|83407|83435.8|83410.8|83432|83407|30
1621006000000|2021-05-14 15:26:40|83431.2|83406.2|83431.8|83406.8|83432.9|83407.9|83431.1|83406.1|36
1621006010000|2021-05-14 15:26:50|83432|83407|83434.1|83409.1|83434.2|83409.2|83431.4|83406.4|31
1621006020000|2021-05-14 15:27:00|83435.1|83410.1|83445|83420|83445.2|83420.2|83433.9|83408.9|43
1621006030000|2021-05-14 15:27:10|83444.8|83419.8|83444.3|83419.3|83445.4|83420.4|83443.6|83418.6|29
1621006040000|2021-05-14 15:27:20|83444.4|83419.4|83444.8|83419.8|83445.8|83420.8|83444.3|83419.3|34
1621006050000|2021-05-14 15:27:30|83444.6|83419.6|83445|83420|83446.3|83421.3|83444|83419|40
1621006060000|2021-05-14 15:27:40|83444.8|83419.8|83442.5|83417.5|83445.2|83420.2|83442.5|83417.5|34
1621006070000|2021-05-14 15:27:50|83441.8|83416.8|83444.3|83419.3|83444.3|83419.3|83441.8|83416.8|21
1621006080000|2021-05-14 15:28:00|83444.6|83419.6|83444.7|83419.7|83445.3|83420.3|83443.7|83418.7|39
1621006090000|2021-05-14 15:28:10|83444.8|83419.8|83443.9|83418.9|83444.9|83419.9|83443.4|83418.4|29
1621006100000|2021-05-14 15:28:20|83444.2|83419.2|83444.1|83419.1|83445|83420|83443.8|83418.8|32
1621006110000|2021-05-14 15:28:30|83444.2|83419.2|83443.8|83418.8|83444.9|83419.9|83443.8|83418.8|30
1621006120000|2021-05-14 15:28:40|83444|83419|83446.8|83421.8|83446.9|83421.9|83438.2|83413.2|53
1621006130000|2021-05-14 15:28:50|83446.9|83421.9|83444.1|83419.1|83446.9|83421.9|83442.5|83417.5|43
1621006140000|2021-05-14 15:29:00|83443.7|83418.7|83445.6|83420.6|83445.8|83420.8|83443.7|83418.7|44
1621006150000|2021-05-14 15:29:10|83445.1|83420.1|83442.5|83417.5|83445.1|83420.1|83435.9|83410.9|39
1621006160000|2021-05-14 15:29:20|83442.7|83417.7|83444.1|83419.1|83444.5|83419.5|83442.7|83417.7|46
1621006170000|2021-05-14 15:29:30|83444.2|83419.2|83447.4|83422.4|83448.7|83423.7|83443.8|83418.8|40
1621006180000|2021-05-14 15:29:40|83448|83423|83454.6|83429.6|83456.6|83431.6|83447.8|83422.8|51
1621006190000|2021-05-14 15:29:50|83454.5|83429.5|83456.4|83431.4|83467.8|83433.5|83454.5|83417.8|38
1621006200000|2021-05-14 15:30:00|83454.4|83429.4|83458.8|83433.8|83458.8|83433.8|83452.9|83427.9|38
1621006210000|2021-05-14 15:30:10|83458.9|83433.9|83457.8|83432.8|83458.9|83433.9|83456.2|83431.2|30
1621006220000|2021-05-14 15:30:20|83457.9|83432.9|83458.6|83433.6|83459.3|83434.3|83455.8|83430.8|48
1621006230000|2021-05-14 15:30:30|83458.5|83433.5|83450.5|83425.5|83466.9|83434.2|83449.7|83416.9|52
1621006240000|2021-05-14 15:30:40|83450.9|83425.9|83452.3|83427.3|83452.8|83427.8|83447.7|83422.7|44
1621006250000|2021-05-14 15:30:50|83453.1|83428.1|83451.2|83426.2|83454.2|83429.2|83450.3|83425.3|47
1621006260000|2021-05-14 15:31:00|83452.7|83427.7|83452.5|83427.5|83453.9|83428.9|83451.5|83426.5|44
1621006270000|2021-05-14 15:31:10|83452|83427|83453.6|83428.6|83453.6|83428.6|83450.6|83425.6|47
1621006280000|2021-05-14 15:31:20|83453.3|83428.3|83452.6|83427.6|83453.4|83428.4|83451.1|83426.1|56
1621006290000|2021-05-14 15:31:30|83452.2|83427.2|83453.4|83428.4|83453.9|83428.9|83451.8|83426.8|46
1621006300000|2021-05-14 15:31:40|83453.5|83428.5|83467|83442|83467|83442|83450|83425|63
1621006310000|2021-05-14 15:31:50|83467.1|83442.1|83464.1|83439.1|83467.1|83442.1|83461.9|83436.9|46
1621006320000|2021-05-14 15:32:00|83464.2|83439.2|83458.6|83433.6|83464.5|83439.5|83458.6|83433.6|40
1621006330000|2021-05-14 15:32:10|83458.4|83433.4|83465.3|83440.3|83477.4|83441.1|83458.4|83427.4|46
1621006340000|2021-05-14 15:32:20|83465.7|83440.7|83465.2|83440.2|83465.9|83440.9|83464.7|83439.7|23
1621006350000|2021-05-14 15:32:30|83465|83440|83468|83443|83468.7|83443.7|83465|83440|35
1621006360000|2021-05-14 15:32:40|83468.3|83443.3|83468.8|83443.8|83470|83445|83468|83443|34
1621006370000|2021-05-14 15:32:50|83468.9|83443.9|83471.4|83446.4|83471.6|83446.6|83468.9|83443.9|40
1621006380000|2021-05-14 15:33:00|83471.5|83446.5|83463.1|83438.1|83472.2|83447.2|83460.2|83435.2|54
1621006390000|2021-05-14 15:33:10|83463.4|83438.4|83467.1|83442.1|83468.7|83443.7|83459.4|83434.4|44
1621006400000|2021-05-14 15:33:20|83467|83442|83470.9|83445.9|83471.8|83446.8|83467|83442|40
1621006410000|2021-05-14 15:33:30|83470.8|83445.8|83470.3|83445.3|83471.8|83446.8|83469|83444|44
1621006420000|2021-05-14 15:33:40|83470.5|83445.5|83471.4|83446.4|83473.6|83448.6|83470.3|83445.3|33
1621006430000|2021-05-14 15:33:50|83471.2|83446.2|83472.9|83447.9|83473.5|83448.5|83471.2|83446.2|45
1621006440000|2021-05-14 15:34:00|83473|83448|83474.2|83449.2|83474.5|83449.5|83472.7|83447.7|37
1621006450000|2021-05-14 15:34:10|83474.1|83449.1|83474.5|83449.5|83476|83451|83474.1|83449.1|40
1621006460000|2021-05-14 15:34:20|83474.1|83449.1|83472.3|83447.3|83486.2|83450.7|83472.1|83434.7|55
1621006470000|2021-05-14 15:34:30|83472.5|83447.5|83474.3|83449.3|83474.3|83449.3|83470.5|83445.5|44
1621006480000|2021-05-14 15:34:40|83474.8|83449.8|83471.6|83446.6|83475|83450|83471.4|83446.4|39
1621006490000|2021-05-14 15:34:50|83471.7|83446.7|83483|83433|83483.2|83447|83469.5|83432.3|45
1621006500000|2021-05-14 15:35:00|83470.3|83445.3|83471.4|83446.4|83472.7|83447.7|83470.3|83445.3|36
1621006510000|2021-05-14 15:35:10|83471.3|83446.3|83470.3|83445.3|83471.3|83446.3|83469.7|83444.7|31
1621006520000|2021-05-14 15:35:20|83470.4|83445.4|83471.2|83446.2|83473.4|83448.4|83470.4|83445.4|38
1621006530000|2021-05-14 15:35:30|83471.4|83446.4|83475.1|83450.1|83475.1|83450.1|83471.1|83446.1|32
1621006540000|2021-05-14 15:35:40|83475.3|83450.3|83473.8|83448.8|83475.8|83450.8|83473.3|83448.3|33
1621006550000|2021-05-14 15:35:50|83473.4|83448.4|83476.7|83451.7|83476.9|83451.9|83473.4|83448.4|27
1621006560000|2021-05-14 15:36:00|83476.6|83451.6|83476.4|83451.4|83480.8|83455.8|83472.5|83447.5|43
1621006570000|2021-05-14 15:36:10|83476.9|83451.9|83481.3|83456.3|83481.3|83456.3|83475.7|83450.7|30
1621006580000|2021-05-14 15:36:20|83481.4|83456.4|83472.7|83447.7|83481.4|83456.4|83472.7|83447.7|41
1621006590000|2021-05-14 15:36:30|83473.3|83448.3|83469.8|83444.8|83473.3|83448.3|83469.3|83444.3|34
1621006600000|2021-05-14 15:36:40|83469.1|83444.1|83466.3|83441.3|83470|83445|83466.2|83441.2|49
1621006610000|2021-05-14 15:36:50|83466.1|83441.1|83467.5|83442.5|83467.7|83442.7|83465.9|83440.9|30
1621006620000|2021-05-14 15:37:00|83467.6|83442.6|83467.9|83442.9|83468.1|83443.1|83466.9|83441.9|30
1621006630000|2021-05-14 15:37:10|83467.1|83442.1|83465.5|83440.5|83468.4|83443.4|83465.2|83440.2|38
1621006640000|2021-05-14 15:37:20|83465.4|83440.4|83465.4|83440.4|83465.7|83440.7|83464.3|83439.3|35
1621006650000|2021-05-14 15:37:30|83464.9|83439.9|83464.6|83439.6|83466.7|83441.7|83464.4|83439.4|37
1621006660000|2021-05-14 15:37:40|83464.4|83439.4|83464.9|83439.9|83465.2|83440.2|83463.9|83438.9|26
1621006670000|2021-05-14 15:37:50|83465.2|83440.2|83465.7|83440.7|83467.6|83442.6|83465.1|83440.1|33
1621006680000|2021-05-14 15:38:00|83465.8|83440.8|83473.9|83448.9|83475.7|83450.7|83465.5|83440.5|48
1621006690000|2021-05-14 15:38:10|83473.1|83448.1|83472.3|83447.3|83475.7|83450.7|83472.2|83447.2|36
1621006700000|2021-05-14 15:38:20|83472.2|83447.2|83471.5|83446.5|83472.2|83447.2|83469.6|83444.6|30
1621006710000|2021-05-14 15:38:30|83471.6|83446.6|83469.7|83444.7|83471.6|83446.6|83468.2|83443.2|50
1621006720000|2021-05-14 15:38:40|83469.8|83444.8|83476.9|83451.9|83477|83452|83469.1|83444.1|56
1621006730000|2021-05-14 15:38:50|83476.5|83451.5|83477.9|83452.9|83477.9|83452.9|83474|83449|41
1621006740000|2021-05-14 15:39:00|83480.5|83455.5|83483.9|83458.9|83483.9|83458.9|83479.1|83454.1|46
1621006750000|2021-05-14 15:39:10|83484|83459|83486.9|83461.9|83487.6|83462.6|83483.8|83458.8|56
1621006760000|2021-05-14 15:39:20|83486.8|83461.8|83486.1|83461.1|83488.1|83463.1|83484.8|83459.8|47
1621006770000|2021-05-14 15:39:30|83485.8|83460.8|83481.6|83456.6|83486.4|83461.4|83481.6|83456.6|48
1621006780000|2021-05-14 15:39:40|83482.2|83457.2|83478.8|83453.8|83482.2|83457.2|83477.3|83452.3|31
1621006790000|2021-05-14 15:39:50|83478.5|83453.5|83478.2|83453.2|83490.7|83454|83477.7|83439.3|21
1621006800000|2021-05-14 15:40:00|83478.4|83453.4|83476.6|83451.6|83478.4|83453.4|83476.6|83451.6|25
1621006810000|2021-05-14 15:40:10|83476.5|83451.5|83476.8|83451.8|83477.2|83452.2|83476.5|83451.5|22
1621006820000|2021-05-14 15:40:20|83477.2|83452.2|83476.3|83451.3|83478.1|83453.1|83475.6|83450.6|26
1621006830000|2021-05-14 15:40:30|83475.7|83450.7|83476.1|83451.1|83477.6|83452.6|83475.7|83450.7|37
1621006840000|2021-05-14 15:40:40|83476.6|83451.6|83479.5|83454.5|83480.4|83455.4|83475.7|83450.7|29
1621006850000|2021-05-14 15:40:50|83479|83454|83478.6|83453.6|83479.5|83454.5|83477.9|83452.9|20
1621006860000|2021-05-14 15:41:00|83478.7|83453.7|83474.8|83424.8|83478.7|83453.7|83462|83424.5|50
1621006870000|2021-05-14 15:41:10|83462.9|83437.9|83465.2|83440.2|83465.2|83440.2|83462.7|83437.7|41
1621006880000|2021-05-14 15:41:20|83465.3|83440.3|83464.4|83439.4|83465.4|83440.4|83463|83438|38
1621006890000|2021-05-14 15:41:30|83464.9|83439.9|83465.6|83440.6|83465.8|83440.8|83463.8|83438.8|23
1621006900000|2021-05-14 15:41:40|83465.7|83440.7|83465.7|83440.7|83465.9|83440.9|83465.3|83440.3|12
1621006910000|2021-05-14 15:41:50|83465.8|83440.8|83465.5|83440.5|83467.7|83442.7|83465.1|83440.1|38
1621006920000|2021-05-14 15:42:00|83466.5|83441.5|83469.7|83444.7|83469.9|83444.9|83465.2|83440.2|30
1621006930000|2021-05-14 15:42:10|83469.3|83444.3|83469.4|83444.4|83469.8|83444.8|83467|83442|42
1621006940000|2021-05-14 15:42:20|83469.5|83444.5|83472.5|83447.5|83473.2|83448.2|83469.5|83444.5|44
1621006950000|2021-05-14 15:42:30|83472.4|83447.4|83472.5|83447.5|83473.8|83448.8|83471.5|83446.5|26
1621006960000|2021-05-14 15:42:40|83472.4|83447.4|83472.4|83447.4|83473|83448|83471.9|83446.9|15
1621006970000|2021-05-14 15:42:50|83472.3|83447.3|83469.3|83444.3|83482.6|83447.3|83468.8|83432.4|23
1621006980000|2021-05-14 15:43:00|83469.2|83444.2|83479.5|83429.5|83479.8|83444.2|83466.8|83428.7|34
1621006990000|2021-05-14 15:43:10|83478.8|83428.8|83475.2|83425.2|83479.2|83439.4|83462.2|83424.2|34
1621007000000|2021-05-14 15:43:20|83475.5|83425.5|83462.2|83437.2|83475.6|83438.4|83461.9|83424.8|21
1621007010000|2021-05-14 15:43:30|83462.7|83437.7|83460|83435|83475.9|83438.7|83458.4|83425.2|36
1621007020000|2021-05-14 15:43:40|83459.8|83434.8|83461.2|83436.2|83462.1|83437.1|83458|83433|51
1621007030000|2021-05-14 15:43:50|83459.8|83434.8|83459.1|83434.1|83463.8|83438.8|83457.3|83432.3|42
1621007040000|2021-05-14 15:44:00|83459|83434|83459.7|83434.7|83459.7|83434.7|83456.6|83431.6|26
1621007050000|2021-05-14 15:44:10|83459.9|83434.9|83459|83434|83461.6|83436.6|83458.3|83433.3|46
1621007060000|2021-05-14 15:44:20|83459.1|83434.1|83461.3|83436.3|83462.4|83437.4|83459.1|83434.1|37
1621007070000|2021-05-14 15:44:30|83460.9|83435.9|83461.9|83436.9|83462.1|83437.1|83460.2|83435.2|33
1621007080000|2021-05-14 15:44:40|83461.5|83436.5|83460.6|83435.6|83463|83438|83459.6|83434.6|40
1621007090000|2021-05-14 15:44:50|83460.8|83435.8|83460.5|83435.5|83460.8|83435.8|83458.9|83433.9|30
1621007100000|2021-05-14 15:45:00|83460.3|83435.3|83458.8|83433.8|83460.3|83435.3|83458|83433|31
1621007110000|2021-05-14 15:45:10|83458.7|83433.7|83454|83429|83458.7|83433.7|83451.4|83426.4|53
1621007120000|2021-05-14 15:45:20|83454.4|83429.4|83453.8|83428.8|83466.2|83431.2|83453.6|83416|52
1621007130000|2021-05-14 15:45:30|83466.3|83416.3|83453.4|83428.4|83467.4|83430.5|83453.2|83416.3|29
1621007140000|2021-05-14 15:45:40|83453.2|83428.2|83457.7|83432.7|83457.7|83432.7|83452.1|83427.1|41
1621007150000|2021-05-14 15:45:50|83470|83420|83448.5|83423.5|83470|83429.5|83447.9|83418.2|49
1621007160000|2021-05-14 15:46:00|83448.4|83423.4|83449.8|83424.8|83450.5|83425.5|83448.3|83423.3|44
1621007170000|2021-05-14 15:46:10|83449.7|83424.7|83461.6|83411.6|83463.5|83425.8|83449.2|83410.7|32
1621007180000|2021-05-14 15:46:20|83460.9|83410.9|83445.1|83420.1|83462.4|83423.3|83444.8|83409.9|37
1621007190000|2021-05-14 15:46:30|83455.7|83405.7|83440.2|83415.2|83455.9|83417.9|83440|83403.5|45
1621007200000|2021-05-14 15:46:40|83440.5|83415.5|83438.8|83413.8|83441|83416|83438.8|83413.8|26
1621007210000|2021-05-14 15:46:50|83435.8|83410.8|83432|83407|83446.6|83413.3|83431.2|83395.6|57
1621007220000|2021-05-14 15:47:00|83431.9|83406.9|83439.9|83414.9|83447.3|83415.6|83431.1|83396.5|54
1621007230000|2021-05-14 15:47:10|83439.7|83414.7|83437.5|83412.5|83439.7|83414.7|83434.4|83409.4|45
1621007240000|2021-05-14 15:47:20|83438.4|83413.4|83434.6|83409.6|83438.4|83413.4|83434.6|83409.6|32
1621007250000|2021-05-14 15:47:30|83434.9|83409.9|83438.5|83413.5|83451.1|83414.7|83434.9|83398.3|45
1621007260000|2021-05-14 15:47:40|83438.6|83413.6|83440.3|83415.3|83440.6|83415.6|83438.1|83413.1|38
1621007270000|2021-05-14 15:47:50|83439.9|83414.9|83436.2|83411.2|83449.1|83415.4|83435.5|83398.6|43
1621007280000|2021-05-14 15:48:00|83435.9|83410.9|83450.6|83400.6|83451.1|83412.8|83433.7|83400.3|40
1621007290000|2021-05-14 15:48:10|83439.4|83414.4|83437.4|83412.4|83439.4|83414.4|83437|83412|37
1621007300000|2021-05-14 15:48:20|83437.1|83412.1|83434.9|83409.9|83437.5|83412.5|83434.8|83409.8|40
1621007310000|2021-05-14 15:48:30|83435|83410|83434.7|83409.7|83435.6|83410.6|83434.4|83409.4|31
1621007320000|2021-05-14 15:48:40|83434.8|83409.8|83433.8|83408.8|83435|83410|83431.9|83406.9|40
1621007330000|2021-05-14 15:48:50|83433.2|83408.2|83433.5|83408.5|83433.5|83408.5|83431.4|83406.4|32
1621007340000|2021-05-14 15:49:00|83433.2|83408.2|83431|83406|83434.2|83409.2|83429.9|83404.9|39
1621007350000|2021-05-14 15:49:10|83431.7|83406.7|83433.3|83408.3|83434.7|83409.7|83431.7|83406.7|41
1621007360000|2021-05-14 15:49:20|83433.2|83408.2|83432.8|83407.8|83433.3|83408.3|83431.5|83406.5|50
1621007370000|2021-05-14 15:49:30|83433.2|83408.2|83431.7|83406.7|83434.1|83409.1|83430.9|83405.9|38
1621007380000|2021-05-14 15:49:40|83430.4|83405.4|83430.9|83405.9|83431.6|83406.6|83429.7|83404.7|44
1621007390000|2021-05-14 15:49:50|83431.1|83406.1|83426.3|83401.3|83431.1|83406.1|83426.1|83401.1|34
1621007400000|2021-05-14 15:50:00|83426.9|83401.9|83424.3|83399.3|83426.9|83401.9|83423.7|83398.7|39
1621007410000|2021-05-14 15:50:10|83424.4|83399.4|83419.1|83394.1|83424.4|83399.4|83416.5|83391.5|40
1621007420000|2021-05-14 15:50:20|83419.2|83394.2|83418.4|83393.4|83419.3|83394.3|83413.9|83388.9|47
1621007430000|2021-05-14 15:50:30|83418|83393|83418|83393|83418.7|83393.7|83417.1|83392.1|28
1621007440000|2021-05-14 15:50:40|83417.9|83392.9|83426.1|83401.1|83426.2|83401.2|83417.9|83392.9|50
1621007450000|2021-05-14 15:50:50|83428|83403|83423.5|83398.5|83428|83403|83421.8|83396.8|50
1621007460000|2021-05-14 15:51:00|83422.7|83397.7|83425.9|83400.9|83427.4|83402.4|83422.4|83397.4|39
1621007470000|2021-05-14 15:51:10|83426.4|83401.4|83426.5|83401.5|83426.9|83401.9|83424.8|83399.8|34
1621007480000|2021-05-14 15:51:20|83426.3|83401.3|83426.4|83401.4|83427.1|83402.1|83423.3|83398.3|47
1621007490000|2021-05-14 15:51:30|83426.8|83401.8|83425.6|83400.6|83427.5|83402.5|83424.5|83399.5|37
1621007500000|2021-05-14 15:51:40|83425.4|83400.4|83425.5|83400.5|83426.9|83401.9|83425|83400|36
1621007510000|2021-05-14 15:51:50|83426.3|83401.3|83426.5|83401.5|83427.9|83402.9|83426.2|83401.2|35
1621007520000|2021-05-14 15:52:00|83426.3|83401.3|83427.9|83402.9|83427.9|83402.9|83426|83401|34
1621007530000|2021-05-14 15:52:10|83427.1|83402.1|83428.3|83403.3|83429.4|83404.4|83426.7|83401.7|45
1621007540000|2021-05-14 15:52:20|83428.5|83403.5|83429.8|83404.8|83429.8|83404.8|83428|83403|28
1621007550000|2021-05-14 15:52:30|83429.3|83404.3|83429.7|83404.7|83430|83405|83429.2|83404.2|13
1621007560000|2021-05-14 15:52:40|83429.2|83404.2|83430.2|83405.2|83430.2|83405.2|83429.1|83404.1|10
1621007570000|2021-05-14 15:52:50|83430.1|83405.1|83429|83404|83430.4|83405.4|83426.7|83401.7|30
1621007580000|2021-05-14 15:53:00|83428.7|83403.7|83429.7|83404.7|83430|83405|83428.7|83403.7|11
1621007590000|2021-05-14 15:53:10|83429.9|83404.9|83429.3|83404.3|83429.9|83404.9|83429.2|83404.2|12
1621007600000|2021-05-14 15:53:20|83429.4|83404.4|83430.4|83405.4|83431.4|83406.4|83429.4|83404.4|10
1621007610000|2021-05-14 15:53:30|83430.9|83405.9|83430.7|83405.7|83431.5|83406.5|83430.6|83405.6|8
1621007620000|2021-05-14 15:53:40|83431.1|83406.1|83425.7|83400.7|83431.1|83406.1|83425.6|83400.6|26
1621007630000|2021-05-14 15:53:50|83425.6|83400.6|83427|83402|83427|83402|83425.5|83400.5|24
1621007640000|2021-05-14 15:54:00|83426.7|83401.7|83426.3|83401.3|83426.8|83401.8|83426.2|83401.2|17
1621007650000|2021-05-14 15:54:10|83426.5|83401.5|83427.4|83402.4|83427.8|83402.8|83426.1|83401.1|28
1621007660000|2021-05-14 15:54:20|83427.5|83402.5|83426.8|83401.8|83427.8|83402.8|83426.3|83401.3|21
1621007670000|2021-05-14 15:54:30|83426.7|83401.7|83427|83402|83427.8|83402.8|83426.6|83401.6|14
1621007680000|2021-05-14 15:54:40|83426.9|83401.9|83426.8|83401.8|83429.6|83404.6|83426.2|83401.2|46
1621007690000|2021-05-14 15:54:50|83426.9|83401.9|83426|83401|83427.6|83402.6|83426|83401|41
1621007700000|2021-05-14 15:55:00|83426.1|83401.1|83427.7|83402.7|83427.9|83402.9|83425.4|83400.4|35
1621007710000|2021-05-14 15:55:10|83427.3|83402.3|83426.7|83401.7|83427.4|83402.4|83425.9|83400.9|33
1621007720000|2021-05-14 15:55:20|83426.6|83401.6|83427.5|83402.5|83428.3|83403.3|83425.1|83400.1|45
1621007730000|2021-05-14 15:55:30|83427.2|83402.2|83428.6|83403.6|83429.1|83404.1|83426.9|83401.9|32
1621007740000|2021-05-14 15:55:40|83428.3|83403.3|83421.8|83396.8|83429.2|83404.2|83421.4|83396.4|47
1621007750000|2021-05-14 15:55:50|83422.4|83397.4|83422|83397|83422.4|83397.4|83421.4|83396.4|26
1621007760000|2021-05-14 15:56:00|83422.2|83397.2|83419.9|83394.9|83422.2|83397.2|83415.8|83390.8|43
1621007770000|2021-05-14 15:56:10|83420|83395|83416.1|83391.1|83428.9|83395.1|83415.8|83378.1|45
1621007780000|2021-05-14 15:56:20|83416.2|83391.2|83416.8|83391.8|83417.1|83392.1|83415.8|83390.8|31
1621007790000|2021-05-14 15:56:30|83417|83392|83416.6|83391.6|83417|83392|83415.9|83390.9|26
1621007800000|2021-05-14 15:56:40|83416.7|83391.7|83418.4|83393.4|83418.7|83393.7|83414.5|83389.5|39
1621007810000|2021-05-14 15:56:50|83417.7|83392.7|83434|83384|83435.5|83398.5|83417.7|83382.4|40
1621007820000|2021-05-14 15:57:00|83425.5|83400.5|83424.9|83399.9|83425.8|83400.8|83422.8|83397.8|23
1621007830000|2021-05-14 15:57:10|83425|83400|83423.6|83398.6|83425|83400|83421.7|83396.7|23
1621007840000|2021-05-14 15:57:20|83423.7|83398.7|83424.9|83399.9|83425.1|83400.1|83423.7|83398.7|28
1621007850000|2021-05-14 15:57:30|83425|83400|83424|83399|83425.5|83400.5|83423.8|83398.8|39
1621007860000|2021-05-14 15:57:40|83424.2|83399.2|83421.5|83396.5|83424.6|83399.6|83421.3|83396.3|28
1621007870000|2021-05-14 15:57:50|83422.5|83397.5|83424|83399|83424.1|83399.1|83421.4|83396.4|17
1621007880000|2021-05-14 15:58:00|83423.8|83398.8|83424.4|83399.4|83425.4|83400.4|83423.8|83398.8|29
1621007890000|2021-05-14 15:58:10|83424.3|83399.3|83428.1|83403.1|83428.9|83403.9|83423.8|83398.8|46
1621007900000|2021-05-14 15:58:20|83427.2|83402.2|83429.6|83404.6|83430.1|83405.1|83427.2|83402.2|41
1621007910000|2021-05-14 15:58:30|83429.5|83404.5|83427|83402|83429.7|83404.7|83427|83402|24
1621007920000|2021-05-14 15:58:40|83426.7|83401.7|83428.7|83403.7|83429.5|83404.5|83424.6|83399.6|34
1621007930000|2021-05-14 15:58:50|83428.5|83403.5|83427.4|83402.4|83429.3|83404.3|83425.4|83400.4|25
1621007940000|2021-05-14 15:59:00|83427.2|83402.2|83427|83402|83428|83403|83426.6|83401.6|26
1621007950000|2021-05-14 15:59:10|83427.4|83402.4|83426.3|83401.3|83427.6|83402.6|83425.9|83400.9|28
1621007960000|2021-05-14 15:59:20|83426.4|83401.4|83427.3|83402.3|83427.3|83402.3|83426.3|83401.3|11
1621007970000|2021-05-14 15:59:30|83427.4|83402.4|83427.2|83402.2|83428.8|83403.8|83426.9|83401.9|32
1621007980000|2021-05-14 15:59:40|83427.6|83402.6|83427.2|83402.2|83427.8|83402.8|83426.3|83401.3|23
1621007990000|2021-05-14 15:59:50|83427.1|83402.1|83427.6|83402.6|83428.6|83403.6|83426.7|83401.7|35
1621008000000|2021-05-14 16:00:00|83427.9|83402.9|83433.9|83383.9|83434.3|83403.4|83420|83381.6|48
1621008010000|2021-05-14 16:00:10|83434.3|83384.3|83435.6|83385.6|83436.2|83386.2|83434|83384|37
1621008020000|2021-05-14 16:00:20|83435|83385|83438.4|83388.4|83439.6|83389.6|83435|83385|40
1621008030000|2021-05-14 16:00:30|83438.1|83388.1|83425.1|83400.1|83439.5|83401.3|83424.7|83388.1|36
1621008040000|2021-05-14 16:00:40|83425.3|83400.3|83424.8|83399.8|83437.3|83400.3|83424.6|83383.9|30
1621008050000|2021-05-14 16:00:50|83424.3|83399.3|83425.1|83400.1|83426.2|83401.2|83423.6|83398.6|28
1621008060000|2021-05-14 16:01:00|83424.9|83399.9|83425.3|83400.3|83426.9|83401.9|83424.9|83399.9|29
1621008070000|2021-05-14 16:01:10|83425.5|83400.5|83426.1|83401.1|83426.1|83401.1|83424.6|83399.6|26
1621008080000|2021-05-14 16:01:20|83426.2|83401.2|83434.6|83384.6|83435.7|83401.3|83422.9|83384.3|27
1621008090000|2021-05-14 16:01:30|83434.1|83384.1|83434.4|83384.4|83435.7|83385.7|83433.1|83383.1|36
1621008100000|2021-05-14 16:01:40|83434.1|83384.1|83435.2|83385.2|83435.3|83385.3|83434.1|83384.1|27
1621008110000|2021-05-14 16:01:50|83435.4|83385.4|83434.7|83384.7|83435.6|83385.6|83433.9|83383.9|34
1621008120000|2021-05-14 16:02:00|83434.9|83384.9|83439.5|83389.5|83440.5|83390.5|83434.6|83384.6|36
1621008130000|2021-05-14 16:02:10|83440|83390|83441|83391|83441.2|83391.2|83439.4|83389.4|25
1621008140000|2021-05-14 16:02:20|83440.9|83390.9|83443.1|83393.1|83444.1|83394.1|83440|83390|38
1621008150000|2021-05-14 16:02:30|83443|83393|83434.1|83384.1|83443|83393|83433.3|83383.3|41
1621008160000|2021-05-14 16:02:40|83434.9|83384.9|83441|83391|83442.2|83399.6|83420.1|83384.6|40
1621008170000|2021-05-14 16:02:50|83441.2|83391.2|83437.4|83387.4|83441.2|83391.2|83436.4|83386.4|42
1621008180000|2021-05-14 16:03:00|83437.3|83387.3|83433|83383|83437.4|83398.2|83421.3|83382.7|42
1621008190000|2021-05-14 16:03:10|83433.1|83383.1|83434.2|83384.2|83436.2|83386.2|83432.7|83382.7|45
1621008200000|2021-05-14 16:03:20|83434.6|83384.6|83422.1|83397.1|83435.6|83400.6|83421.9|83383.6|49
1621008210000|2021-05-14 16:03:30|83422|83397|83433.5|83383.5|83436.4|83398.8|83420.9|83383.3|46
1621008220000|2021-05-14 16:03:40|83435.3|83385.3|83431.8|83381.8|83435.3|83385.3|83427.2|83377.2|58
1621008230000|2021-05-14 16:03:50|83432|83382|83436.2|83386.2|83438.5|83388.5|83431.8|83381.8|47
1621008240000|2021-05-14 16:04:00|83436.6|83386.6|83437.1|83387.1|83439.6|83389.6|83436.3|83386.3|48
1621008250000|2021-05-14 16:04:10|83437.2|83387.2|83437.1|83387.1|83438.1|83388.1|83434.7|83384.7|43
1621008260000|2021-05-14 16:04:20|83437|83387|83439.2|83389.2|83439.3|83389.3|83437|83387|32
1621008270000|2021-05-14 16:04:30|83439.3|83389.3|83426.7|83401.7|83440.2|83402.9|83425.5|83387.6|44
1621008280000|2021-05-14 16:04:40|83426.3|83401.3|83427.5|83402.5|83440.6|83403.6|83426.3|83387.9|30
1621008290000|2021-05-14 16:04:50|83427.6|83402.6|83431.4|83406.4|83432.1|83407.1|83426.8|83401.8|32
1621008300000|2021-05-14 16:05:00|83431.1|83406.1|83443.3|83393.3|83446|83407.6|83430.4|83391.9|49
1621008310000|2021-05-14 16:05:10|83443.2|83393.2|83446.5|83396.5|83447.8|83397.8|83442.9|83392.9|46
1621008320000|2021-05-14 16:05:20|83446.4|83396.4|83448.4|83398.4|83448.4|83398.4|83446|83396|39
1621008330000|2021-05-14 16:05:30|83448.7|83398.7|83454.4|83404.4|83455.3|83405.3|83447.9|83397.9|49
1621008340000|2021-05-14 16:05:40|83453.9|83403.9|83456.8|83406.8|83456.9|83406.9|83453|83403|38
1621008350000|2021-05-14 16:05:50|83456.4|83406.4|83459.2|83409.2|83459.2|83409.2|83456.4|83406.4|29
1621008360000|2021-05-14 16:06:00|83458.6|83408.6|83444.4|83419.4|83458.6|83419.4|83443.3|83405.3|40
1621008370000|2021-05-14 16:06:10|83444.3|83419.3|83459.6|83409.6|83460|83419.7|83442.6|83406.3|35
1621008380000|2021-05-14 16:06:20|83460.2|83410.2|83459.1|83409.1|83460.3|83410.3|83457.8|83407.8|48
1621008390000|2021-05-14 16:06:30|83459|83409|83459.7|83409.7|83460.4|83410.4|83459|83409|21
1621008400000|2021-05-14 16:06:40|83459.6|83409.6|83464.5|83414.5|83465.9|83415.9|83459|83409|38
1621008410000|2021-05-14 16:06:50|83465.2|83415.2|83463.9|83413.9|83466.4|83416.4|83462.8|83412.8|30
1621008420000|2021-05-14 16:07:00|83464.3|83414.3|83464.3|83414.3|83464.6|83414.6|83463|83413|22
1621008430000|2021-05-14 16:07:10|83464.4|83414.4|83466.9|83416.9|83468.6|83418.6|83464.1|83414.1|37
1621008440000|2021-05-14 16:07:20|83466.7|83416.7|83469.2|83419.2|83469.3|83419.3|83466.2|83416.2|34
1621008450000|2021-05-14 16:07:30|83469.5|83419.5|83469|83419|83469.7|83419.7|83468.3|83418.3|31
1621008460000|2021-05-14 16:07:40|83469.9|83419.9|83454.8|83429.8|83470.8|83431.4|83454.2|83416.9|39
1621008470000|2021-05-14 16:07:50|83454.1|83429.1|83465.8|83415.8|83468|83429.6|83454.1|83415.4|33
1621008480000|2021-05-14 16:08:00|83465.7|83415.7|83465.9|83415.9|83466.6|83416.6|83465.3|83415.3|34
1621008490000|2021-05-14 16:08:10|83465.7|83415.7|83452.4|83427.4|83466.8|83428.9|83452.4|83414.7|38
1621008500000|2021-05-14 16:08:20|83451.9|83426.9|83456.4|83431.4|83456.8|83431.8|83451.7|83426.7|36
1621008510000|2021-05-14 16:08:30|83456|83431|83463.4|83413.4|83466.5|83431.5|83455.4|83413.3|50
1621008520000|2021-05-14 16:08:40|83463.8|83413.8|83471.1|83421.1|83472.5|83434.7|83454.4|83413.8|66
1621008530000|2021-05-14 16:08:50|83470.5|83420.5|83467|83417|83471.4|83421.4|83465.5|83415.5|47
1621008540000|2021-05-14 16:09:00|83467.3|83417.3|83465|83415|83469|83419|83462.9|83412.9|49
1621008550000|2021-05-14 16:09:10|83465.1|83415.1|83471|83421|83471.6|83434.6|83457.4|83414.8|47
1621008560000|2021-05-14 16:09:20|83471.3|83421.3|83468|83418|83472|83430.7|83454.2|83417.9|51
1621008570000|2021-05-14 16:09:30|83467.9|83417.9|83466.2|83416.2|83468.4|83418.4|83465.3|83415.3|42
1621008580000|2021-05-14 16:09:40|83466.5|83416.5|83465.3|83415.3|83467.2|83430.1|83452.7|83414.7|45
1621008590000|2021-05-14 16:09:50|83464.9|83414.9|83465.2|83415.2|83467.7|83417.7|83464.7|83414.7|22
1621008600000|2021-05-14 16:10:00|83464.7|83414.7|83466|83416|83467.7|83417.7|83464.5|83414.5|30
1621008610000|2021-05-14 16:10:10|83466.7|83416.7|83467.5|83417.5|83467.8|83417.8|83466.2|83416.2|38
1621008620000|2021-05-14 16:10:20|83467.7|83417.7|83469|83419|83469.4|83419.4|83467.2|83417.2|34
1621008630000|2021-05-14 16:10:30|83468.8|83418.8|83471.7|83421.7|83473.5|83423.5|83464|83414|50
1621008640000|2021-05-14 16:10:40|83469.2|83419.2|83462.5|83412.5|83469.2|83419.2|83460.7|83410.7|60
1621008650000|2021-05-14 16:10:50|83462.2|83412.2|83463.6|83413.6|83464.6|83414.6|83462.2|83412.2|43
1621008660000|2021-05-14 16:11:00|83463.7|83413.7|83466.5|83416.5|83466.5|83428.1|83451.2|83412.8|44
1621008670000|2021-05-14 16:11:10|83466.2|83416.2|83463.6|83413.6|83466.5|83416.5|83463.6|83413.6|37
1621008680000|2021-05-14 16:11:20|83463.5|83413.5|83468.8|83418.8|83468.8|83427.4|83446.3|83396.3|50
1621008690000|2021-05-14 16:11:30|83468.4|83418.4|83468.3|83418.3|83479.9|83439.3|83459.7|83417.4|69
1621008700000|2021-05-14 16:11:40|83466.8|83416.8|83457.7|83407.7|83467|83421.2|83445.3|83407.2|65
1621008710000|2021-05-14 16:11:50|83457.3|83407.3|83454.2|83404.2|83458|83408|83454|83404|55
1621008720000|2021-05-14 16:12:00|83455.2|83405.2|83453.8|83403.8|83455.2|83405.2|83452|83402|50
1621008730000|2021-05-14 16:12:10|83453.4|83403.4|83451.8|83401.8|83454.7|83404.7|83451.5|83401.5|52
1621008740000|2021-05-14 16:12:20|83451.9|83401.9|83453.8|83403.8|83454.8|83404.8|83451.7|83401.7|48
1621008750000|2021-05-14 16:12:30|83453.9|83403.9|83455.9|83405.9|83456.6|83406.6|83453.9|83403.9|31
1621008760000|2021-05-14 16:12:40|83456|83406|83452.5|83402.5|83456.5|83406.5|83450.3|83400.3|37
1621008770000|2021-05-14 16:12:50|83452.8|83402.8|83454|83404|83454.5|83404.5|83451.6|83401.6|42
1621008780000|2021-05-14 16:13:00|83454.1|83404.1|83457.2|83407.2|83457.2|83407.2|83453|83403|44
1621008790000|2021-05-14 16:13:10|83457.3|83407.3|83461.7|83411.7|83463.5|83413.5|83456.3|83406.3|46
1621008800000|2021-05-14 16:13:20|83461.9|83411.9|83462|83412|83462.3|83412.3|83461|83411|31
1621008810000|2021-05-14 16:13:30|83461.8|83411.8|83457.7|83407.7|83464.1|83414.1|83456.5|83406.5|51
1621008820000|2021-05-14 16:13:40|83457.3|83407.3|83457.4|83407.4|83466|83423.1|83441.6|83404.9|65
1621008830000|2021-05-14 16:13:50|83457.6|83407.6|83460.9|83410.9|83462.9|83423.5|83446.7|83407.6|49
1621008840000|2021-05-14 16:14:00|83461.1|83411.1|83460|83410|83461.7|83411.7|83458.3|83408.3|36
1621008850000|2021-05-14 16:14:10|83460.4|83410.4|83459.7|83409.7|83460.8|83423.2|83446.1|83408.5|34
1621008860000|2021-05-14 16:14:20|83459.4|83409.4|83449.1|83424.1|83459.9|83424.3|83446.1|83409.3|23
1621008870000|2021-05-14 16:14:30|83449.4|83424.4|83461.6|83411.6|83463.9|83424.7|83448.1|83408.8|45
1621008880000|2021-05-14 16:14:40|83461.7|83411.7|83464.4|83414.4|83465.6|83428.2|83452.2|83411.2|43
1621008890000|2021-05-14 16:14:50|83465.2|83415.2|83469.2|83419.2|83470.2|83420.2|83462.9|83412.9|29
1621008900000|2021-05-14 16:15:00|83469.6|83419.6|83472.7|83422.7|83473|83423|83468.8|83418.8|35
1621008910000|2021-05-14 16:15:10|83472.5|83422.5|83462.4|83412.4|83475|83435.4|83459.1|83411.7|35
1621008920000|2021-05-14 16:15:20|83462.2|83412.2|83464.9|83414.9|83467.8|83428.1|83453.1|83412.1|55
1621008930000|2021-05-14 16:15:30|83465|83415|83465.7|83415.7|83466|83416|83463.5|83413.5|37
1621008940000|2021-05-14 16:15:40|83466.9|83416.9|83469.8|83419.8|83470.2|83420.2|83466.3|83416.3|36
1621008950000|2021-05-14 16:15:50|83470.6|83420.6|83469.3|83419.3|83471|83432.8|83457.8|83416.9|48
1621008960000|2021-05-14 16:16:00|83469.7|83419.7|83467.2|83417.2|83469.9|83428.2|83452.2|83415.2|36
1621008970000|2021-05-14 16:16:10|83467.4|83417.4|83454.9|83429.9|83469.5|83431.6|83454.8|83417.2|33
1621008980000|2021-05-14 16:16:20|83455.7|83430.7|83469.1|83419.1|83470.9|83431.9|83455.1|83418.3|30
1621008990000|2021-05-14 16:16:30|83469.8|83419.8|83469.8|83419.8|83474.8|83424.8|83469.1|83419.1|38
1621009000000|2021-05-14 16:16:40|83469.4|83419.4|83468|83418|83470.3|83420.3|83468|83418|35
1621009010000|2021-05-14 16:16:50|83468.1|83418.1|83468.1|83418.1|83470|83420|83467.1|83417.1|28
1621009020000|2021-05-14 16:17:00|83467.9|83417.9|83466.2|83416.2|83468.2|83418.2|83465|83415|32
1621009030000|2021-05-14 16:17:10|83466.1|83416.1|83466.6|83416.6|83467.6|83417.6|83465.5|83415.5|28
1621009040000|2021-05-14 16:17:20|83466.4|83416.4|83466.9|83416.9|83466.9|83416.9|83465.3|83415.3|26
1621009050000|2021-05-14 16:17:30|83466.6|83416.6|83466.1|83416.1|83466.8|83416.8|83465.6|83415.6|25
1621009060000|2021-05-14 16:17:40|83465.8|83415.8|83467.7|83417.7|83468|83418|83465.7|83415.7|26
1621009070000|2021-05-14 16:17:50|83467.6|83417.6|83470.9|83420.9|83472.2|83422.2|83467.2|83417.2|25
1621009080000|2021-05-14 16:18:00|83470.2|83420.2|83464.6|83414.6|83470.7|83420.7|83463.3|83413.3|43
1621009090000|2021-05-14 16:18:10|83464.8|83414.8|83463.3|83413.3|83464.9|83414.9|83462.6|83412.6|32
1621009100000|2021-05-14 16:18:20|83463.8|83413.8|83465.8|83415.8|83466.3|83416.3|83462.5|83412.5|31
1621009110000|2021-05-14 16:18:30|83466|83416|83467|83417|83467|83417|83464.9|83414.9|24
1621009120000|2021-05-14 16:18:40|83467.1|83417.1|83469|83419|83469.3|83419.3|83466.6|83416.6|26
1621009130000|2021-05-14 16:18:50|83468.9|83418.9|83465.8|83415.8|83469.3|83419.3|83465.8|83415.8|28
1621009140000|2021-05-14 16:19:00|83466|83416|83462.1|83412.1|83466|83416|83457.1|83407.1|51
1621009150000|2021-05-14 16:19:10|83462.4|83412.4|83469.1|83419.1|83470.3|83433|83457.9|83411.6|53
1621009160000|2021-05-14 16:19:20|83468.2|83418.2|83469.3|83419.3|83471.3|83421.3|83466.2|83416.2|51
1621009170000|2021-05-14 16:19:30|83469.4|83419.4|83476.8|83426.8|83478.8|83431.9|83456.5|83419.2|38
1621009180000|2021-05-14 16:19:40|83476.9|83426.9|83473.6|83423.6|83477.1|83427.1|83472|83422|45
1621009190000|2021-05-14 16:19:50|83473.9|83423.9|83473.3|83423.3|83474.1|83424.1|83472.8|83422.8|23
1621009200000|2021-05-14 16:20:00|83472.9|83422.9|83473.1|83423.1|83474.1|83424.1|83472.6|83422.6|33
1621009210000|2021-05-14 16:20:10|83473|83423|83473.7|83423.7|83474.4|83424.4|83472.1|83422.1|32
1621009220000|2021-05-14 16:20:20|83474.1|83424.1|83476.4|83426.4|83476.8|83437.7|83460|83422.8|30
1621009230000|2021-05-14 16:20:30|83477.1|83427.1|83475.1|83425.1|83477.8|83427.8|83474.8|83424.8|43
1621009240000|2021-05-14 16:20:40|83475.2|83425.2|83474.8|83424.8|83477.1|83427.1|83472.9|83422.9|42
1621009250000|2021-05-14 16:20:50|83474.7|83424.7|83472.1|83422.1|83475.4|83425.4|83471|83421|43
1621009260000|2021-05-14 16:21:00|83472.4|83422.4|83472.3|83422.3|83473.5|83423.5|83470.7|83420.7|34
1621009270000|2021-05-14 16:21:10|83473.3|83423.3|83474.7|83424.7|83475.6|83425.6|83471.9|83421.9|33
1621009280000|2021-05-14 16:21:20|83474.6|83424.6|83472.2|83422.2|83475.1|83425.1|83469.9|83419.9|33
1621009290000|2021-05-14 16:21:30|83472.4|83422.4|83461|83436|83473.7|83436.2|83460.4|83422.4|31
1621009300000|2021-05-14 16:21:40|83461.1|83436.1|83459.4|83434.4|83475|83436.2|83458.4|83420.2|46
1621009310000|2021-05-14 16:21:50|83459.6|83434.6|83471.9|83421.9|83473.1|83434.7|83456.6|83420.7|30
1621009320000|2021-05-14 16:22:00|83471.5|83421.5|83455.7|83430.7|83471.6|83430.9|83455.7|83416.7|38
1621009330000|2021-05-14 16:22:10|83456.1|83431.1|83472.8|83422.8|83473.1|83435.9|83456.1|83420.9|35
1621009340000|2021-05-14 16:22:20|83473|83423|83468.6|83418.6|83473.3|83423.3|83466.9|83416.9|39
1621009350000|2021-05-14 16:22:30|83469.2|83419.2|83468.7|83418.7|83469.9|83419.9|83467.9|83417.9|27
1621009360000|2021-05-14 16:22:40|83468.9|83418.9|83472.6|83422.6|83473.4|83423.4|83467.6|83417.6|36
1621009370000|2021-05-14 16:22:50|83472.5|83422.5|83468.2|83418.2|83472.7|83422.7|83468.2|83418.2|48
1621009380000|2021-05-14 16:23:00|83468.6|83418.6|83469.4|83419.4|83470.1|83420.1|83468.2|83418.2|47
1621009390000|2021-05-14 16:23:10|83469.2|83419.2|83469.2|83419.2|83471.1|83421.1|83466.9|83416.9|34
1621009400000|2021-05-14 16:23:20|83469.1|83419.1|83472.2|83422.2|83474.9|83433.6|83458.6|83418.3|31
1621009410000|2021-05-14 16:23:30|83472.3|83422.3|83471.2|83421.2|83473|83423|83468.2|83418.2|23
1621009420000|2021-05-14 16:23:40|83471|83421|83477.9|83427.9|83477.9|83427.9|83470.6|83420.6|28
1621009430000|2021-05-14 16:23:50|83476.6|83426.6|83476.8|83426.8|83478|83439.5|83464|83425.9|38
1621009440000|2021-05-14 16:24:00|83476.7|83426.7|83474.6|83424.6|83478.2|83428.2|83473.9|83423.9|45
1621009450000|2021-05-14 16:24:10|83474.5|83424.5|83474.5|83424.5|83474.6|83424.6|83472.1|83422.1|30
1621009460000|2021-05-14 16:24:20|83474.4|83424.4|83474.3|83424.3|83474.7|83424.7|83473.8|83423.8|20
1621009470000|2021-05-14 16:24:30|83474.2|83424.2|83474|83424|83474.5|83424.5|83473.7|83423.7|25
1621009480000|2021-05-14 16:24:40|83474.3|83424.3|83473.9|83423.9|83474.6|83424.6|83473.9|83423.9|15
1621009490000|2021-05-14 16:24:50|83474.1|83424.1|83474|83424|83474.4|83424.4|83473.1|83423.1|22
1621009500000|2021-05-14 16:25:00|83473.9|83423.9|83473.7|83423.7|83474.1|83424.1|83471.9|83421.9|23
1621009510000|2021-05-14 16:25:10|83474.1|83424.1|83470.5|83420.5|83474.8|83424.8|83469.9|83419.9|33
1621009520000|2021-05-14 16:25:20|83470.6|83420.6|83470.1|83420.1|83471.3|83421.3|83470.1|83420.1|22
1621009530000|2021-05-14 16:25:30|83470|83420|83471.4|83421.4|83472|83422|83469.9|83419.9|21
1621009540000|2021-05-14 16:25:40|83471.3|83421.3|83473.1|83423.1|83476.2|83426.2|83470.6|83420.6|28
1621009550000|2021-05-14 16:25:50|83473.2|83423.2|83473.7|83423.7|83474.6|83424.6|83472.7|83422.7|24
1621009560000|2021-05-14 16:26:00|83473.8|83423.8|83475|83425|83475.6|83425.6|83473.4|83423.4|29
1621009570000|2021-05-14 16:26:10|83474.6|83424.6|83476.6|83426.6|83476.6|83426.6|83474.6|83424.6|30
1621009580000|2021-05-14 16:26:20|83477.2|83427.2|83477.1|83427.1|83477.3|83427.3|83475.3|83425.3|33
1621009590000|2021-05-14 16:26:30|83476.9|83426.9|83476.6|83426.6|83477.8|83427.8|83474.8|83424.8|34
1621009600000|2021-05-14 16:26:40|83475.9|83425.9|83476.9|83426.9|83477.1|83427.1|83475.1|83425.1|30
1621009610000|2021-05-14 16:26:50|83476.7|83426.7|83477.9|83427.9|83478.5|83428.5|83476.7|83426.7|19
1621009620000|2021-05-14 16:27:00|83478.1|83428.1|83478.7|83428.7|83479.8|83429.8|83478.1|83428.1|28
1621009630000|2021-05-14 16:27:10|83479.1|83429.1|83477.3|83427.3|83480|83430|83475.8|83425.8|35
1621009640000|2021-05-14 16:27:20|83477.4|83427.4|83478.7|83428.7|83479.1|83429.1|83477.3|83427.3|32
1621009650000|2021-05-14 16:27:30|83479|83429|83479.2|83429.2|83480.1|83430.1|83478.2|83428.2|34
1621009660000|2021-05-14 16:27:40|83479.1|83429.1|83478.9|83428.9|83479.5|83429.5|83477.7|83427.7|22
1621009670000|2021-05-14 16:27:50|83478.8|83428.8|83478.7|83428.7|83479|83429|83478.2|83428.2|17
1621009680000|2021-05-14 16:28:00|83478.8|83428.8|83475.3|83425.3|83479.1|83429.1|83474.6|83424.6|47
1621009690000|2021-05-14 16:28:10|83475.5|83425.5|83476.5|83426.5|83476.8|83426.8|83475.1|83425.1|22
1621009700000|2021-05-14 16:28:20|83476.4|83426.4|83480.9|83430.9|83480.9|83430.9|83476|83426|19
1621009710000|2021-05-14 16:28:30|83480.8|83430.8|83465.8|83440.8|83481.6|83441.6|83465|83429.1|38
1621009720000|2021-05-14 16:28:40|83466.1|83441.1|83464.2|83439.2|83467.2|83442.2|83464.2|83439.2|29
1621009730000|2021-05-14 16:28:50|83464.6|83439.6|83462.8|83437.8|83465.2|83440.2|83462.6|83437.6|24
1621009740000|2021-05-14 16:29:00|83462.7|83437.7|83463.9|83438.9|83464.2|83439.2|83462|83437|27
1621009750000|2021-05-14 16:29:10|83464|83439|83463.3|83438.3|83464.4|83439.4|83463.1|83438.1|22
1621009760000|2021-05-14 16:29:20|83463.1|83438.1|83463.2|83438.2|83475.3|83439.9|83461.6|83423.4|42
1621009770000|2021-05-14 16:29:30|83463.3|83438.3|83462.7|83437.7|83463.5|83438.5|83461.7|83436.7|31
1621009780000|2021-05-14 16:29:40|83462.9|83437.9|83475.6|83425.6|83476.5|83438|83461.7|83424.8|18
1621009790000|2021-05-14 16:29:50|83475.9|83425.9|83475.9|83425.9|83476.2|83426.2|83474.4|83424.4|22
1621009800000|2021-05-14 16:30:00|83475.8|83425.8|83463.1|83438.1|83476.6|83438.6|83463.1|83424.6|34
1621009810000|2021-05-14 16:30:10|83463.3|83438.3|83463.3|83438.3|83475.6|83439.5|83462.5|83424.5|27
1621009820000|2021-05-14 16:30:20|83463.7|83438.7|83463.7|83438.7|83464.4|83439.4|83463|83438|20
1621009830000|2021-05-14 16:30:30|83463.2|83438.2|83463.7|83438.7|83465.7|83440.7|83462.4|83437.4|46
1621009840000|2021-05-14 16:30:40|83463.6|83438.6|83477.4|83427.4|83477.8|83440.1|83463.6|83426.2|39
1621009850000|2021-05-14 16:30:50|83477.6|83427.6|83473.1|83423.1|83478.4|83428.4|83472.4|83422.4|36
1621009860000|2021-05-14 16:31:00|83473.8|83423.8|83473.5|83423.5|83474.9|83424.9|83472.8|83422.8|35
1621009870000|2021-05-14 16:31:10|83473.2|83423.2|83477.9|83427.9|83479.8|83441.3|83463.3|83423.2|26
1621009880000|2021-05-14 16:31:20|83477.7|83427.7|83478.7|83428.7|83479.5|83429.5|83477.7|83427.7|12
1621009890000|2021-05-14 16:31:30|83478.6|83428.6|83478.5|83428.5|83479.1|83429.1|83478.3|83428.3|12
1621009900000|2021-05-14 16:31:40|83478.2|83428.2|83477.7|83427.7|83478.6|83428.6|83477.2|83427.2|28
1621009910000|2021-05-14 16:31:50|83477.6|83427.6|83477.8|83427.8|83478.1|83428.1|83477.3|83427.3|25
1621009920000|2021-05-14 16:32:00|83477.7|83427.7|83478.6|83428.6|83478.6|83428.6|83477.7|83427.7|20
1621009930000|2021-05-14 16:32:10|83478.7|83428.7|83479.5|83429.5|83479.8|83429.8|83478.4|83428.4|14
1621009940000|2021-05-14 16:32:20|83479.4|83429.4|83466.2|83441.2|83479.5|83441.7|83466.2|83427.9|21
1621009950000|2021-05-14 16:32:30|83466.6|83441.6|83478.5|83428.5|83478.5|83442|83465.9|83428.2|18
1621009960000|2021-05-14 16:32:40|83478.4|83428.4|83479|83429|83479|83429|83478.1|83428.1|10
1621009970000|2021-05-14 16:32:50|83478.8|83428.8|83477.6|83427.6|83478.8|83428.8|83477.1|83427.1|13
1621009980000|2021-05-14 16:33:00|83477.9|83427.9|83478.7|83428.7|83478.7|83428.7|83477.3|83427.3|23
1621009990000|2021-05-14 16:33:10|83478.8|83428.8|83478.5|83428.5|83478.8|83428.8|83477.8|83427.8|20
1621010000000|2021-05-14 16:33:20|83478|83428|83478|83428|83478.4|83428.4|83477.7|83427.7|10
1621010010000|2021-05-14 16:33:30|83477.1|83427.1|83475.6|83425.6|83477.8|83427.8|83475.6|83425.6|20
1621010020000|2021-05-14 16:33:40|83475.7|83425.7|83475.1|83425.1|83477.5|83437.4|83460.8|83424.3|40
1621010030000|2021-05-14 16:33:50|83475|83425|83475.5|83425.5|83476|83426|83473.2|83423.2|42
1621010040000|2021-05-14 16:34:00|83475.6|83425.6|83476.4|83426.4|83476.8|83426.8|83475.5|83425.5|23
1621010050000|2021-05-14 16:34:10|83476.7|83426.7|83476.5|83426.5|83476.9|83426.9|83476.4|83426.4|19
1621010060000|2021-05-14 16:34:20|83476.2|83426.2|83475.9|83425.9|83477.2|83427.2|83475.1|83425.1|28
1621010070000|2021-05-14 16:34:30|83476.9|83426.9|83477.6|83427.6|83477.7|83427.7|83475.7|83425.7|32
1621010080000|2021-05-14 16:34:40|83477.2|83427.2|83475.1|83425.1|83477.5|83427.5|83474.5|83424.5|16
1621010090000|2021-05-14 16:34:50|83475.5|83425.5|83476.5|83426.5|83476.8|83426.8|83474.8|83424.8|29
1621010100000|2021-05-14 16:35:00|83475.8|83425.8|83477.6|83427.6|83479.6|83429.6|83474.9|83424.9|41
1621010110000|2021-05-14 16:35:10|83477.3|83427.3|83475.8|83425.8|83478.8|83428.8|83475.7|83425.7|29
1621010120000|2021-05-14 16:35:20|83476|83426|83465.9|83440.9|83477|83441.4|83465|83424.8|29
1621010130000|2021-05-14 16:35:30|83466|83441|83477.6|83427.6|83479.9|83442.6|83465.5|83426.8|43
1621010140000|2021-05-14 16:35:40|83478.3|83428.3|83480.2|83430.2|83480.9|83442.6|83460.9|83426.3|51
1621010150000|2021-05-14 16:35:50|83478.7|83428.7|83477.5|83427.5|83479.4|83429.4|83477.5|83427.5|26
1621010160000|2021-05-14 16:36:00|83475.1|83425.1|83472.5|83422.5|83475.1|83425.1|83467.6|83417.6|62
1621010170000|2021-05-14 16:36:10|83472.8|83422.8|83477.8|83427.8|83479.2|83439|83464|83418.3|54
1621010180000|2021-05-14 16:36:20|83477.2|83427.2|83478.1|83428.1|83478.5|83428.5|83477.2|83427.2|33
1621010190000|2021-05-14 16:36:30|83478.2|83428.2|83478.3|83428.3|83478.9|83428.9|83478.2|83428.2|19
1621010200000|2021-05-14 16:36:40|83478.5|83428.5|83463.8|83438.8|83479.2|83440.2|83463.8|83426.4|23
1621010210000|2021-05-14 16:36:50|83464.4|83439.4|83464.2|83439.2|83466.1|83441.1|83464.1|83439.1|25
1621010220000|2021-05-14 16:37:00|83463.9|83438.9|83464.2|83439.2|83465|83440|83463.9|83438.9|22
1621010230000|2021-05-14 16:37:10|83464.7|83439.7|83465.8|83440.8|83466.4|83441.4|83464.4|83439.4|35
1621010240000|2021-05-14 16:37:20|83465.7|83440.7|83466.4|83441.4|83469.1|83444.1|83464.6|83439.6|47
1621010250000|2021-05-14 16:37:30|83466.8|83441.8|83466.8|83441.8|83467.8|83442.8|83466.8|83441.8|30
1621010260000|2021-05-14 16:37:40|83467.1|83442.1|83467.8|83442.8|83468.4|83443.4|83466.8|83441.8|26
1621010270000|2021-05-14 16:37:50|83467.7|83442.7|83468.4|83443.4|83469.2|83444.2|83467.6|83442.6|32
1621010280000|2021-05-14 16:38:00|83468.2|83443.2|83467|83442|83468.2|83443.2|83466.1|83441.1|24
1621010290000|2021-05-14 16:38:10|83467.1|83442.1|83470.1|83445.1|83470.8|83445.8|83466|83441|39
1621010300000|2021-05-14 16:38:20|83469.7|83444.7|83483.2|83433.2|83484.9|83447.8|83469.1|83431.7|38
1621010310000|2021-05-14 16:38:30|83483.5|83433.5|83490.3|83440.3|83491.6|83450.7|83475.7|83433|48
1621010320000|2021-05-14 16:38:40|83491|83441|83492.5|83442.5|83492.9|83442.9|83490.6|83440.6|44
1621010330000|2021-05-14 16:38:50|83492.4|83442.4|83498.1|83448.1|83500.7|83450.7|83492|83442|46
1621010340000|2021-05-14 16:39:00|83498.2|83448.2|83494.6|83444.6|83499.8|83449.8|83493.2|83443.2|32
1621010350000|2021-05-14 16:39:10|83495|83445|83494.7|83444.7|83496.4|83446.4|83494.2|83444.2|36
1621010360000|2021-05-14 16:39:20|83494.5|83444.5|83491.1|83441.1|83494.5|83444.5|83490.4|83440.4|28
1621010370000|2021-05-14 16:39:30|83490.9|83440.9|83487.8|83437.8|83490.9|83452.7|83476.6|83437.8|30
1621010380000|2021-05-14 16:39:40|83487.9|83437.9|83488.2|83438.2|83488.6|83438.6|83487.5|83437.5|20
1621010390000|2021-05-14 16:39:50|83488.1|83438.1|83487.8|83437.8|83488.1|83438.1|83486.2|83436.2|17
1621010400000|2021-05-14 16:40:00|83487.7|83437.7|83485.2|83435.2|83487.8|83437.8|83482.9|83432.9|43
1621010410000|2021-05-14 16:40:10|83485.3|83435.3|83483.1|83433.1|83485.4|83435.4|83481.9|83431.9|30
1621010420000|2021-05-14 16:40:20|83483.5|83433.5|83480.8|83430.8|83484|83434|83479.6|83429.6|31
1621010430000|2021-05-14 16:40:30|83480.4|83430.4|83479.8|83429.8|83481.1|83431.1|83479.3|83429.3|35
1621010440000|2021-05-14 16:40:40|83479.6|83429.6|83479.4|83429.4|83480.2|83430.2|83479.1|83429.1|25
1621010450000|2021-05-14 16:40:50|83479.5|83429.5|83479.2|83429.2|83479.5|83429.5|83478.1|83428.1|12
1621010460000|2021-05-14 16:41:00|83479.4|83429.4|83476.2|83426.2|83480.6|83430.6|83471.1|83421.1|44
1621010470000|2021-05-14 16:41:10|83476|83426|83475.9|83425.9|83476.6|83426.6|83474.6|83424.6|34
1621010480000|2021-05-14 16:41:20|83476.1|83426.1|83479.9|83429.9|83479.9|83429.9|83475.6|83425.6|44
1621010490000|2021-05-14 16:41:30|83479.7|83429.7|83483|83433|83483.2|83433.2|83479.7|83429.7|34
1621010500000|2021-05-14 16:41:40|83482.7|83432.7|83481.7|83431.7|83483.7|83433.7|83481.6|83431.6|23
1621010510000|2021-05-14 16:41:50|83481.6|83431.6|83480.8|83430.8|83481.7|83431.7|83480.8|83430.8|11
1621010520000|2021-05-14 16:42:00|83480.1|83430.1|83480.1|83430.1|83482.9|83447.2|83469.6|83429.1|39
1621010530000|2021-05-14 16:42:10|83480.7|83430.7|83478.7|83428.7|83481.4|83431.4|83478.7|83428.7|29
1621010540000|2021-05-14 16:42:20|83479.6|83429.6|83480.5|83430.5|83480.5|83430.5|83479|83429|19
1621010550000|2021-05-14 16:42:30|83480.6|83430.6|83479.6|83429.6|83480.7|83430.7|83477.9|83427.9|22
1621010560000|2021-05-14 16:42:40|83479.2|83429.2|83477.2|83427.2|83480.4|83430.4|83477.2|83427.2|37
1621010570000|2021-05-14 16:42:50|83477.5|83427.5|83478.4|83428.4|83479.1|83429.1|83476.8|83426.8|32
1621010580000|2021-05-14 16:43:00|83478.6|83428.6|83482.9|83432.9|83483.8|83433.8|83478.6|83428.6|43
1621010590000|2021-05-14 16:43:10|83483.4|83433.4|83484.1|83434.1|83484.3|83434.3|83482.2|83432.2|38
1621010600000|2021-05-14 16:43:20|83484.3|83434.3|83484.8|83434.8|83484.9|83434.9|83483.1|83433.1|31
1621010610000|2021-05-14 16:43:30|83484.9|83434.9|83486.9|83436.9|83488.4|83438.4|83484.8|83434.8|26
1621010620000|2021-05-14 16:43:40|83487.1|83437.1|83483.4|83433.4|83488.4|83438.4|83483.1|83433.1|35
1621010630000|2021-05-14 16:43:50|83484|83434|83484.7|83434.7|83484.7|83446.5|83471|83432.6|37
1621010640000|2021-05-14 16:44:00|83484.6|83434.6|83485.7|83435.7|83485.7|83435.7|83483.9|83433.9|28
1621010650000|2021-05-14 16:44:10|83485.2|83435.2|83481.3|83431.3|83485.3|83435.3|83480.7|83430.7|44
1621010660000|2021-05-14 16:44:20|83480.8|83430.8|83480.4|83430.4|83481.4|83431.4|83479.3|83429.3|36
1621010670000|2021-05-14 16:44:30|83480.5|83430.5|83481.3|83431.3|83482.8|83432.8|83480.4|83430.4|38
1621010680000|2021-05-14 16:44:40|83480.9|83430.9|83478.9|83428.9|83481.1|83431.1|83478.1|83428.1|45
1621010690000|2021-05-14 16:44:50|83465.7|83440.7|83465.1|83440.1|83466.8|83441.8|83464.9|83439.9|25
1621010700000|2021-05-14 16:45:00|83466.2|83441.2|83478.4|83428.4|83480.4|83441.2|83465.9|83427.6|38
1621010710000|2021-05-14 16:45:10|83478.7|83428.7|83465.2|83440.2|83478.7|83440.2|83464.7|83426.8|27
1621010720000|2021-05-14 16:45:20|83464.9|83439.9|83464.3|83439.3|83465.4|83440.4|83464.1|83439.1|36
1621010730000|2021-05-14 16:45:30|83464.1|83439.1|83464.5|83439.5|83464.8|83439.8|83463.9|83438.9|29
1621010740000|2021-05-14 16:45:40|83464|83439|83465.6|83440.6|83466|83441|83463.4|83438.4|48
1621010750000|2021-05-14 16:45:50|83465.8|83440.8|83463.7|83438.7|83466.1|83441.1|83462.9|83437.9|34
1621010760000|2021-05-14 16:46:00|83463.8|83438.8|83463.4|83438.4|83464.7|83439.7|83462.2|83437.2|28
1621010770000|2021-05-14 16:46:10|83463.3|83438.3|83462.8|83437.8|83464|83439|83462.1|83437.1|25
1621010780000|2021-05-14 16:46:20|83462.7|83437.7|83465|83440|83465.8|83440.8|83462.4|83437.4|26
1621010790000|2021-05-14 16:46:30|83465.5|83440.5|83464.8|83439.8|83465.5|83440.5|83463.5|83438.5|39
1621010800000|2021-05-14 16:46:40|83464.3|83439.3|83465.6|83440.6|83466.2|83441.2|83464.3|83439.3|30
1621010810000|2021-05-14 16:46:50|83465.8|83440.8|83466.4|83441.4|83466.4|83441.4|83465.7|83440.7|22
1621010820000|2021-05-14 16:47:00|83466.3|83441.3|83465.2|83440.2|83466.7|83441.7|83464.7|83439.7|22
1621010830000|2021-05-14 16:47:10|83465.4|83440.4|83466.1|83441.1|83467.1|83442.1|83464.9|83439.9|25
1621010840000|2021-05-14 16:47:20|83466.3|83441.3|83462.6|83437.6|83467.8|83442.8|83462.6|83437.6|26
1621010850000|2021-05-14 16:47:30|83461.7|83436.7|83465.3|83440.3|83465.9|83440.9|83461.7|83436.7|28
1621010860000|2021-05-14 16:47:40|83465.2|83440.2|83466.8|83441.8|83467.5|83442.5|83464.9|83439.9|33
1621010870000|2021-05-14 16:47:50|83467.4|83442.4|83466|83441|83467.7|83442.7|83466|83441|18
1621010880000|2021-05-14 16:48:00|83466.7|83441.7|83467.4|83442.4|83468|83443|83466.7|83441.7|13
1621010890000|2021-05-14 16:48:10|83466.8|83441.8|83464.4|83439.4|83466.8|83441.8|83463.6|83438.6|27
1621010900000|2021-05-14 16:48:20|83464.3|83439.3|83464.9|83439.9|83466.3|83441.3|83463.9|83438.9|28
1621010910000|2021-05-14 16:48:30|83464.8|83439.8|83464.5|83439.5|83465.4|83440.4|83464.3|83439.3|14
1621010920000|2021-05-14 16:48:40|83465.2|83440.2|83464.9|83439.9|83465.8|83440.8|83464.2|83439.2|39
1621010930000|2021-05-14 16:48:50|83465.1|83440.1|83463.9|83438.9|83465.3|83440.3|83463.2|83438.2|33
1621010940000|2021-05-14 16:49:00|83464.1|83439.1|83465.1|83440.1|83465.6|83440.6|83464|83439|26
1621010950000|2021-05-14 16:49:10|83465.3|83440.3|83466.5|83441.5|83466.6|83441.6|83464.8|83439.8|30
1621010960000|2021-05-14 16:49:20|83465.9|83440.9|83468|83443|83468.9|83443.9|83465.9|83440.9|29
1621010970000|2021-05-14 16:49:30|83468.2|83443.2|83466.6|83441.6|83469.2|83444.2|83466.6|83441.6|21
1621010980000|2021-05-14 16:49:40|83466.7|83441.7|83466.7|83441.7|83467.4|83442.4|83466.2|83441.2|29
1621010990000|2021-05-14 16:49:50|83466.8|83441.8|83461.3|83436.3|83466.8|83441.8|83460.2|83435.2|29
1621011000000|2021-05-14 16:50:00|83460.7|83435.7|83460.6|83435.6|83462.6|83437.6|83460|83435|30
1621011010000|2021-05-14 16:50:10|83461.1|83436.1|83463.8|83438.8|83464.4|83439.4|83459.4|83434.4|46
1621011020000|2021-05-14 16:50:20|83464.1|83439.1|83463.5|83438.5|83464.2|83439.2|83463|83438|32
1621011030000|2021-05-14 16:50:30|83463.6|83438.6|83462.9|83437.9|83463.9|83438.9|83461.9|83436.9|26
1621011040000|2021-05-14 16:50:40|83462.7|83437.7|83464.5|83439.5|83464.5|83439.5|83462.3|83437.3|33
1621011050000|2021-05-14 16:50:50|83463.6|83438.6|83464.4|83414.4|83465.7|83440.7|83456.2|83414.4|64
1621011060000|2021-05-14 16:51:00|83463.2|83413.2|83463.5|83413.5|83464.5|83414.5|83461.3|83411.3|42
1621011070000|2021-05-14 16:51:10|83462.8|83412.8|83451|83426|83463.7|83426.5|83450|83412.8|33
1621011080000|2021-05-14 16:51:20|83463.4|83413.4|83464.7|83414.7|83464.7|83414.7|83463.1|83413.1|15
1621011090000|2021-05-14 16:51:30|83464.6|83414.6|83469.5|83419.5|83469.7|83419.7|83464.2|83414.2|39
1621011100000|2021-05-14 16:51:40|83469.6|83419.6|83469.4|83419.4|83469.9|83419.9|83468.8|83418.8|25
1621011110000|2021-05-14 16:51:50|83469.6|83419.6|83460|83435|83473.7|83435|83460|83419.5|33
1621011120000|2021-05-14 16:52:00|83459.7|83434.7|83460.4|83435.4|83461|83436|83458.2|83433.2|31
1621011130000|2021-05-14 16:52:10|83460.5|83435.5|83460.9|83435.9|83461.5|83436.5|83460.3|83435.3|24
1621011140000|2021-05-14 16:52:20|83461|83436|83473.7|83423.7|83473.7|83436.7|83459.4|83423.4|28
1621011150000|2021-05-14 16:52:30|83473.9|83423.9|83473.9|83423.9|83475.4|83425.4|83472.9|83422.9|25
1621011160000|2021-05-14 16:52:40|83460.8|83435.8|83470.1|83420.1|83471.5|83435.8|83457.2|83419.5|28
1621011170000|2021-05-14 16:52:50|83470.2|83420.2|83466.3|83416.3|83471.1|83421.1|83466.3|83416.3|18
1621011180000|2021-05-14 16:53:00|83466.2|83416.2|83466.2|83416.2|83467.1|83417.1|83466.2|83416.2|18
1621011190000|2021-05-14 16:53:10|83466.3|83416.3|83468.2|83418.2|83469.5|83419.5|83466.3|83416.3|24
1621011200000|2021-05-14 16:53:20|83468.3|83418.3|83455.9|83430.9|83468.3|83431.1|83455.1|83418.3|15
1621011210000|2021-05-14 16:53:30|83456|83431|83455.8|83430.8|83456.3|83431.3|83455.2|83430.2|10
1621011220000|2021-05-14 16:53:40|83455.3|83430.3|83456.2|83431.2|83456.6|83431.6|83455.3|83430.3|24
1621011230000|2021-05-14 16:53:50|83456.5|83431.5|83458.3|83433.3|83459.6|83434.6|83456.3|83431.3|24
1621011240000|2021-05-14 16:54:00|83459|83434|83473.8|83423.8|83475.3|83437.5|83459|83422.1|34
1621011250000|2021-05-14 16:54:10|83472.8|83422.8|83462.4|83437.4|83474.3|83437.4|83460.3|83422.8|31
1621011260000|2021-05-14 16:54:20|83462.1|83437.1|83462.7|83437.7|83463.3|83438.3|83462.1|83437.1|17
1621011270000|2021-05-14 16:54:30|83462.5|83437.5|83459.5|83434.5|83463|83438|83458.8|83433.8|25
1621011280000|2021-05-14 16:54:40|83460.3|83435.3|83461.3|83436.3|83461.9|83436.9|83459.6|83434.6|16
1621011290000|2021-05-14 16:54:50|83461.4|83436.4|83461.2|83436.2|83462.1|83437.1|83460.9|83435.9|11
1621011300000|2021-05-14 16:55:00|83461.1|83436.1|83461.4|83436.4|83461.5|83436.5|83460.5|83435.5|13
1621011310000|2021-05-14 16:55:10|83462.4|83437.4|83462|83437|83464.3|83439.3|83460.9|83435.9|33
1621011320000|2021-05-14 16:55:20|83461.6|83436.6|83463.2|83438.2|83464.3|83439.3|83461.1|83436.1|33
1621011330000|2021-05-14 16:55:30|83463|83438|83462.7|83437.7|83465.1|83440.1|83462.5|83437.5|29
1621011340000|2021-05-14 16:55:40|83463|83438|83463.4|83438.4|83465.3|83440.3|83462.2|83437.2|21
1621011350000|2021-05-14 16:55:50|83462.6|83437.6|83461.5|83436.5|83462.6|83437.6|83461|83436|21
1621011360000|2021-05-14 16:56:00|83461.3|83436.3|83462.6|83437.6|83463.4|83438.4|83461.3|83436.3|30
1621011370000|2021-05-14 16:56:10|83462.5|83437.5|83463.8|83438.8|83464.2|83439.2|83462.5|83437.5|25
1621011380000|2021-05-14 16:56:20|83463.7|83438.7|83464.9|83439.9|83465|83440|83462.2|83437.2|20
1621011390000|2021-05-14 16:56:30|83464.8|83439.8|83463.3|83438.3|83465.4|83440.4|83462.6|83437.6|31
1621011400000|2021-05-14 16:56:40|83463.5|83438.5|83463.3|83438.3|83463.9|83438.9|83462.2|83437.2|32
1621011410000|2021-05-14 16:56:50|83463.1|83438.1|83464|83439|83464.1|83439.1|83462.2|83437.2|28
1621011420000|2021-05-14 16:57:00|83464.1|83439.1|83463.7|83438.7|83464.4|83439.4|83463.5|83438.5|28
1621011430000|2021-05-14 16:57:10|83463.9|83438.9|83461.7|83436.7|83465.2|83440.2|83461.7|83436.7|18
1621011440000|2021-05-14 16:57:20|83462|83437|83462.9|83437.9|83463.7|83438.7|83461.3|83436.3|35
1621011450000|2021-05-14 16:57:30|83462.8|83437.8|83464.6|83439.6|83464.8|83439.8|83462.8|83437.8|16
1621011460000|2021-05-14 16:57:40|83464.7|83439.7|83462.5|83437.5|83465|83440|83462.5|83437.5|16
1621011470000|2021-05-14 16:57:50|83462.7|83437.7|83463.6|83438.6|83463.9|83438.9|83461.2|83436.2|40
1621011480000|2021-05-14 16:58:00|83463.4|83438.4|83459.3|83434.3|83464|83439|83459.3|83434.3|33
1621011490000|2021-05-14 16:58:10|83458.6|83433.6|83458.8|83433.8|83459.8|83434.8|83458.1|83433.1|29
1621011500000|2021-05-14 16:58:20|83459|83434|83459.1|83434.1|83459.8|83434.8|83458|83433|31
1621011510000|2021-05-14 16:58:30|83459|83434|83461.5|83436.5|83461.5|83436.5|83458.8|83433.8|34
1621011520000|2021-05-14 16:58:40|83462|83437|83461.6|83436.6|83463.1|83438.1|83461.5|83436.5|29
1621011530000|2021-05-14 16:58:50|83460.5|83435.5|83462.7|83437.7|83463.3|83438.3|83460.5|83435.5|26
1621011540000|2021-05-14 16:59:00|83462.5|83437.5|83471.8|83421.8|83473.6|83437.5|83458.7|83421.3|38
1621011550000|2021-05-14 16:59:10|83472|83422|83460.5|83435.5|83473.3|83435.5|83457.9|83421.8|34
1621011560000|2021-05-14 16:59:20|83460.9|83435.9|83474.6|83424.6|83475.3|83437.3|83460.8|83423.2|47
1621011570000|2021-05-14 16:59:30|83474.4|83424.4|83469.8|83419.8|83474.7|83434.6|83456|83409.8|65
1621011580000|2021-05-14 16:59:40|83469.5|83419.5|83469.8|83419.8|83469.8|83419.8|83468.4|83418.4|31
1621011590000|2021-05-14 16:59:50|83469.6|83419.6|83474.2|83424.2|83475.2|83425.2|83469|83419|33
1621011600000|2021-05-14 17:00:00|83474.5|83424.5|83473.4|83423.4|83475.4|83425.4|83473.4|83423.4|33
1621011610000|2021-05-14 17:00:10|83473.5|83423.5|83473.8|83423.8|83474|83424|83472.2|83422.2|22
1621011620000|2021-05-14 17:00:20|83473.7|83423.7|83472.8|83422.8|83473.8|83423.8|83472.2|83422.2|30
1621011630000|2021-05-14 17:00:30|83472.5|83422.5|83478.9|83428.9|83479|83429|83472.4|83422.4|37
1621011640000|2021-05-14 17:00:40|83478.8|83428.8|83479.6|83429.6|83479.6|83429.6|83477.9|83427.9|38
1621011650000|2021-05-14 17:00:50|83479.4|83429.4|83480.4|83430.4|83482.8|83432.8|83479.4|83429.4|44
1621011660000|2021-05-14 17:01:00|83480.1|83430.1|83457.8|83432.8|83480.1|83439.1|83457.8|83426.8|41
1621011670000|2021-05-14 17:01:10|83457.9|83432.9|83462.5|83437.5|83462.8|83437.8|83456.9|83431.9|52
1621011680000|2021-05-14 17:01:20|83462.6|83437.6|83460.2|83435.2|83473|83437.6|83459|83423|35
1621011690000|2021-05-14 17:01:30|83460.9|83435.9|83461.4|83436.4|83462|83437|83459.9|83434.9|33
1621011700000|2021-05-14 17:01:40|83461.3|83436.3|83460.1|83435.1|83461.6|83436.6|83460|83435|24
1621011710000|2021-05-14 17:01:50|83460|83435|83456.8|83431.8|83460.1|83435.1|83456.1|83431.1|46
1621011720000|2021-05-14 17:02:00|83456.9|83431.9|83461|83436|83470.4|83436.3|83456.6|83418.6|58
1621011730000|2021-05-14 17:02:10|83461.1|83436.1|83471.5|83421.5|83472.4|83436.2|83457.6|83420.2|55
1621011740000|2021-05-14 17:02:20|83471.7|83421.7|83471.1|83421.1|83472.7|83422.7|83470.8|83420.8|33
1621011750000|2021-05-14 17:02:30|83470.8|83420.8|83471.6|83421.6|83472.1|83422.1|83470.7|83420.7|29
1621011760000|2021-05-14 17:02:40|83470.8|83420.8|83474.3|83424.3|83474.9|83424.9|83470.7|83420.7|38
1621011770000|2021-05-14 17:02:50|83474.5|83424.5|83474.7|83424.7|83474.9|83424.9|83473.3|83423.3|24
1621011780000|2021-05-14 17:03:00|83474.8|83424.8|83476.2|83426.2|83476.7|83426.7|83474.8|83424.8|32
1621011790000|2021-05-14 17:03:10|83476.1|83426.1|83460.1|83435.1|83476.9|83435.2|83459.9|83422.4|30
1621011800000|2021-05-14 17:03:20|83460.4|83435.4|83472.8|83422.8|83472.8|83435.4|83459.4|83421.7|12
1621011810000|2021-05-14 17:03:30|83474|83424|83471.6|83421.6|83474.8|83435.8|83460.4|83420.8|28
1621011820000|2021-05-14 17:03:40|83472.8|83422.8|83473.2|83423.2|83474.4|83437.3|83460.6|83422.1|33
1621011830000|2021-05-14 17:03:50|83473.3|83423.3|83473.2|83423.2|83473.9|83423.9|83472.8|83422.8|30
1621011840000|2021-05-14 17:04:00|83473.5|83423.5|83475.1|83425.1|83475.8|83425.8|83473.5|83423.5|35
1621011850000|2021-05-14 17:04:10|83475|83425|83473.4|83423.4|83475|83425|83472.9|83422.9|30
1621011860000|2021-05-14 17:04:20|83473.3|83423.3|83473|83423|83473.6|83423.6|83473|83423|18
1621011870000|2021-05-14 17:04:30|83473.1|83423.1|83471.2|83421.2|83473.2|83423.2|83471.2|83421.2|16
1621011880000|2021-05-14 17:04:40|83471.3|83421.3|83460.9|83435.9|83474.2|83436.2|83460.1|83420.2|31
1621011890000|2021-05-14 17:04:50|83460.6|83435.6|83473.6|83423.6|83474.7|83435.9|83460.6|83422.6|29
1621011900000|2021-05-14 17:05:00|83473.5|83423.5|83474.1|83424.1|83474.3|83424.3|83473.4|83423.4|22
1621011910000|2021-05-14 17:05:10|83474|83424|83477.2|83427.2|83478.6|83428.6|83473.6|83423.6|35
1621011920000|2021-05-14 17:05:20|83477.4|83427.4|83479.8|83429.8|83481.4|83431.4|83477.1|83427.1|36
1621011930000|2021-05-14 17:05:30|83480|83430|83481.3|83431.3|83481.3|83431.3|83479.6|83429.6|24
1621011940000|2021-05-14 17:05:40|83480.8|83430.8|83479.9|83429.9|83481.5|83431.5|83479.9|83429.9|13
1621011950000|2021-05-14 17:05:50|83480.5|83430.5|83480.2|83430.2|83481.9|83431.9|83480.1|83430.1|17
1621011960000|2021-05-14 17:06:00|83480.3|83430.3|83479.7|83429.7|83480.6|83430.6|83479.2|83429.2|22
1621011970000|2021-05-14 17:06:10|83479.3|83429.3|83477|83427|83480.1|83430.1|83476.4|83426.4|28
1621011980000|2021-05-14 17:06:20|83476.9|83426.9|83480.4|83430.4|83480.7|83430.7|83476.9|83426.9|32
1621011990000|2021-05-14 17:06:30|83480|83430|83480|83430|83480.6|83430.6|83478.9|83428.9|23
1621012000000|2021-05-14 17:06:40|83479.8|83429.8|83479.2|83429.2|83480.1|83430.1|83479|83429|17
1621012010000|2021-05-14 17:06:50|83478.9|83428.9|83480.8|83430.8|83481.1|83431.1|83478.9|83428.9|15
1621012020000|2021-05-14 17:07:00|83480.9|83430.9|83481.2|83431.2|83481.5|83431.5|83480|83430|17
1621012030000|2021-05-14 17:07:10|83481.7|83431.7|83480.7|83430.7|83481.7|83431.7|83480.3|83430.3|17
1621012040000|2021-05-14 17:07:20|83480.4|83430.4|83480.8|83430.8|83481.6|83431.6|83479.8|83429.8|23
1621012050000|2021-05-14 17:07:30|83481|83431|83482.5|83432.5|83482.5|83445.1|83468.1|83430.5|26
1621012060000|2021-05-14 17:07:40|83482.4|83432.4|83481.9|83431.9|83482.4|83432.4|83481.3|83431.3|15
1621012070000|2021-05-14 17:07:50|83481.6|83431.6|83468.3|83443.3|83482.4|83443.5|83467.8|83429.8|20
1621012080000|2021-05-14 17:08:00|83467.6|83442.6|83481|83431|83482.3|83444.6|83466.5|83431|22
1621012090000|2021-05-14 17:08:10|83469.7|83444.7|83471.2|83446.2|83471.3|83446.3|83469.7|83444.7|17
1621012100000|2021-05-14 17:08:20|83470.3|83445.3|83467.6|83442.6|83482.1|83445.5|83466.1|83428.4|39
1621012110000|2021-05-14 17:08:30|83468.3|83443.3|83481.4|83431.4|83481.5|83443.5|83467.8|83429.5|33
1621012120000|2021-05-14 17:08:40|83481.2|83431.2|83480.1|83430.1|83481.2|83431.2|83479.6|83429.6|25
1621012130000|2021-05-14 17:08:50|83480|83430|83484.1|83434.1|83484.8|83434.8|83479.3|83429.3|18
1621012140000|2021-05-14 17:09:00|83484.5|83434.5|83482.7|83432.7|83484.7|83434.7|83482.5|83432.5|32
1621012150000|2021-05-14 17:09:10|83482.8|83432.8|83484.4|83434.4|83485.3|83435.3|83482.5|83432.5|28
1621012160000|2021-05-14 17:09:20|83484.5|83434.5|83483|83433|83485.3|83435.3|83482.7|83432.7|28
1621012170000|2021-05-14 17:09:30|83483.5|83433.5|83483.1|83433.1|83483.5|83433.5|83482.5|83432.5|27
1621012180000|2021-05-14 17:09:40|83483.4|83433.4|83482.1|83432.1|83483.4|83433.4|83482.1|83432.1|14
1621012190000|2021-05-14 17:09:50|83481.9|83431.9|83481.4|83431.4|83482.6|83432.6|83481.3|83431.3|39
1621012200000|2021-05-14 17:10:00|83481.3|83431.3|83480.4|83430.4|83481.3|83431.3|83479.8|83429.8|27
1621012210000|2021-05-14 17:10:10|83480.6|83430.6|83481.8|83431.8|83481.8|83431.8|83480.6|83430.6|19
1621012220000|2021-05-14 17:10:20|83481.9|83431.9|83481.1|83431.1|83482.2|83432.2|83480.4|83430.4|27
1621012230000|2021-05-14 17:10:30|83481|83431|83478.4|83428.4|83481|83431|83478.2|83428.2|31
1621012240000|2021-05-14 17:10:40|83478.6|83428.6|83478.7|83428.7|83479.3|83429.3|83478.4|83428.4|22
1621012250000|2021-05-14 17:10:50|83479|83429|83478.9|83428.9|83479|83429|83478.8|83428.8|4
1621012260000|2021-05-14 17:11:00|83478.8|83428.8|83478.8|83428.8|83479.4|83429.4|83478.2|83428.2|32
1621012270000|2021-05-14 17:11:10|83478.7|83428.7|83477.8|83427.8|83480.1|83430.1|83477.8|83427.8|21
1621012280000|2021-05-14 17:11:20|83478.1|83428.1|83468.5|83418.5|83478.1|83429.5|83454.4|83415.5|36
1621012290000|2021-05-14 17:11:30|83468.8|83418.8|83468.8|83418.8|83469.4|83419.4|83468.5|83418.5|23
1621012300000|2021-05-14 17:11:40|83469.1|83419.1|83470.3|83420.3|83470.3|83420.3|83468.8|83418.8|22
1621012310000|2021-05-14 17:11:50|83469.5|83419.5|83469.2|83419.2|83471.7|83421.7|83468.6|83418.6|33
1621012320000|2021-05-14 17:12:00|83469.1|83419.1|83468.6|83418.6|83469.7|83419.7|83468.2|83418.2|24
1621012330000|2021-05-14 17:12:10|83468.8|83418.8|83468.6|83418.6|83469.2|83419.2|83468.3|83418.3|19
1621012340000|2021-05-14 17:12:20|83468.5|83418.5|83468.5|83418.5|83469.5|83419.5|83468.4|83418.4|22
1621012350000|2021-05-14 17:12:30|83468.3|83418.3|83469.3|83419.3|83469.5|83419.5|83468.3|83418.3|29
1621012360000|2021-05-14 17:12:40|83469.1|83419.1|83471.5|83421.5|83471.5|83421.5|83468.3|83418.3|28
1621012370000|2021-05-14 17:12:50|83472.2|83422.2|83471.4|83421.4|83472.2|83422.2|83470.9|83420.9|29
1621012380000|2021-05-14 17:13:00|83471.6|83421.6|83471.5|83421.5|83472|83422|83470.9|83420.9|25
1621012390000|2021-05-14 17:13:10|83471.6|83421.6|83471.9|83421.9|83472.1|83422.1|83470.7|83420.7|30
1621012400000|2021-05-14 17:13:20|83472.1|83422.1|83473.6|83423.6|83475.3|83425.3|83471.2|83421.2|30
1621012410000|2021-05-14 17:13:30|83473.9|83423.9|83474.7|83424.7|83475.2|83425.2|83473.9|83423.9|25
1621012420000|2021-05-14 17:13:40|83475.1|83425.1|83463.2|83438.2|83476.9|83439.2|83463.1|83423.9|37
1621012430000|2021-05-14 17:13:50|83463.4|83438.4|83463.3|83438.3|83464.1|83439.1|83463|83438|25
1621012440000|2021-05-14 17:14:00|83463.5|83438.5|83459.7|83434.7|83464|83439|83459.2|83434.2|44
1621012450000|2021-05-14 17:14:10|83459.8|83434.8|83459.2|83434.2|83461.1|83436.1|83459.1|83434.1|41
1621012460000|2021-05-14 17:14:20|83459.4|83434.4|83458.9|83433.9|83459.9|83434.9|83458.6|83433.6|19
1621012470000|2021-05-14 17:14:30|83459|83434|83463.4|83438.4|83463.7|83438.7|83459|83434|26
1621012480000|2021-05-14 17:14:40|83463.7|83438.7|83459.3|83434.3|83463.7|83438.7|83459.3|83434.3|32
1621012490000|2021-05-14 17:14:50|83459.2|83434.2|83462.6|83437.6|83474.8|83438.8|83458.4|83421.7|36
1621012500000|2021-05-14 17:15:00|83462.7|83437.7|83470.5|83420.5|83470.5|83439|83460.4|83420.5|30
1621012510000|2021-05-14 17:15:10|83459.5|83434.5|83462.5|83437.5|83476|83438.8|83458.7|83425.8|32
1621012520000|2021-05-14 17:15:20|83463.5|83438.5|83460.1|83435.1|83472.7|83438.5|83460.1|83422|23
1621012530000|2021-05-14 17:15:30|83460.2|83435.2|83460.7|83435.7|83461.5|83436.5|83459.4|83434.4|22
1621012540000|2021-05-14 17:15:40|83460.5|83435.5|83460.3|83435.3|83460.6|83435.6|83459.7|83434.7|20
1621012550000|2021-05-14 17:15:50|83460.1|83435.1|83471.8|83421.8|83471.8|83435.5|83457.3|83421.8|14
1621012560000|2021-05-14 17:16:00|83471|83421|83464.1|83414.1|83473|83433.6|83455.5|83410.9|46
1621012570000|2021-05-14 17:16:10|83464.6|83414.6|83465.8|83415.8|83465.9|83415.9|83464.6|83414.6|17
1621012580000|2021-05-14 17:16:20|83465.9|83415.9|83466.7|83416.7|83467|83417|83465.7|83415.7|29
1621012590000|2021-05-14 17:16:30|83466.8|83416.8|83467.2|83417.2|83469.1|83419.1|83465.7|83415.7|27
1621012600000|2021-05-14 17:16:40|83466.9|83416.9|83464.1|83414.1|83467.2|83426.5|83450.3|83412.5|31
1621012610000|2021-05-14 17:16:50|83464|83414|83451.1|83426.1|83464.5|83426.1|83448.5|83413.2|23
1621012620000|2021-05-14 17:17:00|83450.9|83425.9|83450.6|83425.6|83464.9|83426.4|83450|83414|26
1621012630000|2021-05-14 17:17:10|83450.4|83425.4|83451.1|83426.1|83451.6|83426.6|83449.4|83424.4|22
1621012640000|2021-05-14 17:17:20|83451.3|83426.3|83451|83426|83451.6|83426.6|83448.9|83423.9|32
1621012650000|2021-05-14 17:17:30|83450.2|83425.2|83457.1|83407.1|83458|83425.6|83446.1|83406.8|21
1621012660000|2021-05-14 17:17:40|83457.7|83407.7|83447.1|83422.1|83459.5|83422.1|83442.5|83407.3|36
1621012670000|2021-05-14 17:17:50|83447.2|83422.2|83456.9|83406.9|83456.9|83422.2|83443.5|83406.6|23
1621012680000|2021-05-14 17:18:00|83457.2|83407.2|83448.4|83423.4|83457.2|83423.8|83443.2|83405.9|33
1621012690000|2021-05-14 17:18:10|83449|83424|83448.9|83423.9|83450|83425|83448.6|83423.6|21
1621012700000|2021-05-14 17:18:20|83449.1|83424.1|83453|83428|83454.5|83429.5|83448.8|83423.8|35
1621012710000|2021-05-14 17:18:30|83452.9|83427.9|83442.7|83417.7|83457.9|83428|83441.1|83407.9|46
1621012720000|2021-05-14 17:18:40|83442.8|83417.8|83440.4|83415.4|83443.6|83418.6|83440.4|83415.4|42
1621012730000|2021-05-14 17:18:50|83439.8|83414.8|83439.8|83414.8|83440.9|83415.9|83439.7|83414.7|21
1621012740000|2021-05-14 17:19:00|83440|83415|83438.8|83413.8|83440.3|83415.3|83438.8|83413.8|21
1621012750000|2021-05-14 17:19:10|83452.1|83402.1|83448.1|83423.1|83455|83423.2|83441.8|83400.7|50
1621012760000|2021-05-14 17:19:20|83448.9|83423.9|83467.5|83417.5|83467.5|83426.6|83446.9|83413.6|52
1621012770000|2021-05-14 17:19:30|83467.4|83417.4|83460|83410|83467.4|83430.6|83451.5|83408.5|50
1621012780000|2021-05-14 17:19:40|83459|83409|83458|83408|83459.9|83409.9|83456.5|83406.5|39
1621012790000|2021-05-14 17:19:50|83458.3|83408.3|83458.1|83408.1|83459.3|83409.3|83457.4|83407.4|30
1621012800000|2021-05-14 17:20:00|83457.8|83407.8|83462.4|83412.4|83462.5|83412.5|83456.2|83406.2|39
1621012810000|2021-05-14 17:20:10|83462.1|83412.1|83465.6|83415.6|83467.2|83417.2|83462.1|83412.1|37
1621012820000|2021-05-14 17:20:20|83465.5|83415.5|83452.8|83427.8|83466.3|83429.5|83451.7|83413.3|33
1621012830000|2021-05-14 17:20:30|83452.6|83427.6|83463.1|83413.1|83464|83429.4|83449.9|83411.9|28
1621012840000|2021-05-14 17:20:40|83462.7|83412.7|83461.9|83411.9|83463.4|83413.4|83461.5|83411.5|22
1621012850000|2021-05-14 17:20:50|83462|83412|83461.4|83411.4|83462.7|83412.7|83461.4|83411.4|10
1621012860000|2021-05-14 17:21:00|83461.2|83411.2|83461.2|83411.2|83462|83424|83448.9|83411.1|17
1621012870000|2021-05-14 17:21:10|83461.3|83411.3|83451.7|83426.7|83461.7|83427.4|83448.9|83411.3|36
1621012880000|2021-05-14 17:21:20|83451.5|83426.5|83445.4|83420.4|83461.8|83428.1|83445.4|83410.1|38
1621012890000|2021-05-14 17:21:30|83445.2|83420.2|83440.4|83415.4|83445.3|83420.3|83440.3|83415.3|43
1621012900000|2021-05-14 17:21:40|83440.5|83415.5|83454.3|83404.3|83455.8|83416.3|83435.2|83402.1|54
1621012910000|2021-05-14 17:21:50|83454.2|83404.2|83456.7|83406.7|83456.7|83406.7|83452.6|83402.6|35
1621012920000|2021-05-14 17:22:00|83456.2|83406.2|83455.5|83405.5|83458|83408|83453.8|83403.8|33
1621012930000|2021-05-14 17:22:10|83457|83407|83456.9|83406.9|83457.9|83407.9|83456.4|83406.4|21
1621012940000|2021-05-14 17:22:20|83457.1|83407.1|83455.9|83405.9|83457.1|83407.1|83455.6|83405.6|18
1621012950000|2021-05-14 17:22:30|83455.8|83405.8|83444.8|83419.8|83457.4|83419.8|83443.8|83405.8|27
1621012960000|2021-05-14 17:22:40|83444.9|83419.9|83446.6|83421.6|83447.7|83422.7|83444.4|83419.4|28
1621012970000|2021-05-14 17:22:50|83446.5|83421.5|83444.2|83419.2|83447.3|83422.3|83443.6|83418.6|28
1621012980000|2021-05-14 17:23:00|83444.3|83419.3|83445.1|83420.1|83445.2|83420.2|83444|83419|28
1621012990000|2021-05-14 17:23:10|83445|83420|83445.2|83420.2|83445.5|83420.5|83444.6|83419.6|14
1621013000000|2021-05-14 17:23:20|83445.4|83420.4|83446.4|83421.4|83447.4|83422.4|83445.4|83420.4|31
1621013010000|2021-05-14 17:23:30|83446.6|83421.6|83446.4|83421.4|83447.4|83422.4|83446.3|83421.3|17
1621013020000|2021-05-14 17:23:40|83446.2|83421.2|83446.7|83421.7|83446.8|83421.8|83445.9|83420.9|19
1621013030000|2021-05-14 17:23:50|83447.1|83422.1|83449.1|83424.1|83449.3|83424.3|83447.1|83422.1|22
1621013040000|2021-05-14 17:24:00|83449.2|83424.2|83449.2|83424.2|83450.7|83425.7|83449.1|83424.1|37
1621013050000|2021-05-14 17:24:10|83449|83424|83449.7|83424.7|83449.8|83424.8|83448.6|83423.6|12
1621013060000|2021-05-14 17:24:20|83449.1|83424.1|83449.5|83424.5|83449.6|83424.6|83449.1|83424.1|13
1621013070000|2021-05-14 17:24:30|83449.6|83424.6|83449.8|83424.8|83450.4|83425.4|83448.7|83423.7|25
1621013080000|2021-05-14 17:24:40|83449.7|83424.7|83444.4|83419.4|83449.9|83424.9|83443|83418|33
1621013090000|2021-05-14 17:24:50|83445.1|83420.1|83443.5|83418.5|83446.4|83421.4|83443.3|83418.3|22
1621013100000|2021-05-14 17:25:00|83443.8|83418.8|83443.8|83418.8|83443.8|83418.8|83442.7|83417.7|21
1621013110000|2021-05-14 17:25:10|83443.6|83418.6|83456.6|83406.6|83456.7|83418.9|83443.1|83405.7|16
1621013120000|2021-05-14 17:25:20|83456.8|83406.8|83452.6|83402.6|83456.8|83406.8|83452.4|83402.4|24
1621013130000|2021-05-14 17:25:30|83452.7|83402.7|83440.1|83415.1|83453.5|83418|83439.5|83402.7|33
1621013140000|2021-05-14 17:25:40|83440|83415|83444.2|83419.2|83444.3|83419.3|83440|83415|32
1621013150000|2021-05-14 17:25:50|83444|83419|83443.9|83418.9|83444.6|83419.6|83443.4|83418.4|17
1621013160000|2021-05-14 17:26:00|83444|83419|83453.2|83403.2|83456.7|83419|83443.8|83403.2|22
1621013170000|2021-05-14 17:26:10|83453.1|83403.1|83454.9|83404.9|83454.9|83404.9|83452.8|83402.8|16
1621013180000|2021-05-14 17:26:20|83455.1|83405.1|83451.7|83401.7|83455.1|83405.1|83449.9|83399.9|26
1621013190000|2021-05-14 17:26:30|83451|83401|83453.2|83403.2|83453.5|83403.5|83450.1|83400.1|30
1621013200000|2021-05-14 17:26:40|83452.8|83402.8|83451.5|83401.5|83455|83405|83450.8|83400.8|30
1621013210000|2021-05-14 17:26:50|83452.2|83402.2|83451.6|83401.6|83452.2|83402.2|83449.6|83399.6|25
1621013220000|2021-05-14 17:27:00|83452|83402|83450|83400|83452|83402|83450|83400|18
1621013230000|2021-05-14 17:27:10|83450.1|83400.1|83450.3|83400.3|83450.8|83400.8|83448.9|83398.9|20
1621013240000|2021-05-14 17:27:20|83450.4|83400.4|83449.6|83399.6|83450.5|83400.5|83449.4|83399.4|15
1621013250000|2021-05-14 17:27:30|83449.5|83399.5|83432.5|83407.5|83449.7|83407.5|83432.5|83396.3|27
1621013260000|2021-05-14 17:27:40|83430.5|83405.5|83435.4|83410.4|83446.3|83412.8|83427.9|83396|57
1621013270000|2021-05-14 17:27:50|83436|83411|83436|83411|83438.4|83413.4|83435.6|83410.6|47
1621013280000|2021-05-14 17:28:00|83436.2|83411.2|83434.2|83409.2|83439.4|83414.4|83433.3|83408.3|56
1621013290000|2021-05-14 17:28:10|83434.4|83409.4|83432.8|83407.8|83435.8|83410.8|83432.5|83407.5|37
1621013300000|2021-05-14 17:28:20|83432.6|83407.6|83446|83396|83447.7|83407.6|83432.6|83394.5|46
1621013310000|2021-05-14 17:28:30|83446.2|83396.2|83445.6|83395.6|83446.8|83396.8|83445.3|83395.3|27
1621013320000|2021-05-14 17:28:40|83445.5|83395.5|83445.9|83395.9|83445.9|83395.9|83444.7|83394.7|28
1621013330000|2021-05-14 17:28:50|83445.8|83395.8|83435.9|83410.9|83448.9|83411.4|83435.8|83395.8|37
1621013340000|2021-05-14 17:29:00|83436.4|83411.4|83452.7|83402.7|83452.7|83416.9|83435.2|83401.4|42
1621013350000|2021-05-14 17:29:10|83452.3|83402.3|83454.3|83404.3|83454.4|83404.4|83452.3|83402.3|18
1621013360000|2021-05-14 17:29:20|83454.6|83404.6|83456.7|83406.7|83457.5|83420.1|83443.3|83404.6|26
1621013370000|2021-05-14 17:29:30|83457.2|83407.2|83457.3|83407.3|83458|83408|83456.6|83406.6|28
1621013380000|2021-05-14 17:29:40|83457.2|83407.2|83454.7|83404.7|83457.6|83407.6|83454.6|83404.6|35
1621013390000|2021-05-14 17:29:50|83454.9|83404.9|83445.4|83420.4|83457.3|83420.4|83444.9|83404.9|33
1621013400000|2021-05-14 17:30:00|83445.7|83420.7|83458.6|83408.6|83458.7|83421.9|83445.3|83408.3|30
1621013410000|2021-05-14 17:30:10|83458.4|83408.4|83461.4|83411.4|83461.4|83411.4|83458.4|83408.4|29
1621013420000|2021-05-14 17:30:20|83461|83411|83462.9|83412.9|83462.9|83412.9|83461|83411|21
1621013430000|2021-05-14 17:30:30|83462.4|83412.4|83459.6|83409.6|83462.4|83412.4|83459.6|83409.6|18
1621013440000|2021-05-14 17:30:40|83459.3|83409.3|83453.6|83403.6|83459.3|83409.3|83453.6|83403.6|44
1621013450000|2021-05-14 17:30:50|83454|83404|83453.2|83403.2|83454.1|83404.1|83452.6|83402.6|25
1621013460000|2021-05-14 17:31:00|83453.5|83403.5|83448.6|83398.6|83454|83404|83448.6|83398.6|24
1621013470000|2021-05-14 17:31:10|83448.8|83398.8|83449|83399|83450.6|83400.6|83448.7|83398.7|29
1621013480000|2021-05-14 17:31:20|83449.3|83399.3|83450.5|83400.5|83450.5|83400.5|83448.6|83398.6|25
1621013490000|2021-05-14 17:31:30|83451|83401|83453.4|83403.4|83453.5|83403.5|83449.8|83399.8|28
1621013500000|2021-05-14 17:31:40|83452.8|83402.8|83449.3|83399.3|83452.8|83402.8|83449|83399|23
1621013510000|2021-05-14 17:31:50|83449.1|83399.1|83448.7|83398.7|83449.5|83399.5|83448.7|83398.7|10
1621013520000|2021-05-14 17:32:00|83448.5|83398.5|83449.6|83399.6|83450.1|83400.1|83448.5|83398.5|16
1621013530000|2021-05-14 17:32:10|83450|83400|83453.3|83403.3|83453.6|83403.6|83450|83400|21
1621013540000|2021-05-14 17:32:20|83453.4|83403.4|83453.9|83403.9|83454.4|83404.4|83452.7|83402.7|35
1621013550000|2021-05-14 17:32:30|83454.2|83404.2|83453.8|83403.8|83454.2|83404.2|83453.5|83403.5|16
1621013560000|2021-05-14 17:32:40|83453.5|83403.5|83454.2|83404.2|83454.5|83404.5|83453.4|83403.4|20
1621013570000|2021-05-14 17:32:50|83454|83404|83454.5|83404.5|83455.1|83405.1|83454|83404|21
1621013580000|2021-05-14 17:33:00|83454.4|83404.4|83455.2|83405.2|83455.4|83405.4|83453.4|83403.4|34
1621013590000|2021-05-14 17:33:10|83455.1|83405.1|83458|83408|83458.9|83408.9|83454.5|83404.5|28
1621013600000|2021-05-14 17:33:20|83457.8|83407.8|83457.9|83407.9|83458.4|83408.4|83457.8|83407.8|9
1621013610000|2021-05-14 17:33:30|83458.1|83408.1|83457.8|83407.8|83458.9|83408.9|83457.7|83407.7|7
1621013620000|2021-05-14 17:33:40|83457.9|83407.9|83458.6|83408.6|83460|83410|83457.9|83407.9|39
1621013630000|2021-05-14 17:33:50|83458.7|83408.7|83459|83409|83459.3|83409.3|83458.5|83408.5|21
1621013640000|2021-05-14 17:34:00|83458.6|83408.6|83446.3|83421.3|83458.6|83421.3|83445.7|83408.3|18
1621013650000|2021-05-14 17:34:10|83446|83421|83445.9|83420.9|83446.4|83421.4|83445.7|83420.7|10
1621013660000|2021-05-14 17:34:20|83446.5|83421.5|83442.5|83417.5|83459.5|83421.5|83442.5|83409.5|16
1621013670000|2021-05-14 17:34:30|83442.6|83417.6|83442.8|83417.8|83443.2|83418.2|83442.5|83417.5|17
1621013680000|2021-05-14 17:34:40|83442.4|83417.4|83440.9|83415.9|83443|83418|83440.8|83415.8|20
1621013690000|2021-05-14 17:34:50|83442.9|83417.9|83442.3|83417.3|83442.9|83417.9|83440.8|83415.8|25
1621013700000|2021-05-14 17:35:00|83442.4|83417.4|83439.4|83414.4|83442.4|83417.4|83439.2|83414.2|26
1621013710000|2021-05-14 17:35:10|83439.5|83414.5|83454.1|83404.1|83455.1|83416.8|83439.5|83403.6|20
1621013720000|2021-05-14 17:35:20|83453.3|83403.3|83454.6|83404.6|83454.8|83404.8|83452.6|83402.6|12
1621013730000|2021-05-14 17:35:30|83454.4|83404.4|83454.4|83404.4|83454.9|83404.9|83454.1|83404.1|22
1621013740000|2021-05-14 17:35:40|83454.6|83404.6|83453.1|83403.1|83454.9|83404.9|83452.7|83402.7|12
1621013750000|2021-05-14 17:35:50|83453.2|83403.2|83454.2|83404.2|83454.6|83404.6|83453.2|83403.2|18
1621013760000|2021-05-14 17:36:00|83454.5|83404.5|83452.8|83402.8|83455.3|83405.3|83452.2|83402.2|17
1621013770000|2021-05-14 17:36:10|83453|83403|83443.4|83418.4|83454.8|83418.4|83441.6|83403|23
1621013780000|2021-05-14 17:36:20|83442.8|83417.8|83443.2|83418.2|83443.2|83418.2|83442.6|83417.6|7
1621013790000|2021-05-14 17:36:30|83443.1|83418.1|83444.6|83419.6|83444.7|83419.7|83442.1|83417.1|20
1621013800000|2021-05-14 17:36:40|83442.6|83417.6|83443.5|83418.5|83443.9|83418.9|83442.2|83417.2|30
1621013810000|2021-05-14 17:36:50|83443.7|83418.7|83446.2|83421.2|83448|83423|83443.4|83418.4|34
1621013820000|2021-05-14 17:37:00|83446.3|83421.3|83446.4|83421.4|83446.6|83421.6|83443.3|83418.3|38
1621013830000|2021-05-14 17:37:10|83446.6|83421.6|83449.6|83424.6|83450.6|83425.6|83446.3|83421.3|42
1621013840000|2021-05-14 17:37:20|83448.9|83423.9|83453.5|83428.5|83453.5|83428.5|83448.9|83423.9|33
1621013850000|2021-05-14 17:37:30|83453.1|83428.1|83455.8|83430.8|83455.8|83430.8|83452.3|83427.3|29
1621013860000|2021-05-14 17:37:40|83457.6|83432.6|83469.9|83419.9|83470.4|83432.7|83457.5|83419.6|14
1621013870000|2021-05-14 17:37:50|83469.5|83419.5|83470.2|83420.2|83470.3|83420.3|83469.4|83419.4|10
1621013880000|2021-05-14 17:38:00|83470.4|83420.4|83471|83421|83471.4|83421.4|83469.9|83419.9|15
1621013890000|2021-05-14 17:38:10|83471.4|83421.4|83469.8|83419.8|83471.4|83421.4|83468.9|83418.9|11
1621013900000|2021-05-14 17:38:20|83472.1|83422.1|83471.7|83421.7|83472.1|83422.1|83469.6|83419.6|21
1621013910000|2021-05-14 17:38:30|83471.4|83421.4|83471.4|83421.4|83471.4|83421.4|83470.5|83420.5|13
1621013920000|2021-05-14 17:38:40|83472.1|83422.1|83470.5|83420.5|83472.5|83422.5|83470.5|83420.5|21
1621013930000|2021-05-14 17:38:50|83470.7|83420.7|83470.1|83420.1|83471.5|83421.5|83470.1|83420.1|14
1621013940000|2021-05-14 17:39:00|83469.8|83419.8|83469.9|83419.9|83470.5|83420.5|83469.4|83419.4|15
1621013950000|2021-05-14 17:39:10|83470.9|83420.9|83469.1|83419.1|83470.9|83420.9|83468.9|83418.9|12
1621013960000|2021-05-14 17:39:20|83469.2|83419.2|83470.3|83420.3|83471.7|83421.7|83468.9|83418.9|18
1621013970000|2021-05-14 17:39:30|83470.2|83420.2|83470.9|83420.9|83470.9|83420.9|83469.2|83419.2|17
1621013980000|2021-05-14 17:39:40|83469.8|83419.8|83470.9|83420.9|83471.7|83421.7|83469.8|83419.8|20
1621013990000|2021-05-14 17:39:50|83457.5|83432.5|83469.1|83419.1|83470.5|83433.3|83456.7|83418.8|27
1621014000000|2021-05-14 17:40:00|83469.5|83419.5|83457.1|83432.1|83470|83433.4|83456.1|83419.4|28
1621014010000|2021-05-14 17:40:10|83457|83432|83466.6|83416.6|83466.6|83433.5|83456.2|83416.3|15
1621014020000|2021-05-14 17:40:20|83456.5|83431.5|83455.6|83430.6|83456.5|83431.5|83455.4|83430.4|5
1621014030000|2021-05-14 17:40:30|83456.3|83431.3|83457.2|83432.2|83457.2|83432.2|83455|83430|8
1621014040000|2021-05-14 17:40:40|83456.6|83431.6|83456.3|83431.3|83457.4|83432.4|83455.4|83430.4|12
1621014050000|2021-05-14 17:40:50|83456.9|83431.9|83455.3|83430.3|83456.9|83431.9|83455.3|83430.3|14
1621014060000|2021-05-14 17:41:00|83455.4|83430.4|83457.1|83432.1|83459.2|83434.2|83455.4|83430.4|39
1621014070000|2021-05-14 17:41:10|83456.6|83431.6|83468|83418|83469.4|83433.3|83456.6|83416.9|29
1621014080000|2021-05-14 17:41:20|83468.1|83418.1|83468|83418|83470.6|83420.6|83467|83417|22
1621014090000|2021-05-14 17:41:30|83468.1|83418.1|83469.5|83419.5|83469.5|83419.5|83467.7|83417.7|16
1621014100000|2021-05-14 17:41:40|83467.8|83417.8|83468.2|83418.2|83468.3|83418.3|83466.9|83416.9|18
1621014110000|2021-05-14 17:41:50|83468.3|83418.3|83469|83419|83469.2|83419.2|83467.7|83417.7|15
1621014120000|2021-05-14 17:42:00|83468.9|83418.9|83459.6|83434.6|83468.9|83434.9|83457.6|83417|25
1621014130000|2021-05-14 17:42:10|83459.5|83434.5|83470.6|83420.6|83472.9|83434.5|83459.5|83420.5|14
1621014140000|2021-05-14 17:42:20|83470.1|83420.1|83458.6|83433.6|83470.9|83436.4|83456.1|83419.8|33
1621014150000|2021-05-14 17:42:30|83459.2|83434.2|83458.4|83433.4|83461.4|83436.4|83457.8|83432.8|29
1621014160000|2021-05-14 17:42:40|83458.3|83433.3|83461.7|83436.7|83462.8|83437.8|83458.3|83433.3|30
1621014170000|2021-05-14 17:42:50|83460.2|83435.2|83459.1|83434.1|83461.9|83436.9|83459|83434|27
1621014180000|2021-05-14 17:43:00|83460|83435|83461.5|83436.5|83462.7|83437.7|83458.9|83433.9|39
1621014190000|2021-05-14 17:43:10|83460.7|83435.7|83459.1|83434.1|83462.7|83437.7|83459|83434|31
1621014200000|2021-05-14 17:43:20|83459|83434|83459|83434|83459|83434|83457.9|83432.9|25
1621014210000|2021-05-14 17:43:30|83458.7|83433.7|83457.5|83432.5|83458.9|83433.9|83456.9|83431.9|32
1621014220000|2021-05-14 17:43:40|83458.9|83433.9|83458.2|83433.2|83460.1|83435.1|83457.2|83432.2|22
1621014230000|2021-05-14 17:43:50|83458.7|83433.7|83458.4|83433.4|83460|83435|83458.3|83433.3|11
1621014240000|2021-05-14 17:44:00|83458.3|83433.3|83459.7|83434.7|83461|83436|83458.3|83433.3|20
1621014250000|2021-05-14 17:44:10|83459.4|83434.4|83455.8|83430.8|83459.4|83434.4|83454.8|83429.8|25
1621014260000|2021-05-14 17:44:20|83459.3|83434.3|83470.3|83420.3|83471.2|83434.3|83459.3|83420.2|19
1621014270000|2021-05-14 17:44:30|83470.5|83420.5|83458.5|83433.5|83472.3|83434.1|83458.3|83420.5|22
1621014280000|2021-05-14 17:44:40|83458.4|83433.4|83471.9|83421.9|83472.6|83434.7|83457.6|83421.1|22
1621014290000|2021-05-14 17:44:50|83471.1|83421.1|83468.7|83418.7|83471.1|83421.1|83468.7|83418.7|5
1621014300000|2021-05-14 17:45:00|83469.5|83419.5|83469.5|83419.5|83470.4|83436.5|83458.5|83416.7|54
1621014310000|2021-05-14 17:45:10|83468.8|83418.8|83455.9|83430.9|83470|83433|83455.5|83418.8|43
1621014320000|2021-05-14 17:45:20|83456.2|83431.2|83455.3|83430.3|83456.6|83431.6|83455.2|83430.2|23
1621014330000|2021-05-14 17:45:30|83455.6|83430.6|83454.2|83429.2|83455.8|83430.8|83453.4|83428.4|31
1621014340000|2021-05-14 17:45:40|83454.4|83429.4|83455.6|83430.6|83455.8|83430.8|83453.9|83428.9|32
1621014350000|2021-05-14 17:45:50|83455.4|83430.4|83466|83416|83466.6|83430.7|83454.8|83415.5|27
1621014360000|2021-05-14 17:46:00|83466.1|83416.1|83466.3|83416.3|83466.5|83416.5|83465.6|83415.6|14
1621014370000|2021-05-14 17:46:10|83466.1|83416.1|83466.2|83416.2|83466.7|83416.7|83464.7|83414.7|30
1621014380000|2021-05-14 17:46:20|83467.8|83417.8|83467.3|83417.3|83467.9|83417.9|83466.9|83416.9|16
1621014390000|2021-05-14 17:46:30|83467.4|83417.4|83464.2|83414.2|83467.6|83417.6|83463.7|83413.7|27
1621014400000|2021-05-14 17:46:40|83464.5|83414.5|83465.8|83415.8|83466.1|83416.1|83463.6|83413.6|29
1621014410000|2021-05-14 17:46:50|83465.7|83415.7|83466.4|83416.4|83466.4|83416.4|83464.2|83414.2|20
1621014420000|2021-05-14 17:47:00|83466.6|83416.6|83464|83414|83466.6|83416.6|83463.7|83413.7|40
1621014430000|2021-05-14 17:47:10|83464.2|83414.2|83464.3|83414.3|83465.6|83415.6|83462.8|83412.8|33
1621014440000|2021-05-14 17:47:20|83466.3|83416.3|83468.7|83418.7|83469.1|83419.1|83466.1|83416.1|38
1621014450000|2021-05-14 17:47:30|83468.9|83418.9|83468.5|83418.5|83469|83419|83468.5|83418.5|12
1621014460000|2021-05-14 17:47:40|83468.8|83418.8|83468.5|83418.5|83468.8|83418.8|83468.5|83418.5|5
1621014470000|2021-05-14 17:47:50|83468.8|83418.8|83469.8|83419.8|83469.8|83419.8|83468.8|83418.8|12
1621014480000|2021-05-14 17:48:00|83469.9|83419.9|83469.7|83419.7|83470.5|83420.5|83469.7|83419.7|14
1621014490000|2021-05-14 17:48:10|83468.9|83418.9|83468|83418|83468.9|83418.9|83467.9|83417.9|13
1621014500000|2021-05-14 17:48:20|83468.4|83418.4|83469.2|83419.2|83472.5|83435.9|83455.1|83418.2|38
1621014510000|2021-05-14 17:48:30|83469.3|83419.3|83469.1|83419.1|83470.1|83420.1|83468.9|83418.9|16
1621014520000|2021-05-14 17:48:40|83468.9|83418.9|83468.1|83418.1|83469.2|83419.2|83468|83418|8
1621014530000|2021-05-14 17:48:50|83468.4|83418.4|83466|83416|83468.4|83418.4|83465.5|83415.5|25
1621014540000|2021-05-14 17:49:00|83466.1|83416.1|83465.4|83415.4|83466.8|83416.8|83464.7|83414.7|15
1621014550000|2021-05-14 17:49:10|83465.3|83415.3|83465.2|83415.2|83465.6|83415.6|83464.3|83414.3|20
1621014560000|2021-05-14 17:49:20|83465.3|83415.3|83453.2|83428.2|83466.4|83428.9|83453|83414.4|25
1621014570000|2021-05-14 17:49:30|83453.4|83428.4|83468.6|83418.6|83468.8|83430.5|83453.4|83415.5|28
1621014580000|2021-05-14 17:49:40|83468.4|83418.4|83467.5|83417.5|83468.4|83418.4|83467.1|83417.1|8
1621014590000|2021-05-14 17:49:50|83467|83417|83467.9|83417.9|83467.9|83417.9|83467|83417|3
1621014600000|2021-05-14 17:50:00|83467.7|83417.7|83453.2|83428.2|83467.7|83431.6|83453.2|83415.9|37
1621014610000|2021-05-14 17:50:10|83454|83429|83456.3|83431.3|83456.3|83431.3|83453.5|83428.5|14
1621014620000|2021-05-14 17:50:20|83456.4|83431.4|83457.1|83432.1|83457.2|83432.2|83456.2|83431.2|18
1621014630000|2021-05-14 17:50:30|83450.9|83425.9|83464.8|83414.8|83465.1|83427.7|83444.5|83412.8|38
1621014640000|2021-05-14 17:50:40|83464.5|83414.5|83464.2|83414.2|83464.9|83414.9|83463.7|83413.7|14
1621014650000|2021-05-14 17:50:50|83464.4|83414.4|83462.8|83412.8|83464.5|83414.5|83462|83412|15
1621014660000|2021-05-14 17:51:00|83462.7|83412.7|83453.1|83428.1|83462.8|83428.4|83450.9|83412.7|37
1621014670000|2021-05-14 17:51:10|83452.9|83427.9|83452.9|83427.9|83453.5|83428.5|83452.6|83427.6|17
1621014680000|2021-05-14 17:51:20|83466|83416|83466.9|83416.9|83468|83418|83464.6|83414.6|24
1621014690000|2021-05-14 17:51:30|83453.8|83428.8|83453.3|83428.3|83454.4|83429.4|83452.5|83427.5|33
1621014700000|2021-05-14 17:51:40|83466.2|83416.2|83465.2|83415.2|83466.2|83416.2|83464.8|83414.8|22
1621014710000|2021-05-14 17:51:50|83465.3|83415.3|83464.9|83414.9|83466|83416|83464.8|83414.8|38
1621014720000|2021-05-14 17:52:00|83465|83415|83465.8|83415.8|83466.1|83416.1|83464.3|83414.3|55
1621014730000|2021-05-14 17:52:10|83465.5|83415.5|83463.7|83413.7|83465.6|83415.6|83463.2|83413.2|43
1621014740000|2021-05-14 17:52:20|83463.9|83413.9|83463.8|83413.8|83464.1|83414.1|83463.8|83413.8|12
1621014750000|2021-05-14 17:52:30|83464.1|83414.1|83464.7|83414.7|83464.7|83414.7|83463.8|83413.8|44
1621014760000|2021-05-14 17:52:40|83464.6|83414.6|83466.9|83416.9|83467.3|83417.3|83463.2|83413.2|43
1621014770000|2021-05-14 17:52:50|83466.1|83416.1|83467.1|83417.1|83467.3|83417.3|83466.1|83416.1|16
1621014780000|2021-05-14 17:53:00|83467.2|83417.2|83466.6|83416.6|83467.7|83417.7|83466.5|83416.5|17
1621014790000|2021-05-14 17:53:10|83466.7|83416.7|83465.8|83415.8|83467.3|83417.3|83465.4|83415.4|17
1621014800000|2021-05-14 17:53:20|83465.9|83415.9|83466.6|83416.6|83467.3|83417.3|83465.8|83415.8|24
1621014810000|2021-05-14 17:53:30|83466.7|83416.7|83468.2|83418.2|83469.1|83419.1|83464.5|83414.5|41
1621014820000|2021-05-14 17:53:40|83469.2|83419.2|83452.5|83427.5|83470.4|83427.5|83451.5|83411.9|32
1621014830000|2021-05-14 17:53:50|83452.8|83427.8|83451.9|83426.9|83454.5|83429.5|83451.2|83426.2|35
1621014840000|2021-05-14 17:54:00|83452|83427|83450.9|83425.9|83452.5|83427.5|83450.6|83425.6|34
1621014850000|2021-05-14 17:54:10|83451|83426|83451.7|83426.7|83451.8|83426.8|83450.3|83425.3|15
1621014860000|2021-05-14 17:54:20|83451.9|83426.9|83463.9|83413.9|83464.1|83427.3|83451.4|83413.8|12
1621014870000|2021-05-14 17:54:30|83464|83414|83463.9|83413.9|83464.2|83414.2|83462.5|83412.5|24
1621014880000|2021-05-14 17:54:40|83464.2|83414.2|83464|83414|83464.9|83426.2|83451.2|83412.5|26
1621014890000|2021-05-14 17:54:50|83464.3|83414.3|83451.2|83426.2|83464.6|83427.2|83451|83412.1|25
1621014900000|2021-05-14 17:55:00|83451.4|83426.4|83451.2|83426.2|83451.6|83426.6|83450.1|83425.1|29
1621014910000|2021-05-14 17:55:10|83450.8|83425.8|83451.1|83426.1|83451.9|83426.9|83450.5|83425.5|16
1621014920000|2021-05-14 17:55:20|83451.3|83426.3|83450.8|83425.8|83451.9|83426.9|83450.8|83425.8|14
1621014930000|2021-05-14 17:55:30|83451|83426|83451.9|83426.9|83453.5|83428.5|83450.9|83425.9|24
1621014940000|2021-05-14 17:55:40|83451.8|83426.8|83451.8|83426.8|83453|83428|83450.6|83425.6|21
1621014950000|2021-05-14 17:55:50|83452.6|83427.6|83451.6|83426.6|83452.9|83427.9|83450.5|83425.5|15
1621014960000|2021-05-14 17:56:00|83452|83427|83452.5|83427.5|83452.5|83427.5|83451|83426|23
1621014970000|2021-05-14 17:56:10|83452.9|83427.9|83452.5|83427.5|83453|83428|83452.1|83427.1|13
1621014980000|2021-05-14 17:56:20|83453.7|83428.7|83453.5|83428.5|83454.4|83429.4|83451.9|83426.9|20
1621014990000|2021-05-14 17:56:30|83453.1|83428.1|83453.4|83428.4|83453.7|83428.7|83451.3|83426.3|26
1621015000000|2021-05-14 17:56:40|83453.6|83428.6|83454.4|83429.4|83454.4|83429.4|83453.5|83428.5|18
1621015010000|2021-05-14 17:56:50|83453.8|83428.8|83453.7|83428.7|83454.4|83429.4|83453.3|83428.3|16
1621015020000|2021-05-14 17:57:00|83453.6|83428.6|83453.2|83428.2|83453.9|83428.9|83453.2|83428.2|12
1621015030000|2021-05-14 17:57:10|83453.4|83428.4|83452.4|83427.4|83453.9|83428.9|83452.4|83427.4|17
1621015040000|2021-05-14 17:57:20|83452.6|83427.6|83453.2|83428.2|83454.1|83429.1|83452.5|83427.5|14
1621015050000|2021-05-14 17:57:30|83453.7|83428.7|83454.4|83429.4|83456.6|83431.6|83453.7|83428.7|25
1621015060000|2021-05-14 17:57:40|83454.6|83429.6|83454.2|83429.2|83454.6|83429.6|83454|83429|11
1621015070000|2021-05-14 17:57:50|83454.3|83429.3|83454.3|83429.3|83455.2|83430.2|83454.1|83429.1|17
1621015080000|2021-05-14 17:58:00|83454.5|83429.5|83453.4|83428.4|83454.8|83429.8|83452.8|83427.8|26
1621015090000|2021-05-14 17:58:10|83453.2|83428.2|83452.9|83427.9|83455.2|83430.2|83452.9|83427.9|18
1621015100000|2021-05-14 17:58:20|83453|83428|83451.5|83426.5|83454.4|83429.4|83451.4|83426.4|39
1621015110000|2021-05-14 17:58:30|83451.4|83426.4|83450.6|83425.6|83451.8|83426.8|83449.7|83424.7|32
1621015120000|2021-05-14 17:58:40|83450.4|83425.4|83448|83423|83450.9|83425.9|83447.6|83422.6|24
1621015130000|2021-05-14 17:58:50|83447.5|83422.5|83447.4|83422.4|83447.8|83422.8|83445.4|83420.4|38
1621015140000|2021-05-14 17:59:00|83448.1|83423.1|83448.4|83423.4|83448.6|83423.6|83447.6|83422.6|21
1621015150000|2021-05-14 17:59:10|83448.3|83423.3|83448.2|83423.2|83448.5|83423.5|83447.9|83422.9|15
1621015160000|2021-05-14 17:59:20|83448|83423|83449.8|83424.8|83451.5|83426.5|83447.2|83422.2|30
1621015170000|2021-05-14 17:59:30|83449.9|83424.9|83450.1|83425.1|83450.1|83425.1|83449.1|83424.1|25
1621015180000|2021-05-14 17:59:40|83449.6|83424.6|83447.3|83422.3|83449.6|83424.6|83447|83422|36
1621015190000|2021-05-14 17:59:50|83447.5|83422.5|83450.3|83425.3|83450.3|83425.3|83446.4|83421.4|46
1621015200000|2021-05-14 18:00:00|83451.5|83426.5|83447.1|83422.1|83451.7|83426.7|83446.4|83421.4|44
1621015210000|2021-05-14 18:00:10|83447|83422|83447.1|83422.1|83447.6|83422.6|83446.7|83421.7|19
1621015220000|2021-05-14 18:00:20|83446.9|83421.9|83444.7|83419.7|83447.2|83422.2|83443.1|83418.1|40
1621015230000|2021-05-14 18:00:30|83444.6|83419.6|83457|83407|83457.2|83419.7|83443|83403.9|33
1621015240000|2021-05-14 18:00:40|83456.5|83406.5|83444.3|83419.3|83457|83419.4|83443.3|83406.3|26
1621015250000|2021-05-14 18:00:50|83444.5|83419.5|83443.4|83418.4|83444.5|83419.5|83443.1|83418.1|15
1621015260000|2021-05-14 18:01:00|83443.6|83418.6|83443.8|83418.8|83443.8|83418.8|83440.9|83415.9|30
1621015270000|2021-05-14 18:01:10|83443.7|83418.7|83440.6|83415.6|83443.7|83418.7|83440.6|83415.6|20
1621015280000|2021-05-14 18:01:20|83440.8|83415.8|83440.6|83415.6|83440.9|83415.9|83440.1|83415.1|16
1621015290000|2021-05-14 18:01:30|83441.1|83416.1|83440.7|83415.7|83442.1|83417.1|83440.7|83415.7|15
1621015300000|2021-05-14 18:01:40|83440.4|83415.4|83441.2|83416.2|83441.5|83416.5|83440.2|83415.2|15
1621015310000|2021-05-14 18:01:50|83440.8|83415.8|83435.5|83410.5|83440.9|83415.9|83435.1|83410.1|36
1621015320000|2021-05-14 18:02:00|83436.2|83411.2|83436|83411|83436.9|83411.9|83433.4|83408.4|40
1621015330000|2021-05-14 18:02:10|83435.9|83410.9|83435.3|83410.3|83437.2|83412.2|83434.6|83409.6|20
1621015340000|2021-05-14 18:02:20|83435.5|83410.5|83437.7|83412.7|83438.3|83413.3|83435.5|83410.5|17
1621015350000|2021-05-14 18:02:30|83437.5|83412.5|83432.1|83407.1|83437.5|83412.5|83431.5|83406.5|35
1621015360000|2021-05-14 18:02:40|83432|83407|83431.8|83406.8|83432|83407|83431.3|83406.3|8
1621015370000|2021-05-14 18:02:50|83431.6|83406.6|83431.4|83406.4|83434.8|83409.8|83430.1|83405.1|33
1621015380000|2021-05-14 18:03:00|83431.3|83406.3|83437.3|83412.3|83438|83413|83431.3|83406.3|26
1621015390000|2021-05-14 18:03:10|83437.9|83412.9|83437.8|83412.8|83438.4|83413.4|83437.5|83412.5|8
1621015400000|2021-05-14 18:03:20|83437.7|83412.7|83438|83413|83438.4|83413.4|83437.2|83412.2|24
1621015410000|2021-05-14 18:03:30|83438.1|83413.1|83450.3|83400.3|83451|83413.2|83438|83400.2|17
1621015420000|2021-05-14 18:03:40|83450.4|83400.4|83451.3|83401.3|83451.4|83401.4|83450.3|83400.3|11
1621015430000|2021-05-14 18:03:50|83451.4|83401.4|83451.3|83401.3|83451.7|83401.7|83450.3|83400.3|17
1621015440000|2021-05-14 18:04:00|83451.2|83401.2|83449.1|83399.1|83451.2|83401.2|83449.1|83399.1|34
1621015450000|2021-05-14 18:04:10|83449.3|83399.3|83450.3|83400.3|83451.6|83401.6|83449.3|83399.3|28
1621015460000|2021-05-14 18:04:20|83450.2|83400.2|83450|83400|83450.4|83400.4|83448.8|83398.8|27
1621015470000|2021-05-14 18:04:30|83449.8|83399.8|83449.4|83399.4|83450.7|83400.7|83448.6|83398.6|26
1621015480000|2021-05-14 18:04:40|83450|83400|83449.3|83399.3|83450|83400|83448.7|83398.7|13
1621015490000|2021-05-14 18:04:50|83449|83399|83435.7|83410.7|83449.3|83411.6|83435.7|83396.5|27
1621015500000|2021-05-14 18:05:00|83435.5|83410.5|83433.9|83408.9|83436.2|83411.2|83433.9|83408.9|16
1621015510000|2021-05-14 18:05:10|83433.5|83408.5|83433.8|83408.8|83434.3|83409.3|83432.9|83407.9|20
1621015520000|2021-05-14 18:05:20|83433.9|83408.9|83435.4|83410.4|83435.4|83410.4|83433.5|83408.5|23
1621015530000|2021-05-14 18:05:30|83435.5|83410.5|83433.6|83408.6|83436.1|83411.1|83432.5|83407.5|22
1621015540000|2021-05-14 18:05:40|83433.7|83408.7|83432.9|83407.9|83433.9|83408.9|83432.9|83407.9|9
1621015550000|2021-05-14 18:05:50|83433|83408|83433.4|83408.4|83435.4|83410.4|83430.3|83405.3|17
1621015560000|2021-05-14 18:06:00|83434.4|83409.4|83433.3|83408.3|83434.4|83409.4|83431.7|83406.7|18
1621015570000|2021-05-14 18:06:10|83432.2|83407.2|83432.4|83407.4|83432.6|83407.6|83431.3|83406.3|16
1621015580000|2021-05-14 18:06:20|83432|83407|83429.5|83404.5|83432.6|83407.6|83426.7|83401.7|24
1621015590000|2021-05-14 18:06:30|83429.8|83404.8|83430.8|83405.8|83431.2|83406.2|83429.2|83404.2|24
1621015600000|2021-05-14 18:06:40|83430.9|83405.9|83431.8|83406.8|83431.8|83406.8|83430.6|83405.6|17
1621015610000|2021-05-14 18:06:50|83431.9|83406.9|83432.8|83407.8|83432.8|83407.8|83431.8|83406.8|11
1621015620000|2021-05-14 18:07:00|83432.7|83407.7|83446.1|83396.1|83448|83408.5|83432.3|83396.1|25
1621015630000|2021-05-14 18:07:10|83446.5|83396.5|83428.9|83403.9|83446.5|83404.8|83428.1|83391.7|22
1621015640000|2021-05-14 18:07:20|83429.1|83404.1|83429.8|83404.8|83430.4|83405.4|83428.8|83403.8|22
1621015650000|2021-05-14 18:07:30|83429.7|83404.7|83429.5|83404.5|83429.7|83404.7|83429|83404|11
1621015660000|2021-05-14 18:07:40|83430.4|83405.4|83429.2|83404.2|83430.4|83405.4|83428.7|83403.7|22
1621015670000|2021-05-14 18:07:50|83429.4|83404.4|83427.6|83402.6|83429.7|83404.7|83426.7|83401.7|26
1621015680000|2021-05-14 18:08:00|83427|83402|83427.9|83402.9|83428|83403|83426.7|83401.7|34
1621015690000|2021-05-14 18:08:10|83428|83403|83428.9|83403.9|83429.5|83404.5|83427.5|83402.5|30
1621015700000|2021-05-14 18:08:20|83428.8|83403.8|83444.6|83394.6|83446.3|83408.7|83428.7|83394.6|28
1621015710000|2021-05-14 18:08:30|83444|83394|83440.4|83390.4|83444.2|83394.2|83439.9|83389.9|25
1621015720000|2021-05-14 18:08:40|83440.8|83390.8|83440|83390|83440.8|83390.8|83439|83389|26
1621015730000|2021-05-14 18:08:50|83439.9|83389.9|83440.3|83390.3|83440.5|83390.5|83439.9|83389.9|19
1621015740000|2021-05-14 18:09:00|83440.6|83390.6|83441.8|83391.8|83441.9|83391.9|83440.6|83390.6|24
1621015750000|2021-05-14 18:09:10|83441.9|83391.9|83443.2|83393.2|83443.2|83393.2|83441.1|83391.1|23
1621015760000|2021-05-14 18:09:20|83442.9|83392.9|83442.8|83392.8|83443.5|83393.5|83442.8|83392.8|13
1621015770000|2021-05-14 18:09:30|83442.9|83392.9|83443.6|83393.6|83444.3|83394.3|83442.9|83392.9|23
1621015780000|2021-05-14 18:09:40|83443.5|83393.5|83427.6|83402.6|83443.5|83405.1|83422.2|83387.8|50
1621015790000|2021-05-14 18:09:50|83428.1|83403.1|83410.3|83385.3|83430.4|83405.4|83410.3|83374.7|42
1621015800000|2021-05-14 18:10:00|83411.7|83386.7|83426.9|83376.9|83427.9|83388.8|83409.7|83376.9|40
1621015810000|2021-05-14 18:10:10|83427.7|83377.7|83430|83380|83433.6|83395.1|83417.2|83377.4|43
1621015820000|2021-05-14 18:10:20|83429.6|83379.6|83407.5|83382.5|83432.5|83383.6|83406.1|83367.8|47
1621015830000|2021-05-14 18:10:30|83407.1|83382.1|83420.2|83370.2|83422.4|83384.4|83407.1|83369.2|27
1621015840000|2021-05-14 18:10:40|83420|83370|83402.8|83377.8|83422.4|83378|83402.3|83369.9|27
1621015850000|2021-05-14 18:10:50|83402.5|83377.5|83400.5|83375.5|83408.5|83383.5|83399.7|83374.7|45
1621015860000|2021-05-14 18:11:00|83403|83378|83396|83371|83403.7|83378.7|83396|83371|56
1621015870000|2021-05-14 18:11:10|83396.5|83371.5|83400.8|83375.8|83401.8|83376.8|83396.5|83371.5|40
1621015880000|2021-05-14 18:11:20|83400.5|83375.5|83400.7|83375.7|83402.7|83377.7|83399.3|83374.3|40
1621015890000|2021-05-14 18:11:30|83400.8|83375.8|83398|83373|83411.2|83375.8|83398|83360.8|35
1621015900000|2021-05-14 18:11:40|83397.9|83372.9|83397.9|83372.9|83398.6|83373.6|83397.6|83372.6|22
1621015910000|2021-05-14 18:11:50|83398|83373|83409.8|83359.8|83410.2|83373.2|83397.7|83359.5|20
1621015920000|2021-05-14 18:12:00|83409.7|83359.7|83399.4|83374.4|83411.6|83375.2|83399.1|83359.2|25
1621015930000|2021-05-14 18:12:10|83399.2|83374.2|83405.6|83355.6|83410.1|83374.2|83396.9|83355.3|36
1621015940000|2021-05-14 18:12:20|83405.9|83355.9|83408.1|83358.1|83408.1|83371.1|83393.7|83355.3|35
1621015950000|2021-05-14 18:12:30|83408.3|83358.3|83409|83359|83410.1|83360.1|83407.6|83357.6|26
1621015960000|2021-05-14 18:12:40|83408.8|83358.8|83398.1|83373.1|83408.8|83373.6|83394.8|83357.8|39
1621015970000|2021-05-14 18:12:50|83397.6|83372.6|83394.2|83369.2|83397.6|83372.6|83393.8|83368.8|31
1621015980000|2021-05-14 18:13:00|83394.3|83369.3|83391.4|83366.4|83396.8|83371.8|83390.7|83365.7|23
1621015990000|2021-05-14 18:13:10|83391.5|83366.5|83403.4|83353.4|83403.4|83366.5|83389.7|83352.3|31
1621016000000|2021-05-14 18:13:20|83403.5|83353.5|83402.4|83352.4|83403.5|83353.5|83402.2|83352.2|13
1621016010000|2021-05-14 18:13:30|83402.3|83352.3|83402.9|83352.9|83403|83353|83402.1|83352.1|15
1621016020000|2021-05-14 18:13:40|83402.7|83352.7|83402.1|83352.1|83402.9|83352.9|83402|83352|27
1621016030000|2021-05-14 18:13:50|83402.2|83352.2|83400.6|83350.6|83402.2|83352.2|83399.9|83349.9|22
1621016040000|2021-05-14 18:14:00|83400.7|83350.7|83400.3|83350.3|83400.8|83350.8|83398.9|83348.9|20
1621016050000|2021-05-14 18:14:10|83400.4|83350.4|83402.6|83352.6|83403|83353|83400.4|83350.4|18
1621016060000|2021-05-14 18:14:20|83402.7|83352.7|83388.8|83363.8|83403|83364.8|83388.8|83351.5|25
1621016070000|2021-05-14 18:14:30|83389|83364|83388.4|83363.4|83390|83365|83388.1|83363.1|28
1621016080000|2021-05-14 18:14:40|83388.6|83363.6|83391.2|83366.2|83392.1|83367.1|83388.6|83363.6|35
1621016090000|2021-05-14 18:14:50|83391.1|83366.1|83392.3|83367.3|83394.4|83369.4|83390.3|83365.3|44
1621016100000|2021-05-14 18:15:00|83392|83367|83391.7|83366.7|83392.2|83367.2|83391.5|83366.5|41
1621016110000|2021-05-14 18:15:10|83392.1|83367.1|83394.3|83369.3|83396.7|83371.7|83391.7|83366.7|52
1621016120000|2021-05-14 18:15:20|83394.2|83369.2|83396.3|83371.3|83396.5|83371.5|83393.2|83368.2|42
1621016130000|2021-05-14 18:15:30|83396.2|83371.2|83395.8|83370.8|83396.2|83371.2|83395.4|83370.4|26
1621016140000|2021-05-14 18:15:40|83395.9|83370.9|83395.8|83370.8|83395.9|83370.9|83395.4|83370.4|19
1621016150000|2021-05-14 18:15:50|83395.6|83370.6|83399|83374|83399|83374|83395.4|83370.4|43
1621016160000|2021-05-14 18:16:00|83398.9|83373.9|83399.1|83374.1|83400.2|83375.2|83398.8|83373.8|21
1621016170000|2021-05-14 18:16:10|83399.2|83374.2|83397.8|83372.8|83399.2|83374.2|83397.4|83372.4|19
1621016180000|2021-05-14 18:16:20|83397.7|83372.7|83402.8|83377.8|83414.7|83377.8|83397.2|83362.2|41
1621016190000|2021-05-14 18:16:30|83402.9|83377.9|83414.6|83364.6|83420.8|83382.1|83402.1|83364.6|41
1621016200000|2021-05-14 18:16:40|83414.4|83364.4|83398.6|83373.6|83414.9|83376|83398.6|83361.7|47
1621016210000|2021-05-14 18:16:50|83398.8|83373.8|83414|83364|83414|83376.5|83398.3|83364|40
1621016220000|2021-05-14 18:17:00|83401.5|83376.5|83404.2|83379.2|83404.5|83379.5|83401.1|83376.1|40
1621016230000|2021-05-14 18:17:10|83404.7|83379.7|83404.2|83379.2|83414.4|83383.2|83401.8|83363.9|55
1621016240000|2021-05-14 18:17:20|83404.5|83379.5|83403.8|83378.8|83416|83379.8|83400.3|83366|37
1621016250000|2021-05-14 18:17:30|83404|83379|83414.3|83364.3|83415.2|83379.4|83402|83364.3|26
1621016260000|2021-05-14 18:17:40|83414.2|83364.2|83414.8|83364.8|83414.9|83364.9|83413.9|83363.9|18
1621016270000|2021-05-14 18:17:50|83414.5|83364.5|83401.2|83376.2|83415.2|83376.3|83401.2|83362.6|20
1621016280000|2021-05-14 18:18:00|83399.9|83374.9|83400.7|83375.7|83402.4|83377.4|83399.3|83374.3|33
1621016290000|2021-05-14 18:18:10|83400.2|83375.2|83416.6|83366.6|83417.7|83379.3|83400.2|83365.7|38
1621016300000|2021-05-14 18:18:20|83416.8|83366.8|83414.1|83364.1|83416.8|83366.8|83412.7|83362.7|41
1621016310000|2021-05-14 18:18:30|83414.4|83364.4|83414.6|83364.6|83414.9|83364.9|83413.7|83363.7|21
1621016320000|2021-05-14 18:18:40|83414.9|83364.9|83401.2|83376.2|83415.5|83379.4|83401.2|83364.9|41
1621016330000|2021-05-14 18:18:50|83401.5|83376.5|83402.9|83377.9|83402.9|83377.9|83400.3|83375.3|26
1621016340000|2021-05-14 18:19:00|83401.7|83376.7|83401.8|83376.8|83402.3|83377.3|83401.4|83376.4|19
1621016350000|2021-05-14 18:19:10|83402.1|83377.1|83402.8|83377.8|83403.3|83378.3|83401.7|83376.7|11
1621016360000|2021-05-14 18:19:20|83402.7|83377.7|83402.5|83377.5|83403|83378|83402.5|83377.5|5
1621016370000|2021-05-14 18:19:30|83402.9|83377.9|83403.1|83378.1|83403.3|83378.3|83402.1|83377.1|12
1621016380000|2021-05-14 18:19:40|83403.3|83378.3|83403.2|83378.2|83403.6|83378.6|83401.9|83376.9|23
1621016390000|2021-05-14 18:19:50|83402.3|83377.3|83398.5|83373.5|83413.7|83378.3|83397.8|83362|34
1621016400000|2021-05-14 18:20:00|83397.6|83372.6|83388.4|83363.4|83397.6|83372.6|83387.6|83362.6|52
1621016410000|2021-05-14 18:20:10|83389.2|83364.2|83386.7|83361.7|83389.2|83364.2|83386.2|83361.2|42
1621016420000|2021-05-14 18:20:20|83386.8|83361.8|83399.5|83349.5|83399.5|83361.9|83386.1|83348.9|21
1621016430000|2021-05-14 18:20:30|83399.4|83349.4|83397.3|83347.3|83399.5|83349.5|83397.3|83347.3|22
1621016440000|2021-05-14 18:20:40|83397.4|83347.4|83395.7|83345.7|83397.7|83360.6|83384.2|83345.7|24
1621016450000|2021-05-14 18:20:50|83395.8|83345.8|83395.6|83345.6|83396.4|83346.4|83394.9|83344.9|29
1621016460000|2021-05-14 18:21:00|83395.8|83345.8|83380.6|83355.6|83396.8|83355.7|83376.6|83344.4|57
1621016470000|2021-05-14 18:21:10|83379.6|83354.6|83380.4|83355.4|83381.1|83356.1|83379.5|83354.5|27
1621016480000|2021-05-14 18:21:20|83380.6|83355.6|83380.3|83355.3|83380.8|83355.8|83380.2|83355.2|20
1621016490000|2021-05-14 18:21:30|83380.5|83355.5|83381.3|83356.3|83381.7|83356.7|83380.4|83355.4|16
1621016500000|2021-05-14 18:21:40|83381.8|83356.8|83383.2|83358.2|83384.4|83359.4|83380.1|83355.1|22
1621016510000|2021-05-14 18:21:50|83383.4|83358.4|83397.1|83347.1|83397.1|83359.3|83383.4|83345.6|19
1621016520000|2021-05-14 18:22:00|83397|83347|83398|83348|83398.1|83348.1|83396.1|83346.1|23
1621016530000|2021-05-14 18:22:10|83397.8|83347.8|83399.3|83349.3|83399.6|83349.6|83396.4|83346.4|24
1621016540000|2021-05-14 18:22:20|83397.3|83347.3|83398.5|83348.5|83399.5|83349.5|83397.3|83347.3|17
1621016550000|2021-05-14 18:22:30|83398.1|83348.1|83398.8|83348.8|83400.5|83350.5|83398|83348|26
1621016560000|2021-05-14 18:22:40|83398.6|83348.6|83398.1|83348.1|83399.3|83360.3|83380.2|83346.9|35
1621016570000|2021-05-14 18:22:50|83397.8|83347.8|83385.1|83360.1|83398.8|83360.5|83383.2|83345.6|30
1621016580000|2021-05-14 18:23:00|83384|83359|83385.9|83360.9|83399.2|83361.3|83383.9|83346.6|27
1621016590000|2021-05-14 18:23:10|83386|83361|83384.4|83359.4|83386.2|83361.2|83384.2|83359.2|22
1621016600000|2021-05-14 18:23:20|83384.1|83359.1|83403.9|83353.9|83404.8|83366.4|83382.8|83353.9|33
1621016610000|2021-05-14 18:23:30|83393.2|83368.2|83408.3|83358.3|83410.9|83374.9|83393.1|83356.9|46
1621016620000|2021-05-14 18:23:40|83408.6|83358.6|83393.4|83368.4|83408.9|83370.9|83392.8|83358.1|29
1621016630000|2021-05-14 18:23:50|83394.2|83369.2|83404.5|83354.5|83404.5|83369.7|83391.7|83352.9|28
1621016640000|2021-05-14 18:24:00|83404.7|83354.7|83406.7|83356.7|83406.9|83356.9|83403|83353|24
1621016650000|2021-05-14 18:24:10|83406.6|83356.6|83391.7|83366.7|83407.8|83368.8|83389.6|83354.6|47
1621016660000|2021-05-14 18:24:20|83392.3|83367.3|83389.9|83364.9|83392.3|83367.3|83389.9|83364.9|26
1621016670000|2021-05-14 18:24:30|83391|83366|83391.7|83366.7|83392.6|83367.6|83390.1|83365.1|28
1621016680000|2021-05-14 18:24:40|83391.6|83366.6|83401.9|83351.9|83402.5|83367.2|83390|83351.6|21
1621016690000|2021-05-14 18:24:50|83401.8|83351.8|83402.7|83352.7|83402.7|83352.7|83400.6|83350.6|18
1621016700000|2021-05-14 18:25:00|83402|83352|83402.6|83352.6|83402.6|83352.6|83401.5|83351.5|10
1621016710000|2021-05-14 18:25:10|83402.9|83352.9|83403.2|83353.2|83404.6|83354.6|83402.9|83352.9|14
1621016720000|2021-05-14 18:25:20|83403.4|83353.4|83403.9|83353.9|83404|83354|83403.1|83353.1|12
1621016730000|2021-05-14 18:25:30|83404.1|83354.1|83391|83366|83404.1|83367.1|83391|83353.5|15
1621016740000|2021-05-14 18:25:40|83391.6|83366.6|83389.1|83364.1|83391.6|83366.6|83388.8|83363.8|24
1621016750000|2021-05-14 18:25:50|83388.8|83363.8|83390|83365|83390.5|83365.5|83388.2|83363.2|16
1621016760000|2021-05-14 18:26:00|83389.9|83364.9|83388.9|83363.9|83390.8|83365.8|83388.9|83363.9|24
1621016770000|2021-05-14 18:26:10|83388.8|83363.8|83389.4|83364.4|83390.6|83365.6|83388.8|83363.8|22
1621016780000|2021-05-14 18:26:20|83389|83364|83389.8|83364.8|83390|83365|83389|83364|23
1621016790000|2021-05-14 18:26:30|83389.1|83364.1|83388.8|83363.8|83390.5|83365.5|83388.2|83363.2|19
1621016800000|2021-05-14 18:26:40|83389.5|83364.5|83391.4|83366.4|83391.5|83366.5|83388.2|83363.2|28
1621016810000|2021-05-14 18:26:50|83391.9|83366.9|83404.4|83354.4|83404.4|83367|83391.2|83353.7|15
1621016820000|2021-05-14 18:27:00|83403.4|83353.4|83404.7|83354.7|83404.8|83354.8|83403.4|83353.4|9
1621016830000|2021-05-14 18:27:10|83391.2|83366.2|83389.1|83364.1|83402.9|83366.2|83388.9|83352.9|20
1621016840000|2021-05-14 18:27:20|83388.7|83363.7|83388.4|83363.4|83389.4|83364.4|83388.2|83363.2|19
1621016850000|2021-05-14 18:27:30|83388.1|83363.1|83388.5|83363.5|83389.4|83364.4|83387.8|83362.8|14
1621016860000|2021-05-14 18:27:40|83388.6|83363.6|83389.1|83364.1|83389.1|83364.1|83388.2|83363.2|9
1621016870000|2021-05-14 18:27:50|83389.2|83364.2|83388.4|83363.4|83389.2|83364.2|83388.1|83363.1|9
1621016880000|2021-05-14 18:28:00|83388.3|83363.3|83389.6|83364.6|83390.1|83365.1|83387.8|83362.8|20
1621016890000|2021-05-14 18:28:10|83388.6|83363.6|83391.4|83366.4|83404.5|83366.4|83388.4|83352.4|26
1621016900000|2021-05-14 18:28:20|83390.8|83365.8|83388.9|83363.9|83391.4|83366.4|83388.9|83363.9|30
1621016910000|2021-05-14 18:28:30|83389.3|83364.3|83389.2|83364.2|83389.7|83364.7|83388.1|83363.1|31
1621016920000|2021-05-14 18:28:40|83389.1|83364.1|83389.3|83364.3|83390.5|83365.5|83388.9|83363.9|24
1621016930000|2021-05-14 18:28:50|83389.6|83364.6|83404.7|83354.7|83405.8|83367.6|83389.3|83354.5|28
1621016940000|2021-05-14 18:29:00|83404.4|83354.4|83405.5|83355.5|83406.5|83356.5|83404.4|83354.4|18
1621016950000|2021-05-14 18:29:10|83405.8|83355.8|83393.5|83368.5|83406.5|83368.7|83392.8|83355.4|21
1621016960000|2021-05-14 18:29:20|83393.8|83368.8|83394.3|83369.3|83395.2|83370.2|83393.7|83368.7|12
1621016970000|2021-05-14 18:29:30|83394.2|83369.2|83394.1|83369.1|83394.2|83369.2|83393.5|83368.5|12
1621016980000|2021-05-14 18:29:40|83394|83369|83393.6|83368.6|83394.8|83369.8|83393.2|83368.2|18
1621016990000|2021-05-14 18:29:50|83393.5|83368.5|83406.5|83356.5|83409.7|83368.6|83393.2|83355.8|28
1621017000000|2021-05-14 18:30:00|83408.5|83358.5|83407.6|83357.6|83409|83359|83407.4|83357.4|19
1621017010000|2021-05-14 18:30:10|83407.7|83357.7|83394.3|83369.3|83407.7|83369.3|83394.3|83356.3|18
1621017020000|2021-05-14 18:30:20|83394.1|83369.1|83394.6|83369.6|83395.3|83370.3|83393.9|83368.9|12
1621017030000|2021-05-14 18:30:30|83395.5|83370.5|83394.8|83369.8|83396.6|83371.6|83394.8|83369.8|22
1621017040000|2021-05-14 18:30:40|83395.1|83370.1|83394.4|83369.4|83395.1|83370.1|83393.7|83368.7|24
1621017050000|2021-05-14 18:30:50|83394.7|83369.7|83393.8|83368.8|83394.7|83369.7|83393.6|83368.6|15
1621017060000|2021-05-14 18:31:00|83393.9|83368.9|83404.2|83354.2|83405.4|83370.5|83392.4|83354.2|24
1621017070000|2021-05-14 18:31:10|83404.3|83354.3|83404.4|83354.4|83404.5|83354.5|83404.1|83354.1|11
1621017080000|2021-05-14 18:31:20|83404.5|83354.5|83405|83355|83405.2|83355.2|83403.9|83353.9|8
1621017090000|2021-05-14 18:31:30|83405.4|83355.4|83405.9|83355.9|83405.9|83355.9|83404.9|83354.9|14
1621017100000|2021-05-14 18:31:40|83406.1|83356.1|83405.8|83355.8|83406.2|83356.2|83404.9|83354.9|12
1621017110000|2021-05-14 18:31:50|83405.3|83355.3|83388.2|83363.2|83406|83364.2|83387.4|83350.8|20
1621017120000|2021-05-14 18:32:00|83388.4|83363.4|83387.7|83362.7|83400.3|83363.4|83387.2|83348.8|21
1621017130000|2021-05-14 18:32:10|83387.8|83362.8|83388.2|83363.2|83388.4|83363.4|83387|83362|18
1621017140000|2021-05-14 18:32:20|83388.3|83363.3|83387.9|83362.9|83388.3|83363.3|83387.4|83362.4|14
1621017150000|2021-05-14 18:32:30|83388|83363|83399|83349|83400.5|83363.3|83387.7|83349|15
1621017160000|2021-05-14 18:32:40|83398.5|83348.5|83399.6|83349.6|83399.7|83349.7|83398.5|83348.5|10
1621017170000|2021-05-14 18:32:50|83399.7|83349.7|83399.5|83349.5|83399.7|83349.7|83399.1|83349.1|14
1621017180000|2021-05-14 18:33:00|83399.3|83349.3|83399.1|83349.1|83399.9|83349.9|83399.1|83349.1|17
1621017190000|2021-05-14 18:33:10|83399.3|83349.3|83405.2|83355.2|83405.8|83363.4|83386.5|83349.1|32
1621017200000|2021-05-14 18:33:20|83405|83355|83405.6|83355.6|83407.2|83357.2|83403.4|83353.4|30
1621017210000|2021-05-14 18:33:30|83406.7|83356.7|83403.4|83353.4|83406.8|83356.8|83402.1|83352.1|35
1621017220000|2021-05-14 18:33:40|83403.3|83353.3|83388.6|83363.6|83404.1|83363.9|83388.3|83350.9|21
1621017230000|2021-05-14 18:33:50|83388.8|83363.8|83385|83360|83390|83365|83385|83360|32
1621017240000|2021-05-14 18:34:00|83386.2|83361.2|83389|83364|83399.7|83366.1|83385.6|83349.7|33
1621017250000|2021-05-14 18:34:10|83389.3|83364.3|83389.7|83364.7|83390.1|83365.1|83388.9|83363.9|21
1621017260000|2021-05-14 18:34:20|83390.1|83365.1|83388.8|83363.8|83390.4|83365.4|83387.7|83362.7|22
1621017270000|2021-05-14 18:34:30|83389.5|83364.5|83386.4|83361.4|83389.5|83364.5|83384.3|83359.3|26
1621017280000|2021-05-14 18:34:40|83386.2|83361.2|83386.1|83361.1|83386.9|83361.9|83385|83360|30
1621017290000|2021-05-14 18:34:50|83386.5|83361.5|83388.9|83363.9|83391.8|83366.8|83386.5|83361.5|34
1621017300000|2021-05-14 18:35:00|83389.2|83364.2|83388.9|83363.9|83389.2|83364.2|83387.7|83362.7|19
1621017310000|2021-05-14 18:35:10|83388.7|83363.7|83399.5|83349.5|83399.5|83363.8|83387.1|83348.8|14
1621017320000|2021-05-14 18:35:20|83399.4|83349.4|83400.4|83350.4|83400.6|83350.6|83399.4|83349.4|17
1621017330000|2021-05-14 18:35:30|83400.3|83350.3|83400.2|83350.2|83400.7|83350.7|83400.2|83350.2|7
1621017340000|2021-05-14 18:35:40|83400.1|83350.1|83391.4|83366.4|83402.2|83366.4|83391.2|83350.1|16
1621017350000|2021-05-14 18:35:50|83389.6|83364.6|83402.3|83352.3|83402.9|83365.7|83389.6|83351.8|19
1621017360000|2021-05-14 18:36:00|83402.6|83352.6|83402|83352|83403|83353|83401.8|83351.8|15
1621017370000|2021-05-14 18:36:10|83402.2|83352.2|83401.7|83351.7|83402.4|83352.4|83401.5|83351.5|13
1621017380000|2021-05-14 18:36:20|83401.2|83351.2|83402.7|83352.7|83402.7|83352.7|83401.2|83351.2|13
1621017390000|2021-05-14 18:36:30|83402.5|83352.5|83402.6|83352.6|83403|83353|83402.2|83352.2|17
1621017400000|2021-05-14 18:36:40|83402.7|83352.7|83403.5|83353.5|83404.5|83354.5|83402.5|83352.5|19
1621017410000|2021-05-14 18:36:50|83403.9|83353.9|83404.5|83354.5|83405.1|83355.1|83403.7|83353.7|13
1621017420000|2021-05-14 18:37:00|83404.4|83354.4|83404.1|83354.1|83405.2|83355.2|83403.4|83353.4|19
1621017430000|2021-05-14 18:37:10|83404.2|83354.2|83406.4|83356.4|83406.7|83356.7|83404.2|83354.2|26
1621017440000|2021-05-14 18:37:20|83406.3|83356.3|83405.6|83355.6|83406.5|83356.5|83405.3|83355.3|25
1621017450000|2021-05-14 18:37:30|83406.1|83356.1|83405|83355|83406.1|83356.1|83404.9|83354.9|21
1621017460000|2021-05-14 18:37:40|83404.9|83354.9|83405.5|83355.5|83405.5|83355.5|83404.8|83354.8|12
1621017470000|2021-05-14 18:37:50|83405|83355|83403.1|83353.1|83405.8|83355.8|83403|83353|24
1621017480000|2021-05-14 18:38:00|83404.2|83354.2|83401.5|83351.5|83404.6|83366.4|83388.5|83351.3|21
1621017490000|2021-05-14 18:38:10|83401|83351|83402|83352|83402|83352|83401|83351|7
1621017500000|2021-05-14 18:38:20|83401.8|83351.8|83402.1|83352.1|83402.1|83352.1|83400.6|83350.6|22
1621017510000|2021-05-14 18:38:30|83402.4|83352.4|83401.8|83351.8|83402.5|83352.5|83401.8|83351.8|18
1621017520000|2021-05-14 18:38:40|83401.9|83351.9|83401.9|83351.9|83402.2|83352.2|83401.9|83351.9|4
1621017530000|2021-05-14 18:38:50|83401.8|83351.8|83401.4|83351.4|83401.9|83351.9|83401.1|83351.1|12
1621017540000|2021-05-14 18:39:00|83401.3|83351.3|83401.4|83351.4|83401.5|83351.5|83401.3|83351.3|3
1621017550000|2021-05-14 18:39:10|83401.7|83351.7|83400|83350|83402.1|83352.1|83400|83350|13
1621017560000|2021-05-14 18:39:20|83400.4|83350.4|83386.6|83361.6|83400.9|83362.4|83385.5|83349.3|28
1621017570000|2021-05-14 18:39:30|83386.3|83361.3|83387.9|83362.9|83388.4|83363.4|83386.3|83361.3|5
1621017580000|2021-05-14 18:39:40|83388.4|83363.4|83386.3|83361.3|83388.4|83363.4|83385.9|83360.9|15
1621017590000|2021-05-14 18:39:50|83386|83361|83398.7|83348.7|83398.7|83361.3|83386|83348.6|10
1621017600000|2021-05-14 18:40:00|83400.3|83350.3|83386.3|83361.3|83400.3|83363.7|83385.1|83350.3|27
1621017610000|2021-05-14 18:40:10|83385.8|83360.8|83385.6|83360.6|83386.2|83361.2|83385|83360|22
1621017620000|2021-05-14 18:40:20|83385.7|83360.7|83386|83361|83386|83361|83384|83359|24
1621017630000|2021-05-14 18:40:30|83386.4|83361.4|83398.4|83348.4|83399.4|83361.7|83385|83348.4|23
1621017640000|2021-05-14 18:40:40|83398.2|83348.2|83384.7|83359.7|83399.9|83359.9|83384.7|83347.7|29
1621017650000|2021-05-14 18:40:50|83385.6|83360.6|83385|83360|83386.7|83361.7|83385|83360|24
1621017660000|2021-05-14 18:41:00|83385.2|83360.2|83385|83360|83386.2|83361.2|83384.5|83359.5|25
1621017670000|2021-05-14 18:41:10|83385.4|83360.4|83386.5|83361.5|83386.6|83361.6|83385.4|83360.4|7
1621017680000|2021-05-14 18:41:20|83386.6|83361.6|83381.8|83356.8|83386.7|83361.7|83380.7|83355.7|22
1621017690000|2021-05-14 18:41:30|83381.7|83356.7|83373.5|83323.5|83386.6|83356.8|83364.5|83321.3|50
1621017700000|2021-05-14 18:41:40|83373.4|83323.4|83372.9|83322.9|83374.2|83324.2|83372.4|83322.4|24
1621017710000|2021-05-14 18:41:50|83373|83323|83373.4|83323.4|83374.1|83324.1|83372.8|83322.8|18
1621017720000|2021-05-14 18:42:00|83373.3|83323.3|83363.7|83338.7|83374.8|83338.7|83361.4|83323.3|20
1621017730000|2021-05-14 18:42:10|83363.1|83338.1|83361.2|83336.2|83363.1|83338.1|83360.7|83335.7|17
1621017740000|2021-05-14 18:42:20|83361.4|83336.4|83358.5|83333.5|83363.2|83338.2|83357.6|83332.6|42
1621017750000|2021-05-14 18:42:30|83358.4|83333.4|83359.8|83334.8|83359.8|83334.8|83358.2|83333.2|21
1621017760000|2021-05-14 18:42:40|83359.4|83334.4|83353.9|83328.9|83368.6|83334.6|83353.1|83317.2|32
1621017770000|2021-05-14 18:42:50|83353.7|83328.7|83367.7|83317.7|83367.7|83328.7|83352.2|83315.6|26
1621017780000|2021-05-14 18:43:00|83367.8|83317.8|83365|83315|83368.4|83324.7|83349.7|83313.7|31
1621017790000|2021-05-14 18:43:10|83365.3|83315.3|83354.2|83304.2|83365.6|83315.6|83353.2|83303.2|54
1621017800000|2021-05-14 18:43:20|83354.6|83304.6|83356.3|83306.3|83356.5|83306.5|83354.5|83304.5|33
1621017810000|2021-05-14 18:43:30|83356|83306|83355.5|83305.5|83356.2|83306.2|83355.1|83305.1|23
1621017820000|2021-05-14 18:43:40|83355.6|83305.6|83355.7|83305.7|83355.8|83305.8|83355|83305|14
1621017830000|2021-05-14 18:43:50|83355.6|83305.6|83354.9|83304.9|83355.6|83305.6|83352.7|83302.7|24
1621017840000|2021-05-14 18:44:00|83354.6|83304.6|83351.6|83301.6|83354.7|83304.7|83350|83300|38
1621017850000|2021-05-14 18:44:10|83351.4|83301.4|83351.6|83301.6|83352.4|83302.4|83351.4|83301.4|29
1621017860000|2021-05-14 18:44:20|83351.3|83301.3|83351.9|83301.9|83352.9|83302.9|83350.6|83300.6|35
1621017870000|2021-05-14 18:44:30|83351.5|83301.5|83348.3|83298.3|83351.5|83301.5|83346.7|83296.7|43
1621017880000|2021-05-14 18:44:40|83348.1|83298.1|83348|83298|83349.4|83299.4|83348|83298|21
1621017890000|2021-05-14 18:44:50|83347.6|83297.6|83348.4|83298.4|83348.7|83298.7|83347.6|83297.6|11
1621017900000|2021-05-14 18:45:00|83348.3|83298.3|83347.5|83297.5|83348.9|83298.9|83346.2|83296.2|26
1621017910000|2021-05-14 18:45:10|83347.8|83297.8|83348|83298|83348.7|83298.7|83347.4|83297.4|20
1621017920000|2021-05-14 18:45:20|83347.9|83297.9|83347.4|83297.4|83348.8|83298.8|83347.2|83297.2|17
1621017930000|2021-05-14 18:45:30|83347.2|83297.2|83348.6|83298.6|83350.1|83300.1|83346.3|83296.3|40
1621017940000|2021-05-14 18:45:40|83348.5|83298.5|83349.6|83299.6|83349.6|83299.6|83347.7|83297.7|34
1621017950000|2021-05-14 18:45:50|83349.5|83299.5|83349.9|83299.9|83350.6|83300.6|83349.5|83299.5|18
1621017960000|2021-05-14 18:46:00|83350.4|83300.4|83348.5|83298.5|83350.4|83300.4|83347.8|83297.8|17
1621017970000|2021-05-14 18:46:10|83349.5|83299.5|83347.2|83297.2|83349.5|83299.5|83346.9|83296.9|43
1621017980000|2021-05-14 18:46:20|83346.9|83296.9|83347.5|83297.5|83348.7|83298.7|83346.5|83296.5|31
1621017990000|2021-05-14 18:46:30|83347.7|83297.7|83348.3|83298.3|83349.1|83299.1|83347.5|83297.5|26
1621018000000|2021-05-14 18:46:40|83348.4|83298.4|83348.4|83298.4|83348.8|83298.8|83347.3|83297.3|29
1621018010000|2021-05-14 18:46:50|83347.9|83297.9|83348.3|83298.3|83348.7|83298.7|83347|83297|31
1621018020000|2021-05-14 18:47:00|83347.9|83297.9|83346.9|83296.9|83348.5|83298.5|83346.4|83296.4|29
1621018030000|2021-05-14 18:47:10|83346.6|83296.6|83346.5|83296.5|83346.7|83296.7|83345.9|83295.9|17
1621018040000|2021-05-14 18:47:20|83346.2|83296.2|83346.6|83296.6|83347.1|83297.1|83346.2|83296.2|20
1621018050000|2021-05-14 18:47:30|83346.7|83296.7|83342.5|83292.5|83346.7|83296.7|83339.5|83289.5|30
1621018060000|2021-05-14 18:47:40|83342.1|83292.1|83344.2|83294.2|83344.8|83294.8|83337.9|83287.9|39
1621018070000|2021-05-14 18:47:50|83343.2|83293.2|83342.6|83292.6|83344.6|83294.6|83342.3|83292.3|27
1621018080000|2021-05-14 18:48:00|83343.7|83293.7|83340.3|83290.3|83344.7|83294.7|83340.3|83290.3|29
1621018090000|2021-05-14 18:48:10|83340|83290|83341.7|83291.7|83341.7|83291.7|83339.6|83289.6|35
1621018100000|2021-05-14 18:48:20|83342|83292|83340.8|83290.8|83342|83292|83340.2|83290.2|22
1621018110000|2021-05-14 18:48:30|83341.1|83291.1|83341|83291|83341.4|83291.4|83340.7|83290.7|14
1621018120000|2021-05-14 18:48:40|83340.8|83290.8|83340.5|83290.5|83341|83291|83340.3|83290.3|13
1621018130000|2021-05-14 18:48:50|83340.6|83290.6|83342.7|83292.7|83342.7|83292.7|83340|83290|23
1621018140000|2021-05-14 18:49:00|83342.4|83292.4|83342.7|83292.7|83345.2|83295.2|83342.4|83292.4|30
1621018150000|2021-05-14 18:49:10|83342.8|83292.8|83344.5|83294.5|83346|83296|83342.3|83292.3|44
1621018160000|2021-05-14 18:49:20|83344.7|83294.7|83344.3|83294.3|83346.1|83296.1|83343.6|83293.6|32
1621018170000|2021-05-14 18:49:30|83344.7|83294.7|83346.7|83296.7|83346.9|83296.9|83344|83294|19
1621018180000|2021-05-14 18:49:40|83346.3|83296.3|83346.4|83296.4|83349.4|83299.4|83346.3|83296.3|20
1621018190000|2021-05-14 18:49:50|83346.5|83296.5|83345.7|83295.7|83347.7|83297.7|83345.7|83295.7|24
1621018200000|2021-05-14 18:50:00|83345.4|83295.4|83346.3|83296.3|83346.8|83296.8|83344.7|83294.7|23
1621018210000|2021-05-14 18:50:10|83346.8|83296.8|83346.3|83296.3|83347|83297|83345.5|83295.5|21
1621018220000|2021-05-14 18:50:20|83346.4|83296.4|83349.9|83299.9|83349.9|83299.9|83345.5|83295.5|34
1621018230000|2021-05-14 18:50:30|83350.1|83300.1|83347.6|83297.6|83350.1|83300.1|83347.3|83297.3|33
1621018240000|2021-05-14 18:50:40|83347.7|83297.7|83349.5|83299.5|83349.5|83299.5|83347.6|83297.6|36
1621018250000|2021-05-14 18:50:50|83349.7|83299.7|83339.3|83314.3|83353.1|83315.3|83339.3|83299.5|37
1621018260000|2021-05-14 18:51:00|83339.5|83314.5|83354.5|83304.5|83355.7|83315.4|83339.5|83303.5|26
1621018270000|2021-05-14 18:51:10|83354.4|83304.4|83354.6|83304.6|83354.7|83304.7|83353.2|83303.2|23
1621018280000|2021-05-14 18:51:20|83354.5|83304.5|83354.3|83304.3|83356.5|83318.5|83343.5|83303.7|27
1621018290000|2021-05-14 18:51:30|83354|83304|83354.2|83304.2|83356.6|83306.6|83354|83304|34
1621018300000|2021-05-14 18:51:40|83354.5|83304.5|83354.4|83304.4|83355.5|83305.5|83353.1|83303.1|41
1621018310000|2021-05-14 18:51:50|83353.8|83303.8|83354.5|83304.5|83354.5|83304.5|83351.6|83301.6|30
1621018320000|2021-05-14 18:52:00|83354|83304|83349.9|83299.9|83354.7|83314.4|83336.7|83297.6|38
1621018330000|2021-05-14 18:52:10|83349.8|83299.8|83350.2|83300.2|83351.3|83301.3|83347.6|83297.6|26
1621018340000|2021-05-14 18:52:20|83350.3|83300.3|83337.9|83312.9|83351.6|83313.9|83337.9|83298.8|27
1621018350000|2021-05-14 18:52:30|83337.8|83312.8|83352.2|83302.2|83354.5|83313.2|83337.3|83299.5|24
1621018360000|2021-05-14 18:52:40|83351.5|83301.5|83353.6|83303.6|83354|83304|83350.2|83300.2|34
1621018370000|2021-05-14 18:52:50|83353.4|83303.4|83352.7|83302.7|83354|83304|83352.6|83302.6|25
1621018380000|2021-05-14 18:53:00|83352.5|83302.5|83340.5|83315.5|83352.6|83316.2|83340.1|83302.3|23
1621018390000|2021-05-14 18:53:10|83340.6|83315.6|83352.4|83302.4|83353.1|83316|83340.6|83300.6|27
1621018400000|2021-05-14 18:53:20|83353.7|83303.7|83346.5|83296.5|83353.7|83315.8|83335.5|83295.2|40
1621018410000|2021-05-14 18:53:30|83347.1|83297.1|83343.8|83293.8|83347.2|83297.2|83343.8|83293.8|28
1621018420000|2021-05-14 18:53:40|83343.5|83293.5|83346|83296|83346.4|83296.4|83343.5|83293.5|13
1621018430000|2021-05-14 18:53:50|83345.9|83295.9|83345.5|83295.5|83346.3|83296.3|83345.1|83295.1|31
1621018440000|2021-05-14 18:54:00|83345.6|83295.6|83341.3|83291.3|83346|83296|83340.5|83290.5|41
1621018450000|2021-05-14 18:54:10|83341.4|83291.4|83343.2|83293.2|83344|83294|83341.3|83291.3|35
1621018460000|2021-05-14 18:54:20|83343.1|83293.1|83341.3|83291.3|83344.6|83294.6|83341.1|83291.1|46
1621018470000|2021-05-14 18:54:30|83341.4|83291.4|83346.1|83296.1|83346.8|83296.8|83340.5|83290.5|42
1621018480000|2021-05-14 18:54:40|83346|83296|83344.8|83294.8|83346|83296|83343.3|83293.3|40
1621018490000|2021-05-14 18:54:50|83344.5|83294.5|83345.2|83295.2|83346.4|83296.4|83344|83294|31
1621018500000|2021-05-14 18:55:00|83344.8|83294.8|83346.4|83296.4|83346.5|83296.5|83344.7|83294.7|39
1621018510000|2021-05-14 18:55:10|83346.1|83296.1|83347.1|83297.1|83348.9|83298.9|83344.7|83294.7|35
1621018520000|2021-05-14 18:55:20|83346.8|83296.8|83346.4|83296.4|83346.8|83296.8|83344.3|83294.3|27
1621018530000|2021-05-14 18:55:30|83346.2|83296.2|83346.2|83296.2|83347.3|83297.3|83343.8|83293.8|27
1621018540000|2021-05-14 18:55:40|83346.3|83296.3|83337.2|83312.2|83348.4|83312.5|83337.2|83295.1|35
1621018550000|2021-05-14 18:55:50|83337.6|83312.6|83348|83298|83349.4|83312.6|83335.1|83296.5|32
1621018560000|2021-05-14 18:56:00|83347.1|83297.1|83348.5|83298.5|83348.5|83298.5|83343.7|83293.7|32
1621018570000|2021-05-14 18:56:10|83347.9|83297.9|83346.6|83296.6|83347.9|83309.4|83332|83296|25
1621018580000|2021-05-14 18:56:20|83346.9|83296.9|83345.9|83295.9|83347.5|83297.5|83345.8|83295.8|33
1621018590000|2021-05-14 18:56:30|83345.5|83295.5|83344.7|83294.7|83345.6|83295.6|83344.3|83294.3|32
1621018600000|2021-05-14 18:56:40|83344.3|83294.3|83344|83294|83345.8|83295.8|83342.9|83292.9|26
1621018610000|2021-05-14 18:56:50|83343.5|83293.5|83343.2|83293.2|83344.5|83307|83331.2|83292.1|26
1621018620000|2021-05-14 18:57:00|83342.7|83292.7|83343.5|83293.5|83345.9|83295.9|83342|83292|39
1621018630000|2021-05-14 18:57:10|83343.4|83293.4|83347.2|83297.2|83347.3|83307.9|83331.8|83293.1|29
1621018640000|2021-05-14 18:57:20|83346.6|83296.6|83348|83298|83348|83298|83346.2|83296.2|19
1621018650000|2021-05-14 18:57:30|83347.9|83297.9|83343.6|83293.6|83347.9|83308.7|83332.3|83291.5|33
1621018660000|2021-05-14 18:57:40|83343.4|83293.4|83346|83296|83347.2|83309.4|83329.7|83290.6|46
1621018670000|2021-05-14 18:57:50|83345.9|83295.9|83348.6|83298.6|83350.1|83311.3|83335.3|83295.2|41
1621018680000|2021-05-14 18:58:00|83349|83299|83350.1|83300.1|83350.9|83314.4|83337.3|83296.9|42
1621018690000|2021-05-14 18:58:10|83349.6|83299.6|83350.3|83300.3|83350.9|83300.9|83348.1|83298.1|40
1621018700000|2021-05-14 18:58:20|83349|83299|83359.1|83309.1|83359.8|83309.8|83348.8|83298.8|48
1621018710000|2021-05-14 18:58:30|83358.2|83308.2|83359.8|83309.8|83359.9|83309.9|83357.2|83307.2|47
1621018720000|2021-05-14 18:58:40|83359.7|83309.7|83364.6|83314.6|83366.1|83316.1|83359.7|83309.7|47
1621018730000|2021-05-14 18:58:50|83364.8|83314.8|83372.2|83322.2|83373.2|83323.2|83363.3|83313.3|44
1621018740000|2021-05-14 18:59:00|83372.6|83322.6|83369.9|83319.9|83374.2|83324.2|83369.8|83319.8|37
1621018750000|2021-05-14 18:59:10|83369.5|83319.5|83371.4|83321.4|83372.1|83322.1|83369.2|83319.2|39
1621018760000|2021-05-14 18:59:20|83371.5|83321.5|83373|83323|83375.8|83325.8|83371.2|83321.2|34
1621018770000|2021-05-14 18:59:30|83372.7|83322.7|83368.3|83318.3|83372.7|83322.7|83366|83316|45
1621018780000|2021-05-14 18:59:40|83368|83318|83364.7|83314.7|83368.5|83318.5|83363.9|83313.9|50
1621018790000|2021-05-14 18:59:50|83364.5|83314.5|83356.7|83306.7|83364.8|83314.8|83356.7|83306.7|52
1621018800000|2021-05-14 19:00:00|83356.6|83306.6|83362.2|83312.2|83364.3|83314.3|83356.5|83306.5|48
1621018810000|2021-05-14 19:00:10|83363|83313|83367.2|83317.2|83367.3|83330|83354|83311.7|47
1621018820000|2021-05-14 19:00:20|83366.7|83316.7|83364.3|83314.3|83367.2|83317.2|83362.7|83312.7|36
1621018830000|2021-05-14 19:00:30|83364.5|83314.5|83366.6|83316.6|83367|83317|83362.2|83312.2|42
1621018840000|2021-05-14 19:00:40|83366.5|83316.5|83366|83316|83367.5|83317.5|83365.6|83315.6|30
1621018850000|2021-05-14 19:00:50|83366.7|83316.7|83367.1|83317.1|83367.2|83317.2|83364.6|83314.6|32
1621018860000|2021-05-14 19:01:00|83367.3|83317.3|83366.6|83316.6|83370|83320|83366.6|83316.6|31
1621018870000|2021-05-14 19:01:10|83367.5|83317.5|83367.1|83317.1|83369.8|83319.8|83366.3|83316.3|31
1621018880000|2021-05-14 19:01:20|83367.7|83317.7|83366.6|83316.6|83369.3|83319.3|83366.5|83316.5|26
1621018890000|2021-05-14 19:01:30|83366.8|83316.8|83367.1|83317.1|83368.4|83318.4|83366.1|83316.1|27
1621018900000|2021-05-14 19:01:40|83366.9|83316.9|83357.8|83332.8|83373|83333.5|83357.8|83316.6|25
1621018910000|2021-05-14 19:01:50|83357.7|83332.7|83357.8|83332.8|83358.7|83333.7|83357|83332|29
1621018920000|2021-05-14 19:02:00|83357.5|83332.5|83357.9|83332.9|83360.7|83335.7|83357.5|83332.5|24
1621018930000|2021-05-14 19:02:10|83357.7|83332.7|83358.2|83333.2|83358.7|83333.7|83355.3|83330.3|36
1621018940000|2021-05-14 19:02:20|83357.9|83332.9|83357.9|83332.9|83358|83333|83357.3|83332.3|11
1621018950000|2021-05-14 19:02:30|83357.8|83332.8|83366.9|83316.9|83366.9|83332.8|83353.8|83315.5|21
1621018960000|2021-05-14 19:02:40|83366.4|83316.4|83366.6|83316.6|83367.8|83317.8|83365.9|83315.9|17
1621018970000|2021-05-14 19:02:50|83365.8|83315.8|83353.4|83328.4|83366.2|83328.9|83353.2|83315.8|17
1621018980000|2021-05-14 19:03:00|83353.9|83328.9|83353.8|83328.8|83354.3|83329.3|83353.4|83328.4|21
1621018990000|2021-05-14 19:03:10|83353.9|83328.9|83372.4|83322.4|83373.4|83336.4|83353.5|83317.7|36
1621019000000|2021-05-14 19:03:20|83372.5|83322.5|83360.9|83335.9|83373.3|83336|83360|83322.5|29
1621019010000|2021-05-14 19:03:30|83360.6|83335.6|83357.5|83332.5|83370.1|83336.2|83357.5|83318.5|25
1621019020000|2021-05-14 19:03:40|83357.1|83332.1|83371.8|83321.8|83372.3|83336.4|83357|83321.4|32
1621019030000|2021-05-14 19:03:50|83371.5|83321.5|83373.1|83323.1|83374.1|83324.1|83371.3|83321.3|28
1621019040000|2021-05-14 19:04:00|83373.2|83323.2|83370.9|83320.9|83373.3|83323.3|83370.3|83320.3|22
1621019050000|2021-05-14 19:04:10|83371|83321|83370.8|83320.8|83371.8|83321.8|83369.7|83319.7|27
1621019060000|2021-05-14 19:04:20|83370.7|83320.7|83370.2|83320.2|83370.8|83320.8|83369.9|83319.9|22
1621019070000|2021-05-14 19:04:30|83370.3|83320.3|83370.6|83320.6|83371.3|83321.3|83370.3|83320.3|13
1621019080000|2021-05-14 19:04:40|83370.2|83320.2|83370.9|83320.9|83370.9|83320.9|83369.3|83319.3|15
1621019090000|2021-05-14 19:04:50|83370.5|83320.5|83370.4|83320.4|83371.4|83333.6|83357.3|83320.1|24
1621019100000|2021-05-14 19:05:00|83369.7|83319.7|83370.5|83320.5|83370.5|83320.5|83369.5|83319.5|14
1621019110000|2021-05-14 19:05:10|83370.2|83320.2|83367.3|83317.3|83370.6|83320.6|83367.3|83317.3|26
1621019120000|2021-05-14 19:05:20|83367.5|83317.5|83370.5|83320.5|83371.1|83333.8|83357.4|83317.4|31
1621019130000|2021-05-14 19:05:30|83370.9|83320.9|83369.5|83319.5|83370.9|83320.9|83368.7|83318.7|20
1621019140000|2021-05-14 19:05:40|83370|83320|83369.7|83319.7|83370.3|83320.3|83369.1|83319.1|18
1621019150000|2021-05-14 19:05:50|83370.3|83320.3|83370.6|83320.6|83372.4|83322.4|83370.3|83320.3|33
1621019160000|2021-05-14 19:06:00|83371.3|83321.3|83372.9|83322.9|83372.9|83322.9|83371.3|83321.3|27
1621019170000|2021-05-14 19:06:10|83372.7|83322.7|83370.6|83320.6|83373|83323|83370.3|83320.3|29
1621019180000|2021-05-14 19:06:20|83369.7|83319.7|83369.5|83319.5|83370.6|83333.9|83357.9|83319.2|39
1621019190000|2021-05-14 19:06:30|83369.6|83319.6|83371.7|83321.7|83372.3|83322.3|83366.4|83316.4|34
1621019200000|2021-05-14 19:06:40|83371.5|83321.5|83373.1|83323.1|83373.1|83323.1|83371.5|83321.5|14
1621019210000|2021-05-14 19:06:50|83372.6|83322.6|83372.5|83322.5|83373.1|83323.1|83371.8|83321.8|19
1621019220000|2021-05-14 19:07:00|83372.1|83322.1|83361.7|83336.7|83373.8|83336.7|83361.7|83322.1|36
1621019230000|2021-05-14 19:07:10|83361.3|83336.3|83361.1|83336.1|83361.8|83336.8|83360.5|83335.5|18
1621019240000|2021-05-14 19:07:20|83360.8|83335.8|83358.6|83333.6|83360.9|83335.9|83358.6|83333.6|18
1621019250000|2021-05-14 19:07:30|83371.3|83321.3|83374.2|83324.2|83374.6|83324.6|83370.4|83320.4|30
1621019260000|2021-05-14 19:07:40|83373.3|83323.3|83373.3|83323.3|83374.1|83324.1|83372.1|83322.1|22
1621019270000|2021-05-14 19:07:50|83373|83323|83360.7|83335.7|83374.3|83336.8|83360|83323|25
1621019280000|2021-05-14 19:08:00|83360.5|83335.5|83371.4|83321.4|83371.4|83335.5|83355.4|83321.3|38
1621019290000|2021-05-14 19:08:10|83371.5|83321.5|83370.1|83320.1|83371.5|83321.5|83370.1|83320.1|21
1621019300000|2021-05-14 19:08:20|83370.2|83320.2|83372.1|83322.1|83372.1|83322.1|83370.2|83320.2|15
1621019310000|2021-05-14 19:08:30|83372.6|83322.6|83370|83320|83372.6|83322.6|83369.5|83319.5|23
1621019320000|2021-05-14 19:08:40|83369.8|83319.8|83369.7|83319.7|83370|83320|83369.6|83319.6|10
1621019330000|2021-05-14 19:08:50|83369.2|83319.2|83370.4|83320.4|83371.2|83321.2|83369.2|83319.2|14
1621019340000|2021-05-14 19:09:00|83370.2|83320.2|83372.2|83322.2|83372.3|83322.3|83370.2|83320.2|27
1621019350000|2021-05-14 19:09:10|83371.5|83321.5|83370.5|83320.5|83372.1|83322.1|83370.2|83320.2|28
1621019360000|2021-05-14 19:09:20|83370.3|83320.3|83372.7|83322.7|83373.1|83323.1|83370.3|83320.3|28
1621019370000|2021-05-14 19:09:30|83372.9|83322.9|83372.2|83322.2|83373.5|83323.5|83371.6|83321.6|25
1621019380000|2021-05-14 19:09:40|83372.1|83322.1|83371.2|83321.2|83372.2|83322.2|83370.5|83320.5|24
1621019390000|2021-05-14 19:09:50|83371.3|83321.3|83372|83322|83372.2|83322.2|83370.9|83320.9|26
1621019400000|2021-05-14 19:10:00|83372.1|83322.1|83371.1|83321.1|83372.7|83322.7|83371.1|83321.1|19
1621019410000|2021-05-14 19:10:10|83371.2|83321.2|83371.4|83321.4|83372|83322|83369|83319|33
1621019420000|2021-05-14 19:10:20|83372.1|83322.1|83372.2|83322.2|83373|83323|83371.5|83321.5|30
1621019430000|2021-05-14 19:10:30|83371.8|83321.8|83372.1|83322.1|83373.1|83323.1|83371.8|83321.8|24
1621019440000|2021-05-14 19:10:40|83372.2|83322.2|83371.5|83321.5|83372.3|83322.3|83371.1|83321.1|25
1621019450000|2021-05-14 19:10:50|83371.6|83321.6|83373|83323|83373.2|83323.2|83371.6|83321.6|18
1621019460000|2021-05-14 19:11:00|83372.3|83322.3|83373.3|83323.3|83374.9|83324.9|83372.2|83322.2|20
1621019470000|2021-05-14 19:11:10|83373.6|83323.6|83370.8|83320.8|83373.8|83323.8|83370.3|83320.3|31
1621019480000|2021-05-14 19:11:20|83370.5|83320.5|83371.2|83321.2|83371.7|83321.7|83370.4|83320.4|21
1621019490000|2021-05-14 19:11:30|83371.1|83321.1|83370.7|83320.7|83371.4|83321.4|83369.9|83319.9|21
1621019500000|2021-05-14 19:11:40|83370.8|83320.8|83371.8|83321.8|83372.9|83322.9|83370.3|83320.3|30
1621019510000|2021-05-14 19:11:50|83371.6|83321.6|83372|83322|83372.6|83322.6|83369.8|83319.8|19
1621019520000|2021-05-14 19:12:00|83371.9|83321.9|83371.2|83321.2|83372|83322|83371.1|83321.1|26
1621019530000|2021-05-14 19:12:10|83371.4|83321.4|83373.1|83323.1|83373.1|83323.1|83371.3|83321.3|16
1621019540000|2021-05-14 19:12:20|83372.8|83322.8|83371.7|83321.7|83372.8|83322.8|83371.1|83321.1|16
1621019550000|2021-05-14 19:12:30|83371.6|83321.6|83372.1|83322.1|83372.7|83322.7|83371.5|83321.5|14
1621019560000|2021-05-14 19:12:40|83371.9|83321.9|83372.1|83322.1|83372.7|83322.7|83371.6|83321.6|11
1621019570000|2021-05-14 19:12:50|83370.9|83320.9|83371.9|83321.9|83372.8|83322.8|83370.8|83320.8|9
1621019580000|2021-05-14 19:13:00|83372|83322|83368.4|83318.4|83372.4|83322.4|83367.5|83317.5|21
1621019590000|2021-05-14 19:13:10|83368.5|83318.5|83369.3|83319.3|83369.5|83319.5|83367.8|83317.8|27
1621019600000|2021-05-14 19:13:20|83369.2|83319.2|83370.6|83320.6|83372.4|83322.4|83368.9|83318.9|29
1621019610000|2021-05-14 19:13:30|83371|83321|83372.2|83322.2|83372.2|83322.2|83370.2|83320.2|31
1621019620000|2021-05-14 19:13:40|83371.7|83321.7|83371.9|83321.9|83372.4|83322.4|83370.6|83320.6|28
1621019630000|2021-05-14 19:13:50|83371.8|83321.8|83369.1|83319.1|83372.2|83322.2|83368.4|83318.4|31
1621019640000|2021-05-14 19:14:00|83369.2|83319.2|83361.5|83311.5|83369.2|83319.2|83360.5|83310.5|51
1621019650000|2021-05-14 19:14:10|83361.7|83311.7|83359.7|83309.7|83362.1|83312.1|83359.4|83309.4|42
1621019660000|2021-05-14 19:14:20|83359.3|83309.3|83360.4|83310.4|83361.3|83311.3|83359.2|83309.2|34
1621019670000|2021-05-14 19:14:30|83360.5|83310.5|83362.1|83312.1|83362.1|83312.1|83360|83310|24
1621019680000|2021-05-14 19:14:40|83362|83312|83361.1|83311.1|83362.4|83312.4|83359.9|83309.9|40
1621019690000|2021-05-14 19:14:50|83360.9|83310.9|83362.7|83312.7|83362.7|83312.7|83360.9|83310.9|37
1621019700000|2021-05-14 19:15:00|83362.6|83312.6|83362|83312|83364.1|83314.1|83361.3|83311.3|38
1621019710000|2021-05-14 19:15:10|83361.2|83311.2|83361.7|83311.7|83361.9|83311.9|83360.4|83310.4|34
1621019720000|2021-05-14 19:15:20|83361.6|83311.6|83361.8|83311.8|83362.6|83312.6|83361.3|83311.3|26
1621019730000|2021-05-14 19:15:30|83361.7|83311.7|83362|83312|83363.5|83313.5|83361.7|83311.7|22
1621019740000|2021-05-14 19:15:40|83361.8|83311.8|83363.6|83313.6|83365.9|83326.5|83351.5|83311.4|25
1621019750000|2021-05-14 19:15:50|83363.9|83313.9|83364.9|83314.9|83366.3|83316.3|83363.8|83313.8|37
1621019760000|2021-05-14 19:16:00|83364.7|83314.7|83351.6|83326.6|83365.6|83327.3|83351.6|83314.2|31
1621019770000|2021-05-14 19:16:10|83352.8|83327.8|83352.4|83327.4|83366.2|83329.2|83351.2|83313.6|47
1621019780000|2021-05-14 19:16:20|83351.5|83326.5|83350.7|83325.7|83352.3|83327.3|83349.6|83324.6|30
1621019790000|2021-05-14 19:16:30|83350.3|83325.3|83363.3|83313.3|83363.8|83325.7|83349.6|83313|23
1621019800000|2021-05-14 19:16:40|83363|83313|83363.2|83313.2|83365.7|83315.7|83362.9|83312.9|23
1621019810000|2021-05-14 19:16:50|83363.4|83313.4|83361.6|83311.6|83363.4|83313.4|83360.5|83310.5|25
1621019820000|2021-05-14 19:17:00|83363.4|83313.4|83361.9|83311.9|83363.4|83313.4|83361.2|83311.2|29
1621019830000|2021-05-14 19:17:10|83362.3|83312.3|83362.7|83312.7|83364|83314|83361.7|83311.7|26
1621019840000|2021-05-14 19:17:20|83362.8|83312.8|83362.2|83312.2|83363.2|83313.2|83361.6|83311.6|32
1621019850000|2021-05-14 19:17:30|83362.5|83312.5|83350.4|83325.4|83363.1|83326.2|83349.5|83311.9|28
1621019860000|2021-05-14 19:17:40|83350.6|83325.6|83348.2|83323.2|83363.1|83325.7|83347.2|83310.5|36
1621019870000|2021-05-14 19:17:50|83348.3|83323.3|83347|83322|83348.6|83323.6|83347|83322|34
1621019880000|2021-05-14 19:18:00|83347.7|83322.7|83344.1|83319.1|83360.9|83322.9|83343.4|83306.3|44
1621019890000|2021-05-14 19:18:10|83344.4|83319.4|83344.9|83319.9|83346.1|83321.1|83342.7|83317.7|25
1621019900000|2021-05-14 19:18:20|83345|83320|83344.5|83319.5|83345.8|83320.8|83343|83318|37
1621019910000|2021-05-14 19:18:30|83344.3|83319.3|83344.4|83319.4|83345.6|83320.6|83343.1|83318.1|45
1621019920000|2021-05-14 19:18:40|83344.6|83319.6|83343.8|83318.8|83344.6|83319.6|83343.3|83318.3|23
1621019930000|2021-05-14 19:18:50|83344.1|83319.1|83343.7|83318.7|83344.4|83319.4|83343.3|83318.3|13
1621019940000|2021-05-14 19:19:00|83342.6|83317.6|83355.9|83305.9|83356.4|83318.4|83342.6|83305.5|15
1621019950000|2021-05-14 19:19:10|83355.6|83305.6|83355.2|83305.2|83357.6|83307.6|83354.7|83304.7|11
1621019960000|2021-05-14 19:19:20|83356.1|83306.1|83343.6|83318.6|83356.7|83319|83343.6|83304.6|22
1621019970000|2021-05-14 19:19:30|83343.5|83318.5|83344.4|83319.4|83345|83320|83341.7|83316.7|29
1621019980000|2021-05-14 19:19:40|83343.7|83318.7|83345|83320|83345.5|83320.5|83342.9|83317.9|37
1621019990000|2021-05-14 19:19:50|83344.6|83319.6|83345.2|83320.2|83345.7|83320.7|83343.6|83318.6|38
1621020000000|2021-05-14 19:20:00|83344.8|83319.8|83356.3|83306.3|83358.1|83319.8|83344.8|83305|47
1621020010000|2021-05-14 19:20:10|83356.7|83306.7|83356.7|83306.7|83357.9|83320.3|83343.2|83305.1|44
1621020020000|2021-05-14 19:20:20|83356.9|83306.9|83355.9|83305.9|83358.5|83308.5|83355.6|83305.6|49
1621020030000|2021-05-14 19:20:30|83356.6|83306.6|83344.1|83319.1|83357.3|83320.9|83343.3|83305.9|46
1621020040000|2021-05-14 19:20:40|83344.5|83319.5|83357.4|83307.4|83358.3|83320.3|83344.3|83305.8|47
1621020050000|2021-05-14 19:20:50|83357.7|83307.7|83357.3|83307.3|83358.5|83308.5|83356.4|83306.4|36
1621020060000|2021-05-14 19:21:00|83357|83307|83345.1|83320.1|83359.2|83320.1|83344.6|83306.6|30
1621020070000|2021-05-14 19:21:10|83345.2|83320.2|83345.3|83320.3|83346.6|83321.6|83344.5|83319.5|41
1621020080000|2021-05-14 19:21:20|83345.2|83320.2|83344.1|83319.1|83347|83322|83344.1|83319.1|33
1621020090000|2021-05-14 19:21:30|83344|83319|83344.5|83319.5|83344.5|83319.5|83344|83319|24
1621020100000|2021-05-14 19:21:40|83344.3|83319.3|83345.3|83320.3|83346.9|83321.9|83344.3|83319.3|20
1621020110000|2021-05-14 19:21:50|83345.4|83320.4|83344.2|83319.2|83345.4|83320.4|83343.5|83318.5|28
1621020120000|2021-05-14 19:22:00|83344.1|83319.1|83342.4|83317.4|83346.4|83321.4|83340.7|83315.7|40
1621020130000|2021-05-14 19:22:10|83342.1|83317.1|83343|83318|83343.3|83318.3|83341.3|83316.3|31
1621020140000|2021-05-14 19:22:20|83342.9|83317.9|83344.6|83319.6|83345|83320|83342.1|83317.1|38
1621020150000|2021-05-14 19:22:30|83345.1|83320.1|83342.7|83317.7|83345.2|83320.2|83342.7|83317.7|34
1621020160000|2021-05-14 19:22:40|83343.6|83318.6|83342.6|83317.6|83343.6|83318.6|83341.1|83316.1|30
1621020170000|2021-05-14 19:22:50|83342.4|83317.4|83354.4|83304.4|83354.8|83317.4|83341.3|83303.9|30
1621020180000|2021-05-14 19:23:00|83354.6|83304.6|83355.7|83305.7|83357.6|83307.6|83354.6|83304.6|29
1621020190000|2021-05-14 19:23:10|83356|83306|83355.3|83305.3|83356.4|83306.4|83355.2|83305.2|19
1621020200000|2021-05-14 19:23:20|83355.2|83305.2|83343.3|83318.3|83356.6|83319|83343.3|83305.2|20
1621020210000|2021-05-14 19:23:30|83342.8|83317.8|83343.8|83318.8|83353.9|83318.8|83341|83303.2|28
1621020220000|2021-05-14 19:23:40|83343.6|83318.6|83342.5|83317.5|83344.8|83319.8|83341.4|83316.4|42
1621020230000|2021-05-14 19:23:50|83343.6|83318.6|83345.6|83320.6|83346.9|83321.9|83342.4|83317.4|23
1621020240000|2021-05-14 19:24:00|83345.3|83320.3|83347.7|83322.7|83347.7|83322.7|83345.2|83320.2|31
1621020250000|2021-05-14 19:24:10|83347.9|83322.9|83360.5|83310.5|83360.5|83323.6|83347|83310.3|17
1621020260000|2021-05-14 19:24:20|83360.6|83310.6|83362|83312|83362|83312|83358.8|83308.8|25
1621020270000|2021-05-14 19:24:30|83362.3|83312.3|83363.4|83313.4|83363.7|83313.7|83361|83311|33
1621020280000|2021-05-14 19:24:40|83362.8|83312.8|83361.8|83311.8|83363|83313|83360.9|83310.9|37
1621020290000|2021-05-14 19:24:50|83363|83313|83362|83312|83363|83313|83361.4|83311.4|34
1621020300000|2021-05-14 19:25:00|83362.7|83312.7|83361.8|83311.8|83363.3|83313.3|83360.6|83310.6|36
1621020310000|2021-05-14 19:25:10|83362|83312|83361.7|83311.7|83362|83312|83360.8|83310.8|29
1621020320000|2021-05-14 19:25:20|83361.3|83311.3|83360|83310|83362.8|83312.8|83360|83310|31
1621020330000|2021-05-14 19:25:30|83360.3|83310.3|83360.4|83310.4|83361.5|83311.5|83357.8|83307.8|39
1621020340000|2021-05-14 19:25:40|83360.7|83310.7|83358.6|83308.6|83360.7|83310.7|83358.1|83308.1|37
1621020350000|2021-05-14 19:25:50|83358.1|83308.1|83362|83312|83362.5|83312.5|83358.1|83308.1|37
1621020360000|2021-05-14 19:26:00|83361.8|83311.8|83359|83309|83362.1|83312.1|83356.7|83306.7|49
1621020370000|2021-05-14 19:26:10|83358.7|83308.7|83357.3|83307.3|83361.4|83311.4|83356.7|83306.7|46
1621020380000|2021-05-14 19:26:20|83357.1|83307.1|83357.9|83307.9|83357.9|83307.9|83356.2|83306.2|34
1621020390000|2021-05-14 19:26:30|83357.8|83307.8|83345.9|83320.9|83357.8|83321|83344.4|83307.4|37
1621020400000|2021-05-14 19:26:40|83346|83321|83358.5|83308.5|83359.7|83321.9|83345.9|83308.5|22
1621020410000|2021-05-14 19:26:50|83359.1|83309.1|83359.5|83309.5|83359.5|83309.5|83357.5|83307.5|30
1621020420000|2021-05-14 19:27:00|83359.6|83309.6|83360.7|83310.7|83362.4|83312.4|83357.6|83307.6|35
1621020430000|2021-05-14 19:27:10|83360.3|83310.3|83363.5|83313.5|83363.5|83313.5|83360.3|83310.3|29
1621020440000|2021-05-14 19:27:20|83363.9|83313.9|83364.2|83314.2|83364.2|83314.2|83362.5|83312.5|35
1621020450000|2021-05-14 19:27:30|83364.4|83314.4|83364.3|83314.3|83365|83315|83363.8|83313.8|19
1621020460000|2021-05-14 19:27:40|83364.5|83314.5|83363.8|83313.8|83364.5|83314.5|83362.6|83312.6|20
1621020470000|2021-05-14 19:27:50|83363.5|83313.5|83361.8|83311.8|83364.9|83314.9|83361.8|83311.8|30
1621020480000|2021-05-14 19:28:00|83361.9|83311.9|83363.6|83313.6|83363.6|83313.6|83361.4|83311.4|27
1621020490000|2021-05-14 19:28:10|83363.5|83313.5|83362.9|83312.9|83363.6|83313.6|83362.2|83312.2|22
1621020500000|2021-05-14 19:28:20|83363|83313|83364|83314|83364|83314|83362|83312|33
1621020510000|2021-05-14 19:28:30|83363.6|83313.6|83362.7|83312.7|83364|83314|83362.3|83312.3|22
1621020520000|2021-05-14 19:28:40|83363|83313|83363|83313|83364.1|83314.1|83362.1|83312.1|27
1621020530000|2021-05-14 19:28:50|83362.9|83312.9|83360.1|83310.1|83363|83313|83359.1|83309.1|47
1621020540000|2021-05-14 19:29:00|83360.3|83310.3|83359.3|83309.3|83360.9|83310.9|83359|83309|39
1621020550000|2021-05-14 19:29:10|83359|83309|83357.2|83307.2|83360|83310|83356.5|83306.5|40
1621020560000|2021-05-14 19:29:20|83356.5|83306.5|83357.6|83307.6|83359.5|83322.4|83345.4|83306.5|32
1621020570000|2021-05-14 19:29:30|83357.3|83307.3|83357.3|83307.3|83358.8|83308.8|83355.8|83305.8|35
1621020580000|2021-05-14 19:29:40|83357.6|83307.6|83358|83308|83359|83309|83356.9|83306.9|28
1621020590000|2021-05-14 19:29:50|83357.9|83307.9|83357.8|83307.8|83358.2|83308.2|83354.9|83304.9|27
1621020600000|2021-05-14 19:30:00|83357.7|83307.7|83347.7|83322.7|83361.1|83323.4|83346.2|83307.7|40
1621020610000|2021-05-14 19:30:10|83347.6|83322.6|83359.7|83309.7|83360.3|83322.9|83347.3|83308.7|23
1621020620000|2021-05-14 19:30:20|83360|83310|83348.4|83323.4|83363.7|83323.4|83348.4|83307.7|37
1621020630000|2021-05-14 19:30:30|83348.9|83323.9|83361.6|83311.6|83363.2|83326.2|83348.1|83310.7|46
1621020640000|2021-05-14 19:30:40|83361.7|83311.7|83361.9|83311.9|83363.3|83313.3|83358.6|83308.6|40
1621020650000|2021-05-14 19:30:50|83361.8|83311.8|83361.1|83311.1|83362.1|83312.1|83359|83309|41
1621020660000|2021-05-14 19:31:00|83361.9|83311.9|83346.3|83321.3|83362.4|83321.5|83346.2|83309.6|38
1621020670000|2021-05-14 19:31:10|83345.8|83320.8|83361.2|83311.2|83361.2|83320.8|83345.8|83307.9|27
1621020680000|2021-05-14 19:31:20|83361.3|83311.3|83360.3|83310.3|83361.3|83324.1|83346.1|83309|23
1621020690000|2021-05-14 19:31:30|83360.8|83310.8|83361.2|83311.2|83361.4|83311.4|83358.2|83308.2|30
1621020700000|2021-05-14 19:31:40|83361.4|83311.4|83363|83313|83364|83314|83359.7|83309.7|29
1621020710000|2021-05-14 19:31:50|83363.9|83313.9|83363.7|83313.7|83364.9|83314.9|83362.3|83312.3|26
1621020720000|2021-05-14 19:32:00|83363.5|83313.5|83359.5|83309.5|83364.6|83314.6|83359.5|83309.5|36
1621020730000|2021-05-14 19:32:10|83359.3|83309.3|83350|83325|83362.5|83325|83349|83308.9|27
1621020740000|2021-05-14 19:32:20|83350.5|83325.5|83359.6|83309.6|83361.5|83325.5|83349.1|83308.5|16
1621020750000|2021-05-14 19:32:30|83359.9|83309.9|83347.9|83322.9|83361.2|83323.9|83347.2|83309.1|32
1621020760000|2021-05-14 19:32:40|83348|83323|83348.8|83323.8|83349.6|83324.6|83348|83323|20
1621020770000|2021-05-14 19:32:50|83348.7|83323.7|83361.6|83311.6|83361.9|83323.7|83348.7|83310.4|8
1621020780000|2021-05-14 19:33:00|83361.4|83311.4|83351.4|83326.4|83363|83326.4|83351.3|83311.1|23
1621020790000|2021-05-14 19:33:10|83351.5|83326.5|83362.1|83312.1|83362.2|83327.2|83350.8|83311|10
1621020800000|2021-05-14 19:33:20|83361.7|83311.7|83362.8|83312.8|83363.4|83313.4|83361.3|83311.3|11
1621020810000|2021-05-14 19:33:30|83362.6|83312.6|83363.2|83313.2|83363.7|83313.7|83360.8|83310.8|18
1621020820000|2021-05-14 19:33:40|83362.7|83312.7|83362.4|83312.4|83363.3|83313.3|83361.5|83311.5|14
1621020830000|2021-05-14 19:33:50|83363.3|83313.3|83361.5|83311.5|83363.3|83313.3|83361.1|83311.1|14
1621020840000|2021-05-14 19:34:00|83361|83311|83360.1|83310.1|83361.5|83325.2|83349.8|83309.9|15
1621020850000|2021-05-14 19:34:10|83360|83310|83348.1|83323.1|83360.6|83323.4|83346.9|83310|24
1621020860000|2021-05-14 19:34:20|83347.8|83322.8|83359.5|83309.5|83360.1|83322.8|83347.6|83308.7|19
1621020870000|2021-05-14 19:34:30|83359.1|83309.1|83347.4|83322.4|83360.2|83323|83347.1|83308.2|22
1621020880000|2021-05-14 19:34:40|83347.6|83322.6|83360|83310|83360.6|83324.8|83347.6|83308.8|13
1621020890000|2021-05-14 19:34:50|83359.9|83309.9|83348.2|83323.2|83360.5|83323.8|83347.1|83309.4|21
1621020900000|2021-05-14 19:35:00|83347.7|83322.7|83348.3|83323.3|83349.9|83324.9|83347.2|83322.2|36
1621020910000|2021-05-14 19:35:10|83348.6|83323.6|83348.3|83323.3|83359.1|83324.8|83348.1|83309|26
1621020920000|2021-05-14 19:35:20|83348.2|83323.2|83348.3|83323.3|83360.4|83323.6|83347.3|83308.6|19
1621020930000|2021-05-14 19:35:30|83347.4|83322.4|83348.2|83323.2|83349.1|83324.1|83346.7|83321.7|26
1621020940000|2021-05-14 19:35:40|83348.3|83323.3|83359.9|83309.9|83361.4|83323.4|83347.6|83308.6|34
1621020950000|2021-05-14 19:35:50|83359.8|83309.8|83359.8|83309.8|83361.5|83311.5|83359.4|83309.4|19
1621020960000|2021-05-14 19:36:00|83358.5|83308.5|83359.2|83309.2|83360.1|83310.1|83358.4|83308.4|18
1621020970000|2021-05-14 19:36:10|83360.1|83310.1|83361|83311|83361.4|83311.4|83359.2|83309.2|22
1621020980000|2021-05-14 19:36:20|83361.6|83311.6|83349.8|83324.8|83362|83325.5|83348.3|83311.4|26
1621020990000|2021-05-14 19:36:30|83350.1|83325.1|83350.4|83325.4|83362.1|83325.6|83347.9|83310.1|22
1621021000000|2021-05-14 19:36:40|83350.7|83325.7|83361.8|83311.8|83362.5|83325.7|83349.3|83311.3|22
1621021010000|2021-05-14 19:36:50|83348.3|83323.3|83351.2|83326.2|83351.5|83326.5|83348.2|83323.2|15
1621021020000|2021-05-14 19:37:00|83351.5|83326.5|83350|83325|83361.2|83326.7|83349|83311.2|14
1621021030000|2021-05-14 19:37:10|83350.1|83325.1|83349.6|83324.6|83352.2|83327.2|83349.2|83324.2|15
1621021040000|2021-05-14 19:37:20|83350.3|83325.3|83349.2|83324.2|83361.9|83326.1|83349|83311.9|15
1621021050000|2021-05-14 19:37:30|83349.1|83324.1|83352.9|83327.9|83364.1|83327.9|83348.8|83310.7|24
1621021060000|2021-05-14 19:37:40|83352.5|83327.5|83350|83325|83352.9|83327.9|83349.2|83324.2|13
1621021070000|2021-05-14 19:37:50|83350.1|83325.1|83351.4|83326.4|83351.5|83326.5|83349.6|83324.6|15
1621021080000|2021-05-14 19:38:00|83351.6|83326.6|83351.4|83326.4|83351.7|83326.7|83347.3|83322.3|12
1621021090000|2021-05-14 19:38:10|83351.5|83326.5|83348.9|83323.9|83351.7|83326.7|83348.3|83323.3|16
1621021100000|2021-05-14 19:38:20|83349.3|83324.3|83350|83325|83350.4|83325.4|83349.3|83324.3|9
1621021110000|2021-05-14 19:38:30|83349.9|83324.9|83347.6|83322.6|83349.9|83324.9|83346.8|83321.8|16
1621021120000|2021-05-14 19:38:40|83347.7|83322.7|83348.6|83323.6|83348.7|83323.7|83347.7|83322.7|11
1621021130000|2021-05-14 19:38:50|83348.8|83323.8|83363|83313|83365|83323.8|83348.8|83310.8|22
1621021140000|2021-05-14 19:39:00|83362.8|83312.8|83363.6|83313.6|83363.9|83313.9|83361.6|83311.6|14
1621021150000|2021-05-14 19:39:10|83363.5|83313.5|83362.7|83312.7|83363.6|83313.6|83361.5|83311.5|13
1621021160000|2021-05-14 19:39:20|83362.8|83312.8|83361.3|83311.3|83364.3|83314.3|83361.3|83311.3|19
1621021170000|2021-05-14 19:39:30|83361.4|83311.4|83363.8|83313.8|83364|83314|83361.2|83311.2|19
1621021180000|2021-05-14 19:39:40|83364|83314|83362|83312|83364|83314|83361.7|83311.7|17
1621021190000|2021-05-14 19:39:50|83362.3|83312.3|83361.3|83311.3|83363.9|83313.9|83360.3|83310.3|15
1621021200000|2021-05-14 19:40:00|83361|83311|83361|83311|83363|83313|83360.8|83310.8|13
1621021210000|2021-05-14 19:40:10|83361.1|83311.1|83360|83310|83362.2|83312.2|83359.5|83309.5|11
1621021220000|2021-05-14 19:40:20|83360.3|83310.3|83362.4|83312.4|83363.3|83313.3|83360|83310|14
1621021230000|2021-05-14 19:40:30|83349.9|83324.9|83362.9|83312.9|83364|83324.9|83347.8|83310|21
1621021240000|2021-05-14 19:40:40|83363.2|83313.2|83361.3|83311.3|83363.2|83313.2|83360.3|83310.3|11
1621021250000|2021-05-14 19:40:50|83361.5|83311.5|83362.1|83312.1|83362.3|83312.3|83361|83311|15
1621021260000|2021-05-14 19:41:00|83362|83312|83361.2|83311.2|83362|83312|83360.4|83310.4|29
1621021270000|2021-05-14 19:41:10|83360.9|83310.9|83360.3|83310.3|83360.9|83310.9|83360.3|83310.3|20
1621021280000|2021-05-14 19:41:20|83360.2|83310.2|83361.3|83311.3|83361.9|83311.9|83360.2|83310.2|10
1621021290000|2021-05-14 19:41:30|83361.4|83311.4|83360.1|83310.1|83361.4|83311.4|83358.9|83308.9|20
1621021300000|2021-05-14 19:41:40|83360.2|83310.2|83360.5|83310.5|83364.8|83325.9|83350.9|83309.3|25
1621021310000|2021-05-14 19:41:50|83360.6|83310.6|83359.7|83309.7|83360.6|83310.6|83359.1|83309.1|25
1621021320000|2021-05-14 19:42:00|83359.6|83309.6|83359.4|83309.4|83359.6|83309.6|83358.7|83308.7|23
1621021330000|2021-05-14 19:42:10|83358.9|83308.9|83359.6|83309.6|83360.4|83310.4|83358.9|83308.9|15
1621021340000|2021-05-14 19:42:20|83359.7|83309.7|83359.9|83309.9|83361.2|83311.2|83359.4|83309.4|17
1621021350000|2021-05-14 19:42:30|83360.2|83310.2|83361.8|83311.8|83362.2|83312.2|83359.9|83309.9|28
1621021360000|2021-05-14 19:42:40|83361.9|83311.9|83361.6|83311.6|83364.3|83314.3|83360.8|83310.8|29
1621021370000|2021-05-14 19:42:50|83361.5|83311.5|83361.1|83311.1|83362.5|83312.5|83360.8|83310.8|20
1621021380000|2021-05-14 19:43:00|83361.3|83311.3|83362.2|83312.2|83362.2|83312.2|83360.9|83310.9|35
1621021390000|2021-05-14 19:43:10|83362.3|83312.3|83362|83312|83364|83314|83361.6|83311.6|34
1621021400000|2021-05-14 19:43:20|83361.8|83311.8|83362.6|83312.6|83362.8|83312.8|83360.1|83310.1|35
1621021410000|2021-05-14 19:43:30|83362.5|83312.5|83362|83312|83362.8|83312.8|83361.9|83311.9|23
1621021420000|2021-05-14 19:43:40|83362.1|83312.1|83361.4|83311.4|83362.1|83312.1|83361.2|83311.2|8
1621021430000|2021-05-14 19:43:50|83361.8|83311.8|83362.4|83312.4|83362.9|83312.9|83361.3|83311.3|25
1621021440000|2021-05-14 19:44:00|83362.3|83312.3|83360.6|83310.6|83363|83313|83360|83310|39
1621021450000|2021-05-14 19:44:10|83360.5|83310.5|83358.1|83308.1|83360.7|83310.7|83357.8|83307.8|40
1621021460000|2021-05-14 19:44:20|83358.2|83308.2|83356.9|83306.9|83358.2|83308.2|83356.7|83306.7|43
1621021470000|2021-05-14 19:44:30|83357.3|83307.3|83359.3|83309.3|83359.3|83309.3|83357|83307|36
1621021480000|2021-05-14 19:44:40|83359.2|83309.2|83356.7|83306.7|83359.4|83309.4|83356.7|83306.7|35
1621021490000|2021-05-14 19:44:50|83356.9|83306.9|83358.4|83308.4|83358.6|83308.6|83356.6|83306.6|25
1621021500000|2021-05-14 19:45:00|83358.1|83308.1|83360.1|83310.1|83360.4|83310.4|83358.1|83308.1|16
1621021510000|2021-05-14 19:45:10|83360.2|83310.2|83359.1|83309.1|83360.8|83310.8|83358.8|83308.8|27
1621021520000|2021-05-14 19:45:20|83359.5|83309.5|83358.7|83308.7|83359.7|83309.7|83357.6|83307.6|42
1621021530000|2021-05-14 19:45:30|83358.6|83308.6|83357.4|83307.4|83358.6|83308.6|83357.1|83307.1|19
1621021540000|2021-05-14 19:45:40|83357.1|83307.1|83357.7|83307.7|83358.6|83308.6|83357.1|83307.1|18
1621021550000|2021-05-14 19:45:50|83358.4|83308.4|83360.3|83310.3|83360.9|83310.9|83357.3|83307.3|25
1621021560000|2021-05-14 19:46:00|83360.5|83310.5|83357.6|83307.6|83361.1|83311.1|83357.6|83307.6|30
1621021570000|2021-05-14 19:46:10|83357.7|83307.7|83357.7|83307.7|83358.4|83308.4|83356.9|83306.9|31
1621021580000|2021-05-14 19:46:20|83357.9|83307.9|83356.8|83306.8|83357.9|83307.9|83356.8|83306.8|18
1621021590000|2021-05-14 19:46:30|83357.7|83307.7|83357.1|83307.1|83357.8|83307.8|83356.6|83306.6|18
1621021600000|2021-05-14 19:46:40|83357.3|83307.3|83356.1|83306.1|83357.7|83307.7|83355.4|83305.4|33
1621021610000|2021-05-14 19:46:50|83356.8|83306.8|83351.4|83301.4|83356.8|83306.8|83351.4|83301.4|21
1621021620000|2021-05-14 19:47:00|83351.5|83301.5|83353.8|83303.8|83354.5|83304.5|83351.5|83301.5|35
1621021630000|2021-05-14 19:47:10|83354|83304|83352.5|83302.5|83354.3|83304.3|83352.5|83302.5|18
1621021640000|2021-05-14 19:47:20|83352.2|83302.2|83354.4|83304.4|83354.4|83304.4|83351.5|83301.5|31
1621021650000|2021-05-14 19:47:30|83354.5|83304.5|83354.4|83304.4|83354.5|83304.5|83353.1|83303.1|20
1621021660000|2021-05-14 19:47:40|83354.5|83304.5|83358.7|83308.7|83358.8|83308.8|83353.2|83303.2|35
1621021670000|2021-05-14 19:47:50|83358.9|83308.9|83359.3|83309.3|83359.5|83309.5|83358.7|83308.7|28
1621021680000|2021-05-14 19:48:00|83358.7|83308.7|83360.2|83310.2|83360.3|83310.3|83358.4|83308.4|24
1621021690000|2021-05-14 19:48:10|83360.3|83310.3|83361.4|83311.4|83361.6|83311.6|83360.3|83310.3|19
1621021700000|2021-05-14 19:48:20|83361.2|83311.2|83361|83311|83362|83312|83360.9|83310.9|25
1621021710000|2021-05-14 19:48:30|83361.3|83311.3|83355|83305|83361.8|83311.8|83354.7|83304.7|36
1621021720000|2021-05-14 19:48:40|83356|83306|83354.2|83304.2|83356|83306|83352.8|83302.8|34
1621021730000|2021-05-14 19:48:50|83354.1|83304.1|83354.4|83304.4|83355.1|83305.1|83353.5|83303.5|16
1621021740000|2021-05-14 19:49:00|83353.9|83303.9|83357.2|83307.2|83357.2|83307.2|83353.8|83303.8|17
1621021750000|2021-05-14 19:49:10|83357.5|83307.5|83356.4|83306.4|83357.8|83307.8|83353.8|83303.8|28
1621021760000|2021-05-14 19:49:20|83356.5|83306.5|83354.8|83304.8|83356.9|83306.9|83354.5|83304.5|18
1621021770000|2021-05-14 19:49:30|83354.9|83304.9|83357.1|83307.1|83359|83309|83354.9|83304.9|27
1621021780000|2021-05-14 19:49:40|83358.6|83308.6|83358.9|83308.9|83358.9|83308.9|83356.7|83306.7|30
1621021790000|2021-05-14 19:49:50|83359|83309|83357.5|83307.5|83359.2|83309.2|83356.7|83306.7|31
1621021800000|2021-05-14 19:50:00|83357.7|83307.7|83358|83308|83359.4|83309.4|83357.3|83307.3|43
1621021810000|2021-05-14 19:50:10|83357.8|83307.8|83356.4|83306.4|83358.3|83308.3|83356.2|83306.2|38
1621021820000|2021-05-14 19:50:20|83356.7|83306.7|83359.1|83309.1|83359.1|83309.1|83356.3|83306.3|29
1621021830000|2021-05-14 19:50:30|83359|83309|83358.1|83308.1|83359.1|83309.1|83357.7|83307.7|26
1621021840000|2021-05-14 19:50:40|83358|83308|83358.9|83308.9|83358.9|83308.9|83357.9|83307.9|34
1621021850000|2021-05-14 19:50:50|83359|83309|83356.4|83306.4|83359|83309|83356.2|83306.2|34
1621021860000|2021-05-14 19:51:00|83356.2|83306.2|83356.2|83306.2|83357|83307|83356|83306|29
1621021870000|2021-05-14 19:51:10|83356.3|83306.3|83355.2|83305.2|83356.5|83306.5|83354.1|83304.1|19
1621021880000|2021-05-14 19:51:20|83355.1|83305.1|83355.7|83305.7|83356.1|83306.1|83354.1|83304.1|31
1621021890000|2021-05-14 19:51:30|83355.6|83305.6|83356.6|83306.6|83356.9|83306.9|83355.3|83305.3|24
1621021900000|2021-05-14 19:51:40|83356.7|83306.7|83354.9|83304.9|83356.7|83306.7|83353.9|83303.9|40
1621021910000|2021-05-14 19:51:50|83354.6|83304.6|83355.2|83305.2|83356.1|83306.1|83354.6|83304.6|34
1621021920000|2021-05-14 19:52:00|83355.1|83305.1|83355|83305|83356.4|83306.4|83354.6|83304.6|29
1621021930000|2021-05-14 19:52:10|83355.3|83305.3|83354.1|83304.1|83356.5|83306.5|83354.1|83304.1|33
1621021940000|2021-05-14 19:52:20|83354.4|83304.4|83355.4|83305.4|83356.1|83306.1|83354.4|83304.4|20
1621021950000|2021-05-14 19:52:30|83355.5|83305.5|83356.4|83306.4|83357.5|83307.5|83354.3|83304.3|23
1621021960000|2021-05-14 19:52:40|83356.1|83306.1|83356.6|83306.6|83357.7|83307.7|83355.2|83305.2|17
1621021970000|2021-05-14 19:52:50|83356.5|83306.5|83356.5|83306.5|83356.6|83306.6|83356|83306|14
1621021980000|2021-05-14 19:53:00|83356.6|83306.6|83355.8|83305.8|83356.6|83306.6|83355.8|83305.8|19
1621021990000|2021-05-14 19:53:10|83355.7|83305.7|83353.9|83303.9|83356.1|83306.1|83352.5|83302.5|30
1621022000000|2021-05-14 19:53:20|83354.2|83304.2|83351.5|83301.5|83354.2|83304.2|83351.5|83301.5|47
1621022010000|2021-05-14 19:53:30|83350.2|83300.2|83348.8|83298.8|83350.4|83300.4|83346.5|83296.5|39
1621022020000|2021-05-14 19:53:40|83349.1|83299.1|83348.9|83298.9|83349.1|83299.1|83347.7|83297.7|27
1621022030000|2021-05-14 19:53:50|83349.6|83299.6|83348.7|83298.7|83349.6|83299.6|83347.9|83297.9|28
1621022040000|2021-05-14 19:54:00|83349|83299|83349.8|83299.8|83350.4|83300.4|83348.9|83298.9|32
1621022050000|2021-05-14 19:54:10|83349.7|83299.7|83350.2|83300.2|83350.9|83300.9|83349.4|83299.4|27
1621022060000|2021-05-14 19:54:20|83350|83300|83349.9|83299.9|83351.1|83301.1|83349.2|83299.2|40
1621022070000|2021-05-14 19:54:30|83349.6|83299.6|83350.5|83300.5|83351.2|83301.2|83349.6|83299.6|32
1621022080000|2021-05-14 19:54:40|83350.4|83300.4|83350.3|83300.3|83351.5|83301.5|83350.3|83300.3|32
1621022090000|2021-05-14 19:54:50|83350.2|83300.2|83350|83300|83351.3|83301.3|83349.8|83299.8|29
1621022100000|2021-05-14 19:55:00|83349.6|83299.6|83350.8|83300.8|83350.8|83300.8|83349.3|83299.3|32
1621022110000|2021-05-14 19:55:10|83350.9|83300.9|83351.2|83301.2|83351.2|83301.2|83350.3|83300.3|33
1621022120000|2021-05-14 19:55:20|83351|83301|83351.7|83301.7|83352.4|83302.4|83350.4|83300.4|32
1621022130000|2021-05-14 19:55:30|83350.9|83300.9|83351.3|83301.3|83352.1|83302.1|83350.6|83300.6|36
1621022140000|2021-05-14 19:55:40|83351.5|83301.5|83350.7|83300.7|83351.6|83301.6|83350.1|83300.1|21
1621022150000|2021-05-14 19:55:50|83350.6|83300.6|83350.8|83300.8|83351.1|83301.1|83350.2|83300.2|23
1621022160000|2021-05-14 19:56:00|83350.6|83300.6|83352.4|83302.4|83353.4|83303.4|83350.6|83300.6|49
1621022170000|2021-05-14 19:56:10|83352.5|83302.5|83351.1|83301.1|83352.5|83302.5|83350.1|83300.1|35
1621022180000|2021-05-14 19:56:20|83351|83301|83350.5|83300.5|83351|83301|83349.8|83299.8|22
1621022190000|2021-05-14 19:56:30|83350.8|83300.8|83348|83298|83350.8|83300.8|83347.2|83297.2|23
1621022200000|2021-05-14 19:56:40|83347.8|83297.8|83350.2|83300.2|83352|83302|83347.8|83297.8|42
1621022210000|2021-05-14 19:56:50|83350.9|83300.9|83349.9|83299.9|83351.1|83301.1|83349.7|83299.7|22
1621022220000|2021-05-14 19:57:00|83349.8|83299.8|83349.6|83299.6|83350.7|83300.7|83349.5|83299.5|19
1621022230000|2021-05-14 19:57:10|83349.7|83299.7|83353.3|83303.3|83353.4|83303.4|83349.7|83299.7|35
1621022240000|2021-05-14 19:57:20|83353|83303|83352.5|83302.5|83355.2|83305.2|83351.7|83301.7|45
1621022250000|2021-05-14 19:57:30|83352.2|83302.2|83353.6|83303.6|83353.6|83303.6|83351.9|83301.9|47
1621022260000|2021-05-14 19:57:40|83353.7|83303.7|83353.6|83303.6|83354.7|83304.7|83353.4|83303.4|42
1621022270000|2021-05-14 19:57:50|83354.1|83304.1|83353.2|83303.2|83354.4|83304.4|83353|83303|25
1621022280000|2021-05-14 19:58:00|83353.4|83303.4|83354|83304|83354|83304|83352.6|83302.6|35
1621022290000|2021-05-14 19:58:10|83354.1|83304.1|83353.1|83303.1|83355.4|83305.4|83352.8|83302.8|37
1621022300000|2021-05-14 19:58:20|83354.6|83304.6|83356.3|83306.3|83356.6|83306.6|83353.2|83303.2|35
1621022310000|2021-05-14 19:58:30|83356.7|83306.7|83359.1|83309.1|83359.2|83309.2|83356|83306|28
1621022320000|2021-05-14 19:58:40|83359.2|83309.2|83357.7|83307.7|83359.6|83309.6|83356.6|83306.6|28
1621022330000|2021-05-14 19:58:50|83357.8|83307.8|83356.9|83306.9|83358.1|83308.1|83356.4|83306.4|21
1621022340000|2021-05-14 19:59:00|83357.1|83307.1|83358.4|83308.4|83360.6|83310.6|83357|83307|39
1621022350000|2021-05-14 19:59:10|83358.6|83308.6|83355.7|83305.7|83358.7|83308.7|83354.6|83304.6|44
1621022360000|2021-05-14 19:59:20|83355.6|83305.6|83354.8|83304.8|83358|83308|83354.6|83304.6|35
1621022370000|2021-05-14 19:59:30|83354.7|83304.7|83358.9|83308.9|83359|83309|83354.7|83304.7|49
1621022380000|2021-05-14 19:59:40|83358.8|83308.8|83360.5|83310.5|83361|83311|83358.8|83308.8|25
1621022390000|2021-05-14 19:59:50|83360.6|83310.6|83362.6|83312.6|83362.7|83312.7|83359.2|83309.2|32
1621022400000|2021-05-14 20:00:00|83362.5|83312.5|83365.1|83315.1|83370.1|83320.1|83360.2|83310.2|73
1621022410000|2021-05-14 20:00:10|83365.6|83315.6|83365.2|83315.2|83370.3|83320.3|83361.2|83311.2|66
1621022420000|2021-05-14 20:00:20|83364.9|83314.9|83360.6|83310.6|83365.6|83315.6|83357.8|83307.8|67
1621022430000|2021-05-14 20:00:30|83360.3|83310.3|83359.4|83309.4|83360.9|83310.9|83358.1|83308.1|59
1621022440000|2021-05-14 20:00:40|83359.3|83309.3|83355.5|83305.5|83359.3|83309.3|83355|83305|56
1621022450000|2021-05-14 20:00:50|83356.1|83306.1|83356.1|83306.1|83360.2|83310.2|83351.9|83301.9|72
1621022460000|2021-05-14 20:01:00|83356.5|83306.5|83356.4|83306.4|83361.3|83311.3|83354|83304|63
1621022470000|2021-05-14 20:01:10|83356.2|83306.2|83354.5|83304.5|83357|83307|83354.5|83304.5|32
1621022480000|2021-05-14 20:01:20|83354.6|83304.6|83355.5|83305.5|83356.4|83306.4|83354.6|83304.6|32
1621022490000|2021-05-14 20:01:30|83355.3|83305.3|83354.5|83304.5|83355.9|83305.9|83354.5|83304.5|22
1621022500000|2021-05-14 20:01:40|83354.8|83304.8|83356|83306|83357.8|83307.8|83354.4|83304.4|22
1621022510000|2021-05-14 20:01:50|83356.4|83306.4|83356.7|83306.7|83356.7|83306.7|83353.9|83303.9|50
1621022520000|2021-05-14 20:02:00|83356.2|83306.2|83355.8|83305.8|83356.6|83306.6|83353.8|83303.8|71
1621022530000|2021-05-14 20:02:10|83356.1|83306.1|83353.3|83303.3|83356.3|83306.3|83349.1|83299.1|64
1621022540000|2021-05-14 20:02:20|83353.1|83303.1|83351.5|83301.5|83353.5|83303.5|83347.1|83297.1|69
1621022550000|2021-05-14 20:02:30|83351.6|83301.6|83355.2|83305.2|83357.4|83307.4|83351.2|83301.2|46
1621022560000|2021-05-14 20:02:40|83354.7|83304.7|83354.8|83304.8|83355.7|83305.7|83354.3|83304.3|19
1621022570000|2021-05-14 20:02:50|83355.5|83305.5|83355.6|83305.6|83356.2|83306.2|83353.7|83303.7|24
1621022580000|2021-05-14 20:03:00|83355.9|83305.9|83354.5|83304.5|83356.3|83306.3|83353.8|83303.8|23
1621022590000|2021-05-14 20:03:10|83354.1|83304.1|83350.4|83300.4|83355.3|83305.3|83348.7|83298.7|42
1621022600000|2021-05-14 20:03:20|83353|83303|83352.7|83302.7|83353.2|83303.2|83350.9|83300.9|30
1621022610000|2021-05-14 20:03:30|83352.6|83302.6|83352.4|83302.4|83352.6|83302.6|83351|83301|33
1621022620000|2021-05-14 20:03:40|83352.1|83302.1|83352.7|83302.7|83353.3|83303.3|83350.3|83300.3|35
1621022630000|2021-05-14 20:03:50|83352.6|83302.6|83350.3|83300.3|83353.2|83303.2|83349.4|83299.4|49
1621022640000|2021-05-14 20:04:00|83351|83301|83351.1|83301.1|83352.6|83302.6|83350.6|83300.6|35
1621022650000|2021-05-14 20:04:10|83352.1|83302.1|83351.9|83301.9|83352.6|83302.6|83350.4|83300.4|29
1621022660000|2021-05-14 20:04:20|83352|83302|83352.3|83302.3|83353.3|83303.3|83350.3|83300.3|46
1621022670000|2021-05-14 20:04:30|83351.8|83301.8|83352.4|83302.4|83353.1|83303.1|83350.9|83300.9|39
1621022680000|2021-05-14 20:04:40|83352.6|83302.6|83352.8|83302.8|83354.2|83304.2|83352|83302|33
1621022690000|2021-05-14 20:04:50|83352.9|83302.9|83353.8|83303.8|83354.4|83304.4|83352.3|83302.3|34
1621022700000|2021-05-14 20:05:00|83354.2|83304.2|83351.9|83301.9|83355.9|83305.9|83347.7|83297.7|74
1621022710000|2021-05-14 20:05:10|83349.9|83299.9|83351.8|83301.8|83354.3|83304.3|83349.9|83299.9|67
1621022720000|2021-05-14 20:05:20|83351.9|83301.9|83350.8|83300.8|83353|83303|83346.7|83296.7|51
1621022730000|2021-05-14 20:05:30|83350.7|83300.7|83349.9|83299.9|83350.7|83300.7|83349.4|83299.4|19
1621022740000|2021-05-14 20:05:40|83350.1|83300.1|83350.9|83300.9|83351.8|83301.8|83349.2|83299.2|17
1621022750000|2021-05-14 20:05:50|83351|83301|83346.1|83296.1|83351.8|83301.8|83345.7|83295.7|39
1621022760000|2021-05-14 20:06:00|83346.2|83296.2|83346.8|83296.8|83346.9|83296.9|83345.7|83295.7|20
1621022770000|2021-05-14 20:06:10|83346.7|83296.7|83347.6|83297.6|83347.8|83297.8|83345.9|83295.9|21
1621022780000|2021-05-14 20:06:20|83347.8|83297.8|83348|83298|83349.4|83299.4|83347.2|83297.2|46
1621022790000|2021-05-14 20:06:30|83348.5|83298.5|83346.5|83296.5|83350.7|83300.7|83346.3|83296.3|21
1621022800000|2021-05-14 20:06:40|83349.7|83299.7|83349.7|83299.7|83350.7|83300.7|83346.5|83296.5|26
1621022810000|2021-05-14 20:06:50|83349.5|83299.5|83351.1|83301.1|83351.7|83301.7|83348.9|83298.9|38
1621022820000|2021-05-14 20:07:00|83351|83301|83350.9|83300.9|83353.5|83303.5|83350.1|83300.1|34
1621022830000|2021-05-14 20:07:10|83350.8|83300.8|83350.6|83300.6|83351.1|83301.1|83350.2|83300.2|21
1621022840000|2021-05-14 20:07:20|83351.1|83301.1|83350.3|83300.3|83351.4|83301.4|83349.7|83299.7|28
1621022850000|2021-05-14 20:07:30|83349.9|83299.9|83351.4|83301.4|83352|83302|83348.7|83298.7|18
1621022860000|2021-05-14 20:07:40|83348.6|83298.6|83349.6|83299.6|83349.6|83299.6|83348.6|83298.6|4
1621022870000|2021-05-14 20:07:50|83349.7|83299.7|83355.3|83305.3|83355.3|83305.3|83349.7|83299.7|30
1621022880000|2021-05-14 20:08:00|83355.5|83305.5|83352.7|83302.7|83356.6|83306.6|83352.7|83302.7|39
1621022890000|2021-05-14 20:08:10|83352.4|83302.4|83348.5|83298.5|83353.5|83303.5|83348.1|83298.1|38
1621022900000|2021-05-14 20:08:20|83348.8|83298.8|83348.7|83298.7|83350.4|83300.4|83348.5|83298.5|31
1621022910000|2021-05-14 20:08:30|83348.2|83298.2|83349.9|83299.9|83350.6|83300.6|83348.1|83298.1|25
1621022920000|2021-05-14 20:08:40|83349.8|83299.8|83349|83299|83350.8|83300.8|83348.7|83298.7|17
1621022930000|2021-05-14 20:08:50|83348.6|83298.6|83349.9|83299.9|83350.5|83300.5|83348.4|83298.4|15
1621022940000|2021-05-14 20:09:00|83349.6|83299.6|83346.3|83296.3|83349.8|83299.8|83344.9|83294.9|26
1621022950000|2021-05-14 20:09:10|83346.4|83296.4|83348.8|83298.8|83350.7|83300.7|83345.1|83295.1|38
1621022960000|2021-05-14 20:09:20|83348.2|83298.2|83347.3|83297.3|83348.9|83298.9|83346|83296|26
1621022970000|2021-05-14 20:09:30|83347.2|83297.2|83347.4|83297.4|83349.6|83299.6|83346.5|83296.5|20
1621022980000|2021-05-14 20:09:40|83350.1|83300.1|83355.9|83305.9|83358.2|83308.2|83349.1|83299.1|42
1621022990000|2021-05-14 20:09:50|83353.1|83303.1|83356.4|83306.4|83358|83308|83353.1|83303.1|34
1621023000000|2021-05-14 20:10:00|83356.2|83306.2|83355.9|83305.9|83356.9|83306.9|83355.8|83305.8|22
1621023010000|2021-05-14 20:10:10|83356|83306|83357.2|83307.2|83357.3|83307.3|83355.3|83305.3|42
1621023020000|2021-05-14 20:10:20|83356.9|83306.9|83354.7|83304.7|83357|83307|83352.5|83302.5|48
1621023030000|2021-05-14 20:10:30|83354.4|83304.4|83354.1|83304.1|83355.6|83305.6|83353.9|83303.9|16
1621023040000|2021-05-14 20:10:40|83354.3|83304.3|83355.4|83305.4|83357.7|83307.7|83353.7|83303.7|45
1621023050000|2021-05-14 20:10:50|83355.5|83305.5|83353.4|83303.4|83357.3|83307.3|83352.8|83302.8|44
1621023060000|2021-05-14 20:11:00|83354.7|83304.7|83353.7|83303.7|83356.4|83306.4|83353.7|83303.7|21
1621023070000|2021-05-14 20:11:10|83353.6|83303.6|83354.4|83304.4|83354.5|83304.5|83352.9|83302.9|14
1621023080000|2021-05-14 20:11:20|83354.5|83304.5|83353.3|83303.3|83357.6|83307.6|83352.7|83302.7|40
1621023090000|2021-05-14 20:11:30|83355|83305|83350.8|83300.8|83355|83305|83350.5|83300.5|31
1621023100000|2021-05-14 20:11:40|83350.5|83300.5|83353.9|83303.9|83356|83306|83348.7|83298.7|48
1621023110000|2021-05-14 20:11:50|83352.8|83302.8|83353.6|83303.6|83354.6|83304.6|83352.1|83302.1|34
1621023120000|2021-05-14 20:12:00|83353.5|83303.5|83354.2|83304.2|83355.8|83305.8|83352.7|83302.7|26
1621023130000|2021-05-14 20:12:10|83354.1|83304.1|83354.2|83304.2|83356.2|83306.2|83352.7|83302.7|20
1621023140000|2021-05-14 20:12:20|83353.8|83303.8|83351|83301|83355|83305|83351|83301|34
1621023150000|2021-05-14 20:12:30|83350.7|83300.7|83352.5|83302.5|83353.6|83303.6|83348.7|83298.7|29
1621023160000|2021-05-14 20:12:40|83353|83303|83354.6|83304.6|83355.1|83305.1|83352.5|83302.5|18
1621023170000|2021-05-14 20:12:50|83354.8|83304.8|83354.9|83304.9|83357.2|83307.2|83353.6|83303.6|45
1621023180000|2021-05-14 20:13:00|83355.9|83305.9|83354.6|83304.6|83357|83307|83352.6|83302.6|49
1621023190000|2021-05-14 20:13:10|83355|83305|83355.9|83305.9|83357.3|83307.3|83355|83305|21
1621023200000|2021-05-14 20:13:20|83356.5|83306.5|83354.2|83304.2|83356.8|83306.8|83353.2|83303.2|44
1621023210000|2021-05-14 20:13:30|83355.5|83305.5|83357.4|83307.4|83358|83308|83354.7|83304.7|47
1621023220000|2021-05-14 20:13:40|83353.7|83303.7|83350.8|83300.8|83355|83305|83349.5|83299.5|34
1621023230000|2021-05-14 20:13:50|83350.2|83300.2|83352.3|83302.3|83354.3|83304.3|83349.6|83299.6|25
1621023240000|2021-05-14 20:14:00|83353.1|83303.1|83352.1|83302.1|83353.1|83303.1|83350.8|83300.8|24
1621023250000|2021-05-14 20:14:10|83352.3|83302.3|83353.2|83303.2|83355.5|83305.5|83351.9|83301.9|12
1621023260000|2021-05-14 20:14:20|83353.5|83303.5|83352|83302|83353.5|83303.5|83348|83298|11
1621023270000|2021-05-14 20:14:30|83350.3|83300.3|83353|83303|83356|83306|83348.3|83298.3|30
1621023280000|2021-05-14 20:14:40|83353.3|83303.3|83353.9|83303.9|83355.6|83305.6|83353|83303|23
1621023290000|2021-05-14 20:14:50|83354|83304|83353.9|83303.9|83354.9|83304.9|83352.9|83302.9|36
1621023300000|2021-05-14 20:15:00|83355.3|83305.3|83355.2|83305.2|83356.2|83306.2|83354.3|83304.3|16
1621023310000|2021-05-14 20:15:10|83354.4|83304.4|83353.9|83303.9|83357.4|83307.4|83351.5|83301.5|24
1621023320000|2021-05-14 20:15:20|83354.1|83304.1|83358.5|83308.5|83359.7|83309.7|83354|83304|57
1621023330000|2021-05-14 20:15:30|83359|83309|83359.7|83309.7|83361.5|83311.5|83354.6|83304.6|69
1621023340000|2021-05-14 20:15:40|83359.8|83309.8|83364|83314|83367.1|83317.1|83358.9|83308.9|43
1621023350000|2021-05-14 20:15:50|83364.3|83314.3|83363.2|83313.2|83365.3|83315.3|83362.7|83312.7|34
1621023360000|2021-05-14 20:16:00|83363.6|83313.6|83358.5|83308.5|83363.6|83313.6|83358.5|83308.5|24
1621023370000|2021-05-14 20:16:10|83357.3|83307.3|83360.8|83310.8|83363|83313|83357.3|83307.3|13
1621023380000|2021-05-14 20:16:20|83360.9|83310.9|83360.6|83310.6|83360.9|83310.9|83360|83310|16
1621023390000|2021-05-14 20:16:30|83359.2|83309.2|83361.2|83311.2|83362.2|83312.2|83359.2|83309.2|17
1621023400000|2021-05-14 20:16:40|83361.6|83311.6|83357.8|83307.8|83362.1|83312.1|83357.6|83307.6|42
1621023410000|2021-05-14 20:16:50|83358.2|83308.2|83357.6|83307.6|83359.6|83309.6|83357.3|83307.3|36
1621023420000|2021-05-14 20:17:00|83358.5|83308.5|83359.1|83309.1|83359.1|83309.1|83358|83308|13
1621023430000|2021-05-14 20:17:10|83358.6|83308.6|83355.1|83305.1|83359.3|83309.3|83355.1|83305.1|27
1621023440000|2021-05-14 20:17:20|83354|83304|83358.6|83308.6|83360.3|83310.3|83352|83302|42
1621023450000|2021-05-14 20:17:30|83358.4|83308.4|83355.9|83305.9|83361.8|83311.8|83354.2|83304.2|68
1621023460000|2021-05-14 20:17:40|83354.6|83304.6|83359.4|83309.4|83363.3|83313.3|83354.6|83304.6|49
1621023470000|2021-05-14 20:17:50|83359.3|83309.3|83358.1|83308.1|83361.5|83311.5|83358.1|83308.1|70
1621023480000|2021-05-14 20:18:00|83358.9|83308.9|83360.5|83310.5|83360.5|83310.5|83358.1|83308.1|19
1621023490000|2021-05-14 20:18:10|83360.1|83310.1|83358.7|83308.7|83361|83311|83356.1|83306.1|37
1621023500000|2021-05-14 20:18:20|83356.8|83306.8|83357.7|83307.7|83359.3|83309.3|83355.2|83305.2|33
1621023510000|2021-05-14 20:18:30|83357.9|83307.9|83357.2|83307.2|83359.6|83309.6|83351.3|83301.3|20
1621023520000|2021-05-14 20:18:40|83354.4|83304.4|83357.8|83307.8|83359.2|83309.2|83354.4|83304.4|31
1621023530000|2021-05-14 20:18:50|83358.1|83308.1|83362.4|83312.4|83362.4|83312.4|83357.2|83307.2|23
1621023540000|2021-05-14 20:19:00|83362|83312|83363.7|83313.7|83363.7|83313.7|83359.9|83309.9|14
1621023550000|2021-05-14 20:19:10|83362.6|83312.6|83360.8|83310.8|83362.6|83312.6|83360.8|83310.8|17
1621023560000|2021-05-14 20:19:20|83360.4|83310.4|83358.1|83308.1|83362|83312|83354.4|83304.4|36
1621023570000|2021-05-14 20:19:30|83358.5|83308.5|83361.5|83311.5|83361.8|83311.8|83357.7|83307.7|37
1621023580000|2021-05-14 20:19:40|83361.8|83311.8|83362.9|83312.9|83362.9|83312.9|83360.9|83310.9|13
1621023590000|2021-05-14 20:19:50|83360.2|83310.2|83358.5|83308.5|83361.3|83311.3|83357.4|83307.4|19
1621023600000|2021-05-14 20:20:00|83358.6|83308.6|83362.6|83312.6|83364.7|83314.7|83357.6|83307.6|33
1621023610000|2021-05-14 20:20:10|83359.1|83309.1|83361.9|83311.9|83363.6|83313.6|83359.1|83309.1|39
1621023620000|2021-05-14 20:20:20|83362|83312|83362|83312|83362.5|83312.5|83361.3|83311.3|18
1621023630000|2021-05-14 20:20:30|83361.4|83311.4|83361.8|83311.8|83365.2|83315.2|83360.9|83310.9|33
1621023640000|2021-05-14 20:20:40|83361.6|83311.6|83358|83308|83363|83313|83357.9|83307.9|31
1621023650000|2021-05-14 20:20:50|83357.6|83307.6|83357.4|83307.4|83358.3|83308.3|83356|83306|26
1621023660000|2021-05-14 20:21:00|83357.8|83307.8|83357.8|83307.8|83358.4|83308.4|83356.1|83306.1|15
1621023670000|2021-05-14 20:21:10|83358|83308|83358.2|83308.2|83359.6|83309.6|83357.7|83307.7|9
1621023680000|2021-05-14 20:21:20|83358|83308|83361.1|83311.1|83361.3|83311.3|83356.6|83306.6|18
1621023690000|2021-05-14 20:21:30|83360.7|83310.7|83357.4|83307.4|83360.7|83310.7|83356.6|83306.6|10
1621023700000|2021-05-14 20:21:40|83359.8|83309.8|83362.8|83312.8|83366.9|83316.9|83359.8|83309.8|61
1621023710000|2021-05-14 20:21:50|83362.9|83312.9|83362.3|83312.3|83363.3|83313.3|83360.9|83310.9|41
1621023720000|2021-05-14 20:22:00|83362.2|83312.2|83358.2|83308.2|83362.9|83312.9|83357|83307|36
1621023730000|2021-05-14 20:22:10|83358.4|83308.4|83354.3|83304.3|83360.1|83310.1|83354.3|83304.3|26
1621023740000|2021-05-14 20:22:20|83355.1|83305.1|83355.1|83305.1|83358.8|83308.8|83355.1|83305.1|18
1621023750000|2021-05-14 20:22:30|83354.7|83304.7|83358.3|83308.3|83358.3|83308.3|83354.7|83304.7|19
1621023760000|2021-05-14 20:22:40|83357.6|83307.6|83359.9|83309.9|83361|83311|83356.4|83306.4|44
1621023770000|2021-05-14 20:22:50|83360.2|83310.2|83359.3|83309.3|83363.3|83313.3|83357.7|83307.7|65
1621023780000|2021-05-14 20:23:00|83360.3|83310.3|83362.1|83312.1|83362.4|83312.4|83357.4|83307.4|58
1621023790000|2021-05-14 20:23:10|83361.3|83311.3|83359.9|83309.9|83361.3|83311.3|83358|83308|28
1621023800000|2021-05-14 20:23:20|83360|83310|83357.4|83307.4|83363.1|83313.1|83356|83306|46
1621023810000|2021-05-14 20:23:30|83358.8|83308.8|83359.8|83309.8|83361.5|83311.5|83354.7|83304.7|26
1621023820000|2021-05-14 20:23:40|83359|83309|83359.5|83309.5|83362|83312|83358.3|83308.3|32
1621023830000|2021-05-14 20:23:50|83358.6|83308.6|83359.9|83309.9|83362.8|83312.8|83355.1|83305.1|43
1621023840000|2021-05-14 20:24:00|83360|83310|83359.6|83309.6|83360.1|83310.1|83356.2|83306.2|29
1621023850000|2021-05-14 20:24:10|83359.8|83309.8|83358.4|83308.4|83360.9|83310.9|83356.4|83306.4|19
1621023860000|2021-05-14 20:24:20|83358.5|83308.5|83355.3|83305.3|83360.7|83310.7|83355.2|83305.2|20
1621023870000|2021-05-14 20:24:30|83357.4|83307.4|83358.1|83308.1|83362.2|83312.2|83357.4|83307.4|34
1621023880000|2021-05-14 20:24:40|83357.5|83307.5|83365|83315|83365.7|83315.7|83357.4|83307.4|21
1621023890000|2021-05-14 20:24:50|83364.9|83314.9|83364|83314|83367.9|83317.9|83363.3|83313.3|57
1621023900000|2021-05-14 20:25:00|83364.7|83314.7|83360.3|83310.3|83364.7|83314.7|83358.7|83308.7|54
1621023910000|2021-05-14 20:25:10|83360.1|83310.1|83362.4|83312.4|83362.4|83312.4|83359.1|83309.1|45
1621023920000|2021-05-14 20:25:20|83362.3|83312.3|83360.4|83310.4|83364.5|83314.5|83360.4|83310.4|30
1621023930000|2021-05-14 20:25:30|83361.7|83311.7|83358.1|83308.1|83363.6|83313.6|83356.6|83306.6|38
1621023940000|2021-05-14 20:25:40|83357.5|83307.5|83356.4|83306.4|83358.8|83308.8|83354.1|83304.1|26
1621023950000|2021-05-14 20:25:50|83356.2|83306.2|83357.2|83307.2|83359.6|83309.6|83355|83305|25
1621023960000|2021-05-14 20:26:00|83358|83308|83361.1|83311.1|83363.2|83313.2|83357|83307|55
1621023970000|2021-05-14 20:26:10|83361.3|83311.3|83359.4|83309.4|83362.8|83312.8|83359|83309|37
1621023980000|2021-05-14 20:26:20|83360.3|83310.3|83360.4|83310.4|83360.7|83310.7|83359.1|83309.1|18
1621023990000|2021-05-14 20:26:30|83360.2|83310.2|83361.9|83311.9|83361.9|83311.9|83360.1|83310.1|20
1621024000000|2021-05-14 20:26:40|83360.2|83310.2|83358.4|83308.4|83361.5|83311.5|83357.2|83307.2|38
1621024010000|2021-05-14 20:26:50|83358.5|83308.5|83357.3|83307.3|83359.9|83309.9|83356.3|83306.3|27
1621024020000|2021-05-14 20:27:00|83356.6|83306.6|83361|83311|83361.9|83311.9|83356.3|83306.3|26
1621024030000|2021-05-14 20:27:10|83361.5|83311.5|83360.2|83310.2|83361.5|83311.5|83359.5|83309.5|11
1621024040000|2021-05-14 20:27:20|83361.2|83311.2|83360.4|83310.4|83361.2|83311.2|83358.5|83308.5|22
1621024050000|2021-05-14 20:27:30|83360.2|83310.2|83361|83311|83362.4|83312.4|83360.2|83310.2|19
1621024060000|2021-05-14 20:27:40|83360.8|83310.8|83359.9|83309.9|83361.1|83311.1|83359.7|83309.7|9
1621024070000|2021-05-14 20:27:50|83360|83310|83360.6|83310.6|83361.1|83311.1|83358|83308|35
1621024080000|2021-05-14 20:28:00|83359.9|83309.9|83361.1|83311.1|83361.7|83311.7|83358.2|83308.2|39
1621024090000|2021-05-14 20:28:10|83359.4|83309.4|83361.1|83311.1|83361.8|83311.8|83359.1|83309.1|22
1621024100000|2021-05-14 20:28:20|83361.2|83311.2|83359.6|83309.6|83362.5|83312.5|83359.3|83309.3|33
1621024110000|2021-05-14 20:28:30|83360.2|83310.2|83360.6|83310.6|83361|83311|83359.9|83309.9|30
1621024120000|2021-05-14 20:28:40|83360.2|83310.2|83360.3|83310.3|83361.2|83311.2|83358.2|83308.2|33
1621024130000|2021-05-14 20:28:50|83360.1|83310.1|83359.5|83309.5|83361.2|83311.2|83359|83309|28
1621024140000|2021-05-14 20:29:00|83360.3|83310.3|83354.2|83304.2|83361.6|83311.6|83354.2|83304.2|41
1621024150000|2021-05-14 20:29:10|83357|83307|83360.4|83310.4|83360.9|83310.9|83356.4|83306.4|51
1621024160000|2021-05-14 20:29:20|83358.3|83308.3|83359.5|83309.5|83362.7|83312.7|83357.1|83307.1|62
1621024170000|2021-05-14 20:29:30|83359.4|83309.4|83353.9|83303.9|83359.4|83309.4|83351.7|83301.7|45
1621024180000|2021-05-14 20:29:40|83352.5|83302.5|83354.1|83304.1|83355.5|83305.5|83350|83300|41
1621024190000|2021-05-14 20:29:50|83354.3|83304.3|83355.8|83305.8|83357.7|83307.7|83350.9|83300.9|43
1621024200000|2021-05-14 20:30:00|83354.5|83304.5|83355.5|83305.5|83356.2|83306.2|83353.4|83303.4|42
1621024210000|2021-05-14 20:30:10|83355.4|83305.4|83352.8|83302.8|83355.9|83305.9|83352.5|83302.5|50
1621024220000|2021-05-14 20:30:20|83353.6|83303.6|83357.9|83307.9|83358|83308|83353.6|83303.6|22
1621024230000|2021-05-14 20:30:30|83358.2|83308.2|83357.9|83307.9|83358.7|83308.7|83355.7|83305.7|31
1621024240000|2021-05-14 20:30:40|83357.4|83307.4|83356.8|83306.8|83358.5|83308.5|83354.5|83304.5|48
1621024250000|2021-05-14 20:30:50|83356.2|83306.2|83360|83310|83362.6|83312.6|83356.1|83306.1|28
1621024260000|2021-05-14 20:31:00|83359.6|83309.6|83359.1|83309.1|83360.9|83310.9|83358.8|83308.8|25
1621024270000|2021-05-14 20:31:10|83358.1|83308.1|83359.9|83309.9|83362.5|83312.5|83358.1|83308.1|19
1621024280000|2021-05-14 20:31:20|83360.4|83310.4|83359.1|83309.1|83362.9|83312.9|83358.1|83308.1|17
1621024290000|2021-05-14 20:31:30|83356.8|83306.8|83361|83311|83361.2|83311.2|83356.8|83306.8|15
1621024300000|2021-05-14 20:31:40|83361.3|83311.3|83362.9|83312.9|83364.4|83314.4|83359.7|83309.7|22
1621024310000|2021-05-14 20:31:50|83363.8|83313.8|83359.6|83309.6|83364.3|83314.3|83358.5|83308.5|41
1621024320000|2021-05-14 20:32:00|83359.7|83309.7|83360.1|83310.1|83365|83315|83357.9|83307.9|57
1621024330000|2021-05-14 20:32:10|83359.8|83309.8|83360.5|83310.5|83364|83314|83359.6|83309.6|35
1621024340000|2021-05-14 20:32:20|83362.5|83312.5|83359.9|83309.9|83362.5|83312.5|83358.2|83308.2|57
1621024350000|2021-05-14 20:32:30|83359.6|83309.6|83361|83311|83363.4|83313.4|83357.6|83307.6|40
1621024360000|2021-05-14 20:32:40|83360.2|83310.2|83361.4|83311.4|83364.5|83314.5|83358.7|83308.7|63
1621024370000|2021-05-14 20:32:50|83361.5|83311.5|83366.1|83316.1|83366.1|83316.1|83361|83311|28
1621024380000|2021-05-14 20:33:00|83365.8|83315.8|83362|83312|83365.8|83315.8|83360.3|83310.3|48
1621024390000|2021-05-14 20:33:10|83362.5|83312.5|83361.3|83311.3|83365.2|83315.2|83359.7|83309.7|46
1621024400000|2021-05-14 20:33:20|83361.2|83311.2|83356.3|83306.3|83364|83314|83355.2|83305.2|63
1621024410000|2021-05-14 20:33:30|83355.3|83305.3|83359|83309|83359.2|83309.2|83353|83303|32
1621024420000|2021-05-14 20:33:40|83357.2|83307.2|83361.3|83311.3|83362|83312|83357.2|83307.2|16
1621024430000|2021-05-14 20:33:50|83362|83312|83361.2|83311.2|83366.1|83316.1|83361.1|83311.1|27
1621024440000|2021-05-14 20:34:00|83361.8|83311.8|83365.3|83315.3|83366|83316|83361.3|83311.3|51
1621024450000|2021-05-14 20:34:10|83365.7|83315.7|83364.7|83314.7|83366.3|83316.3|83363.9|83313.9|38
1621024460000|2021-05-14 20:34:20|83365.7|83315.7|83363.1|83313.1|83365.7|83315.7|83362.6|83312.6|19
1621024470000|2021-05-14 20:34:30|83363.2|83313.2|83366.9|83316.9|83366.9|83316.9|83362.2|83312.2|36
1621024480000|2021-05-14 20:34:40|83367|83317|83364.7|83314.7|83369.5|83319.5|83364.5|83314.5|62
1621024490000|2021-05-14 20:34:50|83364.2|83314.2|83365.8|83315.8|83368.7|83318.7|83363.8|83313.8|39
1621024500000|2021-05-14 20:35:00|83366.1|83316.1|83367|83317|83368.2|83318.2|83363.5|83313.5|30
1621024510000|2021-05-14 20:35:10|83366.7|83316.7|83363.1|83313.1|83367.5|83317.5|83361.6|83311.6|53
1621024520000|2021-05-14 20:35:20|83363|83313|83361.9|83311.9|83364.2|83314.2|83361.9|83311.9|42
1621024530000|2021-05-14 20:35:30|83362.4|83312.4|83360.8|83310.8|83363.6|83313.6|83359.6|83309.6|38
1621024540000|2021-05-14 20:35:40|83361|83311|83360.9|83310.9|83365.2|83315.2|83360.1|83310.1|40
1621024550000|2021-05-14 20:35:50|83360.8|83310.8|83368.8|83318.8|83368.8|83318.8|83359.4|83309.4|40
1621024560000|2021-05-14 20:36:00|83367.2|83317.2|83367.5|83317.5|83371.4|83321.4|83362.1|83312.1|73
1621024570000|2021-05-14 20:36:10|83364.9|83314.9|83368.4|83318.4|83371.4|83321.4|83363.2|83313.2|63
1621024580000|2021-05-14 20:36:20|83367.8|83317.8|83372.2|83322.2|83374.2|83324.2|83363.6|83313.6|72
1621024590000|2021-05-14 20:36:30|83371|83321|83370.6|83320.6|83373.5|83323.5|83365.8|83315.8|69
1621024600000|2021-05-14 20:36:40|83366.8|83316.8|83365.9|83315.9|83369.3|83319.3|83360.8|83310.8|60
1621024610000|2021-05-14 20:36:50|83363.6|83313.6|83363.6|83313.6|83371.5|83321.5|83361.1|83311.1|67
1621024620000|2021-05-14 20:37:00|83363.5|83313.5|83369.5|83319.5|83372.2|83322.2|83361.3|83311.3|71
1621024630000|2021-05-14 20:37:10|83368.7|83318.7|83360.5|83310.5|83373.8|83323.8|83358.1|83308.1|76
1621024640000|2021-05-14 20:37:20|83362.7|83312.7|83357.3|83307.3|83366.1|83316.1|83354.2|83304.2|65
1621024650000|2021-05-14 20:37:30|83360.1|83310.1|83359.9|83309.9|83360.1|83310.1|83353.8|83303.8|63
1621024660000|2021-05-14 20:37:40|83358|83308|83359.5|83309.5|83367.8|83317.8|83357.5|83307.5|72
1621024670000|2021-05-14 20:37:50|83362.5|83312.5|83360.3|83310.3|83374.8|83324.8|83358.4|83308.4|77
1621024680000|2021-05-14 20:38:00|83359.4|83309.4|83355.5|83305.5|83365.7|83315.7|83352.4|83302.4|53
1621024690000|2021-05-14 20:38:10|83356|83306|83359|83309|83360.9|83310.9|83354|83304|24
1621024700000|2021-05-14 20:38:20|83356.4|83306.4|83354.7|83304.7|83358.3|83308.3|83354.7|83304.7|14
1621024710000|2021-05-14 20:38:30|83356.6|83306.6|83359.4|83309.4|83367|83317|83354.9|83304.9|63
1621024720000|2021-05-14 20:38:40|83357.2|83307.2|83361|83311|83370.4|83320.4|83356.1|83306.1|70
1621024730000|2021-05-14 20:38:50|83360.4|83310.4|83358|83308|83366|83316|83354.3|83304.3|18
1621024740000|2021-05-14 20:39:00|83359.1|83309.1|83357.5|83307.5|83359.1|83309.1|83350.7|83300.7|41
1621024750000|2021-05-14 20:39:10|83356.9|83306.9|83360.9|83310.9|83364.8|83314.8|83352.6|83302.6|64
1621024760000|2021-05-14 20:39:20|83360.7|83310.7|83360.3|83310.3|83367.4|83317.4|83355.3|83305.3|57
1621024770000|2021-05-14 20:39:30|83360|83310|83359.1|83309.1|83369.6|83319.6|83354.6|83304.6|52
1621024780000|2021-05-14 20:39:40|83359.5|83309.5|83351.8|83301.8|83359.9|83309.9|83351.8|83301.8|12
1621024790000|2021-05-14 20:39:50|83355.2|83305.2|83361.4|83311.4|83362.5|83312.5|83354.7|83304.7|15
1621024800000|2021-05-14 20:40:00|83360.2|83310.2|83356|83306|83362.5|83312.5|83351.1|83301.1|24
1621024810000|2021-05-14 20:40:10|83357.7|83307.7|83358.7|83308.7|83363.1|83313.1|83355.4|83305.4|27
1621024820000|2021-05-14 20:40:20|83357.1|83307.1|83359.6|83309.6|83359.6|83309.6|83356.7|83306.7|23
1621024830000|2021-05-14 20:40:30|83359.5|83309.5|83358.4|83308.4|83360.1|83310.1|83357.8|83307.8|24
1621024840000|2021-05-14 20:40:40|83359|83309|83358.2|83308.2|83359|83309|83355.1|83305.1|16
1621024850000|2021-05-14 20:40:50|83358.9|83308.9|83357.1|83307.1|83361.1|83311.1|83355.9|83305.9|20
1621024860000|2021-05-14 20:41:00|83353.9|83303.9|83356.7|83306.7|83357.2|83307.2|83353.9|83303.9|18
1621024870000|2021-05-14 20:41:10|83357.7|83307.7|83357.6|83307.6|83358.9|83308.9|83355|83305|17
1621024880000|2021-05-14 20:41:20|83356.2|83306.2|83358|83308|83358|83308|83355.3|83305.3|27
1621024890000|2021-05-14 20:41:30|83357.9|83307.9|83358.8|83308.8|83361.9|83311.9|83356.6|83306.6|28
1621024900000|2021-05-14 20:41:40|83359.6|83309.6|83358.7|83308.7|83359.6|83309.6|83356.5|83306.5|15
1621024910000|2021-05-14 20:41:50|83359|83309|83359.9|83309.9|83360.8|83310.8|83356.3|83306.3|32
1621024920000|2021-05-14 20:42:00|83359|83309|83360.7|83310.7|83361.4|83311.4|83358|83308|29
1621024930000|2021-05-14 20:42:10|83360.9|83310.9|83357.7|83307.7|83360.9|83310.9|83356.5|83306.5|22
1621024940000|2021-05-14 20:42:20|83358.1|83308.1|83358.9|83308.9|83361|83311|83351|83301|35
1621024950000|2021-05-14 20:42:30|83359.9|83309.9|83354.4|83304.4|83359.9|83309.9|83353.8|83303.8|24
1621024960000|2021-05-14 20:42:40|83361|83311|83356|83306|83361|83311|83356|83306|3
1621024970000|2021-05-14 20:42:50|83352.3|83302.3|83354.2|83304.2|83359.2|83309.2|83352.3|83302.3|24
1621024980000|2021-05-14 20:43:00|83354.8|83304.8|83356.2|83306.2|83358.2|83308.2|83354.2|83304.2|35
1621024990000|2021-05-14 20:43:10|83355.6|83305.6|83354.9|83304.9|83355.9|83305.9|83354.6|83304.6|9
1621025000000|2021-05-14 20:43:20|83360.7|83310.7|83353.8|83303.8|83360.7|83310.7|83353.6|83303.6|12
1621025010000|2021-05-14 20:43:30|83354|83304|83356.7|83306.7|83356.7|83306.7|83354|83304|12
1621025020000|2021-05-14 20:43:40|83358.2|83308.2|83357|83307|83358.7|83308.7|83353.6|83303.6|11
1621025030000|2021-05-14 20:43:50|83358.2|83308.2|83353.3|83303.3|83359|83309|83353.3|83303.3|15
1621025040000|2021-05-14 20:44:00|83354.6|83304.6|83356.5|83306.5|83358|83308|83353.3|83303.3|20
1621025050000|2021-05-14 20:44:10|83354.8|83304.8|83355.3|83305.3|83358.3|83308.3|83354|83304|18
1621025060000|2021-05-14 20:44:20|83354.8|83304.8|83351.8|83301.8|83360.8|83310.8|83351.8|83301.8|8
1621025070000|2021-05-14 20:44:30|83354.2|83304.2|83353.6|83303.6|83359.4|83309.4|83350.3|83300.3|59
1621025080000|2021-05-14 20:44:40|83354.8|83304.8|83345.6|83295.6|83355.9|83305.9|83345|83295|52
1621025090000|2021-05-14 20:44:50|83347.2|83297.2|83345.2|83295.2|83350.4|83300.4|83343.8|83293.8|59
1621025100000|2021-05-14 20:45:00|83344.1|83294.1|83346|83296|83349.9|83299.9|83343.4|83293.4|61
1621025110000|2021-05-14 20:45:10|83344.3|83294.3|83331|83281|83350.8|83300.8|83322.8|83272.8|58
1621025120000|2021-05-14 20:45:20|83326|83276|83325|83275|83330.5|83280.5|83317|83267|27
1621025130000|2021-05-14 20:45:30|83326.1|83276.1|83328.2|83278.2|83334.2|83284.2|83326.1|83276.1|29
1621025140000|2021-05-14 20:45:40|83333.2|83283.2|83331.5|83281.5|83340.9|83290.9|83331|83281|15
1621025150000|2021-05-14 20:45:50|83331.7|83281.7|83330.9|83280.9|83333.6|83283.6|83327.7|83277.7|13
1621025160000|2021-05-14 20:46:00|83331.2|83281.2|83324.5|83274.5|83338.7|83288.7|83324.5|83274.5|38
1621025170000|2021-05-14 20:46:10|83327.8|83277.8|83334.9|83284.9|83337.6|83287.6|83317.3|83267.3|21
1621025180000|2021-05-14 20:46:20|83337.4|83287.4|83335.4|83285.4|83339.7|83289.7|83326.5|83276.5|32
1621025190000|2021-05-14 20:46:30|83332.6|83282.6|83332.7|83282.7|83336.8|83286.8|83326.2|83276.2|29
1621025200000|2021-05-14 20:46:40|83328.7|83278.7|83332.8|83282.8|83334.8|83284.8|83288|83177|21
1621025210000|2021-05-14 20:46:50|83331.8|83281.8|83327.2|83277.2|83338|83288|83326.8|83276.8|34
1621025220000|2021-05-14 20:47:00|83327|83277|83330.8|83280.8|83336.3|83286.3|83327|83277|23
1621025230000|2021-05-14 20:47:10|83331.1|83281.1|83326.9|83276.9|83335.2|83285.2|83326.3|83276.3|17
1621025240000|2021-05-14 20:47:20|83327.1|83277.1|83332.2|83282.2|83332.2|83282.2|83326.8|83276.8|15
1621025250000|2021-05-14 20:47:30|83331.4|83281.4|83331.5|83281.5|83336.1|83286.1|83329.3|83279.3|22
1621025260000|2021-05-14 20:47:40|83331.4|83281.4|83332.4|83282.4|83334|83284|83330.5|83280.5|19
1621025270000|2021-05-14 20:47:50|83333.8|83283.8|83332.7|83282.7|83335|83285|83330.3|83280.3|16
1621025280000|2021-05-14 20:48:00|83331.8|83281.8|83332.9|83282.9|83335|83285|83328.6|83278.6|13
1621025290000|2021-05-14 20:48:10|83332.7|83282.7|83327.7|83277.7|83332.7|83282.7|83327.7|83277.7|11
1621025300000|2021-05-14 20:48:20|83332.6|83282.6|83329.9|83279.9|83332.7|83282.7|83326.2|83276.2|31
1621025310000|2021-05-14 20:48:30|83329.2|83279.2|83327.4|83277.4|83334.1|83284.1|83326.6|83276.6|24
1621025320000|2021-05-14 20:48:40|83331.5|83281.5|83324.1|83274.1|83334|83284|83317.9|83267.9|23
1621025330000|2021-05-14 20:48:50|83329.1|83279.1|83325.9|83275.9|83334.9|83284.9|83324.3|83274.3|20
1621025340000|2021-05-14 20:49:00|83325.6|83275.6|83325|83275|83327.8|83277.8|83319.8|83269.8|30
1621025350000|2021-05-14 20:49:10|83325.8|83275.8|83325.7|83275.7|83327.9|83277.9|83320.8|83270.8|35
1621025360000|2021-05-14 20:49:20|83325|83275|83329.6|83279.6|83329.6|83279.6|83324.1|83274.1|13
1621025370000|2021-05-14 20:49:30|83321.8|83271.8|83326.2|83276.2|83331.2|83281.2|83321.8|83271.8|10
1621025380000|2021-05-14 20:49:40|83325.7|83275.7|83324.3|83274.3|83328|83278|83324.3|83274.3|20
1621025390000|2021-05-14 20:49:50|83328.4|83278.4|83318|83268|83328.4|83278.4|83317.7|83267.7|40
1621025400000|2021-05-14 20:50:00|83319.6|83269.6|83322.7|83272.7|83322.7|83272.7|83313.3|83263.3|47
1621025410000|2021-05-14 20:50:10|83324|83274|83334.3|83284.3|83370.3|83287.2|83321.4|83247.8|49
1621025420000|2021-05-14 20:50:20|83372.1|83261.1|83332.3|83282.3|83372.1|83285.1|83324.2|83261.1|15
1621025430000|2021-05-14 20:50:30|83332.4|83282.4|83333|83283|83339.7|83289.7|83330.3|83280.3|37
1621025440000|2021-05-14 20:50:40|83332.2|83282.2|83330.9|83280.9|83367.5|83286.3|83324|83248.8|45
1621025450000|2021-05-14 20:50:50|83353.6|83255.4|83320.8|83270.8|83354.7|83271.5|83309.1|83241.4|53
1621025460000|2021-05-14 20:51:00|83314.7|83264.7|83317|83267|83361.1|83274.7|83312.7|83248.6|32
1621025470000|2021-05-14 20:51:10|83317.1|83267.1|83362.5|83267.9|83375.5|83297.7|83314.4|83247.8|63
1621025480000|2021-05-14 20:51:20|83340|83290|83356.6|83245.6|83360.1|83290|83327.3|83221.8|28
1621025490000|2021-05-14 20:51:30|83357.5|83246.5|83323.1|83273.1|83357.5|83282.6|83323.1|83246.5|10
1621025500000|2021-05-14 20:51:40|83318.5|83268.5|83340.7|83290.7|83367.9|83290.9|83318.5|83226.6|41
1621025510000|2021-05-14 20:51:50|83337.7|83287.7|83314.7|83264.7|83367.5|83293.1|83313.3|83239.7|42
1621025520000|2021-05-14 20:52:00|83319|83269|83308.3|83258.3|83320.9|83270.9|83308.3|83258.3|40
1621025530000|2021-05-14 20:52:10|83317.5|83267.5|83315.2|83265.2|83319.5|83269.5|83291.9|83241.9|18
1621025540000|2021-05-14 20:52:20|83315.6|83265.6|83316.2|83266.2|83319.8|83269.8|83312.7|83262.7|23
1621025550000|2021-05-14 20:52:30|83316.5|83266.5|83312.8|83262.8|83316.5|83266.5|83309.3|83259.3|32
1621025560000|2021-05-14 20:52:40|83310.3|83260.3|83307|83257|83311.1|83261.1|83306.4|83256.4|25
1621025570000|2021-05-14 20:52:50|83308|83258|83311.3|83261.3|83312.8|83262.8|83307.9|83257.9|26
1621025580000|2021-05-14 20:53:00|83309|83259|83313.1|83263.1|83313.1|83263.1|83309|83259|22
1621025590000|2021-05-14 20:53:10|83313.5|83263.5|83307|83257|83313.5|83263.5|83307|83257|22
1621025600000|2021-05-14 20:53:20|83306.7|83256.7|83309.1|83259.1|83313.1|83263.1|83306.2|83256.2|36
1621025610000|2021-05-14 20:53:30|83308.9|83258.9|83312.2|83262.2|83314.4|83264.4|83307.4|83257.4|27
1621025620000|2021-05-14 20:53:40|83313.5|83263.5|83310.3|83260.3|83313.8|83263.8|83307.9|83257.9|24
1621025630000|2021-05-14 20:53:50|83309.7|83259.7|83311.7|83261.7|83311.7|83261.7|83308|83258|18
1621025640000|2021-05-14 20:54:00|83311.6|83261.6|83308.6|83258.6|83312.7|83262.7|83305.6|83255.6|35
1621025650000|2021-05-14 20:54:10|83312|83262|83308.7|83258.7|83312.2|83262.2|83308.1|83258.1|30
1621025660000|2021-05-14 20:54:20|83309.8|83259.8|83307.7|83257.7|83309.8|83259.8|83306.2|83256.2|29
1621025670000|2021-05-14 20:54:30|83307.8|83257.8|83303.6|83253.6|83309.4|83259.4|83303.6|83253.6|39
1621025680000|2021-05-14 20:54:40|83303|83253|83302.6|83252.6|83305.3|83255.3|83300.9|83250.9|39
1621025690000|2021-05-14 20:54:50|83301.9|83251.9|83302.1|83252.1|83306.2|83256.2|83301.6|83251.6|38
1621025700000|2021-05-14 20:55:00|83303.8|83253.8|83298.6|83248.6|83336.1|83258.8|83295.5|83225.1|67
1621025710000|2021-05-14 20:55:10|83302.1|83252.1|83298|83248|83305|83255|83294.1|83244.1|33
1621025720000|2021-05-14 20:55:20|83297.4|83247.4|83292.8|83242.8|83323.7|83253.2|83292.8|83229.3|27
1621025730000|2021-05-14 20:55:30|83293.5|83243.5|83293.1|83243.1|83299.2|83249.2|83293.1|83243.1|31
1621025740000|2021-05-14 20:55:40|83296.8|83246.8|83294.1|83244.1|83296.8|83246.8|83291.8|83241.8|20
1621025750000|2021-05-14 20:55:50|83298.3|83248.3|83294.9|83244.9|83299.4|83249.4|83292.4|83242.4|13
1621025760000|2021-05-14 20:56:00|83294.8|83244.8|83292.8|83242.8|83294.8|83244.8|83290.1|83240.1|26
1621025770000|2021-05-14 20:56:10|83292.7|83242.7|83301.2|83251.2|83356.5|83251.2|83290.6|83220.2|33
1621025780000|2021-05-14 20:56:20|83297.1|83247.1|83328.1|83224.5|83328.5|83249.6|83284|83210.9|44
1621025790000|2021-05-14 20:56:30|83299.3|83249.3|83342.5|83239.7|83356.5|83258.4|83292.2|83232.4|65
1621025800000|2021-05-14 20:56:40|83340.5|83241.8|83338.3|83244|83345.9|83263.3|83307.9|83237.1|40
1621025810000|2021-05-14 20:56:50|83343.7|83241.8|83334|83240.5|83355.1|83263.8|83307.7|83234.9|25
1621025820000|2021-05-14 20:57:00|83308.2|83258.2|83343.5|83238.2|83343.5|83259.5|83306.8|83234.9|30
1621025830000|2021-05-14 20:57:10|83349.7|83238.7|83352.9|83241.9|83352.9|83253.1|83302|83216.8|26
1621025840000|2021-05-14 20:57:20|83353.5|83242.5|83348.2|83237.2|83353.5|83253.7|83303.7|83227.8|13
1621025850000|2021-05-14 20:57:30|83344.4|83233.4|83345.1|83234.1|83370.3|83259.3|83324.7|83213.7|35
1621025860000|2021-05-14 20:57:40|83341.1|83230.1|83346.8|83235.8|83347.9|83236.9|83326.5|83215.5|19
1621025870000|2021-05-14 20:57:50|83348.1|83237.1|83343.5|83232.5|83348.1|83237.1|83340|83229|22
1621025880000|2021-05-14 20:58:00|83341|83230|83343.2|83232.2|83345|83234|83333.5|83222.5|18
1621025890000|2021-05-14 20:58:10|83343.1|83232.1|83347.5|83236.5|83347.5|83236.5|83339.1|83228.1|14
1621025900000|2021-05-14 20:58:20|83347.4|83236.4|83343.8|83232.8|83348.1|83237.1|83342.3|83231.3|23
1621025910000|2021-05-14 20:58:30|83368.4|83257.4|83346|83235|83368.4|83257.4|83322.7|83211.7|8
1621025920000|2021-05-14 20:58:40|83260.2|83149.2|83346.4|83235.4|83353.4|83242.4|83260.2|83149.2|12
1621025930000|2021-05-14 20:58:50|83352.4|83241.4|83345.9|83234.9|83354.7|83243.7|83345.1|83234.1|16
1621025940000|2021-05-14 20:59:00|83343.6|83232.6|83343.6|83232.6|83343.6|83232.6|83343.6|83232.6|1
1621195200000|2021-05-16 20:00:00|83448.9|83337.9|83448.9|83337.9|83448.9|83337.9|83448.9|83337.9|1
1621195320000|2021-05-16 20:02:00|83458.9|83327.9|83458.9|83327.9|83458.9|83327.9|83458.9|83327.9|1
1621195680000|2021-05-16 20:08:00|83461.4|83325.4|83461.4|83325.4|83461.4|83325.4|83461.4|83325.4|1
1621196230000|2021-05-16 20:17:10|83455.3|83319.3|83455.3|83319.3|83455.3|83319.3|83455.3|83319.3|1
1621197290000|2021-05-16 20:34:50|83455|83319|83455|83319|83455|83319|83455|83319|1
1621197400000|2021-05-16 20:36:40|83453.4|83317.4|83453.4|83317.4|83453.4|83317.4|83453.4|83317.4|1
1621198280000|2021-05-16 20:51:20|83453.7|83317.7|83453.7|83317.7|83453.7|83317.7|83453.7|83317.7|1
1621198460000|2021-05-16 20:54:20|83453.6|83317.6|83453.6|83317.6|83453.6|83317.6|83453.6|83317.6|1
1621198950000|2021-05-16 21:02:30|83445.1|83309.1|83445.1|83309.1|83446.5|83310.5|83445.1|83309.1|3
1621198980000|2021-05-16 21:03:00|83444.9|83308.9|83444.7|83308.7|83444.9|83308.9|83444.7|83308.7|2
1621199020000|2021-05-16 21:03:40|83444.6|83308.6|83444.6|83308.6|83444.6|83308.6|83444.6|83308.6|1
1621199040000|2021-05-16 21:04:00|83440.5|83304.5|83440.5|83304.5|83440.5|83304.5|83440.5|83304.5|1
1621199100000|2021-05-16 21:05:00|83436.5|83300.5|83444|83308|83444.5|83308.5|83436.5|83300.5|9
1621199110000|2021-05-16 21:05:10|83440.8|83304.8|83440.8|83304.8|83440.8|83304.8|83440.8|83304.8|1
1621199120000|2021-05-16 21:05:20|83441.9|83305.9|83441.9|83305.9|83441.9|83305.9|83441.9|83305.9|1
1621199130000|2021-05-16 21:05:30|83434.3|83298.3|83434.3|83298.3|83434.3|83298.3|83434.3|83298.3|1
1621199140000|2021-05-16 21:05:40|83441.9|83305.9|83441.9|83305.9|83441.9|83305.9|83441.9|83305.9|1
1621199200000|2021-05-16 21:06:40|83443.9|83307.9|83443.9|83307.9|83443.9|83307.9|83443.9|83307.9|1
1621199210000|2021-05-16 21:06:50|83444.1|83308.1|83444.1|83308.1|83444.1|83308.1|83444.1|83308.1|1
1621199230000|2021-05-16 21:07:10|83444|83308|83437.1|83301.1|83444|83308|83437.1|83301.1|2
1621199280000|2021-05-16 21:08:00|83450.2|83314.2|83450.2|83314.2|83450.2|83314.2|83450.2|83314.2|1
1621199290000|2021-05-16 21:08:10|83437.1|83301.1|83437.1|83301.1|83437.1|83301.1|83437.1|83301.1|1
1621199300000|2021-05-16 21:08:20|83438.5|83302.5|83438.5|83302.5|83438.5|83302.5|83438.5|83302.5|1
1621199410000|2021-05-16 21:10:10|83443.9|83307.9|83445.7|83309.7|83445.8|83309.8|83443.9|83307.9|4
1621199430000|2021-05-16 21:10:30|83446.3|83310.3|83445.7|83309.7|83446.3|83310.3|83443.9|83307.9|5
1621199460000|2021-05-16 21:11:00|83446.3|83310.3|83446.3|83310.3|83446.3|83310.3|83446.3|83310.3|1
1621199470000|2021-05-16 21:11:10|83446.7|83310.7|83446.3|83310.3|83447.7|83311.7|83444.6|83308.6|5
1621199490000|2021-05-16 21:11:30|83433.2|83297.2|83433.2|83297.2|83433.2|83297.2|83433.2|83297.2|1
1621199500000|2021-05-16 21:11:40|83425|83289|83416.8|83280.8|83425|83289|83416.8|83280.8|2
1621199510000|2021-05-16 21:11:50|83429|83293|83428.6|83292.6|83429|83293|83428.6|83292.6|2
1621199520000|2021-05-16 21:12:00|83429.5|83293.5|83425.8|83289.8|83429.7|83293.7|83425.8|83289.8|5
1621199530000|2021-05-16 21:12:10|83425.7|83289.7|83422|83286|83425.7|83289.7|83421.6|83285.6|6
1621199560000|2021-05-16 21:12:40|83426.2|83290.2|83426.2|83290.2|83426.2|83290.2|83426.2|83290.2|1
1621199580000|2021-05-16 21:13:00|83434.7|83298.7|83434.7|83298.7|83434.7|83298.7|83434.7|83298.7|1
1621199610000|2021-05-16 21:13:30|83426.2|83290.2|83426.2|83290.2|83426.2|83290.2|83426.2|83290.2|1
1621199660000|2021-05-16 21:14:20|83420.1|83284.1|83418.3|83282.3|83420.3|83284.3|83418.3|83282.3|3
1621199680000|2021-05-16 21:14:40|83416.6|83280.6|83415.9|83279.9|83416.6|83280.6|83415.9|83279.9|2
1621199690000|2021-05-16 21:14:50|83418.6|83282.6|83419.8|83283.8|83419.8|83283.8|83418.6|83282.6|3
1621199700000|2021-05-16 21:15:00|83419.6|83283.6|83419.6|83283.6|83419.6|83283.6|83419.6|83283.6|1
1621199720000|2021-05-16 21:15:20|83419.7|83283.7|83419.7|83283.7|83419.7|83283.7|83419.7|83283.7|1
1621199740000|2021-05-16 21:15:40|83421.6|83285.6|83421.6|83285.6|83421.6|83285.6|83421.6|83285.6|1
1621199770000|2021-05-16 21:16:10|83419.5|83283.5|83419.5|83283.5|83419.5|83283.5|83419.5|83283.5|1
1621199800000|2021-05-16 21:16:40|83420.9|83284.9|83420.9|83284.9|83420.9|83284.9|83415.8|83279.8|3
1621199830000|2021-05-16 21:17:10|83419.4|83283.4|83419.4|83283.4|83419.4|83283.4|83419.4|83283.4|1
1621199880000|2021-05-16 21:18:00|83419.5|83283.5|83419.5|83283.5|83419.5|83283.5|83419.5|83283.5|1
1621199960000|2021-05-16 21:19:20|83415.4|83279.4|83415.4|83279.4|83415.4|83279.4|83415.4|83279.4|1
1621199970000|2021-05-16 21:19:30|83420.9|83284.9|83420.9|83284.9|83420.9|83284.9|83420.9|83284.9|1
1621200000000|2021-05-16 21:20:00|83419.9|83283.9|83419.9|83283.9|83419.9|83283.9|83419.9|83283.9|1
1621200060000|2021-05-16 21:21:00|83422.3|83286.3|83422.3|83286.3|83422.3|83286.3|83422.3|83286.3|1
1621200130000|2021-05-16 21:22:10|83415.8|83279.8|83416.8|83280.8|83418.2|83282.2|83415.8|83279.8|3
1621200170000|2021-05-16 21:22:50|83421.3|83285.3|83421.3|83285.3|83421.3|83285.3|83421.3|83285.3|1
1621200190000|2021-05-16 21:23:10|83417.1|83281.1|83416.1|83280.1|83417.1|83281.1|83416.1|83280.1|4
1621200210000|2021-05-16 21:23:30|83410|83274|83410|83274|83410|83274|83410|83274|1
1621200220000|2021-05-16 21:23:40|83416.3|83280.3|83416.3|83280.3|83416.3|83280.3|83416.3|83280.3|1
1621200240000|2021-05-16 21:24:00|83410.9|83274.9|83415.4|83279.4|83415.4|83279.4|83410.9|83274.9|2
1621200250000|2021-05-16 21:24:10|83415.5|83279.5|83415.5|83279.5|83415.5|83279.5|83415.5|83279.5|1
1621200260000|2021-05-16 21:24:20|83415.4|83279.4|83415.4|83279.4|83415.4|83279.4|83415.4|83279.4|1
1621200270000|2021-05-16 21:24:30|83416.5|83280.5|83416.5|83280.5|83416.5|83280.5|83416.5|83280.5|1
1621200280000|2021-05-16 21:24:40|83414.1|83278.1|83416.8|83280.8|83416.8|83280.8|83414.1|83278.1|2
1621200290000|2021-05-16 21:24:50|83416.5|83280.5|83416.8|83280.8|83416.8|83280.8|83416.5|83280.5|2
1621200300000|2021-05-16 21:25:00|83416.7|83280.7|83416.6|83280.6|83416.7|83280.7|83416.6|83280.6|2
1621200310000|2021-05-16 21:25:10|83416.9|83280.9|83416.6|83280.6|83416.9|83280.9|83416.6|83280.6|2
1621200320000|2021-05-16 21:25:20|83416.1|83280.1|83416.1|83280.1|83416.1|83280.1|83416.1|83280.1|1
1621200330000|2021-05-16 21:25:30|83421.3|83285.3|83425.3|83289.3|83425.3|83289.3|83420.9|83284.9|3
1621200340000|2021-05-16 21:25:40|83425|83289|83415.9|83279.9|83425|83289|83415.9|83279.9|5
1621200350000|2021-05-16 21:25:50|83417|83281|83414.4|83278.4|83418.8|83282.8|83414.4|83278.4|3
1621200360000|2021-05-16 21:26:00|83414.7|83278.7|83416.1|83280.1|83416.1|83280.1|83414.7|83278.7|3
1621200370000|2021-05-16 21:26:10|83416.8|83280.8|83416.8|83280.8|83416.8|83280.8|83416.8|83280.8|1
1621200390000|2021-05-16 21:26:30|83422.5|83286.5|83418.2|83282.2|83422.5|83286.5|83417.4|83281.4|3
1621200400000|2021-05-16 21:26:40|83418.4|83282.4|83418.4|83282.4|83418.4|83282.4|83418.3|83282.3|3
1621200410000|2021-05-16 21:26:50|83419.4|83283.4|83419.4|83283.4|83419.4|83283.4|83419.4|83283.4|1
1621200420000|2021-05-16 21:27:00|83419.7|83283.7|83420.7|83284.7|83420.8|83284.8|83419.7|83283.7|4
1621200440000|2021-05-16 21:27:20|83421.9|83285.9|83427.5|83291.5|83427.5|83291.5|83421.9|83285.9|2
1621200450000|2021-05-16 21:27:30|83428.5|83292.5|83428.5|83292.5|83428.5|83292.5|83428.5|83292.5|1
1621200470000|2021-05-16 21:27:50|83423|83287|83423|83287|83423|83287|83423|83287|1
1621200480000|2021-05-16 21:28:00|83421.2|83285.2|83420.7|83284.7|83421.2|83285.2|83420.7|83284.7|4
1621200500000|2021-05-16 21:28:20|83421.1|83285.1|83421.1|83285.1|83421.1|83285.1|83421.1|83285.1|1
1621200510000|2021-05-16 21:28:30|83422.1|83286.1|83421.1|83285.1|83422.1|83286.1|83421.1|83285.1|2
1621200530000|2021-05-16 21:28:50|83427|83291|83427|83291|83427|83291|83427|83291|1
1621200540000|2021-05-16 21:29:00|83420.9|83284.9|83420.9|83284.9|83420.9|83284.9|83420.9|83284.9|1
1621200580000|2021-05-16 21:29:40|83427|83291|83427|83291|83427|83291|83427|83291|1
1621200600000|2021-05-16 21:30:00|83421.2|83285.2|83411.5|83275.5|83421.8|83285.8|83411.5|83275.5|5
1621200610000|2021-05-16 21:30:10|83431.5|83295.5|83434.9|83298.9|83434.9|83298.9|83431.5|83295.5|4
1621200620000|2021-05-16 21:30:20|83431.2|83295.2|83433.2|83297.2|83433.2|83297.2|83431.2|83295.2|4
1621200640000|2021-05-16 21:30:40|83428|83292|83428|83292|83428|83292|83428|83292|1
1621200650000|2021-05-16 21:30:50|83434.9|83298.9|83434.9|83298.9|83434.9|83298.9|83434.9|83298.9|1
1621200660000|2021-05-16 21:31:00|83435.5|83299.5|83412|83276|83435.8|83299.8|83412|83276|5
1621200680000|2021-05-16 21:31:20|83432.4|83296.4|83432.1|83296.1|83432.4|83296.4|83432.1|83296.1|3
1621200690000|2021-05-16 21:31:30|83431.3|83295.3|83430.4|83294.4|83431.3|83295.3|83430.4|83294.4|2
1621200720000|2021-05-16 21:32:00|83432.6|83296.6|83432.3|83296.3|83432.6|83296.6|83432.3|83296.3|2
1621200730000|2021-05-16 21:32:10|83432.5|83296.5|83432.5|83296.5|83432.5|83296.5|83432.5|83296.5|1
1621200750000|2021-05-16 21:32:30|83431.4|83295.4|83431.2|83295.2|83431.4|83295.4|83431.2|83295.2|2
1621200780000|2021-05-16 21:33:00|83432.9|83296.9|83432.9|83296.9|83432.9|83296.9|83432.9|83296.9|1
1621200790000|2021-05-16 21:33:10|83432.8|83296.8|83432.9|83296.9|83432.9|83296.9|83432.8|83296.8|2
1621200800000|2021-05-16 21:33:20|83432.8|83296.8|83434|83298|83434|83298|83432.8|83296.8|4
1621200810000|2021-05-16 21:33:30|83433.9|83297.9|83434.2|83298.2|83435.2|83299.2|83433.9|83297.9|3
1621200820000|2021-05-16 21:33:40|83435.4|83299.4|83434.4|83298.4|83435.4|83299.4|83434.4|83298.4|2
1621200840000|2021-05-16 21:34:00|83434.7|83298.7|83434.7|83298.7|83434.7|83298.7|83434.7|83298.7|1
1621200900000|2021-05-16 21:35:00|83434.8|83298.8|83437|83301|83437|83301|83434.8|83298.8|3
1621200910000|2021-05-16 21:35:10|83435.8|83299.8|83435.8|83299.8|83435.8|83299.8|83435.8|83299.8|1
1621200920000|2021-05-16 21:35:20|83436.7|83300.7|83436.7|83300.7|83436.7|83300.7|83436.7|83300.7|1
1621200970000|2021-05-16 21:36:10|83430.6|83294.6|83432.6|83296.6|83432.6|83296.6|83430.6|83294.6|2
1621200980000|2021-05-16 21:36:20|83432.9|83296.9|83432.7|83296.7|83432.9|83296.9|83432.7|83296.7|2
1621200990000|2021-05-16 21:36:30|83430.6|83294.6|83430.7|83294.7|83430.9|83294.9|83430.6|83294.6|3
1621201000000|2021-05-16 21:36:40|83431.7|83295.7|83430.9|83294.9|83431.8|83295.8|83430.9|83294.9|4
1621201070000|2021-05-16 21:37:50|83432.7|83296.7|83432.7|83296.7|83432.7|83296.7|83432.7|83296.7|1
1621201110000|2021-05-16 21:38:30|83431.3|83295.3|83431.4|83295.4|83431.4|83295.4|83431.3|83295.3|2
1621201120000|2021-05-16 21:38:40|83431.6|83295.6|83431.6|83295.6|83431.6|83295.6|83431.4|83295.4|3
1621201130000|2021-05-16 21:38:50|83432.2|83296.2|83430.5|83294.5|83432.2|83296.2|83429|83293|5
1621201140000|2021-05-16 21:39:00|83427.5|83291.5|83428.1|83292.1|83429.9|83293.9|83427.5|83291.5|6
1621201150000|2021-05-16 21:39:10|83428.2|83292.2|83428.3|83292.3|83428.3|83292.3|83428.2|83292.2|2
1621201160000|2021-05-16 21:39:20|83428.9|83292.9|83429.9|83293.9|83429.9|83293.9|83428.4|83292.4|4
1621201170000|2021-05-16 21:39:30|83428.8|83292.8|83427.9|83291.9|83428.8|83292.8|83427.9|83291.9|5
1621201180000|2021-05-16 21:39:40|83428|83292|83428|83292|83428|83292|83428|83292|1
1621201190000|2021-05-16 21:39:50|83428.4|83292.4|83429|83293|83429|83293|83428.3|83292.3|3
1621201200000|2021-05-16 21:40:00|83428.2|83292.2|83429.8|83293.8|83429.8|83293.8|83428.2|83292.2|4
1621201220000|2021-05-16 21:40:20|83428.1|83292.1|83418.5|83302.5|83428.5|83302.5|83418.5|83292.1|4
1621201230000|2021-05-16 21:40:30|83419.8|83303.8|83418.4|83302.4|83420.1|83304.1|83418.3|83302.3|4
1621201260000|2021-05-16 21:41:00|83415.7|83304.7|83417.5|83306.5|83417.5|83306.5|83415.7|83304.7|4
1621201270000|2021-05-16 21:41:10|83422.2|83311.2|83424.9|83313.9|83424.9|83313.9|83420.8|83309.8|3
1621201300000|2021-05-16 21:41:40|83420.3|83309.3|83393.3|83282.3|83420.3|83309.3|83382.2|83271.2|12
1621201310000|2021-05-16 21:41:50|83413.9|83302.9|83416.6|83305.6|83416.8|83305.8|83413.9|83302.9|4
1621201320000|2021-05-16 21:42:00|83417.3|83306.3|83416.3|83305.3|83417.3|83306.3|83415.3|83304.3|4
1621201330000|2021-05-16 21:42:10|83416.9|83305.9|83373.8|83262.8|83416.9|83305.9|83373.6|83262.6|6
1621201340000|2021-05-16 21:42:20|83374|83263|83373.8|83262.8|83374|83263|83373.8|83262.8|2
1621201350000|2021-05-16 21:42:30|83374|83263|83375.2|83264.2|83375.2|83264.2|83373.8|83262.8|3
1621201410000|2021-05-16 21:43:30|83416.3|83305.3|83416.7|83305.7|83416.7|83305.7|83413.9|83302.9|6
1621201420000|2021-05-16 21:43:40|83416.4|83305.4|83418|83307|83418|83307|83416.4|83305.4|4
1621201430000|2021-05-16 21:43:50|83417.7|83306.7|83418.2|83307.2|83418.3|83307.3|83417.6|83306.6|4
1621201440000|2021-05-16 21:44:00|83416.6|83305.6|83417.9|83306.9|83418|83307|83416.6|83305.6|5
1621201520000|2021-05-16 21:45:20|83418.5|83307.5|83418.5|83307.5|83418.5|83307.5|83418.5|83307.5|1
1621201540000|2021-05-16 21:45:40|83415.7|83304.7|83416.9|83305.9|83416.9|83305.9|83415.6|83304.6|6
1621201550000|2021-05-16 21:45:50|83417|83306|83416.5|83305.5|83417|83306|83415.8|83304.8|10
1621201560000|2021-05-16 21:46:00|83416.3|83305.3|83414|83303|83417.9|83306.9|83414|83303|9
1621201570000|2021-05-16 21:46:10|83415|83304|83415.5|83304.5|83416.1|83305.1|83414.7|83303.7|12
1621201580000|2021-05-16 21:46:20|83415.6|83304.6|83414.9|83303.9|83415.8|83304.8|83414.6|83303.6|11
1621201590000|2021-05-16 21:46:30|83414.5|83303.5|83414|83303|83414.5|83303.5|83413.3|83302.3|8
1621201600000|2021-05-16 21:46:40|83413.1|83302.1|83413.2|83302.2|83414.8|83303.8|83412|83301|5
1621201610000|2021-05-16 21:46:50|83411|83300|83414.6|83303.6|83414.6|83303.6|83411|83300|2
1621201620000|2021-05-16 21:47:00|83411.7|83300.7|83412.2|83301.2|83413.6|83302.6|83411.7|83300.7|5
1621201630000|2021-05-16 21:47:10|83409.4|83298.4|83412.6|83301.6|83412.8|83301.8|83409.4|83298.4|4
1621201640000|2021-05-16 21:47:20|83413.8|83302.8|83412.8|83301.8|83415.2|83304.2|83412|83301|9
1621201650000|2021-05-16 21:47:30|83413.5|83302.5|83367.2|83256.2|83414.6|83303.6|83367.2|83256.2|6
1621201660000|2021-05-16 21:47:40|83369.1|83258.1|83408.4|83297.4|83413.5|83302.5|83369.1|83258.1|7
1621201670000|2021-05-16 21:47:50|83413.4|83302.4|83414.6|83303.6|83415.8|83304.8|83411.5|83300.5|10
1621201680000|2021-05-16 21:48:00|83412.6|83301.6|83414.3|83303.3|83415.5|83304.5|83412.6|83301.6|9
1621201690000|2021-05-16 21:48:10|83412.3|83301.3|83415.7|83304.7|83415.7|83304.7|83412.3|83301.3|10
1621201700000|2021-05-16 21:48:20|83412.3|83301.3|83414.7|83303.7|83414.7|83303.7|83412.3|83301.3|6
1621201710000|2021-05-16 21:48:30|83412.9|83301.9|83413.9|83302.9|83414.3|83303.3|83412.9|83301.9|4
1621201730000|2021-05-16 21:48:50|83414|83303|83415.4|83304.4|83415.4|83304.4|83412.5|83301.5|5
1621201740000|2021-05-16 21:49:00|83412.3|83301.3|83414.7|83303.7|83414.7|83303.7|83411.1|83300.1|7
1621201750000|2021-05-16 21:49:10|83414.6|83303.6|83414.6|83303.6|83414.6|83303.6|83413.6|83302.6|4
1621201780000|2021-05-16 21:49:40|83409.2|83298.2|83414.4|83303.4|83414.4|83303.4|83409.2|83298.2|3
1621201790000|2021-05-16 21:49:50|83415.4|83304.4|83414.1|83303.1|83416.7|83305.7|83413.8|83302.8|14
1621201800000|2021-05-16 21:50:00|83413.6|83302.6|83415|83304|83415.3|83304.3|83412.9|83301.9|7
1621201810000|2021-05-16 21:50:10|83413.3|83302.3|83415.4|83304.4|83416.7|83305.7|83413.3|83302.3|13
1621201820000|2021-05-16 21:50:20|83415.5|83304.5|83413.5|83302.5|83416.7|83305.7|83413.5|83302.5|8
1621201900000|2021-05-16 21:51:40|83416.5|83305.5|83415.4|83304.4|83416.5|83305.5|83413.3|83302.3|10
1621201910000|2021-05-16 21:51:50|83415.5|83304.5|83412.9|83301.9|83415.5|83304.5|83411.6|83300.6|3
1621201920000|2021-05-16 21:52:00|83411.2|83300.2|83414.7|83303.7|83414.7|83303.7|83410.5|83299.5|7
1621201930000|2021-05-16 21:52:10|83415.4|83304.4|83385.5|83274.5|83415.4|83304.4|83385.5|83274.5|3
1621201940000|2021-05-16 21:52:20|83376.1|83265.1|83379.1|83268.1|83381.6|83270.6|83376.1|83265.1|5
1621201950000|2021-05-16 21:52:30|83376.6|83265.6|83396.3|83285.3|83396.3|83285.3|83354.2|83243.2|5
1621201960000|2021-05-16 21:52:40|83408.3|83297.3|83391.3|83280.3|83408.3|83297.3|83391.3|83280.3|4
1621201970000|2021-05-16 21:52:50|83398.2|83287.2|83403|83292|83403|83292|83391.3|83280.3|3
1621201980000|2021-05-16 21:53:00|83381.6|83270.6|83384.7|83273.7|83384.7|83273.7|83369.4|83258.4|5
1621201990000|2021-05-16 21:53:10|83378.5|83267.5|83411|83300|83420.8|83309.8|83378.5|83267.5|16
1621202000000|2021-05-16 21:53:20|83413.5|83302.5|83391.7|83280.7|83413.5|83302.5|83368.5|83257.5|6
1621202010000|2021-05-16 21:53:30|83386.8|83275.8|83382.9|83271.9|83398.9|83287.9|83378.8|83267.8|13
1621202020000|2021-05-16 21:53:40|83373.8|83262.8|83384.7|83273.7|83385.3|83274.3|83372.4|83261.4|8
1621202030000|2021-05-16 21:53:50|83394.4|83283.4|83398|83287|83398|83287|83394.4|83283.4|2
1621202040000|2021-05-16 21:54:00|83395.7|83284.7|83376.5|83265.5|83395.8|83284.8|83372|83261|20
1621202050000|2021-05-16 21:54:10|83380.9|83269.9|83416.2|83305.2|83416.2|83305.2|83380.9|83269.9|10
1621202060000|2021-05-16 21:54:20|83392.1|83281.1|83388|83277|83396.7|83285.7|83388|83277|4
1621202070000|2021-05-16 21:54:30|83394.3|83283.3|83419.6|83308.6|83419.6|83308.6|83375.5|83264.5|7
1621202080000|2021-05-16 21:54:40|83419.3|83308.3|83417.2|83306.2|83421.3|83310.3|83417.2|83306.2|6
1621202090000|2021-05-16 21:54:50|83418|83307|83419.2|83308.2|83419.2|83308.2|83418|83307|2
1621202100000|2021-05-16 21:55:00|83417.1|83306.1|83440.6|83329.6|83440.6|83329.6|83417.1|83306.1|7
1621202140000|2021-05-16 21:55:40|83397.4|83286.4|83426.2|83315.2|83440.1|83329.1|83397.4|83286.4|5
1621202150000|2021-05-16 21:55:50|83396.7|83285.7|83396.7|83285.7|83396.7|83285.7|83396.7|83285.7|1
1621202160000|2021-05-16 21:56:00|83396.5|83285.5|83396.8|83285.8|83396.8|83285.8|83396.5|83285.5|2
1621202170000|2021-05-16 21:56:10|83421|83310|83457.9|83346.9|83457.9|83346.9|83421|83310|2
1621202180000|2021-05-16 21:56:20|83434.7|83323.7|83434.7|83323.7|83434.7|83323.7|83434.7|83323.7|1
1621202210000|2021-05-16 21:56:50|83431.4|83320.4|83430.1|83319.1|83431.4|83320.4|83430.1|83319.1|3
1621202220000|2021-05-16 21:57:00|83401.7|83290.7|83432.9|83321.9|83432.9|83321.9|83399.8|83288.8|3
1621202230000|2021-05-16 21:57:10|83477.6|83366.6|83433|83322|83477.6|83366.6|83430.5|83319.5|4
1621202240000|2021-05-16 21:57:20|83435.5|83324.5|83435.5|83324.5|83435.5|83324.5|83435.5|83324.5|1
1621202290000|2021-05-16 21:58:10|83451.9|83340.9|83451.9|83340.9|83451.9|83340.9|83451.9|83340.9|1
1621202300000|2021-05-16 21:58:20|83431.7|83320.7|83423.2|83312.2|83431.7|83320.7|83420.8|83309.8|6
1621202310000|2021-05-16 21:58:30|83404.4|83293.4|83404.2|83293.2|83404.4|83293.4|83404.2|83293.2|2
1621202320000|2021-05-16 21:58:40|83406|83295|83398.1|83287.1|83406|83295|83393|83282|6
1621202330000|2021-05-16 21:58:50|83395.3|83284.3|83395.3|83284.3|83395.3|83284.3|83395.3|83284.3|1
1621202340000|2021-05-16 21:59:00|83401.8|83290.8|83394.9|83283.9|83401.8|83290.8|83394.9|83283.9|4
1621202350000|2021-05-16 21:59:10|83392.9|83281.9|83392.9|83281.9|83392.9|83281.9|83392.9|83281.9|1
1621202380000|2021-05-16 21:59:40|83420.8|83309.8|83426.8|83315.8|83427.7|83316.7|83420.8|83309.8|11
1621202390000|2021-05-16 21:59:50|83426.7|83315.7|83425.3|83314.3|83426.7|83315.7|83424.1|83313.1|3
1621202400000|2021-05-16 22:00:00|83413.4|83302.4|83425.7|83314.7|83428.7|83317.7|83377.2|83266.2|42
1621202410000|2021-05-16 22:00:10|83418.7|83307.7|83422|83311|83427.3|83316.3|83385|83274|46
1621202420000|2021-05-16 22:00:20|83402.5|83291.5|83394|83283|83411|83300|83391.7|83280.7|42
1621202430000|2021-05-16 22:00:30|83395.3|83284.3|83403.4|83292.4|83407.4|83296.4|83389.3|83278.3|38
1621202440000|2021-05-16 22:00:40|83406.4|83295.4|83392.1|83281.1|83408.5|83297.5|83370.7|83259.7|73
1621202450000|2021-05-16 22:00:50|83390.1|83279.1|83390.3|83279.3|83393.8|83282.8|83372.3|83261.3|64
1621202460000|2021-05-16 22:01:00|83370.2|83259.2|83357.6|83246.6|83399.5|83288.5|83351.3|83240.3|76
1621202470000|2021-05-16 22:01:10|83370.9|83259.9|83373.8|83262.8|83379.3|83268.3|83355.1|83244.1|65
1621202480000|2021-05-16 22:01:20|83376.4|83265.4|83383.9|83272.9|83387.6|83276.6|83368.8|83257.8|66
1621202490000|2021-05-16 22:01:30|83384.1|83273.1|83367.7|83256.7|83385|83274|83360.6|83249.6|59
1621202500000|2021-05-16 22:01:40|83371.8|83260.8|83376.3|83265.3|83419.2|83308.2|83353.4|83242.4|73
1621202510000|2021-05-16 22:01:50|83367.8|83256.8|83367.3|83256.3|83390.4|83279.4|83358.4|83247.4|74
1621202520000|2021-05-16 22:02:00|83376.4|83265.4|83375.9|83264.9|83386.4|83275.4|83354.5|83243.5|74
1621202530000|2021-05-16 22:02:10|83371.5|83260.5|83387.7|83276.7|83432.4|83321.4|83359.7|83248.7|68
1621202540000|2021-05-16 22:02:20|83387.5|83276.5|83382.1|83271.1|83442.9|83331.9|83372.1|83261.1|67
1621202550000|2021-05-16 22:02:30|83370|83259|83375.2|83264.2|83456.5|83345.5|83354.3|83243.3|72
1621202560000|2021-05-16 22:02:40|83379.6|83268.6|83322.5|83211.5|83410|83299|83311.1|83200.1|71
1621202570000|2021-05-16 22:02:50|83318.9|83207.9|83320.2|83209.2|83341.7|83230.7|83313.5|83202.5|60
1621202580000|2021-05-16 22:03:00|83319.2|83208.2|83331.6|83220.6|83336.8|83225.8|83316.7|83205.7|66
1621202590000|2021-05-16 22:03:10|83326.5|83215.5|83317|83206|83340.5|83229.5|83313.6|83202.6|64
1621202600000|2021-05-16 22:03:20|83330.1|83219.1|83317.5|83206.5|83339.5|83228.5|83306.3|83195.3|65
1621202610000|2021-05-16 22:03:30|83319.2|83208.2|83309.2|83198.2|83322|83211|83300|83189|72
1621202620000|2021-05-16 22:03:40|83307.4|83196.4|83304|83193|83316.6|83205.6|83300.8|83189.8|71
1621202630000|2021-05-16 22:03:50|83310.1|83199.1|83310|83199|83324.9|83213.9|83301.4|83190.4|64
1621202640000|2021-05-16 22:04:00|83308.8|83197.8|83310.8|83199.8|83312.2|83201.2|83304.9|83193.9|63
1621202650000|2021-05-16 22:04:10|83310|83199|83305.3|83194.3|83311.4|83200.4|83303.8|83192.8|65
1621202660000|2021-05-16 22:04:20|83306.5|83195.5|83302.3|83191.3|83326.5|83215.5|83297.5|83186.5|73
1621202670000|2021-05-16 22:04:30|83299.3|83188.3|83304.2|83193.2|83310.8|83199.8|83299.3|83188.3|66
1621202680000|2021-05-16 22:04:40|83301.3|83190.3|83330.4|83219.4|83332.3|83221.3|83296.2|83185.2|73
1621202690000|2021-05-16 22:04:50|83329.5|83218.5|83299.5|83188.5|83338|83227|83287.6|83176.6|72
1621202700000|2021-05-16 22:05:00|83295.9|83184.9|83294|83183|83303.4|83192.4|83282.9|83171.9|69
1621202710000|2021-05-16 22:05:10|83297.4|83186.4|83309.1|83198.1|83326.6|83215.6|83282.9|83171.9|79
1621202720000|2021-05-16 22:05:20|83296.3|83185.3|83310.4|83199.4|83324.8|83213.8|83284.4|83173.4|79
1621202730000|2021-05-16 22:05:30|83308.1|83197.1|83284|83173|83318.7|83207.7|83276.5|83165.5|78
1621202740000|2021-05-16 22:05:40|83291.6|83180.6|83282|83171|83306|83195|83264.9|83153.9|80
1621202750000|2021-05-16 22:05:50|83283.5|83172.5|83273.6|83162.6|83283.5|83172.5|83255.8|83144.8|75
1621202760000|2021-05-16 22:06:00|83273.7|83162.7|83292.6|83181.6|83303.5|83192.5|83260.6|83149.6|77
1621202770000|2021-05-16 22:06:10|83282.6|83171.6|83291.5|83180.5|83300.8|83189.8|83272.7|83161.7|80
1621202780000|2021-05-16 22:06:20|83290.1|83179.1|83285.2|83174.2|83295.2|83184.2|83268.5|83157.5|76
1621202790000|2021-05-16 22:06:30|83290.3|83179.3|83277.9|83166.9|83300.1|83189.1|83273.5|83162.5|78
1621202800000|2021-05-16 22:06:40|83291.5|83180.5|83287.9|83176.9|83309|83198|83272.8|83161.8|80
1621202810000|2021-05-16 22:06:50|83307.5|83196.5|83296.3|83185.3|83310.2|83199.2|83272.5|83161.5|79
1621202820000|2021-05-16 22:07:00|83286.9|83175.9|83276.2|83165.2|83304.5|83193.5|83275.2|83164.2|77
1621202830000|2021-05-16 22:07:10|83284.1|83173.1|83274.7|83163.7|83304.9|83193.9|83272.3|83161.3|73
1621202840000|2021-05-16 22:07:20|83276.5|83165.5|83295.3|83184.3|83304.4|83193.4|83276|83165|78
1621202850000|2021-05-16 22:07:30|83279.4|83168.4|83295.2|83184.2|83309|83198|83274.1|83163.1|79
1621202860000|2021-05-16 22:07:40|83278.6|83167.6|83277.7|83166.7|83302.1|83191.1|83268.8|83157.8|75
1621202870000|2021-05-16 22:07:50|83277|83166|83304.6|83193.6|83309.5|83198.5|83271.6|83160.6|78
1621202880000|2021-05-16 22:08:00|83306.5|83195.5|83280.6|83169.6|83310.5|83199.5|83276.7|83165.7|79
1621202890000|2021-05-16 22:08:10|83283|83172|83282.6|83171.6|83303.9|83192.9|83275.3|83164.3|78
1621202900000|2021-05-16 22:08:20|83281.9|83170.9|83268.2|83157.2|83304.9|83193.9|83266.5|83155.5|72
1621202910000|2021-05-16 22:08:30|83274.9|83163.9|83283.3|83172.3|83314.9|83203.9|83263.8|83152.8|77
1621202920000|2021-05-16 22:08:40|83283.7|83172.7|83292.7|83181.7|83303.6|83192.6|83259.9|83148.9|69
1621202930000|2021-05-16 22:08:50|83286.2|83175.2|83271.7|83160.7|83303.3|83192.3|83271.7|83160.7|77
1621202940000|2021-05-16 22:09:00|83270.9|83159.9|83282.9|83171.9|83305.1|83194.1|83269.9|83158.9|78
1621202950000|2021-05-16 22:09:10|83287.2|83176.2|83307.8|83196.8|83307.9|83196.9|83274.4|83163.4|74
1621202960000|2021-05-16 22:09:20|83311.5|83200.5|83278.2|83167.2|83312|83201|83267.8|83156.8|77
1621202970000|2021-05-16 22:09:30|83294.1|83183.1|83303.1|83192.1|83307.1|83196.1|83273.8|83162.8|76
1621202980000|2021-05-16 22:09:40|83297.1|83186.1|83285.1|83174.1|83307.7|83196.7|83271.6|83160.6|78
1621202990000|2021-05-16 22:09:50|83283.5|83172.5|83279.7|83168.7|83297|83186|83268.8|83157.8|78
1621203000000|2021-05-16 22:10:00|83280.6|83169.6|83296.7|83185.7|83299.7|83188.7|83273.8|83162.8|80
1621203010000|2021-05-16 22:10:10|83295.2|83184.2|83277.6|83166.6|83302.4|83191.4|83266.3|83155.3|75
1621203020000|2021-05-16 22:10:20|83277.4|83166.4|83289.9|83178.9|83306.3|83195.3|83250.7|83139.7|76
1621203030000|2021-05-16 22:10:30|83283.3|83172.3|83282.4|83171.4|83299.4|83188.4|83264.8|83153.8|75
1621203040000|2021-05-16 22:10:40|83281.3|83170.3|83293.7|83182.7|83301.5|83190.5|83260.7|83149.7|76
1621203050000|2021-05-16 22:10:50|83298.3|83187.3|83297.6|83186.6|83312.3|83201.3|83267.8|83156.8|75
1621203060000|2021-05-16 22:11:00|83299.6|83188.6|83285|83174|83306.5|83195.5|83272.8|83161.8|79
1621203070000|2021-05-16 22:11:10|83291.1|83180.1|83294|83183|83303.4|83192.4|83276|83165|78
1621203080000|2021-05-16 22:11:20|83290.2|83179.2|83272.2|83161.2|83298.6|83187.6|83268.4|83157.4|76
1621203090000|2021-05-16 22:11:30|83279.4|83168.4|83293.2|83182.2|83302.5|83191.5|83273.1|83162.1|78
1621203100000|2021-05-16 22:11:40|83297.7|83186.7|83296.2|83185.2|83313.3|83202.3|83251.6|83140.6|77
1621203110000|2021-05-16 22:11:50|83292.7|83181.7|83290.3|83179.3|83309.4|83198.4|83273.3|83162.3|79
1621203120000|2021-05-16 22:12:00|83299.5|83188.5|83278.5|83167.5|83306.1|83195.1|83273.8|83162.8|77
1621203130000|2021-05-16 22:12:10|83283.9|83172.9|83296.5|83185.5|83302.2|83191.2|83269.8|83158.8|77
1621203140000|2021-05-16 22:12:20|83297.9|83186.9|83302.9|83191.9|83303.4|83192.4|83266.1|83155.1|75
1621203150000|2021-05-16 22:12:30|83306.9|83195.9|83286.9|83175.9|83306.9|83195.9|83262.9|83151.9|78
1621203160000|2021-05-16 22:12:40|83298|83187|83285.4|83174.4|83304.6|83193.6|83268.1|83157.1|79
1621203170000|2021-05-16 22:12:50|83280.6|83169.6|83290.5|83179.5|83302.7|83191.7|83270.1|83159.1|80
1621203180000|2021-05-16 22:13:00|83284|83173|83296.8|83185.8|83298.3|83187.3|83269.6|83158.6|75
1621203190000|2021-05-16 22:13:10|83293.1|83182.1|83293.5|83182.5|83299.6|83188.6|83268.5|83157.5|75
1621203200000|2021-05-16 22:13:20|83291.2|83180.2|83296.5|83185.5|83305.7|83194.7|83267.6|83156.6|77
1621203210000|2021-05-16 22:13:30|83297|83186|83294.9|83183.9|83304.6|83193.6|83266.8|83155.8|75
1621203220000|2021-05-16 22:13:40|83298.7|83187.7|83275|83164|83306.6|83195.6|83270.5|83159.5|75
1621203230000|2021-05-16 22:13:50|83276|83165|83276.4|83165.4|83293|83182|83266.8|83155.8|75
1621203240000|2021-05-16 22:14:00|83280.2|83169.2|83283|83172|83288.1|83177.1|83268.6|83157.6|78
1621203250000|2021-05-16 22:14:10|83274.2|83163.2|83292.9|83181.9|83293.3|83182.3|83270.5|83159.5|76
1621203260000|2021-05-16 22:14:20|83280.6|83169.6|83278.8|83167.8|83290.3|83179.3|83261.1|83150.1|75
1621203270000|2021-05-16 22:14:30|83271.4|83160.4|83276|83165|83287.6|83176.6|83257.5|83146.5|75
1621203280000|2021-05-16 22:14:40|83287.7|83176.7|83272|83161|83296.1|83185.1|83263.8|83152.8|78
1621203290000|2021-05-16 22:14:50|83279|83168|83279.6|83168.6|83297.3|83186.3|83258.9|83147.9|74
1621203300000|2021-05-16 22:15:00|83279.4|83168.4|83265.1|83154.1|83288.2|83177.2|83261.4|83150.4|78
1621203310000|2021-05-16 22:15:10|83268.2|83157.2|83279.9|83168.9|83284.7|83173.7|83266.8|83155.8|78
1621203320000|2021-05-16 22:15:20|83268.8|83157.8|83272.9|83161.9|83288.7|83177.7|83264.6|83153.6|77
1621203330000|2021-05-16 22:15:30|83268.1|83157.1|83272.4|83161.4|83283.6|83172.6|83259.4|83148.4|75
1621203340000|2021-05-16 22:15:40|83275|83164|83257.3|83146.3|83287.7|83176.7|83257.3|83146.3|77
1621203350000|2021-05-16 22:15:50|83284.5|83173.5|83272.4|83161.4|83285.1|83174.1|83256.8|83145.8|76
1621203360000|2021-05-16 22:16:00|83274.4|83163.4|83279.5|83168.5|83284|83173|83258.2|83147.2|79
1621203370000|2021-05-16 22:16:10|83281.6|83170.6|83275.3|83164.3|83289|83178|83258.3|83147.3|72
1621203380000|2021-05-16 22:16:20|83277.8|83166.8|83282.9|83171.9|83289.8|83178.8|83260|83149|78
1621203390000|2021-05-16 22:16:30|83284.9|83173.9|83271.7|83160.7|83291.6|83180.6|83261.4|83150.4|77
1621203400000|2021-05-16 22:16:40|83271.1|83160.1|83271.2|83160.2|83291.1|83180.1|83264.8|83153.8|77
1621203410000|2021-05-16 22:16:50|83283.5|83172.5|83284.6|83173.6|83290.2|83179.2|83262.1|83151.1|75
1621203420000|2021-05-16 22:17:00|83277.9|83166.9|83271.5|83160.5|83282.8|83171.8|83261.5|83150.5|78
1621203430000|2021-05-16 22:17:10|83274.1|83163.1|83278|83167|83289.3|83178.3|83256.5|83145.5|77
1621203440000|2021-05-16 22:17:20|83278.3|83167.3|83267|83156|83283.4|83172.4|83257.6|83146.6|75
1621203450000|2021-05-16 22:17:30|83274.7|83163.7|83266.6|83155.6|83280.5|83169.5|83257.2|83146.2|78
1621203460000|2021-05-16 22:17:40|83270.2|83159.2|83263|83152|83278.9|83167.9|83260.3|83149.3|78
1621203470000|2021-05-16 22:17:50|83264.3|83153.3|83269|83158|83278.3|83167.3|83248.9|83137.9|77
1621203480000|2021-05-16 22:18:00|83255.1|83144.1|83258.5|83147.5|83276.3|83165.3|83238.3|83127.3|76
1621203490000|2021-05-16 22:18:10|83262.8|83151.8|83258.5|83147.5|83271.8|83160.8|83250.6|83139.6|76
1621203500000|2021-05-16 22:18:20|83258.1|83147.1|83269.9|83158.9|83278.1|83167.1|83244.1|83133.1|78
1621203510000|2021-05-16 22:18:30|83268.9|83157.9|83257.8|83146.8|83274|83163|83253.4|83142.4|78
1621203520000|2021-05-16 22:18:40|83256.9|83145.9|83256.7|83145.7|83272.1|83161.1|83241.9|83130.9|79
1621203530000|2021-05-16 22:18:50|83256.9|83145.9|83267.4|83156.4|83270.5|83159.5|83242.3|83131.3|79
1621203540000|2021-05-16 22:19:00|83266.5|83155.5|83251.2|83140.2|83266.5|83155.5|83248.4|83137.4|14
1621203550000|2021-05-16 22:19:10|83254.6|83143.6|83271.7|83160.7|83272.4|83161.4|83250.9|83139.9|68
1621203560000|2021-05-16 22:19:20|83263.8|83152.8|83247.6|83136.6|83271.2|83160.2|83239|83128|78
1621203570000|2021-05-16 22:19:30|83251.2|83140.2|83256|83145|83276.7|83166.4|83241.5|83130.5|80
1621203580000|2021-05-16 22:19:40|83263|83152|83257.2|83146.2|83264.9|83153.9|83251.8|83140.8|76
1621203590000|2021-05-16 22:19:50|83258.4|83147.4|83260|83149|83271.8|83162.9|83240.2|83129.2|78
1621203600000|2021-05-16 22:20:00|83261.7|83150.7|83266.9|83155.9|83266.9|83155.9|83247.5|83136.5|76
1621203610000|2021-05-16 22:20:10|83267.5|83156.5|83262.3|83151.3|83271|83160|83242.6|83131.6|80
1621203620000|2021-05-16 22:20:20|83257.4|83146.4|83253.8|83142.8|83269.7|83172.2|83240.4|83129.4|80
1621203630000|2021-05-16 22:20:30|83254.6|83143.6|83249.3|83138.3|83269.8|83172.6|83235.7|83133.8|78
1621203640000|2021-05-16 22:20:40|83256.5|83145.5|83269|83158|83279.2|83168.2|83236.1|83125.1|78
1621203650000|2021-05-16 22:20:50|83270.8|83159.8|83257|83146|83271.8|83160.8|83247.5|83136.5|78
1621203660000|2021-05-16 22:21:00|83256.5|83145.5|83261.5|83150.5|83271.7|83160.7|83242.9|83131.9|76
1621203670000|2021-05-16 22:21:10|83254.4|83143.4|83266.7|83155.7|83276|83165|83237|83126|76
1621203680000|2021-05-16 22:21:20|83271.5|83160.5|83264.4|83153.4|83275.4|83164.4|83244.4|83133.4|78
1621203690000|2021-05-16 22:21:30|83269.9|83158.9|83264.2|83153.2|83274.8|83171.9|83243.4|83133.1|78
1621203700000|2021-05-16 22:21:40|83265.6|83154.6|83250.3|83139.3|83271.3|83160.3|83241.9|83131.1|76
1621203710000|2021-05-16 22:21:50|83258.6|83147.6|83271.8|83160.8|83273.2|83162.2|83245.3|83134.3|76
1621203720000|2021-05-16 22:22:00|83266|83155|83259.8|83148.8|83275.7|83164.7|83237.7|83126.7|78
1621203730000|2021-05-16 22:22:10|83248.2|83137.2|83257.8|83146.8|83265.6|83154.6|83248.2|83137.2|75
1621203740000|2021-05-16 22:22:20|83251.9|83140.9|83266|83155|83280.1|83169.1|83241.9|83130.9|80
1621203750000|2021-05-16 22:22:30|83260.6|83149.6|83254.3|83143.3|83275.3|83164.3|83240.2|83129.2|80
1621203760000|2021-05-16 22:22:40|83259.4|83148.4|83258|83147|83271.5|83167|83242|83131|78
1621203770000|2021-05-16 22:22:50|83258.3|83147.3|83267.1|83156.1|83284.8|83173.8|83242.8|83131.8|78
1621203780000|2021-05-16 22:23:00|83270.1|83159.1|83269.8|83158.8|83277.3|83166.3|83251|83140|78
1621203790000|2021-05-16 22:23:10|83270.2|83159.2|83270.4|83159.4|83276.1|83165.1|83247.2|83136.2|80
1621203800000|2021-05-16 22:23:20|83272.7|83161.7|83263.2|83152.2|83277.4|83166.4|83243.1|83132.1|78
1621203810000|2021-05-16 22:23:30|83260|83149|83268.3|83157.3|83272.6|83161.6|83249.3|83138.3|75
1621203820000|2021-05-16 22:23:40|83263|83152|83261.5|83150.5|83272.2|83164.5|83245.5|83134.5|79
1621203830000|2021-05-16 22:23:50|83257.1|83146.1|83251|83140|83262.5|83151.5|83249.4|83138.4|73
1621203840000|2021-05-16 22:24:00|83257|83146|83268.5|83157.5|83276.1|83165.1|83242.8|83131.8|78
1621203850000|2021-05-16 22:24:10|83260.5|83149.5|83269.7|83158.7|83273.9|83162.9|83249.8|83138.8|78
1621203860000|2021-05-16 22:24:20|83272|83161|83262.7|83151.7|83273.3|83162.3|83248.8|83137.8|74
1621203870000|2021-05-16 22:24:30|83263.6|83152.6|83251|83140|83266.5|83155.5|83243.9|83132.9|76
1621203880000|2021-05-16 22:24:40|83249.9|83138.9|83252.7|83141.7|83267|83156|83245.6|83134.6|76
1621203890000|2021-05-16 22:24:50|83250.4|83139.4|83254.1|83143.1|83272.6|83167.2|83243.9|83132.9|77
1621203900000|2021-05-16 22:25:00|83255.7|83144.7|83248.6|83137.6|83274|83163|83245.8|83134.8|71
1621203910000|2021-05-16 22:25:10|83252|83141|83275.8|83164.8|83280|83169|83248.3|83137.3|80
1621203920000|2021-05-16 22:25:20|83274.3|83163.3|83260.3|83149.3|83281.4|83170.4|83249.8|83138.8|79
1621203930000|2021-05-16 22:25:30|83275.7|83164.7|83272.4|83161.4|83280.5|83169.5|83247.8|83136.8|77
1621203940000|2021-05-16 22:25:40|83277.5|83166.5|83252.8|83141.8|83279.2|83168.2|83247.4|83136.4|72
1621203950000|2021-05-16 22:25:50|83258.1|83147.1|83259.5|83148.5|83273.6|83162.6|83251|83140|74
1621203960000|2021-05-16 22:26:00|83259.6|83148.6|83269.9|83158.9|83279.2|83168.2|83243.7|83132.7|76
1621203970000|2021-05-16 22:26:10|83266.4|83155.4|83261.4|83150.4|83277|83166|83245.9|83134.9|77
1621203980000|2021-05-16 22:26:20|83262.3|83151.3|83279|83168|83297.6|83186.6|83258|83147|77
1621203990000|2021-05-16 22:26:30|83283.6|83172.6|83270.1|83159.1|83289.2|83178.2|83264.1|83153.1|78
1621204000000|2021-05-16 22:26:40|83273|83162|83271.6|83160.6|83294.7|83183.7|83264.4|83153.4|65
1621204010000|2021-05-16 22:26:50|83271.8|83160.8|83285.4|83174.4|83304.3|83193.3|83261.6|83150.6|79
1621204020000|2021-05-16 22:27:00|83285|83174|83281.3|83170.3|83295.1|83184.1|83264.4|83153.4|78
1621204030000|2021-05-16 22:27:10|83280.2|83169.2|83273.3|83162.3|83286.2|83175.2|83268.7|83157.7|76
1621204040000|2021-05-16 22:27:20|83268.6|83157.6|83278.8|83167.8|83286.6|83175.6|83261|83150|74
1621204050000|2021-05-16 22:27:30|83279.7|83168.7|83281.8|83170.8|83294.8|83183.8|83259.7|83148.7|80
1621204060000|2021-05-16 22:27:40|83278.2|83167.2|83284.6|83173.6|83286|83175|83262.8|83151.8|78
1621204070000|2021-05-16 22:27:50|83284.2|83173.2|83275.1|83164.1|83286.5|83175.5|83262.4|83151.4|75
1621204080000|2021-05-16 22:28:00|83283.5|83172.5|83277|83166|83292.6|83181.6|83261.5|83150.5|78
1621204090000|2021-05-16 22:28:10|83276.8|83165.8|83280.7|83169.7|83297.3|83186.3|83265.8|83154.8|71
1621204100000|2021-05-16 22:28:20|83276.1|83165.1|83271.8|83160.8|83294.1|83183.1|83264.1|83153.1|76
1621204110000|2021-05-16 22:28:30|83277.7|83166.7|83281.3|83170.3|83292.7|83181.7|83265.2|83154.2|76
1621204120000|2021-05-16 22:28:40|83272|83161|83274.3|83163.3|83289.4|83178.4|83264.5|83153.5|72
1621204130000|2021-05-16 22:28:50|83273.1|83162.1|83274.3|83163.3|83284.6|83173.6|83262.6|83151.6|73
1621204140000|2021-05-16 22:29:00|83271.1|83160.1|83265.9|83154.9|83275.8|83164.8|83257.4|83146.4|75
1621204150000|2021-05-16 22:29:10|83264.1|83153.1|83267.9|83156.9|83277.5|83166.5|83256|83145|76
1621204160000|2021-05-16 22:29:20|83275.1|83164.1|83270.5|83159.5|83284.4|83173.4|83257.5|83146.5|79
1621204170000|2021-05-16 22:29:30|83265.7|83154.7|83265.1|83154.1|83277.3|83166.3|83260.6|83149.6|69
1621204180000|2021-05-16 22:29:40|83262.1|83151.1|83264|83153|83291.1|83180.1|83254|83143.3|79
1621204190000|2021-05-16 22:29:50|83274.1|83163.1|83284.2|83173.2|83286.7|83175.7|83267.7|83156.7|70
1621204200000|2021-05-16 22:30:00|83280.2|83169.2|83264.2|83153.2|83281.1|83170.1|83255.1|83144.1|75
1621204210000|2021-05-16 22:30:10|83255.6|83144.6|83239.7|83135|83262.6|83151.6|83236|83134|72
1621204220000|2021-05-16 22:30:20|83248.3|83137.3|83248.2|83142.1|83254.6|83149.4|83231.8|83133.5|72
1621204230000|2021-05-16 22:30:30|83236.9|83140.7|83304.8|83193.8|83304.8|83193.8|83233.9|83136.3|78
1621204240000|2021-05-16 22:30:40|83307.7|83196.7|83294.6|83183.6|83308|83197|83275.4|83164.4|74
1621204250000|2021-05-16 22:30:50|83294.2|83183.2|83293.3|83182.3|83300.3|83189.3|83282.1|83171.1|73
1621204260000|2021-05-16 22:31:00|83293.2|83182.2|83292.6|83181.6|83295.1|83184.1|83271.3|83160.3|72
1621204270000|2021-05-16 22:31:10|83293.1|83182.1|83285.3|83174.3|83297.6|83186.6|83282.7|83171.7|70
1621204280000|2021-05-16 22:31:20|83289.9|83178.9|83293.4|83182.4|83299.7|83188.7|83279.7|83168.7|71
1621204290000|2021-05-16 22:31:30|83290.5|83179.5|83292.5|83181.5|83296.7|83185.7|83281|83170|73
1621204300000|2021-05-16 22:31:40|83281.6|83170.6|83279.9|83168.9|83294.4|83183.4|83265.8|83154.8|72
1621204310000|2021-05-16 22:31:50|83277.2|83166.2|83293.5|83182.5|83297.5|83186.5|83273.9|83162.9|70
1621204320000|2021-05-16 22:32:00|83292.5|83181.5|83300.3|83189.3|83302.4|83191.4|83275.2|83164.2|71
1621204330000|2021-05-16 22:32:10|83294.6|83183.6|83305.8|83194.8|83305.8|83194.8|83283.3|83172.3|71
1621204340000|2021-05-16 22:32:20|83302.1|83191.1|83296.7|83185.7|83306.1|83195.1|83279.1|83168.1|78
1621204350000|2021-05-16 22:32:30|83295.8|83184.8|83297.5|83186.5|83300.9|83189.9|83280.9|83169.9|73
1621204360000|2021-05-16 22:32:40|83300.1|83189.1|83288|83177|83302.4|83191.4|83276.8|83165.8|63
1621204370000|2021-05-16 22:32:50|83290.8|83179.8|83291.1|83180.1|83301.5|83190.5|83272.8|83161.8|65
1621204380000|2021-05-16 22:33:00|83289.2|83178.2|83285.3|83174.3|83297.9|83186.9|83276.4|83165.4|65
1621204390000|2021-05-16 22:33:10|83283.2|83172.2|83299.8|83188.8|83302.2|83191.2|83277.4|83166.4|63
1621204400000|2021-05-16 22:33:20|83295.1|83184.1|83289.2|83178.2|83300.8|83189.8|83278.1|83167.1|73
1621204410000|2021-05-16 22:33:30|83296.3|83185.3|83284|83173|83297.8|83186.8|83280.4|83169.4|76
1621204420000|2021-05-16 22:33:40|83286.3|83175.3|83296.7|83185.7|83299.5|83188.5|83277.2|83166.2|73
1621204430000|2021-05-16 22:33:50|83293|83182|83285.1|83174.1|83301.7|83190.7|83278.2|83167.2|71
1621204440000|2021-05-16 22:34:00|83292.3|83181.3|83283.5|83172.5|83299.7|83188.7|83270.8|83159.8|77
1621204450000|2021-05-16 22:34:10|83286.5|83175.5|83286.9|83175.9|83300.8|83189.8|83281.5|83170.5|67
1621204460000|2021-05-16 22:34:20|83288.5|83177.5|83298|83187|83303|83192|83272.6|83161.6|70
1621204470000|2021-05-16 22:34:30|83301.7|83190.7|83281.9|83170.9|83301.7|83190.7|83279.6|83168.6|70
1621204480000|2021-05-16 22:34:40|83282.7|83171.7|83294.7|83188.9|83310|83199|83278.8|83167.8|75
1621204490000|2021-05-16 22:34:50|83308.6|83197.6|83298.3|83187.3|83308.6|83197.6|83280.5|83169.5|74
1621204500000|2021-05-16 22:35:00|83297.9|83186.9|83290.2|83179.2|83302.9|83191.9|83280.1|83169.1|72
1621204510000|2021-05-16 22:35:10|83288.4|83177.4|83286.7|83175.7|83306.3|83195.3|83278.7|83167.7|78
1621204520000|2021-05-16 22:35:20|83294.8|83183.8|83287.6|83176.6|83300.2|83189.2|83281.5|83170.5|72
1621204530000|2021-05-16 22:35:30|83284.6|83173.6|83292.4|83181.4|83300.2|83189.2|83279.3|83168.3|76
1621204540000|2021-05-16 22:35:40|83292.5|83181.5|83283.3|83172.3|83302|83191|83276.8|83165.8|66
1621204550000|2021-05-16 22:35:50|83299|83188|83298.1|83187.1|83301.1|83190.1|83280|83169|73
1621204560000|2021-05-16 22:36:00|83293|83182|83288.1|83177.1|83298.6|83187.6|83281|83170|76
1621204570000|2021-05-16 22:36:10|83287.5|83176.5|83294.4|83183.4|83299.9|83188.9|83280.8|83169.8|74
1621204580000|2021-05-16 22:36:20|83293.8|83182.8|83290.6|83179.6|83299.4|83188.4|83278.9|83167.9|73
1621204590000|2021-05-16 22:36:30|83289.7|83178.7|83282.3|83171.3|83294.5|83183.5|83273|83162|73
1621204600000|2021-05-16 22:36:40|83282.7|83171.7|83278.5|83167.5|83292.7|83181.7|83275.9|83164.9|68
1621204610000|2021-05-16 22:36:50|83276.5|83165.5|83304.2|83193.2|83307.4|83199.7|83276.5|83165.5|80
1621204620000|2021-05-16 22:37:00|83303.8|83192.8|83296.5|83185.5|83304.1|83193.1|83277.7|83166.7|80
1621204630000|2021-05-16 22:37:10|83289.1|83178.1|83288.6|83177.6|83298.7|83187.7|83277.2|83166.2|68
1621204640000|2021-05-16 22:37:20|83288.1|83177.1|83286|83175|83289.2|83178.2|83279.6|83168.6|66
1621204650000|2021-05-16 22:37:30|83286.1|83175.1|83286.5|83175.5|83301|83190|83279|83168|71
1621204660000|2021-05-16 22:37:40|83285.5|83174.5|83289.4|83178.4|83303.5|83192.5|83282.3|83171.3|78
1621204670000|2021-05-16 22:37:50|83283.1|83172.1|83297.8|83186.8|83302.4|83191.4|83274|83163|70
1621204680000|2021-05-16 22:38:00|83295.2|83184.2|83287.1|83176.1|83303.7|83192.7|83281.7|83170.7|75
1621204690000|2021-05-16 22:38:10|83289|83178|83297|83186|83307.6|83196.6|83284.5|83173.5|77
1621204700000|2021-05-16 22:38:20|83306.4|83195.4|83308.6|83197.6|83308.6|83197.6|83287.7|83176.7|71
1621204710000|2021-05-16 22:38:30|83309|83198|83306.2|83195.2|83309|83198|83285.7|83174.7|73
1621204720000|2021-05-16 22:38:40|83303.6|83192.6|83309.3|83198.3|83309.3|83198.3|83280.8|83169.8|77
1621204730000|2021-05-16 22:38:50|83308.5|83197.5|83298.4|83187.4|83308.5|83197.5|83286.2|83175.2|70
1621204740000|2021-05-16 22:39:00|83302.4|83191.4|83299.4|83188.4|83305.4|83194.4|83285.6|83174.6|70
1621204750000|2021-05-16 22:39:10|83303.8|83192.8|83297.8|83186.8|83306|83195|83288.9|83177.9|70
1621204760000|2021-05-16 22:39:20|83295|83184|83298.4|83187.4|83312.1|83201.1|83280.4|83169.4|74
1621204770000|2021-05-16 22:39:30|83291.2|83180.2|83291.4|83180.4|83299|83188|83286.5|83175.5|56
1621204780000|2021-05-16 22:39:40|83291.7|83180.7|83283.9|83172.9|83309.1|83198.1|83283.9|83172.9|77
1621204790000|2021-05-16 22:39:50|83296.5|83185.5|83301.9|83190.9|83307.6|83196.6|83289.1|83178.1|74
1621204800000|2021-05-16 22:40:00|83297.3|83186.3|83302.5|83191.5|83307|83196|83284|83173|74
1621204810000|2021-05-16 22:40:10|83301.6|83190.6|83297.3|83186.3|83306.9|83195.9|83294.7|83183.7|74
1621204820000|2021-05-16 22:40:20|83302.6|83191.6|83302.1|83191.1|83310.7|83199.7|83285.9|83181.5|74
1621204830000|2021-05-16 22:40:30|83306.3|83195.3|83295|83184|83307.2|83196.2|83285.6|83174.6|73
1621204840000|2021-05-16 22:40:40|83290.8|83179.8|83294.9|83183.9|83301.4|83190.4|83283.7|83172.7|69
1621204850000|2021-05-16 22:40:50|83296.8|83185.8|83304.6|83193.6|83308.1|83197.1|83292.1|83181.1|75
1621204860000|2021-05-16 22:41:00|83305.7|83194.7|83297.5|83186.5|83309.3|83198.3|83290.8|83179.8|73
1621204870000|2021-05-16 22:41:10|83302|83191|83301.5|83190.5|83310.2|83216.6|83266.6|83177|72
1621204880000|2021-05-16 22:41:20|83302.6|83191.6|83303.5|83192.5|83309.1|83198.1|83287.2|83181.5|66
1621204890000|2021-05-16 22:41:30|83306.8|83195.8|83305|83194|83308.5|83197.5|83294.6|83183.6|76
1621204900000|2021-05-16 22:41:40|83298.9|83187.9|83305.2|83194.2|83311.1|83200.1|83293.8|83182.8|71
1621204910000|2021-05-16 22:41:50|83301|83190|83297.9|83186.9|83307.3|83197.6|83285.9|83180.4|63
1621204920000|2021-05-16 22:42:00|83301.8|83190.8|83301.5|83190.5|83307.9|83196.9|83293.7|83182.7|72
1621204930000|2021-05-16 22:42:10|83302.4|83191.4|83301.8|83190.8|83307.5|83196.5|83292.9|83181.9|69
1621204940000|2021-05-16 22:42:20|83303.1|83192.1|83303|83192|83310.8|83199.8|83295.3|83184.3|69
1621204950000|2021-05-16 22:42:30|83303.5|83192.5|83303.3|83192.3|83310|83199|83294.4|83183.4|76
1621204960000|2021-05-16 22:42:40|83297.7|83186.7|83301|83190|83304.4|83193.4|83290.4|83179.4|70
1621204970000|2021-05-16 22:42:50|83302|83191|83303.7|83192.7|83308.9|83197.9|83290.1|83179.3|73
1621204980000|2021-05-16 22:43:00|83306.8|83195.8|83306.3|83195.3|83314.5|83203.5|83293.8|83182.8|75
1621204990000|2021-05-16 22:43:10|83302.9|83191.9|83304.9|83193.9|83312.1|83201.1|83295.9|83184.9|75
1621205000000|2021-05-16 22:43:20|83304.7|83193.7|83307.9|83196.9|83307.9|83196.9|83295.2|83184.2|72
1621205010000|2021-05-16 22:43:30|83306.9|83195.9|83328.5|83217.5|83341.2|83237.3|83292|83182.8|76
1621205020000|2021-05-16 22:43:40|83329.8|83218.8|83330.2|83219.2|83339.1|83228.1|83315.9|83204.9|76
1621205030000|2021-05-16 22:43:50|83329.1|83218.1|83324.6|83213.6|83332.9|83221.9|83314.6|83203.6|74
1621205040000|2021-05-16 22:44:00|83324.7|83213.7|83335.8|83224.8|83347.5|83239.3|83307.9|83200.5|79
1621205050000|2021-05-16 22:44:10|83333.2|83222.2|83328.5|83217.5|83344.2|83233.2|83309.9|83204.7|79
1621205060000|2021-05-16 22:44:20|83323.2|83212.2|83320|83209|83334.6|83223.6|83311|83200|76
1621205070000|2021-05-16 22:44:30|83314.6|83203.6|83318.9|83207.9|83320.2|83209.2|83303.7|83192.7|65
1621205080000|2021-05-16 22:44:40|83317.5|83206.5|83303.8|83192.8|83323.8|83212.8|83292.6|83192|71
1621205090000|2021-05-16 22:44:50|83304.5|83193.5|83306|83195|83309.3|83198.6|83299.2|83188.2|64
1621205100000|2021-05-16 22:45:00|83306.7|83195.7|83310.6|83199.6|83312.8|83201.8|83293|83182|75
1621205110000|2021-05-16 22:45:10|83308.6|83197.6|83303.2|83192.2|83309|83198|83289.1|83178.1|77
1621205120000|2021-05-16 22:45:20|83306|83195|83300.3|83189.3|83307.9|83196.9|83290.3|83179.3|76
1621205130000|2021-05-16 22:45:30|83300.6|83189.6|83304.1|83193.1|83307.5|83196.5|83294.9|83183.9|72
1621205140000|2021-05-16 22:45:40|83304.3|83193.3|83302.5|83191.5|83308.2|83197.2|83293.8|83182.8|74
1621205150000|2021-05-16 22:45:50|83305.5|83194.5|83302.5|83191.5|83311.4|83200.4|83292|83181|78
1621205160000|2021-05-16 22:46:00|83307.2|83196.2|83299.8|83188.8|83313.1|83202.1|83293.8|83182.8|75
1621205170000|2021-05-16 22:46:10|83306.5|83195.5|83313.3|83202.3|83316.3|83205.3|83295.3|83184.3|78
1621205180000|2021-05-16 22:46:20|83312.2|83201.2|83308.1|83197.1|83320.8|83209.8|83301.9|83191|77
1621205190000|2021-05-16 22:46:30|83307.7|83196.7|83305|83194|83312.8|83201.8|83293.9|83182.9|78
1621205200000|2021-05-16 22:46:40|83305.8|83194.8|83291.7|83180.7|83307|83196|83291.7|83180.7|66
1621205210000|2021-05-16 22:46:50|83304.3|83193.3|83306.5|83195.5|83312|83201|83291.7|83184.4|76
1621205220000|2021-05-16 22:47:00|83301|83190|83298.1|83187.1|83310|83199|83297.3|83187.1|76
1621205230000|2021-05-16 22:47:10|83306.2|83195.2|83296.3|83185.3|83308.6|83197.6|83293.4|83182.4|78
1621205240000|2021-05-16 22:47:20|83303.2|83192.2|83303.9|83192.9|83306.3|83195.3|83291.6|83180.6|77
1621205250000|2021-05-16 22:47:30|83303|83192|83296.6|83185.6|83310.2|83199.2|83290.2|83179.2|76
1621205260000|2021-05-16 22:47:40|83297.3|83186.3|83304.9|83193.9|83308.8|83197.8|83274.2|83183.8|78
1621205270000|2021-05-16 22:47:50|83302.7|83191.7|83305.5|83194.5|83309.1|83198.1|83294|83183|79
1621205280000|2021-05-16 22:48:00|83301|83190|83294.3|83183.3|83311.3|83200.3|83290.2|83179.7|75
1621205290000|2021-05-16 22:48:10|83296.9|83185.9|83309.6|83198.6|83309.6|83198.6|83292.9|83181.9|73
1621205300000|2021-05-16 22:48:20|83310.1|83199.1|83306.9|83195.9|83310.1|83199.1|83292.6|83181.6|78
1621205310000|2021-05-16 22:48:30|83308.9|83197.9|83301.5|83190.5|83308.9|83197.9|83292.7|83181.7|74
1621205320000|2021-05-16 22:48:40|83305|83194|83288.2|83177.2|83305.9|83194.9|83276.4|83171.7|52
1621205330000|2021-05-16 22:48:50|83281.6|83187.9|83288.4|83177.4|83290|83187.9|83281.6|83175.5|15
1621205340000|2021-05-16 22:49:00|83288.8|83177.8|83288.4|83178|83291.1|83183.5|83283.5|83177.7|16
1621205350000|2021-05-16 22:49:10|83289.4|83178.4|83278.9|83187.3|83289.4|83188|83263.3|83175|61
1621205360000|2021-05-16 22:49:20|83276.6|83187.7|83280.2|83169.2|83281.1|83187.7|83268.2|83169.2|22
1621205370000|2021-05-16 22:49:30|83281.8|83170.8|83280.6|83171.7|83283.3|83182.4|83274.1|83170.8|42
1621205380000|2021-05-16 22:49:40|83280.8|83171.2|83277.3|83177.9|83280.8|83180.7|83271.8|83171.2|29
1621205390000|2021-05-16 22:49:50|83275.2|83181.1|83271.9|83189.5|83281.8|83190.5|83268.7|83180.9|45
1621205400000|2021-05-16 22:50:00|83274.4|83180.6|83263.2|83193.2|83279.5|83203.1|83253.1|83178|34
1621205410000|2021-05-16 22:50:10|83263.3|83192.2|83266.7|83174.1|83268.6|83203.6|83253.6|83174.1|28
1621205420000|2021-05-16 22:50:20|83259|83178.8|83257.8|83174.1|83267.2|83181.6|83257|83172.1|42
1621205430000|2021-05-16 22:50:30|83259.4|83175.6|83256.4|83177.3|83261.4|83183.1|83253.4|83170.8|27
1621205440000|2021-05-16 22:50:40|83261|83173.6|83257.6|83176.4|83261.3|83178.2|83257.6|83173.1|23
1621205450000|2021-05-16 22:50:50|83263.5|83176.5|83244.2|83194.2|83263.8|83194.2|83244.2|83170.3|17
1621205460000|2021-05-16 22:51:00|83243.9|83193.9|83263.7|83168.4|83264.2|83194.9|83241.3|83166.9|28
1621205470000|2021-05-16 22:51:10|83259|83175.4|83279.9|83189.2|83279.9|83209.1|83255.6|83168.3|23
1621205480000|2021-05-16 22:51:20|83270.1|83198.9|83259.9|83209.9|83277.5|83210.1|83259.9|83193.2|9
1621205490000|2021-05-16 22:51:30|83259.1|83209.1|83259.3|83209.3|83260.4|83210.4|83259.1|83209.1|21
1621205500000|2021-05-16 22:51:40|83259.7|83209.7|83269.8|83192.7|83278.3|83209.7|83259.7|83179.8|14
1621205510000|2021-05-16 22:51:50|83258|83208|83294.5|83212.4|83294.5|83230|83258|83189.6|37
1621205520000|2021-05-16 22:52:00|83290.7|83215.4|83262.2|83212.2|83300.3|83229.7|83262.2|83201.6|24
1621205530000|2021-05-16 22:52:10|83277.5|83197.5|83281.1|83206.6|83285.4|83216.7|83262|83197.5|65
1621205540000|2021-05-16 22:52:20|83282.2|83203.7|83282|83199.9|83287|83206.4|83279.4|83193.3|29
1621205550000|2021-05-16 22:52:30|83283.5|83200.9|83281.5|83204.3|83284.7|83207.6|83279.9|83199.3|18
1621205560000|2021-05-16 22:52:40|83282.1|83204.8|83284.2|83198.3|83286.8|83206|83280.1|83198.3|28
1621205570000|2021-05-16 22:52:50|83284.5|83197.7|83278.5|83207.3|83284.5|83216.9|83266.8|83197.7|21
1621205580000|2021-05-16 22:53:00|83278.6|83207.4|83298.4|83187.4|83299.6|83219.1|83267.9|83184.1|30
1621205590000|2021-05-16 22:53:10|83295.6|83191.2|83284.4|83203.5|83300.3|83204.3|83283.7|83189.3|12
1621205600000|2021-05-16 22:53:20|83283.6|83207.7|83282.2|83206.3|83289.4|83221|83269.2|83200.5|36
1621205610000|2021-05-16 22:53:30|83280.2|83209.8|83282.1|83205.7|83287.3|83219.9|83269.8|83205.1|27
1621205620000|2021-05-16 22:53:40|83283.1|83206.8|83280|83209.4|83289.4|83221.6|83268|83196.6|44
1621205630000|2021-05-16 22:53:50|83280.4|83208.7|83281.4|83207.1|83283.3|83221.7|83266.4|83204.1|67
1621205640000|2021-05-16 22:54:00|83278.2|83206.1|83283.1|83201|83284.9|83219.4|83267.9|83201|52
1621205650000|2021-05-16 22:54:10|83282.8|83203.2|83284.4|83201.3|83290.6|83203.2|83282.8|83195.4|15
1621205660000|2021-05-16 22:54:20|83283.8|83199.4|83279.6|83205.9|83290.2|83207.7|83279.5|83199.4|33
1621205670000|2021-05-16 22:54:30|83279.7|83207|83290.6|83196.9|83290.9|83207.2|83279.7|83196.9|25
1621205680000|2021-05-16 22:54:40|83288.6|83198.8|83283.9|83209.3|83289|83220.7|83270.7|83198.8|19
1621205690000|2021-05-16 22:54:50|83272|83222|83286.9|83201|83294.5|83222|83272|83193.2|19
1621205700000|2021-05-16 22:55:00|83283.8|83204.9|83285.8|83201.8|83290.4|83207.5|83282.1|83197.6|10
1621205710000|2021-05-16 22:55:10|83284.7|83203.6|83279.1|83202|83287.8|83205.6|83276.6|83194.3|28
1621205720000|2021-05-16 22:55:20|83277.5|83203.2|83284.4|83196.5|83285.1|83203.4|83277.5|83196|11
1621205730000|2021-05-16 22:55:30|83279.4|83203.2|83275.5|83204.7|83282.6|83205.2|83275.5|83199|9
1621205740000|2021-05-16 22:55:40|83281.3|83204.5|83279.1|83200.6|83285.3|83204.5|83276.1|83198|28
1621205750000|2021-05-16 22:55:50|83283.9|83196|83281.3|83197.6|83291.9|83206.9|83275.8|83190.5|16
1621205760000|2021-05-16 22:56:00|83275.7|83205.3|83278.3|83201.2|83285.9|83205.3|83275.7|83194.2|13
1621205770000|2021-05-16 22:56:10|83266.3|83216.3|83278.7|83202.7|83281.9|83216.3|83265.6|83199.1|17
1621205780000|2021-05-16 22:56:20|83279.1|83202.8|83283.2|83204.1|83283.9|83205.7|83279.1|83201.8|35
1621205790000|2021-05-16 22:56:30|83284.8|83202.8|83282.9|83202.5|83286.3|83204.4|83282.7|83199.9|34
1621205800000|2021-05-16 22:56:40|83282.6|83202.3|83283.7|83201.7|83286.2|83205.3|83280.1|83198.9|18
1621205810000|2021-05-16 22:56:50|83293.9|83191.2|83281.9|83201.4|83298.3|83201.7|83281.9|83187.3|19
1621205820000|2021-05-16 22:57:00|83281|83202.8|83280.3|83203|83282.2|83217.8|83267.8|83201.5|22
1621205830000|2021-05-16 22:57:10|83280.1|83202.8|83282|83207.2|83282.4|83207.9|83277.8|83201.3|22
1621205840000|2021-05-16 22:57:20|83281.6|83206.7|83286.8|83203.5|83289.7|83207.8|83281.3|83198.9|32
1621205850000|2021-05-16 22:57:30|83287.8|83201.7|83290.6|83198.6|83290.6|83208.3|83281.7|83196.5|19
1621205860000|2021-05-16 22:57:40|83291.2|83198.8|83288.2|83200.9|83295.1|83208.4|83281.6|83193.4|17
1621205870000|2021-05-16 22:57:50|83290|83199.5|83280.6|83208.9|83290|83208.9|83280.6|83199.5|5
1621205880000|2021-05-16 22:58:00|83271.6|83221.6|83284.7|83208.9|83290.5|83221.7|83271.6|83199.3|20
1621205890000|2021-05-16 22:58:10|83284.3|83209.3|83285.3|83208.3|83291.8|83210.6|83282.5|83200.9|28
1621205900000|2021-05-16 22:58:20|83284.9|83207.9|83286.7|83206.2|83295.1|83221.5|83271.3|83196.8|22
1621205910000|2021-05-16 22:58:30|83270.4|83220.4|83284|83211.1|83290.1|83220.4|83270.4|83204.4|10
1621205920000|2021-05-16 22:58:40|83284.6|83210.9|83272.5|83222.5|83286|83222.9|83272.4|83208.2|9
1621205930000|2021-05-16 22:58:50|83284.3|83210.9|83284.2|83210|83288.8|83223|83272.6|83205.6|11
1621205940000|2021-05-16 22:59:00|83272.2|83222.2|83272.5|83222.5|83285|83222.9|83271.9|83209.4|18
1621205950000|2021-05-16 22:59:10|83272.6|83222.6|83272.2|83222.2|83273.4|83223.4|83272|83222|29
1621205960000|2021-05-16 22:59:20|83273.3|83223.3|83285.6|83207.9|83287.3|83223.3|83272.6|83205.9|9
1621205970000|2021-05-16 22:59:30|83272.1|83222.1|83289.3|83210.6|83297.6|83225.3|83272.1|83200.7|49
1621205980000|2021-05-16 22:59:40|83288.6|83209.8|83288.7|83210.1|83291.9|83224.6|83274.6|83208.6|43
1621205990000|2021-05-16 22:59:50|83290.9|83207.9|83285.8|83213|83290.9|83224.5|83274.5|83207.9|8
1621206000000|2021-05-16 23:00:00|83288.6|83210|83272.3|83222.3|83288.6|83225.4|83270.1|83210|36
1621206010000|2021-05-16 23:00:10|83271.9|83221.9|83274.7|83224.7|83275.4|83225.4|83271.7|83221.7|28
1621206020000|2021-05-16 23:00:20|83274.6|83224.6|83274.9|83224.9|83274.9|83224.9|83272.6|83222.6|22
1621206030000|2021-05-16 23:00:30|83275.1|83225.1|83275|83225|83275.1|83225.1|83272.6|83222.6|19
1621206040000|2021-05-16 23:00:40|83275.1|83225.1|83274.9|83224.9|83275.6|83225.6|83273.5|83223.5|17
1621206050000|2021-05-16 23:00:50|83274.7|83224.7|83274.7|83224.7|83275.1|83225.1|83274|83224|12
1621206060000|2021-05-16 23:01:00|83274.6|83224.6|83275|83225|83275.2|83225.2|83272.7|83222.7|16
1621206070000|2021-05-16 23:01:10|83274.8|83224.8|83273.1|83223.1|83275.6|83225.6|83273.1|83223.1|17
1621206080000|2021-05-16 23:01:20|83274.6|83224.6|83275.2|83225.2|83275.2|83225.2|83274.2|83224.2|9
1621206090000|2021-05-16 23:01:30|83274|83224|83271.1|83221.1|83275.1|83225.1|83269.2|83219.2|24
1621206100000|2021-05-16 23:01:40|83270.9|83220.9|83271.2|83221.2|83271.2|83221.2|83269.7|83219.7|18
1621206110000|2021-05-16 23:01:50|83270.9|83220.9|83270.4|83220.4|83271.1|83221.1|83269.3|83219.3|15
1621206120000|2021-05-16 23:02:00|83270.3|83220.3|83270.1|83220.1|83270.3|83220.3|83268.9|83218.9|21
1621206130000|2021-05-16 23:02:10|83270.3|83220.3|83269.6|83219.6|83273.4|83223.4|83269.4|83219.4|13
1621206140000|2021-05-16 23:02:20|83269.8|83219.8|83272.3|83222.3|83272.7|83222.7|83266.2|83216.2|32
1621206150000|2021-05-16 23:02:30|83272.4|83222.4|83267.4|83217.4|83273.2|83223.2|83265.4|83215.4|61
1621206160000|2021-05-16 23:02:40|83268.2|83218.2|83270|83220|83272.6|83222.6|83266.5|83216.5|55
1621206170000|2021-05-16 23:02:50|83269.8|83219.8|83270.3|83220.3|83272.8|83222.8|83263.1|83213.1|49
1621206180000|2021-05-16 23:03:00|83270.4|83220.4|83304|83233.7|83317.4|83252.8|83268.1|83218.1|64
1621206190000|2021-05-16 23:03:10|83318.3|83238.1|83315.2|83240.3|83323.3|83246.3|83296|83230.7|79
1621206200000|2021-05-16 23:03:20|83320|83243.5|83310.3|83260.3|83329.8|83263.9|83306|83240|79
1621206210000|2021-05-16 23:03:30|83309|83259|83337.2|83252.2|83343.2|83277.6|83308|83249.5|80
1621206220000|2021-05-16 23:03:40|83343.8|83257|83339.1|83252.9|83344|83258.7|83320.8|83248.3|78
1621206230000|2021-05-16 23:03:50|83337.7|83255.8|83336.1|83253.4|83340.9|83259.3|83326.1|83249.1|79
1621206240000|2021-05-16 23:04:00|83340.8|83250.8|83332.1|83254.3|83356.9|83279.4|83329.4|83249.4|77
1621206250000|2021-05-16 23:04:10|83330.3|83256.7|83329.2|83254|83343.8|83270.8|83314.6|83245.6|79
1621206260000|2021-05-16 23:04:20|83324.1|83251.7|83328.5|83249.7|83337.6|83270.6|83308.6|83237.6|80
1621206270000|2021-05-16 23:04:30|83339.7|83248.8|83329.3|83252.9|83342.5|83269.5|83314.9|83242.7|80
1621206280000|2021-05-16 23:04:40|83325.8|83253.2|83337.8|83256|83349|83272.8|83312.4|83249.5|79
1621206290000|2021-05-16 23:04:50|83331.5|83252.1|83341.4|83259|83347.7|83261.8|83329.3|83248.7|81
1621206300000|2021-05-16 23:05:00|83342.9|83258.9|83293.6|83243.6|83349|83265.5|83289.6|83230.7|41
1621206310000|2021-05-16 23:05:10|83293.1|83243.1|83292.2|83242.2|83293.3|83243.3|83291.6|83241.6|18
1621206320000|2021-05-16 23:05:20|83292.5|83242.5|83291.9|83241.9|83292.7|83242.7|83289.1|83239.1|11
1621206330000|2021-05-16 23:05:30|83292.4|83242.4|83292.3|83242.3|83302.5|83244.2|83291.6|83231.7|22
1621206340000|2021-05-16 23:05:40|83293.3|83243.3|83291.8|83241.8|83293.6|83243.6|83291.8|83241.8|21
1621206350000|2021-05-16 23:05:50|83292|83242|83290.7|83240.7|83303.3|83244.7|83290.7|83233.2|25
1621206360000|2021-05-16 23:06:00|83290.6|83240.6|83291.7|83241.7|83292.5|83242.5|83289.9|83239.9|22
1621206370000|2021-05-16 23:06:10|83291.5|83241.5|83292|83242|83293.6|83243.6|83291.2|83241.2|17
1621206380000|2021-05-16 23:06:20|83291.9|83241.9|83289.7|83239.7|83293.5|83243.5|83289.7|83239.7|8
1621206390000|2021-05-16 23:06:30|83290.8|83240.8|83276.9|83226.9|83292.9|83240.8|83276.2|83216.7|26
1621206400000|2021-05-16 23:06:40|83277.4|83227.4|83264.6|83214.6|83277.8|83227.8|83262.1|83212.1|44
1621206410000|2021-05-16 23:06:50|83264.9|83214.9|83277.6|83227.6|83282.3|83232.3|83263.9|83213.9|46
1621206420000|2021-05-16 23:07:00|83280.3|83230.3|83287.1|83237.1|83289|83239|83279.3|83229.3|55
1621206430000|2021-05-16 23:07:10|83286.8|83236.8|83286.4|83236.4|83291.8|83241.8|83284.7|83234.7|63
1621206440000|2021-05-16 23:07:20|83287|83237|83297.6|83247.6|83297.6|83247.6|83283.8|83233.8|54
1621206450000|2021-05-16 23:07:30|83296.9|83246.9|83301.5|83251.5|83301.9|83251.9|83289.4|83239.4|31
1621206460000|2021-05-16 23:07:40|83300.9|83250.9|83300.5|83250.5|83302.3|83252.3|83299.6|83249.6|17
1621206470000|2021-05-16 23:07:50|83300.3|83250.3|83301.8|83251.8|83302.9|83252.9|83300.3|83250.3|11
1621206480000|2021-05-16 23:08:00|83301.4|83251.4|83301.4|83251.4|83302.6|83252.6|83301.4|83251.4|7
1621206490000|2021-05-16 23:08:10|83302.3|83252.3|83301|83251|83303.5|83253.5|83300.8|83250.8|11
1621206500000|2021-05-16 23:08:20|83303.5|83253.5|83302.6|83252.6|83303.5|83253.5|83302.6|83252.6|7
1621206510000|2021-05-16 23:08:30|83302.7|83252.7|83302.8|83252.8|83303.8|83253.8|83299.7|83249.7|14
1621206520000|2021-05-16 23:08:40|83302.3|83252.3|83302.2|83252.2|83302.8|83252.8|83301.5|83251.5|12
1621206530000|2021-05-16 23:08:50|83301.6|83251.6|83298.5|83248.5|83301.6|83251.6|83297.6|83247.6|4
1621206540000|2021-05-16 23:09:00|83300.5|83250.5|83279.2|83229.2|83303.2|83253.2|83279.2|83229.2|31
1621206550000|2021-05-16 23:09:10|83278.3|83228.3|83261.1|83211.1|83279.6|83229.6|83260.8|83210.8|61
1621206560000|2021-05-16 23:09:20|83261.5|83211.5|83262.2|83212.2|83262.9|83212.9|83260.9|83210.9|14
1621206570000|2021-05-16 23:09:30|83262.3|83212.3|83261.5|83211.5|83262.9|83212.9|83259.6|83209.6|18
1621206580000|2021-05-16 23:09:40|83261|83211|83266.5|83216.5|83266.7|83216.7|83261|83211|20
1621206590000|2021-05-16 23:09:50|83268.3|83218.3|83275.5|83225.5|83280.3|83230.3|83267.1|83217.1|26
1621206600000|2021-05-16 23:10:00|83274.6|83224.6|83274.3|83224.3|83279.4|83229.4|83272.5|83222.5|67
1621206610000|2021-05-16 23:10:10|83273.1|83223.1|83275.5|83225.5|83278.8|83228.8|83272.6|83222.6|65
1621206620000|2021-05-16 23:10:20|83275.8|83225.8|83278.2|83228.2|83278.8|83228.8|83274.3|83224.3|22
1621206630000|2021-05-16 23:10:30|83277.9|83227.9|83279.3|83229.3|83283.8|83233.8|83275.7|83225.7|55
1621206640000|2021-05-16 23:10:40|83279.1|83229.1|83277.8|83227.8|83282.3|83232.3|83276.4|83226.4|66
1621206650000|2021-05-16 23:10:50|83276|83226|83279.2|83229.2|83282|83232|83275.3|83225.3|55
1621206660000|2021-05-16 23:11:00|83277.9|83227.9|83276|83226|83278.5|83228.5|83276|83226|31
1621206670000|2021-05-16 23:11:10|83276.2|83226.2|83272.3|83222.3|83288.5|83231.2|83271.9|83216.4|61
1621206680000|2021-05-16 23:11:20|83271.8|83221.8|83276.6|83226.6|83287.4|83229.5|83270.9|83212.2|48
1621206690000|2021-05-16 23:11:30|83276.8|83226.8|83274.2|83224.2|83283|83233|83272.4|83222.4|56
1621206700000|2021-05-16 23:11:40|83274.5|83224.5|83276.4|83226.4|83278.3|83228.3|83270.7|83220.7|58
1621206710000|2021-05-16 23:11:50|83275.1|83225.1|83270.1|83220.1|83276.8|83226.8|83268.1|83218.1|58
1621206720000|2021-05-16 23:12:00|83269.8|83219.8|83271.5|83221.5|83272.6|83222.6|83267.9|83217.9|28
1621206730000|2021-05-16 23:12:10|83268.8|83218.8|83272|83222|83275.5|83225.5|83267|83217|59
1621206740000|2021-05-16 23:12:20|83272.1|83222.1|83269.2|83219.2|83274.8|83224.8|83269.2|83219.2|50
1621206750000|2021-05-16 23:12:30|83268.8|83218.8|83273.8|83223.8|83273.8|83223.8|83267.1|83217.1|18
1621206760000|2021-05-16 23:12:40|83271.6|83221.6|83273.3|83223.3|83273.3|83223.3|83268.5|83218.5|56
1621206770000|2021-05-16 23:12:50|83272.3|83222.3|83283.3|83210.9|83283.3|83226.3|83268.7|83210|63
1621206780000|2021-05-16 23:13:00|83266.4|83216.4|83267.7|83217.7|83271.7|83221.7|83265.4|83215.4|45
1621206790000|2021-05-16 23:13:10|83267.2|83217.2|83267.4|83217.4|83274.6|83224.6|83267.2|83217.2|62
1621206800000|2021-05-16 23:13:20|83267.7|83217.7|83270.2|83220.2|83273.2|83223.2|83266.9|83216.9|61
1621206810000|2021-05-16 23:13:30|83269.7|83219.7|83267.4|83217.4|83275|83225|83266.6|83216.6|61
1621206820000|2021-05-16 23:13:40|83266.5|83216.5|83268.7|83218.7|83275.6|83225.6|83266.1|83216.1|67
1621206830000|2021-05-16 23:13:50|83269.3|83219.3|83266.9|83216.9|83274.8|83224.8|83264.8|83214.8|60
1621206840000|2021-05-16 23:14:00|83266|83216|83268.2|83218.2|83273|83223|83266|83216|66
1621206850000|2021-05-16 23:14:10|83268.6|83218.6|83268.8|83218.8|83271.1|83221.1|83268.4|83218.4|16
1621206860000|2021-05-16 23:14:20|83268.4|83218.4|83268|83218|83268.4|83218.4|83264|83214|49
1621206870000|2021-05-16 23:14:30|83269|83219|83266.5|83216.5|83285.8|83226.6|83264.6|83212.3|71
1621206880000|2021-05-16 23:14:40|83266.9|83216.9|83265.4|83215.4|83275|83225|83263.8|83213.8|52
1621206890000|2021-05-16 23:14:50|83265.9|83215.9|83264.1|83214.1|83265.9|83215.9|83262.5|83212.5|20
1621206900000|2021-05-16 23:15:00|83264.4|83214.4|83263.8|83213.8|83272.4|83222.4|83262.4|83212.4|62
1621206910000|2021-05-16 23:15:10|83265.4|83215.4|83263|83213|83266.9|83216.9|83262.8|83212.8|58
1621206920000|2021-05-16 23:15:20|83264.1|83214.1|83264.1|83214.1|83264.4|83214.4|83262.9|83212.9|24
1621206930000|2021-05-16 23:15:30|83263.8|83213.8|83265|83215|83270.5|83220.5|83262.7|83212.7|60
1621206940000|2021-05-16 23:15:40|83264.6|83214.6|83262.7|83212.7|83268.8|83218.8|83262.6|83212.6|69
1621206950000|2021-05-16 23:15:50|83262.8|83212.8|83266|83216|83266|83216|83261.8|83211.8|55
1621206960000|2021-05-16 23:16:00|83265.1|83215.1|83277.1|83206.5|83277.1|83221.5|83263.4|83205.9|42
1621206970000|2021-05-16 23:16:10|83265.9|83215.9|83266.9|83216.9|83268.7|83218.7|83262.5|83212.5|68
1621206980000|2021-05-16 23:16:20|83266.8|83216.8|83266.7|83216.7|83271.8|83221.8|83265|83215|57
1621206990000|2021-05-16 23:16:30|83266.5|83216.5|83270.9|83220.9|83274.7|83224.7|83265.2|83215.2|28
1621207000000|2021-05-16 23:16:40|83269.8|83219.8|83268|83218|83279.6|83221.4|83264.6|83209.5|73
1621207010000|2021-05-16 23:16:50|83267.1|83217.1|83267.4|83217.4|83284|83223.8|83266.4|83206.7|68
1621207020000|2021-05-16 23:17:00|83267.1|83217.1|83267.1|83217.1|83278.9|83221.7|83265.2|83204.8|69
1621207030000|2021-05-16 23:17:10|83269.7|83219.7|83266|83216|83271.1|83221.1|83265.4|83215.4|61
1621207040000|2021-05-16 23:17:20|83265.9|83215.9|83263.6|83213.6|83279|83220|83260.8|83206.2|68
1621207050000|2021-05-16 23:17:30|83263|83213|83264.6|83214.6|83277.9|83217.2|83261.8|83206.4|61
1621207060000|2021-05-16 23:17:40|83264|83214|83264.7|83214.7|83273.9|83215.1|83261.6|83203.3|69
1621207070000|2021-05-16 23:17:50|83264.2|83214.2|83266.1|83216.1|83280.3|83220.7|83262.4|83207.3|72
1621207080000|2021-05-16 23:18:00|83266.2|83216.2|83262|83212|83283.5|83221.9|83261.6|83205.3|74
1621207090000|2021-05-16 23:18:10|83262.8|83212.8|83265.1|83215.1|83273.8|83219.7|83261.1|83202.6|61
1621207100000|2021-05-16 23:18:20|83264.9|83214.9|83266.9|83216.9|83269.7|83219.7|83263.8|83213.8|71
1621207110000|2021-05-16 23:18:30|83265.9|83215.9|83264.5|83214.5|83268.1|83218.1|83263.5|83213.5|46
1621207120000|2021-05-16 23:18:40|83263.1|83213.1|83260.5|83210.5|83273.6|83216.2|83260.3|83200.5|48
1621207130000|2021-05-16 23:18:50|83264.8|83214.8|83260|83210|83273.4|83217|83258.5|83202.5|77
1621207140000|2021-05-16 23:19:00|83260.1|83210.1|83261.6|83211.6|83265.8|83215.8|83259.5|83209.5|69
1621207150000|2021-05-16 23:19:10|83260.5|83210.5|83262.3|83212.3|83277|83217.2|83257.9|83205.9|73
1621207160000|2021-05-16 23:19:20|83265.5|83215.5|83259.2|83209.2|83278.6|83218|83258.9|83207.4|71
1621207170000|2021-05-16 23:19:30|83260.9|83210.9|83262.4|83212.4|83276.2|83216.7|83258.9|83204.3|69
1621207180000|2021-05-16 23:19:40|83261.3|83211.3|83263|83213|83273.9|83215.2|83259.2|83203.8|74
1621207190000|2021-05-16 23:19:50|83262|83212|83261.6|83211.6|83270.2|83212.7|83258.2|83199.9|74
1621207200000|2021-05-16 23:20:00|83259.9|83209.9|83263.9|83213.9|83280.6|83219|83259.2|83204|73
1621207210000|2021-05-16 23:20:10|83264.1|83214.1|83259.9|83209.9|83278.4|83217.2|83259.2|83203.5|71
1621207220000|2021-05-16 23:20:20|83260|83210|83260.4|83210.4|83263.2|83213.2|83257.5|83207.5|65
1621207230000|2021-05-16 23:20:30|83259.3|83209.3|83260.4|83210.4|83278.2|83216.5|83258.9|83202.8|72
1621207240000|2021-05-16 23:20:40|83260.2|83210.2|83259.9|83209.9|83277.1|83216.3|83258.4|83202|66
1621207250000|2021-05-16 23:20:50|83259.8|83209.8|83262.9|83212.9|83277|83214.7|83258.1|83202.3|75
1621207260000|2021-05-16 23:21:00|83262.3|83212.3|83259.7|83209.7|83262.3|83212.3|83258.6|83208.6|62
1621207270000|2021-05-16 23:21:10|83259.6|83209.6|83264|83214|83280.3|83216.8|83258.8|83204.2|76
1621207280000|2021-05-16 23:21:20|83264.2|83214.2|83259.5|83209.5|83277.5|83215.4|83258.8|83199.9|76
1621207290000|2021-05-16 23:21:30|83259.4|83209.4|83260.5|83210.5|83276.5|83214.5|83257.5|83202|66
1621207300000|2021-05-16 23:21:40|83262.3|83212.3|83258.1|83208.1|83277.3|83215|83258.1|83205.2|60
1621207310000|2021-05-16 23:21:50|83258.7|83208.7|83262.4|83212.4|83278.3|83216.5|83258.1|83200.6|70
1621207320000|2021-05-16 23:22:00|83263.2|83213.2|83263|83213|83276.7|83216.2|83259.4|83202.9|70
1621207330000|2021-05-16 23:22:10|83262|83212|83260.4|83210.4|83262|83212|83257.4|83207.4|58
1621207340000|2021-05-16 23:22:20|83260.5|83210.5|83259.3|83209.3|83261.5|83211.5|83258.1|83208.1|50
1621207350000|2021-05-16 23:22:30|83258.5|83208.5|83263.2|83213.2|83277|83217|83257.1|83200.6|70
1621207360000|2021-05-16 23:22:40|83262.2|83212.2|83257.5|83207.5|83275.9|83214.2|83256|83196.8|75
1621207370000|2021-05-16 23:22:50|83259.6|83209.6|83262.9|83212.9|83266|83214.1|83256.2|83195.5|69
1621207380000|2021-05-16 23:23:00|83261.8|83211.8|83256.7|83206.7|83263|83213|83254.6|83204.6|70
1621207390000|2021-05-16 23:23:10|83257.2|83207.2|83272.7|83202.2|83272.7|83211.6|83253.8|83193.4|73
1621207400000|2021-05-16 23:23:20|83261.4|83211.4|83257.5|83207.5|83272.9|83212.8|83254.5|83202.4|71
1621207410000|2021-05-16 23:23:30|83256.3|83206.3|83256.8|83206.8|83275|83213|83253.8|83199.5|71
1621207420000|2021-05-16 23:23:40|83256.5|83206.5|83256.5|83206.5|83274.3|83211.7|83254.4|83200.8|75
1621207430000|2021-05-16 23:23:50|83268.1|83197.6|83257.4|83207.4|83268.1|83211.9|83254.5|83197.6|71
1621207440000|2021-05-16 23:24:00|83262.4|83212.4|83256.2|83206.2|83271.5|83212.6|83255.2|83199.4|75
1621207450000|2021-05-16 23:24:10|83254.9|83204.9|83261.9|83211.9|83272|83211.9|83252.2|83198|42
1621207460000|2021-05-16 23:24:20|83259.9|83209.9|83262.4|83212.4|83275.4|83215|83252.8|83200.6|78
1621207470000|2021-05-16 23:24:30|83261.8|83211.8|83257.3|83207.3|83273.4|83212.2|83256|83198.4|74
1621207480000|2021-05-16 23:24:40|83260.4|83210.4|83262.8|83212.8|83274.2|83215.2|83255.6|83201|57
1621207490000|2021-05-16 23:24:50|83278.4|83205.6|83274.3|83204.2|83278.4|83215.5|83257.8|83200.3|77
1621207500000|2021-05-16 23:25:00|83263.4|83213.4|83259.1|83209.1|83278.6|83216.1|83259|83198.7|63
1621207510000|2021-05-16 23:25:10|83257.4|83207.4|83257.9|83207.9|83269.7|83209.7|83257.2|83196|14
1621207520000|2021-05-16 23:25:20|83256.8|83206.8|83259.2|83209.2|83272.3|83214.4|83256.8|83200.2|49
1621207530000|2021-05-16 23:25:30|83259.9|83209.9|83262.2|83212.2|83275.1|83215.7|83257|83202.6|72
1621207540000|2021-05-16 23:25:40|83260.6|83210.6|83258.7|83208.7|83273.6|83213.8|83257.2|83201.5|75
1621207550000|2021-05-16 23:25:50|83258.3|83208.3|83259.7|83209.7|83273|83212.7|83255.4|83202|58
1621207560000|2021-05-16 23:26:00|83259.8|83209.8|83261.5|83211.5|83277.6|83213.9|83255.9|83200.2|71
1621207570000|2021-05-16 23:26:10|83260.2|83210.2|83258.8|83208.8|83277.7|83214.8|83255.4|83200.9|74
1621207580000|2021-05-16 23:26:20|83258.7|83208.7|83260.7|83210.7|83275|83214.4|83256|83201.8|77
1621207590000|2021-05-16 23:26:30|83262|83212|83257.6|83207.6|83263.8|83213.8|83256.1|83206.1|62
1621207600000|2021-05-16 23:26:40|83257.1|83207.1|83264.7|83214.7|83276.7|83215.2|83256.5|83197.3|65
1621207610000|2021-05-16 23:26:50|83264.9|83214.9|83256.9|83206.9|83267.9|83214.9|83256.7|83197.3|65
1621207620000|2021-05-16 23:27:00|83257.3|83207.3|83257.2|83207.2|83274.3|83214.5|83255.8|83199.4|70
1621207630000|2021-05-16 23:27:10|83257.1|83207.1|83274.5|83204|83293.2|83213.1|83256.7|83199.2|71
1621207640000|2021-05-16 23:27:20|83275.7|83202.5|83262.2|83212.2|83277.6|83216.7|83257.3|83198.1|75
1621207650000|2021-05-16 23:27:30|83262|83212|83253.7|83203.7|83274.2|83215.2|83253.7|83203.1|42
1621207660000|2021-05-16 23:27:40|83254.4|83204.4|83261.3|83211.3|83276.5|83216.2|83254.4|83195.6|69
1621207670000|2021-05-16 23:27:50|83262.6|83212.6|83255.4|83205.4|83276.8|83215.7|83254.3|83203.3|46
1621207680000|2021-05-16 23:28:00|83255.8|83205.8|83253.6|83203.6|83255.8|83205.8|83252.6|83202.6|15
1621207690000|2021-05-16 23:28:10|83253.2|83203.2|83254.8|83204.8|83263|83207.8|83252.9|83193|19
1621207700000|2021-05-16 23:28:20|83254.7|83204.7|83258.4|83208.4|83258.4|83208.4|83251.1|83201.1|15
1621207710000|2021-05-16 23:28:30|83259.6|83209.6|83262.3|83212.3|83263.6|83213.6|83254.8|83204.8|74
1621207720000|2021-05-16 23:28:40|83263|83213|83255.4|83205.4|83264.3|83214.3|83253.4|83203.4|77
1621207730000|2021-05-16 23:28:50|83253.8|83203.8|83257.9|83207.9|83266.7|83212.5|83253.5|83194.4|73
1621207740000|2021-05-16 23:29:00|83266.8|83196.8|83257.8|83207.8|83266.8|83214.1|83253.8|83193.1|74
1621207750000|2021-05-16 23:29:10|83256.2|83206.2|83258.9|83208.9|83272.6|83213|83255.5|83199.2|75
1621207760000|2021-05-16 23:29:20|83260.8|83210.8|83259.7|83209.7|83261.9|83211.9|83255.3|83205.3|78
1621207770000|2021-05-16 23:29:30|83259.9|83209.9|83253.5|83203.5|83262.6|83212.6|83253.5|83203.5|68
1621207780000|2021-05-16 23:29:40|83254.4|83204.4|83261.2|83211.2|83273|83213.7|83253.7|83201.1|49
1621207790000|2021-05-16 23:29:50|83260.1|83210.1|83260.3|83210.3|83272.6|83215.4|83258|83200.6|64
1621207800000|2021-05-16 23:30:00|83260.1|83210.1|83263.3|83213.3|83267.2|83217.2|83258.7|83208.7|63
1621207810000|2021-05-16 23:30:10|83261.5|83211.5|83261.9|83211.9|83266.7|83216.7|83259.2|83209.2|74
1621207820000|2021-05-16 23:30:20|83262.1|83212.1|83266.2|83216.2|83266.9|83216.9|83257.5|83207.5|74
1621207830000|2021-05-16 23:30:30|83264.7|83214.7|83259.7|83209.7|83266.7|83216.7|83259.6|83209.6|40
1621207840000|2021-05-16 23:30:40|83258.8|83208.8|83263.9|83213.9|83270.2|83213.9|83256.7|83197.3|22
1621207850000|2021-05-16 23:30:50|83262.4|83212.4|83264.1|83214.1|83264.5|83214.5|83259.7|83209.7|52
1621207860000|2021-05-16 23:31:00|83263.4|83213.4|83264.9|83214.9|83278.5|83217.8|83261.6|83206.4|77
1621207870000|2021-05-16 23:31:10|83263.9|83213.9|83267.8|83217.8|83274.4|83220.6|83261.5|83201.3|58
1621207880000|2021-05-16 23:31:20|83267.2|83217.2|83266|83216|83270|83220|83261.7|83211.7|64
1621207890000|2021-05-16 23:31:30|83267|83217|83265.2|83215.2|83278.4|83219.3|83261.8|83207.1|76
1621207900000|2021-05-16 23:31:40|83267.4|83217.4|83267.6|83217.6|83271.1|83221.1|83262.1|83212.1|76
1621207910000|2021-05-16 23:31:50|83267.4|83217.4|83262.7|83212.7|83276.5|83220.3|83262.7|83206.5|70
1621207920000|2021-05-16 23:32:00|83263.7|83213.7|83261.6|83211.6|83281.3|83220.2|83261.1|83210.7|71
1621207930000|2021-05-16 23:32:10|83262.9|83212.9|83263.9|83213.9|83271.3|83215.9|83259.6|83200.8|71
1621207940000|2021-05-16 23:32:20|83262.6|83212.6|83261.7|83211.7|83275.1|83216.1|83256.9|83204.5|69
1621207950000|2021-05-16 23:32:30|83260.5|83210.5|83257.6|83207.6|83264.1|83214.1|83255.9|83205.9|70
1621207960000|2021-05-16 23:32:40|83257.8|83207.8|83259|83209|83265.5|83215.5|83257.3|83207.3|73
1621207970000|2021-05-16 23:32:50|83260.5|83210.5|83260.4|83210.4|83264.1|83214.1|83258.2|83208.2|70
1621207980000|2021-05-16 23:33:00|83262.5|83212.5|83263.2|83213.2|83275.9|83219.9|83259.1|83204.1|67
1621207990000|2021-05-16 23:33:10|83263.8|83213.8|83261.8|83211.8|83278.7|83219.9|83261.5|83208.7|75
1621208000000|2021-05-16 23:33:20|83261.6|83211.6|83261.9|83211.9|83278.9|83217.5|83259.6|83204.7|72
1621208010000|2021-05-16 23:33:30|83262.1|83212.1|83260.4|83210.4|83266.7|83216.7|83257|83207|43
1621208020000|2021-05-16 23:33:40|83260|83210|83259.8|83209.8|83265.7|83215.7|83257|83207|62
1621208030000|2021-05-16 23:33:50|83259|83209|83258.3|83208.3|83264.8|83214.8|83256.7|83206.7|47
1621208040000|2021-05-16 23:34:00|83259.4|83209.4|83261.2|83211.2|83265.8|83215.8|83257.3|83207.3|65
1621208050000|2021-05-16 23:34:10|83262.5|83212.5|83260.2|83210.2|83263|83213|83259.6|83209.6|48
1621208060000|2021-05-16 23:34:20|83262.6|83212.6|83264.2|83214.2|83267.9|83217.9|83261.1|83211.1|44
1621208070000|2021-05-16 23:34:30|83264.6|83214.6|83267.3|83217.3|83268.6|83218.6|83260.5|83210.5|46
1621208080000|2021-05-16 23:34:40|83268.3|83218.3|83260.4|83210.4|83268.3|83218.3|83259.5|83209.5|67
1621208090000|2021-05-16 23:34:50|83259.2|83209.2|83265.9|83215.9|83277.3|83217.4|83259.2|83203.2|63
1621208100000|2021-05-16 23:35:00|83265.1|83215.1|83264.5|83214.5|83275.9|83217.6|83261.8|83205.7|75
1621208110000|2021-05-16 23:35:10|83263.4|83213.4|83261.5|83211.5|83265.3|83215.3|83260.4|83210.4|52
1621208120000|2021-05-16 23:35:20|83261.3|83211.3|83260.7|83210.7|83271.4|83216|83260|83200.9|50
1621208130000|2021-05-16 23:35:30|83260.6|83210.6|83262.4|83212.4|83265.8|83215.8|83259.7|83209.7|47
1621208140000|2021-05-16 23:35:40|83262.5|83212.5|83272.6|83222.6|83272.6|83222.6|83261.1|83211.1|64
1621208150000|2021-05-16 23:35:50|83268|83218|83269.2|83219.2|83282.1|83223.5|83266.4|83210.3|64
1621208160000|2021-05-16 23:36:00|83269.7|83219.7|83267.5|83217.5|83270.4|83220.4|83265.1|83215.1|76
1621208170000|2021-05-16 23:36:10|83268.5|83218.5|83267.4|83217.4|83271|83221|83266.1|83216.1|65
1621208180000|2021-05-16 23:36:20|83267.3|83217.3|83268.7|83218.7|83273.6|83223.6|83265.4|83215.4|69
1621208190000|2021-05-16 23:36:30|83269.4|83219.4|83268.7|83218.7|83282.5|83220.7|83265.5|83212.5|78
1621208200000|2021-05-16 23:36:40|83268.4|83218.4|83268.8|83218.8|83283.5|83224.8|83265.9|83212.5|77
1621208210000|2021-05-16 23:36:50|83269.9|83219.9|83268.1|83218.1|83273.7|83223.7|83265.4|83215.4|73
1621208220000|2021-05-16 23:37:00|83268.7|83218.7|83263.6|83213.6|83269.8|83219.8|83263.6|83213.6|73
1621208230000|2021-05-16 23:37:10|83263.8|83213.8|83266.3|83216.3|83267.5|83217.5|83261.9|83211.9|74
1621208240000|2021-05-16 23:37:20|83265.9|83215.9|83263.9|83213.9|83266.4|83216.4|83259.8|83209.8|71
1621208250000|2021-05-16 23:37:30|83262.5|83212.5|83264.2|83214.2|83267.1|83217.1|83260.6|83210.6|56
1621208260000|2021-05-16 23:37:40|83265.3|83215.3|83264.4|83214.4|83277.6|83217.5|83261.7|83206.3|69
1621208270000|2021-05-16 23:37:50|83264.8|83214.8|83262.3|83212.3|83271.9|83216.1|83260.4|83200.5|67
1621208280000|2021-05-16 23:38:00|83262.4|83212.4|83266.2|83216.2|83274.5|83217.4|83261.1|83197.7|70
1621208290000|2021-05-16 23:38:10|83266.4|83216.4|83263.6|83213.6|83268.7|83218.7|83262.2|83212.2|61
1621208300000|2021-05-16 23:38:20|83261.9|83211.9|83263|83213|83265|83215|83260.3|83210.3|67
1621208310000|2021-05-16 23:38:30|83263.1|83213.1|83261.3|83211.3|83264.8|83214.8|83260.2|83210.2|66
1621208320000|2021-05-16 23:38:40|83261|83211|83260.7|83210.7|83264|83214|83259.7|83209.7|62
1621208330000|2021-05-16 23:38:50|83261.9|83211.9|83263.2|83213.2|83267.1|83217.1|83260.2|83210.2|57
1621208340000|2021-05-16 23:39:00|83261.8|83211.8|83262.2|83212.2|83265.5|83215.5|83261.1|83211.1|44
1621208350000|2021-05-16 23:39:10|83260.9|83210.9|83262.6|83212.6|83265.5|83215.5|83260.4|83210.4|51
1621208360000|2021-05-16 23:39:20|83266|83216|83262.4|83212.4|83266|83216|83260.4|83210.4|72
1621208370000|2021-05-16 23:39:30|83261.5|83211.5|83259.5|83209.5|83264.1|83214.1|83259.1|83209.1|55
1621208380000|2021-05-16 23:39:40|83259.6|83209.6|83261|83211|83261.1|83211.1|83258.4|83208.4|25
1621208390000|2021-05-16 23:39:50|83260.6|83210.6|83272.6|83200.7|83275.9|83213.1|83258.3|83200.7|52
1621208400000|2021-05-16 23:40:00|83277.1|83203|83262.9|83212.9|83277.1|83215.8|83258.8|83200.3|74
1621208410000|2021-05-16 23:40:10|83264.1|83214.1|83264.1|83214.1|83264.1|83214.1|83255|83205|75
1621208420000|2021-05-16 23:40:20|83263.6|83213.6|83259.8|83209.8|83263.7|83213.7|83255.4|83205.4|59
1621208430000|2021-05-16 23:40:30|83259.2|83209.2|83263.3|83213.3|83265.9|83215.9|83256.3|83206.3|39
1621208440000|2021-05-16 23:40:40|83262.5|83212.5|83261.9|83211.9|83265.1|83215.1|83255.8|83205.8|78
1621208450000|2021-05-16 23:40:50|83261.7|83211.7|83257.7|83207.7|83272.4|83214.4|83256.4|83200.7|78
1621208460000|2021-05-16 23:41:00|83258.5|83208.5|83259.6|83209.6|83275.2|83213.4|83255.4|83200.7|76
1621208470000|2021-05-16 23:41:10|83259.3|83209.3|83258|83208|83265.1|83215.1|83255.7|83205.7|75
1621208480000|2021-05-16 23:41:20|83258.1|83208.1|83255.4|83205.4|83272|83213.7|83253.1|83200.6|66
1621208490000|2021-05-16 23:41:30|83256.9|83206.9|83257.5|83207.5|83269.4|83211.9|83254.3|83196.7|75
1621208500000|2021-05-16 23:41:40|83256.5|83206.5|83260.8|83210.8|83271.6|83213.4|83254.2|83201.6|77
1621208510000|2021-05-16 23:41:50|83260.6|83210.6|83260.8|83210.8|83268.8|83213|83253.1|83198.3|76
1621208520000|2021-05-16 23:42:00|83274.4|83203.2|83257.6|83207.6|83274.4|83213.4|83254.6|83192.9|65
1621208530000|2021-05-16 23:42:10|83261.2|83211.2|83265.9|83215.9|83280.3|83219.1|83253.4|83194.4|76
1621208540000|2021-05-16 23:42:20|83267.2|83217.2|83268.6|83218.6|83270.5|83220.5|83262.3|83212.3|76
1621208550000|2021-05-16 23:42:30|83269.8|83219.8|83263.7|83213.7|83270.6|83220.6|83261.7|83211.7|75
1621208560000|2021-05-16 23:42:40|83264.9|83214.9|83265.3|83215.3|83277.3|83219.9|83257.9|83206.6|77
1621208570000|2021-05-16 23:42:50|83264.9|83214.9|83264.1|83214.1|83276.4|83219.8|83261.3|83204.2|79
1621208580000|2021-05-16 23:43:00|83265.1|83215.1|83266.4|83216.4|83269.2|83219.2|83260.7|83210.7|77
1621208590000|2021-05-16 23:43:10|83266.5|83216.5|83262.4|83212.4|83281.7|83219.9|83259.9|83209.9|77
1621208600000|2021-05-16 23:43:20|83264.4|83214.4|83261.1|83211.1|83264.8|83214.8|83258.6|83208.6|70
1621208610000|2021-05-16 23:43:30|83258.8|83208.8|83261.5|83211.5|83277.3|83218|83257.6|83207.3|76
1621208620000|2021-05-16 23:43:40|83260|83210|83260.3|83210.3|83272.4|83214.4|83254.9|83199.2|73
1621208630000|2021-05-16 23:43:50|83259.5|83209.5|83260|83210|83273.4|83212.2|83251|83196.8|58
1621208640000|2021-05-16 23:44:00|83259.5|83209.5|83256.1|83206.1|83272.4|83212.9|83255.9|83200.7|73
1621208650000|2021-05-16 23:44:10|83254.7|83204.7|83261.9|83211.9|83263.3|83213.3|83254.3|83204.3|56
1621208660000|2021-05-16 23:44:20|83260.8|83210.8|83256.7|83206.7|83263.3|83213.3|83256.7|83206.7|70
1621208670000|2021-05-16 23:44:30|83256.9|83206.9|83260.6|83210.6|83262.8|83212.8|83255.8|83205.8|64
1621208680000|2021-05-16 23:44:40|83260.4|83210.4|83257.7|83207.7|83262.3|83212.3|83256.2|83206.2|65
1621208690000|2021-05-16 23:44:50|83257.2|83207.2|83259.9|83209.9|83271.5|83213.8|83257.2|83199|75
1621208700000|2021-05-16 23:45:00|83258.4|83208.4|83260.8|83210.8|83262.8|83212.8|83256.2|83206.2|76
1621208710000|2021-05-16 23:45:10|83259.5|83209.5|83264.6|83214.6|83268.4|83218.4|83259.2|83209.2|78
1621208720000|2021-05-16 23:45:20|83264.1|83214.1|83262.4|83212.4|83277.2|83219.1|83262|83207.2|70
1621208730000|2021-05-16 23:45:30|83261.5|83211.5|83262.4|83212.4|83266.7|83216.7|83260.3|83210.3|63
1621208740000|2021-05-16 23:45:40|83262.7|83212.7|83263.9|83213.9|83268.3|83218.3|83260.5|83210.5|74
1621208750000|2021-05-16 23:45:50|83263.4|83213.4|83260.5|83210.5|83278.3|83218.6|83260.5|83208|78
1621208760000|2021-05-16 23:46:00|83260.6|83210.6|83261.5|83211.5|83266.7|83216.7|83258.1|83208.1|67
1621208770000|2021-05-16 23:46:10|83260.6|83210.6|83260.4|83210.4|83267.1|83217.1|83259.8|83209.8|76
1621208780000|2021-05-16 23:46:20|83259.9|83209.9|83259.2|83209.2|83261.6|83211.6|83258.1|83208.1|26
1621208790000|2021-05-16 23:46:30|83258.2|83208.2|83258.6|83208.6|83261.1|83211.1|83257.5|83207.5|27
1621208800000|2021-05-16 23:46:40|83259.7|83209.7|83261.3|83211.3|83263.8|83213.8|83256.3|83206.3|64
1621208810000|2021-05-16 23:46:50|83259.6|83209.6|83259.7|83209.7|83271.7|83214.1|83256.1|83201.7|76
1621208820000|2021-05-16 23:47:00|83259.2|83209.2|83265.8|83215.8|83279.1|83217.6|83259.1|83204|78
1621208830000|2021-05-16 23:47:10|83265.2|83215.2|83262.3|83212.3|83280.4|83218.2|83261.1|83204.2|79
1621208840000|2021-05-16 23:47:20|83264.2|83214.2|83274.2|83202.4|83275.6|83218.2|83260.2|83201.1|77
1621208850000|2021-05-16 23:47:30|83274.1|83202.9|83259.3|83209.3|83276.3|83212.7|83256.4|83200.5|51
1621208860000|2021-05-16 23:47:40|83258.2|83208.2|83268.6|83197.9|83269.2|83209.3|83257.2|83197.5|18
1621208870000|2021-05-16 23:47:50|83269.2|83197.3|83258.8|83208.8|83269.5|83215.8|83256.8|83197.3|74
1621208880000|2021-05-16 23:48:00|83259.7|83209.7|83258.4|83208.4|83262.4|83212.4|83256.6|83206.6|77
1621208890000|2021-05-16 23:48:10|83256.9|83206.9|83259.7|83209.7|83261.7|83211.7|83255|83205|71
1621208900000|2021-05-16 23:48:20|83257.7|83207.7|83259.3|83209.3|83262.4|83212.4|83255.3|83205.3|77
1621208910000|2021-05-16 23:48:30|83262.3|83212.3|83257.4|83207.4|83262.7|83212.7|83255.3|83205.3|77
1621208920000|2021-05-16 23:48:40|83256.9|83206.9|83272.1|83201.4|83273.4|83214|83255.7|83201.4|74
1621208930000|2021-05-16 23:48:50|83261.8|83211.8|83263.8|83213.8|83274.7|83215.3|83259.9|83204.3|74
1621208940000|2021-05-16 23:49:00|83266|83216|83261.5|83211.5|83275.1|83216.3|83259.8|83202.6|67
1621208950000|2021-05-16 23:49:10|83261.4|83211.4|83265.1|83215.1|83276.7|83216.9|83260.4|83201.9|59
1621208960000|2021-05-16 23:49:20|83276.5|83205.5|83264.4|83214.4|83278.4|83216.6|83260.1|83200.4|79
1621208970000|2021-05-16 23:49:30|83261.6|83211.6|83261.2|83211.2|83274.3|83216.6|83259.8|83203.6|74
1621208980000|2021-05-16 23:49:40|83262.2|83212.2|83262.4|83212.4|83273.8|83215.8|83260|83203.2|76
1621208990000|2021-05-16 23:49:50|83261.4|83211.4|83261.1|83211.1|83277.2|83216|83259.1|83198.5|77
1621209000000|2021-05-16 23:50:00|83263.5|83213.5|83271.5|83201|83273.5|83213.5|83256.6|83199|76
1621209010000|2021-05-16 23:50:10|83261.2|83211.2|83261.4|83211.4|83276.1|83212.5|83257.2|83198.1|76
1621209020000|2021-05-16 23:50:20|83261.6|83211.6|83274.8|83203.6|83280.8|83215.9|83259.1|83198.6|77
1621209030000|2021-05-16 23:50:30|83260.7|83210.7|83262.7|83212.7|83274.9|83214.6|83258|83200.4|78
1621209040000|2021-05-16 23:50:40|83262.6|83212.6|83262.8|83212.8|83275.7|83216.3|83258|83200.7|79
1621209050000|2021-05-16 23:50:50|83266.5|83216.5|83259.7|83209.7|83277.2|83216.5|83259.7|83199.7|77
1621209060000|2021-05-16 23:51:00|83260.7|83210.7|83263.7|83213.7|83277.4|83216.6|83259.2|83202.8|77
1621209070000|2021-05-16 23:51:10|83261.1|83211.1|83263.3|83213.3|83276.2|83216|83260.5|83199.9|79
1621209080000|2021-05-16 23:51:20|83263.1|83213.1|83259.4|83209.4|83274.9|83216.3|83256.5|83204.5|76
1621209090000|2021-05-16 23:51:30|83258.8|83208.8|83261.7|83211.7|83275.1|83214.7|83256.7|83198.3|79
1621209100000|2021-05-16 23:51:40|83260.8|83210.8|83262.1|83212.1|83271.2|83215.3|83258.4|83200.9|75
1621209110000|2021-05-16 23:51:50|83260.9|83210.9|83260.3|83210.3|83276.2|83215.4|83258.6|83200.9|77
1621209120000|2021-05-16 23:52:00|83260.5|83210.5|83256.8|83206.8|83274.2|83216|83255.3|83196.9|76
1621209130000|2021-05-16 23:52:10|83257.5|83207.5|83257.8|83207.8|83275.4|83215.1|83254.1|83192.7|78
1621209140000|2021-05-16 23:52:20|83257.3|83207.3|83256.1|83206.1|83261.3|83211.3|83253.9|83203.9|76
1621209150000|2021-05-16 23:52:30|83257.7|83207.7|83260.9|83210.9|83272.7|83211.2|83253.8|83198.4|77
1621209160000|2021-05-16 23:52:40|83259|83209|83257.5|83207.5|83272.1|83212.5|83256.2|83200.5|78
1621209170000|2021-05-16 23:52:50|83257.3|83207.3|83257.3|83207.3|83274.1|83213.8|83254.7|83203.2|76
1621209180000|2021-05-16 23:53:00|83259.5|83209.5|83262.1|83212.1|83264|83214|83256.4|83206.4|77
1621209190000|2021-05-16 23:53:10|83260.3|83210.3|83260.3|83210.3|83274.3|83212.3|83256.1|83196.8|77
1621209200000|2021-05-16 23:53:20|83259.1|83209.1|83261.1|83211.1|83264.3|83214.3|83256.5|83206.5|76
1621209210000|2021-05-16 23:53:30|83259.9|83209.9|83273.3|83198.9|83273.9|83213.7|83257.1|83198.1|79
1621209220000|2021-05-16 23:53:40|83268.8|83198.7|83259.2|83209.2|83268.8|83213.9|83256.3|83198.7|74
1621209230000|2021-05-16 23:53:50|83258.4|83208.4|83260.3|83210.3|83264.3|83214.3|83257.7|83207.7|38
1621209240000|2021-05-16 23:54:00|83263.8|83213.8|83259.6|83209.6|83274.7|83213.8|83254.8|83199.5|77
1621209250000|2021-05-16 23:54:10|83257.8|83207.8|83258.6|83208.6|83273.5|83213.1|83255.9|83198.3|73
1621209260000|2021-05-16 23:54:20|83258.7|83208.7|83263|83213|83270.3|83213|83255.1|83195.4|71
1621209270000|2021-05-16 23:54:30|83258.8|83208.8|83257|83207|83272.6|83211.6|83253.6|83198.7|62
1621209280000|2021-05-16 23:54:40|83255.6|83205.6|83257.7|83207.7|83259|83209|83255|83205|35
1621209290000|2021-05-16 23:54:50|83256.6|83206.6|83255|83205|83258.9|83208.9|83254.2|83204.2|31
1621209300000|2021-05-16 23:55:00|83255.6|83205.6|83258.9|83208.9|83259.4|83209.4|83252.6|83202.6|66
1621209310000|2021-05-16 23:55:10|83259.2|83209.2|83253.6|83203.6|83259.2|83209.2|83253|83203|61
1621209320000|2021-05-16 23:55:20|83254.3|83204.3|83253.5|83203.5|83259.7|83209.7|83253.5|83203.5|41
1621209330000|2021-05-16 23:55:30|83253.7|83203.7|83256|83206|83257.4|83207.4|83253.7|83203.7|32
1621209340000|2021-05-16 23:55:40|83255|83205|83257.4|83207.4|83258.9|83208.9|83253.1|83203.1|28
1621209350000|2021-05-16 23:55:50|83256.9|83206.9|83256.8|83206.8|83259.1|83209.1|83254.4|83204.4|71
1621209360000|2021-05-16 23:56:00|83257|83207|83256|83206|83257.5|83207.5|83252.5|83202.5|45
1621209370000|2021-05-16 23:56:10|83255.1|83205.1|83255.3|83205.3|83257.1|83207.1|83254.1|83204.1|44
1621209380000|2021-05-16 23:56:20|83255.5|83205.5|83258.5|83208.5|83258.5|83208.5|83251.4|83201.4|62
1621209390000|2021-05-16 23:56:30|83258.9|83208.9|83254.5|83204.5|83261.1|83211.1|83252.9|83202.9|65
1621209400000|2021-05-16 23:56:40|83256.3|83206.3|83255.6|83205.6|83258|83208|83253.3|83203.3|56
1621209410000|2021-05-16 23:56:50|83257.5|83207.5|83254.9|83204.9|83259.5|83209.5|83254.2|83204.2|44
1621209420000|2021-05-16 23:57:00|83254.5|83204.5|83256.7|83206.7|83258.5|83208.5|83254.3|83204.3|47
1621209430000|2021-05-16 23:57:10|83257.2|83207.2|83257.8|83207.8|83258.4|83208.4|83252.9|83202.9|59
1621209440000|2021-05-16 23:57:20|83256.9|83206.9|83255.6|83205.6|83260.8|83210.8|83254|83204|52
1621209450000|2021-05-16 23:57:30|83257.3|83207.3|83255.5|83205.5|83257.3|83207.3|83254.4|83204.4|16
1621209460000|2021-05-16 23:57:40|83254.6|83204.6|83255|83205|83260.3|83210.3|83253.1|83203.1|70
1621209470000|2021-05-16 23:57:50|83255.7|83205.7|83256.9|83206.9|83257.5|83207.5|83252.1|83202.1|57
1621209480000|2021-05-16 23:58:00|83255.1|83205.1|83250.4|83200.4|83257.7|83207.7|83245.3|83195.3|52
1621209490000|2021-05-16 23:58:10|83250.5|83200.5|83253.8|83203.8|83262.3|83212.3|83245|83195|42
1621209500000|2021-05-16 23:58:20|83256.5|83206.5|83274.2|83224.2|83281.1|83226|83256.5|83203.5|64
1621209510000|2021-05-16 23:58:30|83274.3|83224.3|83281.7|83231.7|83281.9|83231.9|83274|83224|18
1621209520000|2021-05-16 23:58:40|83280.1|83230.1|83280.6|83230.6|83280.9|83230.9|83279.2|83229.2|28
1621209530000|2021-05-16 23:58:50|83280.4|83230.4|83280.6|83230.6|83280.9|83230.9|83279.7|83229.7|16
1621209540000|2021-05-16 23:59:00|83280.8|83230.8|83262.4|83212.4|83280.9|83230.9|83262.4|83212.4|29
1621209550000|2021-05-16 23:59:10|83260.3|83210.3|83243.8|83193.8|83268.5|83211.4|83240.9|83190.9|66
1621209560000|2021-05-16 23:59:20|83244.3|83194.3|83243|83193|83244.5|83194.5|83242.6|83192.6|18
1621209570000|2021-05-16 23:59:30|83243.2|83193.2|83244|83194|83244|83194|83243|83193|13
1621209580000|2021-05-16 23:59:40|83244.1|83194.1|83245.7|83195.7|83245.7|83195.7|83242.3|83192.3|17
1621209590000|2021-05-16 23:59:50|83244.6|83194.6|83242.9|83192.9|83245.4|83195.4|83242.9|83192.9|19
1621209600000|2021-05-17 00:00:00|83243.3|83193.3|83253.2|83203.2|83254.7|83204.7|83243.3|83193.3|48
1621209610000|2021-05-17 00:00:10|83253.3|83203.3|83250.8|83200.8|83253.8|83203.8|83246.3|83196.3|52
1621209620000|2021-05-17 00:00:20|83251|83201|83254.7|83204.7|83254.8|83204.8|83249.7|83199.7|50
1621209630000|2021-05-17 00:00:30|83254.5|83204.5|83255.1|83205.1|83255.4|83205.4|83253.2|83203.2|35
1621209640000|2021-05-17 00:00:40|83255.4|83205.4|83254|83204|83258.3|83208.3|83254|83204|27
1621209650000|2021-05-17 00:00:50|83253.6|83203.6|83260.3|83210.3|83261.4|83211.4|83253.6|83203.6|46
1621209660000|2021-05-17 00:01:00|83260.4|83210.4|83255.7|83205.7|83261.4|83211.4|83254.8|83204.8|42
1621209670000|2021-05-17 00:01:10|83255.9|83205.9|83252.4|83202.4|83259|83209|83251.4|83201.4|47
1621209680000|2021-05-17 00:01:20|83252.3|83202.3|83252.9|83202.9|83254.5|83204.5|83249.5|83199.5|47
1621209690000|2021-05-17 00:01:30|83252.3|83202.3|83256.3|83206.3|83256.3|83206.3|83251.2|83201.2|36
1621209700000|2021-05-17 00:01:40|83256.1|83206.1|83289.5|83239.5|83302.2|83240|83255.9|83205.9|72
1621209710000|2021-05-17 00:01:50|83289.4|83239.4|83288.6|83238.6|83290|83240|83286.2|83236.2|47
1621209720000|2021-05-17 00:02:00|83288.7|83238.7|83288.5|83238.5|83291|83241|83287.1|83237.1|41
1621209730000|2021-05-17 00:02:10|83288.6|83238.6|83292.6|83242.6|83292.6|83242.6|83288|83238|55
1621209740000|2021-05-17 00:02:20|83292.9|83242.9|83292.9|83242.9|83292.9|83242.9|83287.6|83237.6|59
1621209750000|2021-05-17 00:02:30|83293.4|83243.4|83296.6|83246.6|83298.5|83248.5|83289|83239|43
1621209760000|2021-05-17 00:02:40|83296.8|83246.8|83306.4|83256.4|83308.3|83258.3|83296.8|83246.8|27
1621209770000|2021-05-17 00:02:50|83305.4|83255.4|83305.1|83255.1|83307.4|83257.4|83304.9|83254.9|17
1621209780000|2021-05-17 00:03:00|83305|83255|83305.4|83255.4|83305.4|83255.4|83303.9|83253.9|15
1621209790000|2021-05-17 00:03:10|83305.8|83255.8|83311.5|83261.5|83312.5|83262.5|83305.7|83255.7|37
1621209800000|2021-05-17 00:03:20|83311.3|83261.3|83306.9|83256.9|83317.8|83267.8|83302.2|83252.2|35
1621209810000|2021-05-17 00:03:30|83304.8|83254.8|83283.1|83233.1|83304.8|83254.8|83282.7|83232.7|34
1621209820000|2021-05-17 00:03:40|83283.7|83233.7|83281.1|83231.1|83288.2|83238.2|83281.1|83231.1|38
1621209830000|2021-05-17 00:03:50|83279.6|83229.6|83278.2|83228.2|83283.3|83233.3|83278.2|83228.2|33
1621209840000|2021-05-17 00:04:00|83278.6|83228.6|83275.1|83225.1|83278.6|83228.6|83269.3|83219.3|46
1621209850000|2021-05-17 00:04:10|83275.2|83225.2|83277.7|83227.7|83279|83229|83274.1|83224.1|30
1621209860000|2021-05-17 00:04:20|83274.2|83224.2|83272.6|83222.6|83274.2|83224.2|83270.8|83220.8|32
1621209870000|2021-05-17 00:04:30|83272.7|83222.7|83270.4|83220.4|83273.5|83223.5|83270.4|83220.4|20
1621209880000|2021-05-17 00:04:40|83270|83220|83268.3|83218.3|83270.4|83220.4|83266|83216|31
1621209890000|2021-05-17 00:04:50|83268.4|83218.4|83287.4|83237.4|83288.1|83238.1|83268|83218|63
1621209900000|2021-05-17 00:05:00|83287.3|83237.3|83310.3|83260.3|83310.3|83260.3|83284.1|83234.1|70
1621209910000|2021-05-17 00:05:10|83310.2|83260.2|83308.4|83258.4|83310.2|83260.2|83308.2|83258.2|33
1621209920000|2021-05-17 00:05:20|83308.5|83258.5|83306.6|83256.6|83308.9|83258.9|83306.5|83256.5|19
1621209930000|2021-05-17 00:05:30|83307.3|83257.3|83308.2|83258.2|83312.2|83262.2|83307|83257|43
1621209940000|2021-05-17 00:05:40|83309.3|83259.3|83309|83259|83313.7|83263.7|83306.9|83256.9|49
1621209950000|2021-05-17 00:05:50|83309.7|83259.7|83309.3|83259.3|83310.3|83260.3|83305|83255|48
1621209960000|2021-05-17 00:06:00|83309|83259|83300.5|83250.5|83310.7|83260.7|83299.5|83249.5|33
1621209970000|2021-05-17 00:06:10|83300.8|83250.8|83300.2|83250.2|83311.4|83250.8|83297.3|83239|51
1621209980000|2021-05-17 00:06:20|83300.1|83250.1|83301.1|83251.1|83302|83252|83299.9|83249.9|41
1621209990000|2021-05-17 00:06:30|83301|83251|83301.5|83251.5|83302.5|83252.5|83300.8|83250.8|36
1621210000000|2021-05-17 00:06:40|83301.6|83251.6|83302.7|83252.7|83302.7|83252.7|83299.8|83249.8|59
1621210010000|2021-05-17 00:06:50|83303|83253|83300.4|83250.4|83303.3|83253.3|83300|83250|30
1621210020000|2021-05-17 00:07:00|83300.1|83250.1|83301.1|83251.1|83302.9|83252.9|83299.2|83249.2|38
1621210030000|2021-05-17 00:07:10|83302.4|83252.4|83302.4|83252.4|83304.6|83254.6|83299.6|83249.6|44
1621210040000|2021-05-17 00:07:20|83302|83252|83303.2|83253.2|83304.3|83254.3|83299.6|83249.6|41
1621210050000|2021-05-17 00:07:30|83302.9|83252.9|83303.3|83253.3|83305.4|83255.4|83302.6|83252.6|54
1621210060000|2021-05-17 00:07:40|83302.4|83252.4|83308.7|83258.7|83311.3|83261.3|83301.7|83251.7|66
1621210070000|2021-05-17 00:07:50|83308.6|83258.6|83303.8|83253.8|83309.5|83259.5|83302.8|83252.8|65
1621210080000|2021-05-17 00:08:00|83304.1|83254.1|83303.5|83253.5|83306|83256|83303|83253|39
1621210090000|2021-05-17 00:08:10|83303.8|83253.8|83303.7|83253.7|83304.5|83254.5|83300.8|83250.8|36
1621210100000|2021-05-17 00:08:20|83301|83251|83302.8|83252.8|83306|83256|83300.7|83250.7|50
1621210110000|2021-05-17 00:08:30|83302.6|83252.6|83303.1|83253.1|83306.1|83256.1|83302.5|83252.5|72
1621210120000|2021-05-17 00:08:40|83304.6|83254.6|83304.2|83254.2|83305.5|83255.5|83302.1|83252.1|70
1621210130000|2021-05-17 00:08:50|83303.5|83253.5|83300.7|83250.7|83304.9|83254.9|83298.8|83248.8|67
1621210140000|2021-05-17 00:09:00|83300.2|83250.2|83303.4|83253.4|83305.4|83255.4|83299|83249|74
1621210150000|2021-05-17 00:09:10|83301.5|83251.5|83291.6|83241.6|83303.4|83253.4|83291.6|83241.6|76
1621210160000|2021-05-17 00:09:20|83291.5|83241.5|83285.8|83235.8|83296.5|83246.5|83282.1|83232.1|68
1621210170000|2021-05-17 00:09:30|83286.1|83236.1|83303.3|83253.3|83303.3|83253.3|83285.3|83235.3|69
1621210180000|2021-05-17 00:09:40|83303.4|83253.4|83308.3|83258.3|83308.8|83258.8|83302.9|83252.9|50
1621210190000|2021-05-17 00:09:50|83309.2|83259.2|83304.1|83254.1|83309.2|83259.2|83304.1|83254.1|53
1621210200000|2021-05-17 00:10:00|83304.5|83254.5|83308.9|83258.9|83312.6|83262.6|83304.5|83254.5|64
1621210210000|2021-05-17 00:10:10|83307.6|83257.6|83310.8|83260.8|83321.9|83263.7|83306.2|83248.7|75
1621210220000|2021-05-17 00:10:20|83311.6|83261.6|83314.1|83264.1|83316.8|83266.8|83310.3|83260.3|34
1621210230000|2021-05-17 00:10:30|83314.3|83264.3|83313.2|83263.2|83321.5|83271.5|83311.5|83261.5|48
1621210240000|2021-05-17 00:10:40|83314.2|83264.2|83315.5|83265.5|83318.5|83268.5|83310.6|83260.6|70
1621210250000|2021-05-17 00:10:50|83316.6|83266.6|83313.1|83263.1|83317.9|83267.9|83312|83262|69
1621210260000|2021-05-17 00:11:00|83313.8|83263.8|83315.5|83265.5|83320.7|83270.7|83311.3|83261.3|69
1621210270000|2021-05-17 00:11:10|83315.6|83265.6|83318.3|83268.3|83321|83271|83315.1|83265.1|70
1621210280000|2021-05-17 00:11:20|83328.3|83257.1|83314.9|83264.9|83328.3|83268.5|83314|83257.1|69
1621210290000|2021-05-17 00:11:30|83314.3|83264.3|83313.7|83263.7|83316.6|83266.6|83313.5|83263.5|72
1621210300000|2021-05-17 00:11:40|83314.5|83264.5|83314.9|83264.9|83324.9|83266.3|83312.8|83254.4|69
1621210310000|2021-05-17 00:11:50|83315.6|83265.6|83316.4|83266.4|83318.3|83268.3|83314.6|83264.6|74
1621210320000|2021-05-17 00:12:00|83315.2|83265.2|83318.4|83268.4|83319.7|83269.7|83313.9|83263.9|67
1621210330000|2021-05-17 00:12:10|83317.7|83267.7|83318.3|83268.3|83319.6|83269.6|83316.2|83266.2|79
1621210340000|2021-05-17 00:12:20|83317.6|83267.6|83323.1|83273.1|83324.6|83274.6|83315.9|83265.9|73
1621210350000|2021-05-17 00:12:30|83323.8|83273.8|83324.1|83274.1|83326.9|83276.9|83321.5|83271.5|78
1621210360000|2021-05-17 00:12:40|83324.7|83274.7|83324.8|83274.8|83327.7|83277.7|83323.7|83273.7|69
1621210370000|2021-05-17 00:12:50|83324|83274|83321.4|83271.4|83324.9|83274.9|83319.9|83269.9|69
1621210380000|2021-05-17 00:13:00|83321.6|83271.6|83321.5|83271.5|83323.1|83273.1|83319.7|83269.7|74
1621210390000|2021-05-17 00:13:10|83321.1|83271.1|83327.4|83277.4|83327.7|83277.7|83320.7|83270.7|74
1621210400000|2021-05-17 00:13:20|83327|83277|83333.3|83283.3|83333.7|83283.7|83327|83277|76
1621210410000|2021-05-17 00:13:30|83330.8|83280.8|83336.8|83286.8|83342.5|83289.5|83328.5|83269.4|71
1621210420000|2021-05-17 00:13:40|83336.4|83286.4|83337.1|83287.1|83339.3|83289.3|83332.3|83282.3|77
1621210430000|2021-05-17 00:13:50|83336|83286|83335.9|83285.9|83339|83289|83335.4|83285.4|76
1621210440000|2021-05-17 00:14:00|83336.9|83286.9|83339.5|83289.5|83341.7|83291.7|83332.8|83282.8|74
1621210450000|2021-05-17 00:14:10|83339.9|83289.9|83347.2|83297.2|83347.3|83297.3|83338|83288|57
1621210460000|2021-05-17 00:14:20|83346.4|83296.4|83353.8|83303.8|83356.9|83306.9|83345.5|83295.5|63
1621210470000|2021-05-17 00:14:30|83352.9|83302.9|83359.2|83309.2|83360.9|83310.9|83352.1|83302.1|69
1621210480000|2021-05-17 00:14:40|83360.4|83310.4|83358.3|83308.3|83363.1|83313.1|83356.4|83306.4|55
1621210490000|2021-05-17 00:14:50|83357.3|83307.3|83356|83306|83357.8|83307.8|83351.5|83301.5|57
1621210500000|2021-05-17 00:15:00|83357.2|83307.2|83346.6|83296.6|83357.7|83307.7|83344.4|83294.4|69
1621210510000|2021-05-17 00:15:10|83347.4|83297.4|83356.4|83306.4|83360.4|83310.4|83346.7|83296.7|75
1621210520000|2021-05-17 00:15:20|83354.1|83304.1|83355.8|83305.8|83360.3|83310.3|83352.3|83302.3|73
1621210530000|2021-05-17 00:15:30|83355.3|83305.3|83360.8|83310.8|83363.7|83313.7|83355.3|83305.3|61
1621210540000|2021-05-17 00:15:40|83361|83311|83361.8|83311.8|83364.8|83314.8|83356.4|83306.4|53
1621210550000|2021-05-17 00:15:50|83361.2|83311.2|83361.9|83311.9|83364.9|83314.9|83356.2|83306.2|54
1621210560000|2021-05-17 00:16:00|83362.5|83312.5|83358.7|83308.7|83365.2|83315.2|83357.3|83307.3|61
1621210570000|2021-05-17 00:16:10|83356.8|83306.8|83351.5|83301.5|83361.5|83311.5|83351.5|83301.5|61
1621210580000|2021-05-17 00:16:20|83352.8|83302.8|83359|83309|83361.3|83311.3|83350.9|83300.9|63
1621210590000|2021-05-17 00:16:30|83359.2|83309.2|83359.6|83309.6|83361.2|83311.2|83354.5|83304.5|63
1621210600000|2021-05-17 00:16:40|83360|83310|83358.9|83308.9|83360.5|83310.5|83355.5|83305.5|44
1621210610000|2021-05-17 00:16:50|83359.3|83309.3|83356.6|83306.6|83360.6|83310.6|83355.2|83305.2|47
1621210620000|2021-05-17 00:17:00|83357|83307|83355.4|83305.4|83361|83311|83354.3|83304.3|56
1621210630000|2021-05-17 00:17:10|83355.7|83305.7|83354.8|83304.8|83357.5|83307.5|83350.3|83300.3|51
1621210640000|2021-05-17 00:17:20|83355.4|83305.4|83356.2|83306.2|83358.2|83308.2|83351.8|83301.8|51
1621210650000|2021-05-17 00:17:30|83357.1|83307.1|83360.2|83310.2|83360.2|83310.2|83355.8|83305.8|34
1621210660000|2021-05-17 00:17:40|83360.6|83310.6|83360.5|83310.5|83362.1|83312.1|83357.3|83307.3|30
1621210670000|2021-05-17 00:17:50|83359.4|83309.4|83359.5|83309.5|83360.3|83310.3|83354.6|83304.6|53
1621210680000|2021-05-17 00:18:00|83359.7|83309.7|83359.1|83309.1|83360.3|83310.3|83356.7|83306.7|35
1621210690000|2021-05-17 00:18:10|83359.8|83309.8|83362|83312|83366.3|83316.3|83359.5|83309.5|44
1621210700000|2021-05-17 00:18:20|83361.7|83311.7|83360.1|83310.1|83364.2|83314.2|83355.2|83305.2|53
1621210710000|2021-05-17 00:18:30|83359.7|83309.7|83363.9|83313.9|83363.9|83313.9|83357.5|83307.5|69
1621210720000|2021-05-17 00:18:40|83364|83314|83361.2|83311.2|83364|83314|83358.3|83308.3|71
1621210730000|2021-05-17 00:18:50|83360.9|83310.9|83358.6|83308.6|83362.9|83312.9|83358.3|83308.3|64
1621210740000|2021-05-17 00:19:00|83358.7|83308.7|83357|83307|83361.2|83311.2|83355.9|83305.9|73
1621210750000|2021-05-17 00:19:10|83359.2|83309.2|83362.3|83312.3|83364.2|83314.2|83358|83308|77
1621210760000|2021-05-17 00:19:20|83363.2|83313.2|83360.3|83310.3|83363.2|83313.2|83359.3|83309.3|48
1621210770000|2021-05-17 00:19:30|83359.6|83309.6|83358.1|83308.1|83360.4|83310.4|83354.9|83304.9|70
1621210780000|2021-05-17 00:19:40|83357.6|83307.6|83355.7|83305.7|83359.2|83309.2|83350.4|83300.4|70
1621210790000|2021-05-17 00:19:50|83354.9|83304.9|83353.4|83303.4|83357.4|83307.4|83352.3|83302.3|75
1621210800000|2021-05-17 00:20:00|83353.8|83303.8|83355.6|83305.6|83359.8|83309.8|83352.9|83302.9|76
1621210810000|2021-05-17 00:20:10|83355.1|83305.1|83354.3|83304.3|83357|83307|83352.3|83302.3|69
1621210820000|2021-05-17 00:20:20|83354.8|83304.8|83359.7|83309.7|83359.8|83309.8|83354.6|83304.6|48
1621210830000|2021-05-17 00:20:30|83359.9|83309.9|83355.3|83305.3|83359.9|83309.9|83354.2|83304.2|30
1621210840000|2021-05-17 00:20:40|83356.1|83306.1|83351.3|83301.3|83357.3|83307.3|83350.2|83300.2|42
1621210850000|2021-05-17 00:20:50|83351.8|83301.8|83357|83307|83357.5|83307.5|83350.4|83300.4|56
1621210860000|2021-05-17 00:21:00|83356.2|83306.2|83352.7|83302.7|83357.5|83307.5|83349.1|83299.1|49
1621210870000|2021-05-17 00:21:10|83351.7|83301.7|83363.1|83313.1|83363.1|83313.1|83350.4|83300.4|74
1621210880000|2021-05-17 00:21:20|83362.1|83312.1|83362.8|83312.8|83364.6|83314.6|83358.3|83308.3|59
1621210890000|2021-05-17 00:21:30|83363.9|83313.9|83362.5|83312.5|83365.4|83315.4|83359.7|83309.7|72
1621210900000|2021-05-17 00:21:40|83361.9|83311.9|83361.2|83311.2|83365.6|83315.6|83360|83310|73
1621210910000|2021-05-17 00:21:50|83363.3|83313.3|83358|83308|83363.8|83313.8|83357.2|83307.2|43
1621210920000|2021-05-17 00:22:00|83356.7|83306.7|83358|83308|83360.7|83310.7|83356.7|83306.7|39
1621210930000|2021-05-17 00:22:10|83357.8|83307.8|83360.2|83310.2|83361.2|83311.2|83357.8|83307.8|24
1621210940000|2021-05-17 00:22:20|83358.7|83308.7|83359.4|83309.4|83362.7|83312.7|83352.3|83302.3|75
1621210950000|2021-05-17 00:22:30|83359.3|83309.3|83356|83306|83363.5|83313.5|83356|83306|67
1621210960000|2021-05-17 00:22:40|83358.3|83308.3|83361.1|83311.1|83361.3|83311.3|83356.7|83306.7|55
1621210970000|2021-05-17 00:22:50|83361.4|83311.4|83364.1|83314.1|83366.3|83316.3|83359.9|83309.9|28
1621210980000|2021-05-17 00:23:00|83363.8|83313.8|83363.5|83313.5|83363.9|83313.9|83358.7|83308.7|20
1621210990000|2021-05-17 00:23:10|83363.2|83313.2|83361.1|83311.1|83364.1|83314.1|83360.2|83310.2|19
1621211000000|2021-05-17 00:23:20|83361.8|83311.8|83365.7|83315.7|83366.5|83316.5|83360.3|83310.3|31
1621211010000|2021-05-17 00:23:30|83366.2|83316.2|83362.1|83312.1|83366.2|83316.2|83361.2|83311.2|23
1621211020000|2021-05-17 00:23:40|83362.4|83312.4|83363.3|83313.3|83366.3|83316.3|83359.4|83309.4|62
1621211030000|2021-05-17 00:23:50|83362.7|83312.7|83362.7|83312.7|83366.1|83316.1|83360.6|83310.6|34
1621211040000|2021-05-17 00:24:00|83361.2|83311.2|83362.8|83312.8|83364|83314|83357.8|83307.8|15
1621211050000|2021-05-17 00:24:10|83362.6|83312.6|83359.6|83309.6|83362.6|83312.6|83356.7|83306.7|22
1621211060000|2021-05-17 00:24:20|83359.9|83309.9|83365|83315|83365|83315|83359.5|83309.5|42
1621211070000|2021-05-17 00:24:30|83362.4|83312.4|83358.4|83308.4|83363.9|83313.9|83357.5|83307.5|27
1621211080000|2021-05-17 00:24:40|83358.9|83308.9|83363.9|83313.9|83363.9|83313.9|83358.9|83308.9|23
1621211090000|2021-05-17 00:24:50|83365.1|83315.1|83361.8|83311.8|83365.1|83315.1|83360.5|83310.5|54
1621211100000|2021-05-17 00:25:00|83363.7|83313.7|83361.4|83311.4|83366.3|83316.3|83359.2|83309.2|44
1621211110000|2021-05-17 00:25:10|83361.2|83311.2|83362.3|83312.3|83364.5|83314.5|83360.5|83310.5|45
1621211120000|2021-05-17 00:25:20|83362.2|83312.2|83362.4|83312.4|83362.8|83312.8|83359.6|83309.6|42
1621211130000|2021-05-17 00:25:30|83361.5|83311.5|83361.9|83311.9|83364.4|83314.4|83360.7|83310.7|17
1621211140000|2021-05-17 00:25:40|83362.2|83312.2|83361|83311|83363|83313|83358.4|83308.4|10
1621211150000|2021-05-17 00:25:50|83360.3|83310.3|83361.3|83311.3|83361.7|83311.7|83360|83310|11
1621211160000|2021-05-17 00:26:00|83358.6|83308.6|83363|83313|83367|83317|83358.6|83308.6|50
1621211170000|2021-05-17 00:26:10|83362.5|83312.5|83361.8|83311.8|83364.6|83314.6|83361.7|83311.7|45
1621211180000|2021-05-17 00:26:20|83361.9|83311.9|83367.6|83317.6|83370.1|83320.1|83359.3|83309.3|62
1621211190000|2021-05-17 00:26:30|83367.4|83317.4|83371.8|83321.8|83374|83324|83367.4|83317.4|63
1621211200000|2021-05-17 00:26:40|83372.6|83322.6|83381.5|83331.5|83381.5|83331.5|83371.7|83321.7|66
1621211210000|2021-05-17 00:26:50|83381|83331|83381.4|83331.4|83382.3|83332.3|83377.6|83327.6|66
1621211220000|2021-05-17 00:27:00|83380.6|83330.6|83378.4|83328.4|83382.4|83332.4|83377.1|83327.1|62
1621211230000|2021-05-17 00:27:10|83378.8|83328.8|83385.7|83335.7|83386.8|83336.8|83377.6|83327.6|67
1621211240000|2021-05-17 00:27:20|83384.7|83334.7|83384.2|83334.2|83387|83337|83379.6|83329.6|42
1621211250000|2021-05-17 00:27:30|83384|83334|83386.1|83336.1|83386.8|83336.8|83380.3|83330.3|37
1621211260000|2021-05-17 00:27:40|83386.4|83336.4|83391.3|83341.3|83391.3|83341.3|83384.4|83334.4|31
1621211270000|2021-05-17 00:27:50|83390.5|83340.5|83400.2|83350.2|83401.6|83351.6|83388.4|83338.4|34
1621211280000|2021-05-17 00:28:00|83401.8|83351.8|83398.1|83348.1|83402.6|83352.6|83388.3|83338.3|54
1621211290000|2021-05-17 00:28:10|83398.3|83348.3|83396.1|83346.1|83398.3|83348.3|83392.5|83342.5|27
1621211300000|2021-05-17 00:28:20|83396.6|83346.6|83390.1|83340.1|83396.6|83346.6|83388.8|83338.8|48
1621211310000|2021-05-17 00:28:30|83389.9|83339.9|83381.6|83331.6|83395.3|83345.3|83377.1|83319|65
1621211320000|2021-05-17 00:28:40|83383.8|83333.8|83386.5|83336.5|83386.8|83336.8|83377.7|83327.7|78
1621211330000|2021-05-17 00:28:50|83386.6|83336.6|83387|83337|83391.5|83341.5|83384|83334|78
1621211340000|2021-05-17 00:29:00|83384.7|83334.7|83389.9|83339.9|83392.7|83342.7|83384.4|83334.4|77
1621211350000|2021-05-17 00:29:10|83390.1|83340.1|83389|83339|83392.8|83342.8|83386.1|83336.1|76
1621211360000|2021-05-17 00:29:20|83388.1|83338.1|83388.8|83338.8|83389.4|83339.4|83385.6|83335.6|74
1621211370000|2021-05-17 00:29:30|83387.3|83337.3|83386.3|83336.3|83390.3|83340.3|83386.3|83336.3|74
1621211380000|2021-05-17 00:29:40|83387|83337|83391.4|83341.4|83395.2|83345.2|83386.4|83336.4|73
1621211390000|2021-05-17 00:29:50|83392.3|83342.3|83392.3|83342.3|83393.4|83343.4|83388.5|83338.5|78
1621211400000|2021-05-17 00:30:00|83390.7|83340.7|83390.3|83340.3|83392.9|83342.9|83386.9|83336.9|71
1621211410000|2021-05-17 00:30:10|83389.6|83339.6|83385|83335|83396.1|83346.1|83380.9|83330.9|75
1621211420000|2021-05-17 00:30:20|83386.2|83336.2|83389.9|83339.9|83392.4|83342.4|83381.6|83331.6|71
1621211430000|2021-05-17 00:30:30|83390|83340|83390.7|83340.7|83392.9|83342.9|83388.6|83338.6|71
1621211440000|2021-05-17 00:30:40|83390.8|83340.8|83392.4|83342.4|83395.8|83345.8|83387.9|83337.9|62
1621211450000|2021-05-17 00:30:50|83392.6|83342.6|83392.1|83342.1|83394.7|83344.7|83390.8|83340.8|69
1621211460000|2021-05-17 00:31:00|83392.7|83342.7|83394.7|83344.7|83396|83346|83391.4|83341.4|71
1621211470000|2021-05-17 00:31:10|83394.5|83344.5|83393.5|83343.5|83395.4|83345.4|83390.8|83340.8|71
1621211480000|2021-05-17 00:31:20|83394.5|83344.5|83394.6|83344.6|83395.2|83345.2|83390.5|83340.5|76
1621211490000|2021-05-17 00:31:30|83393.6|83343.6|83393.1|83343.1|83397.2|83347.2|83389.3|83339.3|77
1621211500000|2021-05-17 00:31:40|83392.5|83342.5|83391.7|83341.7|83394.7|83344.7|83390.1|83340.1|75
1621211510000|2021-05-17 00:31:50|83390.6|83340.6|83387.8|83337.8|83391.4|83341.4|83386|83336|76
1621211520000|2021-05-17 00:32:00|83387.4|83337.4|83391.8|83341.8|83393.4|83343.4|83386.3|83336.3|75
1621211530000|2021-05-17 00:32:10|83393.2|83343.2|83393.5|83343.5|83393.5|83343.5|83388.4|83338.4|72
1621211540000|2021-05-17 00:32:20|83393.3|83343.3|83393.5|83343.5|83396.4|83346.4|83391.9|83341.9|41
1621211550000|2021-05-17 00:32:30|83393.3|83343.3|83395.3|83345.3|83396.2|83346.2|83391.2|83341.2|71
1621211560000|2021-05-17 00:32:40|83395.2|83345.2|83396.9|83346.9|83401.5|83351.5|83393.4|83343.4|70
1621211570000|2021-05-17 00:32:50|83396.1|83346.1|83388.4|83338.4|83397.4|83347.4|83388.3|83338.3|45
1621211580000|2021-05-17 00:33:00|83388|83338|83386|83336|83392.9|83342.9|83385|83335|77
1621211590000|2021-05-17 00:33:10|83385.2|83335.2|83387.6|83337.6|83389.4|83339.4|83385.2|83335.2|53
1621211600000|2021-05-17 00:33:20|83387.9|83337.9|83382.3|83332.3|83393.9|83343.9|83380.3|83330.3|67
1621211610000|2021-05-17 00:33:30|83381|83331|83388.8|83338.8|83389.9|83339.9|83380.9|83330.9|75
1621211620000|2021-05-17 00:33:40|83388.7|83338.7|83383.5|83333.5|83390.4|83340.4|83383.2|83333.2|63
1621211630000|2021-05-17 00:33:50|83384.2|83334.2|83391.8|83341.8|83391.8|83341.8|83384.2|83334.2|60
1621211640000|2021-05-17 00:34:00|83391.3|83341.3|83390.4|83340.4|83392.2|83342.2|83389.6|83339.6|39
1621211650000|2021-05-17 00:34:10|83390.6|83340.6|83392.4|83342.4|83395.3|83345.3|83390.6|83340.6|27
1621211660000|2021-05-17 00:34:20|83392.6|83342.6|83392.2|83342.2|83395.2|83345.2|83390.5|83340.5|23
1621211670000|2021-05-17 00:34:30|83392.1|83342.1|83391.4|83341.4|83397.1|83347.1|83390.9|83340.9|29
1621211680000|2021-05-17 00:34:40|83392|83342|83398.8|83348.8|83401.2|83351.2|83390.6|83340.6|66
1621211690000|2021-05-17 00:34:50|83399.6|83349.6|83399.4|83349.4|83399.7|83349.7|83397.3|83347.3|25
1621211700000|2021-05-17 00:35:00|83399.5|83349.5|83401|83351|83403.6|83353.6|83397.6|83347.6|45
1621211710000|2021-05-17 00:35:10|83400.6|83350.6|83401.5|83351.5|83404.4|83354.4|83398|83348|56
1621211720000|2021-05-17 00:35:20|83401.3|83351.3|83402|83352|83406.3|83356.3|83400.9|83350.9|24
1621211730000|2021-05-17 00:35:30|83401.8|83351.8|83401.8|83351.8|83403.8|83353.8|83399.8|83349.8|52
1621211740000|2021-05-17 00:35:40|83401.4|83351.4|83405.7|83355.7|83406|83356|83399.5|83349.5|49
1621211750000|2021-05-17 00:35:50|83405.3|83355.3|83404.5|83354.5|83406.2|83356.2|83404.5|83354.5|15
1621211760000|2021-05-17 00:36:00|83405.2|83355.2|83404.5|83354.5|83407.4|83357.4|83400.2|83350.2|41
1621211770000|2021-05-17 00:36:10|83403.5|83353.5|83401.6|83351.6|83407.9|83357.9|83401.6|83351.6|41
1621211780000|2021-05-17 00:36:20|83401.7|83351.7|83402.2|83352.2|83402.9|83352.9|83401.2|83351.2|14
1621211790000|2021-05-17 00:36:30|83402.1|83352.1|83402.3|83352.3|83406|83356|83401.8|83351.8|17
1621211800000|2021-05-17 00:36:40|83402.4|83352.4|83395|83345|83407.2|83357.2|83391.6|83341.6|75
1621211810000|2021-05-17 00:36:50|83395.1|83345.1|83397.3|83347.3|83399.2|83349.2|83394.1|83344.1|77
1621211820000|2021-05-17 00:37:00|83392.2|83342.2|83398|83348|83401.9|83351.9|83392.2|83342.2|70
1621211830000|2021-05-17 00:37:10|83398.3|83348.3|83398.9|83348.9|83402.5|83352.5|83397.3|83347.3|64
1621211840000|2021-05-17 00:37:20|83399.2|83349.2|83397.6|83347.6|83403.1|83353.1|83396.3|83346.3|67
1621211850000|2021-05-17 00:37:30|83398|83348|83400.5|83350.5|83402.6|83352.6|83398|83348|14
1621211860000|2021-05-17 00:37:40|83400.2|83350.2|83401.7|83351.7|83408.2|83358.2|83398.8|83348.8|34
1621211870000|2021-05-17 00:37:50|83400.3|83350.3|83400.5|83350.5|83405.9|83355.9|83398|83348|19
1621211880000|2021-05-17 00:38:00|83399.9|83349.9|83398|83348|83404.9|83354.9|83396.5|83346.5|37
1621211890000|2021-05-17 00:38:10|83398.3|83348.3|83400.2|83350.2|83403.4|83353.4|83397.1|83347.1|57
1621211900000|2021-05-17 00:38:20|83400.1|83350.1|83394.6|83344.6|83401.2|83351.2|83393.8|83343.8|78
1621211910000|2021-05-17 00:38:30|83395.8|83345.8|83397.2|83347.2|83399.8|83349.8|83395.8|83345.8|77
1621211920000|2021-05-17 00:38:40|83396.9|83346.9|83400.1|83350.1|83400.8|83350.8|83395.4|83345.4|70
1621211930000|2021-05-17 00:38:50|83399.6|83349.6|83401|83351|83403.1|83353.1|83396|83346|76
1621211940000|2021-05-17 00:39:00|83401.1|83351.1|83404.7|83354.7|83405.8|83355.8|83399.5|83349.5|73
1621211950000|2021-05-17 00:39:10|83404.2|83354.2|83400.7|83350.7|83410.9|83360.9|83397.9|83347.9|72
1621211960000|2021-05-17 00:39:20|83402.4|83352.4|83404.2|83354.2|83404.9|83354.9|83400.5|83350.5|71
1621211970000|2021-05-17 00:39:30|83403.2|83353.2|83401.5|83351.5|83408.7|83358.7|83401.2|83351.2|38
1621211980000|2021-05-17 00:39:40|83401.4|83351.4|83402.4|83352.4|83402.4|83352.4|83400.2|83350.2|15
1621211990000|2021-05-17 00:39:50|83402.5|83352.5|83403.7|83353.7|83405.3|83355.3|83400.9|83350.9|43
1621212000000|2021-05-17 00:40:00|83403.5|83353.5|83396.3|83346.3|83405.5|83355.5|83392.5|83342.5|73
1621212010000|2021-05-17 00:40:10|83396.4|83346.4|83397.5|83347.5|83399.8|83349.8|83395.2|83345.2|78
1621212020000|2021-05-17 00:40:20|83396.7|83346.7|83399|83349|83401.3|83351.3|83396.2|83346.2|71
1621212030000|2021-05-17 00:40:30|83399.5|83349.5|83402.2|83352.2|83405.6|83355.6|83395.9|83345.9|73
1621212040000|2021-05-17 00:40:40|83401.6|83351.6|83403.7|83353.7|83405.3|83355.3|83400.8|83350.8|76
1621212050000|2021-05-17 00:40:50|83402.9|83352.9|83404.4|83354.4|83405.3|83355.3|83400.9|83350.9|52
1621212060000|2021-05-17 00:41:00|83404.3|83354.3|83400.1|83350.1|83407.6|83354.8|83393.1|83333.8|78
1621212070000|2021-05-17 00:41:10|83400|83350|83396.4|83346.4|83405.5|83355.5|83395.3|83345.3|79
1621212080000|2021-05-17 00:41:20|83397.4|83347.4|83404.6|83354.6|83406.5|83356.5|83396.3|83346.3|74
1621212090000|2021-05-17 00:41:30|83405.2|83355.2|83400.2|83350.2|83406.4|83356.4|83395.7|83345.7|60
1621212100000|2021-05-17 00:41:40|83399|83349|83399.4|83349.4|83404|83354|83395.6|83345.6|77
1621212110000|2021-05-17 00:41:50|83400|83350|83400.5|83350.5|83403.3|83353.3|83394.2|83344.2|74
1621212120000|2021-05-17 00:42:00|83398.8|83348.8|83402.5|83352.5|83403.9|83353.9|83394.6|83344.6|76
1621212130000|2021-05-17 00:42:10|83402.8|83352.8|83404.4|83354.4|83406.2|83356.2|83399.1|83349.1|75
1621212140000|2021-05-17 00:42:20|83404.3|83354.3|83399.5|83349.5|83405.2|83355.2|83397.7|83347.7|73
1621212150000|2021-05-17 00:42:30|83400.3|83350.3|83404.3|83354.3|83406.3|83356.3|83398.1|83348.1|64
1621212160000|2021-05-17 00:42:40|83404.9|83354.9|83412.4|83362.4|83417.1|83367.1|83398.7|83348.7|72
1621212170000|2021-05-17 00:42:50|83413|83363|83412.8|83362.8|83413.8|83363.8|83409.6|83359.6|74
1621212180000|2021-05-17 00:43:00|83412.5|83362.5|83408.7|83358.7|83414.1|83364.1|83408.4|83358.4|76
1621212190000|2021-05-17 00:43:10|83409.4|83359.4|83407.8|83357.8|83410.2|83360.2|83402.8|83352.8|76
1621212200000|2021-05-17 00:43:20|83407.6|83357.6|83406.6|83356.6|83408.8|83358.8|83403|83353|74
1621212210000|2021-05-17 00:43:30|83405.9|83355.9|83406.4|83356.4|83418.3|83359.7|83404.4|83346.9|74
1621212220000|2021-05-17 00:43:40|83406.5|83356.5|83406.6|83356.6|83419.2|83359.4|83404.9|83347|76
1621212230000|2021-05-17 00:43:50|83407.7|83357.7|83421|83348.9|83421|83359.9|83403.4|83341.3|77
1621212240000|2021-05-17 00:44:00|83421.2|83348.4|83407|83357|83421.2|83359.6|83402.5|83348.4|77
1621212250000|2021-05-17 00:44:10|83407.4|83357.4|83406.3|83356.3|83420.6|83359.6|83403.2|83346.9|77
1621212260000|2021-05-17 00:44:20|83405.5|83355.5|83405.9|83355.9|83409.2|83359.2|83404.1|83354.1|74
1621212270000|2021-05-17 00:44:30|83406.9|83356.9|83403.6|83353.6|83409.2|83359.2|83403.6|83353.6|72
1621212280000|2021-05-17 00:44:40|83403.4|83353.4|83401.7|83351.7|83405.2|83355.2|83400.3|83350.3|70
1621212290000|2021-05-17 00:44:50|83402.8|83352.8|83396|83346|83402.8|83352.8|83392.9|83342.9|78
1621212300000|2021-05-17 00:45:00|83397.3|83347.3|83398.6|83348.6|83404.6|83351.4|83394.2|83333.7|77
1621212310000|2021-05-17 00:45:10|83400.9|83350.9|83394.7|83344.7|83401.8|83351.8|83394.3|83344.3|74
1621212320000|2021-05-17 00:45:20|83395.9|83345.9|83396.5|83346.5|83398.9|83348.9|83392.6|83342.6|74
1621212330000|2021-05-17 00:45:30|83395.9|83345.9|83391.7|83341.7|83405.9|83348.4|83390.9|83335.9|75
1621212340000|2021-05-17 00:45:40|83390.2|83340.2|83391.9|83341.9|83396.5|83346.5|83390.2|83340.2|78
1621212350000|2021-05-17 00:45:50|83390.4|83340.4|83389.1|83339.1|83401.5|83345.1|83388.2|83331.5|77
1621212360000|2021-05-17 00:46:00|83389.8|83339.8|83392.6|83342.6|83400.5|83344.8|83388.2|83329|77
1621212370000|2021-05-17 00:46:10|83401.9|83331.7|83391.6|83341.6|83401.9|83344.1|83389.6|83331.7|71
1621212380000|2021-05-17 00:46:20|83391.4|83341.4|83392|83342|83393.9|83343.9|83389.5|83339.5|76
1621212390000|2021-05-17 00:46:30|83392.5|83342.5|83392.5|83342.5|83397.3|83347.3|83389.8|83339.8|79
1621212400000|2021-05-17 00:46:40|83391|83341|83390.6|83340.6|83404.8|83347|83388.3|83328.7|80
1621212410000|2021-05-17 00:46:50|83392.2|83342.2|83389.5|83339.5|83395.6|83345.6|83388.5|83338.5|75
1621212420000|2021-05-17 00:47:00|83390|83340|83390|83340|83400.9|83343.3|83387.8|83329.4|76
1621212430000|2021-05-17 00:47:10|83388.9|83338.9|83390.6|83340.6|83393.3|83343.3|83384.7|83334.7|79
1621212440000|2021-05-17 00:47:20|83389.1|83339.1|83389.9|83339.9|83393.3|83343.3|83386.9|83336.9|76
1621212450000|2021-05-17 00:47:30|83388.5|83338.5|83389.3|83339.3|83391.8|83341.8|83386.4|83336.4|73
1621212460000|2021-05-17 00:47:40|83389.6|83339.6|83390.1|83340.1|83391.3|83341.3|83386.1|83336.1|79
1621212470000|2021-05-17 00:47:50|83389|83339|83388.9|83338.9|83403.1|83343.2|83387.8|83329.7|76
1621212480000|2021-05-17 00:48:00|83388.1|83338.1|83390|83340|83392|83342|83388|83338|76
1621212490000|2021-05-17 00:48:10|83390.4|83340.4|83390.8|83340.8|83392.7|83342.7|83386.5|83336.5|76
1621212500000|2021-05-17 00:48:20|83389.4|83339.4|83392.6|83342.6|83395.9|83345.9|83388.7|83338.7|76
1621212510000|2021-05-17 00:48:30|83392.7|83342.7|83392.1|83342.1|83395.7|83345.7|83390.4|83340.4|77
1621212520000|2021-05-17 00:48:40|83393.3|83343.3|83404.9|83334|83405.7|83347.8|83389.1|83333.7|78
1621212530000|2021-05-17 00:48:50|83394.5|83344.5|83395.8|83345.8|83407.3|83347.9|83393.6|83333.1|78
1621212540000|2021-05-17 00:49:00|83396.2|83346.2|83396.1|83346.1|83406|83349.6|83393.2|83334.7|79
1621212550000|2021-05-17 00:49:10|83396.6|83346.6|83407.6|83337.4|83409.5|83348.9|83394.8|83334.4|77
1621212560000|2021-05-17 00:49:20|83407.5|83336.7|83397.1|83347.1|83408.8|83351.7|83395.3|83335.1|79
1621212570000|2021-05-17 00:49:30|83399.1|83349.1|83400.6|83350.6|83411.6|83354.8|83397.1|83337.4|79
1621212580000|2021-05-17 00:49:40|83403.4|83353.4|83398.7|83348.7|83412.4|83353.4|83396.5|83342.4|76
1621212590000|2021-05-17 00:49:50|83399.2|83349.2|83400.6|83350.6|83413.3|83353.6|83397.5|83338.7|74
1621212600000|2021-05-17 00:50:00|83400.7|83350.7|83398.6|83348.6|83410.1|83352|83398.4|83337.9|70
1621212610000|2021-05-17 00:50:10|83408.4|83338.1|83399.8|83349.8|83410.9|83352.8|83396.5|83338.1|76
1621212620000|2021-05-17 00:50:20|83399.6|83349.6|83401|83351|83410.9|83352.3|83398.4|83339.8|75
1621212630000|2021-05-17 00:50:30|83400.7|83350.7|83415.3|83343.4|83418|83359.9|83400.3|83343.4|77
1621212640000|2021-05-17 00:50:40|83414.7|83343.7|83407.2|83357.2|83415.5|83360|83401.5|83342.8|78
1621212650000|2021-05-17 00:50:50|83406.5|83356.5|83406|83356|83419.2|83360.4|83404.6|83345.5|78
1621212660000|2021-05-17 00:51:00|83407.9|83357.9|83411|83361|83423.3|83365.6|83405.9|83351.4|77
1621212670000|2021-05-17 00:51:10|83411.9|83361.9|83412.2|83362.2|83423.3|83365.2|83408.6|83350.2|75
1621212680000|2021-05-17 00:51:20|83413.4|83363.4|83414.8|83364.8|83433.3|83369.1|83409.7|83345.3|78
1621212690000|2021-05-17 00:51:30|83416.2|83366.2|83418.2|83347.1|83427.8|83368.2|83406.6|83347.1|80
1621212700000|2021-05-17 00:51:40|83410|83360|83406.9|83356.9|83422|83362.8|83404.5|83347.2|79
1621212710000|2021-05-17 00:51:50|83407.2|83357.2|83407.9|83357.9|83425|83362.1|83405.2|83343.2|80
1621212720000|2021-05-17 00:52:00|83412.5|83362.5|83417|83345.2|83421.1|83362.5|83405.6|83344.6|77
1621212730000|2021-05-17 00:52:10|83418.9|83348.9|83407.4|83357.4|83420|83360.2|83405.8|83345.6|74
1621212740000|2021-05-17 00:52:20|83417.9|83347.2|83408.9|83358.9|83419.7|83360.9|83405.4|83345.8|78
1621212750000|2021-05-17 00:52:30|83419.2|83347.3|83417|83367|83425.7|83367|83406.5|83345.8|80
1621212760000|2021-05-17 00:52:40|83415.3|83365.3|83425.9|83375.9|83446|83379.2|83413|83362.5|78
1621212770000|2021-05-17 00:52:50|83422|83372|83420.9|83370.9|83425.7|83375.7|83416.7|83366.7|78
1621212780000|2021-05-17 00:53:00|83420.2|83370.2|83420.7|83370.7|83425.1|83375.1|83417.7|83367.7|77
1621212790000|2021-05-17 00:53:10|83421.7|83371.7|83422.9|83372.9|83426.6|83376.6|83418.4|83368.4|71
1621212800000|2021-05-17 00:53:20|83422.2|83372.2|83425.8|83375.8|83426.4|83376.4|83418|83368|74
1621212810000|2021-05-17 00:53:30|83426.8|83376.8|83424.7|83374.7|83427.4|83377.4|83422.2|83372.2|73
1621212820000|2021-05-17 00:53:40|83424.4|83374.4|83428.8|83378.8|83433|83383|83423.9|83373.9|70
1621212830000|2021-05-17 00:53:50|83427.3|83377.3|83430.4|83380.4|83435.2|83385.2|83425.5|83375.5|73
1621212840000|2021-05-17 00:54:00|83430.7|83380.7|83427.7|83377.7|83435.7|83385.7|83425.9|83375.9|76
1621212850000|2021-05-17 00:54:10|83428|83378|83422.4|83372.4|83431.3|83381.3|83417.3|83367.3|75
1621212860000|2021-05-17 00:54:20|83420.3|83370.3|83429.2|83379.2|83430.5|83380.5|83419.5|83369.5|70
1621212870000|2021-05-17 00:54:30|83429.6|83379.6|83429.7|83379.7|83432.8|83382.8|83425.9|83375.9|75
1621212880000|2021-05-17 00:54:40|83429|83379|83434.5|83384.5|83438|83388|83425.7|83375.7|72
1621212890000|2021-05-17 00:54:50|83433.9|83383.9|83434.5|83384.5|83441.7|83391.7|83428.1|83378.1|79
1621212900000|2021-05-17 00:55:00|83436.1|83386.1|83427.9|83377.9|83436.1|83386.1|83422.5|83363.5|80
1621212910000|2021-05-17 00:55:10|83429|83379|83462.5|83412.5|83472.7|83412.5|83429|83370.6|78
1621212920000|2021-05-17 00:55:20|83461.6|83411.6|83473.2|83423.2|83488.5|83423.4|83460.7|83403.5|72
1621212930000|2021-05-17 00:55:30|83486.8|83412.6|83494.4|83409.5|83496.1|83417.9|83476.2|83402.2|77
1621212940000|2021-05-17 00:55:40|83493.4|83408.7|83472.5|83393.9|83498.3|83413.5|83451.7|83390.5|75
1621212950000|2021-05-17 00:55:50|83472.3|83394.3|83472.2|83398.6|83475.9|83412.2|83461.5|83390|78
1621212960000|2021-05-17 00:56:00|83472.9|83392|83467.8|83391.4|83473.7|83407.8|83457.6|83385.6|77
1621212970000|2021-05-17 00:56:10|83468.5|83390.6|83463.1|83392.5|83469.5|83404.8|83449.7|83383.7|77
1621212980000|2021-05-17 00:56:20|83464.5|83390.5|83431.1|83348.2|83464.5|83404.7|83417.8|83332.7|80
1621212990000|2021-05-17 00:56:30|83431.2|83351.5|83430.2|83357.3|83436.1|83373.8|83418.9|83350.7|79
1621213000000|2021-05-17 00:56:40|83420.7|83370.7|83431|83358.4|83434.4|83373.1|83418.4|83338.3|79
1621213010000|2021-05-17 00:56:50|83431.4|83358.2|83423.3|83373.3|83433.4|83374.3|83420.8|83355.6|78
1621213020000|2021-05-17 00:57:00|83433.9|83363.9|83448.2|83398.2|83456.7|83398.9|83422.8|83358.9|75
1621213030000|2021-05-17 00:57:10|83449|83399|83458.5|83408.5|83458.5|83408.5|83449|83399|47
1621213040000|2021-05-17 00:57:20|83458.4|83408.4|83466.3|83416.3|83466.8|83416.8|83456.1|83406.1|49
1621213050000|2021-05-17 00:57:30|83467|83417|83467.3|83417.3|83469|83419|83466.2|83416.2|44
1621213060000|2021-05-17 00:57:40|83466.9|83416.9|83421.1|83329.5|83467.7|83417.7|83415.3|83327.8|53
1621213070000|2021-05-17 00:57:50|83417.1|83334.5|83398.3|83348.3|83425|83364.3|83398.3|83331.5|80
1621213080000|2021-05-17 00:58:00|83403|83353|83405.5|83321.8|83412.2|83353|83394.2|83320.7|78
1621213090000|2021-05-17 00:58:10|83408.8|83330.9|83412.3|83330.9|83414.8|83340.9|83390.9|83320.7|79
1621213100000|2021-05-17 00:58:20|83411.9|83331.6|83411.8|83332.5|83415.9|83348.6|83395.8|83329.1|78
1621213110000|2021-05-17 00:58:30|83411.5|83331.3|83455.9|83375.7|83482.3|83392.4|83406.8|83329.3|75
1621213120000|2021-05-17 00:58:40|83453.9|83379.2|83442.7|83392.7|83453.9|83394.1|83432.2|83362.8|79
1621213130000|2021-05-17 00:58:50|83442.5|83392.5|83447|83397|83449.2|83399.2|83442|83392|64
1621213140000|2021-05-17 00:59:00|83446.8|83396.8|83446.6|83396.6|83457.3|83399.4|83445.1|83385.5|56
1621213150000|2021-05-17 00:59:10|83446.1|83396.1|83465|83415|83477.2|83419.3|83446.1|83396.1|68
1621213160000|2021-05-17 00:59:20|83464.8|83414.8|83464.3|83414.3|83467.4|83417.4|83462.8|83412.8|40
1621213170000|2021-05-17 00:59:30|83464.2|83414.2|83472.1|83422.1|83474.9|83424.9|83464.2|83414.2|39
1621213180000|2021-05-17 00:59:40|83471.9|83421.9|83471.8|83421.8|83473.3|83423.3|83470.6|83420.6|39
1621213190000|2021-05-17 00:59:50|83471.7|83421.7|83460.9|83410.9|83472.2|83422.2|83457.7|83407.7|27
1621213200000|2021-05-17 01:00:00|83461.3|83411.3|83461.9|83411.9|83464.7|83414.7|83453|83403|61
1621213210000|2021-05-17 01:00:10|83462.7|83412.7|83465.4|83415.4|83466.4|83416.4|83460.9|83410.9|30
1621213220000|2021-05-17 01:00:20|83465.6|83415.6|83464.3|83414.3|83466.9|83416.9|83462.9|83412.9|55
1621213230000|2021-05-17 01:00:30|83464.6|83414.6|83464|83414|83467.4|83417.4|83460.9|83410.9|45
1621213240000|2021-05-17 01:00:40|83463.9|83413.9|83452|83402|83466.4|83416.4|83444.1|83394.1|67
1621213250000|2021-05-17 01:00:50|83449.3|83399.3|83438.4|83388.4|83452.4|83402.4|83433.3|83383.3|79
1621213260000|2021-05-17 01:01:00|83435.7|83385.7|83432|83382|83436.5|83386.5|83428.1|83378.1|51
1621213270000|2021-05-17 01:01:10|83432.2|83382.2|83430.2|83380.2|83432.2|83382.2|83429.3|83379.3|39
1621213280000|2021-05-17 01:01:20|83427.6|83377.6|83434.5|83384.5|83438|83388|83426.9|83376.9|62
1621213290000|2021-05-17 01:01:30|83434.9|83384.9|83453.3|83403.3|83458.6|83404.4|83433.2|83383.2|78
1621213300000|2021-05-17 01:01:40|83453.1|83403.1|83459.2|83409.2|83462.4|83412.4|83451.1|83401.1|60
1621213310000|2021-05-17 01:01:50|83459.5|83409.5|83457.2|83407.2|83466.9|83416.9|83447.9|83397.9|46
1621213320000|2021-05-17 01:02:00|83458|83408|83457.3|83407.3|83458.5|83408.5|83454.6|83404.6|40
1621213330000|2021-05-17 01:02:10|83456.4|83406.4|83456.2|83406.2|83457.5|83407.5|83454.7|83404.7|32
1621213340000|2021-05-17 01:02:20|83455.5|83405.5|83446.5|83396.5|83457.3|83407.3|83446.5|83396.5|53
1621213350000|2021-05-17 01:02:30|83441.5|83391.5|83449.9|83379.5|83451.5|83394.2|83432.3|83373.5|78
1621213360000|2021-05-17 01:02:40|83449.6|83378.9|83429.7|83379.7|83449.6|83390.3|83424.2|83366.1|74
1621213370000|2021-05-17 01:02:50|83428.3|83378.3|83431.4|83381.4|83441.4|83383.3|83427.5|83367.2|72
1621213380000|2021-05-17 01:03:00|83431.9|83381.9|83425.2|83375.2|83432.3|83382.3|83423.6|83373.6|66
1621213390000|2021-05-17 01:03:10|83424.5|83374.5|83420.5|83370.5|83426.6|83376.6|83420|83370|61
1621213400000|2021-05-17 01:03:20|83421|83371|83424.7|83374.7|83426.3|83376.3|83418.6|83368.6|65
1621213410000|2021-05-17 01:03:30|83425|83375|83439.5|83389.5|83446.7|83396.7|83424.5|83374.5|49
1621213420000|2021-05-17 01:03:40|83439.3|83389.3|83440.7|83390.7|83441|83391|83438.6|83388.6|35
1621213430000|2021-05-17 01:03:50|83440.5|83390.5|83439.6|83389.6|83440.8|83390.8|83439.2|83389.2|28
1621213440000|2021-05-17 01:04:00|83438.9|83388.9|83438.6|83388.6|83442.5|83392.5|83438.6|83388.6|41
1621213450000|2021-05-17 01:04:10|83438.7|83388.7|83450.2|83400.2|83451|83401|83437|83387|61
1621213460000|2021-05-17 01:04:20|83450.6|83400.6|83454.4|83404.4|83457.1|83407.1|83449.7|83399.7|43
1621213470000|2021-05-17 01:04:30|83454.6|83404.6|83452.6|83402.6|83455.2|83405.2|83452.6|83402.6|47
1621213480000|2021-05-17 01:04:40|83452.2|83402.2|83455.5|83405.5|83455.7|83405.7|83452.2|83402.2|40
1621213490000|2021-05-17 01:04:50|83455.4|83405.4|83455.9|83405.9|83455.9|83405.9|83454.8|83404.8|21
1621213500000|2021-05-17 01:05:00|83455.8|83405.8|83454.6|83404.6|83456|83406|83451.9|83401.9|49
1621213510000|2021-05-17 01:05:10|83454.8|83404.8|83453.4|83403.4|83456.6|83406.6|83453.4|83403.4|37
1621213520000|2021-05-17 01:05:20|83453.8|83403.8|83452.1|83402.1|83455.5|83405.5|83451.4|83401.4|51
1621213530000|2021-05-17 01:05:30|83452.6|83402.6|83456.7|83406.7|83458.3|83408.3|83451.6|83401.6|49
1621213540000|2021-05-17 01:05:40|83456.4|83406.4|83456.9|83406.9|83458.6|83408.6|83456.4|83406.4|25
1621213550000|2021-05-17 01:05:50|83456.8|83406.8|83458.5|83408.5|83458.9|83408.9|83456.8|83406.8|26
1621213560000|2021-05-17 01:06:00|83458.3|83408.3|83413.9|83363.9|83458.4|83408.4|83411.6|83357.8|72
1621213570000|2021-05-17 01:06:10|83415|83365|83410.7|83360.7|83415.1|83365.1|83407.7|83357.7|66
1621213580000|2021-05-17 01:06:20|83410.6|83360.6|83411.8|83361.8|83411.8|83361.8|83409|83359|57
1621213590000|2021-05-17 01:06:30|83409.9|83359.9|83406.5|83356.5|83410.7|83360.7|83406.3|83356.3|50
1621213600000|2021-05-17 01:06:40|83406.4|83356.4|83403.1|83353.1|83407.1|83357.1|83399.8|83349.8|61
1621213610000|2021-05-17 01:06:50|83404.5|83354.5|83413.1|83363.1|83414.8|83364.8|83401.6|83351.6|58
1621213620000|2021-05-17 01:07:00|83414.1|83364.1|83421.2|83371.2|83426.8|83376.8|83413.8|83363.8|56
1621213630000|2021-05-17 01:07:10|83420.9|83370.9|83437.3|83387.3|83438.8|83388.8|83420.9|83370.9|58
1621213640000|2021-05-17 01:07:20|83437.1|83387.1|83439.1|83389.1|83441.1|83391.1|83436.9|83386.9|44
1621213650000|2021-05-17 01:07:30|83439|83389|83440.1|83390.1|83440.4|83390.4|83438.8|83388.8|26
1621213660000|2021-05-17 01:07:40|83440.2|83390.2|83445|83395|83446.3|83396.3|83440.2|83390.2|48
1621213670000|2021-05-17 01:07:50|83444.9|83394.9|83447.1|83397.1|83447.2|83397.2|83444.5|83394.5|42
1621213680000|2021-05-17 01:08:00|83445.6|83395.6|83442.3|83392.3|83445.7|83395.7|83442.2|83392.2|39
1621213690000|2021-05-17 01:08:10|83442.2|83392.2|83440.8|83390.8|83445.1|83395.1|83439.5|83389.5|44
1621213700000|2021-05-17 01:08:20|83431.2|83381.2|83430.9|83380.9|83433.5|83383.5|83426.4|83376.4|66
1621213710000|2021-05-17 01:08:30|83430.4|83380.4|83437.8|83387.8|83438.6|83388.6|83429.1|83379.1|62
1621213720000|2021-05-17 01:08:40|83437.7|83387.7|83434.3|83384.3|83437.9|83387.9|83433.1|83383.1|33
1621213730000|2021-05-17 01:08:50|83433.8|83383.8|83414.3|83364.3|83433.9|83383.9|83410.2|83360.2|60
1621213740000|2021-05-17 01:09:00|83414.5|83364.5|83414.3|83364.3|83416.5|83366.5|83411.5|83361.5|45
1621213750000|2021-05-17 01:09:10|83414|83364|83413.9|83363.9|83416|83366|83413.4|83363.4|47
1621213760000|2021-05-17 01:09:20|83415.1|83365.1|83431.5|83381.5|83431.7|83381.7|83413.5|83363.5|53
1621213770000|2021-05-17 01:09:30|83432.7|83382.7|83442.1|83392.1|83443.2|83393.2|83432.7|83382.7|43
1621213780000|2021-05-17 01:09:40|83442.3|83392.3|83438.5|83388.5|83442.9|83392.9|83438.5|83388.5|41
1621213790000|2021-05-17 01:09:50|83436.9|83386.9|83433|83383|83438.7|83388.7|83431.6|83381.6|47
1621213800000|2021-05-17 01:10:00|83433.2|83383.2|83418.3|83368.3|83434.4|83384.4|83414.8|83364.8|52
1621213810000|2021-05-17 01:10:10|83414.9|83364.9|83415.5|83365.5|83417.4|83367.4|83413.3|83363.3|48
1621213820000|2021-05-17 01:10:20|83414.8|83364.8|83408.2|83358.2|83414.8|83364.8|83407.9|83357.9|35
1621213830000|2021-05-17 01:10:30|83408.1|83358.1|83397.1|83347.1|83408.7|83358.7|83393.6|83343.6|57
1621213840000|2021-05-17 01:10:40|83396|83346|83390|83340|83396.9|83346.9|83390|83340|47
1621213850000|2021-05-17 01:10:50|83390.1|83340.1|83441.2|83360.7|83490.7|83393.3|83390.1|83340.1|67
1621213860000|2021-05-17 01:11:00|83441.3|83365.2|83474.2|83394.1|83503.7|83414.7|83408.4|83350.7|75
1621213870000|2021-05-17 01:11:10|83455.3|83405.3|83453.4|83403.4|83473.7|83405.3|83446.1|83388.6|71
1621213880000|2021-05-17 01:11:20|83453.6|83403.6|83444.9|83394.9|83457.9|83407.9|83443.2|83393.2|40
1621213890000|2021-05-17 01:11:30|83448.7|83398.7|83411.4|83361.4|83449.8|83398.7|83407.5|83345.1|73
1621213900000|2021-05-17 01:11:40|83411.5|83361.5|83392.6|83342.6|83420.6|83362|83391.2|83341.2|69
1621213910000|2021-05-17 01:11:50|83393.2|83343.2|83394.5|83344.5|83397.1|83347.1|83391|83341|60
1621213920000|2021-05-17 01:12:00|83395.9|83345.9|83395.1|83345.1|83396.4|83346.4|83393.9|83343.9|43
1621213930000|2021-05-17 01:12:10|83395.7|83345.7|83389|83339|83396.8|83346.8|83386.1|83336.1|64
1621213940000|2021-05-17 01:12:20|83389.4|83339.4|83392|83342|83392.2|83342.2|83387.9|83337.9|49
1621213950000|2021-05-17 01:12:30|83392.8|83342.8|83445.8|83395.8|83465.5|83396.6|83392.5|83342.5|67
1621213960000|2021-05-17 01:12:40|83444.1|83394.1|83449.2|83399.2|83449.9|83399.9|83438.6|83388.6|65
1621213970000|2021-05-17 01:12:50|83448.3|83398.3|83449.8|83399.8|83450.2|83400.2|83447.3|83397.3|33
1621213980000|2021-05-17 01:13:00|83449|83399|83449|83399|83450.1|83400.1|83446.9|83396.9|40
1621213990000|2021-05-17 01:13:10|83448.7|83398.7|83460.4|83410.4|83463.8|83413.8|83446.9|83396.9|56
1621214000000|2021-05-17 01:13:20|83460.2|83410.2|83462.7|83412.7|83462.7|83412.7|83457.6|83407.6|35
1621214010000|2021-05-17 01:13:30|83462.2|83412.2|83462.5|83412.5|83464.3|83414.3|83439|83389|55
1621214020000|2021-05-17 01:13:40|83462.4|83412.4|83434.7|83384.7|83463.6|83413.6|83434|83368.5|60
1621214030000|2021-05-17 01:13:50|83434.1|83384.1|83428.6|83378.6|83435.9|83385.9|83428|83378|47
1621214040000|2021-05-17 01:14:00|83428.5|83378.5|83429.1|83379.1|83430.3|83380.3|83427.5|83377.5|33
1621214050000|2021-05-17 01:14:10|83428.8|83378.8|83426.5|83376.5|83429.8|83379.8|83426.3|83376.3|33
1621214060000|2021-05-17 01:14:20|83426.7|83376.7|83408.6|83358.6|83427.1|83377.1|83402.7|83352.7|52
1621214070000|2021-05-17 01:14:30|83408.4|83358.4|83409.2|83359.2|83410.4|83360.4|83407.1|83357.1|45
1621214080000|2021-05-17 01:14:40|83409.4|83359.4|83411.7|83361.7|83412.3|83362.3|83409.3|83359.3|35
1621214090000|2021-05-17 01:14:50|83411.9|83361.9|83402.6|83352.6|83413.1|83363.1|83396|83346|43
1621214100000|2021-05-17 01:15:00|83402.1|83352.1|83416.7|83366.7|83418.5|83368.5|83394.6|83344.6|67
1621214110000|2021-05-17 01:15:10|83416.5|83366.5|83444.6|83394.6|83445.2|83395.2|83415|83365|65
1621214120000|2021-05-17 01:15:20|83444.8|83394.8|83441.6|83391.6|83444.8|83394.8|83439.7|83389.7|50
1621214130000|2021-05-17 01:15:30|83440.8|83390.8|83440.7|83390.7|83442.7|83392.7|83438.7|83388.7|23
1621214140000|2021-05-17 01:15:40|83440|83390|83450|83400|83450|83400|83439.8|83389.8|43
1621214150000|2021-05-17 01:15:50|83451.2|83401.2|83450|83400|83453.8|83403.8|83448.9|83398.9|52
1621214160000|2021-05-17 01:16:00|83450.3|83400.3|83435.6|83385.6|83457.1|83407.1|83435.5|83385.5|60
1621214170000|2021-05-17 01:16:10|83435.1|83385.1|83435.9|83385.9|83435.9|83385.9|83433.5|83383.5|37
1621214180000|2021-05-17 01:16:20|83435.2|83385.2|83459.8|83409.8|83498.4|83436.6|83434.5|83384.5|45
1621214190000|2021-05-17 01:16:30|83459.9|83409.9|83462.2|83412.2|83464.4|83414.4|83459.7|83409.7|47
1621214200000|2021-05-17 01:16:40|83461.3|83411.3|83462.8|83412.8|83466.1|83416.1|83461.3|83411.3|55
1621214210000|2021-05-17 01:16:50|83463|83413|83470.3|83420.3|83473.4|83423.4|83463|83413|51
1621214220000|2021-05-17 01:17:00|83469.9|83419.9|83469.9|83419.9|83470.7|83420.7|83466.7|83416.7|57
1621214230000|2021-05-17 01:17:10|83470|83420|83455.9|83405.9|83470.8|83420.8|83455.9|83405.9|49
1621214240000|2021-05-17 01:17:20|83455.1|83405.1|83461.1|83411.1|83462.8|83412.8|83453.9|83403.9|59
1621214250000|2021-05-17 01:17:30|83461.6|83411.6|83444.8|83394.8|83464.1|83414.1|83438.1|83388.1|66
1621214260000|2021-05-17 01:17:40|83445.1|83395.1|83451.6|83401.6|83453.5|83403.5|83440.8|83390.8|69
1621214270000|2021-05-17 01:17:50|83450.1|83400.1|83449.8|83399.8|83451.6|83401.6|83446.9|83396.9|63
1621214280000|2021-05-17 01:18:00|83450.6|83400.6|83443|83393|83455|83405|83436.9|83386.9|65
1621214290000|2021-05-17 01:18:10|83443.2|83393.2|83438.9|83388.9|83443.7|83393.7|83437.2|83387.2|63
1621214300000|2021-05-17 01:18:20|83438.6|83388.6|83423.8|83373.8|83439.3|83389.3|83423.5|83373.5|48
1621214310000|2021-05-17 01:18:30|83423.7|83373.7|83430.7|83380.7|83430.9|83380.9|83422.9|83372.9|51
1621214320000|2021-05-17 01:18:40|83430.5|83380.5|83431.7|83381.7|83432.9|83382.9|83430|83380|50
1621214330000|2021-05-17 01:18:50|83431.6|83381.6|83426.1|83376.1|83431.9|83381.9|83424.5|83374.5|44
1621214340000|2021-05-17 01:19:00|83426.2|83376.2|83424.5|83374.5|83429.7|83379.7|83424.4|83374.4|45
1621214350000|2021-05-17 01:19:10|83421.8|83371.8|83421.4|83371.4|83422.3|83372.3|83414.2|83364.2|65
1621214360000|2021-05-17 01:19:20|83421.8|83371.8|83423.9|83373.9|83426.8|83376.8|83420.8|83370.8|62
1621214370000|2021-05-17 01:19:30|83423.8|83373.8|83425.9|83375.9|83426.2|83376.2|83421.3|83371.3|62
1621214380000|2021-05-17 01:19:40|83425.7|83375.7|83455.8|83405.8|83455.8|83405.8|83425|83375|63
1621214390000|2021-05-17 01:19:50|83456.8|83406.8|83450.4|83400.4|83460|83410|83450.4|83400.4|69
1621214400000|2021-05-17 01:20:00|83451.2|83401.2|83447.3|83397.3|83454.2|83404.2|83446.6|83396.6|72
1621214410000|2021-05-17 01:20:10|83447.1|83397.1|83455.2|83405.2|83457.8|83407.8|83445.6|83395.6|66
1621214420000|2021-05-17 01:20:20|83454.8|83404.8|83456.9|83406.9|83458.4|83408.4|83453.2|83403.2|73
1621214430000|2021-05-17 01:20:30|83458|83408|83455.1|83405.1|83458.4|83408.4|83455.1|83405.1|67
1621214440000|2021-05-17 01:20:40|83455.4|83405.4|83454.5|83404.5|83457|83407|83452.6|83402.6|73
1621214450000|2021-05-17 01:20:50|83455.2|83405.2|83441.1|83391.1|83457.3|83407.3|83440.9|83390.9|76
1621214460000|2021-05-17 01:21:00|83440.4|83390.4|83442|83392|83442.7|83392.7|83440.4|83390.4|58
1621214470000|2021-05-17 01:21:10|83442.1|83392.1|83443.2|83393.2|83443.3|83393.3|83441.2|83391.2|47
1621214480000|2021-05-17 01:21:20|83443.3|83393.3|83437.8|83387.8|83443.3|83393.3|83437.6|83387.6|57
1621214490000|2021-05-17 01:21:30|83437.9|83387.9|83438.4|83388.4|83438.7|83388.7|83437.8|83387.8|39
1621214500000|2021-05-17 01:21:40|83438.3|83388.3|83437.5|83387.5|83439.9|83389.9|83434.5|83384.5|53
1621214510000|2021-05-17 01:21:50|83438.1|83388.1|83434.3|83384.3|83439|83389|83434.2|83384.2|60
1621214520000|2021-05-17 01:22:00|83434.4|83384.4|83425|83375|83438|83388|83422.6|83372.6|56
1621214530000|2021-05-17 01:22:10|83425.3|83375.3|83422.5|83372.5|83428.1|83378.1|83422.2|83372.2|69
1621214540000|2021-05-17 01:22:20|83422.2|83372.2|83414.2|83364.2|83426.8|83376.8|83413.8|83363.8|73
1621214550000|2021-05-17 01:22:30|83415.3|83365.3|83404.3|83354.3|83415.3|83365.3|83401.7|83351.7|70
1621214560000|2021-05-17 01:22:40|83404.6|83354.6|83400.5|83350.5|83405.1|83355.1|83398.1|83348.1|73
1621214570000|2021-05-17 01:22:50|83398.4|83348.4|83400.2|83350.2|83401|83351|83397.9|83347.9|69
1621214580000|2021-05-17 01:23:00|83399.3|83349.3|83400.4|83350.4|83401.6|83351.6|83396.8|83346.8|65
1621214590000|2021-05-17 01:23:10|83400.3|83350.3|83397.5|83347.5|83401.3|83351.3|83394.7|83344.7|65
1621214600000|2021-05-17 01:23:20|83397.1|83347.1|83397|83347|83399.9|83349.9|83393.5|83343.5|73
1621214610000|2021-05-17 01:23:30|83398.1|83348.1|83394.1|83344.1|83400.6|83350.6|83393.7|83343.7|63
1621214620000|2021-05-17 01:23:40|83394.5|83344.5|83403.7|83353.7|83403.7|83353.7|83393.2|83343.2|71
1621214630000|2021-05-17 01:23:50|83404.2|83354.2|83427.8|83377.8|83428.9|83378.9|83404.2|83354.2|70
1621214640000|2021-05-17 01:24:00|83427.6|83377.6|83439.6|83389.6|83447.7|83397.7|83426.7|83376.7|55
1621214650000|2021-05-17 01:24:10|83438.5|83388.5|83452.7|83402.7|83462|83412|83436.9|83386.9|63
1621214660000|2021-05-17 01:24:20|83453|83403|83452.3|83402.3|83453.6|83403.6|83449.8|83399.8|55
1621214670000|2021-05-17 01:24:30|83451.9|83401.9|83453.1|83403.1|83454|83404|83450.6|83400.6|64
1621214680000|2021-05-17 01:24:40|83453.3|83403.3|83428.7|83378.7|83453.3|83403.3|83427.6|83377.6|67
1621214690000|2021-05-17 01:24:50|83428.2|83378.2|83399.7|83349.7|83428.8|83378.8|83391|83330.4|69
1621214700000|2021-05-17 01:25:00|83400|83350|83393.5|83343.5|83400.9|83350.9|83392.3|83342.3|61
1621214710000|2021-05-17 01:25:10|83393.8|83343.8|83397.2|83347.2|83403.3|83353.3|83393.4|83343.4|54
1621214720000|2021-05-17 01:25:20|83398|83348|83428.6|83378.6|83430.2|83380.2|83397.7|83347.7|56
1621214730000|2021-05-17 01:25:30|83428.7|83378.7|83426.2|83376.2|83428.7|83378.7|83423.1|83373.1|63
1621214740000|2021-05-17 01:25:40|83426.1|83376.1|83425.4|83375.4|83426.1|83376.1|83421|83371|65
1621214750000|2021-05-17 01:25:50|83424.9|83374.9|83430.2|83380.2|83430.7|83380.7|83424.6|83374.6|71
1621214760000|2021-05-17 01:26:00|83430|83380|83439.8|83389.8|83440.2|83390.2|83429.9|83379.9|63
1621214770000|2021-05-17 01:26:10|83440|83390|83438.8|83388.8|83451.8|83401.8|83438.1|83388.1|70
1621214780000|2021-05-17 01:26:20|83439.1|83389.1|83432.8|83382.8|83442.3|83392.3|83432.5|83382.5|60
1621214790000|2021-05-17 01:26:30|83430.8|83380.8|83421.9|83371.9|83430.8|83380.8|83419.8|83369.8|66
1621214800000|2021-05-17 01:26:40|83422.3|83372.3|83418.3|83368.3|83423.4|83373.4|83416.1|83366.1|61
1621214810000|2021-05-17 01:26:50|83418.4|83368.4|83417.2|83367.2|83418.4|83368.4|83415.9|83365.9|42
1621214820000|2021-05-17 01:27:00|83417.3|83367.3|83419.9|83369.9|83421|83371|83416.8|83366.8|47
1621214830000|2021-05-17 01:27:10|83420.5|83370.5|83427.9|83377.9|83427.9|83377.9|83418.1|83368.1|45
1621214840000|2021-05-17 01:27:20|83427.8|83377.8|83435.1|83385.1|83435.4|83385.4|83425.7|83375.7|51
1621214850000|2021-05-17 01:27:30|83434.9|83384.9|83434.1|83384.1|83436.5|83386.5|83433.8|83383.8|28
1621214860000|2021-05-17 01:27:40|83435.7|83385.7|83437.2|83387.2|83437.8|83387.8|83435.7|83385.7|48
1621214870000|2021-05-17 01:27:50|83437.1|83387.1|83437.2|83387.2|83437.4|83387.4|83436.2|83386.2|32
1621214880000|2021-05-17 01:28:00|83435.4|83385.4|83398.7|83348.7|83436|83386|83398.3|83348.3|69
1621214890000|2021-05-17 01:28:10|83399.9|83349.9|83391.5|83341.5|83400.6|83350.6|83387|83337|53
1621214900000|2021-05-17 01:28:20|83391|83341|83391.8|83341.8|83391.8|83341.8|83390.2|83340.2|36
1621214910000|2021-05-17 01:28:30|83392.3|83342.3|83393.7|83343.7|83394|83344|83390.9|83340.9|25
1621214920000|2021-05-17 01:28:40|83393.6|83343.6|83389.7|83339.7|83393.7|83343.7|83388.2|83338.2|40
1621214930000|2021-05-17 01:28:50|83389.4|83339.4|83387.1|83337.1|83389.7|83339.7|83387.1|83337.1|32
1621214940000|2021-05-17 01:29:00|83387|83337|83390.3|83340.3|83391|83341|83387|83337|56
1621214950000|2021-05-17 01:29:10|83390.4|83340.4|83397|83347|83397.4|83347.4|83389.6|83339.6|57
1621214960000|2021-05-17 01:29:20|83396.8|83346.8|83408.3|83358.3|83408.8|83358.8|83395.5|83345.5|58
1621214970000|2021-05-17 01:29:30|83408.7|83358.7|83409|83359|83411.3|83361.3|83406.3|83356.3|64
1621214980000|2021-05-17 01:29:40|83409.4|83359.4|83405.7|83355.7|83410.4|83360.4|83405.6|83355.6|52
1621214990000|2021-05-17 01:29:50|83405.8|83355.8|83412.5|83362.5|83413.7|83363.7|83393|83343|68
1621215000000|2021-05-17 01:30:00|83411.8|83361.8|83406.9|83356.9|83413.4|83363.4|83406.6|83356.6|57
1621215010000|2021-05-17 01:30:10|83407.4|83357.4|83405.8|83355.8|83408|83358|83403.3|83353.3|53
1621215020000|2021-05-17 01:30:20|83406|83356|83407.4|83357.4|83407.6|83357.6|83405.2|83355.2|39
1621215030000|2021-05-17 01:30:30|83407.3|83357.3|83405.6|83355.6|83412.8|83362.8|83405.6|83355.6|64
1621215040000|2021-05-17 01:30:40|83406.1|83356.1|83405.6|83355.6|83407.5|83357.5|83404.5|83354.5|63
1621215050000|2021-05-17 01:30:50|83405.3|83355.3|83404.6|83354.6|83407.5|83357.5|83402.9|83352.9|67
1621215060000|2021-05-17 01:31:00|83404.7|83354.7|83402.3|83352.3|83406.2|83356.2|83399.8|83349.8|69
1621215070000|2021-05-17 01:31:10|83402.8|83352.8|83402.6|83352.6|83405.6|83355.6|83398.6|83348.6|66
1621215080000|2021-05-17 01:31:20|83400.9|83350.9|83402.1|83352.1|83403.1|83353.1|83400.8|83350.8|36
1621215090000|2021-05-17 01:31:30|83402.4|83352.4|83402|83352|83404.8|83354.8|83398.7|83348.7|63
1621215100000|2021-05-17 01:31:40|83402.1|83352.1|83401.2|83351.2|83402.8|83352.8|83398.5|83348.5|67
1621215110000|2021-05-17 01:31:50|83400.2|83350.2|83395.5|83345.5|83402.6|83352.6|83395|83345|52
1621215120000|2021-05-17 01:32:00|83396.9|83346.9|83394.9|83344.9|83401.1|83351.1|83393.3|83343.3|72
1621215130000|2021-05-17 01:32:10|83395|83345|83401.4|83351.4|83403.4|83353.4|83393.3|83343.3|68
1621215140000|2021-05-17 01:32:20|83402.1|83352.1|83402.6|83352.6|83404.7|83354.7|83396.1|83346.1|54
1621215150000|2021-05-17 01:32:30|83402.8|83352.8|83401.5|83351.5|83404.5|83354.5|83399.9|83349.9|62
1621215160000|2021-05-17 01:32:40|83402.4|83352.4|83402.7|83352.7|83404.4|83354.4|83398.6|83348.6|54
1621215170000|2021-05-17 01:32:50|83401.7|83351.7|83402.4|83352.4|83405.9|83355.9|83399.1|83349.1|67
1621215180000|2021-05-17 01:33:00|83402.5|83352.5|83406.4|83356.4|83406.6|83356.6|83399.3|83349.3|64
1621215190000|2021-05-17 01:33:10|83405.8|83355.8|83400.4|83350.4|83406.3|83356.3|83397.9|83347.9|72
1621215200000|2021-05-17 01:33:20|83402.3|83352.3|83403.8|83353.8|83408.7|83358.7|83397.8|83347.8|73
1621215210000|2021-05-17 01:33:30|83406.2|83356.2|83401.8|83351.8|83406.9|83356.9|83400.1|83350.1|70
1621215220000|2021-05-17 01:33:40|83402|83352|83399.7|83349.7|83404.7|83354.7|83396.4|83346.4|72
1621215230000|2021-05-17 01:33:50|83403.2|83353.2|83400.3|83350.3|83404.5|83354.5|83398.5|83348.5|71
1621215240000|2021-05-17 01:34:00|83399.5|83349.5|83401.7|83351.7|83404.8|83354.8|83398.6|83348.6|72
1621215250000|2021-05-17 01:34:10|83401.4|83351.4|83401.4|83351.4|83403.2|83353.2|83400|83350|69
1621215260000|2021-05-17 01:34:20|83401.7|83351.7|83400.8|83350.8|83402|83352|83397.5|83347.5|62
1621215270000|2021-05-17 01:34:30|83400.2|83350.2|83403.8|83353.8|83403.8|83353.8|83397.5|83347.5|73
1621215280000|2021-05-17 01:34:40|83405.8|83355.8|83407.6|83357.6|83410.7|83360.7|83404|83354|64
1621215290000|2021-05-17 01:34:50|83407.4|83357.4|83407.1|83357.1|83407.9|83357.9|83404.7|83354.7|29
1621215300000|2021-05-17 01:35:00|83407.2|83357.2|83407.4|83357.4|83410.2|83360.2|83407.1|83357.1|41
1621215310000|2021-05-17 01:35:10|83406.9|83356.9|83412|83362|83412.1|83362.1|83406.9|83356.9|44
1621215320000|2021-05-17 01:35:20|83411.8|83361.8|83411|83361|83411.9|83361.9|83410.4|83360.4|28
1621215330000|2021-05-17 01:35:30|83410.7|83360.7|83411.5|83361.5|83412|83362|83410.6|83360.6|34
1621215340000|2021-05-17 01:35:40|83411.2|83361.2|83416.8|83366.8|83416.9|83366.9|83410.9|83360.9|43
1621215350000|2021-05-17 01:35:50|83415.8|83365.8|83420.1|83370.1|83420.4|83370.4|83415.8|83365.8|61
1621215360000|2021-05-17 01:36:00|83419.9|83369.9|83419.1|83369.1|83420|83370|83418.6|83368.6|42
1621215370000|2021-05-17 01:36:10|83419.6|83369.6|83417.9|83367.9|83419.7|83369.7|83417.6|83367.6|46
1621215380000|2021-05-17 01:36:20|83418|83368|83415.4|83365.4|83418.9|83368.9|83415.4|83365.4|38
1621215390000|2021-05-17 01:36:30|83415.7|83365.7|83417.3|83367.3|83417.3|83367.3|83415.1|83365.1|41
1621215400000|2021-05-17 01:36:40|83417.4|83367.4|83405|83355|83417.4|83367.4|83403.2|83353.2|68
1621215410000|2021-05-17 01:36:50|83405.7|83355.7|83401.5|83351.5|83406.2|83356.2|83400|83350|70
1621215420000|2021-05-17 01:37:00|83400|83350|83402.2|83352.2|83403.6|83353.6|83398.9|83348.9|58
1621215430000|2021-05-17 01:37:10|83402.6|83352.6|83402.3|83352.3|83402.6|83352.6|83400.3|83350.3|50
1621215440000|2021-05-17 01:37:20|83402.2|83352.2|83402.4|83352.4|83402.6|83352.6|83399.8|83349.8|30
1621215450000|2021-05-17 01:37:30|83401|83351|83404.8|83354.8|83405.8|83355.8|83400.7|83350.7|68
1621215460000|2021-05-17 01:37:40|83404.6|83354.6|83420.4|83370.4|83420.4|83370.4|83404.3|83354.3|58
1621215470000|2021-05-17 01:37:50|83419.5|83369.5|83419.3|83369.3|83421.4|83371.4|83418.2|83368.2|55
1621215480000|2021-05-17 01:38:00|83419.1|83369.1|83412.1|83362.1|83424.6|83374.6|83409.8|83359.8|73
1621215490000|2021-05-17 01:38:10|83411.7|83361.7|83406|83356|83411.7|83361.7|83403.8|83353.8|65
1621215500000|2021-05-17 01:38:20|83404|83354|83403.4|83353.4|83407.3|83357.3|83402.3|83352.3|66
1621215510000|2021-05-17 01:38:30|83403.1|83353.1|83403.6|83353.6|83404|83354|83400.4|83350.4|71
1621215520000|2021-05-17 01:38:40|83403.3|83353.3|83403.7|83353.7|83404.6|83354.6|83401|83351|64
1621215530000|2021-05-17 01:38:50|83402.3|83352.3|83403.1|83353.1|83405.5|83355.5|83400.7|83350.7|60
1621215540000|2021-05-17 01:39:00|83402.8|83352.8|83404.3|83354.3|83404.5|83354.5|83399.9|83349.9|68
1621215550000|2021-05-17 01:39:10|83404.2|83354.2|83407.2|83357.2|83409.2|83359.2|83400.8|83350.8|69
1621215560000|2021-05-17 01:39:20|83407.6|83357.6|83401.5|83351.5|83409|83359|83400.3|83350.3|72
1621215570000|2021-05-17 01:39:30|83402.5|83352.5|83400.3|83350.3|83402.9|83352.9|83398|83348|67
1621215580000|2021-05-17 01:39:40|83402|83352|83396.3|83346.3|83402|83352|83395.9|83345.9|67
1621215590000|2021-05-17 01:39:50|83396.7|83346.7|83395.9|83345.9|83400.8|83350.8|83394.8|83344.8|75
1621215600000|2021-05-17 01:40:00|83396|83346|83396.2|83346.2|83399.5|83349.5|83395.7|83345.7|69
1621215610000|2021-05-17 01:40:10|83396.1|83346.1|83396.2|83346.2|83397.5|83347.5|83395.2|83345.2|59
1621215620000|2021-05-17 01:40:20|83396.9|83346.9|83396.5|83346.5|83399.3|83349.3|83395.6|83345.6|51
1621215630000|2021-05-17 01:40:30|83396.6|83346.6|83394.1|83344.1|83396.8|83346.8|83392.5|83342.5|59
1621215640000|2021-05-17 01:40:40|83394.2|83344.2|83395.2|83345.2|83396.7|83346.7|83391.1|83341.1|70
1621215650000|2021-05-17 01:40:50|83394.8|83344.8|83396|83346|83400.5|83350.5|83391.6|83341.6|55
1621215660000|2021-05-17 01:41:00|83395.8|83345.8|83397|83347|83398.5|83348.5|83395.4|83345.4|68
1621215670000|2021-05-17 01:41:10|83395.9|83345.9|83397.2|83347.2|83398|83348|83395.5|83345.5|58
1621215680000|2021-05-17 01:41:20|83396.4|83346.4|83396.8|83346.8|83398.3|83348.3|83395.1|83345.1|65
1621215690000|2021-05-17 01:41:30|83396.5|83346.5|83401.7|83351.7|83401.7|83351.7|83395.9|83345.9|69
1621215700000|2021-05-17 01:41:40|83401.2|83351.2|83399.8|83349.8|83402.7|83352.7|83399.2|83349.2|44
1621215710000|2021-05-17 01:41:50|83399.5|83349.5|83404.7|83354.7|83406|83356|83399.3|83349.3|65
1621215720000|2021-05-17 01:42:00|83405.1|83355.1|83403.5|83353.5|83405.3|83355.3|83401|83351|73
1621215730000|2021-05-17 01:42:10|83403.6|83353.6|83404.5|83354.5|83407.1|83357.1|83401.6|83351.6|65
1621215740000|2021-05-17 01:42:20|83404.3|83354.3|83404|83354|83408.2|83358.2|83402.9|83352.9|64
1621215750000|2021-05-17 01:42:30|83405.1|83355.1|83404.9|83354.9|83405.8|83355.8|83402.8|83352.8|54
1621215760000|2021-05-17 01:42:40|83405.4|83355.4|83410.6|83360.6|83410.6|83360.6|83404|83354|65
1621215770000|2021-05-17 01:42:50|83410.3|83360.3|83407.9|83357.9|83412.2|83362.2|83407.4|83357.4|67
1621215780000|2021-05-17 01:43:00|83407.3|83357.3|83407.6|83357.6|83409.8|83359.8|83405.3|83355.3|63
1621215790000|2021-05-17 01:43:10|83406.5|83356.5|83403.6|83353.6|83407.4|83357.4|83403.6|83353.6|60
1621215800000|2021-05-17 01:43:20|83405.5|83355.5|83409.1|83359.1|83409.1|83359.1|83403.8|83353.8|59
1621215810000|2021-05-17 01:43:30|83409.2|83359.2|83405.9|83355.9|83409.7|83359.7|83404.4|83354.4|67
1621215820000|2021-05-17 01:43:40|83407.4|83357.4|83407.4|83357.4|83407.4|83357.4|83404.5|83354.5|43
1621215830000|2021-05-17 01:43:50|83407.6|83357.6|83408.9|83358.9|83410.2|83360.2|83405.6|83355.6|65
1621215840000|2021-05-17 01:44:00|83408.1|83358.1|83407.3|83357.3|83410.6|83360.6|83404.9|83354.9|64
1621215850000|2021-05-17 01:44:10|83407.5|83357.5|83408.4|83358.4|83408.9|83358.9|83405.2|83355.2|53
1621215860000|2021-05-17 01:44:20|83408.6|83358.6|83407.7|83357.7|83409.5|83359.5|83406.4|83356.4|49
1621215870000|2021-05-17 01:44:30|83410.5|83360.5|83409.8|83359.8|83410.5|83360.5|83406|83356|71
1621215880000|2021-05-17 01:44:40|83410.9|83360.9|83408.7|83358.7|83410.9|83360.9|83406.9|83356.9|64
1621215890000|2021-05-17 01:44:50|83408|83358|83408|83358|83410|83360|83404.3|83354.3|64
1621215900000|2021-05-17 01:45:00|83407.7|83357.7|83407.2|83357.2|83410.7|83360.7|83405.9|83355.9|65
1621215910000|2021-05-17 01:45:10|83407.5|83357.5|83407.5|83357.5|83409.8|83359.8|83405.6|83355.6|63
1621215920000|2021-05-17 01:45:20|83408|83358|83406.4|83356.4|83412.5|83362.5|83403.2|83353.2|70
1621215930000|2021-05-17 01:45:30|83406.3|83356.3|83400.8|83350.8|83407.1|83357.1|83400.8|83350.8|67
1621215940000|2021-05-17 01:45:40|83400.9|83350.9|83403.7|83353.7|83404.1|83354.1|83400.5|83350.5|57
1621215950000|2021-05-17 01:45:50|83403.8|83353.8|83401.1|83351.1|83404.6|83354.6|83399.6|83349.6|67
1621215960000|2021-05-17 01:46:00|83400.8|83350.8|83402.3|83352.3|83403.3|83353.3|83399.6|83349.6|59
1621215970000|2021-05-17 01:46:10|83400.3|83350.3|83401.4|83351.4|83403.7|83353.7|83399|83349|66
1621215980000|2021-05-17 01:46:20|83401.7|83351.7|83396.5|83346.5|83401.9|83351.9|83396.5|83346.5|50
1621215990000|2021-05-17 01:46:30|83397.7|83347.7|83398.7|83348.7|83400.3|83350.3|83396.6|83346.6|68
1621216000000|2021-05-17 01:46:40|83398.5|83348.5|83396.6|83346.6|83400|83350|83393.6|83343.6|66
1621216010000|2021-05-17 01:46:50|83397|83347|83395.4|83345.4|83399.9|83349.9|83394.1|83344.1|63
1621216020000|2021-05-17 01:47:00|83394.8|83344.8|83401.4|83351.4|83401.4|83351.4|83393.5|83343.5|58
1621216030000|2021-05-17 01:47:10|83400.5|83350.5|83397.2|83347.2|83400.8|83350.8|83394.7|83344.7|65
1621216040000|2021-05-17 01:47:20|83397|83347|83397|83347|83398.9|83348.9|83395.6|83345.6|64
1621216050000|2021-05-17 01:47:30|83396.2|83346.2|83393.2|83343.2|83400|83350|83393.2|83343.2|64
1621216060000|2021-05-17 01:47:40|83393.3|83343.3|83398|83348|83400|83350|83393.3|83343.3|69
1621216070000|2021-05-17 01:47:50|83396.8|83346.8|83397.7|83347.7|83400.6|83350.6|83396.1|83346.1|58
1621216080000|2021-05-17 01:48:00|83398.6|83348.6|83399.2|83349.2|83401.9|83351.9|83396|83346|57
1621216090000|2021-05-17 01:48:10|83399.4|83349.4|83402.2|83352.2|83402.5|83352.5|83398|83348|66
1621216100000|2021-05-17 01:48:20|83402|83352|83401.6|83351.6|83402.1|83352.1|83398.7|83348.7|56
1621216110000|2021-05-17 01:48:30|83401.9|83351.9|83405.8|83355.8|83407.3|83357.3|83401.9|83351.9|76
1621216120000|2021-05-17 01:48:40|83405.5|83355.5|83410.5|83360.5|83412.5|83362.5|83405.2|83355.2|59
1621216130000|2021-05-17 01:48:50|83410.1|83360.1|83407|83357|83413.6|83363.6|83405.5|83355.5|69
1621216140000|2021-05-17 01:49:00|83407.1|83357.1|83407.4|83357.4|83411.9|83361.9|83405|83355|70
1621216150000|2021-05-17 01:49:10|83407.6|83357.6|83425.9|83375.9|83425.9|83375.9|83407.6|83357.6|74
1621216160000|2021-05-17 01:49:20|83427.9|83377.9|83428.1|83378.1|83439.8|83389.8|83424|83374|63
1621216170000|2021-05-17 01:49:30|83427.8|83377.8|83430.1|83380.1|83430.9|83380.9|83427|83377|60
1621216180000|2021-05-17 01:49:40|83430.8|83380.8|83413.5|83363.5|83431.3|83381.3|83409.8|83359.8|75
1621216190000|2021-05-17 01:49:50|83413.7|83363.7|83411.6|83361.6|83415.6|83365.6|83410.3|83360.3|53
1621216200000|2021-05-17 01:50:00|83412.4|83362.4|83412.1|83362.1|83413.5|83363.5|83408.4|83358.4|68
1621216210000|2021-05-17 01:50:10|83412.8|83362.8|83409.3|83359.3|83412.9|83362.9|83405.3|83355.3|69
1621216220000|2021-05-17 01:50:20|83409.6|83359.6|83416.2|83366.2|83416.6|83366.6|83409|83359|53
1621216230000|2021-05-17 01:50:30|83416.5|83366.5|83416.6|83366.6|83418.2|83368.2|83416.1|83366.1|20
1621216240000|2021-05-17 01:50:40|83416.7|83366.7|83420.2|83370.2|83422.2|83372.2|83416.7|83366.7|31
1621216250000|2021-05-17 01:50:50|83419.7|83369.7|83421.3|83371.3|83422.1|83372.1|83418.8|83368.8|29
1621216260000|2021-05-17 01:51:00|83421.5|83371.5|83423.1|83373.1|83423.1|83373.1|83421.5|83371.5|24
1621216270000|2021-05-17 01:51:10|83423.2|83373.2|83419.9|83369.9|83423.7|83373.7|83416.9|83366.9|45
1621216280000|2021-05-17 01:51:20|83419.3|83369.3|83417.3|83367.3|83420.7|83370.7|83415.4|83365.4|61
1621216290000|2021-05-17 01:51:30|83417.6|83367.6|83423.8|83373.8|83423.8|83373.8|83415.2|83365.2|70
1621216300000|2021-05-17 01:51:40|83423.2|83373.2|83427.7|83377.7|83428|83378|83419.3|83369.3|72
1621216310000|2021-05-17 01:51:50|83427|83377|83430|83380|83430.2|83380.2|83424|83374|37
1621216320000|2021-05-17 01:52:00|83430.2|83380.2|83429.9|83379.9|83430.9|83380.9|83426.2|83376.2|22
1621216330000|2021-05-17 01:52:10|83429.6|83379.6|83426.1|83376.1|83430.4|83380.4|83426.1|83376.1|23
1621216340000|2021-05-17 01:52:20|83429.5|83379.5|83428.2|83378.2|83429.5|83379.5|83428.1|83378.1|28
1621216350000|2021-05-17 01:52:30|83428.8|83378.8|83428.5|83378.5|83429.7|83379.7|83428.4|83378.4|17
1621216360000|2021-05-17 01:52:40|83428.4|83378.4|83428.9|83378.9|83428.9|83378.9|83425.8|83375.8|29
1621216370000|2021-05-17 01:52:50|83428.4|83378.4|83430.6|83380.6|83431|83381|83427.1|83377.1|64
1621216380000|2021-05-17 01:53:00|83429.9|83379.9|83429.1|83379.1|83430.8|83380.8|83426.3|83376.3|50
1621216390000|2021-05-17 01:53:10|83429|83379|83429|83379|83429.5|83379.5|83425.5|83375.5|29
1621216400000|2021-05-17 01:53:20|83428.7|83378.7|83424.8|83374.8|83429|83379|83423.2|83373.2|44
1621216410000|2021-05-17 01:53:30|83429|83379|83427.3|83377.3|83429.4|83379.4|83423.8|83373.8|28
1621216420000|2021-05-17 01:53:40|83427|83377|83425.3|83375.3|83428.5|83378.5|83423.7|83373.7|30
1621216430000|2021-05-17 01:53:50|83425.6|83375.6|83424.9|83374.9|83426.6|83376.6|83423.8|83373.8|51
1621216440000|2021-05-17 01:54:00|83426.8|83376.8|83425.9|83375.9|83428.3|83378.3|83425.6|83375.6|35
1621216450000|2021-05-17 01:54:10|83424.8|83374.8|83425.4|83375.4|83428.3|83378.3|83424.6|83374.6|30
1621216460000|2021-05-17 01:54:20|83424.6|83374.6|83426.6|83376.6|83426.8|83376.8|83424.2|83374.2|26
1621216470000|2021-05-17 01:54:30|83426.3|83376.3|83428.4|83378.4|83428.4|83378.4|83425.9|83375.9|38
1621216480000|2021-05-17 01:54:40|83428.7|83378.7|83428.4|83378.4|83429|83379|83427.4|83377.4|30
1621216490000|2021-05-17 01:54:50|83428.3|83378.3|83427.3|83377.3|83428.3|83378.3|83426.6|83376.6|39
1621216500000|2021-05-17 01:55:00|83427.4|83377.4|83426.2|83376.2|83428.4|83378.4|83426.2|83376.2|28
1621216510000|2021-05-17 01:55:10|83426.7|83376.7|83428.9|83378.9|83428.9|83378.9|83426|83376|28
1621216520000|2021-05-17 01:55:20|83427.7|83377.7|83427.8|83377.8|83430.4|83380.4|83425.8|83375.8|31
1621216530000|2021-05-17 01:55:30|83428.5|83378.5|83427.2|83377.2|83430.9|83380.9|83426.2|83376.2|37
1621216540000|2021-05-17 01:55:40|83427.4|83377.4|83431.4|83381.4|83431.4|83381.4|83425.5|83375.5|28
1621216550000|2021-05-17 01:55:50|83431.5|83381.5|83430.4|83380.4|83433.5|83383.5|83428.7|83378.7|40
1621216560000|2021-05-17 01:56:00|83430|83380|83427.7|83377.7|83433|83383|83427.6|83377.6|22
1621216570000|2021-05-17 01:56:10|83427.8|83377.8|83430.1|83380.1|83430.1|83380.1|83427.8|83377.8|15
1621216580000|2021-05-17 01:56:20|83430.8|83380.8|83430|83380|83431.2|83381.2|83427.8|83377.8|31
1621216590000|2021-05-17 01:56:30|83430.1|83380.1|83431.4|83381.4|83433.8|83383.8|83428.7|83378.7|46
1621216600000|2021-05-17 01:56:40|83431.7|83381.7|83436.9|83386.9|83437.4|83387.4|83428.8|83378.8|68
1621216610000|2021-05-17 01:56:50|83437.3|83387.3|83431.5|83381.5|83437.9|83387.9|83429.5|83379.5|52
1621216620000|2021-05-17 01:57:00|83431.9|83381.9|83435.6|83385.6|83436.3|83386.3|83429.8|83379.8|53
1621216630000|2021-05-17 01:57:10|83436|83386|83440.9|83390.9|83441.3|83391.3|83436|83386|53
1621216640000|2021-05-17 01:57:20|83441|83391|83440.8|83390.8|83441.5|83391.5|83438.9|83388.9|39
1621216650000|2021-05-17 01:57:30|83440.3|83390.3|83441.3|83391.3|83441.7|83391.7|83440.3|83390.3|33
1621216660000|2021-05-17 01:57:40|83441.1|83391.1|83439.5|83389.5|83441.1|83391.1|83438.5|83388.5|27
1621216670000|2021-05-17 01:57:50|83433.2|83383.2|83429.6|83379.6|83433.2|83383.2|83426.8|83376.8|40
1621216680000|2021-05-17 01:58:00|83429.5|83379.5|83427.8|83377.8|83430.6|83380.6|83426.3|83376.3|29
1621216690000|2021-05-17 01:58:10|83427.7|83377.7|83425.7|83375.7|83428.3|83378.3|83425.5|83375.5|25
1621216700000|2021-05-17 01:58:20|83425.9|83375.9|83426.1|83376.1|83427.6|83377.6|83425.3|83375.3|17
1621216710000|2021-05-17 01:58:30|83426.2|83376.2|83425.1|83375.1|83427|83377|83424.6|83374.6|19
1621216720000|2021-05-17 01:58:40|83424.9|83374.9|83427.1|83377.1|83430|83380|83424.6|83374.6|27
1621216730000|2021-05-17 01:58:50|83427.2|83377.2|83429|83379|83432|83382|83427.1|83377.1|47
1621216740000|2021-05-17 01:59:00|83429.1|83379.1|83430.7|83380.7|83430.8|83380.8|83428.8|83378.8|23
1621216750000|2021-05-17 01:59:10|83430.6|83380.6|83431.2|83381.2|83431.8|83381.8|83430.6|83380.6|20
1621216760000|2021-05-17 01:59:20|83431.5|83381.5|83430.6|83380.6|83432.6|83382.6|83427.9|83377.9|30
1621216770000|2021-05-17 01:59:30|83430.7|83380.7|83431.8|83381.8|83434.6|83384.6|83427.4|83377.4|46
1621216780000|2021-05-17 01:59:40|83431.5|83381.5|83431.7|83381.7|83432.1|83382.1|83430.4|83380.4|28
1621216790000|2021-05-17 01:59:50|83434.6|83384.6|83434.5|83384.5|83435.9|83385.9|83433.9|83383.9|24
1621216800000|2021-05-17 02:00:00|83434.6|83384.6|83434.8|83384.8|83437.8|83387.8|83428.1|83378.1|62
1621216810000|2021-05-17 02:00:10|83434.3|83384.3|83440.4|83390.4|83440.4|83390.4|83430.6|83380.6|70
1621216820000|2021-05-17 02:00:20|83441.7|83391.7|83454.4|83404.4|83454.7|83404.7|83441.2|83391.2|76
1621216830000|2021-05-17 02:00:30|83454.1|83404.1|83456.7|83406.7|83462|83412|83452.2|83402.2|76
1621216840000|2021-05-17 02:00:40|83456.1|83406.1|83460.8|83410.8|83465.4|83415.4|83453.4|83403.4|76
1621216850000|2021-05-17 02:00:50|83459.5|83409.5|83458.6|83408.6|83464.1|83414.1|83458.1|83408.1|79
1621216860000|2021-05-17 02:01:00|83459.9|83409.9|83462.1|83412.1|83475.5|83420.3|83454.1|83404.1|78
1621216870000|2021-05-17 02:01:10|83462.9|83412.9|83466.9|83416.9|83472.3|83422.3|83460.6|83410.6|79
1621216880000|2021-05-17 02:01:20|83467.8|83417.8|83472.9|83422.9|83474.8|83424.8|83466.7|83416.7|66
1621216890000|2021-05-17 02:01:30|83472.7|83422.7|83466.9|83416.9|83473.1|83423.1|83465.2|83415.2|73
1621216900000|2021-05-17 02:01:40|83467.2|83417.2|83468.8|83418.8|83470.8|83420.8|83465.3|83415.3|68
1621216910000|2021-05-17 02:01:50|83470.8|83420.8|83464.3|83414.3|83470.8|83420.8|83461.8|83411.8|71
1621216920000|2021-05-17 02:02:00|83464.2|83414.2|83463.3|83413.3|83466.3|83416.3|83460.4|83410.4|73
1621216930000|2021-05-17 02:02:10|83462.6|83412.6|83462|83412|83463.6|83413.6|83458.8|83408.8|72
1621216940000|2021-05-17 02:02:20|83461.8|83411.8|83458.7|83408.7|83462.9|83412.9|83456.3|83406.3|68
1621216950000|2021-05-17 02:02:30|83460.1|83410.1|83465.4|83415.4|83468.1|83418.1|83459|83409|70
1621216960000|2021-05-17 02:02:40|83465.5|83415.5|83466.5|83416.5|83468|83418|83462.6|83412.6|71
1621216970000|2021-05-17 02:02:50|83465.1|83415.1|83464.1|83414.1|83468.1|83418.1|83462|83412|64
1621216980000|2021-05-17 02:03:00|83465.1|83415.1|83465.3|83415.3|83465.3|83415.3|83456.5|83406.5|76
1621216990000|2021-05-17 02:03:10|83465.5|83415.5|83464.8|83414.8|83467|83417|83462.2|83412.2|70
1621217000000|2021-05-17 02:03:20|83464.1|83414.1|83461.1|83411.1|83464.5|83414.5|83458.1|83408.1|75
1621217010000|2021-05-17 02:03:30|83460.6|83410.6|83465.1|83415.1|83466.1|83416.1|83456.2|83406.2|74
1621217020000|2021-05-17 02:03:40|83464.8|83414.8|83462.4|83412.4|83466.7|83416.7|83462.3|83412.3|73
1621217030000|2021-05-17 02:03:50|83461.9|83411.9|83461.7|83411.7|83464.8|83414.8|83460.7|83410.7|66
1621217040000|2021-05-17 02:04:00|83462.1|83412.1|83467.9|83417.9|83468.6|83418.6|83460.3|83410.3|75
1621217050000|2021-05-17 02:04:10|83464.9|83414.9|83466.9|83416.9|83468.2|83418.2|83464.2|83414.2|69
1621217060000|2021-05-17 02:04:20|83466.5|83416.5|83464.8|83414.8|83468.7|83418.7|83463.9|83413.9|72
1621217070000|2021-05-17 02:04:30|83464.4|83414.4|83465.5|83415.5|83468|83418|83460|83410|75
1621217080000|2021-05-17 02:04:40|83465.4|83415.4|83472.6|83422.6|83474.2|83424.2|83464.8|83414.8|67
1621217090000|2021-05-17 02:04:50|83473.4|83423.4|83466.8|83416.8|83476.3|83426.3|83466.6|83416.6|69
1621217100000|2021-05-17 02:05:00|83467.8|83417.8|83471.6|83421.6|83471.6|83421.6|83465.7|83415.7|72
1621217110000|2021-05-17 02:05:10|83468.9|83418.9|83468.4|83418.4|83471.1|83421.1|83465.5|83415.5|78
1621217120000|2021-05-17 02:05:20|83467.7|83417.7|83466.3|83416.3|83468.7|83418.7|83464.6|83414.6|71
1621217130000|2021-05-17 02:05:30|83466.8|83416.8|83460.3|83410.3|83469.4|83419.4|83460.2|83410.2|78
1621217140000|2021-05-17 02:05:40|83461.2|83411.2|83462.3|83412.3|83467.7|83417.7|83460.9|83410.9|68
1621217150000|2021-05-17 02:05:50|83462.6|83412.6|83461.7|83411.7|83466.1|83416.1|83460.1|83410.1|71
1621217160000|2021-05-17 02:06:00|83462.1|83412.1|83463.7|83413.7|83464.6|83414.6|83458.7|83408.7|72
1621217170000|2021-05-17 02:06:10|83464.4|83414.4|83447.2|83397.2|83464.4|83414.4|83442.8|83392.8|70
1621217180000|2021-05-17 02:06:20|83446.9|83396.9|83450.4|83400.4|83452.5|83402.5|83446.5|83396.5|67
1621217190000|2021-05-17 02:06:30|83450.6|83400.6|83448.2|83398.2|83452|83402|83447.3|83397.3|67
1621217200000|2021-05-17 02:06:40|83448.5|83398.5|83446.9|83396.9|83448.8|83398.8|83446.8|83396.8|36
1621217210000|2021-05-17 02:06:50|83447|83397|83444.8|83394.8|83447.8|83397.8|83444.5|83394.5|48
1621217220000|2021-05-17 02:07:00|83445.1|83395.1|83442.4|83392.4|83445.8|83395.8|83441.6|83391.6|48
1621217230000|2021-05-17 02:07:10|83441.5|83391.5|83443|83393|83443.1|83393.1|83440.8|83390.8|49
1621217240000|2021-05-17 02:07:20|83442.8|83392.8|83443.7|83393.7|83444.3|83394.3|83442.7|83392.7|30
1621217250000|2021-05-17 02:07:30|83443.4|83393.4|83446|83396|83450|83400|83443.3|83393.3|57
1621217260000|2021-05-17 02:07:40|83446.3|83396.3|83448.7|83398.7|83448.7|83398.7|83445.4|83395.4|26
1621217270000|2021-05-17 02:07:50|83448.3|83398.3|83446.4|83396.4|83448.7|83398.7|83446.1|83396.1|28
1621217280000|2021-05-17 02:08:00|83446.3|83396.3|83449.9|83399.9|83450.1|83400.1|83445.3|83395.3|63
1621217290000|2021-05-17 02:08:10|83450|83400|83452.6|83402.6|83453.4|83403.4|83449.9|83399.9|37
1621217300000|2021-05-17 02:08:20|83453.5|83403.5|83445.7|83395.7|83454.7|83404.7|83443|83393|37
1621217310000|2021-05-17 02:08:30|83446.2|83396.2|83446.8|83396.8|83447.7|83397.7|83443.7|83393.7|42
1621217320000|2021-05-17 02:08:40|83447.1|83397.1|83449.2|83399.2|83449.3|83399.3|83446.8|83396.8|26
1621217330000|2021-05-17 02:08:50|83449|83399|83441.6|83391.6|83449.3|83399.3|83440.8|83390.8|45
1621217340000|2021-05-17 02:09:00|83442.2|83392.2|83443.6|83393.6|83443.6|83393.6|83442|83392|24
1621217350000|2021-05-17 02:09:10|83443|83393|83441.2|83391.2|83443.3|83393.3|83437.5|83387.5|47
1621217360000|2021-05-17 02:09:20|83441.3|83391.3|83441.6|83391.6|83442.8|83392.8|83440.3|83390.3|42
1621217370000|2021-05-17 02:09:30|83442.1|83392.1|83441.7|83391.7|83442.1|83392.1|83440.5|83390.5|21
1621217380000|2021-05-17 02:09:40|83441.5|83391.5|83441.7|83391.7|83442.3|83392.3|83441.3|83391.3|15
1621217390000|2021-05-17 02:09:50|83441.8|83391.8|83439.3|83389.3|83441.9|83391.9|83437.7|83387.7|19
1621217400000|2021-05-17 02:10:00|83439.5|83389.5|83438.4|83388.4|83439.5|83389.5|83436.7|83386.7|30
1621217410000|2021-05-17 02:10:10|83438.5|83388.5|83438|83388|83438.7|83388.7|83436.5|83386.5|34
1621217420000|2021-05-17 02:10:20|83437.9|83387.9|83437.9|83387.9|83439|83389|83437.5|83387.5|19
1621217430000|2021-05-17 02:10:30|83437.4|83387.4|83434.7|83384.7|83437.6|83387.6|83433.9|83383.9|51
1621217440000|2021-05-17 02:10:40|83434.8|83384.8|83436|83386|83436|83386|83434.4|83384.4|32
1621217450000|2021-05-17 02:10:50|83435.9|83385.9|83437.3|83387.3|83437.7|83387.7|83435.9|83385.9|24
1621217460000|2021-05-17 02:11:00|83436.9|83386.9|83437.1|83387.1|83438.5|83388.5|83436.9|83386.9|38
1621217470000|2021-05-17 02:11:10|83437.4|83387.4|83437.5|83387.5|83437.9|83387.9|83437.2|83387.2|34
1621217480000|2021-05-17 02:11:20|83436.9|83386.9|83436.8|83386.8|83442.6|83392.6|83434.2|83384.2|39
1621217490000|2021-05-17 02:11:30|83440.8|83390.8|83453.3|83403.3|83453.3|83403.3|83438.6|83388.6|75
1621217500000|2021-05-17 02:11:40|83453|83403|83453.8|83403.8|83456.8|83406.8|83450.5|83400.5|69
1621217510000|2021-05-17 02:11:50|83455.1|83405.1|83453.9|83403.9|83457.3|83407.3|83450.6|83400.6|67
1621217520000|2021-05-17 02:12:00|83454.3|83404.3|83433.7|83383.7|83456.2|83406.2|83430.5|83380.5|68
1621217530000|2021-05-17 02:12:10|83433.1|83383.1|83433|83383|83433.1|83383.1|83430.8|83380.8|56
1621217540000|2021-05-17 02:12:20|83432.7|83382.7|83433.1|83383.1|83433.2|83383.2|83431|83381|55
1621217550000|2021-05-17 02:12:30|83433|83383|83428|83378|83433|83383|83425.6|83375.6|68
1621217560000|2021-05-17 02:12:40|83428.2|83378.2|83430.2|83380.2|83430.9|83380.9|83427.9|83377.9|54
1621217570000|2021-05-17 02:12:50|83430.7|83380.7|83431.7|83381.7|83432|83382|83430.4|83380.4|51
1621217580000|2021-05-17 02:13:00|83432.2|83382.2|83432.4|83382.4|83433|83383|83430.3|83380.3|64
1621217590000|2021-05-17 02:13:10|83432.2|83382.2|83429|83379|83432.3|83382.3|83424.9|83374.9|70
1621217600000|2021-05-17 02:13:20|83428.9|83378.9|83428.5|83378.5|83429.3|83379.3|83426.6|83376.6|43
1621217610000|2021-05-17 02:13:30|83428.8|83378.8|83428.8|83378.8|83429.6|83379.6|83427.5|83377.5|43
1621217620000|2021-05-17 02:13:40|83428.9|83378.9|83426.8|83376.8|83429.4|83379.4|83424.8|83374.8|40
1621217630000|2021-05-17 02:13:50|83426.7|83376.7|83444|83394|83444.5|83394.5|83426.7|83376.7|65
1621217640000|2021-05-17 02:14:00|83442.5|83392.5|83442.2|83392.2|83444.1|83394.1|83440.5|83390.5|71
1621217650000|2021-05-17 02:14:10|83442.3|83392.3|83443|83393|83444.2|83394.2|83440|83390|65
1621217660000|2021-05-17 02:14:20|83443.1|83393.1|83444.1|83394.1|83448|83398|83441.2|83391.2|73
1621217670000|2021-05-17 02:14:30|83444.4|83394.4|83446.4|83396.4|83448.2|83398.2|83443.2|83393.2|75
1621217680000|2021-05-17 02:14:40|83444.8|83394.8|83448.8|83398.8|83449.6|83399.6|83444.3|83394.3|63
1621217690000|2021-05-17 02:14:50|83448.6|83398.6|83448.3|83398.3|83449.4|83399.4|83443.7|83393.7|69
1621217700000|2021-05-17 02:15:00|83447.1|83397.1|83449.4|83399.4|83450.1|83400.1|83446.2|83396.2|67
1621217710000|2021-05-17 02:15:10|83449.3|83399.3|83446.8|83396.8|83449.3|83399.3|83444.3|83394.3|76
1621217720000|2021-05-17 02:15:20|83446.1|83396.1|83447.4|83397.4|83449.7|83399.7|83445.9|83395.9|67
1621217730000|2021-05-17 02:15:30|83448.1|83398.1|83448.7|83398.7|83454.9|83404.9|83445.1|83395.1|78
1621217740000|2021-05-17 02:15:40|83448|83398|83450.2|83400.2|83454|83404|83446.3|83396.3|74
1621217750000|2021-05-17 02:15:50|83449.1|83399.1|83454.5|83404.5|83455.1|83405.1|83447.9|83397.9|75
1621217760000|2021-05-17 02:16:00|83455.3|83405.3|83458.9|83408.9|83461.5|83411.5|83454.5|83404.5|77
1621217770000|2021-05-17 02:16:10|83456|83406|83459.2|83409.2|83461.8|83411.8|83455|83405|72
1621217780000|2021-05-17 02:16:20|83457.2|83407.2|83454.2|83404.2|83460|83410|83451.3|83401.3|75
1621217790000|2021-05-17 02:16:30|83452.5|83402.5|83455.3|83405.3|83458.1|83408.1|83452|83402|76
1621217800000|2021-05-17 02:16:40|83455.6|83405.6|83455.7|83405.7|83460.2|83410.2|83453.7|83403.7|73
1621217810000|2021-05-17 02:16:50|83457.6|83407.6|83455.7|83405.7|83457.9|83407.9|83451.8|83401.8|73
1621217820000|2021-05-17 02:17:00|83455|83405|83457.7|83407.7|83461.6|83411.6|83452.4|83402.4|77
1621217830000|2021-05-17 02:17:10|83456.7|83406.7|83456.2|83406.2|83459.5|83409.5|83454.4|83404.4|75
1621217840000|2021-05-17 02:17:20|83454.8|83404.8|83454.9|83404.9|83460.8|83410.8|83452|83402|73
1621217850000|2021-05-17 02:17:30|83454.2|83404.2|83449.3|83399.3|83458.5|83408.5|83448.9|83398.9|74
1621217860000|2021-05-17 02:17:40|83449.8|83399.8|83451.4|83401.4|83456.9|83406.9|83445.7|83395.7|77
1621217870000|2021-05-17 02:17:50|83452.6|83402.6|83450.2|83400.2|83458.4|83408.4|83449.3|83399.3|76
1621217880000|2021-05-17 02:18:00|83452.4|83402.4|83450.2|83400.2|83455.4|83405.4|83450|83400|71
1621217890000|2021-05-17 02:18:10|83451|83401|83451.8|83401.8|83454.3|83404.3|83449.4|83399.4|74
1621217900000|2021-05-17 02:18:20|83452|83402|83450.8|83400.8|83454.8|83404.8|83446.7|83396.7|79
1621217910000|2021-05-17 02:18:30|83451.7|83401.7|83446.2|83396.2|83454.1|83404.1|83440.5|83390.5|71
1621217920000|2021-05-17 02:18:40|83446.4|83396.4|83440.2|83390.2|83446.4|83396.4|83438|83388|66
1621217930000|2021-05-17 02:18:50|83439.9|83389.9|83445.8|83395.8|83446.1|83396.1|83438.6|83388.6|61
1621217940000|2021-05-17 02:19:00|83445.5|83395.5|83446.9|83396.9|83447.2|83397.2|83445.5|83395.5|38
1621217950000|2021-05-17 02:19:10|83447|83397|83446.7|83396.7|83448.3|83398.3|83443.6|83393.6|50
1621217960000|2021-05-17 02:19:20|83446.5|83396.5|83445.7|83395.7|83447.1|83397.1|83441.4|83391.4|65
1621217970000|2021-05-17 02:19:30|83443.3|83393.3|83446.9|83396.9|83448.9|83398.9|83441.6|83391.6|62
1621217980000|2021-05-17 02:19:40|83446.5|83396.5|83454.7|83404.7|83456.7|83406.7|83446.5|83396.5|76
1621217990000|2021-05-17 02:19:50|83455.4|83405.4|83458.9|83408.9|83462.8|83412.8|83455.2|83405.2|69
1621218000000|2021-05-17 02:20:00|83459|83409|83462.2|83412.2|83462.7|83412.7|83458.7|83408.7|62
1621218010000|2021-05-17 02:20:10|83461.9|83411.9|83459.8|83409.8|83461.9|83411.9|83456.8|83406.8|65
1621218020000|2021-05-17 02:20:20|83459.5|83409.5|83464.2|83414.2|83465.1|83415.1|83455.2|83405.2|72
1621218030000|2021-05-17 02:20:30|83464.7|83414.7|83466.4|83416.4|83468.9|83418.9|83462.4|83412.4|70
1621218040000|2021-05-17 02:20:40|83468.2|83418.2|83463.7|83413.7|83469.3|83419.3|83460.4|83410.4|74
1621218050000|2021-05-17 02:20:50|83463.9|83413.9|83466.6|83416.6|83467.5|83417.5|83460.8|83410.8|75
1621218060000|2021-05-17 02:21:00|83466.5|83416.5|83457.2|83407.2|83467.7|83417.7|83456.8|83406.8|78
1621218070000|2021-05-17 02:21:10|83458.7|83408.7|83465.2|83415.2|83473.2|83423.2|83456.2|83406.2|73
1621218080000|2021-05-17 02:21:20|83466.6|83416.6|83457.9|83407.9|83470.3|83420.3|83457.2|83407.2|77
1621218090000|2021-05-17 02:21:30|83458.9|83408.9|83459|83409|83464.5|83414.5|83458.3|83408.3|73
1621218100000|2021-05-17 02:21:40|83459.5|83409.5|83461.1|83411.1|83461.1|83411.1|83454.6|83404.6|71
1621218110000|2021-05-17 02:21:50|83459.4|83409.4|83459.4|83409.4|83462.1|83412.1|83454.1|83404.1|76
1621218120000|2021-05-17 02:22:00|83457.8|83407.8|83456.5|83406.5|83460.9|83410.9|83455.1|83405.1|74
1621218130000|2021-05-17 02:22:10|83456.3|83406.3|83461.8|83411.8|83467.2|83417.2|83455.9|83405.9|78
1621218140000|2021-05-17 02:22:20|83463.2|83413.2|83461.2|83411.2|83467.5|83417.5|83457.7|83407.7|77
1621218150000|2021-05-17 02:22:30|83459|83409|83460.3|83410.3|83463.1|83413.1|83456.4|83406.4|76
1621218160000|2021-05-17 02:22:40|83460.2|83410.2|83460.4|83410.4|83464.7|83414.7|83457.7|83407.7|77
1621218170000|2021-05-17 02:22:50|83461.4|83411.4|83459.1|83409.1|83462.8|83412.8|83456.6|83406.6|75
1621218180000|2021-05-17 02:23:00|83458.9|83408.9|83459.8|83409.8|83464.1|83414.1|83458.3|83408.3|76
1621218190000|2021-05-17 02:23:10|83459.9|83409.9|83460.3|83410.3|83464.7|83414.7|83457.4|83407.4|73
1621218200000|2021-05-17 02:23:20|83461|83411|83459.9|83409.9|83464.4|83414.4|83458.3|83408.3|72
1621218210000|2021-05-17 02:23:30|83459.6|83409.6|83461.1|83411.1|83464.5|83414.5|83458.9|83408.9|75
1621218220000|2021-05-17 02:23:40|83462|83412|83463.7|83413.7|83465.2|83415.2|83459.3|83409.3|77
1621218230000|2021-05-17 02:23:50|83464|83414|83467.7|83417.7|83468.9|83418.9|83459.7|83409.7|77
1621218240000|2021-05-17 02:24:00|83466.4|83416.4|83461.7|83411.7|83469|83419|83457|83407|75
1621218250000|2021-05-17 02:24:10|83460.6|83410.6|83459.1|83409.1|83462.9|83412.9|83454.2|83404.2|77
1621218260000|2021-05-17 02:24:20|83458.3|83408.3|83453.3|83403.3|83465.6|83415.6|83452.4|83402.4|76
1621218270000|2021-05-17 02:24:30|83453.9|83403.9|83459.3|83409.3|83464.3|83414.3|83448.9|83398.9|77
1621218280000|2021-05-17 02:24:40|83459.7|83409.7|83458.1|83408.1|83464.5|83414.5|83456.2|83406.2|72
1621218290000|2021-05-17 02:24:50|83459.4|83409.4|83459.7|83409.7|83462.6|83412.6|83453.5|83403.5|75
1621218300000|2021-05-17 02:25:00|83459.5|83409.5|83460|83410|83462.4|83412.4|83450.6|83400.6|75
1621218310000|2021-05-17 02:25:10|83460.6|83410.6|83462.5|83412.5|83464.1|83414.1|83456.1|83406.1|80
1621218320000|2021-05-17 02:25:20|83461.7|83411.7|83456|83406|83465.1|83415.1|83450.4|83400.4|78
1621218330000|2021-05-17 02:25:30|83454.7|83404.7|83450.5|83400.5|83463.3|83413.3|83448.8|83398.8|78
1621218340000|2021-05-17 02:25:40|83449.3|83399.3|83456.6|83406.6|83459.5|83409.5|83448.4|83398.4|68
1621218350000|2021-05-17 02:25:50|83456.1|83406.1|83453.1|83403.1|83459.2|83409.2|83450.4|83400.4|75
1621218360000|2021-05-17 02:26:00|83452.6|83402.6|83449.3|83399.3|83455.9|83405.9|83448.1|83398.1|75
1621218370000|2021-05-17 02:26:10|83449.9|83399.9|83453.3|83403.3|83458.9|83408.9|83448.4|83398.4|75
1621218380000|2021-05-17 02:26:20|83455.1|83405.1|83478.7|83428.7|83479.6|83429.6|83453.4|83403.4|76
1621218390000|2021-05-17 02:26:30|83478.3|83428.3|83480.2|83430.2|83480.9|83430.9|83473.3|83423.3|67
1621218400000|2021-05-17 02:26:40|83480.7|83430.7|83476.9|83426.9|83482.1|83432.1|83473.4|83423.4|73
1621218410000|2021-05-17 02:26:50|83475.5|83425.5|83480.4|83430.4|83484.5|83434.5|83475.5|83425.5|75
1621218420000|2021-05-17 02:27:00|83480|83430|83486.2|83436.2|83488.3|83438.3|83476.6|83426.6|75
1621218430000|2021-05-17 02:27:10|83487.1|83437.1|83483.4|83433.4|83488.2|83438.2|83481.6|83431.6|64
1621218440000|2021-05-17 02:27:20|83482|83432|83482|83432|83486.5|83436.5|83479.7|83429.7|73
1621218450000|2021-05-17 02:27:30|83483.9|83433.9|83485.2|83435.2|83486.5|83436.5|83482|83432|69
1621218460000|2021-05-17 02:27:40|83486.2|83436.2|83481.5|83431.5|83486.2|83436.2|83477.6|83427.6|77
1621218470000|2021-05-17 02:27:50|83482.6|83432.6|83486.6|83436.6|83489|83439|83482.6|83432.6|75
1621218480000|2021-05-17 02:28:00|83483.8|83433.8|83485|83435|83489.5|83439.5|83481.3|83431.3|76
1621218490000|2021-05-17 02:28:10|83485.8|83435.8|83486.9|83436.9|83491.8|83441.8|83482.3|83432.3|71
1621218500000|2021-05-17 02:28:20|83484.8|83434.8|83489.1|83439.1|83490.1|83440.1|83483.1|83433.1|72
1621218510000|2021-05-17 02:28:30|83488.5|83438.5|83489.7|83439.7|83491.1|83441.1|83485.6|83435.6|77
1621218520000|2021-05-17 02:28:40|83490.4|83440.4|83487.3|83437.3|83491.8|83441.8|83483.9|83433.9|75
1621218530000|2021-05-17 02:28:50|83487.4|83437.4|83486.8|83436.8|83491|83441|83485.6|83435.6|69
1621218540000|2021-05-17 02:29:00|83487.4|83437.4|83489.2|83439.2|83492.6|83442.6|83483.7|83433.7|76
1621218550000|2021-05-17 02:29:10|83488.8|83438.8|83490.7|83440.7|83490.8|83440.8|83484.6|83434.6|58
1621218560000|2021-05-17 02:29:20|83491.3|83441.3|83487.4|83437.4|83491.3|83441.3|83484.6|83434.6|76
1621218570000|2021-05-17 02:29:30|83486.7|83436.7|83492.1|83442.1|83492.3|83442.3|83484.4|83434.4|76
1621218580000|2021-05-17 02:29:40|83491.9|83441.9|83488.2|83438.2|83493.7|83443.7|83487.3|83437.3|75
1621218590000|2021-05-17 02:29:50|83489.2|83439.2|83491.6|83441.6|83493.4|83443.4|83487.5|83437.5|77
1621218600000|2021-05-17 02:30:00|83491.1|83441.1|83498.4|83448.4|83499.6|83449.6|83488.5|83438.5|78
1621218610000|2021-05-17 02:30:10|83500.6|83450.6|83514.3|83464.3|83515.2|83465.2|83498.4|83448.4|73
1621218620000|2021-05-17 02:30:20|83513.1|83463.1|83513|83463|83516.1|83466.1|83510.9|83460.9|68
1621218630000|2021-05-17 02:30:30|83513.1|83463.1|83513.1|83463.1|83516.9|83466.9|83511.7|83461.7|71
1621218640000|2021-05-17 02:30:40|83515.2|83465.2|83514.9|83464.9|83516.6|83466.6|83512.4|83462.4|70
1621218650000|2021-05-17 02:30:50|83518.2|83468.2|83521.6|83471.6|83523|83473|83513.6|83463.6|75
1621218660000|2021-05-17 02:31:00|83521.1|83471.1|83524.2|83474.2|83525.8|83475.8|83520.8|83470.8|70
1621218670000|2021-05-17 02:31:10|83523.8|83473.8|83525.3|83475.3|83528.3|83478.3|83522.8|83472.8|67
1621218680000|2021-05-17 02:31:20|83524.6|83474.6|83525.5|83475.5|83527.5|83477.5|83521.4|83471.4|67
1621218690000|2021-05-17 02:31:30|83525|83475|83529.7|83479.7|83530.4|83480.4|83524|83474|69
1621218700000|2021-05-17 02:31:40|83530.4|83480.4|83532.2|83482.2|83534.5|83484.5|83530.1|83480.1|71
1621218710000|2021-05-17 02:31:50|83532|83482|83529.3|83479.3|83534.7|83484.7|83528.6|83478.6|64
1621218720000|2021-05-17 02:32:00|83530.1|83480.1|83531.9|83481.9|83533.6|83483.6|83529.3|83479.3|69
1621218730000|2021-05-17 02:32:10|83531.5|83481.5|83532.1|83482.1|83533.4|83483.4|83527.4|83477.4|72
1621218740000|2021-05-17 02:32:20|83532.3|83482.3|83528.4|83478.4|83533.6|83483.6|83527.4|83477.4|73
1621218750000|2021-05-17 02:32:30|83527.8|83477.8|83530.6|83480.6|83531.7|83481.7|83526.3|83476.3|73
1621218760000|2021-05-17 02:32:40|83531.5|83481.5|83529.3|83479.3|83533.3|83483.3|83525.3|83475.3|73
1621218770000|2021-05-17 02:32:50|83528.8|83478.8|83520.6|83470.6|83529.8|83479.8|83517.9|83467.9|76
1621218780000|2021-05-17 02:33:00|83523.5|83473.5|83518.4|83468.4|83524.8|83474.8|83516.7|83466.7|78
1621218790000|2021-05-17 02:33:10|83519.3|83469.3|83524.6|83474.6|83528|83478|83519.3|83469.3|77
1621218800000|2021-05-17 02:33:20|83525.2|83475.2|83521.1|83471.1|83525.2|83475.2|83517|83467|79
1621218810000|2021-05-17 02:33:30|83521.3|83471.3|83515|83465|83526.2|83476.2|83515|83465|76
1621218820000|2021-05-17 02:33:40|83516.7|83466.7|83508.6|83458.6|83523.7|83473.7|83503.2|83453.2|77
1621218830000|2021-05-17 02:33:50|83509.5|83459.5|83511.5|83461.5|83511.5|83461.5|83508.7|83458.7|51
1621218840000|2021-05-17 02:34:00|83510.9|83460.9|83507.7|83457.7|83511.5|83461.5|83504.2|83454.2|68
1621218850000|2021-05-17 02:34:10|83508.5|83458.5|83510.9|83460.9|83511.3|83461.3|83503.7|83453.7|60
1621218860000|2021-05-17 02:34:20|83510.7|83460.7|83508.3|83458.3|83511.3|83461.3|83505.7|83455.7|50
1621218870000|2021-05-17 02:34:30|83508|83458|83506.4|83456.4|83508.4|83458.4|83505.4|83455.4|58
1621218880000|2021-05-17 02:34:40|83505.4|83455.4|83507|83457|83507.2|83457.2|83503.1|83453.1|56
1621218890000|2021-05-17 02:34:50|83506.8|83456.8|83486|83436|83514.5|83464.5|83480.7|83430.7|69
1621218900000|2021-05-17 02:35:00|83485.6|83435.6|83495.9|83445.9|83496.5|83446.5|83484.1|83434.1|71
1621218910000|2021-05-17 02:35:10|83494|83444|83495.2|83445.2|83495.6|83445.6|83492.4|83442.4|58
1621218920000|2021-05-17 02:35:20|83495.3|83445.3|83494|83444|83495.3|83445.3|83492.1|83442.1|34
1621218930000|2021-05-17 02:35:30|83493.6|83443.6|83491.9|83441.9|83493.6|83443.6|83487.8|83437.8|42
1621218940000|2021-05-17 02:35:40|83492.5|83442.5|83489.1|83439.1|83492.6|83442.6|83489.1|83439.1|32
1621218950000|2021-05-17 02:35:50|83489.2|83439.2|83490.1|83440.1|83494.1|83444.1|83488.6|83438.6|50
1621218960000|2021-05-17 02:36:00|83492.2|83442.2|83489.3|83439.3|83493|83443|83487.8|83437.8|67
1621218970000|2021-05-17 02:36:10|83489.5|83439.5|83488.1|83438.1|83492.1|83442.1|83487.2|83437.2|60
1621218980000|2021-05-17 02:36:20|83489.2|83439.2|83488.1|83438.1|83489.8|83439.8|83484.2|83434.2|68
1621218990000|2021-05-17 02:36:30|83488.9|83438.9|83490.1|83440.1|83490.2|83440.2|83485.8|83435.8|60
1621219000000|2021-05-17 02:36:40|83490.3|83440.3|83488.8|83438.8|83490.7|83440.7|83485.1|83435.1|42
1621219010000|2021-05-17 02:36:50|83488.1|83438.1|83469.6|83419.6|83488.6|83438.6|83465.4|83415.4|65
1621219020000|2021-05-17 02:37:00|83469.3|83419.3|83462|83412|83470.4|83420.4|83458.4|83408.4|66
1621219030000|2021-05-17 02:37:10|83461.5|83411.5|83458.5|83408.5|83464.6|83414.6|83458.1|83408.1|32
1621219040000|2021-05-17 02:37:20|83459.7|83409.7|83456.5|83406.5|83462.3|83412.3|83454.3|83404.3|51
1621219050000|2021-05-17 02:37:30|83456.8|83406.8|83439.2|83389.2|83457.8|83407.8|83434.5|83384.5|33
1621219060000|2021-05-17 02:37:40|83441.2|83391.2|83463.5|83413.5|83463.5|83413.5|83436.5|83386.5|74
1621219070000|2021-05-17 02:37:50|83464.4|83414.4|83463.8|83413.8|83466.2|83416.2|83460|83410|73
1621219080000|2021-05-17 02:38:00|83463.9|83413.9|83463.6|83413.6|83464.7|83414.7|83462|83412|65
1621219090000|2021-05-17 02:38:10|83463.9|83413.9|83463.8|83413.8|83466.1|83416.1|83462.1|83412.1|68
1621219100000|2021-05-17 02:38:20|83463.2|83413.2|83467.7|83417.7|83467.7|83417.7|83462.4|83412.4|75
1621219110000|2021-05-17 02:38:30|83468.3|83418.3|83475.7|83425.7|83475.8|83425.8|83467.1|83417.1|75
1621219120000|2021-05-17 02:38:40|83474.6|83424.6|83479.7|83429.7|83482.3|83432.3|83474.3|83424.3|78
1621219130000|2021-05-17 02:38:50|83478.8|83428.8|83477.7|83427.7|83483.5|83433.5|83475.5|83425.5|73
1621219140000|2021-05-17 02:39:00|83478.2|83428.2|83484.3|83434.3|83484.3|83434.3|83476.1|83426.1|73
1621219150000|2021-05-17 02:39:10|83484.4|83434.4|83486.5|83436.5|83487.8|83437.8|83479.6|83429.6|76
1621219160000|2021-05-17 02:39:20|83486|83436|83488.5|83438.5|83489.4|83439.4|83485.7|83435.7|57
1621219170000|2021-05-17 02:39:30|83488.7|83438.7|83488.7|83438.7|83492.7|83442.7|83486.5|83436.5|67
1621219180000|2021-05-17 02:39:40|83488.9|83438.9|83491.2|83441.2|83494.5|83444.5|83486.6|83436.6|72
1621219190000|2021-05-17 02:39:50|83489.4|83439.4|83494.6|83444.6|83498.2|83448.2|83489.4|83439.4|77
1621219200000|2021-05-17 02:40:00|83495.4|83445.4|83495.1|83445.1|83498.8|83448.8|83491.2|83441.2|79
1621219210000|2021-05-17 02:40:10|83493.9|83443.9|83497.1|83447.1|83499.3|83449.3|83492.7|83442.7|76
1621219220000|2021-05-17 02:40:20|83498.3|83448.3|83491.9|83441.9|83500.7|83450.7|83491.3|83441.3|74
1621219230000|2021-05-17 02:40:30|83490.8|83440.8|83495.1|83445.1|83498.2|83448.2|83490.3|83440.3|75
1621219240000|2021-05-17 02:40:40|83496.7|83446.7|83493.8|83443.8|83501.2|83451.2|83492.7|83442.7|80
1621219250000|2021-05-17 02:40:50|83491.7|83441.7|83498|83448|83499.7|83449.7|83490.7|83440.7|74
1621219260000|2021-05-17 02:41:00|83496|83446|83496.1|83446.1|83500.7|83450.7|83492.2|83442.2|74
1621219270000|2021-05-17 02:41:10|83496.2|83446.2|83471.4|83421.4|83496.7|83446.7|83471.4|83421.4|78
1621219280000|2021-05-17 02:41:20|83474.7|83424.7|83472.3|83422.3|83476.1|83426.1|83468.9|83418.9|73
1621219290000|2021-05-17 02:41:30|83473.4|83423.4|83456.8|83406.8|83474|83424|83453.4|83403.4|78
1621219300000|2021-05-17 02:41:40|83456.9|83406.9|83467.8|83417.8|83473.2|83423.2|83451.5|83401.5|75
1621219310000|2021-05-17 02:41:50|83465.5|83415.5|83456.6|83406.6|83469.9|83419.9|83452.9|83402.9|79
1621219320000|2021-05-17 02:42:00|83456.4|83406.4|83448.1|83398.1|83459.1|83409.1|83447.9|83397.9|79
1621219330000|2021-05-17 02:42:10|83447.4|83397.4|83485.4|83435.4|83525|83435.9|83447.3|83397.3|57
1621219340000|2021-05-17 02:42:20|83484.9|83434.9|83484.5|83434.5|83486.2|83436.2|83484|83434|39
1621219350000|2021-05-17 02:42:30|83484.7|83434.7|83477.6|83427.6|83485.4|83435.4|83476.6|83426.6|34
1621219360000|2021-05-17 02:42:40|83477.7|83427.7|83477.7|83427.7|83478.4|83428.4|83476.7|83426.7|24
1621219370000|2021-05-17 02:42:50|83477.3|83427.3|83479.3|83429.3|83479.6|83429.6|83477.3|83427.3|20
1621219380000|2021-05-17 02:43:00|83479.4|83429.4|83478.7|83428.7|83479.7|83429.7|83478.1|83428.1|17
1621219390000|2021-05-17 02:43:10|83478.4|83428.4|83478.8|83428.8|83479.3|83429.3|83478.4|83428.4|23
1621219400000|2021-05-17 02:43:20|83478.3|83428.3|83478.4|83428.4|83478.9|83428.9|83478|83428|18
1621219410000|2021-05-17 02:43:30|83478.6|83428.6|83478.6|83428.6|83479.2|83429.2|83477.8|83427.8|43
1621219420000|2021-05-17 02:43:40|83478.1|83428.1|83477.5|83427.5|83478.6|83428.6|83477.1|83427.1|36
1621219430000|2021-05-17 02:43:50|83478|83428|83478.8|83428.8|83478.8|83428.8|83477.8|83427.8|26
1621219440000|2021-05-17 02:44:00|83478.3|83428.3|83478.8|83428.8|83479.3|83429.3|83475.9|83425.9|37
1621219450000|2021-05-17 02:44:10|83479.7|83429.7|83478.5|83428.5|83479.7|83429.7|83477.4|83427.4|21
1621219460000|2021-05-17 02:44:20|83478.6|83428.6|83476.3|83426.3|83478.6|83428.6|83475.1|83425.1|27
1621219470000|2021-05-17 02:44:30|83475.5|83425.5|83475.9|83425.9|83477.2|83427.2|83475.3|83425.3|24
1621219480000|2021-05-17 02:44:40|83476.1|83426.1|83476.2|83426.2|83476.7|83426.7|83475.8|83425.8|22
1621219490000|2021-05-17 02:44:50|83475.5|83425.5|83476.8|83426.8|83477.1|83427.1|83475.1|83425.1|20
1621219500000|2021-05-17 02:45:00|83476.7|83426.7|83474.3|83424.3|83477.8|83427.8|83471.2|83421.2|30
1621219510000|2021-05-17 02:45:10|83474.8|83424.8|83475.3|83425.3|83475.7|83425.7|83474.5|83424.5|11
1621219520000|2021-05-17 02:45:20|83475.8|83425.8|83481.6|83431.6|83481.9|83431.9|83473|83423|32
1621219530000|2021-05-17 02:45:30|83481.5|83431.5|83487.4|83437.4|83488.2|83438.2|83478.9|83428.9|69
1621219540000|2021-05-17 02:45:40|83487|83437|83487|83437|83488|83438|83485.5|83435.5|24
1621219550000|2021-05-17 02:45:50|83487.2|83437.2|83486.6|83436.6|83487.6|83437.6|83485.9|83435.9|15
1621219560000|2021-05-17 02:46:00|83486.4|83436.4|83485.8|83435.8|83487.3|83437.3|83485.8|83435.8|12
1621219570000|2021-05-17 02:46:10|83485.5|83435.5|83486.4|83436.4|83487.8|83437.8|83485.5|83435.5|18
1621219580000|2021-05-17 02:46:20|83486.8|83436.8|83486.6|83436.6|83486.8|83436.8|83485.1|83435.1|8
1621219590000|2021-05-17 02:46:30|83486.8|83436.8|83486.2|83436.2|83486.8|83436.8|83484.5|83434.5|19
1621219600000|2021-05-17 02:46:40|83486.3|83436.3|83483.8|83433.8|83487|83437|83482.4|83432.4|38
1621219610000|2021-05-17 02:46:50|83483.2|83433.2|83488.8|83438.8|83488.8|83438.8|83483.1|83433.1|30
1621219620000|2021-05-17 02:47:00|83488.7|83438.7|83488.6|83438.6|83488.9|83438.9|83486.6|83436.6|41
1621219630000|2021-05-17 02:47:10|83488.3|83438.3|83488.2|83438.2|83488.6|83438.6|83487.2|83437.2|23
1621219640000|2021-05-17 02:47:20|83487.5|83437.5|83488.7|83438.7|83490.1|83440.1|83487.2|83437.2|24
1621219650000|2021-05-17 02:47:30|83488.1|83438.1|83486.2|83436.2|83489.1|83439.1|83485.1|83435.1|54
1621219660000|2021-05-17 02:47:40|83486.3|83436.3|83486.3|83436.3|83488.2|83438.2|83486.3|83436.3|18
1621219670000|2021-05-17 02:47:50|83486.5|83436.5|83485.7|83435.7|83487.5|83437.5|83485.5|83435.5|36
1621219680000|2021-05-17 02:48:00|83486.3|83436.3|83486.1|83436.1|83489.1|83439.1|83483.8|83433.8|42
1621219690000|2021-05-17 02:48:10|83485|83435|83487.9|83437.9|83488.9|83438.9|83482.5|83432.5|23
1621219700000|2021-05-17 02:48:20|83487.5|83437.5|83488.6|83438.6|83488.8|83438.8|83486.6|83436.6|12
1621219710000|2021-05-17 02:48:30|83488.8|83438.8|83486.2|83436.2|83488.8|83438.8|83484.3|83434.3|39
1621219720000|2021-05-17 02:48:40|83485.9|83435.9|83485.7|83435.7|83487.2|83437.2|83484.3|83434.3|21
1621219730000|2021-05-17 02:48:50|83484.8|83434.8|83486.6|83436.6|83486.6|83436.6|83483.6|83433.6|39
1621219740000|2021-05-17 02:49:00|83486.5|83436.5|83488.4|83438.4|83488.9|83438.9|83486.5|83436.5|24
1621219750000|2021-05-17 02:49:10|83487.6|83437.6|83486.8|83436.8|83488.5|83438.5|83484.2|83434.2|32
1621219760000|2021-05-17 02:49:20|83486.9|83436.9|83487.2|83437.2|83491.1|83441.1|83486.9|83436.9|21
1621219770000|2021-05-17 02:49:30|83488.9|83438.9|83488.2|83438.2|83489.4|83439.4|83486.2|83436.2|24
1621219780000|2021-05-17 02:49:40|83488.7|83438.7|83487.1|83437.1|83489.4|83439.4|83486.2|83436.2|17
1621219790000|2021-05-17 02:49:50|83487.5|83437.5|83486.8|83436.8|83488.2|83438.2|83485.2|83435.2|25
1621219800000|2021-05-17 02:50:00|83486.5|83436.5|83486.8|83436.8|83487.6|83437.6|83484.1|83434.1|38
1621219810000|2021-05-17 02:50:10|83488.1|83438.1|83486.6|83436.6|83489.2|83439.2|83485.5|83435.5|27
1621219820000|2021-05-17 02:50:20|83488.8|83438.8|83487.8|83437.8|83488.8|83438.8|83485.2|83435.2|31
1621219830000|2021-05-17 02:50:30|83486.8|83436.8|83485.8|83435.8|83488.2|83438.2|83485.1|83435.1|22
1621219840000|2021-05-17 02:50:40|83486.6|83436.6|83486.8|83436.8|83488.1|83438.1|83484.4|83434.4|37
1621219850000|2021-05-17 02:50:50|83488|83438|83486.6|83436.6|83488|83438|83484.3|83434.3|24
1621219860000|2021-05-17 02:51:00|83486.8|83436.8|83487.1|83437.1|83487.9|83437.9|83483.9|83433.9|41
1621219870000|2021-05-17 02:51:10|83487.3|83437.3|83486.5|83436.5|83487.8|83437.8|83485.9|83435.9|22
1621219880000|2021-05-17 02:51:20|83486.8|83436.8|83487.2|83437.2|83487.3|83437.3|83486|83436|28
1621219890000|2021-05-17 02:51:30|83487.9|83437.9|83487|83437|83488.8|83438.8|83484.7|83434.7|45
1621219900000|2021-05-17 02:51:40|83487.5|83437.5|83481.8|83431.8|83487.5|83437.5|83477.7|83427.7|55
1621219910000|2021-05-17 02:51:50|83482.3|83432.3|83480.2|83430.2|83482.3|83432.3|83478.1|83428.1|30
1621219920000|2021-05-17 02:52:00|83479.5|83429.5|83478|83428|83481.5|83431.5|83477.4|83427.4|67
1621219930000|2021-05-17 02:52:10|83478.5|83428.5|83479.9|83429.9|83481.6|83431.6|83475.6|83425.6|61
1621219940000|2021-05-17 02:52:20|83480|83430|83476.7|83426.7|83481.7|83431.7|83476.7|83426.7|66
1621219950000|2021-05-17 02:52:30|83477|83427|83477.2|83427.2|83480.3|83430.3|83477|83427|57
1621219960000|2021-05-17 02:52:40|83477.6|83427.6|83477.5|83427.5|83480.5|83430.5|83475.5|83425.5|34
1621219970000|2021-05-17 02:52:50|83477.1|83427.1|83477.8|83427.8|83477.9|83427.9|83475.3|83425.3|25
1621219980000|2021-05-17 02:53:00|83478.3|83428.3|83470.3|83420.3|83487.4|83437.4|83468.4|83418.4|44
1621219990000|2021-05-17 02:53:10|83470.6|83420.6|83466.4|83416.4|83470.9|83420.9|83465.7|83415.7|44
1621220000000|2021-05-17 02:53:20|83466.3|83416.3|83469.8|83419.8|83472.6|83422.6|83466.3|83416.3|59
1621220010000|2021-05-17 02:53:30|83470.4|83420.4|83468|83418|83470.8|83420.8|83467.1|83417.1|47
1621220020000|2021-05-17 02:53:40|83467.8|83417.8|83471|83421|83472.9|83422.9|83466.5|83416.5|50
1621220030000|2021-05-17 02:53:50|83470.4|83420.4|83469.8|83419.8|83472.1|83422.1|83468.3|83418.3|19
1621220040000|2021-05-17 02:54:00|83469.9|83419.9|83473.5|83423.5|83474.9|83424.9|83469.9|83419.9|43
1621220050000|2021-05-17 02:54:10|83473.4|83423.4|83479|83429|83479.2|83429.2|83473|83423|33
1621220060000|2021-05-17 02:54:20|83478.6|83428.6|83476.3|83426.3|83478.8|83428.8|83474|83424|39
1621220070000|2021-05-17 02:54:30|83476.4|83426.4|83476|83426|83476.6|83426.6|83473.1|83423.1|27
1621220080000|2021-05-17 02:54:40|83476.2|83426.2|83477.9|83427.9|83478.6|83428.6|83475.8|83425.8|42
1621220090000|2021-05-17 02:54:50|83477.6|83427.6|83477.3|83427.3|83478.8|83428.8|83476.5|83426.5|42
1621220100000|2021-05-17 02:55:00|83477|83427|83475.7|83425.7|83478.9|83428.9|83475.5|83425.5|40
1621220110000|2021-05-17 02:55:10|83475.9|83425.9|83477.5|83427.5|83478.3|83428.3|83475.3|83425.3|37
1621220120000|2021-05-17 02:55:20|83477.7|83427.7|83477.2|83427.2|83478|83428|83475.4|83425.4|35
1621220130000|2021-05-17 02:55:30|83477.4|83427.4|83477.3|83427.3|83477.6|83427.6|83476.3|83426.3|35
1621220140000|2021-05-17 02:55:40|83477.9|83427.9|83477.7|83427.7|83478|83428|83475.7|83425.7|32
1621220150000|2021-05-17 02:55:50|83477.1|83427.1|83478|83428|83478.3|83428.3|83476|83426|51
1621220160000|2021-05-17 02:56:00|83477.9|83427.9|83478.1|83428.1|83478.5|83428.5|83477.3|83427.3|56
1621220170000|2021-05-17 02:56:10|83477.7|83427.7|83478.4|83428.4|83478.6|83428.6|83477.2|83427.2|39
1621220180000|2021-05-17 02:56:20|83478.5|83428.5|83477.4|83427.4|83478.8|83428.8|83476.8|83426.8|44
1621220190000|2021-05-17 02:56:30|83477.6|83427.6|83476.4|83426.4|83477.9|83427.9|83474.2|83424.2|43
1621220200000|2021-05-17 02:56:40|83477.1|83427.1|83474.8|83424.8|83478|83428|83474.7|83424.7|37
1621220210000|2021-05-17 02:56:50|83475.9|83425.9|83474.2|83424.2|83477|83427|83474.1|83424.1|57
1621220220000|2021-05-17 02:57:00|83474.5|83424.5|83473.5|83423.5|83475.1|83425.1|83472.3|83422.3|39
1621220230000|2021-05-17 02:57:10|83473.6|83423.6|83472.7|83422.7|83473.7|83423.7|83472.2|83422.2|22
1621220240000|2021-05-17 02:57:20|83472.6|83422.6|83473.6|83423.6|83473.9|83423.9|83472.4|83422.4|32
1621220250000|2021-05-17 02:57:30|83473.8|83423.8|83474.9|83424.9|83475.7|83425.7|83473.5|83423.5|36
1621220260000|2021-05-17 02:57:40|83475|83425|83475.1|83425.1|83475.5|83425.5|83473.9|83423.9|22
1621220270000|2021-05-17 02:57:50|83475.2|83425.2|83477.2|83427.2|83477.5|83427.5|83475.2|83425.2|28
1621220280000|2021-05-17 02:58:00|83477.4|83427.4|83476.9|83426.9|83478.4|83428.4|83475.2|83425.2|24
1621220290000|2021-05-17 02:58:10|83477.1|83427.1|83477.4|83427.4|83478.4|83428.4|83476.9|83426.9|26
1621220300000|2021-05-17 02:58:20|83477.5|83427.5|83475.8|83425.8|83477.6|83427.6|83474.8|83424.8|25
1621220310000|2021-05-17 02:58:30|83476.1|83426.1|83473.1|83423.1|83476.1|83426.1|83472.2|83422.2|30
1621220320000|2021-05-17 02:58:40|83472.9|83422.9|83473.8|83423.8|83473.9|83423.9|83471.7|83421.7|27
1621220330000|2021-05-17 02:58:50|83474|83424|83469.5|83419.5|83474.3|83424.3|83469.5|83419.5|28
1621220340000|2021-05-17 02:59:00|83470|83420|83471.2|83421.2|83471.5|83421.5|83469.9|83419.9|26
1621220350000|2021-05-17 02:59:10|83471.8|83421.8|83471.1|83421.1|83472.5|83422.5|83468.2|83418.2|38
1621220360000|2021-05-17 02:59:20|83472|83422|83470|83420|83472|83422|83467.4|83417.4|22
1621220370000|2021-05-17 02:59:30|83469.8|83419.8|83469.8|83419.8|83471|83421|83468.6|83418.6|33
1621220380000|2021-05-17 02:59:40|83469.7|83419.7|83471.5|83421.5|83472|83422|83469.2|83419.2|31
1621220390000|2021-05-17 02:59:50|83471.8|83421.8|83471.5|83421.5|83472|83422|83468.5|83418.5|36
1621220400000|2021-05-17 03:00:00|83470.9|83420.9|83476.3|83426.3|83476.4|83426.4|83469.8|83419.8|45
1621220410000|2021-05-17 03:00:10|83477.6|83427.6|83477.8|83427.8|83478.4|83428.4|83474.3|83424.3|48
1621220420000|2021-05-17 03:00:20|83477.4|83427.4|83476.5|83426.5|83478|83428|83476.4|83426.4|12
1621220430000|2021-05-17 03:00:30|83476.2|83426.2|83477.3|83427.3|83478.3|83428.3|83474.9|83424.9|40
1621220440000|2021-05-17 03:00:40|83477.4|83427.4|83477.9|83427.9|83478.1|83428.1|83475.6|83425.6|29
1621220450000|2021-05-17 03:00:50|83477.7|83427.7|83475.8|83425.8|83478.5|83428.5|83475.4|83425.4|18
1621220460000|2021-05-17 03:01:00|83476.1|83426.1|83477.8|83427.8|83478.3|83428.3|83474.1|83424.1|37
1621220470000|2021-05-17 03:01:10|83477.9|83427.9|83477.8|83427.8|83478.5|83428.5|83477.3|83427.3|28
1621220480000|2021-05-17 03:01:20|83477.6|83427.6|83474.9|83424.9|83478.4|83428.4|83474.9|83424.9|40
1621220490000|2021-05-17 03:01:30|83475.5|83425.5|83476.1|83426.1|83476.3|83426.3|83473.4|83423.4|40
1621220500000|2021-05-17 03:01:40|83476.4|83426.4|83473.8|83423.8|83476.6|83426.6|83473.8|83423.8|17
1621220510000|2021-05-17 03:01:50|83474|83424|83477.8|83427.8|83477.8|83427.8|83472.7|83422.7|17
1621220520000|2021-05-17 03:02:00|83476.9|83426.9|83475.3|83425.3|83478.1|83428.1|83474.7|83424.7|28
1621220530000|2021-05-17 03:02:10|83474.4|83424.4|83476.2|83426.2|83477.4|83427.4|83474.4|83424.4|13
1621220540000|2021-05-17 03:02:20|83476.9|83426.9|83477.2|83427.2|83477.4|83427.4|83474.5|83424.5|44
1621220550000|2021-05-17 03:02:30|83477.3|83427.3|83479.4|83429.4|83479.4|83429.4|83475.6|83425.6|65
1621220560000|2021-05-17 03:02:40|83479.7|83429.7|83476.9|83426.9|83480.2|83430.2|83476.9|83426.9|27
1621220570000|2021-05-17 03:02:50|83476.8|83426.8|83478.5|83428.5|83478.6|83428.6|83474.1|83424.1|38
1621220580000|2021-05-17 03:03:00|83478.3|83428.3|83473.7|83423.7|83478.3|83428.3|83473.7|83423.7|42
1621220590000|2021-05-17 03:03:10|83473.8|83423.8|83474.5|83424.5|83474.6|83424.6|83473.5|83423.5|15
1621220600000|2021-05-17 03:03:20|83474.3|83424.3|83474.3|83424.3|83474.8|83424.8|83473.9|83423.9|19
1621220610000|2021-05-17 03:03:30|83474.4|83424.4|83474.1|83424.1|83475|83425|83473.5|83423.5|27
1621220620000|2021-05-17 03:03:40|83474|83424|83473.9|83423.9|83475.3|83425.3|83472.9|83422.9|32
1621220630000|2021-05-17 03:03:50|83473.6|83423.6|83475.2|83425.2|83475.4|83425.4|83473.2|83423.2|34
1621220640000|2021-05-17 03:04:00|83474.4|83424.4|83470.9|83420.9|83475.1|83425.1|83469.9|83419.9|33
1621220650000|2021-05-17 03:04:10|83470.5|83420.5|83471.1|83421.1|83471.8|83421.8|83468.3|83418.3|30
1621220660000|2021-05-17 03:04:20|83471.5|83421.5|83468.1|83418.1|83471.6|83421.6|83468|83418|27
1621220670000|2021-05-17 03:04:30|83467.9|83417.9|83468.3|83418.3|83468.8|83418.8|83467.2|83417.2|23
1621220680000|2021-05-17 03:04:40|83467.9|83417.9|83467.4|83417.4|83469|83419|83467|83417|32
1621220690000|2021-05-17 03:04:50|83467.3|83417.3|83468.3|83418.3|83469.6|83419.6|83467|83417|12
1621220700000|2021-05-17 03:05:00|83468.6|83418.6|83468.6|83418.6|83469|83419|83467.9|83417.9|22
1621220710000|2021-05-17 03:05:10|83468.2|83418.2|83468.7|83418.7|83468.9|83418.9|83467|83417|23
1621220720000|2021-05-17 03:05:20|83469.5|83419.5|83471.4|83421.4|83471.6|83421.6|83467.4|83417.4|36
1621220730000|2021-05-17 03:05:30|83471.5|83421.5|83471.2|83421.2|83471.5|83421.5|83470.3|83420.3|27
1621220740000|2021-05-17 03:05:40|83470.9|83420.9|83469.8|83419.8|83471|83421|83469.5|83419.5|29
1621220750000|2021-05-17 03:05:50|83469.7|83419.7|83470.4|83420.4|83470.4|83420.4|83468.5|83418.5|28
1621220760000|2021-05-17 03:06:00|83470.2|83420.2|83469.5|83419.5|83470.2|83420.2|83468.8|83418.8|22
1621220770000|2021-05-17 03:06:10|83469.4|83419.4|83468.9|83418.9|83470.2|83420.2|83468.4|83418.4|9
1621220780000|2021-05-17 03:06:20|83469.4|83419.4|83469.7|83419.7|83469.7|83419.7|83468.8|83418.8|13
1621220790000|2021-05-17 03:06:30|83469.4|83419.4|83469.9|83419.9|83469.9|83419.9|83469|83419|16
1621220800000|2021-05-17 03:06:40|83469.7|83419.7|83469.9|83419.9|83469.9|83419.9|83468.6|83418.6|17
1621220810000|2021-05-17 03:06:50|83470.6|83420.6|83473.9|83423.9|83475.4|83425.4|83469.8|83419.8|36
1621220820000|2021-05-17 03:07:00|83473.8|83423.8|83472.2|83422.2|83473.8|83423.8|83471.5|83421.5|32
1621220830000|2021-05-17 03:07:10|83472.4|83422.4|83470.7|83420.7|83472.4|83422.4|83469.9|83419.9|26
1621220840000|2021-05-17 03:07:20|83470.6|83420.6|83471.3|83421.3|83471.9|83421.9|83470.4|83420.4|18
1621220850000|2021-05-17 03:07:30|83470.8|83420.8|83469.1|83419.1|83471|83421|83469|83419|25
1621220860000|2021-05-17 03:07:40|83469.2|83419.2|83470.2|83420.2|83470.9|83420.9|83469.2|83419.2|22
1621220870000|2021-05-17 03:07:50|83469.9|83419.9|83471.9|83421.9|83472.6|83422.6|83469.1|83419.1|33
1621220880000|2021-05-17 03:08:00|83471.4|83421.4|83463.6|83413.6|83471.6|83421.6|83462.4|83412.4|49
1621220890000|2021-05-17 03:08:10|83463.2|83413.2|83465.6|83415.6|83465.7|83415.7|83462.1|83412.1|38
1621220900000|2021-05-17 03:08:20|83465.5|83415.5|83467|83417|83469.3|83419.3|83464.8|83414.8|27
1621220910000|2021-05-17 03:08:30|83467.2|83417.2|83464.7|83414.7|83467.5|83417.5|83462.9|83412.9|41
1621220920000|2021-05-17 03:08:40|83464.6|83414.6|83459.5|83409.5|83465.9|83415.9|83458.8|83408.8|44
1621220930000|2021-05-17 03:08:50|83459.4|83409.4|83462|83412|83462|83412|83459.3|83409.3|39
1621220940000|2021-05-17 03:09:00|83461.4|83411.4|83462.6|83412.6|83463.4|83413.4|83461.2|83411.2|32
1621220950000|2021-05-17 03:09:10|83462.2|83412.2|83462.5|83412.5|83463.4|83413.4|83460.8|83410.8|26
1621220960000|2021-05-17 03:09:20|83462.8|83412.8|83463.1|83413.1|83463.2|83413.2|83462.1|83412.1|24
1621220970000|2021-05-17 03:09:30|83462.9|83412.9|83464.3|83414.3|83466.4|83416.4|83460.4|83410.4|43
1621220980000|2021-05-17 03:09:40|83465.3|83415.3|83467.5|83417.5|83469.6|83419.6|83465.2|83415.2|54
1621220990000|2021-05-17 03:09:50|83467.2|83417.2|83465.8|83415.8|83467.8|83417.8|83464|83414|37
1621221000000|2021-05-17 03:10:00|83465.9|83415.9|83462.8|83412.8|83466.6|83416.6|83462.8|83412.8|27
1621221010000|2021-05-17 03:10:10|83463.1|83413.1|83463.8|83413.8|83464.6|83414.6|83462.3|83412.3|32
1621221020000|2021-05-17 03:10:20|83464.1|83414.1|83463.7|83413.7|83465.4|83415.4|83462.6|83412.6|30
1621221030000|2021-05-17 03:10:30|83464.1|83414.1|83463.1|83413.1|83464.1|83414.1|83462.5|83412.5|30
1621221040000|2021-05-17 03:10:40|83462.6|83412.6|83461.4|83411.4|83462.6|83412.6|83460.4|83410.4|20
1621221050000|2021-05-17 03:10:50|83461.6|83411.6|83461.5|83411.5|83462.8|83412.8|83461.1|83411.1|17
1621221060000|2021-05-17 03:11:00|83459.8|83409.8|83463|83413|83463|83413|83459.6|83409.6|37
1621221070000|2021-05-17 03:11:10|83462.9|83412.9|83460|83410|83464.2|83414.2|83455.8|83405.8|48
1621221080000|2021-05-17 03:11:20|83459.9|83409.9|83459.5|83409.5|83462.3|83412.3|83457.5|83407.5|33
1621221090000|2021-05-17 03:11:30|83459.4|83409.4|83460.1|83410.1|83462.3|83412.3|83459|83409|28
1621221100000|2021-05-17 03:11:40|83457.7|83407.7|83460|83410|83460.1|83410.1|83457.7|83407.7|20
1621221110000|2021-05-17 03:11:50|83460.1|83410.1|83463.4|83413.4|83463.4|83413.4|83459.4|83409.4|30
1621221120000|2021-05-17 03:12:00|83463.3|83413.3|83465.3|83415.3|83465.8|83415.8|83462.3|83412.3|26
1621221130000|2021-05-17 03:12:10|83465.1|83415.1|83463.9|83413.9|83466|83416|83463.8|83413.8|29
1621221140000|2021-05-17 03:12:20|83464.8|83414.8|83455.7|83405.7|83465.4|83415.4|83455.2|83405.2|28
1621221150000|2021-05-17 03:12:30|83455.6|83405.6|83453.5|83403.5|83458.2|83408.2|83449.6|83399.6|34
1621221160000|2021-05-17 03:12:40|83453.8|83403.8|83451.2|83401.2|83454.2|83404.2|83449.5|83399.5|36
1621221170000|2021-05-17 03:12:50|83451.3|83401.3|83448.6|83398.6|83452.1|83402.1|83446.6|83396.6|65
1621221180000|2021-05-17 03:13:00|83447.9|83397.9|83451.9|83401.9|83451.9|83401.9|83447.3|83397.3|46
1621221190000|2021-05-17 03:13:10|83452.2|83402.2|83456.3|83406.3|83457|83407|83452.2|83402.2|43
1621221200000|2021-05-17 03:13:20|83456.2|83406.2|83455.5|83405.5|83457.5|83407.5|83453.4|83403.4|35
1621221210000|2021-05-17 03:13:30|83455.3|83405.3|83458.7|83408.7|83459.3|83409.3|83454.7|83404.7|42
1621221220000|2021-05-17 03:13:40|83458.9|83408.9|83459.9|83409.9|83460.2|83410.2|83457.2|83407.2|36
1621221230000|2021-05-17 03:13:50|83460.2|83410.2|83456|83406|83461.1|83411.1|83455.9|83405.9|42
1621221240000|2021-05-17 03:14:00|83456.6|83406.6|83454.4|83404.4|83456.7|83406.7|83453.6|83403.6|39
1621221250000|2021-05-17 03:14:10|83454.3|83404.3|83459.9|83409.9|83461.5|83411.5|83454|83404|51
1621221260000|2021-05-17 03:14:20|83459.2|83409.2|83455.7|83405.7|83460.3|83410.3|83453|83403|40
1621221270000|2021-05-17 03:14:30|83455.6|83405.6|83453.7|83403.7|83456.8|83406.8|83453.3|83403.3|41
1621221280000|2021-05-17 03:14:40|83453.4|83403.4|83454.4|83404.4|83454.7|83404.7|83453.4|83403.4|25
1621221290000|2021-05-17 03:14:50|83454.5|83404.5|83455.8|83405.8|83456|83406|83454.2|83404.2|41
1621221300000|2021-05-17 03:15:00|83456.7|83406.7|83455.8|83405.8|83457.5|83407.5|83454.6|83404.6|30
1621221310000|2021-05-17 03:15:10|83455.9|83405.9|83455.6|83405.6|83456.3|83406.3|83455|83405|25
1621221320000|2021-05-17 03:15:20|83455.5|83405.5|83457.2|83407.2|83457.3|83407.3|83455.3|83405.3|29
1621221330000|2021-05-17 03:15:30|83457.3|83407.3|83455.2|83405.2|83457.3|83407.3|83454.7|83404.7|28
1621221340000|2021-05-17 03:15:40|83455.1|83405.1|83451|83401|83455.5|83405.5|83449.9|83399.9|42
1621221350000|2021-05-17 03:15:50|83450.6|83400.6|83449.7|83399.7|83451.4|83401.4|83449.3|83399.3|29
1621221360000|2021-05-17 03:16:00|83449.8|83399.8|83450|83400|83451.1|83401.1|83448.3|83398.3|30
1621221370000|2021-05-17 03:16:10|83449.4|83399.4|83445.6|83395.6|83449.6|83399.6|83444.4|83394.4|31
1621221380000|2021-05-17 03:16:20|83445.1|83395.1|83447.8|83397.8|83448.9|83398.9|83444.5|83394.5|24
1621221390000|2021-05-17 03:16:30|83447.7|83397.7|83448.2|83398.2|83448.3|83398.3|83447.3|83397.3|13
1621221400000|2021-05-17 03:16:40|83447.7|83397.7|83447.4|83397.4|83448.4|83398.4|83446.3|83396.3|14
1621221410000|2021-05-17 03:16:50|83447.3|83397.3|83446.6|83396.6|83447.7|83397.7|83444.2|83394.2|27
1621221420000|2021-05-17 03:17:00|83447|83397|83450.6|83400.6|83450.6|83400.6|83446.4|83396.4|45
1621221430000|2021-05-17 03:17:10|83449.9|83399.9|83449|83399|83449.9|83399.9|83447.6|83397.6|20
1621221440000|2021-05-17 03:17:20|83449.1|83399.1|83445.5|83395.5|83449.1|83399.1|83445.3|83395.3|24
1621221450000|2021-05-17 03:17:30|83445.3|83395.3|83442.6|83392.6|83445.3|83395.3|83442.4|83392.4|36
1621221460000|2021-05-17 03:17:40|83442.9|83392.9|83444|83394|83446.8|83396.8|83442.7|83392.7|27
1621221470000|2021-05-17 03:17:50|83444.2|83394.2|83447.8|83397.8|83447.8|83397.8|83444.2|83394.2|37
1621221480000|2021-05-17 03:18:00|83447.4|83397.4|83443.3|83393.3|83447.4|83397.4|83442.7|83392.7|32
1621221490000|2021-05-17 03:18:10|83443.2|83393.2|83444.5|83394.5|83445.6|83395.6|83443.2|83393.2|39
1621221500000|2021-05-17 03:18:20|83444.3|83394.3|83447.3|83397.3|83447.3|83397.3|83444.2|83394.2|31
1621221510000|2021-05-17 03:18:30|83447.2|83397.2|83443.9|83393.9|83447.2|83397.2|83443.9|83393.9|24
1621221520000|2021-05-17 03:18:40|83444.4|83394.4|83444.5|83394.5|83445.1|83395.1|83443.7|83393.7|29
1621221530000|2021-05-17 03:18:50|83444.3|83394.3|83445|83395|83447.9|83397.9|83444.3|83394.3|50
1621221540000|2021-05-17 03:19:00|83445.2|83395.2|83445.2|83395.2|83445.8|83395.8|83444.7|83394.7|25
1621221550000|2021-05-17 03:19:10|83444.9|83394.9|83444.2|83394.2|83445.9|83395.9|83443.7|83393.7|28
1621221560000|2021-05-17 03:19:20|83444.4|83394.4|83444.3|83394.3|83445.9|83395.9|83444.1|83394.1|34
1621221570000|2021-05-17 03:19:30|83444.2|83394.2|83445|83395|83445.1|83395.1|83443.4|83393.4|23
1621221580000|2021-05-17 03:19:40|83445.6|83395.6|83446.4|83396.4|83446.4|83396.4|83443.4|83393.4|23
1621221590000|2021-05-17 03:19:50|83446.7|83396.7|83446.6|83396.6|83446.7|83396.7|83445|83395|24
1621221600000|2021-05-17 03:20:00|83446.1|83396.1|83445|83395|83446.4|83396.4|83444.1|83394.1|22
1621221610000|2021-05-17 03:20:10|83444.4|83394.4|83444|83394|83444.9|83394.9|83443.4|83393.4|27
1621221620000|2021-05-17 03:20:20|83443.6|83393.6|83444.3|83394.3|83444.7|83394.7|83443.5|83393.5|19
1621221630000|2021-05-17 03:20:30|83444.1|83394.1|83445.8|83395.8|83446.2|83396.2|83443.7|83393.7|26
1621221640000|2021-05-17 03:20:40|83445.9|83395.9|83447.6|83397.6|83448.3|83398.3|83445.4|83395.4|35
1621221650000|2021-05-17 03:20:50|83447.4|83397.4|83444.8|83394.8|83447.9|83397.9|83443.1|83393.1|24
1621221660000|2021-05-17 03:21:00|83445.2|83395.2|83445.6|83395.6|83447.7|83397.7|83445.1|83395.1|19
1621221670000|2021-05-17 03:21:10|83445.5|83395.5|83445.8|83395.8|83446|83396|83445.5|83395.5|22
1621221680000|2021-05-17 03:21:20|83445.9|83395.9|83444.9|83394.9|83445.9|83395.9|83444.4|83394.4|27
1621221690000|2021-05-17 03:21:30|83444.8|83394.8|83443.1|83393.1|83445.3|83395.3|83442.4|83392.4|45
1621221700000|2021-05-17 03:21:40|83443.2|83393.2|83442.6|83392.6|83444|83394|83442.5|83392.5|47
1621221710000|2021-05-17 03:21:50|83442.7|83392.7|83442.6|83392.6|83443.4|83393.4|83442.2|83392.2|32
1621221720000|2021-05-17 03:22:00|83442.4|83392.4|83440.8|83390.8|83442.4|83392.4|83439.3|83389.3|37
1621221730000|2021-05-17 03:22:10|83440.9|83390.9|83440.6|83390.6|83441|83391|83440.4|83390.4|15
1621221740000|2021-05-17 03:22:20|83440.5|83390.5|83438.4|83388.4|83440.8|83390.8|83438.1|83388.1|26
1621221750000|2021-05-17 03:22:30|83438.5|83388.5|83438.6|83388.6|83440|83390|83437.6|83387.6|24
1621221760000|2021-05-17 03:22:40|83438.3|83388.3|83439.8|83389.8|83440.6|83390.6|83438|83388|20
1621221770000|2021-05-17 03:22:50|83439.3|83389.3|83440.8|83390.8|83441.1|83391.1|83439.2|83389.2|21
1621221780000|2021-05-17 03:23:00|83441.3|83391.3|83440.6|83390.6|83441.4|83391.4|83440.4|83390.4|20
1621221790000|2021-05-17 03:23:10|83440.8|83390.8|83447.1|83397.1|83448|83398|83440.8|83390.8|27
1621221800000|2021-05-17 03:23:20|83447.6|83397.6|83447.6|83397.6|83447.8|83397.8|83446.6|83396.6|40
1621221810000|2021-05-17 03:23:30|83448|83398|83449.7|83399.7|83450.1|83400.1|83447.8|83397.8|35
1621221820000|2021-05-17 03:23:40|83449.6|83399.6|83452.1|83402.1|83452.2|83402.2|83449.1|83399.1|31
1621221830000|2021-05-17 03:23:50|83452.4|83402.4|83447.5|83397.5|83452.4|83402.4|83442.8|83392.8|38
1621221840000|2021-05-17 03:24:00|83447.9|83397.9|83448|83398|83448.6|83398.6|83446.8|83396.8|48
1621221850000|2021-05-17 03:24:10|83447.9|83397.9|83450.9|83400.9|83451.1|83401.1|83446.8|83396.8|39
1621221860000|2021-05-17 03:24:20|83450.8|83400.8|83455.7|83405.7|83455.7|83405.7|83450.8|83400.8|39
1621221870000|2021-05-17 03:24:30|83456.1|83406.1|83457.9|83407.9|83458.7|83408.7|83454.4|83404.4|47
1621221880000|2021-05-17 03:24:40|83458.1|83408.1|83461.1|83411.1|83461.5|83411.5|83458.1|83408.1|47
1621221890000|2021-05-17 03:24:50|83460.7|83410.7|83460.2|83410.2|83463.1|83413.1|83459.9|83409.9|55
1621221900000|2021-05-17 03:25:00|83460.3|83410.3|83460.7|83410.7|83460.9|83410.9|83457.8|83407.8|54
1621221910000|2021-05-17 03:25:10|83460.8|83410.8|83456.9|83406.9|83461.2|83411.2|83456.7|83406.7|29
1621221920000|2021-05-17 03:25:20|83457.1|83407.1|83450.1|83400.1|83459.5|83409.5|83449.9|83399.9|51
1621221930000|2021-05-17 03:25:30|83449.9|83399.9|83449.6|83399.6|83452.1|83402.1|83449.4|83399.4|44
1621221940000|2021-05-17 03:25:40|83449.4|83399.4|83451.5|83401.5|83453.3|83403.3|83449.4|83399.4|45
1621221950000|2021-05-17 03:25:50|83451.7|83401.7|83450.2|83400.2|83453.4|83403.4|83450.2|83400.2|59
1621221960000|2021-05-17 03:26:00|83451|83401|83457.1|83407.1|83457.1|83407.1|83450.6|83400.6|46
1621221970000|2021-05-17 03:26:10|83456.9|83406.9|83451|83401|83457.1|83407.1|83450.2|83400.2|50
1621221980000|2021-05-17 03:26:20|83453.5|83403.5|83452.8|83402.8|83453.5|83403.5|83449.7|83399.7|47
1621221990000|2021-05-17 03:26:30|83453.1|83403.1|83452.5|83402.5|83453.1|83403.1|83451.4|83401.4|44
1621222000000|2021-05-17 03:26:40|83452.6|83402.6|83449.2|83399.2|83452.6|83402.6|83448.6|83398.6|29
1621222010000|2021-05-17 03:26:50|83449.3|83399.3|83451.4|83401.4|83451.8|83401.8|83448.6|83398.6|47
1621222020000|2021-05-17 03:27:00|83450.7|83400.7|83449.2|83399.2|83452.6|83402.6|83448.9|83398.9|37
1621222030000|2021-05-17 03:27:10|83449.8|83399.8|83448.2|83398.2|83450.5|83400.5|83448.2|83398.2|41
1621222040000|2021-05-17 03:27:20|83448.3|83398.3|83447.8|83397.8|83449|83399|83446.6|83396.6|29
1621222050000|2021-05-17 03:27:30|83448.1|83398.1|83448.1|83398.1|83448.2|83398.2|83445.7|83395.7|28
1621222060000|2021-05-17 03:27:40|83448.2|83398.2|83446.8|83396.8|83449|83399|83446.4|83396.4|40
1621222070000|2021-05-17 03:27:50|83446.6|83396.6|83446.5|83396.5|83447.3|83397.3|83445.7|83395.7|25
1621222080000|2021-05-17 03:28:00|83446.6|83396.6|83446.9|83396.9|83447.7|83397.7|83446.4|83396.4|26
1621222090000|2021-05-17 03:28:10|83447.2|83397.2|83447|83397|83447.3|83397.3|83446.6|83396.6|14
1621222100000|2021-05-17 03:28:20|83447.1|83397.1|83448.4|83398.4|83449.2|83399.2|83446.3|83396.3|38
1621222110000|2021-05-17 03:28:30|83448.6|83398.6|83447.7|83397.7|83450.1|83400.1|83447|83397|48
1621222120000|2021-05-17 03:28:40|83447.8|83397.8|83448|83398|83449.3|83399.3|83447.6|83397.6|27
1621222130000|2021-05-17 03:28:50|83448.2|83398.2|83449.2|83399.2|83449.6|83399.6|83448.1|83398.1|23
1621222140000|2021-05-17 03:29:00|83449.4|83399.4|83452.8|83402.8|83453.2|83403.2|83448.4|83398.4|43
1621222150000|2021-05-17 03:29:10|83452.7|83402.7|83451.9|83401.9|83454.6|83404.6|83451.9|83401.9|34
1621222160000|2021-05-17 03:29:20|83452.4|83402.4|83451.5|83401.5|83452.9|83402.9|83450.7|83400.7|37
1621222170000|2021-05-17 03:29:30|83451|83401|83450.1|83400.1|83451.5|83401.5|83448.8|83398.8|28
1621222180000|2021-05-17 03:29:40|83450|83400|83450.2|83400.2|83450.2|83400.2|83449.9|83399.9|7
1621222190000|2021-05-17 03:29:50|83450.7|83400.7|83450|83400|83451.7|83401.7|83449.3|83399.3|20
1621222200000|2021-05-17 03:30:00|83450.1|83400.1|83450.6|83400.6|83450.6|83400.6|83449.6|83399.6|23
1621222210000|2021-05-17 03:30:10|83450.3|83400.3|83446.7|83396.7|83450.3|83400.3|83445.6|83395.6|32
1621222220000|2021-05-17 03:30:20|83447.1|83397.1|83449.7|83399.7|83449.8|83399.8|83446.4|83396.4|29
1621222230000|2021-05-17 03:30:30|83449.9|83399.9|83453.1|83403.1|83453.1|83403.1|83449.6|83399.6|29
1621222240000|2021-05-17 03:30:40|83452.7|83402.7|83451.6|83401.6|83452.8|83402.8|83450.7|83400.7|22
1621222250000|2021-05-17 03:30:50|83451.5|83401.5|83451.7|83401.7|83452|83402|83451.2|83401.2|14
1621222260000|2021-05-17 03:31:00|83452|83402|83451.4|83401.4|83452.4|83402.4|83449.1|83399.1|28
1621222270000|2021-05-17 03:31:10|83451.5|83401.5|83452|83402|83452.6|83402.6|83451.5|83401.5|27
1621222280000|2021-05-17 03:31:20|83451.7|83401.7|83451.3|83401.3|83451.9|83401.9|83451|83401|13
1621222290000|2021-05-17 03:31:30|83451.2|83401.2|83450.8|83400.8|83451.6|83401.6|83450.4|83400.4|18
1621222300000|2021-05-17 03:31:40|83451.9|83401.9|83450.2|83400.2|83452|83402|83449.6|83399.6|17
1621222310000|2021-05-17 03:31:50|83450|83400|83455.7|83405.7|83455.8|83405.8|83449.5|83399.5|39
1621222320000|2021-05-17 03:32:00|83455.1|83405.1|83453.7|83403.7|83455.1|83405.1|83453.5|83403.5|31
1621222330000|2021-05-17 03:32:10|83454.1|83404.1|83452.6|83402.6|83454.1|83404.1|83451.5|83401.5|31
1621222340000|2021-05-17 03:32:20|83452.7|83402.7|83452.6|83402.6|83453.4|83403.4|83452.4|83402.4|13
1621222350000|2021-05-17 03:32:30|83452.7|83402.7|83452.3|83402.3|83453.9|83403.9|83452|83402|27
1621222360000|2021-05-17 03:32:40|83452.2|83402.2|83452.3|83402.3|83453.4|83403.4|83451.4|83401.4|24
1621222370000|2021-05-17 03:32:50|83452.4|83402.4|83452.2|83402.2|83452.7|83402.7|83452.1|83402.1|15
1621222380000|2021-05-17 03:33:00|83452.3|83402.3|83456|83406|83458.3|83408.3|83451.8|83401.8|34
1621222390000|2021-05-17 03:33:10|83455.6|83405.6|83454.3|83404.3|83456.2|83406.2|83453.4|83403.4|43
1621222400000|2021-05-17 03:33:20|83454|83404|83455.9|83405.9|83456.6|83406.6|83451.7|83401.7|48
1621222410000|2021-05-17 03:33:30|83455.1|83405.1|83460.2|83410.2|83460.4|83410.4|83454.4|83404.4|29
1621222420000|2021-05-17 03:33:40|83460|83410|83457.7|83407.7|83460.1|83410.1|83453.8|83403.8|51
1621222430000|2021-05-17 03:33:50|83457.5|83407.5|83458.1|83408.1|83461.1|83411.1|83457.2|83407.2|43
1621222440000|2021-05-17 03:34:00|83458|83408|83458.1|83408.1|83459.5|83409.5|83456.6|83406.6|48
1621222450000|2021-05-17 03:34:10|83458.2|83408.2|83457.6|83407.6|83458.9|83408.9|83455.8|83405.8|50
1621222460000|2021-05-17 03:34:20|83457.5|83407.5|83457|83407|83458.6|83408.6|83456.4|83406.4|28
1621222470000|2021-05-17 03:34:30|83456.9|83406.9|83457.4|83407.4|83458.6|83408.6|83456.8|83406.8|39
1621222480000|2021-05-17 03:34:40|83457.8|83407.8|83459.9|83409.9|83462.6|83412.6|83457.8|83407.8|58
1621222490000|2021-05-17 03:34:50|83459.6|83409.6|83467.8|83417.8|83468.2|83418.2|83459.6|83409.6|58
1621222500000|2021-05-17 03:35:00|83468.5|83418.5|83468.8|83418.8|83469|83419|83465.3|83415.3|43
1621222510000|2021-05-17 03:35:10|83468.4|83418.4|83467.4|83417.4|83468.7|83418.7|83466.8|83416.8|32
1621222520000|2021-05-17 03:35:20|83467.5|83417.5|83466.3|83416.3|83467.5|83417.5|83464|83414|31
1621222530000|2021-05-17 03:35:30|83465.8|83415.8|83466|83416|83466.5|83416.5|83464.9|83414.9|34
1621222540000|2021-05-17 03:35:40|83466.1|83416.1|83463.1|83413.1|83466.1|83416.1|83460|83410|51
1621222550000|2021-05-17 03:35:50|83461.8|83411.8|83461.8|83411.8|83462.4|83412.4|83460.4|83410.4|30
1621222560000|2021-05-17 03:36:00|83461.7|83411.7|83463.4|83413.4|83463.8|83413.8|83461.6|83411.6|46
1621222570000|2021-05-17 03:36:10|83463.1|83413.1|83467.3|83417.3|83467.8|83417.8|83462.8|83412.8|62
1621222580000|2021-05-17 03:36:20|83467.8|83417.8|83468.6|83418.6|83471|83421|83466.9|83416.9|42
1621222590000|2021-05-17 03:36:30|83468.4|83418.4|83463.3|83413.3|83469.3|83419.3|83462.7|83412.7|41
1621222600000|2021-05-17 03:36:40|83463.1|83413.1|83464.8|83414.8|83465.4|83415.4|83462.6|83412.6|47
1621222610000|2021-05-17 03:36:50|83464.7|83414.7|83465|83415|83465.4|83415.4|83464|83414|30
1621222620000|2021-05-17 03:37:00|83464.3|83414.3|83464.8|83414.8|83465.9|83415.9|83463.6|83413.6|36
1621222630000|2021-05-17 03:37:10|83465|83415|83465|83415|83466.1|83416.1|83463.3|83413.3|35
1621222640000|2021-05-17 03:37:20|83465.5|83415.5|83464.4|83414.4|83465.8|83415.8|83463.8|83413.8|38
1621222650000|2021-05-17 03:37:30|83465.4|83415.4|83464.5|83414.5|83465.7|83415.7|83463.5|83413.5|34
1621222660000|2021-05-17 03:37:40|83463.1|83413.1|83464.8|83414.8|83464.8|83414.8|83463.1|83413.1|33
1621222670000|2021-05-17 03:37:50|83464.7|83414.7|83464.3|83414.3|83464.7|83414.7|83463.6|83413.6|40
1621222680000|2021-05-17 03:38:00|83464.5|83414.5|83465|83415|83465.6|83415.6|83464.5|83414.5|18
1621222690000|2021-05-17 03:38:10|83465.1|83415.1|83464.3|83414.3|83466|83416|83463.8|83413.8|8
1621222700000|2021-05-17 03:38:20|83464.2|83414.2|83463.9|83413.9|83465.8|83415.8|83463.4|83413.4|39
1621222710000|2021-05-17 03:38:30|83464.2|83414.2|83465.1|83415.1|83465.1|83415.1|83463.2|83413.2|35
1621222720000|2021-05-17 03:38:40|83465|83415|83464.3|83414.3|83465.3|83415.3|83462.9|83412.9|40
1621222730000|2021-05-17 03:38:50|83464.5|83414.5|83463|83413|83465.7|83415.7|83462.2|83412.2|48
1621222740000|2021-05-17 03:39:00|83463.6|83413.6|83463.9|83413.9|83464.9|83414.9|83463|83413|44
1621222750000|2021-05-17 03:39:10|83464.1|83414.1|83465.4|83415.4|83465.5|83415.5|83464.1|83414.1|13
1621222760000|2021-05-17 03:39:20|83465.3|83415.3|83465.3|83415.3|83465.6|83415.6|83464.9|83414.9|13
1621222770000|2021-05-17 03:39:30|83465.4|83415.4|83464.6|83414.6|83466.1|83416.1|83463.8|83413.8|14
1621222780000|2021-05-17 03:39:40|83464.7|83414.7|83464.2|83414.2|83466|83416|83464.2|83414.2|30
1621222790000|2021-05-17 03:39:50|83463.9|83413.9|83462.9|83412.9|83465.3|83415.3|83462.9|83412.9|32
1621222800000|2021-05-17 03:40:00|83463.2|83413.2|83463.6|83413.6|83464|83414|83463|83413|27
1621222810000|2021-05-17 03:40:10|83463.7|83413.7|83465.9|83415.9|83466.2|83416.2|83463|83413|35
1621222820000|2021-05-17 03:40:20|83466|83416|83465.1|83415.1|83466.1|83416.1|83464.3|83414.3|22
1621222830000|2021-05-17 03:40:30|83465|83415|83465.1|83415.1|83465.2|83415.2|83464.7|83414.7|10
1621222840000|2021-05-17 03:40:40|83464.5|83414.5|83465.2|83415.2|83465.7|83415.7|83463.1|83413.1|21
1621222850000|2021-05-17 03:40:50|83465.5|83415.5|83466.9|83416.9|83468.9|83418.9|83465.2|83415.2|48
1621222860000|2021-05-17 03:41:00|83466.8|83416.8|83465.2|83415.2|83467.2|83417.2|83464.7|83414.7|38
1621222870000|2021-05-17 03:41:10|83465|83415|83465|83415|83465.4|83415.4|83464|83414|25
1621222880000|2021-05-17 03:41:20|83465.2|83415.2|83466|83416|83466.4|83416.4|83464.9|83414.9|18
1621222890000|2021-05-17 03:41:30|83465.9|83415.9|83464.4|83414.4|83466.1|83416.1|83464.1|83414.1|20
1621222900000|2021-05-17 03:41:40|83464.3|83414.3|83459.5|83409.5|83464.4|83414.4|83456.8|83406.8|30
1621222910000|2021-05-17 03:41:50|83459.4|83409.4|83458.6|83408.6|83459.6|83409.6|83457.1|83407.1|32
1621222920000|2021-05-17 03:42:00|83458.7|83408.7|83459.3|83409.3|83459.7|83409.7|83454|83404|46
1621222930000|2021-05-17 03:42:10|83459.5|83409.5|83460.5|83410.5|83461.1|83411.1|83458.4|83408.4|47
1621222940000|2021-05-17 03:42:20|83460.3|83410.3|83461.1|83411.1|83462.1|83412.1|83459.9|83409.9|40
1621222950000|2021-05-17 03:42:30|83460.9|83410.9|83461.3|83411.3|83461.7|83411.7|83460.9|83410.9|16
1621222960000|2021-05-17 03:42:40|83461.8|83411.8|83459.5|83409.5|83462.1|83412.1|83458.6|83408.6|20
1621222970000|2021-05-17 03:42:50|83460.1|83410.1|83461|83411|83462.5|83412.5|83459.3|83409.3|37
1621222980000|2021-05-17 03:43:00|83461.2|83411.2|83461.7|83411.7|83461.7|83411.7|83457.8|83407.8|36
1621222990000|2021-05-17 03:43:10|83461.5|83411.5|83461.7|83411.7|83461.7|83411.7|83460.1|83410.1|29
1621223000000|2021-05-17 03:43:20|83461.3|83411.3|83459.4|83409.4|83462|83412|83456.8|83406.8|38
1621223010000|2021-05-17 03:43:30|83458.2|83408.2|83459.5|83409.5|83460|83410|83457.1|83407.1|33
1621223020000|2021-05-17 03:43:40|83459.6|83409.6|83461.7|83411.7|83461.7|83411.7|83459.2|83409.2|34
1621223030000|2021-05-17 03:43:50|83462|83412|83459.9|83409.9|83462|83412|83456.2|83406.2|50
1621223040000|2021-05-17 03:44:00|83460|83410|83460.8|83410.8|83460.9|83410.9|83459.7|83409.7|33
1621223050000|2021-05-17 03:44:10|83460.9|83410.9|83460.9|83410.9|83461.4|83411.4|83457.8|83407.8|39
1621223060000|2021-05-17 03:44:20|83461.1|83411.1|83460.9|83410.9|83462.5|83412.5|83457.7|83407.7|38
1621223070000|2021-05-17 03:44:30|83460.6|83410.6|83461.9|83411.9|83461.9|83411.9|83459.5|83409.5|36
1621223080000|2021-05-17 03:44:40|83461.8|83411.8|83460.3|83410.3|83461.8|83411.8|83458.4|83408.4|27
1621223090000|2021-05-17 03:44:50|83460.1|83410.1|83459.4|83409.4|83460.8|83410.8|83457.8|83407.8|38
1621223100000|2021-05-17 03:45:00|83459.7|83409.7|83460.5|83410.5|83460.8|83410.8|83459.5|83409.5|34
1621223110000|2021-05-17 03:45:10|83460.7|83410.7|83460.9|83410.9|83462.5|83412.5|83458.4|83408.4|36
1621223120000|2021-05-17 03:45:20|83461|83411|83460.5|83410.5|83461.3|83411.3|83458.7|83408.7|36
1621223130000|2021-05-17 03:45:30|83461.9|83411.9|83458.7|83408.7|83462.1|83412.1|83457.2|83407.2|35
1621223140000|2021-05-17 03:45:40|83458.3|83408.3|83458.6|83408.6|83460.8|83410.8|83458.1|83408.1|35
1621223150000|2021-05-17 03:45:50|83459.1|83409.1|83460.5|83410.5|83461.3|83411.3|83458.8|83408.8|42
1621223160000|2021-05-17 03:46:00|83460.4|83410.4|83462.1|83412.1|83462.1|83412.1|83457.7|83407.7|42
1621223170000|2021-05-17 03:46:10|83462|83412|83462|83412|83462.5|83412.5|83460.3|83410.3|21
1621223180000|2021-05-17 03:46:20|83461.9|83411.9|83463.8|83413.8|83464.5|83414.5|83461.9|83411.9|29
1621223190000|2021-05-17 03:46:30|83464.2|83414.2|83465.6|83415.6|83468.3|83418.3|83463.4|83413.4|52
1621223200000|2021-05-17 03:46:40|83465.4|83415.4|83465|83415|83466.2|83416.2|83461.9|83411.9|41
1621223210000|2021-05-17 03:46:50|83464.9|83414.9|83465.7|83415.7|83466.1|83416.1|83462.9|83412.9|37
1621223220000|2021-05-17 03:47:00|83465.8|83415.8|83467.2|83417.2|83467.2|83417.2|83464.6|83414.6|38
1621223230000|2021-05-17 03:47:10|83466.9|83416.9|83465|83415|83469.3|83419.3|83464.9|83414.9|45
1621223240000|2021-05-17 03:47:20|83466|83416|83467.8|83417.8|83468.3|83418.3|83465.9|83415.9|36
1621223250000|2021-05-17 03:47:30|83468.2|83418.2|83468.6|83418.6|83469|83419|83467.9|83417.9|22
1621223260000|2021-05-17 03:47:40|83469.2|83419.2|83465.1|83415.1|83469.2|83419.2|83465.1|83415.1|37
1621223270000|2021-05-17 03:47:50|83465.5|83415.5|83468|83418|83468.5|83418.5|83465.4|83415.4|32
1621223280000|2021-05-17 03:48:00|83468.6|83418.6|83466.1|83416.1|83468.8|83418.8|83464.6|83414.6|35
1621223290000|2021-05-17 03:48:10|83466.4|83416.4|83467.5|83417.5|83469.3|83419.3|83466.1|83416.1|31
1621223300000|2021-05-17 03:48:20|83467.3|83417.3|83463.6|83413.6|83468.7|83418.7|83461.7|83411.7|51
1621223310000|2021-05-17 03:48:30|83463.5|83413.5|83463.7|83413.7|83464.6|83414.6|83463.4|83413.4|34
1621223320000|2021-05-17 03:48:40|83464.4|83414.4|83464.8|83414.8|83465.1|83415.1|83463.8|83413.8|34
1621223330000|2021-05-17 03:48:50|83464.9|83414.9|83465.8|83415.8|83466.7|83416.7|83462.2|83412.2|39
1621223340000|2021-05-17 03:49:00|83465.7|83415.7|83463.1|83413.1|83466.2|83416.2|83461.3|83411.3|37
1621223350000|2021-05-17 03:49:10|83462.9|83412.9|83466|83416|83467.3|83417.3|83462.9|83412.9|39
1621223360000|2021-05-17 03:49:20|83465.8|83415.8|83468.4|83418.4|83468.6|83418.6|83464.4|83414.4|37
1621223370000|2021-05-17 03:49:30|83468.5|83418.5|83465.8|83415.8|83468.5|83418.5|83464.8|83414.8|22
1621223380000|2021-05-17 03:49:40|83466|83416|83467.1|83417.1|83467.4|83417.4|83464.7|83414.7|29
1621223390000|2021-05-17 03:49:50|83466.8|83416.8|83468.5|83418.5|83468.6|83418.6|83466.8|83416.8|12
1621223400000|2021-05-17 03:50:00|83468.4|83418.4|83467.9|83417.9|83469.7|83419.7|83465.5|83415.5|34
1621223410000|2021-05-17 03:50:10|83468.1|83418.1|83469.6|83419.6|83470.1|83420.1|83467.9|83417.9|31
1621223420000|2021-05-17 03:50:20|83469.7|83419.7|83467|83417|83469.7|83419.7|83465.6|83415.6|40
1621223430000|2021-05-17 03:50:30|83466.7|83416.7|83467.7|83417.7|83468.2|83418.2|83465.1|83415.1|49
1621223440000|2021-05-17 03:50:40|83467.4|83417.4|83469.9|83419.9|83469.9|83419.9|83465|83415|29
1621223450000|2021-05-17 03:50:50|83469.8|83419.8|83471.1|83421.1|83471.1|83421.1|83469.5|83419.5|27
1621223460000|2021-05-17 03:51:00|83471|83421|83470|83420|83472.7|83422.7|83466.8|83416.8|45
1621223470000|2021-05-17 03:51:10|83469.6|83419.6|83470.5|83420.5|83470.6|83420.6|83467.8|83417.8|32
1621223480000|2021-05-17 03:51:20|83470.4|83420.4|83469.5|83419.5|83471|83421|83469.2|83419.2|20
1621223490000|2021-05-17 03:51:30|83470|83420|83470.4|83420.4|83471.8|83421.8|83469.4|83419.4|43
1621223500000|2021-05-17 03:51:40|83470.5|83420.5|83470.1|83420.1|83470.8|83420.8|83469.4|83419.4|29
1621223510000|2021-05-17 03:51:50|83470|83420|83471|83421|83471.3|83421.3|83470|83420|22
1621223520000|2021-05-17 03:52:00|83470.5|83420.5|83472.8|83422.8|83474.7|83424.7|83470|83420|51
1621223530000|2021-05-17 03:52:10|83472.5|83422.5|83473.7|83423.7|83474.5|83424.5|83472.4|83422.4|36
1621223540000|2021-05-17 03:52:20|83473.8|83423.8|83474.1|83424.1|83474.7|83424.7|83473.8|83423.8|16
1621223550000|2021-05-17 03:52:30|83474|83424|83473.5|83423.5|83474.4|83424.4|83473.2|83423.2|16
1621223560000|2021-05-17 03:52:40|83474.1|83424.1|83475.1|83425.1|83476.5|83426.5|83473.1|83423.1|31
1621223570000|2021-05-17 03:52:50|83475.3|83425.3|83472.9|83422.9|83475.4|83425.4|83472.7|83422.7|36
1621223580000|2021-05-17 03:53:00|83473|83423|83473.5|83423.5|83473.6|83423.6|83472.1|83422.1|18
1621223590000|2021-05-17 03:53:10|83474|83424|83473.8|83423.8|83474.8|83424.8|83473|83423|14
1621223600000|2021-05-17 03:53:20|83474|83424|83475.9|83425.9|83475.9|83425.9|83473.6|83423.6|34
1621223610000|2021-05-17 03:53:30|83475.8|83425.8|83476.2|83426.2|83476.2|83426.2|83473|83423|33
1621223620000|2021-05-17 03:53:40|83476|83426|83478|83428|83478.2|83428.2|83474.9|83424.9|41
1621223630000|2021-05-17 03:53:50|83478.1|83428.1|83474.7|83424.7|83478.2|83428.2|83474|83424|41
1621223640000|2021-05-17 03:54:00|83474.6|83424.6|83477.3|83427.3|83477.5|83427.5|83474.5|83424.5|30
1621223650000|2021-05-17 03:54:10|83477|83427|83473.4|83423.4|83477.3|83427.3|83470.3|83420.3|47
1621223660000|2021-05-17 03:54:20|83474.8|83424.8|83474.1|83424.1|83474.8|83424.8|83472.7|83422.7|24
1621223670000|2021-05-17 03:54:30|83474.2|83424.2|83472.3|83422.3|83475.1|83425.1|83471.9|83421.9|26
1621223680000|2021-05-17 03:54:40|83472.4|83422.4|83473.3|83423.3|83474.5|83424.5|83472.1|83422.1|26
1621223690000|2021-05-17 03:54:50|83473.4|83423.4|83471|83421|83473.6|83423.6|83469.1|83419.1|32
1621223700000|2021-05-17 03:55:00|83470.4|83420.4|83469.9|83419.9|83471.3|83421.3|83469.2|83419.2|26
1621223710000|2021-05-17 03:55:10|83469.5|83419.5|83468.8|83418.8|83471.4|83421.4|83468.8|83418.8|18
1621223720000|2021-05-17 03:55:20|83468.7|83418.7|83470.4|83420.4|83470.4|83420.4|83468.5|83418.5|35
1621223730000|2021-05-17 03:55:30|83470.7|83420.7|83469.4|83419.4|83470.7|83420.7|83468.7|83418.7|19
1621223740000|2021-05-17 03:55:40|83469.3|83419.3|83478.4|83428.4|83478.4|83428.4|83469.3|83419.3|63
1621223750000|2021-05-17 03:55:50|83477.1|83427.1|83477.9|83427.9|83478.2|83428.2|83475.1|83425.1|37
1621223760000|2021-05-17 03:56:00|83478.2|83428.2|83474|83424|83478.2|83428.2|83473.8|83423.8|28
1621223770000|2021-05-17 03:56:10|83473.8|83423.8|83475.4|83425.4|83475.4|83425.4|83469.9|83419.9|29
1621223780000|2021-05-17 03:56:20|83474|83424|83474.4|83424.4|83475.4|83425.4|83473.7|83423.7|17
1621223790000|2021-05-17 03:56:30|83473.8|83423.8|83469.8|83419.8|83475|83425|83469.4|83419.4|46
1621223800000|2021-05-17 03:56:40|83470.2|83420.2|83471.1|83421.1|83471.4|83421.4|83468.8|83418.8|48
1621223810000|2021-05-17 03:56:50|83471|83421|83471.2|83421.2|83471.6|83421.6|83470.8|83420.8|15
1621223820000|2021-05-17 03:57:00|83471.1|83421.1|83471.4|83421.4|83472.2|83422.2|83470|83420|41
1621223830000|2021-05-17 03:57:10|83470.9|83420.9|83470.5|83420.5|83472.9|83422.9|83469.2|83419.2|34
1621223840000|2021-05-17 03:57:20|83470.7|83420.7|83470|83420|83472.5|83422.5|83469.5|83419.5|40
1621223850000|2021-05-17 03:57:30|83469.9|83419.9|83469.8|83419.8|83471.8|83421.8|83469.2|83419.2|50
1621223860000|2021-05-17 03:57:40|83469.6|83419.6|83467.9|83417.9|83470.8|83420.8|83467.3|83417.3|54
1621223870000|2021-05-17 03:57:50|83468.1|83418.1|83474.4|83424.4|83475|83425|83468.1|83418.1|58
1621223880000|2021-05-17 03:58:00|83473.5|83423.5|83471.5|83421.5|83474.5|83424.5|83469.4|83419.4|53
1621223890000|2021-05-17 03:58:10|83471.3|83421.3|83469.5|83419.5|83473.1|83423.1|83469.5|83419.5|49
1621223900000|2021-05-17 03:58:20|83469.2|83419.2|83445.6|83395.6|83471.7|83421.7|83444.8|83394.8|71
1621223910000|2021-05-17 03:58:30|83444.4|83394.4|83431.7|83381.7|83444.4|83394.4|83428.8|83378.8|74
1621223920000|2021-05-17 03:58:40|83431.1|83381.1|83433.1|83383.1|83438|83388|83429.7|83379.7|67
1621223930000|2021-05-17 03:58:50|83432.2|83382.2|83430.7|83380.7|83433.1|83383.1|83427.4|83377.4|61
1621223940000|2021-05-17 03:59:00|83430.5|83380.5|83430.3|83380.3|83433.8|83383.8|83428.1|83378.1|58
1621223950000|2021-05-17 03:59:10|83428|83378|83426|83376|83432.7|83382.7|83424.6|83374.6|65
1621223960000|2021-05-17 03:59:20|83425.9|83375.9|83426.7|83376.7|83428.2|83378.2|83425.6|83375.6|44
1621223970000|2021-05-17 03:59:30|83426.9|83376.9|83428.4|83378.4|83428.6|83378.6|83426.4|83376.4|26
1621223980000|2021-05-17 03:59:40|83428.6|83378.6|83426|83376|83428.6|83378.6|83423.7|83373.7|32
1621223990000|2021-05-17 03:59:50|83426.3|83376.3|83428.9|83378.9|83430.5|83380.5|83426|83376|32
1621224000000|2021-05-17 04:00:00|83428.7|83378.7|83427.7|83377.7|83430.9|83380.9|83426.6|83376.6|37
1621224010000|2021-05-17 04:00:10|83427.9|83377.9|83424.6|83374.6|83428.9|83378.9|83423.1|83373.1|45
1621224020000|2021-05-17 04:00:20|83424.2|83374.2|83424.4|83374.4|83425.8|83375.8|83423.2|83373.2|37
1621224030000|2021-05-17 04:00:30|83424.7|83374.7|83424.6|83374.6|83426.5|83376.5|83424.2|83374.2|39
1621224040000|2021-05-17 04:00:40|83424.4|83374.4|83425|83375|83426.2|83376.2|83423.7|83373.7|44
1621224050000|2021-05-17 04:00:50|83424.9|83374.9|83425.5|83375.5|83425.8|83375.8|83423.4|83373.4|33
1621224060000|2021-05-17 04:01:00|83424.8|83374.8|83422.7|83372.7|83424.8|83374.8|83421|83371|72
1621224070000|2021-05-17 04:01:10|83423.1|83373.1|83421.6|83371.6|83423.6|83373.6|83420.8|83370.8|51
1621224080000|2021-05-17 04:01:20|83422.2|83372.2|83421|83371|83423.5|83373.5|83421|83371|45
1621224090000|2021-05-17 04:01:30|83421.1|83371.1|83425.1|83375.1|83425.3|83375.3|83420.6|83370.6|25
1621224100000|2021-05-17 04:01:40|83425|83375|83426|83376|83426.2|83376.2|83424.8|83374.8|25
1621224110000|2021-05-17 04:01:50|83425.7|83375.7|83426.8|83376.8|83426.8|83376.8|83425.7|83375.7|24
1621224120000|2021-05-17 04:02:00|83426.7|83376.7|83426.8|83376.8|83426.8|83376.8|83422.9|83372.9|30
1621224130000|2021-05-17 04:02:10|83427.1|83377.1|83424.4|83374.4|83428.9|83378.9|83423.5|83373.5|44
1621224140000|2021-05-17 04:02:20|83424.2|83374.2|83423.7|83373.7|83424.3|83374.3|83423.5|83373.5|19
1621224150000|2021-05-17 04:02:30|83423.3|83373.3|83422.5|83372.5|83424.2|83374.2|83420.5|83370.5|44
1621224160000|2021-05-17 04:02:40|83422|83372|83424.1|83374.1|83424.2|83374.2|83421.9|83371.9|27
1621224170000|2021-05-17 04:02:50|83423.7|83373.7|83432.8|83382.8|83433.6|83383.6|83423.1|83373.1|42
1621224180000|2021-05-17 04:03:00|83431.4|83381.4|83431.5|83381.5|83433.1|83383.1|83431.3|83381.3|17
1621224190000|2021-05-17 04:03:10|83431.4|83381.4|83436.9|83386.9|83438.2|83388.2|83430.9|83380.9|18
1621224200000|2021-05-17 04:03:20|83437.8|83387.8|83437.7|83387.7|83440.3|83390.3|83435.6|83385.6|32
1621224210000|2021-05-17 04:03:30|83438.8|83388.8|83438.3|83388.3|83439.7|83389.7|83437.8|83387.8|19
1621224220000|2021-05-17 04:03:40|83438.5|83388.5|83439.6|83389.6|83440.9|83390.9|83438.5|83388.5|15
1621224230000|2021-05-17 04:03:50|83439.2|83389.2|83444.2|83394.2|83445.6|83395.6|83437.7|83387.7|28
1621224240000|2021-05-17 04:04:00|83445.5|83395.5|83444.7|83394.7|83445.5|83395.5|83442.9|83392.9|23
1621224250000|2021-05-17 04:04:10|83444.4|83394.4|83445.7|83395.7|83446.3|83396.3|83443.8|83393.8|20
1621224260000|2021-05-17 04:04:20|83446.2|83396.2|83445.3|83395.3|83446.5|83396.5|83444.7|83394.7|26
1621224270000|2021-05-17 04:04:30|83444.6|83394.6|83444.9|83394.9|83445.5|83395.5|83444|83394|19
1621224280000|2021-05-17 04:04:40|83444.7|83394.7|83445.8|83395.8|83447.6|83397.6|83444.7|83394.7|28
1621224290000|2021-05-17 04:04:50|83446.4|83396.4|83451.2|83401.2|83452.8|83402.8|83446.3|83396.3|40
1621224300000|2021-05-17 04:05:00|83450.8|83400.8|83450.5|83400.5|83451.3|83401.3|83449.8|83399.8|18
1621224310000|2021-05-17 04:05:10|83450.4|83400.4|83451.7|83401.7|83451.9|83401.9|83450.1|83400.1|17
1621224320000|2021-05-17 04:05:20|83451.6|83401.6|83448.6|83398.6|83452|83402|83447.3|83397.3|28
1621224330000|2021-05-17 04:05:30|83449.6|83399.6|83446.7|83396.7|83449.6|83399.6|83446.7|83396.7|24
1621224340000|2021-05-17 04:05:40|83447.2|83397.2|83442.8|83392.8|83449.5|83399.5|83442.2|83392.2|35
1621224350000|2021-05-17 04:05:50|83443.2|83393.2|83441.1|83391.1|83443.6|83393.6|83440|83390|18
1621224360000|2021-05-17 04:06:00|83440.9|83390.9|83441|83391|83441.5|83391.5|83439.4|83389.4|31
1621224370000|2021-05-17 04:06:10|83440.8|83390.8|83439.2|83389.2|83441|83391|83438.7|83388.7|14
1621224380000|2021-05-17 04:06:20|83439.3|83389.3|83439.2|83389.2|83440.4|83390.4|83438.5|83388.5|10
1621224390000|2021-05-17 04:06:30|83438.6|83388.6|83442.3|83392.3|83442.7|83392.7|83438.6|83388.6|26
1621224400000|2021-05-17 04:06:40|83441|83391|83439.9|83389.9|83442.1|83392.1|83439.9|83389.9|26
1621224410000|2021-05-17 04:06:50|83440.1|83390.1|83440.2|83390.2|83440.4|83390.4|83440|83390|12
1621224420000|2021-05-17 04:07:00|83440|83390|83440.2|83390.2|83441.2|83391.2|83439.8|83389.8|18
1621224430000|2021-05-17 04:07:10|83440.3|83390.3|83440.9|83390.9|83444.6|83394.6|83440.3|83390.3|28
1621224440000|2021-05-17 04:07:20|83441.1|83391.1|83440.8|83390.8|83441.1|83391.1|83440.1|83390.1|16
1621224450000|2021-05-17 04:07:30|83440.7|83390.7|83441.4|83391.4|83442|83392|83440.6|83390.6|18
1621224460000|2021-05-17 04:07:40|83441.1|83391.1|83441|83391|83441.1|83391.1|83440.1|83390.1|13
1621224470000|2021-05-17 04:07:50|83441.6|83391.6|83440.1|83390.1|83441.8|83391.8|83439.8|83389.8|13
1621224480000|2021-05-17 04:08:00|83439.6|83389.6|83441|83391|83441.4|83391.4|83439.6|83389.6|13
1621224490000|2021-05-17 04:08:10|83440.7|83390.7|83441.4|83391.4|83441.4|83391.4|83440.7|83390.7|13
1621224500000|2021-05-17 04:08:20|83441.5|83391.5|83440.3|83390.3|83441.5|83391.5|83439.7|83389.7|20
1621224510000|2021-05-17 04:08:30|83440.1|83390.1|83438.8|83388.8|83445.3|83395.3|83438.6|83388.6|28
1621224520000|2021-05-17 04:08:40|83440.3|83390.3|83429.8|83379.8|83459.3|83409.3|83429.8|83379.8|54
1621224530000|2021-05-17 04:08:50|83430.3|83380.3|83431.1|83381.1|83432.3|83382.3|83428.2|83378.2|22
1621224540000|2021-05-17 04:09:00|83430.8|83380.8|83420.6|83370.6|83433.7|83383.7|83420|83370|59
1621224550000|2021-05-17 04:09:10|83421.1|83371.1|83418.6|83368.6|83421.1|83371.1|83418.6|83368.6|30
1621224560000|2021-05-17 04:09:20|83419.7|83369.7|83421.7|83371.7|83422.1|83372.1|83417.6|83367.6|42
1621224570000|2021-05-17 04:09:30|83421.8|83371.8|83421.9|83371.9|83423.4|83373.4|83421.8|83371.8|23
1621224580000|2021-05-17 04:09:40|83422|83372|83421.2|83371.2|83422.5|83372.5|83421.2|83371.2|25
1621224590000|2021-05-17 04:09:50|83423.7|83373.7|83449|83399|83450.8|83400.8|83423.7|83373.7|42
1621224600000|2021-05-17 04:10:00|83449.3|83399.3|83447.6|83397.6|83449.3|83399.3|83446.2|83396.2|22
1621224610000|2021-05-17 04:10:10|83447.4|83397.4|83449.5|83399.5|83449.7|83399.7|83446.1|83396.1|15
1621224620000|2021-05-17 04:10:20|83448.5|83398.5|83443.8|83393.8|83448.5|83398.5|83443.8|83393.8|34
1621224630000|2021-05-17 04:10:30|83444.1|83394.1|83443.5|83393.5|83445.6|83395.6|83443.5|83393.5|27
1621224640000|2021-05-17 04:10:40|83444|83394|83443|83393|83444|83394|83441.4|83391.4|25
1621224650000|2021-05-17 04:10:50|83443.2|83393.2|83442|83392|83443.2|83393.2|83441.9|83391.9|21
1621224660000|2021-05-17 04:11:00|83442.1|83392.1|83442.7|83392.7|83443.4|83393.4|83441|83391|24
1621224670000|2021-05-17 04:11:10|83442.4|83392.4|83442.9|83392.9|83443.3|83393.3|83441.6|83391.6|20
1621224680000|2021-05-17 04:11:20|83443.5|83393.5|83441|83391|83444.6|83394.6|83440.2|83390.2|26
1621224690000|2021-05-17 04:11:30|83441.2|83391.2|83441.7|83391.7|83443.3|83393.3|83440.8|83390.8|17
1621224700000|2021-05-17 04:11:40|83441.1|83391.1|83439.7|83389.7|83441.8|83391.8|83439.3|83389.3|17
1621224710000|2021-05-17 04:11:50|83439.5|83389.5|83441.6|83391.6|83444.1|83394.1|83439.5|83389.5|30
1621224720000|2021-05-17 04:12:00|83441.3|83391.3|83441.5|83391.5|83442.6|83392.6|83441.1|83391.1|10
1621224730000|2021-05-17 04:12:10|83442.3|83392.3|83443.1|83393.1|83443.7|83393.7|83442.1|83392.1|20
1621224740000|2021-05-17 04:12:20|83443.3|83393.3|83442.7|83392.7|83444.9|83394.9|83442.7|83392.7|40
1621224750000|2021-05-17 04:12:30|83442.8|83392.8|83444.1|83394.1|83446.7|83396.7|83442.1|83392.1|61
1621224760000|2021-05-17 04:12:40|83444.4|83394.4|83443.5|83393.5|83444.4|83394.4|83442.5|83392.5|48
1621224770000|2021-05-17 04:12:50|83444|83394|83445.2|83395.2|83446.2|83396.2|83443|83393|35
1621224780000|2021-05-17 04:13:00|83444.8|83394.8|83444.9|83394.9|83445.4|83395.4|83443.8|83393.8|34
1621224790000|2021-05-17 04:13:10|83443.5|83393.5|83442.9|83392.9|83445.5|83395.5|83442.4|83392.4|28
1621224800000|2021-05-17 04:13:20|83443|83393|83442.3|83392.3|83443|83393|83440.7|83390.7|28
1621224810000|2021-05-17 04:13:30|83442.2|83392.2|83442.4|83392.4|83442.7|83392.7|83442|83392|26
1621224820000|2021-05-17 04:13:40|83442.2|83392.2|83442.7|83392.7|83445.1|83395.1|83442.2|83392.2|34
1621224830000|2021-05-17 04:13:50|83442.5|83392.5|83443.7|83393.7|83443.7|83393.7|83441.7|83391.7|25
1621224840000|2021-05-17 04:14:00|83443.6|83393.6|83443.6|83393.6|83446.2|83396.2|83443.6|83393.6|36
1621224850000|2021-05-17 04:14:10|83443.4|83393.4|83443.9|83393.9|83444.3|83394.3|83443|83393|30
1621224860000|2021-05-17 04:14:20|83443.7|83393.7|83444.9|83394.9|83446.1|83396.1|83443.7|83393.7|24
1621224870000|2021-05-17 04:14:30|83444.3|83394.3|83445.4|83395.4|83448.1|83398.1|83443.6|83393.6|40
1621224880000|2021-05-17 04:14:40|83445|83395|83445|83395|83446.4|83396.4|83444.6|83394.6|33
1621224890000|2021-05-17 04:14:50|83444.8|83394.8|83445.7|83395.7|83446.1|83396.1|83444.5|83394.5|25
1621224900000|2021-05-17 04:15:00|83445.8|83395.8|83448.7|83398.7|83451.8|83401.8|83445.7|83395.7|33
1621224910000|2021-05-17 04:15:10|83449|83399|83448.4|83398.4|83449.2|83399.2|83447.9|83397.9|30
1621224920000|2021-05-17 04:15:20|83448.7|83398.7|83448.3|83398.3|83450.1|83400.1|83448.3|83398.3|18
1621224930000|2021-05-17 04:15:30|83447.3|83397.3|83449.4|83399.4|83451|83401|83447.3|83397.3|23
1621224940000|2021-05-17 04:15:40|83449.8|83399.8|83449.4|83399.4|83450.9|83400.9|83448.3|83398.3|22
1621224950000|2021-05-17 04:15:50|83448.7|83398.7|83448.4|83398.4|83449.6|83399.6|83445.8|83395.8|31
1621224960000|2021-05-17 04:16:00|83447.6|83397.6|83448.9|83398.9|83451.7|83401.7|83447.1|83397.1|14
1621224970000|2021-05-17 04:16:10|83449.6|83399.6|83447.1|83397.1|83449.6|83399.6|83446.2|83396.2|21
1621224980000|2021-05-17 04:16:20|83446.5|83396.5|83448.8|83398.8|83450.1|83400.1|83444.9|83394.9|28
1621224990000|2021-05-17 04:16:30|83448.7|83398.7|83446.4|83396.4|83449.5|83399.5|83446.4|83396.4|26
1621225000000|2021-05-17 04:16:40|83445.9|83395.9|83455.9|83405.9|83456|83406|83444.6|83394.6|33
1621225010000|2021-05-17 04:16:50|83455.6|83405.6|83452.7|83402.7|83455.6|83405.6|83452.7|83402.7|28
1621225020000|2021-05-17 04:17:00|83452.9|83402.9|83453.4|83403.4|83456|83406|83452|83402|30
1621225030000|2021-05-17 04:17:10|83453.9|83403.9|83456.7|83406.7|83459.9|83409.9|83452.9|83402.9|30
1621225040000|2021-05-17 04:17:20|83456.1|83406.1|83454.8|83404.8|83457.8|83407.8|83454.5|83404.5|34
1621225050000|2021-05-17 04:17:30|83453.5|83403.5|83455.2|83405.2|83457.3|83407.3|83451|83401|47
1621225060000|2021-05-17 04:17:40|83454.6|83404.6|83450.6|83400.6|83454.8|83404.8|83450.6|83400.6|23
1621225070000|2021-05-17 04:17:50|83450.9|83400.9|83450|83400|83454.8|83404.8|83450|83400|34
1621225080000|2021-05-17 04:18:00|83450.4|83400.4|83448.7|83398.7|83450.4|83400.4|83447.5|83397.5|28
1621225090000|2021-05-17 04:18:10|83448.5|83398.5|83448.7|83398.7|83453.3|83403.3|83447.9|83397.9|32
1621225100000|2021-05-17 04:18:20|83448.3|83398.3|83450.6|83400.6|83453.6|83403.6|83448.3|83398.3|20
1621225110000|2021-05-17 04:18:30|83450.9|83400.9|83450.7|83400.7|83451.5|83401.5|83450.6|83400.6|14
1621225120000|2021-05-17 04:18:40|83449.2|83399.2|83449.7|83399.7|83450.4|83400.4|83449.2|83399.2|11
1621225130000|2021-05-17 04:18:50|83449.5|83399.5|83448.4|83398.4|83451.9|83401.9|83446.7|83396.7|26
1621225140000|2021-05-17 04:19:00|83448.7|83398.7|83448.9|83398.9|83449.5|83399.5|83448.6|83398.6|27
1621225150000|2021-05-17 04:19:10|83448.8|83398.8|83448.7|83398.7|83449.5|83399.5|83448.2|83398.2|20
1621225160000|2021-05-17 04:19:20|83448.8|83398.8|83450.1|83400.1|83453.2|83403.2|83448.8|83398.8|22
1621225170000|2021-05-17 04:19:30|83450|83400|83447.8|83397.8|83450|83400|83446.9|83396.9|21
1621225180000|2021-05-17 04:19:40|83446.7|83396.7|83446.7|83396.7|83449.5|83399.5|83445.2|83395.2|19
1621225190000|2021-05-17 04:19:50|83446.3|83396.3|83445.4|83395.4|83446.6|83396.6|83444.9|83394.9|18
1621225200000|2021-05-17 04:20:00|83445.2|83395.2|83445.6|83395.6|83448.6|83398.6|83445.2|83395.2|18
1621225210000|2021-05-17 04:20:10|83445.4|83395.4|83447.9|83397.9|83448.7|83398.7|83445|83395|25
1621225220000|2021-05-17 04:20:20|83448.2|83398.2|83445.5|83395.5|83449.3|83399.3|83445.5|83395.5|16
1621225230000|2021-05-17 04:20:30|83445.7|83395.7|83445|83395|83448.3|83398.3|83444.4|83394.4|29
1621225240000|2021-05-17 04:20:40|83444.6|83394.6|83445.6|83395.6|83445.7|83395.7|83444.4|83394.4|14
1621225250000|2021-05-17 04:20:50|83445.4|83395.4|83445.9|83395.9|83447.9|83397.9|83445.2|83395.2|16
1621225260000|2021-05-17 04:21:00|83446.1|83396.1|83445.6|83395.6|83446.5|83396.5|83445.4|83395.4|12
1621225270000|2021-05-17 04:21:10|83445.2|83395.2|83444.2|83394.2|83445.3|83395.3|83444|83394|19
1621225280000|2021-05-17 04:21:20|83444.6|83394.6|83444.7|83394.7|83448.3|83398.3|83444.6|83394.6|25
1621225290000|2021-05-17 04:21:30|83444.5|83394.5|83444.7|83394.7|83445.3|83395.3|83444.3|83394.3|17
1621225300000|2021-05-17 04:21:40|83445|83395|83446.5|83396.5|83447.5|83397.5|83444.5|83394.5|22
1621225310000|2021-05-17 04:21:50|83446.8|83396.8|83445.4|83395.4|83446.8|83396.8|83445.2|83395.2|13
1621225320000|2021-05-17 04:22:00|83445.5|83395.5|83445.9|83395.9|83448.6|83398.6|83445.1|83395.1|25
1621225330000|2021-05-17 04:22:10|83445.5|83395.5|83446|83396|83446|83396|83445.2|83395.2|6
1621225340000|2021-05-17 04:22:20|83445.4|83395.4|83445.6|83395.6|83445.6|83395.6|83445.1|83395.1|7
1621225350000|2021-05-17 04:22:30|83448.6|83398.6|83447.8|83397.8|83448.6|83398.6|83447.1|83397.1|8
1621225360000|2021-05-17 04:22:40|83447.5|83397.5|83445.9|83395.9|83447.5|83397.5|83445.6|83395.6|9
1621225370000|2021-05-17 04:22:50|83447.6|83397.6|83448.5|83398.5|83449.3|83399.3|83446|83396|21
1621225380000|2021-05-17 04:23:00|83448.4|83398.4|83448.9|83398.9|83449.8|83399.8|83447.7|83397.7|23
1621225390000|2021-05-17 04:23:10|83448.5|83398.5|83448.1|83398.1|83448.5|83398.5|83447.3|83397.3|11
1621225400000|2021-05-17 04:23:20|83447.9|83397.9|83448.6|83398.6|83450.6|83400.6|83446.5|83396.5|11
1621225410000|2021-05-17 04:23:30|83449.7|83399.7|83447|83397|83449.7|83399.7|83446.6|83396.6|10
1621225420000|2021-05-17 04:23:40|83446.7|83396.7|83447.2|83397.2|83449.1|83399.1|83445.9|83395.9|17
1621225430000|2021-05-17 04:23:50|83447.3|83397.3|83445|83395|83447.4|83397.4|83445|83395|17
1621225440000|2021-05-17 04:24:00|83445.1|83395.1|83448.5|83398.5|83450.3|83400.3|83445.1|83395.1|20
1621225450000|2021-05-17 04:24:10|83447|83397|83448.5|83398.5|83448.7|83398.7|83447|83397|11
1621225460000|2021-05-17 04:24:20|83448.4|83398.4|83450.7|83400.7|83450.7|83400.7|83448.3|83398.3|21
1621225470000|2021-05-17 04:24:30|83450.6|83400.6|83448.9|83398.9|83450.6|83400.6|83448.4|83398.4|17
1621225480000|2021-05-17 04:24:40|83451.6|83401.6|83446.4|83396.4|83451.6|83401.6|83446.3|83396.3|22
1621225490000|2021-05-17 04:24:50|83446.7|83396.7|83449.5|83399.5|83452.1|83402.1|83446.7|83396.7|50
1621225500000|2021-05-17 04:25:00|83449.9|83399.9|83452|83402|83453.9|83403.9|83449.9|83399.9|47
1621225510000|2021-05-17 04:25:10|83453.1|83403.1|83453.8|83403.8|83454.6|83404.6|83450.4|83400.4|18
1621225520000|2021-05-17 04:25:20|83455.1|83405.1|83452.3|83402.3|83455.3|83405.3|83452.1|83402.1|36
1621225530000|2021-05-17 04:25:30|83452.4|83402.4|83454.8|83404.8|83455.2|83405.2|83452.4|83402.4|35
1621225540000|2021-05-17 04:25:40|83454.7|83404.7|83456.1|83406.1|83458.5|83408.5|83453.9|83403.9|57
1621225550000|2021-05-17 04:25:50|83455.5|83405.5|83459|83409|83459.3|83409.3|83455.2|83405.2|42
1621225560000|2021-05-17 04:26:00|83461.6|83411.6|83461.5|83411.5|83462.1|83412.1|83459.8|83409.8|24
1621225570000|2021-05-17 04:26:10|83461.3|83411.3|83461.1|83411.1|83461.6|83411.6|83460.3|83410.3|19
1621225580000|2021-05-17 04:26:20|83461.3|83411.3|83463.6|83413.6|83464.4|83414.4|83461.3|83411.3|26
1621225590000|2021-05-17 04:26:30|83463.8|83413.8|83463.4|83413.4|83465.1|83415.1|83463.1|83413.1|13
1621225600000|2021-05-17 04:26:40|83463.6|83413.6|83464|83414|83465.5|83415.5|83462.5|83412.5|21
1621225610000|2021-05-17 04:26:50|83464.4|83414.4|83462.8|83412.8|83464.4|83414.4|83462.1|83412.1|24
1621225620000|2021-05-17 04:27:00|83462.5|83412.5|83463.3|83413.3|83463.5|83413.5|83462.2|83412.2|23
1621225630000|2021-05-17 04:27:10|83463.2|83413.2|83463.9|83413.9|83464|83414|83462.8|83412.8|18
1621225640000|2021-05-17 04:27:20|83463.8|83413.8|83466.4|83416.4|83466.6|83416.6|83463.7|83413.7|23
1621225650000|2021-05-17 04:27:30|83466.6|83416.6|83470.3|83420.3|83470.8|83420.8|83466.2|83416.2|19
1621225660000|2021-05-17 04:27:40|83470.5|83420.5|83470.3|83420.3|83471|83421|83470|83420|15
1621225670000|2021-05-17 04:27:50|83470.2|83420.2|83470.1|83420.1|83471.1|83421.1|83469.9|83419.9|14
1621225680000|2021-05-17 04:28:00|83469.9|83419.9|83471.4|83421.4|83474.2|83424.2|83469.9|83419.9|27
1621225690000|2021-05-17 04:28:10|83472.2|83422.2|83480.3|83430.3|83482.5|83432.5|83471.3|83421.3|73
1621225700000|2021-05-17 04:28:20|83479.3|83429.3|83477.9|83427.9|83480.1|83430.1|83477.4|83427.4|38
1621225710000|2021-05-17 04:28:30|83477.8|83427.8|83479.8|83429.8|83480|83430|83477.2|83427.2|34
1621225720000|2021-05-17 04:28:40|83479.9|83429.9|83480|83430|83480.6|83430.6|83477.3|83427.3|42
1621225730000|2021-05-17 04:28:50|83480.2|83430.2|83479|83429|83480.4|83430.4|83476.8|83426.8|43
1621225740000|2021-05-17 04:29:00|83478.9|83428.9|83479.9|83429.9|83480.4|83430.4|83477.5|83427.5|55
1621225750000|2021-05-17 04:29:10|83479.3|83429.3|83478.8|83428.8|83480.5|83430.5|83478.1|83428.1|36
1621225760000|2021-05-17 04:29:20|83478.5|83428.5|83478.9|83428.9|83480.8|83430.8|83477.1|83427.1|39
1621225770000|2021-05-17 04:29:30|83479|83429|83478.2|83428.2|83481.5|83431.5|83477.8|83427.8|51
1621225780000|2021-05-17 04:29:40|83477.8|83427.8|83479|83429|83479.1|83429.1|83477.4|83427.4|47
1621225790000|2021-05-17 04:29:50|83479.1|83429.1|83483.8|83433.8|83483.8|83433.8|83478.5|83428.5|25
1621225800000|2021-05-17 04:30:00|83482.6|83432.6|83482.3|83432.3|83483.4|83433.4|83481.8|83431.8|26
1621225810000|2021-05-17 04:30:10|83482.2|83432.2|83479.4|83429.4|83484|83434|83479.1|83429.1|32
1621225820000|2021-05-17 04:30:20|83478.6|83428.6|83476|83426|83479.6|83429.6|83474.8|83424.8|47
1621225830000|2021-05-17 04:30:30|83475.2|83425.2|83473.2|83423.2|83477.2|83427.2|83473.2|83423.2|41
1621225840000|2021-05-17 04:30:40|83472.7|83422.7|83473.5|83423.5|83476|83426|83472.5|83422.5|29
1621225850000|2021-05-17 04:30:50|83473.7|83423.7|83472.6|83422.6|83473.7|83423.7|83472.6|83422.6|9
1621225860000|2021-05-17 04:31:00|83472.3|83422.3|83476|83426|83476.8|83426.8|83472|83422|30
1621225870000|2021-05-17 04:31:10|83475.1|83425.1|83475.8|83425.8|83476.2|83426.2|83471.4|83421.4|39
1621225880000|2021-05-17 04:31:20|83475.7|83425.7|83473.9|83423.9|83475.7|83425.7|83473.2|83423.2|30
1621225890000|2021-05-17 04:31:30|83473.5|83423.5|83471.5|83421.5|83473.5|83423.5|83468.7|83418.7|27
1621225900000|2021-05-17 04:31:40|83471.3|83421.3|83465.1|83415.1|83471.5|83421.5|83465.1|83415.1|30
1621225910000|2021-05-17 04:31:50|83465.6|83415.6|83469.2|83419.2|83469.4|83419.4|83465.6|83415.6|21
1621225920000|2021-05-17 04:32:00|83469.3|83419.3|83467.3|83417.3|83470.5|83420.5|83467.3|83417.3|26
1621225930000|2021-05-17 04:32:10|83467.4|83417.4|83466.5|83416.5|83467.4|83417.4|83465.4|83415.4|19
1621225940000|2021-05-17 04:32:20|83466.6|83416.6|83465.3|83415.3|83470|83420|83465.3|83415.3|19
1621225950000|2021-05-17 04:32:30|83465.1|83415.1|83465.8|83415.8|83466.3|83416.3|83464.4|83414.4|18
1621225960000|2021-05-17 04:32:40|83464|83414|83458.3|83408.3|83464|83414|83458.1|83408.1|31
1621225970000|2021-05-17 04:32:50|83458.7|83408.7|83456.6|83406.6|83459.5|83409.5|83455.8|83405.8|24
1621225980000|2021-05-17 04:33:00|83456.7|83406.7|83458.1|83408.1|83458.5|83408.5|83456.4|83406.4|17
1621225990000|2021-05-17 04:33:10|83458.3|83408.3|83457.7|83407.7|83458.4|83408.4|83457.4|83407.4|18
1621226000000|2021-05-17 04:33:20|83457.4|83407.4|83456.3|83406.3|83458.5|83408.5|83456.3|83406.3|22
1621226010000|2021-05-17 04:33:30|83455.9|83405.9|83455.7|83405.7|83456.4|83406.4|83455.7|83405.7|13
1621226020000|2021-05-17 04:33:40|83455.8|83405.8|83455.4|83405.4|83458.9|83408.9|83455.3|83405.3|18
1621226030000|2021-05-17 04:33:50|83455.5|83405.5|83455.4|83405.4|83455.6|83405.6|83455|83405|9
1621226040000|2021-05-17 04:34:00|83454.8|83404.8|83454.7|83404.7|83454.8|83404.8|83454.3|83404.3|17
1621226050000|2021-05-17 04:34:10|83454.8|83404.8|83456.3|83406.3|83457.9|83407.9|83454.7|83404.7|23
1621226060000|2021-05-17 04:34:20|83455|83405|83451.5|83401.5|83455|83405|83451.5|83401.5|17
1621226070000|2021-05-17 04:34:30|83452.5|83402.5|83455.7|83405.7|83455.8|83405.8|83451.9|83401.9|16
1621226080000|2021-05-17 04:34:40|83456.3|83406.3|83454.1|83404.1|83456.3|83406.3|83452.9|83402.9|23
1621226090000|2021-05-17 04:34:50|83453.8|83403.8|83456.8|83406.8|83457.4|83407.4|83453.8|83403.8|27
1621226100000|2021-05-17 04:35:00|83456.5|83406.5|83455.4|83405.4|83456.5|83406.5|83455.4|83405.4|17
1621226110000|2021-05-17 04:35:10|83454.9|83404.9|83454.7|83404.7|83455.1|83405.1|83452.3|83402.3|16
1621226120000|2021-05-17 04:35:20|83454.6|83404.6|83452|83402|83454.6|83404.6|83451.6|83401.6|19
1621226130000|2021-05-17 04:35:30|83452.4|83402.4|83455.4|83405.4|83456.1|83406.1|83452|83402|13
1621226140000|2021-05-17 04:35:40|83455.3|83405.3|83454.5|83404.5|83456.3|83406.3|83454.1|83404.1|18
1621226150000|2021-05-17 04:35:50|83454.2|83404.2|83456.1|83406.1|83456.2|83406.2|83452.6|83402.6|21
1621226160000|2021-05-17 04:36:00|83456.2|83406.2|83452.7|83402.7|83456.2|83406.2|83452.6|83402.6|22
1621226170000|2021-05-17 04:36:10|83453.4|83403.4|83453.4|83403.4|83454|83404|83452.4|83402.4|25
1621226180000|2021-05-17 04:36:20|83453.2|83403.2|83454.9|83404.9|83456.9|83406.9|83452.5|83402.5|23
1621226190000|2021-05-17 04:36:30|83455.2|83405.2|83453.5|83403.5|83455.2|83405.2|83453.2|83403.2|15
1621226200000|2021-05-17 04:36:40|83454.2|83404.2|83453.5|83403.5|83454.2|83404.2|83453.1|83403.1|17
1621226210000|2021-05-17 04:36:50|83454.2|83404.2|83454.2|83404.2|83454.2|83404.2|83453|83403|22
1621226220000|2021-05-17 04:37:00|83454.3|83404.3|83452.7|83402.7|83454.3|83404.3|83452.1|83402.1|22
1621226230000|2021-05-17 04:37:10|83452.1|83402.1|83453.8|83403.8|83457.2|83407.2|83451.8|83401.8|24
1621226240000|2021-05-17 04:37:20|83454.6|83404.6|83455.1|83405.1|83455.8|83405.8|83453.7|83403.7|19
1621226250000|2021-05-17 04:37:30|83455.2|83405.2|83454|83404|83455.2|83405.2|83454|83404|8
1621226260000|2021-05-17 04:37:40|83453.3|83403.3|83455.8|83405.8|83457.6|83407.6|83453.2|83403.2|20
1621226270000|2021-05-17 04:37:50|83455.9|83405.9|83453.8|83403.8|83455.9|83405.9|83453.5|83403.5|20
1621226280000|2021-05-17 04:38:00|83453.7|83403.7|83454.6|83404.6|83455.4|83405.4|83453.5|83403.5|14
1621226290000|2021-05-17 04:38:10|83454.4|83404.4|83454.1|83404.1|83457|83407|83453.1|83403.1|22
1621226300000|2021-05-17 04:38:20|83454.3|83404.3|83452.5|83402.5|83457.5|83407.5|83452.2|83402.2|33
1621226310000|2021-05-17 04:38:30|83453.7|83403.7|83453.8|83403.8|83454|83404|83452.7|83402.7|9
1621226320000|2021-05-17 04:38:40|83453.6|83403.6|83453.7|83403.7|83455.1|83405.1|83453.4|83403.4|18
1621226330000|2021-05-17 04:38:50|83454.1|83404.1|83453|83403|83454.1|83404.1|83452.3|83402.3|11
1621226340000|2021-05-17 04:39:00|83452.7|83402.7|83453|83403|83453|83403|83451.9|83401.9|13
1621226350000|2021-05-17 04:39:10|83453.1|83403.1|83453.8|83403.8|83455.8|83405.8|83452.1|83402.1|22
1621226360000|2021-05-17 04:39:20|83453.7|83403.7|83451.7|83401.7|83454.4|83404.4|83451.5|83401.5|28
1621226370000|2021-05-17 04:39:30|83451.4|83401.4|83450.9|83400.9|83454.4|83404.4|83450.6|83400.6|40
1621226380000|2021-05-17 04:39:40|83450.7|83400.7|83454.1|83404.1|83454.4|83404.4|83449.9|83399.9|21
1621226390000|2021-05-17 04:39:50|83453.9|83403.9|83451.4|83401.4|83453.9|83403.9|83451.3|83401.3|26
1621226400000|2021-05-17 04:40:00|83451.3|83401.3|83452.6|83402.6|83452.6|83402.6|83450.8|83400.8|17
1621226410000|2021-05-17 04:40:10|83451.5|83401.5|83453.9|83403.9|83455.2|83405.2|83451.5|83401.5|6
1621226420000|2021-05-17 04:40:20|83454.4|83404.4|83452.2|83402.2|83454.8|83404.8|83452.2|83402.2|27
1621226430000|2021-05-17 04:40:30|83452.6|83402.6|83454.1|83404.1|83455.8|83405.8|83452.3|83402.3|33
1621226440000|2021-05-17 04:40:40|83453.1|83403.1|83449.8|83399.8|83453.2|83403.2|83449.7|83399.7|27
1621226450000|2021-05-17 04:40:50|83450|83400|83445.3|83395.3|83450|83400|83444.6|83394.6|32
1621226460000|2021-05-17 04:41:00|83445|83395|83443.4|83393.4|83445.3|83395.3|83443|83393|27
1621226470000|2021-05-17 04:41:10|83443.1|83393.1|83444.4|83394.4|83445.6|83395.6|83443.1|83393.1|18
1621226480000|2021-05-17 04:41:20|83444.1|83394.1|83442.8|83392.8|83444.1|83394.1|83442.3|83392.3|27
1621226490000|2021-05-17 04:41:30|83442.7|83392.7|83442.8|83392.8|83445|83395|83440|83390|39
1621226500000|2021-05-17 04:41:40|83444.2|83394.2|83443.3|83393.3|83444.4|83394.4|83443|83393|34
1621226510000|2021-05-17 04:41:50|83443.4|83393.4|83444.6|83394.6|83444.9|83394.9|83443|83393|24
1621226520000|2021-05-17 04:42:00|83445.8|83395.8|83443.9|83393.9|83445.9|83395.9|83443.2|83393.2|20
1621226530000|2021-05-17 04:42:10|83444.1|83394.1|83443.1|83393.1|83444.5|83394.5|83442.7|83392.7|14
1621226540000|2021-05-17 04:42:20|83443.4|83393.4|83443.3|83393.3|83443.6|83393.6|83442.8|83392.8|12
1621226550000|2021-05-17 04:42:30|83445.2|83395.2|83445.6|83395.6|83446.3|83396.3|83443|83393|30
1621226560000|2021-05-17 04:42:40|83445.8|83395.8|83445.6|83395.6|83445.9|83395.9|83445|83395|18
1621226570000|2021-05-17 04:42:50|83445.7|83395.7|83445.9|83395.9|83446.1|83396.1|83444.8|83394.8|28
1621226580000|2021-05-17 04:43:00|83445|83395|83446.2|83396.2|83447.2|83397.2|83443.8|83393.8|29
1621226590000|2021-05-17 04:43:10|83447.2|83397.2|83447.3|83397.3|83447.7|83397.7|83444.5|83394.5|23
1621226600000|2021-05-17 04:43:20|83448.3|83398.3|83445.7|83395.7|83448.8|83398.8|83445|83395|26
1621226610000|2021-05-17 04:43:30|83445.9|83395.9|83445.9|83395.9|83446.6|83396.6|83445|83395|29
1621226620000|2021-05-17 04:43:40|83445.7|83395.7|83452.7|83402.7|83453.6|83403.6|83445.7|83395.7|35
1621226630000|2021-05-17 04:43:50|83451.9|83401.9|83453|83403|83453|83403|83451.9|83401.9|14
1621226640000|2021-05-17 04:44:00|83452.8|83402.8|83451.4|83401.4|83453.3|83403.3|83450.9|83400.9|22
1621226650000|2021-05-17 04:44:10|83451|83401|83451.7|83401.7|83452.5|83402.5|83450.5|83400.5|29
1621226660000|2021-05-17 04:44:20|83451.8|83401.8|83452.1|83402.1|83453.5|83403.5|83451.2|83401.2|34
1621226670000|2021-05-17 04:44:30|83452|83402|83451.5|83401.5|83452|83402|83451|83401|23
1621226680000|2021-05-17 04:44:40|83451.4|83401.4|83450.7|83400.7|83455|83405|83446.3|83396.3|45
1621226690000|2021-05-17 04:44:50|83450.6|83400.6|83450|83400|83450.7|83400.7|83449.5|83399.5|19
1621226700000|2021-05-17 04:45:00|83450.2|83400.2|83450.5|83400.5|83451.9|83401.9|83449|83399|26
1621226710000|2021-05-17 04:45:10|83451|83401|83449.3|83399.3|83451|83401|83448.6|83398.6|21
1621226720000|2021-05-17 04:45:20|83449.1|83399.1|83450.1|83400.1|83451.9|83401.9|83448.6|83398.6|21
1621226730000|2021-05-17 04:45:30|83449.9|83399.9|83449.3|83399.3|83449.9|83399.9|83447.2|83397.2|22
1621226740000|2021-05-17 04:45:40|83448.6|83398.6|83447.7|83397.7|83448.9|83398.9|83447.3|83397.3|21
1621226750000|2021-05-17 04:45:50|83447.4|83397.4|83448.6|83398.6|83448.6|83398.6|83447|83397|17
1621226760000|2021-05-17 04:46:00|83448.7|83398.7|83447.7|83397.7|83451|83401|83447.7|83397.7|17
1621226770000|2021-05-17 04:46:10|83447.9|83397.9|83448.7|83398.7|83448.8|83398.8|83447|83397|25
1621226780000|2021-05-17 04:46:20|83448.6|83398.6|83447.5|83397.5|83448.7|83398.7|83447.5|83397.5|16
1621226790000|2021-05-17 04:46:30|83447.4|83397.4|83448.2|83398.2|83451.5|83401.5|83447.4|83397.4|12
1621226800000|2021-05-17 04:46:40|83448.3|83398.3|83445.6|83395.6|83448.3|83398.3|83443.6|83393.6|26
1621226810000|2021-05-17 04:46:50|83445.4|83395.4|83445.9|83395.9|83446.8|83396.8|83444.9|83394.9|21
1621226820000|2021-05-17 04:47:00|83446.3|83396.3|83445.8|83395.8|83446.3|83396.3|83445.6|83395.6|10
1621226830000|2021-05-17 04:47:10|83446|83396|83445.7|83395.7|83446|83396|83444.2|83394.2|14
1621226840000|2021-05-17 04:47:20|83445.9|83395.9|83444|83394|83446|83396|83444|83394|14
1621226850000|2021-05-17 04:47:30|83443.9|83393.9|83443.7|83393.7|83444.6|83394.6|83443.6|83393.6|18
1621226860000|2021-05-17 04:47:40|83443.5|83393.5|83445.4|83395.4|83446.3|83396.3|83443.5|83393.5|12
1621226870000|2021-05-17 04:47:50|83444.7|83394.7|83444.5|83394.5|83445|83395|83444|83394|22
1621226880000|2021-05-17 04:48:00|83443.9|83393.9|83445.3|83395.3|83445.6|83395.6|83443.8|83393.8|13
1621226890000|2021-05-17 04:48:10|83444.2|83394.2|83444.2|83394.2|83444.5|83394.5|83443.9|83393.9|10
1621226900000|2021-05-17 04:48:20|83444.3|83394.3|83445.9|83395.9|83446.3|83396.3|83443.1|83393.1|12
1621226910000|2021-05-17 04:48:30|83444.7|83394.7|83448.9|83398.9|83448.9|83398.9|83443.7|83393.7|23
1621226920000|2021-05-17 04:48:40|83448.3|83398.3|83450|83400|83450.1|83400.1|83446.7|83396.7|32
1621226930000|2021-05-17 04:48:50|83449.8|83399.8|83447.3|83397.3|83449.9|83399.9|83447|83397|24
1621226940000|2021-05-17 04:49:00|83447.2|83397.2|83448.5|83398.5|83448.5|83398.5|83447|83397|13
1621226950000|2021-05-17 04:49:10|83447.7|83397.7|83448|83398|83448.7|83398.7|83446.4|83396.4|23
1621226960000|2021-05-17 04:49:20|83448.1|83398.1|83447.8|83397.8|83451.4|83401.4|83447.7|83397.7|25
1621226970000|2021-05-17 04:49:30|83448.1|83398.1|83450.6|83400.6|83452.3|83402.3|83447.7|83397.7|38
1621226980000|2021-05-17 04:49:40|83450.2|83400.2|83449.3|83399.3|83450.5|83400.5|83448.1|83398.1|26
1621226990000|2021-05-17 04:49:50|83449.5|83399.5|83449.8|83399.8|83450.1|83400.1|83448.7|83398.7|12
1621227000000|2021-05-17 04:50:00|83449.6|83399.6|83451.4|83401.4|83452.5|83402.5|83449.4|83399.4|21
1621227010000|2021-05-17 04:50:10|83451.1|83401.1|83450.3|83400.3|83451.3|83401.3|83449.4|83399.4|10
1621227020000|2021-05-17 04:50:20|83450.2|83400.2|83449.2|83399.2|83450.2|83400.2|83449|83399|9
1621227030000|2021-05-17 04:50:30|83449.4|83399.4|83450.7|83400.7|83452.8|83402.8|83449.4|83399.4|6
1621227040000|2021-05-17 04:50:40|83450.2|83400.2|83449.3|83399.3|83450.6|83400.6|83449.1|83399.1|8
1621227050000|2021-05-17 04:50:50|83449.1|83399.1|83451.1|83401.1|83452|83402|83448.9|83398.9|10
1621227060000|2021-05-17 04:51:00|83450.3|83400.3|83447.9|83397.9|83450.3|83400.3|83447.5|83397.5|30
1621227070000|2021-05-17 04:51:10|83448|83398|83449.3|83399.3|83450.1|83400.1|83447.5|83397.5|18
1621227080000|2021-05-17 04:51:20|83448.9|83398.9|83449.1|83399.1|83449.3|83399.3|83448.5|83398.5|20
1621227090000|2021-05-17 04:51:30|83447.4|83397.4|83446|83396|83448.7|83398.7|83446|83396|22
1621227100000|2021-05-17 04:51:40|83446.5|83396.5|83450.4|83400.4|83451.1|83401.1|83446.1|83396.1|54
1621227110000|2021-05-17 04:51:50|83450.3|83400.3|83450.3|83400.3|83450.6|83400.6|83449.6|83399.6|47
1621227120000|2021-05-17 04:52:00|83450.4|83400.4|83449.8|83399.8|83450.7|83400.7|83449.4|83399.4|41
1621227130000|2021-05-17 04:52:10|83450.3|83400.3|83449|83399|83450.4|83400.4|83448.9|83398.9|50
1621227140000|2021-05-17 04:52:20|83449.1|83399.1|83449.7|83399.7|83450.4|83400.4|83448.9|83398.9|30
1621227150000|2021-05-17 04:52:30|83449.9|83399.9|83448.8|83398.8|83450.4|83400.4|83448.8|83398.8|26
1621227160000|2021-05-17 04:52:40|83448.9|83398.9|83450.8|83400.8|83451|83401|83448.8|83398.8|20
1621227170000|2021-05-17 04:52:50|83450.6|83400.6|83458.4|83408.4|83459.2|83409.2|83450.3|83400.3|56
1621227180000|2021-05-17 04:53:00|83458.5|83408.5|83458.1|83408.1|83459.6|83409.6|83457.2|83407.2|46
1621227190000|2021-05-17 04:53:10|83458.2|83408.2|83458.3|83408.3|83458.3|83408.3|83457.7|83407.7|17
1621227200000|2021-05-17 04:53:20|83458.4|83408.4|83459|83409|83459.3|83409.3|83457.7|83407.7|24
1621227210000|2021-05-17 04:53:30|83458.9|83408.9|83461.8|83411.8|83461.8|83411.8|83457.3|83407.3|34
1621227220000|2021-05-17 04:53:40|83462.6|83412.6|83462.1|83412.1|83463.7|83413.7|83460|83410|29
1621227230000|2021-05-17 04:53:50|83462.3|83412.3|83461.7|83411.7|83462.5|83412.5|83461|83411|19
1621227240000|2021-05-17 04:54:00|83461.6|83411.6|83462.1|83412.1|83462.1|83412.1|83460.7|83410.7|25
1621227250000|2021-05-17 04:54:10|83461.8|83411.8|83463.3|83413.3|83465|83415|83461.5|83411.5|25
1621227260000|2021-05-17 04:54:20|83463.4|83413.4|83467.4|83417.4|83467.4|83417.4|83463.4|83413.4|44
1621227270000|2021-05-17 04:54:30|83467.2|83417.2|83468.5|83418.5|83469.3|83419.3|83467.1|83417.1|19
1621227280000|2021-05-17 04:54:40|83468.1|83418.1|83469.2|83419.2|83470.9|83420.9|83467.9|83417.9|21
1621227290000|2021-05-17 04:54:50|83469.4|83419.4|83468.4|83418.4|83470.2|83420.2|83468.2|83418.2|12
1621227300000|2021-05-17 04:55:00|83468.3|83418.3|83468.4|83418.4|83469.1|83419.1|83468.1|83418.1|15
1621227310000|2021-05-17 04:55:10|83468.7|83418.7|83468.2|83418.2|83469.9|83419.9|83467.9|83417.9|18
1621227320000|2021-05-17 04:55:20|83467.6|83417.6|83466.9|83416.9|83468.5|83418.5|83465.7|83415.7|21
1621227330000|2021-05-17 04:55:30|83466.6|83416.6|83469.8|83419.8|83470.2|83420.2|83466.6|83416.6|14
1621227340000|2021-05-17 04:55:40|83469.4|83419.4|83473.5|83423.5|83474.9|83424.9|83469.4|83419.4|33
1621227350000|2021-05-17 04:55:50|83473.8|83423.8|83473.9|83423.9|83475.3|83425.3|83473.6|83423.6|20
1621227360000|2021-05-17 04:56:00|83473.8|83423.8|83471.1|83421.1|83473.8|83423.8|83471|83421|30
1621227370000|2021-05-17 04:56:10|83471.2|83421.2|83470.3|83420.3|83471.7|83421.7|83469.9|83419.9|26
1621227380000|2021-05-17 04:56:20|83470|83420|83470.6|83420.6|83472.5|83422.5|83468.9|83418.9|24
1621227390000|2021-05-17 04:56:30|83470.8|83420.8|83471.9|83421.9|83473|83423|83470.6|83420.6|17
1621227400000|2021-05-17 04:56:40|83472|83422|83471.6|83421.6|83473.7|83423.7|83471.5|83421.5|16
1621227410000|2021-05-17 04:56:50|83471.7|83421.7|83472.5|83422.5|83474.3|83424.3|83470.9|83420.9|29
1621227420000|2021-05-17 04:57:00|83472.6|83422.6|83473|83423|83473.1|83423.1|83472.5|83422.5|15
1621227430000|2021-05-17 04:57:10|83473.7|83423.7|83475.2|83425.2|83476.4|83426.4|83473|83423|20
1621227440000|2021-05-17 04:57:20|83475|83425|83474.2|83424.2|83476.4|83426.4|83474|83424|20
1621227450000|2021-05-17 04:57:30|83474.5|83424.5|83475.1|83425.1|83475.2|83425.2|83474.3|83424.3|26
1621227460000|2021-05-17 04:57:40|83475|83425|83479.5|83429.5|83492.3|83442.3|83474.8|83424.8|52
1621227470000|2021-05-17 04:57:50|83479.2|83429.2|83478.8|83428.8|83481.4|83431.4|83478.8|83428.8|27
1621227480000|2021-05-17 04:58:00|83479|83429|83482.3|83432.3|83482.3|83432.3|83478.1|83428.1|22
1621227490000|2021-05-17 04:58:10|83482.4|83432.4|83486.8|83436.8|83487.1|83437.1|83481.9|83431.9|33
1621227500000|2021-05-17 04:58:20|83486.7|83436.7|83488.4|83438.4|83488.4|83438.4|83485.5|83435.5|30
1621227510000|2021-05-17 04:58:30|83488|83438|83489.2|83439.2|83491.2|83441.2|83487.7|83437.7|36
1621227520000|2021-05-17 04:58:40|83488.7|83438.7|83489.6|83439.6|83489.6|83439.6|83488.4|83438.4|34
1621227530000|2021-05-17 04:58:50|83489.7|83439.7|83489.4|83439.4|83489.7|83439.7|83488.7|83438.7|31
1621227540000|2021-05-17 04:59:00|83489.6|83439.6|83492.9|83442.9|83492.9|83442.9|83488.8|83438.8|20
1621227550000|2021-05-17 04:59:10|83494.4|83444.4|83491.4|83441.4|83494.4|83444.4|83490.5|83440.5|18
1621227560000|2021-05-17 04:59:20|83491.5|83441.5|83490.4|83440.4|83491.5|83441.5|83490|83440|22
1621227570000|2021-05-17 04:59:30|83489.9|83439.9|83488.9|83438.9|83492.3|83442.3|83488.5|83438.5|30
1621227580000|2021-05-17 04:59:40|83489.2|83439.2|83490.8|83440.8|83490.9|83440.9|83487.2|83437.2|29
1621227590000|2021-05-17 04:59:50|83490.6|83440.6|83492.1|83442.1|83492.8|83442.8|83487.9|83437.9|60
1621227600000|2021-05-17 05:00:00|83491.3|83441.3|83522.6|83472.6|83529.1|83479.1|83490.1|83440.1|72
1621227610000|2021-05-17 05:00:10|83523.3|83473.3|83525.7|83475.7|83526.9|83476.9|83521.4|83471.4|48
1621227620000|2021-05-17 05:00:20|83525.8|83475.8|83525.9|83475.9|83526.8|83476.8|83525.8|83475.8|11
1621227630000|2021-05-17 05:00:30|83526.3|83476.3|83520.9|83470.9|83526.3|83476.3|83520.9|83470.9|34
1621227640000|2021-05-17 05:00:40|83521|83471|83516.9|83466.9|83521|83471|83516.2|83466.2|32
1621227650000|2021-05-17 05:00:50|83517.3|83467.3|83517|83467|83518.2|83468.2|83516.6|83466.6|16
1621227660000|2021-05-17 05:01:00|83517.1|83467.1|83517.6|83467.6|83519.2|83469.2|83517.1|83467.1|14
1621227670000|2021-05-17 05:01:10|83517.7|83467.7|83522.5|83472.5|83523.6|83473.6|83516.7|83466.7|39
1621227680000|2021-05-17 05:01:20|83523|83473|83526.1|83476.1|83526.1|83476.1|83522.9|83472.9|30
1621227690000|2021-05-17 05:01:30|83525.6|83475.6|83525.5|83475.5|83526.4|83476.4|83525.5|83475.5|15
1621227700000|2021-05-17 05:01:40|83525.7|83475.7|83526.8|83476.8|83527.3|83477.3|83525.7|83475.7|25
1621227710000|2021-05-17 05:01:50|83527.2|83477.2|83526.8|83476.8|83527.6|83477.6|83526.7|83476.7|20
1621227720000|2021-05-17 05:02:00|83526.6|83476.6|83526.2|83476.2|83527.3|83477.3|83525.5|83475.5|30
1621227730000|2021-05-17 05:02:10|83526.4|83476.4|83526.4|83476.4|83526.7|83476.7|83525.6|83475.6|10
1621227740000|2021-05-17 05:02:20|83526.5|83476.5|83526.2|83476.2|83526.7|83476.7|83525.8|83475.8|31
1621227750000|2021-05-17 05:02:30|83526.9|83476.9|83542.9|83492.9|83546.5|83496.5|83526.9|83476.9|73
1621227760000|2021-05-17 05:02:40|83543.9|83493.9|83536.6|83486.6|83544|83494|83532.4|83482.4|56
1621227770000|2021-05-17 05:02:50|83536.7|83486.7|83535.5|83485.5|83537.5|83487.5|83535.2|83485.2|45
1621227780000|2021-05-17 05:03:00|83535.7|83485.7|83525.2|83475.2|83535.7|83485.7|83524.9|83474.9|49
1621227790000|2021-05-17 05:03:10|83525.5|83475.5|83520.7|83470.7|83526.3|83476.3|83519|83469|28
1621227800000|2021-05-17 05:03:20|83520.6|83470.6|83522|83472|83522|83472|83518.6|83468.6|33
1621227810000|2021-05-17 05:03:30|83521.7|83471.7|83521.9|83471.9|83522.3|83472.3|83521.3|83471.3|31
1621227820000|2021-05-17 05:03:40|83521.8|83471.8|83523.3|83473.3|83523.6|83473.6|83521.8|83471.8|16
1621227830000|2021-05-17 05:03:50|83524.1|83474.1|83516.8|83466.8|83524.1|83474.1|83516.4|83466.4|29
1621227840000|2021-05-17 05:04:00|83517.3|83467.3|83517.6|83467.6|83518.4|83468.4|83517|83467|26
1621227850000|2021-05-17 05:04:10|83517.5|83467.5|83516.8|83466.8|83518|83468|83516.5|83466.5|19
1621227860000|2021-05-17 05:04:20|83517.2|83467.2|83520.1|83470.1|83522.3|83472.3|83516.8|83466.8|31
1621227870000|2021-05-17 05:04:30|83520|83470|83525.2|83475.2|83526|83476|83519.8|83469.8|38
1621227880000|2021-05-17 05:04:40|83525.7|83475.7|83525.6|83475.6|83525.7|83475.7|83524.7|83474.7|27
1621227890000|2021-05-17 05:04:50|83525.7|83475.7|83523.8|83473.8|83526|83476|83523.8|83473.8|17
1621227900000|2021-05-17 05:05:00|83523.7|83473.7|83524|83474|83524.2|83474.2|83523.1|83473.1|30
1621227910000|2021-05-17 05:05:10|83524.1|83474.1|83521.2|83471.2|83524.6|83474.6|83520.1|83470.1|28
1621227920000|2021-05-17 05:05:20|83520.6|83470.6|83519.9|83469.9|83521.2|83471.2|83519.1|83469.1|33
1621227930000|2021-05-17 05:05:30|83520|83470|83520.5|83470.5|83521|83471|83519.5|83469.5|25
1621227940000|2021-05-17 05:05:40|83520.9|83470.9|83519.8|83469.8|83521.2|83471.2|83519.5|83469.5|19
1621227950000|2021-05-17 05:05:50|83519.7|83469.7|83518.1|83468.1|83519.8|83469.8|83517.4|83467.4|29
1621227960000|2021-05-17 05:06:00|83517.9|83467.9|83514|83464|83518.7|83468.7|83513.2|83463.2|37
1621227970000|2021-05-17 05:06:10|83513.4|83463.4|83513.5|83463.5|83515.7|83465.7|83512.9|83462.9|36
1621227980000|2021-05-17 05:06:20|83513.6|83463.6|83513.5|83463.5|83514.1|83464.1|83513.2|83463.2|20
1621227990000|2021-05-17 05:06:30|83513.6|83463.6|83513.2|83463.2|83514|83464|83511.7|83461.7|32
1621228000000|2021-05-17 05:06:40|83513.1|83463.1|83513.2|83463.2|83513.8|83463.8|83512.4|83462.4|26
1621228010000|2021-05-17 05:06:50|83513.1|83463.1|83513|83463|83513.6|83463.6|83512.6|83462.6|29
1621228020000|2021-05-17 05:07:00|83512.9|83462.9|83515.8|83465.8|83516|83466|83512.9|83462.9|28
1621228030000|2021-05-17 05:07:10|83515.7|83465.7|83511.8|83461.8|83516|83466|83510.8|83460.8|39
1621228040000|2021-05-17 05:07:20|83511.7|83461.7|83516.6|83466.6|83517.7|83467.7|83511.3|83461.3|35
1621228050000|2021-05-17 05:07:30|83517|83467|83516.9|83466.9|83518.7|83468.7|83516.1|83466.1|43
1621228060000|2021-05-17 05:07:40|83516.8|83466.8|83517.6|83467.6|83518|83468|83516.3|83466.3|42
1621228070000|2021-05-17 05:07:50|83517.5|83467.5|83517|83467|83518.6|83468.6|83516.6|83466.6|33
1621228080000|2021-05-17 05:08:00|83516.8|83466.8|83511.5|83461.5|83517.2|83467.2|83510.2|83460.2|33
1621228090000|2021-05-17 05:08:10|83511.4|83461.4|83508.9|83458.9|83511.6|83461.6|83508.9|83458.9|30
1621228100000|2021-05-17 05:08:20|83509.1|83459.1|83508.7|83458.7|83509.1|83459.1|83507.5|83457.5|18
1621228110000|2021-05-17 05:08:30|83508.5|83458.5|83508.6|83458.6|83508.7|83458.7|83507.5|83457.5|18
1621228120000|2021-05-17 05:08:40|83507.8|83457.8|83507.3|83457.3|83508.6|83458.6|83507.2|83457.2|19
1621228130000|2021-05-17 05:08:50|83507.1|83457.1|83509.6|83459.6|83511|83461|83506.5|83456.5|27
1621228140000|2021-05-17 05:09:00|83509.8|83459.8|83510.1|83460.1|83510.3|83460.3|83508.2|83458.2|19
1621228150000|2021-05-17 05:09:10|83509.6|83459.6|83510.7|83460.7|83511|83461|83509.6|83459.6|26
1621228160000|2021-05-17 05:09:20|83511|83461|83509.4|83459.4|83511|83461|83508.3|83458.3|19
1621228170000|2021-05-17 05:09:30|83509.7|83459.7|83506.5|83456.5|83509.7|83459.7|83505.9|83455.9|33
1621228180000|2021-05-17 05:09:40|83506.9|83456.9|83504.9|83454.9|83507.5|83457.5|83504.9|83454.9|37
1621228190000|2021-05-17 05:09:50|83505|83455|83503.3|83453.3|83505|83455|83503.3|83453.3|21
1621228200000|2021-05-17 05:10:00|83503.5|83453.5|83490|83440|83503.9|83453.9|83488.1|83438.1|41
1621228210000|2021-05-17 05:10:10|83489.8|83439.8|83483.4|83433.4|83491.1|83441.1|83483.4|83433.4|62
1621228220000|2021-05-17 05:10:20|83483.1|83433.1|83477.3|83427.3|83489.1|83439.1|83475.7|83425.7|51
1621228230000|2021-05-17 05:10:30|83476.7|83426.7|83487.5|83437.5|83488.9|83438.9|83474.7|83424.7|48
1621228240000|2021-05-17 05:10:40|83487.7|83437.7|83486.1|83436.1|83488.2|83438.2|83486|83436|27
1621228250000|2021-05-17 05:10:50|83485|83435|83484.5|83434.5|83485.7|83435.7|83483.7|83433.7|34
1621228260000|2021-05-17 05:11:00|83484.6|83434.6|83481.4|83431.4|83486.8|83436.8|83480.3|83430.3|45
1621228270000|2021-05-17 05:11:10|83482.3|83432.3|83487.9|83437.9|83489|83439|83482.3|83432.3|23
1621228280000|2021-05-17 05:11:20|83488|83438|83485.8|83435.8|83488|83438|83482.7|83432.7|42
1621228290000|2021-05-17 05:11:30|83485.6|83435.6|83485.5|83435.5|83485.9|83435.9|83482.9|83432.9|25
1621228300000|2021-05-17 05:11:40|83485.9|83435.9|83486.8|83436.8|83486.8|83436.8|83485|83435|14
1621228310000|2021-05-17 05:11:50|83487|83437|83487.4|83437.4|83488.3|83438.3|83484|83434|29
1621228320000|2021-05-17 05:12:00|83488.5|83438.5|83489.3|83439.3|83490.8|83440.8|83485.1|83435.1|23
1621228330000|2021-05-17 05:12:10|83490.3|83440.3|83489.1|83439.1|83491.1|83441.1|83488.3|83438.3|21
1621228340000|2021-05-17 05:12:20|83489.8|83439.8|83489.6|83439.6|83490.6|83440.6|83489.1|83439.1|21
1621228350000|2021-05-17 05:12:30|83489.3|83439.3|83489.8|83439.8|83491.6|83441.6|83487.7|83437.7|22
1621228360000|2021-05-17 05:12:40|83490.6|83440.6|83491.6|83441.6|83492.2|83442.2|83489.5|83439.5|20
1621228370000|2021-05-17 05:12:50|83491.7|83441.7|83491.2|83441.2|83492.2|83442.2|83490.2|83440.2|14
1621228380000|2021-05-17 05:13:00|83491.8|83441.8|83490.9|83440.9|83491.8|83441.8|83490.1|83440.1|12
1621228390000|2021-05-17 05:13:10|83491|83441|83491.6|83441.6|83492|83442|83490.3|83440.3|16
1621228400000|2021-05-17 05:13:20|83490.6|83440.6|83489.9|83439.9|83492.7|83442.7|83489.9|83439.9|12
1621228410000|2021-05-17 05:13:30|83490.9|83440.9|83489.4|83439.4|83492|83442|83489.4|83439.4|11
1621228420000|2021-05-17 05:13:40|83491.2|83441.2|83490.3|83440.3|83492.8|83442.8|83489.3|83439.3|11
1621228430000|2021-05-17 05:13:50|83488.9|83438.9|83492.2|83442.2|83494.8|83444.8|83488.9|83438.9|26
1621228440000|2021-05-17 05:14:00|83493.4|83443.4|83493.4|83443.4|83493.7|83443.7|83491.6|83441.6|18
1621228450000|2021-05-17 05:14:10|83492.8|83442.8|83493.9|83443.9|83494.1|83444.1|83492.7|83442.7|9
1621228460000|2021-05-17 05:14:20|83492.2|83442.2|83493.2|83443.2|83493.4|83443.4|83491.9|83441.9|15
1621228470000|2021-05-17 05:14:30|83492.5|83442.5|83492.9|83442.9|83494.4|83444.4|83492.2|83442.2|13
1621228480000|2021-05-17 05:14:40|83493.5|83443.5|83493.8|83443.8|83495.2|83445.2|83491.8|83441.8|19
1621228490000|2021-05-17 05:14:50|83493.7|83443.7|83497.5|83447.5|83500.7|83450.7|83493.7|83443.7|24
1621228500000|2021-05-17 05:15:00|83498.6|83448.6|83499.1|83449.1|83500|83450|83497.8|83447.8|27
1621228510000|2021-05-17 05:15:10|83499.3|83449.3|83496.3|83446.3|83499.4|83449.4|83496.1|83446.1|25
1621228520000|2021-05-17 05:15:20|83496.4|83446.4|83495.6|83445.6|83497.3|83447.3|83495.5|83445.5|20
1621228530000|2021-05-17 05:15:30|83496.1|83446.1|83496.4|83446.4|83496.9|83446.9|83496|83446|22
1621228540000|2021-05-17 05:15:40|83496.3|83446.3|83496.8|83446.8|83496.8|83446.8|83494.7|83444.7|23
1621228550000|2021-05-17 05:15:50|83496.9|83446.9|83496.2|83446.2|83497.4|83447.4|83495.7|83445.7|19
1621228560000|2021-05-17 05:16:00|83496|83446|83497.7|83447.7|83498.1|83448.1|83496|83446|26
1621228570000|2021-05-17 05:16:10|83496.8|83446.8|83506.9|83456.9|83506.9|83456.9|83496.7|83446.7|26
1621228580000|2021-05-17 05:16:20|83507.4|83457.4|83510.2|83460.2|83511.1|83461.1|83506.1|83456.1|42
1621228590000|2021-05-17 05:16:30|83509.9|83459.9|83511.9|83461.9|83513.7|83463.7|83509.9|83459.9|8
1621228600000|2021-05-17 05:16:40|83510.4|83460.4|83511.2|83461.2|83511.9|83461.9|83510.4|83460.4|12
1621228610000|2021-05-17 05:16:50|83510.5|83460.5|83510.8|83460.8|83511.3|83461.3|83509.2|83459.2|18
1621228620000|2021-05-17 05:17:00|83511.1|83461.1|83510.3|83460.3|83512.5|83462.5|83509.6|83459.6|25
1621228630000|2021-05-17 05:17:10|83510.1|83460.1|83515.9|83465.9|83517.6|83467.6|83510.1|83460.1|29
1621228640000|2021-05-17 05:17:20|83513.6|83463.6|83517.3|83467.3|83517.8|83467.8|83513.6|83463.6|37
1621228650000|2021-05-17 05:17:30|83518|83468|83519|83469|83519.9|83469.9|83516.2|83466.2|21
1621228660000|2021-05-17 05:17:40|83518.8|83468.8|83518.9|83468.9|83519.8|83469.8|83517.9|83467.9|19
1621228670000|2021-05-17 05:17:50|83519.1|83469.1|83520.1|83470.1|83521.7|83471.7|83518.7|83468.7|25
1621228680000|2021-05-17 05:18:00|83520|83470|83521.3|83471.3|83522.7|83472.7|83519.5|83469.5|25
1621228690000|2021-05-17 05:18:10|83521.5|83471.5|83519.9|83469.9|83521.7|83471.7|83518.4|83468.4|26
1621228700000|2021-05-17 05:18:20|83519.8|83469.8|83520.7|83470.7|83522|83472|83519.1|83469.1|32
1621228710000|2021-05-17 05:18:30|83521|83471|83520.5|83470.5|83521.6|83471.6|83520.3|83470.3|30
1621228720000|2021-05-17 05:18:40|83520.6|83470.6|83521.7|83471.7|83521.7|83471.7|83520.3|83470.3|21
1621228730000|2021-05-17 05:18:50|83521.4|83471.4|83521.1|83471.1|83521.6|83471.6|83521|83471|16
1621228740000|2021-05-17 05:19:00|83520.7|83470.7|83522|83472|83522.3|83472.3|83519.6|83469.6|29
1621228750000|2021-05-17 05:19:10|83522.1|83472.1|83522|83472|83522.7|83472.7|83521.7|83471.7|22
1621228760000|2021-05-17 05:19:20|83521.9|83471.9|83523.1|83473.1|83523.7|83473.7|83520.7|83470.7|22
1621228770000|2021-05-17 05:19:30|83522.9|83472.9|83524|83474|83524.4|83474.4|83522.6|83472.6|32
1621228780000|2021-05-17 05:19:40|83523.4|83473.4|83523.6|83473.6|83524.3|83474.3|83523.3|83473.3|10
1621228790000|2021-05-17 05:19:50|83523.5|83473.5|83523.9|83473.9|83524.2|83474.2|83523.5|83473.5|14
1621228800000|2021-05-17 05:20:00|83523.8|83473.8|83520.8|83470.8|83523.8|83473.8|83520.2|83470.2|14
1621228810000|2021-05-17 05:20:10|83521.4|83471.4|83519.7|83469.7|83522|83472|83517|83467|22
1621228820000|2021-05-17 05:20:20|83520.6|83470.6|83520.3|83470.3|83521|83471|83519.2|83469.2|17
1621228830000|2021-05-17 05:20:30|83520.2|83470.2|83519.8|83469.8|83520.5|83470.5|83519|83469|16
1621228840000|2021-05-17 05:20:40|83519.7|83469.7|83518.7|83468.7|83519.8|83469.8|83518.1|83468.1|20
1621228850000|2021-05-17 05:20:50|83518.5|83468.5|83519.1|83469.1|83519.1|83469.1|83518.3|83468.3|8
1621228860000|2021-05-17 05:21:00|83519.3|83469.3|83520.1|83470.1|83520.5|83470.5|83519.2|83469.2|19
1621228870000|2021-05-17 05:21:10|83520|83470|83518.4|83468.4|83520.3|83470.3|83518|83468|32
1621228880000|2021-05-17 05:21:20|83519.1|83469.1|83518.9|83468.9|83519.6|83469.6|83517.8|83467.8|27
1621228890000|2021-05-17 05:21:30|83518.4|83468.4|83517.5|83467.5|83519.6|83469.6|83517.5|83467.5|19
1621228900000|2021-05-17 05:21:40|83517.6|83467.6|83515.4|83465.4|83518.3|83468.3|83515.2|83465.2|19
1621228910000|2021-05-17 05:21:50|83515.8|83465.8|83515.4|83465.4|83516.4|83466.4|83514.1|83464.1|28
1621228920000|2021-05-17 05:22:00|83515.6|83465.6|83516.1|83466.1|83516.6|83466.6|83513.4|83463.4|29
1621228930000|2021-05-17 05:22:10|83516.2|83466.2|83516.7|83466.7|83517.3|83467.3|83515.2|83465.2|17
1621228940000|2021-05-17 05:22:20|83516.8|83466.8|83515.6|83465.6|83518.8|83468.8|83515.6|83465.6|24
1621228950000|2021-05-17 05:22:30|83516.4|83466.4|83515.3|83465.3|83516.4|83466.4|83515.3|83465.3|10
1621228960000|2021-05-17 05:22:40|83515.4|83465.4|83515.3|83465.3|83515.8|83465.8|83514.3|83464.3|17
1621228970000|2021-05-17 05:22:50|83516|83466|83517.8|83467.8|83519.3|83469.3|83516|83466|25
1621228980000|2021-05-17 05:23:00|83518.6|83468.6|83518.8|83468.8|83519.4|83469.4|83517.7|83467.7|19
1621228990000|2021-05-17 05:23:10|83518.7|83468.7|83519.1|83469.1|83520|83470|83517.6|83467.6|21
1621229000000|2021-05-17 05:23:20|83519.2|83469.2|83518.7|83468.7|83519.4|83469.4|83517.8|83467.8|23
1621229010000|2021-05-17 05:23:30|83519.8|83469.8|83520|83470|83521.1|83471.1|83519.2|83469.2|27
1621229020000|2021-05-17 05:23:40|83519.8|83469.8|83519.8|83469.8|83520.6|83470.6|83519.1|83469.1|20
1621229030000|2021-05-17 05:23:50|83519.7|83469.7|83519.1|83469.1|83520.5|83470.5|83516.9|83466.9|16
1621229040000|2021-05-17 05:24:00|83519|83469|83520|83470|83520.1|83470.1|83518.2|83468.2|24
1621229050000|2021-05-17 05:24:10|83520.2|83470.2|83520.3|83470.3|83520.8|83470.8|83519.6|83469.6|13
1621229060000|2021-05-17 05:24:20|83520.2|83470.2|83518.8|83468.8|83520.2|83470.2|83517.8|83467.8|22
1621229070000|2021-05-17 05:24:30|83517.8|83467.8|83517.5|83467.5|83519.9|83469.9|83516|83466|17
1621229080000|2021-05-17 05:24:40|83516.5|83466.5|83515.3|83465.3|83517.1|83467.1|83515.3|83465.3|8
1621229090000|2021-05-17 05:24:50|83516.2|83466.2|83517.4|83467.4|83517.8|83467.8|83516.2|83466.2|14
1621229100000|2021-05-17 05:25:00|83517.5|83467.5|83515.7|83465.7|83517.5|83467.5|83515.7|83465.7|11
1621229110000|2021-05-17 05:25:10|83516.1|83466.1|83515.5|83465.5|83517.1|83467.1|83514.2|83464.2|7
1621229120000|2021-05-17 05:25:20|83515.8|83465.8|83517|83467|83517.4|83467.4|83514.9|83464.9|23
1621229130000|2021-05-17 05:25:30|83517.3|83467.3|83518.5|83468.5|83519.6|83469.6|83515.4|83465.4|22
1621229140000|2021-05-17 05:25:40|83519|83469|83518.7|83468.7|83520.1|83470.1|83517.9|83467.9|27
1621229150000|2021-05-17 05:25:50|83517.7|83467.7|83520.3|83470.3|83520.3|83470.3|83517.7|83467.7|12
1621229160000|2021-05-17 05:26:00|83520.4|83470.4|83517.8|83467.8|83520.7|83470.7|83517.5|83467.5|15
1621229170000|2021-05-17 05:26:10|83517.6|83467.6|83518.1|83468.1|83518.2|83468.2|83517|83467|30
1621229180000|2021-05-17 05:26:20|83517.4|83467.4|83517.5|83467.5|83518|83468|83515.6|83465.6|11
1621229190000|2021-05-17 05:26:30|83517.8|83467.8|83517.9|83467.9|83518.1|83468.1|83516.9|83466.9|13
1621229200000|2021-05-17 05:26:40|83517.3|83467.3|83516|83466|83518.1|83468.1|83516|83466|23
1621229210000|2021-05-17 05:26:50|83516.3|83466.3|83515.6|83465.6|83518.6|83468.6|83515.6|83465.6|15
1621229220000|2021-05-17 05:27:00|83515.9|83465.9|83518.9|83468.9|83519.6|83469.6|83515.8|83465.8|34
1621229230000|2021-05-17 05:27:10|83518.8|83468.8|83520.9|83470.9|83522|83472|83518|83468|28
1621229240000|2021-05-17 05:27:20|83520.7|83470.7|83520.7|83470.7|83521.4|83471.4|83520.7|83470.7|12
1621229250000|2021-05-17 05:27:30|83520.8|83470.8|83523.7|83473.7|83523.7|83473.7|83520.3|83470.3|30
1621229260000|2021-05-17 05:27:40|83523.4|83473.4|83522.3|83472.3|83523.4|83473.4|83522.3|83472.3|7
1621229270000|2021-05-17 05:27:50|83522.4|83472.4|83524|83474|83524|83474|83521.4|83471.4|12
1621229280000|2021-05-17 05:28:00|83523.4|83473.4|83519.6|83469.6|83523.4|83473.4|83519.1|83469.1|28
1621229290000|2021-05-17 05:28:10|83520|83470|83520.5|83470.5|83520.6|83470.6|83519|83469|19
1621229300000|2021-05-17 05:28:20|83520.7|83470.7|83520.9|83470.9|83521.2|83471.2|83520.4|83470.4|8
1621229310000|2021-05-17 05:28:30|83521.2|83471.2|83520.3|83470.3|83521.2|83471.2|83520|83470|14
1621229320000|2021-05-17 05:28:40|83520.5|83470.5|83519.7|83469.7|83521.6|83471.6|83518.8|83468.8|19
1621229330000|2021-05-17 05:28:50|83519.8|83469.8|83520.5|83470.5|83521|83471|83519.8|83469.8|16
1621229340000|2021-05-17 05:29:00|83520.3|83470.3|83521.3|83471.3|83521.9|83471.9|83519.6|83469.6|18
1621229350000|2021-05-17 05:29:10|83521|83471|83518.8|83468.8|83521|83471|83518.8|83468.8|17
1621229360000|2021-05-17 05:29:20|83518.7|83468.7|83520.8|83470.8|83521.5|83471.5|83518.7|83468.7|26
1621229370000|2021-05-17 05:29:30|83521|83471|83521.8|83471.8|83523|83473|83520.3|83470.3|16
1621229380000|2021-05-17 05:29:40|83521.9|83471.9|83521.1|83471.1|83522.7|83472.7|83519.9|83469.9|25
1621229390000|2021-05-17 05:29:50|83521.6|83471.6|83521.7|83471.7|83522|83472|83521|83471|23
1621229400000|2021-05-17 05:30:00|83521.9|83471.9|83521.8|83471.8|83524|83474|83521|83471|42
1621229410000|2021-05-17 05:30:10|83521.9|83471.9|83521|83471|83522.4|83472.4|83520.3|83470.3|20
1621229420000|2021-05-17 05:30:20|83521.1|83471.1|83522.1|83472.1|83522.2|83472.2|83520.5|83470.5|17
1621229430000|2021-05-17 05:30:30|83522.2|83472.2|83521.5|83471.5|83524.2|83474.2|83521.1|83471.1|30
1621229440000|2021-05-17 05:30:40|83521.7|83471.7|83522.9|83472.9|83523.5|83473.5|83521.5|83471.5|27
1621229450000|2021-05-17 05:30:50|83524.4|83474.4|83523|83473|83526.1|83476.1|83522.1|83472.1|30
1621229460000|2021-05-17 05:31:00|83523.1|83473.1|83522.7|83472.7|83523.7|83473.7|83522|83472|28
1621229470000|2021-05-17 05:31:10|83522.8|83472.8|83522.9|83472.9|83523|83473|83522.3|83472.3|18
1621229480000|2021-05-17 05:31:20|83522.8|83472.8|83521.5|83471.5|83522.9|83472.9|83521.1|83471.1|12
1621229490000|2021-05-17 05:31:30|83521.6|83471.6|83520.1|83470.1|83521.6|83471.6|83519.2|83469.2|20
1621229500000|2021-05-17 05:31:40|83520|83470|83515.1|83465.1|83520.1|83470.1|83515.1|83465.1|32
1621229510000|2021-05-17 05:31:50|83514.6|83464.6|83511|83461|83516.2|83466.2|83511|83461|30
1621229520000|2021-05-17 05:32:00|83510.7|83460.7|83511.9|83461.9|83512|83462|83510.4|83460.4|25
1621229530000|2021-05-17 05:32:10|83511.6|83461.6|83512.4|83462.4|83513.5|83463.5|83511.6|83461.6|20
1621229540000|2021-05-17 05:32:20|83512.3|83462.3|83516.1|83466.1|83517|83467|83511.6|83461.6|18
1621229550000|2021-05-17 05:32:30|83515.9|83465.9|83515.3|83465.3|83516.6|83466.6|83515.2|83465.2|24
1621229560000|2021-05-17 05:32:40|83515.1|83465.1|83517.8|83467.8|83518.1|83468.1|83515.1|83465.1|22
1621229570000|2021-05-17 05:32:50|83518|83468|83516.3|83466.3|83518|83468|83515.7|83465.7|16
1621229580000|2021-05-17 05:33:00|83516.4|83466.4|83515.5|83465.5|83517.1|83467.1|83515.4|83465.4|22
1621229590000|2021-05-17 05:33:10|83515.1|83465.1|83517.3|83467.3|83517.6|83467.6|83510.6|83460.6|42
1621229600000|2021-05-17 05:33:20|83517.1|83467.1|83517.5|83467.5|83518|83468|83516|83466|26
1621229610000|2021-05-17 05:33:30|83517.6|83467.6|83517.6|83467.6|83518.3|83468.3|83517.5|83467.5|23
1621229620000|2021-05-17 05:33:40|83517.7|83467.7|83518.3|83468.3|83519.2|83469.2|83517.6|83467.6|13
1621229630000|2021-05-17 05:33:50|83518.4|83468.4|83520|83470|83520.3|83470.3|83517.8|83467.8|17
1621229640000|2021-05-17 05:34:00|83520.3|83470.3|83519.6|83469.6|83520.9|83470.9|83519.6|83469.6|19
1621229650000|2021-05-17 05:34:10|83519.7|83469.7|83520.3|83470.3|83520.5|83470.5|83518.9|83468.9|25
1621229660000|2021-05-17 05:34:20|83520.5|83470.5|83519.7|83469.7|83520.5|83470.5|83518.7|83468.7|27
1621229670000|2021-05-17 05:34:30|83519.3|83469.3|83519.5|83469.5|83521.1|83471.1|83519.2|83469.2|24
1621229680000|2021-05-17 05:34:40|83520.4|83470.4|83520.4|83470.4|83520.8|83470.8|83519.6|83469.6|22
1621229690000|2021-05-17 05:34:50|83520.3|83470.3|83520.9|83470.9|83521.4|83471.4|83520.2|83470.2|21
1621229700000|2021-05-17 05:35:00|83520.7|83470.7|83520.2|83470.2|83521.1|83471.1|83518.7|83468.7|18
1621229710000|2021-05-17 05:35:10|83520.1|83470.1|83519|83469|83521.6|83471.6|83518.3|83468.3|31
1621229720000|2021-05-17 05:35:20|83519.4|83469.4|83517.8|83467.8|83519.6|83469.6|83517.7|83467.7|19
1621229730000|2021-05-17 05:35:30|83517.9|83467.9|83517|83467|83518|83468|83516.6|83466.6|15
1621229740000|2021-05-17 05:35:40|83516.8|83466.8|83519|83469|83520|83470|83516.7|83466.7|23
1621229750000|2021-05-17 05:35:50|83519.1|83469.1|83518.8|83468.8|83519.8|83469.8|83518.6|83468.6|22
1621229760000|2021-05-17 05:36:00|83519|83469|83516.6|83466.6|83519.2|83469.2|83515.1|83465.1|29
1621229770000|2021-05-17 05:36:10|83516.8|83466.8|83517|83467|83517.6|83467.6|83515.8|83465.8|30
1621229780000|2021-05-17 05:36:20|83516.9|83466.9|83512.7|83462.7|83516.9|83466.9|83512.2|83462.2|25
1621229790000|2021-05-17 05:36:30|83512.5|83462.5|83515|83465|83515.4|83465.4|83511.4|83461.4|29
1621229800000|2021-05-17 05:36:40|83514.6|83464.6|83507.1|83457.1|83514.8|83464.8|83506.4|83456.4|35
1621229810000|2021-05-17 05:36:50|83507.9|83457.9|83511.5|83461.5|83511.5|83461.5|83507.3|83457.3|34
1621229820000|2021-05-17 05:37:00|83511.3|83461.3|83509.3|83459.3|83511.3|83461.3|83509.3|83459.3|22
1621229830000|2021-05-17 05:37:10|83509.1|83459.1|83506.3|83456.3|83509.4|83459.4|83506.3|83456.3|28
1621229840000|2021-05-17 05:37:20|83506.9|83456.9|83507.8|83457.8|83508.5|83458.5|83506.9|83456.9|20
1621229850000|2021-05-17 05:37:30|83507.6|83457.6|83515.6|83465.6|83515.6|83465.6|83507.3|83457.3|32
1621229860000|2021-05-17 05:37:40|83515.5|83465.5|83518.2|83468.2|83519.6|83469.6|83515|83465|42
1621229870000|2021-05-17 05:37:50|83518.4|83468.4|83516.5|83466.5|83518.4|83468.4|83515.1|83465.1|31
1621229880000|2021-05-17 05:38:00|83516.8|83466.8|83510.6|83460.6|83517|83467|83510.3|83460.3|29
1621229890000|2021-05-17 05:38:10|83511.4|83461.4|83514|83464|83514.1|83464.1|83510.4|83460.4|33
1621229900000|2021-05-17 05:38:20|83513.9|83463.9|83513|83463|83514.2|83464.2|83512.8|83462.8|18
1621229910000|2021-05-17 05:38:30|83513.2|83463.2|83514.1|83464.1|83515.3|83465.3|83513.1|83463.1|35
1621229920000|2021-05-17 05:38:40|83514.2|83464.2|83510.5|83460.5|83514.2|83464.2|83510.5|83460.5|30
1621229930000|2021-05-17 05:38:50|83510.1|83460.1|83522.3|83472.3|83525.3|83475.3|83509.9|83459.9|31
1621229940000|2021-05-17 05:39:00|83522|83472|83523.3|83473.3|83524.7|83474.7|83521.4|83471.4|38
1621229950000|2021-05-17 05:39:10|83523.8|83473.8|83521.8|83471.8|83524|83474|83521.1|83471.1|29
1621229960000|2021-05-17 05:39:20|83521.5|83471.5|83520.7|83470.7|83521.9|83471.9|83519.6|83469.6|30
1621229970000|2021-05-17 05:39:30|83520.9|83470.9|83519.7|83469.7|83521|83471|83519.7|83469.7|15
1621229980000|2021-05-17 05:39:40|83519.2|83469.2|83519.8|83469.8|83521|83471|83519.2|83469.2|16
1621229990000|2021-05-17 05:39:50|83519.7|83469.7|83518.5|83468.5|83519.7|83469.7|83517.9|83467.9|32
1621230000000|2021-05-17 05:40:00|83518.7|83468.7|83515|83465|83518.8|83468.8|83513.4|83463.4|46
1621230010000|2021-05-17 05:40:10|83515.1|83465.1|83502.8|83452.8|83515.3|83465.3|83502.2|83452.2|42
1621230020000|2021-05-17 05:40:20|83502.6|83452.6|83502.8|83452.8|83503.9|83453.9|83502|83452|33
1621230030000|2021-05-17 05:40:30|83503.2|83453.2|83503.1|83453.1|83503.2|83453.2|83502.1|83452.1|21
1621230040000|2021-05-17 05:40:40|83503.3|83453.3|83503.7|83453.7|83504.1|83454.1|83502.7|83452.7|28
1621230050000|2021-05-17 05:40:50|83503.5|83453.5|83503|83453|83503.7|83453.7|83502.3|83452.3|23
1621230060000|2021-05-17 05:41:00|83502.7|83452.7|83499.8|83449.8|83502.7|83452.7|83499.8|83449.8|25
1621230070000|2021-05-17 05:41:10|83498.5|83448.5|83499.6|83449.6|83501.3|83451.3|83498.5|83448.5|45
1621230080000|2021-05-17 05:41:20|83499.5|83449.5|83499.7|83449.7|83500.9|83450.9|83499.2|83449.2|34
1621230090000|2021-05-17 05:41:30|83499.6|83449.6|83499.8|83449.8|83499.8|83449.8|83498.6|83448.6|34
1621230100000|2021-05-17 05:41:40|83499.7|83449.7|83500.5|83450.5|83501|83451|83499.2|83449.2|37
1621230110000|2021-05-17 05:41:50|83500.4|83450.4|83506.6|83456.6|83507.6|83457.6|83499.6|83449.6|46
1621230120000|2021-05-17 05:42:00|83507.1|83457.1|83504.9|83454.9|83507.2|83457.2|83504.9|83454.9|29
1621230130000|2021-05-17 05:42:10|83505|83455|83506.3|83456.3|83506.4|83456.4|83504.7|83454.7|30
1621230140000|2021-05-17 05:42:20|83506.4|83456.4|83506.4|83456.4|83508.7|83458.7|83506.4|83456.4|43
1621230150000|2021-05-17 05:42:30|83506.6|83456.6|83506.7|83456.7|83509.1|83459.1|83505.3|83455.3|31
1621230160000|2021-05-17 05:42:40|83506.5|83456.5|83506.9|83456.9|83507.2|83457.2|83506.5|83456.5|21
1621230170000|2021-05-17 05:42:50|83507.2|83457.2|83506.5|83456.5|83508.5|83458.5|83506.5|83456.5|19
1621230180000|2021-05-17 05:43:00|83506.6|83456.6|83507.7|83457.7|83508|83458|83506.3|83456.3|22
1621230190000|2021-05-17 05:43:10|83507.6|83457.6|83508.1|83458.1|83508.1|83458.1|83507.4|83457.4|9
1621230200000|2021-05-17 05:43:20|83508.2|83458.2|83507.8|83457.8|83508.8|83458.8|83507.3|83457.3|14
1621230210000|2021-05-17 05:43:30|83508|83458|83507.5|83457.5|83508|83458|83506.9|83456.9|22
1621230220000|2021-05-17 05:43:40|83507.8|83457.8|83507.4|83457.4|83507.8|83457.8|83506.9|83456.9|13
1621230230000|2021-05-17 05:43:50|83507.5|83457.5|83507.8|83457.8|83508.6|83458.6|83507.5|83457.5|16
1621230240000|2021-05-17 05:44:00|83507.9|83457.9|83507.3|83457.3|83508.4|83458.4|83506.7|83456.7|36
1621230250000|2021-05-17 05:44:10|83507.2|83457.2|83507.2|83457.2|83507.6|83457.6|83506.7|83456.7|29
1621230260000|2021-05-17 05:44:20|83507.6|83457.6|83506.9|83456.9|83507.9|83457.9|83506.1|83456.1|23
1621230270000|2021-05-17 05:44:30|83507.1|83457.1|83507.5|83457.5|83508.2|83458.2|83506.8|83456.8|23
1621230280000|2021-05-17 05:44:40|83507.4|83457.4|83508|83458|83508.5|83458.5|83505.9|83455.9|26
1621230290000|2021-05-17 05:44:50|83507.9|83457.9|83508|83458|83509.6|83459.6|83507.9|83457.9|24
1621230300000|2021-05-17 05:45:00|83509.2|83459.2|83513.1|83463.1|83513.1|83463.1|83508.9|83458.9|38
1621230310000|2021-05-17 05:45:10|83512.6|83462.6|83512.9|83462.9|83513.4|83463.4|83512.4|83462.4|20
1621230320000|2021-05-17 05:45:20|83512.8|83462.8|83513|83463|83513.3|83463.3|83512.3|83462.3|18
1621230330000|2021-05-17 05:45:30|83512.9|83462.9|83510.6|83460.6|83513.1|83463.1|83510.5|83460.5|27
1621230340000|2021-05-17 05:45:40|83510.7|83460.7|83507|83457|83511|83461|83505.8|83455.8|35
1621230350000|2021-05-17 05:45:50|83507.7|83457.7|83507.6|83457.6|83507.9|83457.9|83507.1|83457.1|22
1621230360000|2021-05-17 05:46:00|83507.4|83457.4|83503.3|83453.3|83507.4|83457.4|83503.3|83453.3|28
1621230370000|2021-05-17 05:46:10|83503.2|83453.2|83503.5|83453.5|83503.9|83453.9|83502.8|83452.8|23
1621230380000|2021-05-17 05:46:20|83503.6|83453.6|83503.2|83453.2|83503.7|83453.7|83501.7|83451.7|25
1621230390000|2021-05-17 05:46:30|83503.6|83453.6|83503.1|83453.1|83503.9|83453.9|83502.5|83452.5|15
1621230400000|2021-05-17 05:46:40|83503.2|83453.2|83503|83453|83503.4|83453.4|83502.9|83452.9|17
1621230410000|2021-05-17 05:46:50|83502.8|83452.8|83502.1|83452.1|83503.6|83453.6|83501.7|83451.7|16
1621230420000|2021-05-17 05:47:00|83503.2|83453.2|83503.6|83453.6|83503.6|83453.6|83502.6|83452.6|11
1621230430000|2021-05-17 05:47:10|83503.5|83453.5|83504.5|83454.5|83504.5|83454.5|83502.9|83452.9|18
1621230440000|2021-05-17 05:47:20|83504.7|83454.7|83506.2|83456.2|83508.5|83458.5|83504.7|83454.7|27
1621230450000|2021-05-17 05:47:30|83506.3|83456.3|83504|83454|83506.7|83456.7|83503|83453|29
1621230460000|2021-05-17 05:47:40|83504.2|83454.2|83504.2|83454.2|83504.6|83454.6|83503.2|83453.2|21
1621230470000|2021-05-17 05:47:50|83504|83454|83504.3|83454.3|83504.5|83454.5|83503.8|83453.8|19
1621230480000|2021-05-17 05:48:00|83504.6|83454.6|83504.1|83454.1|83504.9|83454.9|83502.7|83452.7|19
1621230490000|2021-05-17 05:48:10|83504.2|83454.2|83504.1|83454.1|83504.7|83454.7|83503.7|83453.7|32
1621230500000|2021-05-17 05:48:20|83504.2|83454.2|83501.6|83451.6|83505.1|83455.1|83501.4|83451.4|28
1621230510000|2021-05-17 05:48:30|83501.8|83451.8|83503.6|83453.6|83503.6|83453.6|83501.6|83451.6|20
1621230520000|2021-05-17 05:48:40|83503|83453|83503.7|83453.7|83503.8|83453.8|83502.8|83452.8|18
1621230530000|2021-05-17 05:48:50|83504|83454|83503.3|83453.3|83504|83454|83503.3|83453.3|5
1621230540000|2021-05-17 05:49:00|83503.5|83453.5|83503.6|83453.6|83507.1|83457.1|83503.2|83453.2|23
1621230550000|2021-05-17 05:49:10|83503.7|83453.7|83506.5|83456.5|83506.7|83456.7|83503.6|83453.6|37
1621230560000|2021-05-17 05:49:20|83506.6|83456.6|83506.4|83456.4|83507.3|83457.3|83506.2|83456.2|21
1621230570000|2021-05-17 05:49:30|83506.5|83456.5|83504.9|83454.9|83506.8|83456.8|83504.5|83454.5|21
1621230580000|2021-05-17 05:49:40|83505|83455|83507.4|83457.4|83507.4|83457.4|83504.7|83454.7|30
1621230590000|2021-05-17 05:49:50|83508.2|83458.2|83512.9|83462.9|83512.9|83462.9|83506.8|83456.8|26
1621230600000|2021-05-17 05:50:00|83512.8|83462.8|83515.5|83465.5|83515.5|83465.5|83511.9|83461.9|36
1621230610000|2021-05-17 05:50:10|83515.6|83465.6|83514.8|83464.8|83517.2|83467.2|83514|83464|35
1621230620000|2021-05-17 05:50:20|83514.9|83464.9|83515.6|83465.6|83516.2|83466.2|83514.9|83464.9|32
1621230630000|2021-05-17 05:50:30|83515.8|83465.8|83515.5|83465.5|83516.1|83466.1|83515.3|83465.3|17
1621230640000|2021-05-17 05:50:40|83515.3|83465.3|83516.9|83466.9|83517.7|83467.7|83514.3|83464.3|23
1621230650000|2021-05-17 05:50:50|83516.5|83466.5|83517.5|83467.5|83517.9|83467.9|83516.5|83466.5|19
1621230660000|2021-05-17 05:51:00|83518.4|83468.4|83518.3|83468.3|83518.7|83468.7|83518.1|83468.1|19
1621230670000|2021-05-17 05:51:10|83518.4|83468.4|83517.6|83467.6|83518.4|83468.4|83516|83466|13
1621230680000|2021-05-17 05:51:20|83517.7|83467.7|83517.7|83467.7|83517.9|83467.9|83517.4|83467.4|12
1621230690000|2021-05-17 05:51:30|83517.5|83467.5|83516.8|83466.8|83517.7|83467.7|83516.1|83466.1|23
1621230700000|2021-05-17 05:51:40|83517.3|83467.3|83517.1|83467.1|83517.6|83467.6|83516|83466|26
1621230710000|2021-05-17 05:51:50|83516.8|83466.8|83517.5|83467.5|83518.3|83468.3|83516|83466|23
1621230720000|2021-05-17 05:52:00|83517.4|83467.4|83516.5|83466.5|83518.2|83468.2|83516.5|83466.5|27
1621230730000|2021-05-17 05:52:10|83516.8|83466.8|83518.9|83468.9|83519.3|83469.3|83514.3|83464.3|23
1621230740000|2021-05-17 05:52:20|83518.4|83468.4|83519.9|83469.9|83520.5|83470.5|83518.4|83468.4|33
1621230750000|2021-05-17 05:52:30|83519.8|83469.8|83519.3|83469.3|83520.6|83470.6|83518.8|83468.8|22
1621230760000|2021-05-17 05:52:40|83519.4|83469.4|83521|83471|83521.2|83471.2|83519.2|83469.2|21
1621230770000|2021-05-17 05:52:50|83521.2|83471.2|83519.3|83469.3|83521.2|83471.2|83518.5|83468.5|24
1621230780000|2021-05-17 05:53:00|83519.1|83469.1|83521.5|83471.5|83522|83472|83519.1|83469.1|24
1621230790000|2021-05-17 05:53:10|83521.9|83471.9|83521.6|83471.6|83522.6|83472.6|83521.1|83471.1|14
1621230800000|2021-05-17 05:53:20|83520.7|83470.7|83520.2|83470.2|83520.7|83470.7|83518.3|83468.3|19
1621230810000|2021-05-17 05:53:30|83520.3|83470.3|83519.6|83469.6|83520.3|83470.3|83519.5|83469.5|13
1621230820000|2021-05-17 05:53:40|83519.5|83469.5|83514.2|83464.2|83519.6|83469.6|83513.7|83463.7|32
1621230830000|2021-05-17 05:53:50|83513.9|83463.9|83514.3|83464.3|83514.5|83464.5|83512.9|83462.9|20
1621230840000|2021-05-17 05:54:00|83514.4|83464.4|83513.8|83463.8|83514.6|83464.6|83513.7|83463.7|16
1621230850000|2021-05-17 05:54:10|83514|83464|83517.1|83467.1|83518.7|83468.7|83514|83464|25
1621230860000|2021-05-17 05:54:20|83517|83467|83515.1|83465.1|83517.3|83467.3|83515|83465|23
1621230870000|2021-05-17 05:54:30|83515.4|83465.4|83517.9|83467.9|83518|83468|83515.4|83465.4|36
1621230880000|2021-05-17 05:54:40|83518.1|83468.1|83521.1|83471.1|83521.7|83471.7|83518|83468|31
1621230890000|2021-05-17 05:54:50|83521|83471|83518.8|83468.8|83521|83471|83518|83468|27
1621230900000|2021-05-17 05:55:00|83518.9|83468.9|83519.1|83469.1|83519.4|83469.4|83518.6|83468.6|19
1621230910000|2021-05-17 05:55:10|83519.3|83469.3|83520.8|83470.8|83521.2|83471.2|83517.1|83467.1|26
1621230920000|2021-05-17 05:55:20|83520.5|83470.5|83521.6|83471.6|83522.2|83472.2|83519.3|83469.3|30
1621230930000|2021-05-17 05:55:30|83521.5|83471.5|83520.6|83470.6|83521.5|83471.5|83519.2|83469.2|37
1621230940000|2021-05-17 05:55:40|83520.8|83470.8|83519.8|83469.8|83521.2|83471.2|83518.8|83468.8|30
1621230950000|2021-05-17 05:55:50|83519.9|83469.9|83519.9|83469.9|83520.4|83470.4|83519.5|83469.5|20
1621230960000|2021-05-17 05:56:00|83519.8|83469.8|83521.7|83471.7|83522.4|83472.4|83519.4|83469.4|24
1621230970000|2021-05-17 05:56:10|83522.9|83472.9|83522.7|83472.7|83523.3|83473.3|83522.2|83472.2|18
1621230980000|2021-05-17 05:56:20|83522.2|83472.2|83521.6|83471.6|83522.4|83472.4|83519.5|83469.5|14
1621230990000|2021-05-17 05:56:30|83521.9|83471.9|83521.5|83471.5|83523.1|83473.1|83520.6|83470.6|17
1621231000000|2021-05-17 05:56:40|83517.9|83467.9|83519.6|83469.6|83521|83471|83517.9|83467.9|14
1621231010000|2021-05-17 05:56:50|83519.8|83469.8|83518.3|83468.3|83520.3|83470.3|83517.7|83467.7|17
1621231020000|2021-05-17 05:57:00|83518.2|83468.2|83519.2|83469.2|83520.5|83470.5|83517.3|83467.3|27
1621231030000|2021-05-17 05:57:10|83519.6|83469.6|83519.2|83469.2|83519.6|83469.6|83518.4|83468.4|25
1621231040000|2021-05-17 05:57:20|83519.4|83469.4|83516.6|83466.6|83519.5|83469.5|83516.4|83466.4|25
1621231050000|2021-05-17 05:57:30|83516.4|83466.4|83519.2|83469.2|83519.5|83469.5|83516.4|83466.4|30
1621231060000|2021-05-17 05:57:40|83519|83469|83519|83469|83520|83470|83518.5|83468.5|14
1621231070000|2021-05-17 05:57:50|83518.6|83468.6|83519.7|83469.7|83520|83470|83518.6|83468.6|24
1621231080000|2021-05-17 05:58:00|83519.8|83469.8|83522.4|83472.4|83523|83473|83519.1|83469.1|20
1621231090000|2021-05-17 05:58:10|83522.6|83472.6|83521.6|83471.6|83524.3|83474.3|83521.6|83471.6|23
1621231100000|2021-05-17 05:58:20|83522|83472|83521.6|83471.6|83522.6|83472.6|83520.5|83470.5|26
1621231110000|2021-05-17 05:58:30|83521.4|83471.4|83523.5|83473.5|83523.7|83473.7|83521.4|83471.4|25
1621231120000|2021-05-17 05:58:40|83523.6|83473.6|83528.7|83478.7|83529.9|83479.9|83523.5|83473.5|25
1621231130000|2021-05-17 05:58:50|83529.2|83479.2|83527.8|83477.8|83529.3|83479.3|83527.3|83477.3|30
1621231140000|2021-05-17 05:59:00|83528.1|83478.1|83528|83478|83528.6|83478.6|83527.4|83477.4|30
1621231150000|2021-05-17 05:59:10|83527.9|83477.9|83527.6|83477.6|83528.1|83478.1|83526.4|83476.4|16
1621231160000|2021-05-17 05:59:20|83527.7|83477.7|83531.2|83481.2|83531.2|83481.2|83527.7|83477.7|27
1621231170000|2021-05-17 05:59:30|83531.1|83481.1|83528.6|83478.6|83531.1|83481.1|83527.8|83477.8|23
1621231180000|2021-05-17 05:59:40|83528.4|83478.4|83524.6|83474.6|83529|83479|83524.6|83474.6|19
1621231190000|2021-05-17 05:59:50|83524.9|83474.9|83523.2|83473.2|83526|83476|83521.7|83471.7|41
1621231200000|2021-05-17 06:00:00|83522.2|83472.2|83522.3|83472.3|83525.6|83481.8|83506.8|83466.3|62
1621231210000|2021-05-17 06:00:10|83521.5|83471.5|83520.7|83470.7|83523.2|83473.2|83519.9|83469.9|42
1621231220000|2021-05-17 06:00:20|83520.6|83470.6|83516.7|83466.7|83521.9|83471.9|83516.7|83466.7|31
1621231230000|2021-05-17 06:00:30|83515.1|83465.1|83518.2|83468.2|83518.3|83476.6|83500.8|83463.5|43
1621231240000|2021-05-17 06:00:40|83518.1|83468.1|83523|83473|83523.7|83473.7|83516.3|83466.3|44
1621231250000|2021-05-17 06:00:50|83522.9|83472.9|83526.4|83476.4|83527.2|83477.2|83522.2|83472.2|47
1621231260000|2021-05-17 06:01:00|83526.6|83476.6|83519.6|83469.6|83528.1|83478.1|83519.2|83469.2|54
1621231270000|2021-05-17 06:01:10|83519.9|83469.9|83526.5|83476.5|83528.3|83478.3|83519.2|83469.2|40
1621231280000|2021-05-17 06:01:20|83526.2|83476.2|83527.4|83477.4|83528.1|83478.1|83526.1|83476.1|36
1621231290000|2021-05-17 06:01:30|83527.7|83477.7|83524.4|83474.4|83527.7|83477.7|83523.8|83473.8|21
1621231300000|2021-05-17 06:01:40|83524.2|83474.2|83523.9|83473.9|83525|83475|83523.7|83473.7|25
1621231310000|2021-05-17 06:01:50|83524|83474|83525.9|83475.9|83526.1|83476.1|83524|83474|28
1621231320000|2021-05-17 06:02:00|83525.6|83475.6|83529.2|83479.2|83529.5|83479.5|83525.4|83475.4|34
1621231330000|2021-05-17 06:02:10|83529.3|83479.3|83527.5|83477.5|83529.3|83487.6|83512.3|83470.1|50
1621231340000|2021-05-17 06:02:20|83527.4|83477.4|83528.8|83478.8|83530.1|83480.1|83527.4|83477.4|29
1621231350000|2021-05-17 06:02:30|83530.6|83480.6|83536.3|83486.3|83536.6|83486.6|83530.6|83480.6|29
1621231360000|2021-05-17 06:02:40|83536.2|83486.2|83536.6|83486.6|83536.6|83486.6|83535.3|83485.3|19
1621231370000|2021-05-17 06:02:50|83536.4|83486.4|83533.4|83483.4|83536.4|83486.4|83532.5|83482.5|25
1621231380000|2021-05-17 06:03:00|83532.7|83482.7|83534.9|83484.9|83535.7|83485.7|83532.7|83482.7|28
1621231390000|2021-05-17 06:03:10|83535|83485|83535.5|83485.5|83536.6|83486.6|83534.2|83484.2|26
1621231400000|2021-05-17 06:03:20|83535.4|83485.4|83535.4|83485.4|83535.6|83485.6|83535|83485|19
1621231410000|2021-05-17 06:03:30|83535.7|83485.7|83535.5|83485.5|83535.7|83485.7|83535.3|83485.3|8
1621231420000|2021-05-17 06:03:40|83537.4|83487.4|83537.2|83487.2|83537.5|83487.5|83536.3|83486.3|24
1621231430000|2021-05-17 06:03:50|83537.3|83487.3|83537.5|83487.5|83538.9|83488.9|83536.5|83486.5|43
1621231440000|2021-05-17 06:04:00|83537.6|83487.6|83536.6|83486.6|83538.2|83488.2|83536|83486|27
1621231450000|2021-05-17 06:04:10|83536.5|83486.5|83536.6|83486.6|83536.9|83486.9|83535.1|83485.1|26
1621231460000|2021-05-17 06:04:20|83536.9|83486.9|83536.1|83486.1|83536.9|83486.9|83535.9|83485.9|16
1621231470000|2021-05-17 06:04:30|83536.4|83486.4|83534.4|83484.4|83536.4|83486.4|83534.1|83484.1|21
1621231480000|2021-05-17 06:04:40|83534.6|83484.6|83536.5|83486.5|83537|83487|83534.2|83484.2|23
1621231490000|2021-05-17 06:04:50|83536.3|83486.3|83536.5|83486.5|83536.6|83486.6|83536|83486|23
1621231500000|2021-05-17 06:05:00|83536.2|83486.2|83536|83486|83537.5|83487.5|83535.5|83485.5|21
1621231510000|2021-05-17 06:05:10|83536.1|83486.1|83534.7|83484.7|83536.1|83486.1|83534.6|83484.6|17
1621231520000|2021-05-17 06:05:20|83534.8|83484.8|83535.1|83485.1|83535.7|83485.7|83534.5|83484.5|27
1621231530000|2021-05-17 06:05:30|83535|83485|83534.1|83484.1|83535.7|83485.7|83534.1|83484.1|25
1621231540000|2021-05-17 06:05:40|83534.5|83484.5|83523.7|83498.7|83539.1|83498.7|83520.4|83482.9|26
1621231550000|2021-05-17 06:05:50|83523.9|83498.9|83537.8|83487.8|83537.8|83499.2|83523.9|83484.2|28
1621231560000|2021-05-17 06:06:00|83538.1|83488.1|83540.5|83490.5|83541.1|83491.1|83537.8|83487.8|28
1621231570000|2021-05-17 06:06:10|83540.4|83490.4|83533.3|83483.3|83540.4|83497.3|83521.9|83483.2|35
1621231580000|2021-05-17 06:06:20|83533.7|83483.7|83527.8|83477.8|83533.7|83490.7|83514.2|83474.5|28
1621231590000|2021-05-17 06:06:30|83528.5|83478.5|83539.7|83489.7|83541.3|83491.3|83528.3|83478.3|26
1621231600000|2021-05-17 06:06:40|83540.5|83490.5|83534.1|83484.1|83541.3|83491.3|83534.1|83484.1|28
1621231610000|2021-05-17 06:06:50|83534|83484|83532.8|83482.8|83534|83484|83532.6|83482.6|20
1621231620000|2021-05-17 06:07:00|83532.6|83482.6|83535.2|83485.2|83535.9|83485.9|83532|83482|20
1621231630000|2021-05-17 06:07:10|83535.1|83485.1|83528.8|83478.8|83535.7|83485.7|83526.7|83476.7|33
1621231640000|2021-05-17 06:07:20|83529.2|83479.2|83527.4|83477.4|83529.7|83479.7|83526.6|83476.6|42
1621231650000|2021-05-17 06:07:30|83527.1|83477.1|83517.1|83467.1|83527.7|83477.7|83515.1|83465.1|46
1621231660000|2021-05-17 06:07:40|83517.4|83467.4|83520.2|83470.2|83521.9|83471.9|83514.9|83464.9|41
1621231670000|2021-05-17 06:07:50|83520.5|83470.5|83509.3|83459.3|83520.5|83470.5|83508.8|83458.8|47
1621231680000|2021-05-17 06:08:00|83509.5|83459.5|83507.7|83457.7|83509.9|83459.9|83507.1|83457.1|37
1621231690000|2021-05-17 06:08:10|83507.8|83457.8|83501.6|83451.6|83507.8|83457.8|83501.6|83451.6|45
1621231700000|2021-05-17 06:08:20|83500.5|83450.5|83498.3|83448.3|83502.5|83459.5|83484.5|83446.9|32
1621231710000|2021-05-17 06:08:30|83497.9|83447.9|83493.2|83443.2|83497.9|83447.9|83491.7|83441.7|46
1621231720000|2021-05-17 06:08:40|83493.4|83443.4|83491.8|83441.8|83493.7|83443.7|83491.6|83441.6|31
1621231730000|2021-05-17 06:08:50|83491.5|83441.5|83488|83438|83493.9|83443.9|83488|83438|24
1621231740000|2021-05-17 06:09:00|83488.3|83438.3|83491.6|83441.6|83492.4|83442.4|83487.5|83437.5|38
1621231750000|2021-05-17 06:09:10|83492.3|83442.3|83494.4|83444.4|83496.4|83446.4|83491.2|83441.2|42
1621231760000|2021-05-17 06:09:20|83494.5|83444.5|83494.2|83444.2|83494.7|83444.7|83492.5|83442.5|39
1621231770000|2021-05-17 06:09:30|83493.4|83443.4|83494.4|83444.4|83495.6|83445.6|83493.2|83443.2|33
1621231780000|2021-05-17 06:09:40|83494.5|83444.5|83499.6|83449.6|83499.9|83449.9|83493.1|83443.1|29
1621231790000|2021-05-17 06:09:50|83499.4|83449.4|83496.8|83446.8|83501.8|83464.4|83488.5|83446|46
1621231800000|2021-05-17 06:10:00|83497|83447|83497.8|83447.8|83498.7|83448.7|83496.3|83446.3|33
1621231810000|2021-05-17 06:10:10|83497.9|83447.9|83494.2|83444.2|83498.1|83457.9|83480.8|83443.9|38
1621231820000|2021-05-17 06:10:20|83494.8|83444.8|83500.4|83450.4|83500.9|83450.9|83494.1|83444.1|38
1621231830000|2021-05-17 06:10:30|83500.1|83450.1|83499.1|83449.1|83500.9|83450.9|83498.6|83448.6|23
1621231840000|2021-05-17 06:10:40|83498.8|83448.8|83500|83450|83500|83450|83498.5|83448.5|17
1621231850000|2021-05-17 06:10:50|83499.8|83449.8|83499.3|83449.3|83499.8|83449.8|83497.7|83447.7|22
1621231860000|2021-05-17 06:11:00|83498.9|83448.9|83497.9|83447.9|83498.9|83448.9|83497.5|83447.5|33
1621231870000|2021-05-17 06:11:10|83497.7|83447.7|83488.3|83463.3|83501.7|83464.3|83488.3|83447.6|34
1621231880000|2021-05-17 06:11:20|83488.5|83463.5|83496.6|83446.6|83504|83464|83488.1|83446.3|48
1621231890000|2021-05-17 06:11:30|83497.1|83447.1|83493.3|83443.3|83497.1|83447.1|83492.3|83442.3|37
1621231900000|2021-05-17 06:11:40|83494.3|83444.3|83492.2|83442.2|83495.1|83445.1|83492.1|83442.1|31
1621231910000|2021-05-17 06:11:50|83492.8|83442.8|83492|83442|83492.8|83442.8|83491.9|83441.9|30
1621231920000|2021-05-17 06:12:00|83491.6|83441.6|83496.3|83446.3|83496.4|83446.4|83491.1|83441.1|26
1621231930000|2021-05-17 06:12:10|83495.9|83445.9|83503.1|83453.1|83503.4|83453.4|83495.9|83445.9|50
1621231940000|2021-05-17 06:12:20|83503|83453|83502.9|83452.9|83505.9|83455.9|83502.1|83452.1|36
1621231950000|2021-05-17 06:12:30|83502.4|83452.4|83501.7|83451.7|83502.4|83452.4|83498.7|83448.7|38
1621231960000|2021-05-17 06:12:40|83501.6|83451.6|83501.6|83451.6|83503.1|83453.1|83499.9|83449.9|38
1621231970000|2021-05-17 06:12:50|83501.7|83451.7|83498.5|83448.5|83501.8|83451.8|83495.3|83445.3|33
1621231980000|2021-05-17 06:13:00|83498.7|83448.7|83496.3|83446.3|83498.7|83448.7|83493.6|83443.6|43
1621231990000|2021-05-17 06:13:10|83497.2|83447.2|83493.5|83443.5|83497.3|83447.3|83493.2|83443.2|33
1621232000000|2021-05-17 06:13:20|83493.6|83443.6|83492.6|83442.6|83493.6|83443.6|83490.8|83440.8|18
1621232010000|2021-05-17 06:13:30|83492.3|83442.3|83490.7|83440.7|83492.7|83442.7|83490.6|83440.6|30
1621232020000|2021-05-17 06:13:40|83490.6|83440.6|83479.1|83429.1|83492.2|83442.2|83478.5|83428.5|47
1621232030000|2021-05-17 06:13:50|83478.9|83428.9|83478.8|83428.8|83479|83429|83476.7|83426.7|44
1621232040000|2021-05-17 06:14:00|83478.6|83428.6|83478.4|83428.4|83478.8|83428.8|83477.5|83427.5|15
1621232050000|2021-05-17 06:14:10|83483|83433|83490|83440|83490|83440|83483|83433|43
1621232060000|2021-05-17 06:14:20|83489.4|83439.4|83489.1|83439.1|83489.7|83439.7|83487.7|83437.7|38
1621232070000|2021-05-17 06:14:30|83489|83439|83486|83436|83489|83439|83485.9|83435.9|27
1621232080000|2021-05-17 06:14:40|83485.9|83435.9|83484.8|83434.8|83487.2|83437.2|83479.4|83429.4|49
1621232090000|2021-05-17 06:14:50|83484.4|83434.4|83487.1|83437.1|83487.1|83437.1|83483.5|83433.5|31
1621232100000|2021-05-17 06:15:00|83486.9|83436.9|83488.1|83438.1|83490.3|83440.3|83486.9|83436.9|34
1621232110000|2021-05-17 06:15:10|83488|83438|83480.8|83430.8|83488|83438|83479.9|83429.9|48
1621232120000|2021-05-17 06:15:20|83480.9|83430.9|83483.4|83433.4|83484.5|83434.5|83480.9|83430.9|45
1621232130000|2021-05-17 06:15:30|83483.2|83433.2|83481.2|83431.2|83483.8|83433.8|83478.6|83428.6|37
1621232140000|2021-05-17 06:15:40|83482.1|83432.1|83482.2|83432.2|83486.7|83436.7|83481.7|83431.7|40
1621232150000|2021-05-17 06:15:50|83482|83432|83478.3|83428.3|83482.5|83432.5|83478.3|83428.3|29
1621232160000|2021-05-17 06:16:00|83478.5|83428.5|83474.6|83424.6|83480|83430|83470.9|83420.9|51
1621232170000|2021-05-17 06:16:10|83473.7|83423.7|83478.3|83428.3|83481|83431|83473.6|83423.6|49
1621232180000|2021-05-17 06:16:20|83478|83428|83471|83421|83478|83428|83470.1|83420.1|38
1621232190000|2021-05-17 06:16:30|83471.4|83421.4|83470.3|83420.3|83473.2|83423.2|83470.3|83420.3|35
1621232200000|2021-05-17 06:16:40|83470.2|83420.2|83473.1|83423.1|83473.1|83423.1|83467.9|83417.9|42
1621232210000|2021-05-17 06:16:50|83472.4|83422.4|83464.8|83414.8|83472.4|83422.4|83461|83411|47
1621232220000|2021-05-17 06:17:00|83465|83415|83459.6|83409.6|83465|83415|83459.4|83409.4|35
1621232230000|2021-05-17 06:17:10|83459.4|83409.4|83464.2|83414.2|83465.4|83415.4|83459.4|83409.4|49
1621232240000|2021-05-17 06:17:20|83464.8|83414.8|83460.2|83410.2|83464.8|83414.8|83458.7|83408.7|35
1621232250000|2021-05-17 06:17:30|83460.8|83410.8|83469.2|83419.2|83469.6|83419.6|83460.3|83410.3|44
1621232260000|2021-05-17 06:17:40|83468.8|83418.8|83468.2|83418.2|83470.7|83420.7|83461.8|83411.8|53
1621232270000|2021-05-17 06:17:50|83468.4|83418.4|83466.6|83416.6|83470|83420|83466.1|83416.1|39
1621232280000|2021-05-17 06:18:00|83466.5|83416.5|83469.6|83419.6|83469.6|83419.6|83465.2|83415.2|42
1621232290000|2021-05-17 06:18:10|83469.2|83419.2|83467|83417|83469.4|83419.4|83464.9|83414.9|40
1621232300000|2021-05-17 06:18:20|83466.4|83416.4|83467.6|83417.6|83467.9|83417.9|83464.1|83414.1|36
1621232310000|2021-05-17 06:18:30|83467.8|83417.8|83466.8|83416.8|83471.1|83421.1|83466.8|83416.8|44
1621232320000|2021-05-17 06:18:40|83465.1|83415.1|83462.7|83412.7|83465.9|83415.9|83460|83410|35
1621232330000|2021-05-17 06:18:50|83463|83413|83464|83414|83466.5|83416.5|83462.7|83412.7|34
1621232340000|2021-05-17 06:19:00|83464.2|83414.2|83461.6|83411.6|83464.7|83414.7|83460.9|83410.9|42
1621232350000|2021-05-17 06:19:10|83461.4|83411.4|83450.6|83425.6|83466.6|83427.8|83450|83411.4|47
1621232360000|2021-05-17 06:19:20|83450.3|83425.3|83448.3|83423.3|83463.3|83425.4|83447.9|83410.7|27
1621232370000|2021-05-17 06:19:30|83448.2|83423.2|83457.4|83407.4|83460.7|83424|83446.7|83406.9|33
1621232380000|2021-05-17 06:19:40|83457.6|83407.6|83451.9|83401.9|83457.6|83416.8|83441.2|83401.7|39
1621232390000|2021-05-17 06:19:50|83451.5|83401.5|83457.3|83407.3|83458.1|83413.9|83437|83398.9|51
1621232400000|2021-05-17 06:20:00|83457.2|83407.2|83455.7|83405.7|83458.8|83414.4|83439.4|83401.9|56
1621232410000|2021-05-17 06:20:10|83456.3|83406.3|83449.3|83399.3|83456.3|83413.8|83435.3|83397.7|53
1621232420000|2021-05-17 06:20:20|83449.7|83399.7|83457.4|83407.4|83458.6|83419.6|83437.2|83399.1|43
1621232430000|2021-05-17 06:20:30|83458.7|83408.7|83457|83407|83458.7|83408.7|83454|83404|37
1621232440000|2021-05-17 06:20:40|83456.9|83406.9|83456.7|83406.7|83457|83407|83455.2|83405.2|30
1621232450000|2021-05-17 06:20:50|83456.5|83406.5|83454.3|83404.3|83456.5|83406.5|83454.2|83404.2|30
1621232460000|2021-05-17 06:21:00|83454.2|83404.2|83462.6|83412.6|83462.8|83414.3|83438.8|83401.7|53
1621232470000|2021-05-17 06:21:10|83462.9|83412.9|83465.4|83415.4|83471.8|83432.9|83457|83412.9|55
1621232480000|2021-05-17 06:21:20|83465.5|83415.5|83463.8|83413.8|83465.7|83424.6|83449.1|83409.8|52
1621232490000|2021-05-17 06:21:30|83463.5|83413.5|83451.1|83426.1|83467.5|83427.2|83451|83412.8|49
1621232500000|2021-05-17 06:21:40|83451|83426|83465.9|83415.9|83466.2|83426.9|83451|83413.1|28
1621232510000|2021-05-17 06:21:50|83466.5|83416.5|83463.8|83413.8|83466.5|83416.5|83461.6|83411.6|36
1621232520000|2021-05-17 06:22:00|83463.6|83413.6|83467.4|83417.4|83467.6|83417.6|83463.1|83413.1|50
1621232530000|2021-05-17 06:22:10|83467.5|83417.5|83467.7|83417.7|83468.7|83418.7|83466.6|83416.6|39
1621232540000|2021-05-17 06:22:20|83467.6|83417.6|83468.7|83418.7|83470.5|83420.5|83467.2|83417.2|38
1621232550000|2021-05-17 06:22:30|83469|83419|83468.7|83418.7|83469.5|83419.5|83467.6|83417.6|41
1621232560000|2021-05-17 06:22:40|83468.9|83418.9|83479.6|83429.6|83479.8|83440.5|83460.4|83418.6|51
1621232570000|2021-05-17 06:22:50|83479.3|83429.3|83479.8|83429.8|83480.3|83430.3|83478.7|83428.7|21
1621232580000|2021-05-17 06:23:00|83479.6|83429.6|83484.5|83434.5|83484.8|83444.7|83467.4|83429.3|38
1621232590000|2021-05-17 06:23:10|83484.9|83434.9|83480.3|83430.3|83485.5|83435.5|83480.3|83430.3|37
1621232600000|2021-05-17 06:23:20|83468.3|83443.3|83483.9|83433.9|83484.9|83443.3|83468.3|83430.5|45
1621232610000|2021-05-17 06:23:30|83482.8|83432.8|83487.4|83437.4|83488.4|83438.4|83482.5|83432.5|36
1621232620000|2021-05-17 06:23:40|83487.7|83437.7|83488.3|83438.3|83488.8|83438.8|83486.2|83436.2|42
1621232630000|2021-05-17 06:23:50|83488.4|83438.4|83487.9|83437.9|83488.6|83438.6|83486.9|83436.9|27
1621232640000|2021-05-17 06:24:00|83487.8|83437.8|83480.9|83430.9|83487.8|83437.8|83479.7|83429.7|36
1621232650000|2021-05-17 06:24:10|83480.3|83430.3|83481.2|83431.2|83482.1|83432.1|83480.3|83430.3|22
1621232660000|2021-05-17 06:24:20|83481.1|83431.1|83475.9|83425.9|83482.5|83432.5|83475.9|83425.9|23
1621232670000|2021-05-17 06:24:30|83475.8|83425.8|83477|83427|83477.2|83427.2|83475.7|83425.7|26
1621232680000|2021-05-17 06:24:40|83476.9|83426.9|83478.1|83428.1|83478.3|83428.3|83476.7|83426.7|14
1621232690000|2021-05-17 06:24:50|83477.8|83427.8|83476.8|83426.8|83478|83428|83476|83426|22
1621232700000|2021-05-17 06:25:00|83476.9|83426.9|83474.3|83424.3|83477.1|83438.8|83462.7|83424.2|30
1621232710000|2021-05-17 06:25:10|83474|83424|83458.4|83433.4|83474.5|83435.2|83455.9|83424|44
1621232720000|2021-05-17 06:25:20|83458.1|83433.1|83458.5|83433.5|83472.4|83433.9|83456.8|83418.7|50
1621232730000|2021-05-17 06:25:30|83458.2|83433.2|83469.3|83419.3|83472.3|83433.6|83457.3|83419.3|36
1621232740000|2021-05-17 06:25:40|83469|83419|83467.5|83417.5|83469.4|83435.3|83456|83417.4|47
1621232750000|2021-05-17 06:25:50|83467.6|83417.6|83467.7|83417.7|83468.2|83418.2|83463.8|83413.8|39
1621232760000|2021-05-17 06:26:00|83468.2|83418.2|83459.2|83434.2|83473.7|83436.5|83455.5|83418.1|54
1621232770000|2021-05-17 06:26:10|83471.8|83421.8|83470.8|83420.8|83473.2|83436|83459.6|83420.4|45
1621232780000|2021-05-17 06:26:20|83470.7|83420.7|83458|83433|83471.2|83435.2|83457.8|83420.4|24
1621232790000|2021-05-17 06:26:30|83457.8|83432.8|83453.3|83428.3|83467.3|83432.8|83451.4|83413.8|43
1621232800000|2021-05-17 06:26:40|83453.7|83428.7|83451|83426|83453.7|83428.7|83450.9|83425.9|28
1621232810000|2021-05-17 06:26:50|83450.8|83425.8|83455.1|83430.1|83455.1|83430.1|83450.7|83425.7|34
1621232820000|2021-05-17 06:27:00|83455.7|83430.7|83461|83436|83474.2|83436.7|83455.7|83418.3|53
1621232830000|2021-05-17 06:27:10|83460.8|83435.8|83461|83411|83472.5|83436|83447.8|83410.6|62
1621232840000|2021-05-17 06:27:20|83460.4|83410.4|83468|83418|83468.8|83418.8|83460.4|83410.4|45
1621232850000|2021-05-17 06:27:30|83468.2|83418.2|83468.2|83418.2|83469.8|83419.8|83467.8|83417.8|36
1621232860000|2021-05-17 06:27:40|83472.8|83422.8|83463.5|83438.5|83476|83439.4|83459.7|83422.7|38
1621232870000|2021-05-17 06:27:50|83462.9|83437.9|83479.6|83429.6|83480.6|83442.7|83461.8|83429.1|40
1621232880000|2021-05-17 06:28:00|83479.9|83429.9|83476|83426|83480.1|83439.2|83463.6|83425.9|35
1621232890000|2021-05-17 06:28:10|83476.4|83426.4|83461.2|83436.2|83476.4|83438.5|83461.2|83426.4|38
1621232900000|2021-05-17 06:28:20|83460.9|83435.9|83460.9|83435.9|83462|83437|83460.9|83435.9|17
1621232910000|2021-05-17 06:28:30|83460.6|83435.6|83473.7|83423.7|83473.9|83435.6|83459.4|83423.7|15
1621232920000|2021-05-17 06:28:40|83472.8|83422.8|83467.3|83442.3|83478.2|83443.4|83466.8|83422.7|27
1621232930000|2021-05-17 06:28:50|83467.2|83442.2|83478.9|83428.9|83482|83443.2|83466|83428.9|41
1621232940000|2021-05-17 06:29:00|83478.8|83428.8|83478.9|83428.9|83481.9|83431.9|83478.4|83428.4|47
1621232950000|2021-05-17 06:29:10|83478.8|83428.8|83481.5|83431.5|83483.5|83433.5|83478.5|83428.5|41
1621232960000|2021-05-17 06:29:20|83482.1|83432.1|83480.4|83430.4|83482.1|83432.1|83479.8|83429.8|21
1621232970000|2021-05-17 06:29:30|83480.3|83430.3|83478.8|83428.8|83481.6|83431.6|83478.8|83428.8|34
1621232980000|2021-05-17 06:29:40|83479.2|83429.2|83480.2|83430.2|83480.8|83430.8|83478.4|83428.4|50
1621232990000|2021-05-17 06:29:50|83480.3|83430.3|83485.5|83435.5|83485.6|83435.6|83480|83430|31
1621233000000|2021-05-17 06:30:00|83485.3|83435.3|83481.9|83456.9|83492.9|83457.8|83470.5|83433.7|50
1621233010000|2021-05-17 06:30:10|83478.9|83453.9|83467.9|83442.9|83485.1|83453.9|83467.1|83429.2|56
1621233020000|2021-05-17 06:30:20|83467.7|83442.7|83466.9|83441.9|83481|83443.6|83466.9|83429.5|30
1621233030000|2021-05-17 06:30:30|83467|83442|83477.5|83427.5|83477.5|83442.8|83464.6|83427.5|28
1621233040000|2021-05-17 06:30:40|83476.8|83426.8|83485.9|83435.9|83485.9|83448.4|83470.4|83426.7|43
1621233050000|2021-05-17 06:30:50|83485.6|83435.6|83471.4|83446.4|83485.6|83447.1|83470.2|83435.6|35
1621233060000|2021-05-17 06:31:00|83471.8|83446.8|83465.7|83440.7|83481|83447.6|83465.2|83427.7|46
1621233070000|2021-05-17 06:31:10|83465.5|83440.5|83477.6|83427.6|83479.6|83441.2|83465.5|83427.6|42
1621233080000|2021-05-17 06:31:20|83478|83428|83458.5|83433.5|83478|83438.8|83457.7|83419.8|50
1621233090000|2021-05-17 06:31:30|83458.6|83433.6|83457.1|83432.1|83459.6|83434.6|83455.6|83430.6|47
1621233100000|2021-05-17 06:31:40|83456.2|83431.2|83466.8|83416.8|83467.1|83432.7|83454|83415.6|41
1621233110000|2021-05-17 06:31:50|83468.1|83418.1|83456.7|83431.7|83469.8|83431.8|83455.3|83417.9|43
1621233120000|2021-05-17 06:32:00|83456.6|83431.6|83457|83432|83457.9|83432.9|83456.5|83431.5|29
1621233130000|2021-05-17 06:32:10|83456.9|83431.9|83468.5|83418.5|83469.3|83432.4|83453.7|83418.5|44
1621233140000|2021-05-17 06:32:20|83468.7|83418.7|83469.1|83419.1|83469.1|83419.1|83464.5|83414.5|44
1621233150000|2021-05-17 06:32:30|83468.9|83418.9|83456.9|83431.9|83469.4|83431.9|83455.1|83417.3|37
1621233160000|2021-05-17 06:32:40|83456.5|83431.5|83449.8|83424.8|83460.8|83432.2|83448.4|83410.8|35
1621233170000|2021-05-17 06:32:50|83449.1|83424.1|83444.3|83419.3|83450.3|83425.3|83443.1|83418.1|39
1621233180000|2021-05-17 06:33:00|83444.6|83419.6|83442.7|83417.7|83459.3|83421.7|83442.1|83408.4|43
1621233190000|2021-05-17 06:33:10|83442.6|83417.6|83450.7|83400.7|83452.5|83418|83437.4|83400.6|42
1621233200000|2021-05-17 06:33:20|83451.9|83401.9|83439.8|83414.8|83451.9|83415.1|83438.7|83401.9|38
1621233210000|2021-05-17 06:33:30|83439.5|83414.5|83438.6|83413.6|83439.9|83414.9|83438.4|83413.4|23
1621233220000|2021-05-17 06:33:40|83438.3|83413.3|83438.1|83413.1|83439.5|83414.5|83436.6|83411.6|24
1621233230000|2021-05-17 06:33:50|83436.9|83411.9|83436.3|83411.3|83438.9|83413.9|83436.3|83411.3|35
1621233240000|2021-05-17 06:34:00|83438|83413|83439|83414|83439.4|83414.4|83435.4|83410.4|43
1621233250000|2021-05-17 06:34:10|83438.4|83413.4|83436.7|83386.7|83439.3|83414.3|83423.7|83386.7|58
1621233260000|2021-05-17 06:34:20|83436.2|83386.2|83425.6|83400.6|83437.1|83405.1|83421.3|83384.8|56
1621233270000|2021-05-17 06:34:30|83424.7|83399.7|83438|83388|83438.2|83400.2|83424.2|83386.2|47
1621233280000|2021-05-17 06:34:40|83437.8|83387.8|83431.4|83406.4|83441.1|83406.4|83424.7|83383.8|55
1621233290000|2021-05-17 06:34:50|83431.8|83406.8|83430.3|83405.3|83444.9|83407.2|83428.1|83390.5|47
1621233300000|2021-05-17 06:35:00|83429.4|83404.4|83423.3|83398.3|83438.2|83404.4|83420.6|83388.2|51
1621233310000|2021-05-17 06:35:10|83423.2|83398.2|83438.8|83388.8|83439.9|83399.6|83416.9|83377.2|55
1621233320000|2021-05-17 06:35:20|83438.9|83388.9|83433|83383|83438.9|83388.9|83431.6|83381.6|42
1621233330000|2021-05-17 06:35:30|83432.8|83382.8|83430.9|83380.9|83433.5|83383.5|83430|83380|52
1621233340000|2021-05-17 06:35:40|83431.4|83381.4|83430.6|83380.6|83431.5|83381.5|83430.6|83380.6|33
1621233350000|2021-05-17 06:35:50|83431.6|83381.6|83430.2|83380.2|83432.2|83382.2|83430.2|83380.2|24
1621233360000|2021-05-17 06:36:00|83429.3|83379.3|83412.4|83362.4|83429.3|83386.7|83409.9|83359.9|64
1621233370000|2021-05-17 06:36:10|83412.2|83362.2|83413.6|83363.6|83413.6|83377.8|83401.1|83361.3|48
1621233380000|2021-05-17 06:36:20|83412.5|83362.5|83396.1|83346.1|83413.6|83363.6|83393.8|83343.8|56
1621233390000|2021-05-17 06:36:30|83395.9|83345.9|83377.7|83352.7|83398.3|83353.7|83377.1|83340.2|52
1621233400000|2021-05-17 06:36:40|83377.8|83352.8|83387.7|83337.7|83390.1|83352.8|83370.2|83332.6|47
1621233410000|2021-05-17 06:36:50|83389|83339|83389.4|83339.4|83394.2|83356.5|83377.2|83337.5|53
1621233420000|2021-05-17 06:37:00|83389.5|83339.5|83393|83343|83393.3|83355.3|83380.3|83338.9|38
1621233430000|2021-05-17 06:37:10|83393.1|83343.1|83396|83346|83396|83346|83392.9|83342.9|33
1621233440000|2021-05-17 06:37:20|83394.4|83344.4|83392.8|83342.8|83394.4|83344.4|83391.5|83341.5|41
1621233450000|2021-05-17 06:37:30|83393.1|83343.1|83388.9|83338.9|83394.2|83351|83374.6|83338.3|43
1621233460000|2021-05-17 06:37:40|83389.2|83339.2|83380.6|83355.6|83391.1|83355.6|83378.1|83338.3|36
1621233470000|2021-05-17 06:37:50|83380.3|83355.3|83380.2|83355.2|83382.2|83357.2|83380.2|83355.2|28
1621233480000|2021-05-17 06:38:00|83380.6|83355.6|83387.1|83362.1|83389.8|83364.8|83380.4|83355.4|40
1621233490000|2021-05-17 06:38:10|83387.4|83362.4|83418.2|83368.2|83418.6|83368.6|83387.2|83355.4|55
1621233500000|2021-05-17 06:38:20|83418.3|83368.3|83408.7|83383.7|83421.1|83384.1|83408.3|83368.3|38
1621233510000|2021-05-17 06:38:30|83408.6|83383.6|83407.8|83382.8|83408.9|83383.9|83407.5|83382.5|32
1621233520000|2021-05-17 06:38:40|83407.6|83382.6|83396.4|83371.4|83422.6|83382.8|83396.4|83360.3|42
1621233530000|2021-05-17 06:38:50|83396.3|83371.3|83398.5|83373.5|83398.8|83373.8|83394.6|83369.6|41
1621233540000|2021-05-17 06:39:00|83398.3|83373.3|83397.2|83372.2|83399.7|83374.7|83397.2|83372.2|39
1621233550000|2021-05-17 06:39:10|83396.2|83371.2|83397.5|83347.5|83406.9|83371.2|83391.7|83347.5|49
1621233560000|2021-05-17 06:39:20|83399.8|83349.8|83398.1|83348.1|83401.8|83351.8|83396.5|83346.5|37
1621233570000|2021-05-17 06:39:30|83398.4|83348.4|83394.6|83344.6|83398.4|83348.4|83393.3|83343.3|40
1621233580000|2021-05-17 06:39:40|83395|83345|83393.7|83343.7|83395|83352.8|83375.5|83339.4|51
1621233590000|2021-05-17 06:39:50|83393.6|83343.6|83393.7|83343.7|83394.5|83344.5|83393.4|83343.4|34
1621233600000|2021-05-17 06:40:00|83393.9|83343.9|83396.2|83346.2|83399.8|83349.8|83393.9|83343.9|38
1621233610000|2021-05-17 06:40:10|83396.1|83346.1|83394.8|83344.8|83396.9|83346.9|83394|83344|35
1621233620000|2021-05-17 06:40:20|83395.1|83345.1|83393.5|83343.5|83396.3|83346.3|83393.3|83343.3|33
1621233630000|2021-05-17 06:40:30|83393.9|83343.9|83389.6|83339.6|83393.9|83355|83377.6|83339.6|34
1621233640000|2021-05-17 06:40:40|83389.8|83339.8|83388.6|83338.6|83390.2|83340.2|83388.6|83338.6|31
1621233650000|2021-05-17 06:40:50|83388|83338|83389.3|83339.3|83390.3|83340.3|83388|83338|36
1621233660000|2021-05-17 06:41:00|83389.2|83339.2|83389.4|83339.4|83389.9|83339.9|83389.2|83339.2|23
1621233670000|2021-05-17 06:41:10|83389.5|83339.5|83386.2|83336.2|83389.9|83339.9|83386.2|83336.2|39
1621233680000|2021-05-17 06:41:20|83386.6|83336.6|83389.1|83339.1|83390.6|83340.6|83386.6|83336.6|35
1621233690000|2021-05-17 06:41:30|83389.8|83339.8|83392.2|83342.2|83392.2|83342.2|83389.5|83339.5|29
1621233700000|2021-05-17 06:41:40|83391.9|83341.9|83386.9|83336.9|83392.2|83342.2|83386|83336|36
1621233710000|2021-05-17 06:41:50|83385.8|83335.8|83370.8|83345.8|83386.9|83347.7|83370.8|83335|26
1621233720000|2021-05-17 06:42:00|83370.5|83345.5|83396.8|83346.8|83398.4|83350.5|83370.5|83342.1|41
1621233730000|2021-05-17 06:42:10|83396.9|83346.9|83386.8|83361.8|83401.9|83363.9|83386|83346.9|44
1621233740000|2021-05-17 06:42:20|83387.6|83362.6|83395.2|83345.2|83397.1|83363.9|83386.4|83344.9|40
1621233750000|2021-05-17 06:42:30|83395.5|83345.5|83396.1|83346.1|83396.4|83346.4|83395.2|83345.2|26
1621233760000|2021-05-17 06:42:40|83397.9|83347.9|83398.2|83348.2|83399.1|83349.1|83396.8|83346.8|28
1621233770000|2021-05-17 06:42:50|83398|83348|83398|83348|83398.6|83348.6|83397.5|83347.5|29
1621233780000|2021-05-17 06:43:00|83398.1|83348.1|83410.4|83385.4|83411|83386|83397|83347.9|49
1621233790000|2021-05-17 06:43:10|83421.8|83371.8|83420.8|83370.8|83422.4|83372.4|83420.5|83370.5|47
1621233800000|2021-05-17 06:43:20|83420.6|83370.6|83432.2|83382.2|83432.8|83382.8|83419.9|83369.9|54
1621233810000|2021-05-17 06:43:30|83433.4|83383.4|83430|83380|83433.4|83383.4|83428.6|83378.6|56
1621233820000|2021-05-17 06:43:40|83430.1|83380.1|83430|83380|83430.4|83380.4|83428.9|83378.9|36
1621233830000|2021-05-17 06:43:50|83429.8|83379.8|83417.5|83392.5|83432|83392.7|83417.2|83379.4|28
1621233840000|2021-05-17 06:44:00|83417.4|83392.4|83417.5|83392.5|83430.3|83393|83416.8|83377.5|36
1621233850000|2021-05-17 06:44:10|83417.6|83392.6|83416.4|83391.4|83417.8|83392.8|83416.1|83391.1|22
1621233860000|2021-05-17 06:44:20|83416.2|83391.2|83429.6|83379.6|83429.6|83391.5|83416.1|83378.5|13
1621233870000|2021-05-17 06:44:30|83429.5|83379.5|83414.6|83389.6|83429.7|83389.6|83413|83375.8|30
1621233880000|2021-05-17 06:44:40|83415.1|83390.1|83428.9|83378.9|83432.9|83395.4|83415|83378.2|41
1621233890000|2021-05-17 06:44:50|83428.5|83378.5|83426.7|83376.7|83429.5|83392.3|83414.2|83374.4|41
1621233900000|2021-05-17 06:45:00|83426.6|83376.6|83429.2|83379.2|83429.9|83379.9|83426.6|83376.6|30
1621233910000|2021-05-17 06:45:10|83428.6|83378.6|83427.9|83377.9|83428.7|83378.7|83426.7|83376.7|36
1621233920000|2021-05-17 06:45:20|83427.7|83377.7|83415.4|83390.4|83428.9|83390.7|83415.2|83377.3|36
1621233930000|2021-05-17 06:45:30|83415.2|83390.2|83416.4|83391.4|83416.6|83391.6|83415.1|83390.1|27
1621233940000|2021-05-17 06:45:40|83416|83391|83416.8|83391.8|83417.8|83392.8|83413.7|83388.7|38
1621233950000|2021-05-17 06:45:50|83418.2|83393.2|83417.3|83392.3|83429.8|83394.6|83416.4|83378.4|48
1621233960000|2021-05-17 06:46:00|83418.8|83393.8|83419|83394|83420.3|83395.3|83418.5|83393.5|36
1621233970000|2021-05-17 06:46:10|83418.7|83393.7|83431|83381|83431|83394|83414.5|83376.7|35
1621233980000|2021-05-17 06:46:20|83430.3|83380.3|83417.5|83392.5|83430.3|83392.7|83413.7|83378.2|43
1621233990000|2021-05-17 06:46:30|83417.7|83392.7|83417.1|83392.1|83418.4|83393.4|83416.5|83391.5|34
1621234000000|2021-05-17 06:46:40|83417.4|83392.4|83419.4|83394.4|83419.6|83394.6|83417.3|83392.3|22
1621234010000|2021-05-17 06:46:50|83419.5|83394.5|83429.3|83379.3|83435.8|83397.1|83416.7|83378.6|32
1621234020000|2021-05-17 06:47:00|83429|83379|83408.4|83383.4|83429|83395.7|83407.4|83372.4|45
1621234030000|2021-05-17 06:47:10|83408.2|83383.2|83410|83385|83410.1|83385.1|83406.1|83381.1|42
1621234040000|2021-05-17 06:47:20|83409.8|83384.8|83409.6|83384.6|83410.2|83385.2|83409.1|83384.1|13
1621234050000|2021-05-17 06:47:30|83409.8|83384.8|83408.3|83383.3|83409.8|83384.8|83408.3|83383.3|15
1621234060000|2021-05-17 06:47:40|83408.4|83383.4|83398.4|83373.4|83418.2|83384|83397.9|83359.3|58
1621234070000|2021-05-17 06:47:50|83398.8|83373.8|83400.4|83375.4|83400.5|83375.5|83397.4|83372.4|34
1621234080000|2021-05-17 06:48:00|83400.5|83375.5|83397.3|83372.3|83400.8|83375.8|83395.7|83370.7|42
1621234090000|2021-05-17 06:48:10|83396.6|83371.6|83399.1|83374.1|83412.5|83374.3|83396.2|83361|38
1621234100000|2021-05-17 06:48:20|83398.9|83373.9|83409.3|83359.3|83409.9|83373.9|83396.9|83359.1|24
1621234110000|2021-05-17 06:48:30|83409.1|83359.1|83410.6|83360.6|83410.6|83360.6|83409|83359|19
1621234120000|2021-05-17 06:48:40|83410.5|83360.5|83411.8|83361.8|83412.3|83362.3|83410.5|83360.5|16
1621234130000|2021-05-17 06:48:50|83411.7|83361.7|83396.8|83371.8|83412.6|83372.6|83396.5|83361.7|29
1621234140000|2021-05-17 06:49:00|83396.9|83371.9|83398.9|83373.9|83399|83374|83396.9|83371.9|19
1621234150000|2021-05-17 06:49:10|83399.1|83374.1|83398.2|83373.2|83399.9|83374.9|83398.2|83373.2|19
1621234160000|2021-05-17 06:49:20|83398|83373|83410.8|83360.8|83411.8|83374.8|83397.5|83358.7|43
1621234170000|2021-05-17 06:49:30|83410.5|83360.5|83397.2|83372.2|83410.5|83372.2|83397.2|83358.7|25
1621234180000|2021-05-17 06:49:40|83397.3|83372.3|83401.9|83351.9|83404.2|83372.3|83395.5|83350.2|31
1621234190000|2021-05-17 06:49:50|83402|83352|83402.7|83352.7|83403.4|83353.4|83399.7|83349.7|37
1621234200000|2021-05-17 06:50:00|83402.8|83352.8|83403.1|83353.1|83403.6|83353.6|83402.4|83352.4|22
1621234210000|2021-05-17 06:50:10|83402.7|83352.7|83387.5|83362.5|83403.8|83363.4|83386.7|83351.3|33
1621234220000|2021-05-17 06:50:20|83388.3|83363.3|83385.1|83360.1|83388.9|83363.9|83385.1|83360.1|41
1621234230000|2021-05-17 06:50:30|83397.3|83347.3|83394.7|83344.7|83398.9|83358.6|83383|83344.3|37
1621234240000|2021-05-17 06:50:40|83395|83345|83396.4|83346.4|83396.4|83346.4|83394.4|83344.4|31
1621234250000|2021-05-17 06:50:50|83396.1|83346.1|83395.9|83345.9|83397.6|83347.6|83394.9|83344.9|32
1621234260000|2021-05-17 06:51:00|83396|83346|83396|83346|83396.9|83346.9|83395.5|83345.5|33
1621234270000|2021-05-17 06:51:10|83395.9|83345.9|83396.9|83346.9|83397.2|83347.2|83395.7|83345.7|15
1621234280000|2021-05-17 06:51:20|83397.1|83347.1|83393.3|83368.3|83405.4|83368.4|83384.6|83346.7|30
1621234290000|2021-05-17 06:51:30|83391.9|83366.9|83389.8|83364.8|83393.1|83368.1|83389.8|83364.8|24
1621234300000|2021-05-17 06:51:40|83390|83365|83402.6|83352.6|83403.3|83365.1|83390|83352.5|21
1621234310000|2021-05-17 06:51:50|83402.5|83352.5|83407.6|83357.6|83408.4|83371.3|83392.5|83352.4|27
1621234320000|2021-05-17 06:52:00|83407.4|83357.4|83409.1|83359.1|83409.7|83372.4|83396.8|83357.4|29
1621234330000|2021-05-17 06:52:10|83409.7|83359.7|83409.6|83359.6|83410.3|83360.3|83409|83359|21
1621234340000|2021-05-17 06:52:20|83409.7|83359.7|83408.6|83358.6|83409.9|83359.9|83408.6|83358.6|24
1621234350000|2021-05-17 06:52:30|83408.5|83358.5|83396.2|83371.2|83408.8|83372.1|83394.5|83356.7|33
1621234360000|2021-05-17 06:52:40|83408.1|83358.1|83409.7|83359.7|83410|83360|83407.8|83357.8|25
1621234370000|2021-05-17 06:52:50|83409.6|83359.6|83408.4|83358.4|83409.7|83359.7|83408.4|83358.4|20
1621234380000|2021-05-17 06:53:00|83408.3|83358.3|83395|83370|83409.4|83371.3|83394.4|83357.6|29
1621234390000|2021-05-17 06:53:10|83395.1|83370.1|83394.6|83369.6|83395.2|83370.2|83393.5|83368.5|18
1621234400000|2021-05-17 06:53:20|83407|83357|83394.9|83369.9|83407|83370.4|83394.9|83355.7|26
1621234410000|2021-05-17 06:53:30|83395|83370|83395.9|83370.9|83409|83372.1|83394.4|83358.4|36
1621234420000|2021-05-17 06:53:40|83395.8|83370.8|83393.7|83368.7|83410|83371.8|83393.7|83357.8|31
1621234430000|2021-05-17 06:53:50|83393.8|83368.8|83384.4|83359.4|83393.8|83368.8|83383.9|83358.9|42
1621234440000|2021-05-17 06:54:00|83384.3|83359.3|83397.1|83347.1|83399.1|83359.3|83383|83346.2|37
1621234450000|2021-05-17 06:54:10|83397.5|83347.5|83391.4|83341.4|83397.6|83357|83381.4|83340.7|30
1621234460000|2021-05-17 06:54:20|83391.2|83341.2|83391.5|83341.5|83394.3|83356.4|83378.9|83340.5|38
1621234470000|2021-05-17 06:54:30|83391.8|83341.8|83395.6|83345.6|83396.5|83346.5|83391.5|83341.5|41
1621234480000|2021-05-17 06:54:40|83396|83346|83398.1|83348.1|83398.1|83348.1|83394.9|83344.9|40
1621234490000|2021-05-17 06:54:50|83398.2|83348.2|83399.3|83349.3|83399.3|83349.3|83396.5|83346.5|26
1621234500000|2021-05-17 06:55:00|83399.2|83349.2|83383|83358|83399.3|83363.7|83383|83349.1|42
1621234510000|2021-05-17 06:55:10|83382.6|83357.6|83386.1|83361.1|83386.1|83361.1|83382.6|83357.6|37
1621234520000|2021-05-17 06:55:20|83386.2|83361.2|83384.8|83359.8|83388.2|83363.2|83384.8|83359.8|28
1621234530000|2021-05-17 06:55:30|83385.3|83360.3|83378.8|83353.8|83395|83362.1|83377.3|83342|44
1621234540000|2021-05-17 06:55:40|83378.6|83353.6|83371.3|83346.3|83381.8|83353.6|83367.1|83330|53
1621234550000|2021-05-17 06:55:50|83383.5|83333.5|83370.5|83345.5|83384.2|83347.8|83370.2|83333.5|30
1621234560000|2021-05-17 06:56:00|83370.7|83345.7|83389.1|83339.1|83389.2|83350.2|83370.4|83337.9|32
1621234570000|2021-05-17 06:56:10|83389.7|83339.7|83387.8|83337.8|83390.1|83340.1|83387.8|83337.8|34
1621234580000|2021-05-17 06:56:20|83388|83338|83388.4|83338.4|83390|83340|83387.4|83337.4|23
1621234590000|2021-05-17 06:56:30|83376|83351|83377.5|83352.5|83378.5|83353.5|83376|83351|30
1621234600000|2021-05-17 06:56:40|83377.7|83352.7|83379|83354|83379|83354|83377.1|83352.1|21
1621234610000|2021-05-17 06:56:50|83378.8|83353.8|83380.7|83355.7|83382.8|83357.8|83378.8|83353.8|35
1621234620000|2021-05-17 06:57:00|83380.4|83355.4|83397.7|83347.7|83397.7|83360.6|83380.3|83347.7|37
1621234630000|2021-05-17 06:57:10|83384.2|83359.2|83391.4|83366.4|83392.6|83367.6|83383.3|83358.3|46
1621234640000|2021-05-17 06:57:20|83391.9|83366.9|83388.7|83363.7|83402.9|83367.6|83388.4|83351.3|25
1621234650000|2021-05-17 06:57:30|83389.9|83364.9|83389.9|83364.9|83391.5|83366.5|83388.6|83363.6|49
1621234660000|2021-05-17 06:57:40|83389.8|83364.8|83395.6|83370.6|83396.3|83371.3|83388.9|83363.9|36
1621234670000|2021-05-17 06:57:50|83395.7|83370.7|83401.9|83376.9|83417.2|83378|83395.7|83357.5|53
1621234680000|2021-05-17 06:58:00|83401.6|83376.6|83403.3|83378.3|83403.8|83378.8|83401.1|83376.1|40
1621234690000|2021-05-17 06:58:10|83403.1|83378.1|83401|83351|83411.1|83379.8|83386.9|83350.2|47
1621234700000|2021-05-17 06:58:20|83401.1|83351.1|83396.4|83371.4|83404.5|83373|83388.7|83351.1|48
1621234710000|2021-05-17 06:58:30|83396.7|83371.7|83396.3|83371.3|83412.2|83374.2|83394.4|83359.4|52
1621234720000|2021-05-17 06:58:40|83396|83371|83395|83370|83397|83372|83394.9|83369.9|39
1621234730000|2021-05-17 06:58:50|83394.8|83369.8|83392|83367|83396.8|83371.8|83392|83367|41
1621234740000|2021-05-17 06:59:00|83393.2|83368.2|83394.7|83369.7|83395.7|83370.7|83392.4|83367.4|43
1621234750000|2021-05-17 06:59:10|83394.4|83369.4|83395.5|83370.5|83396.1|83371.1|83392.4|83367.4|36
1621234760000|2021-05-17 06:59:20|83395.8|83370.8|83399.7|83374.7|83401.6|83376.6|83393.1|83368.1|37
1621234770000|2021-05-17 06:59:30|83399.6|83374.6|83387.5|83362.5|83399.7|83374.7|83387|83362|47
1621234780000|2021-05-17 06:59:40|83385.9|83360.9|83392.5|83367.5|83394.2|83369.2|83385.5|83360.5|54
1621234790000|2021-05-17 06:59:50|83392.6|83367.6|83394.3|83369.3|83395.2|83370.2|83392.6|83367.6|40
1621234800000|2021-05-17 07:00:00|83394.2|83369.2|83402.2|83377.2|83416.2|83391.1|83394.2|83366.2|70
1621234810000|2021-05-17 07:00:10|83402.3|83377.3|83395.1|83370.1|83410.4|83378.5|83394.9|83360.4|54
1621234820000|2021-05-17 07:00:20|83395.3|83370.3|83403.1|83378.1|83403.1|83378.1|83395.3|83370.3|44
1621234830000|2021-05-17 07:00:30|83404|83379|83402.3|83377.3|83404.9|83379|83390.3|83354.9|62
1621234840000|2021-05-17 07:00:40|83402.1|83377.1|83400.4|83375.4|83402.8|83377.8|83400.3|83375.3|51
1621234850000|2021-05-17 07:00:50|83400.3|83375.3|83401.4|83376.4|83418.2|83380|83400.1|83364.4|46
1621234860000|2021-05-17 07:01:00|83401.1|83376.1|83392.3|83367.3|83411.9|83377.4|83392.3|83361.6|49
1621234870000|2021-05-17 07:01:10|83391.4|83366.4|83388.1|83363.1|83392.8|83367.8|83387.7|83362.7|55
1621234880000|2021-05-17 07:01:20|83389|83364|83391|83366|83405.3|83367.2|83387.9|83354.5|50
1621234890000|2021-05-17 07:01:30|83390.9|83365.9|83430.9|83380.9|83431.8|83381.8|83390.9|83365.9|44
1621234900000|2021-05-17 07:01:40|83430|83380|83416.7|83391.7|83430.7|83393.1|83415.2|83378.4|47
1621234910000|2021-05-17 07:01:50|83416.8|83391.8|83437.9|83387.9|83438.7|83392.2|83416.3|83380.6|49
1621234920000|2021-05-17 07:02:00|83437.8|83387.8|83434|83384|83437.8|83395.5|83415.9|83379.1|60
1621234930000|2021-05-17 07:02:10|83434.1|83384.1|83432.2|83382.2|83439.6|83389.6|83429.8|83379.8|54
1621234940000|2021-05-17 07:02:20|83432.4|83382.4|83432.1|83382.1|83434.5|83384.5|83431.5|83381.5|45
1621234950000|2021-05-17 07:02:30|83431.7|83381.7|83411.2|83386.2|83432.2|83393.3|83408.8|83371.5|54
1621234960000|2021-05-17 07:02:40|83411.1|83386.1|83413.5|83388.5|83413.8|83388.8|83411.1|83386.1|36
1621234970000|2021-05-17 07:02:50|83413.6|83388.6|83421.8|83371.8|83422.9|83390.3|83408.3|83370.9|39
1621234980000|2021-05-17 07:03:00|83421.6|83371.6|83409.6|83384.6|83422.2|83384.6|83408.7|83371.3|36
1621234990000|2021-05-17 07:03:10|83408.7|83383.7|83399.1|83374.1|83419|83384|83398.4|83361.2|59
1621235000000|2021-05-17 07:03:20|83398.9|83373.9|83421.1|83396.1|83423.4|83398.4|83398.1|83373.1|57
1621235010000|2021-05-17 07:03:30|83421.2|83396.2|83420.2|83395.2|83423|83398|83419.3|83394.3|40
1621235020000|2021-05-17 07:03:40|83419.9|83394.9|83420.5|83395.5|83432.4|83396.1|83416.7|83381.2|49
1621235030000|2021-05-17 07:03:50|83419.6|83394.6|83420.3|83395.3|83420.7|83395.7|83417.3|83392.3|43
1621235040000|2021-05-17 07:04:00|83421.1|83396.1|83416.8|83391.8|83422.9|83397.9|83415.6|83390.6|49
1621235050000|2021-05-17 07:04:10|83417.2|83392.2|83417.3|83392.3|83418.7|83393.7|83415.7|83390.7|42
1621235060000|2021-05-17 07:04:20|83417|83392|83423.5|83373.5|83426.5|83392.3|83413.8|83372.9|36
1621235070000|2021-05-17 07:04:30|83423.3|83373.3|83403.6|83378.6|83424.5|83385.7|83403.1|83365.3|39
1621235080000|2021-05-17 07:04:40|83403.2|83378.2|83410.8|83385.8|83423|83385.8|83397.1|83359.8|45
1621235090000|2021-05-17 07:04:50|83409.9|83384.9|83409.3|83384.3|83421.6|83386.9|83405.8|83371.6|48
1621235100000|2021-05-17 07:05:00|83409.5|83384.5|83408.5|83383.5|83410.7|83385.7|83406.8|83381.8|56
1621235110000|2021-05-17 07:05:10|83408.1|83383.1|83406.4|83381.4|83409.3|83384.3|83406.3|83381.3|37
1621235120000|2021-05-17 07:05:20|83405.6|83380.6|83391.1|83366.1|83410.9|83380.6|83390.2|83360.9|50
1621235130000|2021-05-17 07:05:30|83389.6|83364.6|83391.3|83366.3|83402.3|83366.3|83380.5|83343.9|56
1621235140000|2021-05-17 07:05:40|83390.7|83365.7|83387.3|83362.3|83401.5|83367.9|83384.8|83348.5|55
1621235150000|2021-05-17 07:05:50|83386|83361|83386.2|83361.2|83401|83362.3|83380.8|83351|58
1621235160000|2021-05-17 07:06:00|83385.5|83360.5|83386.8|83361.8|83387.6|83362.6|83385.3|83360.3|30
1621235170000|2021-05-17 07:06:10|83386.6|83361.6|83385.7|83360.7|83387.2|83362.2|83385.5|83360.5|25
1621235180000|2021-05-17 07:06:20|83385.5|83360.5|83382.4|83357.4|83394.9|83360.5|83381.4|83344.1|32
1621235190000|2021-05-17 07:06:30|83382.1|83357.1|83375.4|83350.4|83384.6|83359.6|83374.3|83349.3|40
1621235200000|2021-05-17 07:06:40|83376|83351|83377.8|83352.8|83380|83355|83374.2|83349.2|43
1621235210000|2021-05-17 07:06:50|83377.7|83352.7|83377.3|83352.3|83379.2|83354.2|83374.5|83349.5|48
1621235220000|2021-05-17 07:07:00|83376.5|83351.5|83375.6|83350.6|83377.9|83352.9|83375.6|83350.6|39
1621235230000|2021-05-17 07:07:10|83375.9|83350.9|83366.8|83341.8|83385.4|83351.1|83366.8|83334.2|44
1621235240000|2021-05-17 07:07:20|83370.2|83345.2|83366.5|83341.5|83371.2|83346.2|83365.7|83340.7|52
1621235250000|2021-05-17 07:07:30|83367|83342|83372.2|83347.2|83372.8|83347.8|83366.1|83341.1|33
1621235260000|2021-05-17 07:07:40|83372.4|83347.4|83370.7|83345.7|83372.8|83347.8|83370.2|83345.2|38
1621235270000|2021-05-17 07:07:50|83370.9|83345.9|83371|83346|83371.3|83346.3|83368.9|83343.9|43
1621235280000|2021-05-17 07:08:00|83371.1|83346.1|83371|83346|83371.6|83346.6|83370.3|83345.3|34
1621235290000|2021-05-17 07:08:10|83371.1|83346.1|83376.4|83351.4|83377.8|83352.8|83370.9|83345.9|36
1621235300000|2021-05-17 07:08:20|83376.3|83351.3|83382.9|83357.9|83394.5|83358|83376.1|83343.7|39
1621235310000|2021-05-17 07:08:30|83382.8|83357.8|83391.5|83341.5|83392.4|83357.8|83378.9|83341.5|52
1621235320000|2021-05-17 07:08:40|83391.3|83341.3|83382.8|83332.8|83393.6|83343.6|83381.9|83331.9|46
1621235330000|2021-05-17 07:08:50|83384.3|83334.3|83382.2|83332.2|83385.7|83335.7|83380.8|83330.8|50
1621235340000|2021-05-17 07:09:00|83382.3|83332.3|83377.1|83327.1|83382.5|83332.5|83376.6|83326.6|51
1621235350000|2021-05-17 07:09:10|83376.9|83326.9|83369.7|83319.7|83377|83337.7|83362|83319.2|46
1621235360000|2021-05-17 07:09:20|83369.2|83319.2|83368.1|83318.1|83369.9|83319.9|83367.8|83317.8|36
1621235370000|2021-05-17 07:09:30|83368.2|83318.2|83368.3|83318.3|83370|83320|83367.5|83317.5|32
1621235380000|2021-05-17 07:09:40|83368.2|83318.2|83369.8|83319.8|83370.6|83320.6|83367.4|83317.4|28
1621235390000|2021-05-17 07:09:50|83369.2|83319.2|83366.8|83316.8|83371|83321|83365.8|83315.8|52
1621235400000|2021-05-17 07:10:00|83366.9|83316.9|83358.4|83333.4|83368.9|83333.4|83354.4|83316.3|57
1621235410000|2021-05-17 07:10:10|83358.2|83333.2|83373.7|83323.7|83375.5|83337.3|83357.6|83320.5|44
1621235420000|2021-05-17 07:10:20|83374|83324|83384.8|83334.8|83385.5|83346.8|83366.7|83319.3|54
1621235430000|2021-05-17 07:10:30|83384.6|83334.6|83381.3|83331.3|83385.1|83335.1|83381|83331|31
1621235440000|2021-05-17 07:10:40|83381.1|83331.1|83387.2|83337.2|83391.2|83341.2|83380.9|83330.9|54
1621235450000|2021-05-17 07:10:50|83387.3|83337.3|83388.1|83338.1|83390.3|83340.3|83384.9|83334.9|43
1621235460000|2021-05-17 07:11:00|83387.7|83337.7|83386.9|83336.9|83390.2|83340.2|83386.6|83336.6|52
1621235470000|2021-05-17 07:11:10|83387.4|83337.4|83374.8|83349.8|83387.4|83350.8|83373.9|83337.4|38
1621235480000|2021-05-17 07:11:20|83374.5|83349.5|83376.5|83351.5|83377.3|83352.3|83373.7|83348.7|22
1621235490000|2021-05-17 07:11:30|83376.6|83351.6|83375|83350|83377.8|83352.8|83375|83350|48
1621235500000|2021-05-17 07:11:40|83374.9|83349.9|83379|83354|83380.1|83355.1|83374.6|83349.6|41
1621235510000|2021-05-17 07:11:50|83378.5|83353.5|83383.2|83358.2|83386.3|83361.3|83378.4|83353.4|49
1621235520000|2021-05-17 07:12:00|83382.9|83357.9|83400.2|83350.2|83400.2|83362.9|83382.9|83348.6|41
1621235530000|2021-05-17 07:12:10|83400.1|83350.1|83415.7|83365.7|83415.9|83370.6|83387.9|83349.4|53
1621235540000|2021-05-17 07:12:20|83415.8|83365.8|83411.1|83361.1|83416.3|83366.3|83410.6|83360.6|51
1621235550000|2021-05-17 07:12:30|83410.8|83360.8|83414.9|83364.9|83415.1|83365.1|83410.8|83360.8|37
1621235560000|2021-05-17 07:12:40|83415.1|83365.1|83407.3|83357.3|83415.1|83365.1|83405.5|83355.5|42
1621235570000|2021-05-17 07:12:50|83406|83356|83405.6|83355.6|83407.5|83357.5|83404.9|83354.9|37
1621235580000|2021-05-17 07:13:00|83406.1|83356.1|83397.2|83372.2|83410.2|83374.5|83396.3|83354.5|60
1621235590000|2021-05-17 07:13:10|83397.3|83372.3|83402.2|83377.2|83414.8|83377.8|83397.3|83364.7|41
1621235600000|2021-05-17 07:13:20|83402.5|83377.5|83414.1|83364.1|83415.2|83377.8|83402.3|83364|18
1621235610000|2021-05-17 07:13:30|83414.3|83364.3|83403.7|83378.7|83416.3|83379.9|83403.4|83364.3|43
1621235620000|2021-05-17 07:13:40|83403.6|83378.6|83405.6|83380.6|83405.6|83380.6|83402.6|83377.6|44
1621235630000|2021-05-17 07:13:50|83405.9|83380.9|83408|83383|83409.4|83384.4|83405.9|83380.9|34
1621235640000|2021-05-17 07:14:00|83408.1|83383.1|83415.9|83365.9|83416.4|83383.3|83403.2|83364.7|33
1621235650000|2021-05-17 07:14:10|83415.6|83365.6|83406.9|83381.9|83418.1|83381.9|83405.7|83365.3|47
1621235660000|2021-05-17 07:14:20|83406.7|83381.7|83402.6|83377.6|83406.7|83381.7|83402.6|83377.6|38
1621235670000|2021-05-17 07:14:30|83402.5|83377.5|83398.7|83373.7|83403|83378|83394.9|83369.9|50
1621235680000|2021-05-17 07:14:40|83398.9|83373.9|83402.7|83377.7|83413.1|83377.7|83398|83361.9|41
1621235690000|2021-05-17 07:14:50|83402.3|83377.3|83401.4|83376.4|83403.1|83378.1|83401.3|83376.3|26
1621235700000|2021-05-17 07:15:00|83401.3|83376.3|83405.1|83380.1|83405.1|83380.1|83399.8|83374.8|37
1621235710000|2021-05-17 07:15:10|83405.2|83380.2|83409.7|83384.7|83410.4|83385.4|83404.4|83379.4|47
1621235720000|2021-05-17 07:15:20|83409.4|83384.4|83432.1|83382.1|83433.6|83393.1|83408.1|83381.3|51
1621235730000|2021-05-17 07:15:30|83432.3|83382.3|83424|83399|83435.1|83399|83423.8|83381.5|36
1621235740000|2021-05-17 07:15:40|83424.5|83399.5|83423.9|83398.9|83424.7|83399.7|83423.1|83398.1|33
1621235750000|2021-05-17 07:15:50|83423.8|83398.8|83423|83398|83424.7|83399.7|83421.7|83396.7|25
1621235760000|2021-05-17 07:16:00|83422.7|83397.7|83413.5|83388.5|83432.1|83398|83413.4|83381|42
1621235770000|2021-05-17 07:16:10|83414.1|83389.1|83432.2|83382.2|83432.2|83391.6|83412.6|83378.2|33
1621235780000|2021-05-17 07:16:20|83433.1|83383.1|83418.7|83393.7|83433.3|83397.1|83416.4|83378.6|57
1621235790000|2021-05-17 07:16:30|83419.4|83394.4|83416.3|83391.3|83431.7|83394.8|83415.8|83381.4|48
1621235800000|2021-05-17 07:16:40|83416.8|83391.8|83419.5|83394.5|83421.1|83396.1|83416.8|83391.8|31
1621235810000|2021-05-17 07:16:50|83418.6|83393.6|83435.2|83385.2|83435.6|83398.1|83418.6|83384.4|41
1621235820000|2021-05-17 07:17:00|83435.5|83385.5|83436.3|83386.3|83437.6|83400.5|83422.2|83385.5|36
1621235830000|2021-05-17 07:17:10|83436.2|83386.2|83416.4|83391.4|83436.3|83395.6|83415.7|83385.5|31
1621235840000|2021-05-17 07:17:20|83414.8|83389.8|83417.3|83392.3|83417.6|83392.6|83413.9|83388.9|29
1621235850000|2021-05-17 07:17:30|83417.1|83392.1|83416.3|83391.3|83417.4|83392.4|83416.3|83391.3|24
1621235860000|2021-05-17 07:17:40|83416.8|83391.8|83417.4|83392.4|83418.6|83393.6|83416.2|83391.2|27
1621235870000|2021-05-17 07:17:50|83419|83394|83423|83398|83423|83398|83419|83394|24
1621235880000|2021-05-17 07:18:00|83422.7|83397.7|83420.8|83395.8|83423.5|83398.5|83420.7|83395.7|28
1621235890000|2021-05-17 07:18:10|83421.1|83396.1|83432.6|83407.6|83438.1|83407.6|83420|83388.1|31
1621235900000|2021-05-17 07:18:20|83435.2|83410.2|83436.2|83411.2|83447.8|83414.1|83429.6|83396|58
1621235910000|2021-05-17 07:18:30|83436.1|83411.1|83438.4|83413.4|83442.1|83417.1|83435.2|83410.2|54
1621235920000|2021-05-17 07:18:40|83438.7|83413.7|83440.3|83415.3|83452.5|83416|83437.6|83401|51
1621235930000|2021-05-17 07:18:50|83439.1|83414.1|83443.2|83418.2|83455.7|83421.4|83435|83396.2|49
1621235940000|2021-05-17 07:19:00|83443|83418|83445.1|83420.1|83457.4|83420.8|83441|83404.4|48
1621235950000|2021-05-17 07:19:10|83445|83420|83442.3|83417.3|83446|83421|83439.9|83414.9|49
1621235960000|2021-05-17 07:19:20|83442.6|83417.6|83442.5|83417.5|83444.4|83419.4|83441.8|83416.8|38
1621235970000|2021-05-17 07:19:30|83442.6|83417.6|83440.3|83415.3|83442.7|83417.7|83438.9|83413.9|43
1621235980000|2021-05-17 07:19:40|83439.9|83414.9|83434.4|83409.4|83449.2|83414.9|83433.7|83399.2|37
1621235990000|2021-05-17 07:19:50|83434|83409|83435.4|83410.4|83435.6|83410.6|83434|83409|18
1621236000000|2021-05-17 07:20:00|83434.8|83409.8|83433.6|83408.6|83436.4|83411.4|83433.6|83408.6|26
1621236010000|2021-05-17 07:20:10|83430.5|83405.5|83422.4|83397.4|83438.1|83405.5|83422.3|83385.2|46
1621236020000|2021-05-17 07:20:20|83421.7|83396.7|83415.8|83390.8|83434.4|83398.2|83415.2|83383|63
1621236030000|2021-05-17 07:20:30|83416.1|83391.1|83418.2|83393.2|83418.2|83393.2|83414.5|83389.5|38
1621236040000|2021-05-17 07:20:40|83418.1|83393.1|83411.8|83386.8|83428.7|83396|83411.8|83374.6|46
1621236050000|2021-05-17 07:20:50|83411.6|83386.6|83413|83388|83428.1|83388.2|83410.5|83374.7|52
1621236060000|2021-05-17 07:21:00|83412.8|83387.8|83416.9|83391.9|83429.2|83393.4|83412.1|83379.2|49
1621236070000|2021-05-17 07:21:10|83416.7|83391.7|83409.1|83384.1|83430.6|83393.4|83408.7|83374.6|46
1621236080000|2021-05-17 07:21:20|83410|83385|83422.5|83372.5|83422.7|83385|83408.5|83372.5|34
1621236090000|2021-05-17 07:21:30|83422.4|83372.4|83429.5|83379.5|83429.5|83379.5|83421.9|83371.9|47
1621236100000|2021-05-17 07:21:40|83429.3|83379.3|83419.4|83394.4|83432.3|83394.9|83416.4|83379.3|52
1621236110000|2021-05-17 07:21:50|83419.7|83394.7|83413.9|83388.9|83428.7|83394.7|83413.6|83377.6|43
1621236120000|2021-05-17 07:22:00|83414.3|83389.3|83414.1|83389.1|83427.3|83389.8|83413.3|83376.7|40
1621236130000|2021-05-17 07:22:10|83414.3|83389.3|83430.8|83380.8|83431.8|83392.4|83411.7|83375.1|51
1621236140000|2021-05-17 07:22:20|83431|83381|83414.2|83389.2|83431.4|83390.8|83413.2|83380.4|37
1621236150000|2021-05-17 07:22:30|83415|83390|83419.1|83394.1|83430.5|83394.2|83414.6|83379.8|33
1621236160000|2021-05-17 07:22:40|83419.3|83394.3|83420.9|83395.9|83435.4|83397|83418.1|83383.8|51
1621236170000|2021-05-17 07:22:50|83421|83396|83433.7|83383.7|83434.3|83396.5|83419|83383.7|38
1621236180000|2021-05-17 07:23:00|83434.3|83384.3|83435.2|83385.2|83435.6|83397.5|83420|83382|38
1621236190000|2021-05-17 07:23:10|83434.3|83384.3|83431.9|83406.9|83442|83406.9|83423.9|83383.3|59
1621236200000|2021-05-17 07:23:20|83431.6|83406.6|83434.4|83409.4|83446.4|83409.7|83431.1|83394.9|53
1621236210000|2021-05-17 07:23:30|83434.5|83409.5|83437.3|83412.3|83437.4|83412.4|83432.7|83407.7|52
1621236220000|2021-05-17 07:23:40|83437.4|83412.4|83440.8|83415.8|83452.3|83417.7|83437|83402.1|55
1621236230000|2021-05-17 07:23:50|83441.4|83416.4|83461.6|83411.6|83462.1|83424.5|83441.4|83409.4|51
1621236240000|2021-05-17 07:24:00|83461.5|83411.5|83446.7|83421.7|83461.6|83422|83445.6|83409.5|38
1621236250000|2021-05-17 07:24:10|83447|83422|83449.7|83424.7|83451.4|83426.4|83447|83422|44
1621236260000|2021-05-17 07:24:20|83448.9|83423.9|83452.3|83427.3|83452.9|83427.9|83447.3|83422.3|55
1621236270000|2021-05-17 07:24:30|83452.2|83427.2|83456.5|83431.5|83470.2|83431.5|83452.1|83417.5|47
1621236280000|2021-05-17 07:24:40|83456.6|83431.6|83461.3|83436.3|83474.5|83436.3|83456|83423|39
1621236290000|2021-05-17 07:24:50|83461.4|83436.4|83470.4|83445.4|83470.4|83445.4|83461.4|83436.4|47
1621236300000|2021-05-17 07:25:00|83469.8|83444.8|83461.4|83436.4|83473|83445.5|83459.7|83422.7|46
1621236310000|2021-05-17 07:25:10|83461.2|83436.2|83464.1|83439.1|83464.4|83439.4|83461.2|83436.2|43
1621236320000|2021-05-17 07:25:20|83463.7|83438.7|83466.6|83441.6|83468.2|83443.2|83463|83438|33
1621236330000|2021-05-17 07:25:30|83466.7|83441.7|83483.3|83433.3|83483.5|83443.5|83466.5|83429.8|31
1621236340000|2021-05-17 07:25:40|83482.7|83432.7|83480.4|83430.4|83483.1|83433.1|83479.9|83429.9|30
1621236350000|2021-05-17 07:25:50|83480.5|83430.5|83480.4|83430.4|83481.7|83431.7|83480|83430|24
1621236360000|2021-05-17 07:26:00|83480.5|83430.5|83479.2|83429.2|83481.1|83431.1|83479|83429|32
1621236370000|2021-05-17 07:26:10|83479.3|83429.3|83464.6|83439.6|83479.7|83443.5|83464.2|83429.3|38
1621236380000|2021-05-17 07:26:20|83464.2|83439.2|83466.7|83441.7|83467|83442|83464.2|83439.2|29
1621236390000|2021-05-17 07:26:30|83467.1|83442.1|83469.9|83444.9|83469.9|83444.9|83465.9|83440.9|33
1621236400000|2021-05-17 07:26:40|83471|83446|83471.7|83446.7|83473.4|83448.4|83469.7|83444.7|45
1621236410000|2021-05-17 07:26:50|83471.5|83446.5|83463.2|83438.2|83482.7|83447.1|83463.2|83432.2|45
1621236420000|2021-05-17 07:27:00|83463.4|83438.4|83468.8|83443.8|83470.6|83445.6|83463.4|83438.4|50
1621236430000|2021-05-17 07:27:10|83468.7|83443.7|83478.8|83453.8|83482.4|83453.8|83465.1|83429.5|54
1621236440000|2021-05-17 07:27:20|83478.7|83453.7|83484.2|83459.2|83491.2|83459.7|83477.6|83440.9|41
1621236450000|2021-05-17 07:27:30|83484.7|83459.7|83489.5|83439.5|83492.4|83460.3|83476.1|83438.8|41
1621236460000|2021-05-17 07:27:40|83489.6|83439.6|83488.9|83438.9|83489.7|83439.7|83488.6|83438.6|18
1621236470000|2021-05-17 07:27:50|83488.5|83438.5|83471.6|83446.6|83490.6|83454.7|83471.6|83437.9|41
1621236480000|2021-05-17 07:28:00|83472.9|83447.9|83477.4|83452.4|83491.1|83453.1|83472.4|83439.3|46
1621236490000|2021-05-17 07:28:10|83478.1|83453.1|83475.4|83450.4|83488.1|83454.1|83474.9|83437.5|35
1621236500000|2021-05-17 07:28:20|83476|83451|83466.5|83441.5|83489.7|83452.1|83466.5|83438.9|36
1621236510000|2021-05-17 07:28:30|83468.3|83443.3|83465.9|83440.9|83479.3|83446.5|83465.4|83427.4|49
1621236520000|2021-05-17 07:28:40|83465.7|83440.7|83480.1|83430.1|83480.6|83443.2|83464.6|83429.3|31
1621236530000|2021-05-17 07:28:50|83480.4|83430.4|83480.4|83430.4|83481.5|83431.5|83480.1|83430.1|32
1621236540000|2021-05-17 07:29:00|83480.3|83430.3|83472.3|83447.3|83483.4|83450.5|83472.3|83429.6|41
1621236550000|2021-05-17 07:29:10|83472.2|83447.2|83486|83436|83486.6|83448.9|83468.7|83431.7|56
1621236560000|2021-05-17 07:29:20|83472.6|83447.6|83490.3|83440.3|83492.7|83453.4|83472.4|83436.1|39
1621236570000|2021-05-17 07:29:30|83488.4|83438.4|83504.4|83454.4|83505.3|83467.2|83479.4|83438.4|63
1621236580000|2021-05-17 07:29:40|83503|83453|83487.5|83462.5|83517.9|83476.8|83487.5|83450.2|64
1621236590000|2021-05-17 07:29:50|83488.7|83463.7|83501.3|83451.3|83501.3|83464.8|83486.7|83451.3|44
1621236600000|2021-05-17 07:30:00|83501.6|83451.6|83488.4|83463.4|83503.2|83466.8|83487.7|83451.6|49
1621236610000|2021-05-17 07:30:10|83488.6|83463.6|83500.1|83450.1|83500.1|83463.8|83485.9|83450.1|42
1621236620000|2021-05-17 07:30:20|83500.5|83450.5|83483.3|83458.3|83501.2|83458.6|83481.1|83447.9|44
1621236630000|2021-05-17 07:30:30|83483.4|83458.4|83477.1|83452.1|83484.7|83459.7|83476.7|83451.7|43
1621236640000|2021-05-17 07:30:40|83477.2|83452.2|83485.4|83460.4|83485.9|83460.9|83476.7|83451.7|47
1621236650000|2021-05-17 07:30:50|83485.2|83460.2|83493.8|83468.8|83493.8|83468.8|83484.3|83459.3|42
1621236660000|2021-05-17 07:31:00|83494.3|83469.3|83489.3|83464.3|83494.3|83469.3|83488.7|83463.7|41
1621236670000|2021-05-17 07:31:10|83490.5|83465.5|83490.4|83465.4|83495.3|83470.3|83489.6|83464.6|55
1621236680000|2021-05-17 07:31:20|83490.8|83465.8|83495.5|83470.5|83496.6|83471.6|83488.8|83463.8|47
1621236690000|2021-05-17 07:31:30|83495.9|83470.9|83496.4|83471.4|83497.8|83472.8|83495.2|83470.2|41
1621236700000|2021-05-17 07:31:40|83496.5|83471.5|83500.3|83475.3|83500.3|83475.3|83494.2|83469.2|52
1621236710000|2021-05-17 07:31:50|83501.2|83476.2|83502.3|83477.3|83509.7|83484.7|83500.5|83475.5|56
1621236720000|2021-05-17 07:32:00|83503.4|83478.4|83501.1|83476.1|83503.6|83478.6|83497.9|83472.9|54
1621236730000|2021-05-17 07:32:10|83501.3|83476.3|83500.9|83475.9|83501.4|83476.4|83498.3|83473.3|40
1621236740000|2021-05-17 07:32:20|83501|83476|83504|83479|83507.1|83482.1|83500.5|83475.5|45
1621236750000|2021-05-17 07:32:30|83503.9|83478.9|83513.4|83463.4|83513.8|83479.1|83500.5|83463.3|45
1621236760000|2021-05-17 07:32:40|83513.7|83463.7|83502.7|83477.7|83513.7|83478.5|83500.2|83463.5|40
1621236770000|2021-05-17 07:32:50|83502.9|83477.9|83506.7|83481.7|83522.1|83485.2|83501.6|83468.9|51
1621236780000|2021-05-17 07:33:00|83506.3|83481.3|83506.5|83481.5|83509.6|83484.6|83506.1|83481.1|44
1621236790000|2021-05-17 07:33:10|83506.6|83481.6|83506.4|83481.4|83507.8|83482.8|83506.2|83481.2|41
1621236800000|2021-05-17 07:33:20|83506.5|83481.5|83518.2|83468.2|83519.7|83481.9|83504.9|83465.3|48
1621236810000|2021-05-17 07:33:30|83506.4|83481.4|83507.5|83482.5|83507.8|83482.8|83506.3|83481.3|45
1621236820000|2021-05-17 07:33:40|83507.6|83482.6|83505.2|83480.2|83509.4|83484.4|83504.3|83479.3|39
1621236830000|2021-05-17 07:33:50|83505.4|83480.4|83510.4|83485.4|83524|83486.5|83505.4|83470.8|43
1621236840000|2021-05-17 07:34:00|83509.6|83484.6|83502.1|83477.1|83509.9|83484.9|83501.7|83476.7|40
1621236850000|2021-05-17 07:34:10|83502.2|83477.2|83504.8|83479.8|83504.8|83479.8|83502|83477|36
1621236860000|2021-05-17 07:34:20|83504.6|83479.6|83501.8|83476.8|83504.6|83479.6|83501.8|83476.8|41
1621236870000|2021-05-17 07:34:30|83501.7|83476.7|83497.3|83472.3|83511.7|83477.7|83496.8|83460.7|37
1621236880000|2021-05-17 07:34:40|83497.2|83472.2|83510.2|83460.2|83510.2|83472.2|83496.6|83459.3|28
1621236890000|2021-05-17 07:34:50|83510.3|83460.3|83510.1|83460.1|83511.2|83461.2|83509.9|83459.9|20
1621236900000|2021-05-17 07:35:00|83510.3|83460.3|83494.4|83469.4|83510.3|83473.3|83493.7|83460.3|39
1621236910000|2021-05-17 07:35:10|83494.6|83469.6|83488.1|83463.1|83501.2|83470.8|83484.7|83450.7|47
1621236920000|2021-05-17 07:35:20|83487.2|83462.2|83488.4|83463.4|83500.8|83466.7|83487|83450.3|46
1621236930000|2021-05-17 07:35:30|83488.5|83463.5|83494.5|83469.5|83494.6|83469.6|83487.6|83462.6|34
1621236940000|2021-05-17 07:35:40|83494.1|83469.1|83482.1|83457.1|83503.2|83469.1|83481.9|83449.6|51
1621236950000|2021-05-17 07:35:50|83481.6|83456.6|83481.9|83456.9|83482.3|83457.3|83479.7|83454.7|34
1621236960000|2021-05-17 07:36:00|83482.1|83457.1|83482.7|83457.7|83483.6|83458.6|83481.2|83456.2|32
1621236970000|2021-05-17 07:36:10|83482.3|83457.3|83485.5|83460.5|83486.3|83461.3|83482|83457|37
1621236980000|2021-05-17 07:36:20|83485.2|83460.2|83485.2|83460.2|83488.7|83463.7|83484.4|83459.4|30
1621236990000|2021-05-17 07:36:30|83485.3|83460.3|83486.2|83461.2|83489|83464|83485|83460|43
1621237000000|2021-05-17 07:36:40|83487|83462|83484|83459|83488.7|83463.7|83483.5|83458.5|45
1621237010000|2021-05-17 07:36:50|83484.7|83459.7|83486.8|83461.8|83487.8|83462.8|83484|83459|39
1621237020000|2021-05-17 07:37:00|83487|83462|83483.2|83458.2|83487.4|83462.4|83483.2|83458.2|24
1621237030000|2021-05-17 07:37:10|83481.8|83456.8|83482.8|83457.8|83482.8|83457.8|83480.4|83455.4|28
1621237040000|2021-05-17 07:37:20|83482.6|83457.6|83485.4|83460.4|83487.2|83462.2|83482.6|83457.6|30
1621237050000|2021-05-17 07:37:30|83485.5|83460.5|83493.4|83468.4|83502|83468.4|83485.5|83448.9|35
1621237060000|2021-05-17 07:37:40|83494.6|83469.6|83494.5|83469.5|83495|83470|83493|83468|31
1621237070000|2021-05-17 07:37:50|83494.2|83469.2|83495.4|83470.4|83495.5|83470.5|83493.8|83468.8|20
1621237080000|2021-05-17 07:38:00|83495.2|83470.2|83498.6|83473.6|83511.8|83475.6|83494.8|83460.5|39
1621237090000|2021-05-17 07:38:10|83498.8|83473.8|83490.1|83465.1|83505.8|83474.2|83489|83452.5|52
1621237100000|2021-05-17 07:38:20|83490|83465|83501.4|83451.4|83501.4|83465.5|83488.6|83451.4|29
1621237110000|2021-05-17 07:38:30|83501.6|83451.6|83488.2|83463.2|83502.3|83466.3|83487.8|83451.6|36
1621237120000|2021-05-17 07:38:40|83488.7|83463.7|83495.5|83470.5|83506|83471.1|83488.7|83454.6|41
1621237130000|2021-05-17 07:38:50|83494.9|83469.9|83494.3|83469.3|83495.6|83470.6|83492.9|83467.9|37
1621237140000|2021-05-17 07:39:00|83494.4|83469.4|83493.2|83468.2|83496|83471|83493.2|83468.2|27
1621237150000|2021-05-17 07:39:10|83493|83468|83493|83468|83505.2|83472.3|83491.5|83455|45
1621237160000|2021-05-17 07:39:20|83493.1|83468.1|83504.2|83454.2|83506.2|83469|83492.7|83453.3|36
1621237170000|2021-05-17 07:39:30|83504.1|83454.1|83488.4|83463.4|83504.5|83466.4|83487.1|83452.9|35
1621237180000|2021-05-17 07:39:40|83488.2|83463.2|83499.7|83449.7|83501.3|83464.1|83486.5|83448.3|38
1621237190000|2021-05-17 07:39:50|83499.8|83449.8|83496.9|83446.9|83499.8|83460.9|83483.4|83445.6|38
1621237200000|2021-05-17 07:40:00|83497|83447|83493.3|83443.3|83497|83447|83492.5|83442.5|27
1621237210000|2021-05-17 07:40:10|83493.5|83443.5|83493.7|83443.7|83493.7|83455.6|83479.5|83442.8|27
1621237220000|2021-05-17 07:40:20|83493.6|83443.6|83494.2|83444.2|83495.1|83458.3|83479.9|83443.5|38
1621237230000|2021-05-17 07:40:30|83495.4|83445.4|83479.8|83454.8|83495.8|83458|83479.8|83441.9|40
1621237240000|2021-05-17 07:40:40|83480|83455|83493.8|83468.8|83506.9|83469.4|83476.5|83439|47
1621237250000|2021-05-17 07:40:50|83494|83469|83493.4|83468.4|83509.9|83471.5|83492.9|83456.4|37
1621237260000|2021-05-17 07:41:00|83493|83468|83506.5|83456.5|83507.7|83468.2|83492.9|83455.8|40
1621237270000|2021-05-17 07:41:10|83506.4|83456.4|83500.5|83450.5|83506.6|83468.2|83486.8|83450.2|46
1621237280000|2021-05-17 07:41:20|83500.4|83450.4|83489.7|83464.7|83502.4|83465.6|83488.7|83450.4|21
1621237290000|2021-05-17 07:41:30|83489.8|83464.8|83505|83455|83506|83464.8|83489.8|83452.3|36
1621237300000|2021-05-17 07:41:40|83505.4|83455.4|83507.7|83457.7|83509.4|83459.4|83504.7|83454.7|35
1621237310000|2021-05-17 07:41:50|83507.5|83457.5|83504.6|83454.6|83507.5|83467.7|83492.4|83454.3|28
1621237320000|2021-05-17 07:42:00|83504.7|83454.7|83493.6|83468.6|83505.7|83468.6|83492|83454.7|22
1621237330000|2021-05-17 07:42:10|83493.5|83468.5|83504.1|83454.1|83505.7|83468.5|83491.1|83453.1|21
1621237340000|2021-05-17 07:42:20|83504.4|83454.4|83503.5|83453.5|83504.4|83454.4|83503.3|83453.3|26
1621237350000|2021-05-17 07:42:30|83503.6|83453.6|83500.7|83450.7|83504.3|83464.5|83488.9|83449.7|27
1621237360000|2021-05-17 07:42:40|83500.8|83450.8|83501.3|83451.3|83502.1|83452.1|83500.7|83450.7|25
1621237370000|2021-05-17 07:42:50|83501.8|83451.8|83496.5|83471.5|83509|83471.5|83493.2|83451.7|38
1621237380000|2021-05-17 07:43:00|83496.3|83471.3|83507.4|83457.4|83507.6|83471.6|83494.8|83456.3|36
1621237390000|2021-05-17 07:43:10|83507.3|83457.3|83495.7|83470.7|83508.3|83470.8|83495|83456.2|25
1621237400000|2021-05-17 07:43:20|83495.9|83470.9|83496.2|83471.2|83496.9|83471.9|83495.1|83470.1|28
1621237410000|2021-05-17 07:43:30|83496.4|83471.4|83505.5|83480.5|83509|83484|83493.6|83468.6|54
1621237420000|2021-05-17 07:43:40|83505.9|83480.9|83509.2|83484.2|83521.9|83486.4|83505.1|83471.9|40
1621237430000|2021-05-17 07:43:50|83511.3|83486.3|83528.7|83478.7|83531.4|83495|83511.1|83478.4|65
1621237440000|2021-05-17 07:44:00|83528.6|83478.6|83511.7|83486.7|83529|83490.3|83511|83474.7|43
1621237450000|2021-05-17 07:44:10|83513.2|83488.2|83511.8|83486.8|83525.1|83488.5|83510.7|83473.1|41
1621237460000|2021-05-17 07:44:20|83513.2|83488.2|83512|83487|83515.5|83490.5|83510.9|83485.9|53
1621237470000|2021-05-17 07:44:30|83512.4|83487.4|83513.8|83488.8|83516.4|83491.4|83512.3|83487.3|38
1621237480000|2021-05-17 07:44:40|83514.4|83489.4|83512.9|83487.9|83515.4|83490.4|83512.4|83487.4|40
1621237490000|2021-05-17 07:44:50|83513.2|83488.2|83525.2|83500.2|83526.8|83501.8|83513.2|83488.2|51
1621237500000|2021-05-17 07:45:00|83525.1|83500.1|83551.6|83501.6|83554|83515.7|83524.7|83499.7|55
1621237510000|2021-05-17 07:45:10|83551.9|83501.9|83543.5|83518.5|83554.6|83518.8|83538|83501|49
1621237520000|2021-05-17 07:45:20|83543.3|83518.3|83550.8|83525.8|83558.5|83527.3|83542.9|83506.5|58
1621237530000|2021-05-17 07:45:30|83550.5|83525.5|83555.2|83530.2|83568.8|83532.3|83549.8|83517|47
1621237540000|2021-05-17 07:45:40|83555.6|83530.6|83570.4|83520.4|83573.3|83535.6|83555.3|83519.9|52
1621237550000|2021-05-17 07:45:50|83570.7|83520.7|83560.1|83535.1|83572.1|83536.5|83559.2|83520.2|45
1621237560000|2021-05-17 07:46:00|83559.6|83534.6|83575.8|83525.8|83576.4|83539|83559.4|83525.8|50
1621237570000|2021-05-17 07:46:10|83574.2|83524.2|83564.2|83539.2|83576.7|83539.3|83561.6|83524.2|44
1621237580000|2021-05-17 07:46:20|83577.2|83527.2|83578|83528|83578.2|83528.2|83575.5|83525.5|30
1621237590000|2021-05-17 07:46:30|83577.9|83527.9|83553.8|83528.8|83578.4|83540.1|83553.8|83517.2|51
1621237600000|2021-05-17 07:46:40|83553.6|83528.6|83553.7|83528.7|83554.4|83529.4|83551.9|83526.9|42
1621237610000|2021-05-17 07:46:50|83553.4|83528.4|83554.6|83529.6|83554.8|83529.8|83552.9|83527.9|19
1621237620000|2021-05-17 07:47:00|83554.7|83529.7|83553.3|83528.3|83555.4|83530.4|83551.9|83526.9|41
1621237630000|2021-05-17 07:47:10|83554.9|83529.9|83567.5|83542.5|83580.2|83543|83554.6|83523.9|52
1621237640000|2021-05-17 07:47:20|83566.3|83541.3|83572.4|83547.4|83582.1|83547.5|83560.4|83522.9|56
1621237650000|2021-05-17 07:47:30|83571.8|83546.8|83581.6|83556.6|83594|83557.1|83571.1|83540.4|56
1621237660000|2021-05-17 07:47:40|83581.7|83556.7|83597.2|83547.2|83597.2|83561.4|83579.2|83540.7|61
1621237670000|2021-05-17 07:47:50|83596.8|83546.8|83587.9|83562.9|83599.6|83562.9|83579.3|83545.9|53
1621237680000|2021-05-17 07:48:00|83588.3|83563.3|83585.1|83560.1|83604.7|83567.9|83585.1|83547.6|45
1621237690000|2021-05-17 07:48:10|83585|83560|83598.2|83548.2|83601.4|83563.7|83583.5|83547.9|48
1621237700000|2021-05-17 07:48:20|83597.8|83547.8|83596.9|83546.9|83598.3|83548.3|83596.4|83546.4|33
1621237710000|2021-05-17 07:48:30|83597.2|83547.2|83594.9|83544.9|83597.5|83547.5|83594.3|83544.3|31
1621237720000|2021-05-17 07:48:40|83594.6|83544.6|83595.1|83545.1|83598.3|83560.8|83585.3|83543.7|46
1621237730000|2021-05-17 07:48:50|83594.7|83544.7|83598.5|83548.5|83599.8|83563.3|83587.7|83544.1|46
1621237740000|2021-05-17 07:49:00|83597.7|83547.7|83587.3|83537.3|83597.7|83560|83575.3|83536.4|56
1621237750000|2021-05-17 07:49:10|83587.7|83537.7|83583.5|83533.5|83588.6|83538.6|83583.5|83533.5|46
1621237760000|2021-05-17 07:49:20|83569.8|83544.8|83571.3|83546.3|83583.7|83547.5|83569.8|83531.2|51
1621237770000|2021-05-17 07:49:30|83571.6|83546.6|83573.3|83548.3|83573.3|83548.3|83570|83545|27
1621237780000|2021-05-17 07:49:40|83572.9|83547.9|83570.9|83545.9|83572.9|83547.9|83570|83545|30
1621237790000|2021-05-17 07:49:50|83571|83546|83572.8|83547.8|83572.8|83547.8|83569.9|83544.9|23
1621237800000|2021-05-17 07:50:00|83572.3|83547.3|83583.4|83533.4|83583.4|83552|83571.1|83533.4|55
1621237810000|2021-05-17 07:50:10|83582.8|83532.8|83577.9|83527.9|83583.2|83545.7|83568.8|83527.7|38
1621237820000|2021-05-17 07:50:20|83578|83528|83580.2|83530.2|83580.2|83543.4|83563.5|83526.6|45
1621237830000|2021-05-17 07:50:30|83580.3|83530.3|83584.3|83534.3|83584.8|83534.8|83580.2|83530.2|50
1621237840000|2021-05-17 07:50:40|83584.4|83534.4|83576.1|83526.1|83584.6|83538.4|83563.4|83526.1|50
1621237850000|2021-05-17 07:50:50|83577.2|83527.2|83575.7|83525.7|83577.2|83527.2|83575.1|83525.1|46
1621237860000|2021-05-17 07:51:00|83576.2|83526.2|83570.3|83520.3|83576.2|83526.2|83570.3|83520.3|39
1621237870000|2021-05-17 07:51:10|83570.1|83520.1|83566.3|83516.3|83570.4|83531|83550|83513|43
1621237880000|2021-05-17 07:51:20|83566.2|83516.2|83565.8|83515.8|83567.6|83529.6|83553.7|83515.8|31
1621237890000|2021-05-17 07:51:30|83565.6|83515.6|83552.8|83527.8|83566.1|83528.3|83552.7|83515.5|29
1621237900000|2021-05-17 07:51:40|83553|83528|83555.6|83530.6|83558.7|83533.7|83553|83528|48
1621237910000|2021-05-17 07:51:50|83555.5|83530.5|83556.7|83531.7|83557|83532|83552.3|83527.3|39
1621237920000|2021-05-17 07:52:00|83556.1|83531.1|83565.1|83515.1|83565.1|83531.6|83552|83513.5|46
1621237930000|2021-05-17 07:52:10|83565|83515|83565.9|83540.9|83566.9|83541.9|83554.8|83514.9|45
1621237940000|2021-05-17 07:52:20|83565.8|83540.8|83563.4|83538.4|83565.8|83540.8|83562.7|83537.7|40
1621237950000|2021-05-17 07:52:30|83563.9|83538.9|83564|83539|83567.3|83542.3|83562.4|83537.4|34
1621237960000|2021-05-17 07:52:40|83564.3|83539.3|83567.6|83542.6|83570.1|83545.1|83563.7|83538.7|49
1621237970000|2021-05-17 07:52:50|83567.4|83542.4|83567.6|83542.6|83571|83546|83565.7|83540.7|51
1621237980000|2021-05-17 07:53:00|83567.9|83542.9|83573.7|83548.7|83575.2|83550.2|83567.3|83542.3|44
1621237990000|2021-05-17 07:53:10|83573.9|83548.9|83573|83548|83573.9|83548.9|83572.4|83547.4|39
1621238000000|2021-05-17 07:53:20|83573.2|83548.2|83570.3|83545.3|83573.2|83548.2|83569.7|83544.7|38
1621238010000|2021-05-17 07:53:30|83570.1|83545.1|83568|83543|83570.2|83545.2|83565.7|83540.7|40
1621238020000|2021-05-17 07:53:40|83568.4|83543.4|83566.1|83541.1|83568.7|83543.7|83566|83541|28
1621238030000|2021-05-17 07:53:50|83566.2|83541.2|83571.7|83546.7|83571.7|83546.7|83563|83538|46
1621238040000|2021-05-17 07:54:00|83572.5|83547.5|83569.6|83544.6|83574.2|83549.2|83569.2|83544.2|39
1621238050000|2021-05-17 07:54:10|83571.3|83546.3|83569.9|83544.9|83572.1|83547.1|83569.7|83544.7|33
1621238060000|2021-05-17 07:54:20|83569.7|83544.7|83577.7|83552.7|83578.1|83553.1|83569.7|83544.7|43
1621238070000|2021-05-17 07:54:30|83577.6|83552.6|83575.2|83550.2|83577.6|83552.6|83573.4|83548.4|36
1621238080000|2021-05-17 07:54:40|83575.3|83550.3|83578.9|83553.9|83581.5|83556.5|83574.4|83549.4|44
1621238090000|2021-05-17 07:54:50|83579.1|83554.1|83591|83541|83591|83556.9|83578.7|83540.3|45
1621238100000|2021-05-17 07:55:00|83578.2|83553.2|83577.8|83552.8|83591.7|83554.4|83576.2|83540.3|43
1621238110000|2021-05-17 07:55:10|83576.9|83551.9|83582.6|83557.6|83593.8|83557.9|83576.9|83541.4|41
1621238120000|2021-05-17 07:55:20|83583|83558|83590.4|83565.4|83604.2|83566.2|83582|83548.5|41
1621238130000|2021-05-17 07:55:30|83590|83565|83592.5|83567.5|83606|83568.5|83589.4|83554.7|48
1621238140000|2021-05-17 07:55:40|83592.6|83567.6|83591.7|83566.7|83593.3|83568.3|83591.5|83566.5|19
1621238150000|2021-05-17 07:55:50|83591.5|83566.5|83589.9|83564.9|83602.8|83566.7|83588.1|83552|39
1621238160000|2021-05-17 07:56:00|83589.7|83564.7|83590.2|83565.2|83590.8|83565.8|83589.4|83564.4|40
1621238170000|2021-05-17 07:56:10|83590.1|83565.1|83584.7|83559.7|83601|83565.2|83584.7|83549.4|32
1621238180000|2021-05-17 07:56:20|83584.3|83559.3|83587.5|83562.5|83588.2|83563.2|83584.3|83559.3|44
1621238190000|2021-05-17 07:56:30|83587.8|83562.8|83586.7|83561.7|83589|83564|83586.3|83561.3|43
1621238200000|2021-05-17 07:56:40|83586.6|83561.6|83583.9|83558.9|83587.3|83562.3|83583.9|83558.9|42
1621238210000|2021-05-17 07:56:50|83583.2|83558.2|83584.1|83559.1|83584.2|83559.2|83582.3|83557.3|30
1621238220000|2021-05-17 07:57:00|83584.2|83559.2|83590|83540|83591.8|83559.2|83577.8|83540|41
1621238230000|2021-05-17 07:57:10|83590.2|83540.2|83588|83538|83590.8|83540.8|83587.1|83537.1|41
1621238240000|2021-05-17 07:57:20|83587|83537|83569.3|83519.3|83587.3|83545.8|83560.3|83519.3|43
1621238250000|2021-05-17 07:57:30|83569.9|83519.9|83568.3|83518.3|83570.2|83533.1|83553.2|83515.8|55
1621238260000|2021-05-17 07:57:40|83568.4|83518.4|83564.2|83539.2|83572.3|83539.2|83555.5|83518.1|45
1621238270000|2021-05-17 07:57:50|83563.3|83538.3|83578.2|83528.2|83581.9|83538.3|83563.3|83527.2|37
1621238280000|2021-05-17 07:58:00|83578.4|83528.4|83571.2|83521.2|83579.2|83539.6|83560.1|83520.7|49
1621238290000|2021-05-17 07:58:10|83571.4|83521.4|83565.7|83540.7|83579.3|83540.9|83562.2|83521.1|43
1621238300000|2021-05-17 07:58:20|83565.8|83540.8|83557.2|83532.2|83565.8|83540.8|83556.2|83531.2|51
1621238310000|2021-05-17 07:58:30|83557.4|83532.4|83549.6|83524.6|83566|83533.4|83542.8|83516|50
1621238320000|2021-05-17 07:58:40|83549.4|83524.4|83560|83535|83564.7|83539.7|83549.4|83524.4|59
1621238330000|2021-05-17 07:58:50|83560.1|83535.1|83560.8|83535.8|83561.5|83536.5|83558.7|83533.7|29
1621238340000|2021-05-17 07:59:00|83561|83536|83556.4|83531.4|83561|83536|83556.3|83531.3|40
1621238350000|2021-05-17 07:59:10|83556.2|83531.2|83552.8|83527.8|83567.3|83534|83551.7|83514.2|50
1621238360000|2021-05-17 07:59:20|83552.7|83527.7|83552.9|83527.9|83555.8|83530.8|83551.8|83526.8|45
1621238370000|2021-05-17 07:59:30|83553|83528|83550.7|83525.7|83553.6|83528.6|83550.7|83525.7|33
1621238380000|2021-05-17 07:59:40|83549.8|83524.8|83559|83509|83561.4|83524.9|83549.8|83505.7|56
1621238390000|2021-05-17 07:59:50|83557.9|83507.9|83564.8|83514.8|83565.9|83515.9|83557.9|83507.9|52
1621238400000|2021-05-17 08:00:00|83564.2|83514.2|83569.5|83519.5|83569.5|83519.5|83563.9|83513.9|55
1621238410000|2021-05-17 08:00:10|83569.4|83519.4|83561.4|83511.4|83574.6|83524.6|83560.4|83510.4|63
1621238420000|2021-05-17 08:00:20|83561.3|83511.3|83562.6|83512.6|83566.3|83516.3|83558.6|83508.6|58
1621238430000|2021-05-17 08:00:30|83561.9|83511.9|83560|83510|83563|83525.6|83550.6|83508|49
1621238440000|2021-05-17 08:00:40|83560.2|83510.2|83546.7|83521.7|83560.3|83522.3|83542.7|83507.1|42
1621238450000|2021-05-17 08:00:50|83545.6|83520.6|83545.3|83520.3|83546|83521|83544.6|83519.6|38
1621238460000|2021-05-17 08:01:00|83545.1|83520.1|83539.3|83514.3|83545.7|83520.7|83538.6|83513.6|48
1621238470000|2021-05-17 08:01:10|83539.2|83514.2|83538.7|83513.7|83540.4|83515.4|83538.7|83513.7|34
1621238480000|2021-05-17 08:01:20|83538.8|83513.8|83538.9|83513.9|83539.8|83514.8|83538.6|83513.6|37
1621238490000|2021-05-17 08:01:30|83538.8|83513.8|83538.4|83513.4|83540.4|83515.4|83537.7|83512.7|29
1621238500000|2021-05-17 08:01:40|83538.1|83513.1|83540.8|83515.8|83541.6|83516.6|83536.9|83511.9|49
1621238510000|2021-05-17 08:01:50|83541|83516|83538.2|83513.2|83550.6|83517.2|83537.1|83499.7|43
1621238520000|2021-05-17 08:02:00|83538.5|83513.5|83539.9|83514.9|83541.3|83516.3|83537|83512|38
1621238530000|2021-05-17 08:02:10|83540|83515|83535.4|83510.4|83552.6|83515.7|83535.4|83499.1|36
1621238540000|2021-05-17 08:02:20|83534|83509|83533.3|83508.3|83535.7|83510.7|83532.4|83507.4|47
1621238550000|2021-05-17 08:02:30|83535.3|83510.3|83542.1|83492.1|83544|83510.6|83530.1|83491.5|52
1621238560000|2021-05-17 08:02:40|83542.6|83492.6|83528.5|83503.5|83543|83504.4|83528.5|83488.1|38
1621238570000|2021-05-17 08:02:50|83529.5|83504.5|83532.4|83507.4|83534.4|83509.4|83529.5|83504.5|39
1621238580000|2021-05-17 08:03:00|83532.5|83507.5|83541.3|83491.3|83541.7|83507.5|83527.8|83490.9|32
1621238590000|2021-05-17 08:03:10|83541.9|83491.9|83532.6|83507.6|83545.1|83507.9|83528.2|83491.9|33
1621238600000|2021-05-17 08:03:20|83533.4|83508.4|83536.2|83511.2|83537.6|83512.6|83533.2|83508.2|37
1621238610000|2021-05-17 08:03:30|83535.9|83510.9|83534.1|83509.1|83536.3|83511.3|83534.1|83509.1|29
1621238620000|2021-05-17 08:03:40|83534.3|83509.3|83534.4|83509.4|83534.4|83509.4|83533.6|83508.6|18
1621238630000|2021-05-17 08:03:50|83534.1|83509.1|83531|83506|83543.1|83509.5|83528.2|83492.2|43
1621238640000|2021-05-17 08:04:00|83531.5|83506.5|83535.9|83510.9|83536.5|83511.5|83527.3|83502.3|45
1621238650000|2021-05-17 08:04:10|83536.4|83511.4|83534|83509|83537|83512|83533.4|83508.4|33
1621238660000|2021-05-17 08:04:20|83534.3|83509.3|83533.1|83508.1|83547.2|83511.6|83532.9|83494.8|36
1621238670000|2021-05-17 08:04:30|83533.4|83508.4|83533.9|83508.9|83536.4|83511.4|83532.2|83507.2|33
1621238680000|2021-05-17 08:04:40|83533.5|83508.5|83529.6|83504.6|83535.6|83510.6|83529.2|83504.2|41
1621238690000|2021-05-17 08:04:50|83529.3|83504.3|83526.8|83501.8|83541.2|83504.5|83525.6|83489.1|38
1621238700000|2021-05-17 08:05:00|83524.8|83499.8|83526.3|83501.3|83527.6|83502.6|83524.8|83499.8|33
1621238710000|2021-05-17 08:05:10|83526.2|83501.2|83524.3|83499.3|83526.3|83501.3|83523.4|83498.4|25
1621238720000|2021-05-17 08:05:20|83524.2|83499.2|83523.5|83498.5|83525.3|83500.3|83522.9|83497.9|28
1621238730000|2021-05-17 08:05:30|83523.4|83498.4|83523.8|83498.8|83524.8|83499.8|83522.6|83497.6|25
1621238740000|2021-05-17 08:05:40|83522.8|83497.8|83538|83488|83538.4|83503.1|83522.6|83483.2|44
1621238750000|2021-05-17 08:05:50|83537.5|83487.5|83538.8|83488.8|83539.7|83489.7|83537.5|83487.5|28
1621238760000|2021-05-17 08:06:00|83538.7|83488.7|83538.3|83488.3|83540.5|83490.5|83538|83488|23
1621238770000|2021-05-17 08:06:10|83538|83488|83542.3|83492.3|83542.4|83492.4|83538|83488|22
1621238780000|2021-05-17 08:06:20|83542.4|83492.4|83540.7|83490.7|83543.3|83493.3|83540.7|83490.7|16
1621238790000|2021-05-17 08:06:30|83540.6|83490.6|83523.7|83498.7|83540.9|83498.7|83522.5|83483.6|37
1621238800000|2021-05-17 08:06:40|83524|83499|83522.5|83497.5|83524|83499|83521.8|83496.8|26
1621238810000|2021-05-17 08:06:50|83522.7|83497.7|83523.6|83498.6|83523.7|83498.7|83522.5|83497.5|15
1621238820000|2021-05-17 08:07:00|83523.7|83498.7|83525|83500|83526.1|83501.1|83523.7|83498.7|28
1621238830000|2021-05-17 08:07:10|83525.2|83500.2|83524.7|83499.7|83526|83501|83524.5|83499.5|16
1621238840000|2021-05-17 08:07:20|83525|83500|83520.8|83495.8|83535.6|83500.2|83519.9|83485.6|39
1621238850000|2021-05-17 08:07:30|83520.7|83495.7|83524.2|83499.2|83525.1|83500.1|83519.6|83494.6|33
1621238860000|2021-05-17 08:07:40|83523.8|83498.8|83522.3|83497.3|83525.2|83500.2|83522.3|83497.3|25
1621238870000|2021-05-17 08:07:50|83522.1|83497.1|83523|83498|83523.4|83498.4|83521.6|83496.6|39
1621238880000|2021-05-17 08:08:00|83523.1|83498.1|83518.8|83493.8|83529.9|83498.1|83517.6|83479.2|30
1621238890000|2021-05-17 08:08:10|83519|83494|83517.5|83492.5|83519.1|83494.1|83517.3|83492.3|29
1621238900000|2021-05-17 08:08:20|83517.4|83492.4|83517.9|83492.9|83518.5|83493.5|83517.4|83492.4|18
1621238910000|2021-05-17 08:08:30|83517.7|83492.7|83516|83491|83517.7|83492.7|83514.1|83489.1|29
1621238920000|2021-05-17 08:08:40|83516.1|83491.1|83515.2|83490.2|83516.2|83491.2|83514.9|83489.9|23
1621238930000|2021-05-17 08:08:50|83515.3|83490.3|83514.9|83489.9|83515.5|83490.5|83513.9|83488.9|20
1621238940000|2021-05-17 08:09:00|83514.8|83489.8|83515.8|83490.8|83518.1|83493.1|83514.2|83489.2|28
1621238950000|2021-05-17 08:09:10|83515|83490|83518.8|83493.8|83520.9|83495.9|83515|83490|39
1621238960000|2021-05-17 08:09:20|83518.6|83493.6|83516.5|83491.5|83518.7|83493.7|83516|83491|40
1621238970000|2021-05-17 08:09:30|83516.7|83491.7|83518.9|83493.9|83519.2|83494.2|83515.8|83490.8|30
1621238980000|2021-05-17 08:09:40|83518.7|83493.7|83515.1|83490.1|83518.7|83493.7|83514.8|83489.8|30
1621238990000|2021-05-17 08:09:50|83515.2|83490.2|83517.7|83492.7|83519.2|83494.2|83515.1|83490.1|34
1621239000000|2021-05-17 08:10:00|83518|83493|83519|83494|83520.2|83495.2|83513.4|83488.4|43
1621239010000|2021-05-17 08:10:10|83518.9|83493.9|83518.8|83493.8|83519.5|83494.5|83517.6|83492.6|37
1621239020000|2021-05-17 08:10:20|83518.7|83493.7|83518.8|83493.8|83519|83494|83517.7|83492.7|23
1621239030000|2021-05-17 08:10:30|83518.5|83493.5|83523|83498|83523|83498|83518|83493|32
1621239040000|2021-05-17 08:10:40|83523.7|83498.7|83522.5|83497.5|83523.7|83498.7|83521.6|83496.6|39
1621239050000|2021-05-17 08:10:50|83522.6|83497.6|83518.9|83493.9|83523.2|83498.2|83518.9|83493.9|27
1621239060000|2021-05-17 08:11:00|83519|83494|83518.8|83493.8|83520.8|83495.8|83518.2|83493.2|35
1621239070000|2021-05-17 08:11:10|83518.2|83493.2|83522.7|83497.7|83523.6|83498.6|83518.2|83493.2|33
1621239080000|2021-05-17 08:11:20|83523|83498|83524.8|83499.8|83527.3|83502.3|83521|83496|25
1621239090000|2021-05-17 08:11:30|83524|83499|83529.6|83504.6|83531.2|83506.2|83524|83499|38
1621239100000|2021-05-17 08:11:40|83529.5|83504.5|83528.4|83503.4|83529.9|83504.9|83528.4|83503.4|42
1621239110000|2021-05-17 08:11:50|83528.7|83503.7|83530.3|83505.3|83530.9|83505.9|83528.2|83503.2|39
1621239120000|2021-05-17 08:12:00|83530.4|83505.4|83528.4|83503.4|83530.8|83505.8|83528.2|83503.2|44
1621239130000|2021-05-17 08:12:10|83529.3|83504.3|83529.8|83504.8|83529.8|83504.8|83526.4|83501.4|33
1621239140000|2021-05-17 08:12:20|83530|83505|83524.8|83499.8|83530.7|83505.7|83524.8|83499.8|33
1621239150000|2021-05-17 08:12:30|83525.1|83500.1|83526.3|83501.3|83526.7|83501.7|83525|83500|25
1621239160000|2021-05-17 08:12:40|83526|83501|83525.5|83500.5|83526.6|83501.6|83525.5|83500.5|16
1621239170000|2021-05-17 08:12:50|83525.6|83500.6|83535.1|83510.1|83536.1|83511.1|83522.8|83497.8|36
1621239180000|2021-05-17 08:13:00|83535.5|83510.5|83538.7|83513.7|83543.1|83518.1|83535.3|83510.3|48
1621239190000|2021-05-17 08:13:10|83538.8|83513.8|83557.2|83532.2|83557.2|83532.2|83538.8|83513.8|58
1621239200000|2021-05-17 08:13:20|83557.1|83532.1|83561.5|83536.5|83576.7|83538.2|83556.9|83523.8|40
1621239210000|2021-05-17 08:13:30|83561.3|83536.3|83579.4|83529.4|83580.1|83541.5|83560.5|83526.7|35
1621239220000|2021-05-17 08:13:40|83565.6|83540.6|83566|83541|83566.1|83541.1|83564.6|83539.6|29
1621239230000|2021-05-17 08:13:50|83565.8|83540.8|83569.6|83544.6|83570.1|83545.1|83565.2|83540.2|46
1621239240000|2021-05-17 08:14:00|83569.1|83544.1|83568.6|83543.6|83581.7|83545.6|83565.8|83531.7|36
1621239250000|2021-05-17 08:14:10|83566.2|83541.2|83564.8|83539.8|83569.4|83544.4|83562.7|83537.7|44
1621239260000|2021-05-17 08:14:20|83564.3|83539.3|83562.9|83537.9|83564.6|83539.6|83562.5|83537.5|24
1621239270000|2021-05-17 08:14:30|83562.7|83537.7|83561.4|83536.4|83563.8|83538.8|83561.4|83536.4|18
1621239280000|2021-05-17 08:14:40|83561.1|83536.1|83553.9|83528.9|83566.3|83536.2|83551.3|83511.8|46
1621239290000|2021-05-17 08:14:50|83554.4|83529.4|83553.2|83528.2|83555|83530|83553.2|83528.2|29
1621239300000|2021-05-17 08:15:00|83553.4|83528.4|83551.7|83526.7|83564|83530.3|83549.9|83512.3|42
1621239310000|2021-05-17 08:15:10|83551.5|83526.5|83550.5|83525.5|83552.5|83527.5|83549.5|83524.5|25
1621239320000|2021-05-17 08:15:20|83550.1|83525.1|83556.9|83531.9|83558.6|83533.6|83550.1|83525.1|38
1621239330000|2021-05-17 08:15:30|83556.8|83531.8|83562.2|83537.2|83562.5|83537.5|83556.8|83531.8|35
1621239340000|2021-05-17 08:15:40|83562.1|83537.1|83559.6|83534.6|83562.1|83537.1|83558.4|83533.4|26
1621239350000|2021-05-17 08:15:50|83558|83533|83557.4|83532.4|83558|83533|83557.2|83532.2|22
1621239360000|2021-05-17 08:16:00|83557.5|83532.5|83559.7|83509.7|83563|83533.9|83548.7|83509.7|39
1621239370000|2021-05-17 08:16:10|83559.9|83509.9|83550.9|83525.9|83561.3|83526.3|83547.8|83508.7|38
1621239380000|2021-05-17 08:16:20|83551.8|83526.8|83550.2|83525.2|83552.1|83527.1|83550|83525|33
1621239390000|2021-05-17 08:16:30|83549.9|83524.9|83546.9|83521.9|83551|83526|83546.9|83521.9|35
1621239400000|2021-05-17 08:16:40|83545.5|83520.5|83543.4|83518.4|83545.5|83520.5|83542.3|83517.3|42
1621239410000|2021-05-17 08:16:50|83542.7|83517.7|83542.1|83517.1|83543.6|83518.6|83540.7|83515.7|30
1621239420000|2021-05-17 08:17:00|83542.3|83517.3|83543.1|83518.1|83545.3|83520.3|83541.1|83516.1|30
1621239430000|2021-05-17 08:17:10|83545.2|83520.2|83545.1|83520.1|83547.3|83522.3|83541.4|83516.4|37
1621239440000|2021-05-17 08:17:20|83545.2|83520.2|83542.8|83517.8|83545.4|83520.4|83542.7|83517.7|42
1621239450000|2021-05-17 08:17:30|83543.4|83518.4|83545.6|83520.6|83545.6|83520.6|83541.7|83516.7|34
1621239460000|2021-05-17 08:17:40|83545.2|83520.2|83546|83521|83546.1|83521.1|83544.8|83519.8|21
1621239470000|2021-05-17 08:17:50|83545.9|83520.9|83546.1|83521.1|83546.5|83521.5|83545.6|83520.6|18
1621239480000|2021-05-17 08:18:00|83546.2|83521.2|83541.8|83516.8|83546.5|83521.5|83540.3|83515.3|32
1621239490000|2021-05-17 08:18:10|83542|83517|83540.9|83515.9|83542.3|83517.3|83540.3|83515.3|26
1621239500000|2021-05-17 08:18:20|83540.7|83515.7|83535.6|83510.6|83541.2|83516.2|83535.6|83510.6|41
1621239510000|2021-05-17 08:18:30|83535.3|83510.3|83540|83515|83540|83515|83532.7|83507.7|45
1621239520000|2021-05-17 08:18:40|83540.2|83515.2|83535.1|83510.1|83540.6|83515.6|83534.8|83509.8|40
1621239530000|2021-05-17 08:18:50|83534.4|83509.4|83535.8|83510.8|83537.2|83512.2|83530.8|83505.8|44
1621239540000|2021-05-17 08:19:00|83535.3|83510.3|83534.5|83509.5|83535.4|83510.4|83532.9|83507.9|32
1621239550000|2021-05-17 08:19:10|83535.7|83510.7|83544.5|83519.5|83544.5|83519.5|83535.6|83510.6|40
1621239560000|2021-05-17 08:19:20|83544|83519|83552.5|83502.5|83553.9|83519.1|83539.9|83502.4|30
1621239570000|2021-05-17 08:19:30|83552.4|83502.4|83555.5|83505.5|83555.5|83505.5|83552.3|83502.3|18
1621239580000|2021-05-17 08:19:40|83555.6|83505.6|83541.7|83516.7|83555.8|83517.7|83540|83505.6|24
1621239590000|2021-05-17 08:19:50|83541.9|83516.9|83551.3|83526.3|83552.5|83527.5|83541.9|83516.9|36
1621239600000|2021-05-17 08:20:00|83551.1|83526.1|83555.8|83530.8|83556.1|83531.1|83551.1|83526.1|34
1621239610000|2021-05-17 08:20:10|83555.7|83530.7|83556.3|83531.3|83558.4|83533.4|83555.1|83530.1|32
1621239620000|2021-05-17 08:20:20|83556.4|83531.4|83556.6|83531.6|83557.6|83532.6|83554.6|83529.6|32
1621239630000|2021-05-17 08:20:30|83556.8|83531.8|83559.3|83534.3|83561.5|83536.5|83556.8|83531.8|46
1621239640000|2021-05-17 08:20:40|83558.9|83533.9|83559.8|83534.8|83560.3|83535.3|83558.9|83533.9|34
1621239650000|2021-05-17 08:20:50|83560.1|83535.1|83561.4|83536.4|83561.4|83536.4|83559.8|83534.8|16
1621239660000|2021-05-17 08:21:00|83561.5|83536.5|83568.9|83543.9|83569.1|83544.1|83561|83536|31
1621239670000|2021-05-17 08:21:10|83569.1|83544.1|83561.8|83536.8|83569.1|83544.1|83561.4|83536.4|44
1621239680000|2021-05-17 08:21:20|83561.7|83536.7|83552.9|83527.9|83561.7|83536.7|83552.9|83527.9|39
1621239690000|2021-05-17 08:21:30|83553.3|83528.3|83553.4|83528.4|83555.3|83530.3|83553.2|83528.2|33
1621239700000|2021-05-17 08:21:40|83553.3|83528.3|83555.9|83530.9|83556.2|83531.2|83553|83528|30
1621239710000|2021-05-17 08:21:50|83554.7|83529.7|83555.2|83530.2|83556.2|83531.2|83554.7|83529.7|30
1621239720000|2021-05-17 08:22:00|83555.3|83530.3|83557.4|83532.4|83557.4|83532.4|83551.3|83526.3|46
1621239730000|2021-05-17 08:22:10|83557.5|83532.5|83555.3|83530.3|83559.4|83534.4|83555.3|83530.3|29
1621239740000|2021-05-17 08:22:20|83555|83530|83558.2|83533.2|83558.3|83533.3|83555|83530|36
1621239750000|2021-05-17 08:22:30|83558.3|83533.3|83556.5|83531.5|83561.5|83536.5|83556.1|83531.1|41
1621239760000|2021-05-17 08:22:40|83555.9|83530.9|83556.2|83531.2|83557.4|83532.4|83552.7|83527.7|41
1621239770000|2021-05-17 08:22:50|83555.7|83530.7|83554.8|83529.8|83555.7|83530.7|83554|83529|25
1621239780000|2021-05-17 08:23:00|83554.6|83529.6|83555.1|83530.1|83558.1|83533.1|83554.6|83529.6|36
1621239790000|2021-05-17 08:23:10|83555.4|83530.4|83554.7|83529.7|83555.7|83530.7|83554.6|83529.6|23
1621239800000|2021-05-17 08:23:20|83555|83530|83555.5|83530.5|83556.3|83531.3|83555|83530|20
1621239810000|2021-05-17 08:23:30|83555.4|83530.4|83554.3|83529.3|83555.4|83530.4|83551.3|83526.3|31
1621239820000|2021-05-17 08:23:40|83554.4|83529.4|83553.5|83528.5|83554.4|83529.4|83553.1|83528.1|32
1621239830000|2021-05-17 08:23:50|83553.4|83528.4|83553.9|83528.9|83555.3|83530.3|83553.3|83528.3|24
1621239840000|2021-05-17 08:24:00|83554|83529|83550.7|83525.7|83554|83529|83550.3|83525.3|19
1621239850000|2021-05-17 08:24:10|83550.6|83525.6|83550.3|83525.3|83552.2|83527.2|83550.3|83525.3|22
1621239860000|2021-05-17 08:24:20|83551.5|83526.5|83550.8|83525.8|83551.8|83526.8|83550.7|83525.7|16
1621239870000|2021-05-17 08:24:30|83550.7|83525.7|83546.9|83521.9|83551.3|83526.3|83545.7|83520.7|34
1621239880000|2021-05-17 08:24:40|83547|83522|83547.8|83522.8|83548.8|83523.8|83547|83522|27
1621239890000|2021-05-17 08:24:50|83548.5|83523.5|83546.7|83521.7|83549.3|83524.3|83546.1|83521.1|33
1621239900000|2021-05-17 08:25:00|83546.9|83521.9|83546.1|83521.1|83547|83522|83543.4|83518.4|24
1621239910000|2021-05-17 08:25:10|83546|83521|83550.4|83525.4|83551.9|83526.9|83545.9|83520.9|33
1621239920000|2021-05-17 08:25:20|83550.5|83525.5|83547.8|83522.8|83550.8|83525.8|83547|83522|31
1621239930000|2021-05-17 08:25:30|83547.7|83522.7|83542.4|83517.4|83547.7|83522.7|83541.8|83516.8|38
1621239940000|2021-05-17 08:25:40|83542.6|83517.6|83547.7|83522.7|83548.1|83523.1|83542.5|83517.5|47
1621239950000|2021-05-17 08:25:50|83547.4|83522.4|83546|83521|83547.6|83522.6|83545.5|83520.5|33
1621239960000|2021-05-17 08:26:00|83545.6|83520.6|83547.9|83522.9|83550.1|83525.1|83545.6|83520.6|39
1621239970000|2021-05-17 08:26:10|83549.1|83524.1|83546.2|83521.2|83550|83525|83545.1|83520.1|41
1621239980000|2021-05-17 08:26:20|83546.3|83521.3|83545.3|83520.3|83547.1|83522.1|83542.6|83517.6|41
1621239990000|2021-05-17 08:26:30|83546.9|83521.9|83548.2|83523.2|83548.3|83523.3|83545|83520|41
1621240000000|2021-05-17 08:26:40|83547.4|83522.4|83547.6|83522.6|83549.5|83524.5|83546.9|83521.9|35
1621240010000|2021-05-17 08:26:50|83547.7|83522.7|83544.8|83519.8|83550.9|83525.9|83542|83517|54
1621240020000|2021-05-17 08:27:00|83544.9|83519.9|83545|83520|83545.7|83520.7|83543.3|83518.3|27
1621240030000|2021-05-17 08:27:10|83545.4|83520.4|83549|83524|83549|83524|83542.7|83517.7|31
1621240040000|2021-05-17 08:27:20|83548|83523|83549.8|83524.8|83551.3|83526.3|83547.4|83522.4|38
1621240050000|2021-05-17 08:27:30|83550.4|83525.4|83561.4|83536.4|83562.4|83537.4|83549.4|83524.4|30
1621240060000|2021-05-17 08:27:40|83562.2|83537.2|83565.1|83540.1|83566.5|83541.5|83561|83536|37
1621240070000|2021-05-17 08:27:50|83565.6|83540.6|83565.6|83540.6|83566.8|83541.8|83565.4|83540.4|27
1621240080000|2021-05-17 08:28:00|83565.7|83540.7|83569.3|83544.3|83570.7|83545.7|83564|83539|39
1621240090000|2021-05-17 08:28:10|83568.8|83543.8|83574.3|83549.3|83575.7|83550.7|83568.8|83543.8|42
1621240100000|2021-05-17 08:28:20|83574.8|83549.8|83574.5|83549.5|83575.7|83550.7|83573.7|83548.7|35
1621240110000|2021-05-17 08:28:30|83574.6|83549.6|83572.2|83547.2|83575.3|83550.3|83571.5|83546.5|36
1621240120000|2021-05-17 08:28:40|83572.5|83547.5|83571.8|83546.8|83572.5|83547.5|83570.1|83545.1|30
1621240130000|2021-05-17 08:28:50|83572.1|83547.1|83572.2|83547.2|83573|83548|83570.6|83545.6|37
1621240140000|2021-05-17 08:29:00|83572.1|83547.1|83575.6|83550.6|83576.5|83551.5|83572.1|83547.1|46
1621240150000|2021-05-17 08:29:10|83575.2|83550.2|83574.4|83549.4|83575.4|83550.4|83572.8|83547.8|40
1621240160000|2021-05-17 08:29:20|83574.7|83549.7|83574.5|83549.5|83575|83550|83574|83549|20
1621240170000|2021-05-17 08:29:30|83574.8|83549.8|83572.2|83547.2|83574.8|83549.8|83571.8|83546.8|33
1621240180000|2021-05-17 08:29:40|83572.4|83547.4|83570.6|83545.6|83573.3|83548.3|83570.3|83545.3|33
1621240190000|2021-05-17 08:29:50|83570.4|83545.4|83571.4|83546.4|83571.4|83546.4|83570|83545|28
1621240200000|2021-05-17 08:30:00|83572.1|83547.1|83567.1|83542.1|83574.3|83549.3|83567.1|83542.1|26
1621240210000|2021-05-17 08:30:10|83563.2|83538.2|83561.2|83536.2|83563.2|83538.2|83560.7|83535.7|18
1621240220000|2021-05-17 08:30:20|83560.8|83535.8|83561.3|83536.3|83561.4|83536.4|83555.7|83530.7|45
1621240230000|2021-05-17 08:30:30|83561|83536|83558.7|83533.7|83562.1|83537.1|83558.4|83533.4|36
1621240240000|2021-05-17 08:30:40|83559.2|83534.2|83556.1|83531.1|83570|83537|83556.1|83520|41
1621240250000|2021-05-17 08:30:50|83556.5|83531.5|83552.7|83527.7|83556.7|83531.7|83551.8|83526.8|37
1621240260000|2021-05-17 08:31:00|83552.8|83527.8|83548.7|83523.7|83552.9|83527.9|83548.1|83523.1|29
1621240270000|2021-05-17 08:31:10|83548.6|83523.6|83544.2|83519.2|83549.6|83524.6|83543.6|83518.6|38
1621240280000|2021-05-17 08:31:20|83544|83519|83545.3|83520.3|83547.8|83522.8|83543.8|83518.8|32
1621240290000|2021-05-17 08:31:30|83545.6|83520.6|83544.1|83519.1|83545.6|83520.6|83543.6|83518.6|24
1621240300000|2021-05-17 08:31:40|83544|83519|83544.1|83519.1|83547.1|83522.1|83544|83519|51
1621240310000|2021-05-17 08:31:50|83543.3|83518.3|83541.5|83516.5|83543.5|83518.5|83541.4|83516.4|41
1621240320000|2021-05-17 08:32:00|83541.8|83516.8|83541.7|83516.7|83542.3|83517.3|83541.2|83516.2|27
1621240330000|2021-05-17 08:32:10|83540.2|83515.2|83535.7|83510.7|83540.2|83515.2|83534.9|83509.9|33
1621240340000|2021-05-17 08:32:20|83535.6|83510.6|83538.2|83513.2|83538.7|83513.7|83535.3|83510.3|33
1621240350000|2021-05-17 08:32:30|83538.4|83513.4|83540.4|83515.4|83541.6|83516.6|83538.1|83513.1|30
1621240360000|2021-05-17 08:32:40|83540.7|83515.7|83545.4|83520.4|83547.7|83522.7|83540.7|83515.7|44
1621240370000|2021-05-17 08:32:50|83544.8|83519.8|83536.3|83511.3|83545.2|83520.2|83536.3|83511.3|44
1621240380000|2021-05-17 08:33:00|83537|83512|83541.1|83516.1|83541.6|83516.6|83536.4|83511.4|43
1621240390000|2021-05-17 08:33:10|83541.2|83516.2|83542.4|83517.4|83543.4|83518.4|83539.9|83514.9|42
1621240400000|2021-05-17 08:33:20|83542.2|83517.2|83537.3|83512.3|83544.1|83519.1|83536.9|83511.9|51
1621240410000|2021-05-17 08:33:30|83537.4|83512.4|83536|83511|83537.5|83512.5|83535.4|83510.4|34
1621240420000|2021-05-17 08:33:40|83535.9|83510.9|83535.4|83510.4|83536.1|83511.1|83535.3|83510.3|27
1621240430000|2021-05-17 08:33:50|83535.5|83510.5|83538.3|83513.3|83538.6|83513.6|83534.8|83509.8|38
1621240440000|2021-05-17 08:34:00|83538.2|83513.2|83538.2|83513.2|83539.3|83514.3|83538.1|83513.1|34
1621240450000|2021-05-17 08:34:10|83538|83513|83537|83512|83539.5|83514.5|83537|83512|24
1621240460000|2021-05-17 08:34:20|83537.3|83512.3|83536.5|83511.5|83538.9|83513.9|83535.9|83510.9|29
1621240470000|2021-05-17 08:34:30|83536.4|83511.4|83524|83499|83537.8|83512.8|83523.2|83498.2|46
1621240480000|2021-05-17 08:34:40|83524.8|83499.8|83525.1|83500.1|83526.9|83501.9|83522.8|83497.8|39
1621240490000|2021-05-17 08:34:50|83524.8|83499.8|83526.1|83501.1|83529.1|83504.1|83524.6|83499.6|47
1621240500000|2021-05-17 08:35:00|83526.6|83501.6|83529.9|83504.9|83530.7|83505.7|83525.4|83500.4|51
1621240510000|2021-05-17 08:35:10|83529.5|83504.5|83531.2|83506.2|83531.8|83506.8|83529.2|83504.2|27
1621240520000|2021-05-17 08:35:20|83530.5|83505.5|83534.2|83509.2|83534.4|83509.4|83530.4|83505.4|44
1621240530000|2021-05-17 08:35:30|83534.4|83509.4|83540.7|83515.7|83541|83516|83534.1|83509.1|39
1621240540000|2021-05-17 08:35:40|83540.8|83515.8|83541.2|83516.2|83541.5|83516.5|83539.4|83514.4|32
1621240550000|2021-05-17 08:35:50|83543.5|83518.5|83547.8|83522.8|83548|83523|83541.7|83516.7|42
1621240560000|2021-05-17 08:36:00|83548.3|83523.3|83553.5|83528.5|83554.2|83529.2|83548|83523|36
1621240570000|2021-05-17 08:36:10|83554.6|83529.6|83552.7|83527.7|83554.6|83529.6|83552.6|83527.6|24
1621240580000|2021-05-17 08:36:20|83553.1|83528.1|83550.6|83525.6|83553.3|83528.3|83548.2|83523.2|38
1621240590000|2021-05-17 08:36:30|83550.4|83525.4|83551.8|83526.8|83552.1|83527.1|83550.2|83525.2|30
1621240600000|2021-05-17 08:36:40|83551.7|83526.7|83553.4|83528.4|83553.4|83528.4|83551|83526|24
1621240610000|2021-05-17 08:36:50|83553.7|83528.7|83548.8|83523.8|83554.3|83529.3|83547.2|83522.2|32
1621240620000|2021-05-17 08:37:00|83550.8|83525.8|83548.5|83523.5|83550.8|83525.8|83546.9|83521.9|30
1621240630000|2021-05-17 08:37:10|83548.4|83523.4|83547.3|83522.3|83548.7|83523.7|83546.9|83521.9|21
1621240640000|2021-05-17 08:37:20|83541.2|83516.2|83540.1|83515.1|83545.1|83520.1|83539.8|83514.8|45
1621240650000|2021-05-17 08:37:30|83540|83515|83532.5|83507.5|83540|83515|83532.2|83507.2|47
1621240660000|2021-05-17 08:37:40|83532.3|83507.3|83532.7|83507.7|83533.4|83508.4|83531.3|83506.3|33
1621240670000|2021-05-17 08:37:50|83532.8|83507.8|83532.7|83507.7|83533.9|83508.9|83532.2|83507.2|31
1621240680000|2021-05-17 08:38:00|83532.5|83507.5|83533.1|83508.1|83534.3|83509.3|83532.4|83507.4|31
1621240690000|2021-05-17 08:38:10|83533.3|83508.3|83531.8|83506.8|83533.5|83508.5|83530.5|83505.5|34
1621240700000|2021-05-17 08:38:20|83532|83507|83529.7|83504.7|83532|83507|83529.3|83504.3|21
1621240710000|2021-05-17 08:38:30|83529.5|83504.5|83533.2|83508.2|83533.5|83508.5|83529.4|83504.4|33
1621240720000|2021-05-17 08:38:40|83534|83509|83526.3|83501.3|83534.7|83509.7|83526|83501|49
1621240730000|2021-05-17 08:38:50|83525.4|83500.4|83524.6|83499.6|83525.7|83500.7|83524.4|83499.4|26
1621240740000|2021-05-17 08:39:00|83523.9|83498.9|83523.2|83498.2|83525.1|83500.1|83521.5|83496.5|55
1621240750000|2021-05-17 08:39:10|83523.3|83498.3|83517.7|83492.7|83526.3|83501.3|83517.5|83492.5|42
1621240760000|2021-05-17 08:39:20|83517.3|83492.3|83518|83493|83519|83494|83517|83492|24
1621240770000|2021-05-17 08:39:30|83517.7|83492.7|83510|83485|83518.7|83493.7|83509.7|83484.7|42
1621240780000|2021-05-17 08:39:40|83510.1|83485.1|83512.9|83487.9|83514.5|83489.5|83510.1|83485.1|32
1621240790000|2021-05-17 08:39:50|83513.5|83488.5|83510.4|83485.4|83514.1|83489.1|83508.1|83483.1|50
1621240800000|2021-05-17 08:40:00|83509.8|83484.8|83512.3|83487.3|83513.4|83488.4|83508.4|83483.4|52
1621240810000|2021-05-17 08:40:10|83512.5|83487.5|83511.2|83486.2|83512.7|83487.7|83510.4|83485.4|30
1621240820000|2021-05-17 08:40:20|83511.5|83486.5|83511.4|83486.4|83513.5|83488.5|83511.4|83486.4|27
1621240830000|2021-05-17 08:40:30|83511.5|83486.5|83513.7|83488.7|83513.7|83488.7|83507.5|83482.5|42
1621240840000|2021-05-17 08:40:40|83512.7|83487.7|83515.5|83490.5|83516.7|83491.7|83512|83487|29
1621240850000|2021-05-17 08:40:50|83515.6|83490.6|83518.8|83493.8|83519.3|83494.3|83514.9|83489.9|27
1621240860000|2021-05-17 08:41:00|83518.2|83493.2|83513|83488|83518.7|83493.7|83512.8|83487.8|43
1621240870000|2021-05-17 08:41:10|83513.4|83488.4|83515.5|83490.5|83515.5|83490.5|83512.2|83487.2|23
1621240880000|2021-05-17 08:41:20|83515.6|83490.6|83518.4|83493.4|83519.1|83494.1|83515.4|83490.4|34
1621240890000|2021-05-17 08:41:30|83518.8|83493.8|83517.6|83492.6|83519.1|83494.1|83517.4|83492.4|28
1621240900000|2021-05-17 08:41:40|83517.7|83492.7|83519.7|83494.7|83521.7|83496.7|83517.7|83492.7|35
1621240910000|2021-05-17 08:41:50|83519.5|83494.5|83516.3|83491.3|83519.6|83494.6|83515.7|83490.7|33
1621240920000|2021-05-17 08:42:00|83516.2|83491.2|83512|83487|83516.3|83491.3|83510.4|83485.4|34
1621240930000|2021-05-17 08:42:10|83512.3|83487.3|83515.1|83490.1|83515.1|83490.1|83510.8|83485.8|31
1621240940000|2021-05-17 08:42:20|83514.5|83489.5|83518.3|83493.3|83518.4|83493.4|83513.8|83488.8|34
1621240950000|2021-05-17 08:42:30|83518.5|83493.5|83516.5|83491.5|83518.5|83493.5|83515.1|83490.1|32
1621240960000|2021-05-17 08:42:40|83516.3|83491.3|83517.6|83492.6|83517.6|83492.6|83515.8|83490.8|24
1621240970000|2021-05-17 08:42:50|83518.2|83493.2|83515.9|83490.9|83519.2|83494.2|83515.2|83490.2|32
1621240980000|2021-05-17 08:43:00|83515.8|83490.8|83516.2|83491.2|83516.6|83491.6|83515.5|83490.5|19
1621240990000|2021-05-17 08:43:10|83515.6|83490.6|83515.9|83490.9|83516|83491|83515.1|83490.1|21
1621241000000|2021-05-17 08:43:20|83515.8|83490.8|83515.1|83490.1|83516.1|83491.1|83514.5|83489.5|28
1621241010000|2021-05-17 08:43:30|83515.4|83490.4|83516.1|83491.1|83516.1|83491.1|83515.4|83490.4|16
1621241020000|2021-05-17 08:43:40|83515.8|83490.8|83516.2|83491.2|83517|83492|83515.8|83490.8|16
1621241030000|2021-05-17 08:43:50|83516.3|83491.3|83512.8|83487.8|83516.4|83491.4|83511.3|83486.3|31
1621241040000|2021-05-17 08:44:00|83512.3|83487.3|83492.1|83467.1|83512.3|83487.3|83490.9|83465.9|55
1621241050000|2021-05-17 08:44:10|83492.7|83467.7|83496.9|83471.9|83501.1|83476.1|83490.3|83465.3|57
1621241060000|2021-05-17 08:44:20|83496.8|83471.8|83495.7|83470.7|83497.1|83472.1|83495.5|83470.5|33
1621241070000|2021-05-17 08:44:30|83495.6|83470.6|83492|83467|83495.9|83470.9|83490.9|83465.9|38
1621241080000|2021-05-17 08:44:40|83491.8|83466.8|83487.6|83462.6|83503.2|83467.4|83485.6|83453.2|40
1621241090000|2021-05-17 08:44:50|83488.4|83463.4|83486.1|83461.1|83489.1|83464.1|83484.6|83459.6|40
1621241100000|2021-05-17 08:45:00|83486.5|83461.5|83485.6|83460.6|83486.7|83461.7|83485.3|83460.3|36
1621241110000|2021-05-17 08:45:10|83485.5|83460.5|83480.9|83455.9|83486|83461|83480.7|83455.7|20
1621241120000|2021-05-17 08:45:20|83481.6|83456.6|83485.2|83460.2|83486.2|83461.2|83481.6|83456.6|38
1621241130000|2021-05-17 08:45:30|83485.7|83460.7|83485.4|83460.4|83486|83461|83485.2|83460.2|20
1621241140000|2021-05-17 08:45:40|83485.2|83460.2|83484.3|83459.3|83485.3|83460.3|83480.7|83455.7|39
1621241150000|2021-05-17 08:45:50|83484.1|83459.1|83484.1|83459.1|83486.3|83461.3|83484.1|83459.1|19
1621241160000|2021-05-17 08:46:00|83484|83459|83474.9|83449.9|83484.3|83459.3|83473.2|83448.2|44
1621241170000|2021-05-17 08:46:10|83475|83450|83474.9|83449.9|83475.7|83450.7|83474.5|83449.5|29
1621241180000|2021-05-17 08:46:20|83475|83450|83479.2|83454.2|83479.5|83454.5|83474.9|83449.9|38
1621241190000|2021-05-17 08:46:30|83479.8|83454.8|83477.8|83452.8|83481|83456|83477.5|83452.5|30
1621241200000|2021-05-17 08:46:40|83477.9|83452.9|83475.9|83450.9|83477.9|83452.9|83474.1|83449.1|31
1621241210000|2021-05-17 08:46:50|83476|83451|83474.6|83449.6|83477.3|83452.3|83474.6|83449.6|37
1621241220000|2021-05-17 08:47:00|83474|83449|83478.1|83453.1|83478.7|83453.7|83473.6|83448.6|33
1621241230000|2021-05-17 08:47:10|83477.9|83452.9|83476.3|83451.3|83478.8|83453.8|83476.2|83451.2|37
1621241240000|2021-05-17 08:47:20|83476.1|83451.1|83475.9|83450.9|83477.3|83452.3|83475.9|83450.9|32
1621241250000|2021-05-17 08:47:30|83475.4|83450.4|83474.7|83449.7|83475.7|83450.7|83474.7|83449.7|18
1621241260000|2021-05-17 08:47:40|83474.5|83449.5|83475.3|83450.3|83475.4|83450.4|83474.4|83449.4|12
1621241270000|2021-05-17 08:47:50|83475.5|83450.5|83475.6|83450.6|83478.6|83453.6|83472.6|83447.6|34
1621241280000|2021-05-17 08:48:00|83474.9|83449.9|83478.5|83453.5|83479.1|83454.1|83474.9|83449.9|35
1621241290000|2021-05-17 08:48:10|83479.4|83454.4|83476.9|83451.9|83481.8|83456.8|83476.9|83451.9|44
1621241300000|2021-05-17 08:48:20|83477|83452|83478.3|83453.3|83478.6|83453.6|83476.5|83451.5|33
1621241310000|2021-05-17 08:48:30|83478.2|83453.2|83480.7|83455.7|83481|83456|83478.2|83453.2|25
1621241320000|2021-05-17 08:48:40|83480.2|83455.2|83479.4|83454.4|83480.6|83455.6|83478.9|83453.9|17
1621241330000|2021-05-17 08:48:50|83479.7|83454.7|83478.7|83453.7|83479.7|83454.7|83476.8|83451.8|24
1621241340000|2021-05-17 08:49:00|83478.5|83453.5|83477.3|83452.3|83479.8|83454.8|83477.2|83452.2|33
1621241350000|2021-05-17 08:49:10|83477.5|83452.5|83479.6|83454.6|83479.6|83454.6|83475.7|83450.7|36
1621241360000|2021-05-17 08:49:20|83479.7|83454.7|83478|83453|83480.6|83455.6|83476.4|83451.4|39
1621241370000|2021-05-17 08:49:30|83478.2|83453.2|83477.1|83452.1|83479.2|83454.2|83477.1|83452.1|30
1621241380000|2021-05-17 08:49:40|83477|83452|83472.1|83447.1|83477|83452|83471.6|83446.6|48
1621241390000|2021-05-17 08:49:50|83473.8|83448.8|83477|83452|83477.2|83452.2|83470.2|83445.2|41
1621241400000|2021-05-17 08:50:00|83476.6|83451.6|83475|83450|83477.5|83452.5|83470.7|83445.7|59
1621241410000|2021-05-17 08:50:10|83476.5|83451.5|83479.3|83454.3|83479.3|83454.3|83474.8|83449.8|44
1621241420000|2021-05-17 08:50:20|83479|83454|83479.2|83454.2|83481.3|83456.3|83478.6|83453.6|50
1621241430000|2021-05-17 08:50:30|83479.1|83454.1|83478|83453|83479.8|83454.8|83477.1|83452.1|45
1621241440000|2021-05-17 08:50:40|83478.1|83453.1|83479.1|83454.1|83479.7|83454.7|83477.3|83452.3|36
1621241450000|2021-05-17 08:50:50|83479|83454|83478|83453|83479.4|83454.4|83476.4|83451.4|39
1621241460000|2021-05-17 08:51:00|83478.3|83453.3|83477|83452|83479|83454|83476.1|83451.1|40
1621241470000|2021-05-17 08:51:10|83476.8|83451.8|83476.1|83451.1|83477.4|83452.4|83475.9|83450.9|29
1621241480000|2021-05-17 08:51:20|83476.3|83451.3|83476.2|83451.2|83477.4|83452.4|83475.9|83450.9|24
1621241490000|2021-05-17 08:51:30|83476.1|83451.1|83477.7|83452.7|83477.7|83452.7|83476.1|83451.1|23
1621241500000|2021-05-17 08:51:40|83477.8|83452.8|83477.1|83452.1|83479.3|83454.3|83476.1|83451.1|40
1621241510000|2021-05-17 08:51:50|83476.9|83451.9|83476.5|83451.5|83479.6|83454.6|83474.7|83449.7|46
1621241520000|2021-05-17 08:52:00|83475.8|83450.8|83477.2|83452.2|83477.7|83452.7|83475.8|83450.8|32
1621241530000|2021-05-17 08:52:10|83478|83453|83477.4|83452.4|83478.6|83453.6|83476.7|83451.7|25
1621241540000|2021-05-17 08:52:20|83476.8|83451.8|83478.9|83453.9|83479.1|83454.1|83476.7|83451.7|31
1621241550000|2021-05-17 08:52:30|83479|83454|83477.7|83452.7|83479|83454|83476|83451|24
1621241560000|2021-05-17 08:52:40|83478|83453|83478.5|83453.5|83479.4|83454.4|83477|83452|40
1621241570000|2021-05-17 08:52:50|83478.6|83453.6|83479.6|83454.6|83479.8|83454.8|83478.1|83453.1|25
1621241580000|2021-05-17 08:53:00|83479.5|83454.5|83479.2|83454.2|83480.2|83455.2|83478.9|83453.9|27
1621241590000|2021-05-17 08:53:10|83479.5|83454.5|83480.1|83455.1|83481.1|83456.1|83479.2|83454.2|41
1621241600000|2021-05-17 08:53:20|83480.3|83455.3|83478.1|83453.1|83480.6|83455.6|83477|83452|38
1621241610000|2021-05-17 08:53:30|83478.3|83453.3|83479.1|83454.1|83480|83455|83478.3|83453.3|28
1621241620000|2021-05-17 08:53:40|83478.9|83453.9|83479.3|83454.3|83480.7|83455.7|83478.9|83453.9|28
1621241630000|2021-05-17 08:53:50|83479.5|83454.5|83479.3|83454.3|83480|83455|83478.9|83453.9|26
1621241640000|2021-05-17 08:54:00|83479.2|83454.2|83478.8|83453.8|83479.6|83454.6|83477.9|83452.9|30
1621241650000|2021-05-17 08:54:10|83481.7|83456.7|83483.2|83458.2|83484.8|83459.8|83481.7|83456.7|16
1621241660000|2021-05-17 08:54:20|83482.9|83457.9|83479.7|83454.7|83483|83458|83479.6|83454.6|33
1621241670000|2021-05-17 08:54:30|83479.5|83454.5|83482|83457|83482.1|83457.1|83479|83454|40
1621241680000|2021-05-17 08:54:40|83481.7|83456.7|83474.7|83449.7|83483.2|83458.2|83474.5|83449.5|40
1621241690000|2021-05-17 08:54:50|83474.9|83449.9|83471.7|83446.7|83475.9|83450.9|83471.7|83446.7|31
1621241700000|2021-05-17 08:55:00|83474.2|83449.2|83470.3|83445.3|83474.7|83449.7|83470.3|83445.3|40
1621241710000|2021-05-17 08:55:10|83466.9|83441.9|83465.9|83440.9|83469.4|83444.4|83464.9|83439.9|42
1621241720000|2021-05-17 08:55:20|83466|83441|83465.2|83440.2|83468|83443|83464.9|83439.9|38
1621241730000|2021-05-17 08:55:30|83465.3|83440.3|83471.6|83446.6|83473.9|83448.9|83465.1|83440.1|35
1621241740000|2021-05-17 08:55:40|83473|83448|83477.2|83452.2|83478.7|83453.7|83472.1|83447.1|45
1621241750000|2021-05-17 08:55:50|83477.4|83452.4|83477.8|83452.8|83478.3|83453.3|83476.8|83451.8|43
1621241760000|2021-05-17 08:56:00|83477.9|83452.9|83476|83451|83479|83454|83475.8|83450.8|34
1621241770000|2021-05-17 08:56:10|83476.1|83451.1|83481.3|83456.3|83482|83457|83476.1|83451.1|44
1621241780000|2021-05-17 08:56:20|83481.8|83456.8|83478.7|83453.7|83481.8|83456.8|83477.4|83452.4|45
1621241790000|2021-05-17 08:56:30|83478.2|83453.2|83477.1|83452.1|83482.1|83457.1|83477.1|83452.1|43
1621241800000|2021-05-17 08:56:40|83477|83452|83474.3|83449.3|83477.5|83452.5|83473.5|83448.5|42
1621241810000|2021-05-17 08:56:50|83474.5|83449.5|83474.4|83449.4|83474.9|83449.9|83468.3|83443.3|43
1621241820000|2021-05-17 08:57:00|83474.1|83449.1|83473.9|83448.9|83474.5|83449.5|83473.4|83448.4|25
1621241830000|2021-05-17 08:57:10|83474.1|83449.1|83473.3|83448.3|83475.7|83450.7|83470.9|83445.9|53
1621241840000|2021-05-17 08:57:20|83473.1|83448.1|83468.6|83443.6|83478.4|83453.4|83468.4|83443.4|40
1621241850000|2021-05-17 08:57:30|83469.4|83444.4|83468.7|83443.7|83470.9|83445.9|83468.6|83443.6|31
1621241860000|2021-05-17 08:57:40|83470.4|83445.4|83470.1|83445.1|83470.4|83445.4|83469|83444|33
1621241870000|2021-05-17 08:57:50|83470.8|83445.8|83469.4|83444.4|83470.8|83445.8|83467.1|83442.1|44
1621241880000|2021-05-17 08:58:00|83469.9|83444.9|83468.4|83443.4|83469.9|83444.9|83467.4|83442.4|31
1621241890000|2021-05-17 08:58:10|83468.1|83443.1|83465.3|83440.3|83468.5|83443.5|83464.6|83439.6|36
1621241900000|2021-05-17 08:58:20|83464.7|83439.7|83469.4|83444.4|83469.4|83444.4|83464|83439|37
1621241910000|2021-05-17 08:58:30|83469.2|83444.2|83468.5|83443.5|83469.8|83444.8|83468.4|83443.4|30
1621241920000|2021-05-17 08:58:40|83468.4|83443.4|83464.7|83439.7|83468.4|83443.4|83464.7|83439.7|30
1621241930000|2021-05-17 08:58:50|83464.6|83439.6|83465.8|83440.8|83466.2|83441.2|83464.5|83439.5|22
1621241940000|2021-05-17 08:59:00|83466.6|83441.6|83471|83446|83471.6|83446.6|83465.7|83440.7|40
1621241950000|2021-05-17 08:59:10|83470.3|83445.3|83472.3|83447.3|83472.9|83447.9|83469.6|83444.6|40
1621241960000|2021-05-17 08:59:20|83471.8|83446.8|83471.9|83446.9|83475.3|83450.3|83471|83446|39
1621241970000|2021-05-17 08:59:30|83471.8|83446.8|83471.4|83446.4|83472.3|83447.3|83469.2|83444.2|33
1621241980000|2021-05-17 08:59:40|83471.5|83446.5|83474|83449|83474.6|83449.6|83470|83445|40
1621241990000|2021-05-17 08:59:50|83474.3|83449.3|83471.1|83446.1|83474.3|83449.3|83470.4|83445.4|33
1621242000000|2021-05-17 09:00:00|83472.3|83447.3|83474.8|83449.8|83476.5|83451.5|83472|83447|54
1621242010000|2021-05-17 09:00:10|83475.2|83450.2|83476.7|83451.7|83479.5|83454.5|83475.2|83450.2|31
1621242020000|2021-05-17 09:00:20|83476.9|83451.9|83477.2|83452.2|83478.1|83453.1|83472.3|83447.3|38
1621242030000|2021-05-17 09:00:30|83476.8|83451.8|83476.8|83451.8|83479.3|83454.3|83474.7|83449.7|40
1621242040000|2021-05-17 09:00:40|83476.5|83451.5|83475.4|83450.4|83478.3|83453.3|83474.2|83449.2|30
1621242050000|2021-05-17 09:00:50|83473.3|83448.3|83469.4|83444.4|83473.3|83448.3|83467.8|83442.8|36
1621242060000|2021-05-17 09:01:00|83469.5|83444.5|83470.7|83445.7|83470.9|83445.9|83468.4|83443.4|40
1621242070000|2021-05-17 09:01:10|83470.8|83445.8|83469.3|83444.3|83471.2|83446.2|83469.2|83444.2|30
1621242080000|2021-05-17 09:01:20|83470.4|83445.4|83469.9|83444.9|83470.6|83445.6|83469|83444|37
1621242090000|2021-05-17 09:01:30|83469.8|83444.8|83466|83441|83470.3|83445.3|83465.8|83440.8|27
1621242100000|2021-05-17 09:01:40|83466.2|83441.2|83466.1|83441.1|83467.3|83442.3|83465.5|83440.5|21
1621242110000|2021-05-17 09:01:50|83465.9|83440.9|83469.7|83444.7|83471.2|83446.2|83464.5|83439.5|45
1621242120000|2021-05-17 09:02:00|83470.2|83445.2|83472.1|83447.1|83473.9|83448.9|83470.2|83445.2|30
1621242130000|2021-05-17 09:02:10|83470.4|83445.4|83463.4|83438.4|83470.4|83445.4|83463.2|83438.2|35
1621242140000|2021-05-17 09:02:20|83463.5|83438.5|83475.5|83450.5|83475.5|83450.5|83463.5|83438.5|39
1621242150000|2021-05-17 09:02:30|83475.9|83450.9|83473.5|83448.5|83477.5|83452.5|83473|83448|43
1621242160000|2021-05-17 09:02:40|83473.7|83448.7|83473.9|83448.9|83474.4|83449.4|83472.4|83447.4|27
1621242170000|2021-05-17 09:02:50|83474.2|83449.2|83474.9|83449.9|83476.6|83451.6|83472.4|83447.4|33
1621242180000|2021-05-17 09:03:00|83474.5|83449.5|83476.1|83451.1|83477|83452|83472.8|83447.8|35
1621242190000|2021-05-17 09:03:10|83476.4|83451.4|83476.9|83451.9|83476.9|83451.9|83475.9|83450.9|27
1621242200000|2021-05-17 09:03:20|83476.7|83451.7|83475.5|83450.5|83477.4|83452.4|83475.3|83450.3|26
1621242210000|2021-05-17 09:03:30|83475.7|83450.7|83475.5|83450.5|83476.6|83451.6|83474.3|83449.3|36
1621242220000|2021-05-17 09:03:40|83475.8|83450.8|83473.8|83448.8|83475.9|83450.9|83470.5|83445.5|30
1621242230000|2021-05-17 09:03:50|83475.4|83450.4|83473.9|83448.9|83478.1|83453.1|83472.8|83447.8|42
1621242240000|2021-05-17 09:04:00|83474|83449|83477.2|83452.2|83479.9|83454.9|83473.3|83448.3|43
1621242250000|2021-05-17 09:04:10|83477.4|83452.4|83479.2|83454.2|83479.2|83454.2|83476.9|83451.9|34
1621242260000|2021-05-17 09:04:20|83479.4|83454.4|83480|83455|83483.9|83458.9|83478.3|83453.3|44
1621242270000|2021-05-17 09:04:30|83480.8|83455.8|83482.9|83457.9|83484.8|83459.8|83480.8|83455.8|37
1621242280000|2021-05-17 09:04:40|83483.2|83458.2|83483.6|83458.6|83484|83459|83482.3|83457.3|24
1621242290000|2021-05-17 09:04:50|83483.4|83458.4|83483.1|83458.1|83484.2|83459.2|83482.7|83457.7|20
1621242300000|2021-05-17 09:05:00|83483.3|83458.3|83483.5|83458.5|83484.5|83459.5|83482.5|83457.5|25
1621242310000|2021-05-17 09:05:10|83483.2|83458.2|83484.3|83459.3|83485.3|83460.3|83482.3|83457.3|34
1621242320000|2021-05-17 09:05:20|83484.1|83459.1|83484.7|83459.7|83487.4|83462.4|83483.7|83458.7|35
1621242330000|2021-05-17 09:05:30|83484.8|83459.8|83486|83461|83486|83461|83483.7|83458.7|32
1621242340000|2021-05-17 09:05:40|83484.5|83459.5|83485.4|83460.4|83486|83461|83483.8|83458.8|24
1621242350000|2021-05-17 09:05:50|83485.7|83460.7|83488.1|83463.1|83488.4|83463.4|83485.3|83460.3|30
1621242360000|2021-05-17 09:06:00|83488|83463|83488.8|83463.8|83489.9|83464.9|83487.5|83462.5|25
1621242370000|2021-05-17 09:06:10|83488.9|83463.9|83491.7|83466.7|83491.7|83466.7|83488.9|83463.9|32
1621242380000|2021-05-17 09:06:20|83491.8|83466.8|83492.4|83467.4|83492.8|83467.8|83491.5|83466.5|27
1621242390000|2021-05-17 09:06:30|83492.6|83467.6|83496|83471|83496.8|83471.8|83492.5|83467.5|31
1621242400000|2021-05-17 09:06:40|83495.8|83470.8|83494.9|83469.9|83496.9|83471.9|83494.3|83469.3|38
1621242410000|2021-05-17 09:06:50|83495.5|83470.5|83490.3|83465.3|83495.5|83470.5|83489.6|83464.6|41
1621242420000|2021-05-17 09:07:00|83490.7|83465.7|83490|83465|83491|83466|83488.6|83463.6|38
1621242430000|2021-05-17 09:07:10|83489.8|83464.8|83490|83465|83490.3|83465.3|83489.8|83464.8|21
1621242440000|2021-05-17 09:07:20|83489.9|83464.9|83491.3|83466.3|83492.3|83467.3|83489.7|83464.7|35
1621242450000|2021-05-17 09:07:30|83491.5|83466.5|83492.1|83467.1|83494.6|83469.6|83491.1|83466.1|38
1621242460000|2021-05-17 09:07:40|83491.9|83466.9|83494.4|83469.4|83494.4|83469.4|83491.4|83466.4|25
1621242470000|2021-05-17 09:07:50|83494.2|83469.2|83498.2|83473.2|83498.2|83473.2|83493.9|83468.9|41
1621242480000|2021-05-17 09:08:00|83497.7|83472.7|83502|83477|83502|83477|83495.5|83470.5|55
1621242490000|2021-05-17 09:08:10|83501.4|83476.4|83504.2|83479.2|83504.4|83479.4|83501.1|83476.1|41
1621242500000|2021-05-17 09:08:20|83504.1|83479.1|83502.9|83477.9|83504.6|83479.6|83502.5|83477.5|33
1621242510000|2021-05-17 09:08:30|83503.1|83478.1|83503.3|83478.3|83503.3|83478.3|83502.3|83477.3|21
1621242520000|2021-05-17 09:08:40|83503|83478|83502.6|83477.6|83503|83478|83502.1|83477.1|27
1621242530000|2021-05-17 09:08:50|83502.7|83477.7|83503.8|83478.8|83503.8|83478.8|83501.9|83476.9|32
1621242540000|2021-05-17 09:09:00|83504|83479|83503.9|83478.9|83504.4|83479.4|83503.3|83478.3|14
1621242550000|2021-05-17 09:09:10|83504|83479|83507.2|83482.2|83507.4|83482.4|83502.2|83477.2|41
1621242560000|2021-05-17 09:09:20|83506.4|83481.4|83512.1|83487.1|83512.7|83487.7|83506.3|83481.3|39
1621242570000|2021-05-17 09:09:30|83512.5|83487.5|83510.4|83485.4|83512.5|83487.5|83509.6|83484.6|30
1621242580000|2021-05-17 09:09:40|83510.9|83485.9|83514.8|83489.8|83515.5|83490.5|83510.7|83485.7|43
1621242590000|2021-05-17 09:09:50|83515.1|83490.1|83517.1|83492.1|83517.4|83492.4|83514.7|83489.7|27
1621242600000|2021-05-17 09:10:00|83517.3|83492.3|83509.4|83484.4|83517.3|83492.3|83506.7|83481.7|37
1621242610000|2021-05-17 09:10:10|83509.7|83484.7|83505.2|83480.2|83509.8|83484.8|83503.5|83478.5|37
1621242620000|2021-05-17 09:10:20|83508.5|83483.5|83504.2|83479.2|83508.5|83483.5|83504|83479|19
1621242630000|2021-05-17 09:10:30|83504|83479|83502.1|83477.1|83504.4|83479.4|83501.3|83476.3|30
1621242640000|2021-05-17 09:10:40|83501|83476|83501.6|83476.6|83502.1|83477.1|83500.5|83475.5|17
1621242650000|2021-05-17 09:10:50|83501|83476|83500.8|83475.8|83501.5|83476.5|83500.6|83475.6|12
1621242660000|2021-05-17 09:11:00|83501.3|83476.3|83498.4|83473.4|83501.3|83476.3|83498|83473|33
1621242670000|2021-05-17 09:11:10|83498.5|83473.5|83493.8|83468.8|83499|83474|83490.8|83465.8|45
1621242680000|2021-05-17 09:11:20|83493.9|83468.9|83493.5|83468.5|83494.1|83469.1|83492.9|83467.9|38
1621242690000|2021-05-17 09:11:30|83493.7|83468.7|83494.8|83469.8|83494.8|83469.8|83493.7|83468.7|24
1621242700000|2021-05-17 09:11:40|83494.7|83469.7|83499.3|83474.3|83500.2|83475.2|83494.4|83469.4|35
1621242710000|2021-05-17 09:11:50|83499.9|83474.9|83502|83477|83502.1|83477.1|83498.9|83473.9|23
1621242720000|2021-05-17 09:12:00|83501.8|83476.8|83499.2|83474.2|83501.8|83476.8|83498.5|83473.5|36
1621242730000|2021-05-17 09:12:10|83498.9|83473.9|83500.1|83475.1|83500.1|83475.1|83498.5|83473.5|22
1621242740000|2021-05-17 09:12:20|83500.3|83475.3|83498.7|83473.7|83500.7|83475.7|83496.9|83471.9|28
1621242750000|2021-05-17 09:12:30|83499|83474|83500.8|83475.8|83502.4|83477.4|83498.9|83473.9|31
1621242760000|2021-05-17 09:12:40|83500.2|83475.2|83499.5|83474.5|83500.9|83475.9|83499.5|83474.5|20
1621242770000|2021-05-17 09:12:50|83499.2|83474.2|83498|83473|83499.8|83474.8|83495.5|83470.5|45
1621242780000|2021-05-17 09:13:00|83497.9|83472.9|83498.4|83473.4|83500.6|83475.6|83497.9|83472.9|29
1621242790000|2021-05-17 09:13:10|83498.9|83473.9|83499|83474|83499.3|83474.3|83498.1|83473.1|19
1621242800000|2021-05-17 09:13:20|83498.8|83473.8|83491.3|83466.3|83499.1|83474.1|83491.3|83466.3|34
1621242810000|2021-05-17 09:13:30|83491.7|83466.7|83493|83468|83494.4|83469.4|83491.1|83466.1|41
1621242820000|2021-05-17 09:13:40|83492|83467|83489|83464|83492|83467|83488.4|83463.4|25
1621242830000|2021-05-17 09:13:50|83490.1|83465.1|83490|83465|83490.8|83465.8|83488.6|83463.6|21
1621242840000|2021-05-17 09:14:00|83489.8|83464.8|83487.8|83462.8|83490.1|83465.1|83486.1|83461.1|46
1621242850000|2021-05-17 09:14:10|83487.2|83462.2|83488.9|83463.9|83489.1|83464.1|83486.3|83461.3|34
1621242860000|2021-05-17 09:14:20|83489|83464|83487.8|83462.8|83489.5|83464.5|83487.7|83462.7|21
1621242870000|2021-05-17 09:14:30|83488.8|83463.8|83490.4|83465.4|83491.5|83466.5|83487.9|83462.9|34
1621242880000|2021-05-17 09:14:40|83490.7|83465.7|83491.3|83466.3|83492.9|83467.9|83489.9|83464.9|37
1621242890000|2021-05-17 09:14:50|83490.9|83465.9|83487.9|83462.9|83491.6|83466.6|83485.2|83460.2|30
1621242900000|2021-05-17 09:15:00|83487.5|83462.5|83487.8|83462.8|83488.5|83463.5|83485.6|83460.6|37
1621242910000|2021-05-17 09:15:10|83487.7|83462.7|83488.3|83463.3|83490.2|83465.2|83487.7|83462.7|35
1621242920000|2021-05-17 09:15:20|83488.5|83463.5|83491.2|83466.2|83493.4|83468.4|83487.6|83462.6|37
1621242930000|2021-05-17 09:15:30|83491.1|83466.1|83493.3|83468.3|83493.8|83468.8|83491.1|83466.1|27
1621242940000|2021-05-17 09:15:40|83493.2|83468.2|83492.6|83467.6|83493.3|83468.3|83491.3|83466.3|38
1621242950000|2021-05-17 09:15:50|83492.4|83467.4|83496.8|83471.8|83497.2|83472.2|83492.4|83467.4|33
1621242960000|2021-05-17 09:16:00|83496.7|83471.7|83496.5|83471.5|83497.2|83472.2|83496.5|83471.5|21
1621242970000|2021-05-17 09:16:10|83496.4|83471.4|83500.1|83475.1|83500.9|83475.9|83496.4|83471.4|27
1621242980000|2021-05-17 09:16:20|83500.3|83475.3|83500.2|83475.2|83501.3|83476.3|83499.7|83474.7|40
1621242990000|2021-05-17 09:16:30|83499.9|83474.9|83499.5|83474.5|83500.8|83475.8|83499|83474|33
1621243000000|2021-05-17 09:16:40|83499.6|83474.6|83501.9|83476.9|83503.2|83478.2|83499.1|83474.1|32
1621243010000|2021-05-17 09:16:50|83501.3|83476.3|83500.6|83475.6|83503.2|83478.2|83500.6|83475.6|24
1621243020000|2021-05-17 09:17:00|83499.8|83474.8|83500|83475|83500.3|83475.3|83497.4|83472.4|35
1621243030000|2021-05-17 09:17:10|83499.9|83474.9|83494.5|83469.5|83500.1|83475.1|83493|83468|45
1621243040000|2021-05-17 09:17:20|83495.4|83470.4|83492.6|83467.6|83495.4|83470.4|83492.6|83467.6|28
1621243050000|2021-05-17 09:17:30|83491.9|83466.9|83494.8|83469.8|83495.1|83470.1|83491.7|83466.7|25
1621243060000|2021-05-17 09:17:40|83494.9|83469.9|83496.8|83471.8|83496.8|83471.8|83494|83469|24
1621243070000|2021-05-17 09:17:50|83496.6|83471.6|83497.2|83472.2|83497.5|83472.5|83495.9|83470.9|21
1621243080000|2021-05-17 09:18:00|83497|83472|83496.7|83471.7|83497.3|83472.3|83495.8|83470.8|27
1621243090000|2021-05-17 09:18:10|83496.6|83471.6|83495.3|83470.3|83497|83472|83493.5|83468.5|35
1621243100000|2021-05-17 09:18:20|83495.2|83470.2|83495.2|83470.2|83495.3|83470.3|83494.2|83469.2|26
1621243110000|2021-05-17 09:18:30|83494.7|83469.7|83495.6|83470.6|83495.6|83470.6|83494.4|83469.4|23
1621243120000|2021-05-17 09:18:40|83494.8|83469.8|83495.7|83470.7|83496.5|83471.5|83494.5|83469.5|18
1621243130000|2021-05-17 09:18:50|83495.5|83470.5|83494.8|83469.8|83496.5|83471.5|83493.8|83468.8|26
1621243140000|2021-05-17 09:19:00|83494.7|83469.7|83496|83471|83496.8|83471.8|83493.5|83468.5|35
1621243150000|2021-05-17 09:19:10|83496.4|83471.4|83496|83471|83496.4|83471.4|83494.7|83469.7|33
1621243160000|2021-05-17 09:19:20|83495.9|83470.9|83499.3|83474.3|83500.3|83475.3|83494.5|83469.5|45
1621243170000|2021-05-17 09:19:30|83499|83474|83499.7|83474.7|83500.1|83475.1|83498.9|83473.9|25
1621243180000|2021-05-17 09:19:40|83499.8|83474.8|83499.5|83474.5|83500.2|83475.2|83497.9|83472.9|23
1621243190000|2021-05-17 09:19:50|83500|83475|83500|83475|83500.3|83475.3|83498.9|83473.9|29
1621243200000|2021-05-17 09:20:00|83500.1|83475.1|83499|83474|83500.5|83475.5|83498.8|83473.8|22
1621243210000|2021-05-17 09:20:10|83499.1|83474.1|83499|83474|83499.9|83474.9|83498|83473|16
1621243220000|2021-05-17 09:20:20|83499.1|83474.1|83496.3|83471.3|83499.2|83474.2|83496.3|83471.3|28
1621243230000|2021-05-17 09:20:30|83496.1|83471.1|83502.9|83477.9|83503.7|83478.7|83496.1|83471.1|28
1621243240000|2021-05-17 09:20:40|83502.6|83477.6|83503.4|83478.4|83503.4|83478.4|83502.6|83477.6|18
1621243250000|2021-05-17 09:20:50|83503.6|83478.6|83503|83478|83503.6|83478.6|83502.5|83477.5|17
1621243260000|2021-05-17 09:21:00|83503.2|83478.2|83502.7|83477.7|83503.8|83478.8|83502.6|83477.6|32
1621243270000|2021-05-17 09:21:10|83502.9|83477.9|83494.3|83469.3|83503.6|83478.6|83493.9|83468.9|47
1621243280000|2021-05-17 09:21:20|83494.2|83469.2|83491.8|83466.8|83494.4|83469.4|83491.7|83466.7|39
1621243290000|2021-05-17 09:21:30|83491.9|83466.9|83496.6|83471.6|83496.6|83471.6|83491.5|83466.5|40
1621243300000|2021-05-17 09:21:40|83496.4|83471.4|83499.7|83474.7|83501.8|83476.8|83496.4|83471.4|49
1621243310000|2021-05-17 09:21:50|83500.1|83475.1|83497.4|83472.4|83500.7|83475.7|83496.6|83471.6|49
1621243320000|2021-05-17 09:22:00|83497.6|83472.6|83498.1|83473.1|83498.2|83473.2|83497.2|83472.2|31
1621243330000|2021-05-17 09:22:10|83498.5|83473.5|83500.4|83475.4|83500.7|83475.7|83497.9|83472.9|30
1621243340000|2021-05-17 09:22:20|83501|83476|83501.3|83476.3|83502.7|83477.7|83500.4|83475.4|39
1621243350000|2021-05-17 09:22:30|83501.1|83476.1|83500|83475|83501.8|83476.8|83500|83475|34
1621243360000|2021-05-17 09:22:40|83499.7|83474.7|83501.6|83476.6|83503|83478|83499.7|83474.7|31
1621243370000|2021-05-17 09:22:50|83501.7|83476.7|83500.6|83475.6|83502.1|83477.1|83499.5|83474.5|33
1621243380000|2021-05-17 09:23:00|83501.8|83476.8|83502.8|83477.8|83503.1|83478.1|83500.9|83475.9|25
1621243390000|2021-05-17 09:23:10|83502.6|83477.6|83504.5|83479.5|83505.9|83480.9|83502.6|83477.6|46
1621243400000|2021-05-17 09:23:20|83504.2|83479.2|83503.5|83478.5|83505.2|83480.2|83502.1|83477.1|32
1621243410000|2021-05-17 09:23:30|83503.8|83478.8|83505.1|83480.1|83505.1|83480.1|83503.6|83478.6|26
1621243420000|2021-05-17 09:23:40|83505|83480|83508.1|83483.1|83509.1|83484.1|83505|83480|38
1621243430000|2021-05-17 09:23:50|83507|83482|83505.8|83480.8|83508.7|83483.7|83505.8|83480.8|33
1621243440000|2021-05-17 09:24:00|83506.2|83481.2|83505|83480|83507.6|83482.6|83505|83480|33
1621243450000|2021-05-17 09:24:10|83504.7|83479.7|83503.2|83478.2|83505.3|83480.3|83500.9|83475.9|39
1621243460000|2021-05-17 09:24:20|83503.3|83478.3|83504.1|83479.1|83504.1|83479.1|83503.1|83478.1|34
1621243470000|2021-05-17 09:24:30|83504.3|83479.3|83504.5|83479.5|83505.2|83480.2|83503.1|83478.1|36
1621243480000|2021-05-17 09:24:40|83504.4|83479.4|83501.7|83476.7|83504.4|83479.4|83501.7|83476.7|26
1621243490000|2021-05-17 09:24:50|83501.9|83476.9|83504.7|83479.7|83505.4|83480.4|83501.9|83476.9|25
1621243500000|2021-05-17 09:25:00|83503.9|83478.9|83506.3|83481.3|83507.2|83482.2|83503.9|83478.9|37
1621243510000|2021-05-17 09:25:10|83505.2|83480.2|83505.6|83480.6|83507|83482|83504.3|83479.3|46
1621243520000|2021-05-17 09:25:20|83505.4|83480.4|83507.4|83482.4|83508.3|83483.3|83505.4|83480.4|31
1621243530000|2021-05-17 09:25:30|83507.9|83482.9|83505.5|83480.5|83507.9|83482.9|83505|83480|33
1621243540000|2021-05-17 09:25:40|83505.4|83480.4|83504.4|83479.4|83505.6|83480.6|83504.3|83479.3|33
1621243550000|2021-05-17 09:25:50|83504.3|83479.3|83502.8|83477.8|83505.1|83480.1|83501.4|83476.4|33
1621243560000|2021-05-17 09:26:00|83503|83478|83504|83479|83504.8|83479.8|83502.2|83477.2|29
1621243570000|2021-05-17 09:26:10|83503.9|83478.9|83505.1|83480.1|83505.6|83480.6|83502.8|83477.8|32
1621243580000|2021-05-17 09:26:20|83505|83480|83504.9|83479.9|83506.5|83481.5|83504.9|83479.9|24
1621243590000|2021-05-17 09:26:30|83504.3|83479.3|83504.2|83479.2|83505.2|83480.2|83502.8|83477.8|39
1621243600000|2021-05-17 09:26:40|83504|83479|83503.6|83478.6|83505.1|83480.1|83502.8|83477.8|34
1621243610000|2021-05-17 09:26:50|83503.5|83478.5|83503.9|83478.9|83504.5|83479.5|83503.4|83478.4|33
1621243620000|2021-05-17 09:27:00|83504|83479|83506.4|83481.4|83508|83483|83504|83479|40
1621243630000|2021-05-17 09:27:10|83506.5|83481.5|83509.3|83484.3|83509.4|83484.4|83506.2|83481.2|28
1621243640000|2021-05-17 09:27:20|83508.5|83483.5|83518.2|83493.2|83518.2|83493.2|83507|83482|51
1621243650000|2021-05-17 09:27:30|83516.1|83491.1|83518.8|83493.8|83518.8|83493.8|83516.1|83491.1|34
1621243660000|2021-05-17 09:27:40|83519.6|83494.6|83520.7|83495.7|83520.9|83495.9|83518.7|83493.7|34
1621243670000|2021-05-17 09:27:50|83520.8|83495.8|83524.1|83499.1|83524.3|83499.3|83519.8|83494.8|43
1621243680000|2021-05-17 09:28:00|83526.1|83501.1|83528.9|83503.9|83528.9|83503.9|83526|83501|38
1621243690000|2021-05-17 09:28:10|83528.5|83503.5|83529.8|83504.8|83532.6|83507.6|83527.1|83502.1|49
1621243700000|2021-05-17 09:28:20|83529.5|83504.5|83525|83500|83529.6|83504.6|83524.6|83499.6|36
1621243710000|2021-05-17 09:28:30|83525.4|83500.4|83527.3|83502.3|83528.9|83503.9|83521.4|83496.4|39
1621243720000|2021-05-17 09:28:40|83527.5|83502.5|83527.1|83502.1|83528.2|83503.2|83525.4|83500.4|35
1621243730000|2021-05-17 09:28:50|83527|83502|83526.6|83501.6|83527.9|83502.9|83525.5|83500.5|43
1621243740000|2021-05-17 09:29:00|83526.4|83501.4|83526.9|83501.9|83527.8|83502.8|83526.2|83501.2|28
1621243750000|2021-05-17 09:29:10|83526.8|83501.8|83521.6|83496.6|83527.1|83502.1|83521.5|83496.5|42
1621243760000|2021-05-17 09:29:20|83521.5|83496.5|83520.3|83495.3|83521.5|83496.5|83518.7|83493.7|34
1621243770000|2021-05-17 09:29:30|83520.7|83495.7|83520.4|83495.4|83523.6|83498.6|83517.6|83492.6|34
1621243780000|2021-05-17 09:29:40|83520.3|83495.3|83510.7|83485.7|83521.6|83496.6|83509.6|83484.6|49
1621243790000|2021-05-17 09:29:50|83511.1|83486.1|83507.8|83482.8|83511.1|83486.1|83506.7|83481.7|43
1621243800000|2021-05-17 09:30:00|83507.3|83482.3|83509.4|83484.4|83511.3|83486.3|83506.8|83481.8|43
1621243810000|2021-05-17 09:30:10|83509.2|83484.2|83509|83484|83511.5|83486.5|83507.5|83482.5|30
1621243820000|2021-05-17 09:30:20|83508.2|83483.2|83512.7|83487.7|83515.3|83490.3|83508.2|83483.2|47
1621243830000|2021-05-17 09:30:30|83512.8|83487.8|83515.7|83490.7|83516.6|83491.6|83512.4|83487.4|44
1621243840000|2021-05-17 09:30:40|83515.6|83490.6|83525.9|83500.9|83525.9|83500.9|83514.2|83489.2|44
1621243850000|2021-05-17 09:30:50|83525.7|83500.7|83524.4|83499.4|83527.1|83502.1|83523.4|83498.4|35
1621243860000|2021-05-17 09:31:00|83525|83500|83526.6|83501.6|83526.9|83501.9|83524.4|83499.4|34
1621243870000|2021-05-17 09:31:10|83526.2|83501.2|83529.8|83504.8|83530|83505|83526.2|83501.2|34
1621243880000|2021-05-17 09:31:20|83529.7|83504.7|83536.1|83511.1|83536.1|83511.1|83527.9|83502.9|39
1621243890000|2021-05-17 09:31:30|83535.8|83510.8|83539.9|83514.9|83539.9|83514.9|83535.8|83510.8|32
1621243900000|2021-05-17 09:31:40|83539.8|83514.8|83542|83517|83542.1|83517.1|83539.7|83514.7|37
1621243910000|2021-05-17 09:31:50|83542.2|83517.2|83541.6|83516.6|83542.6|83517.6|83541.6|83516.6|31
1621243920000|2021-05-17 09:32:00|83541.3|83516.3|83544.1|83519.1|83546|83521|83539.5|83514.5|47
1621243930000|2021-05-17 09:32:10|83544|83519|83545.3|83520.3|83546.4|83521.4|83544|83519|51
1621243940000|2021-05-17 09:32:20|83545.6|83520.6|83541.1|83516.1|83546.8|83521.8|83539.4|83514.4|52
1621243950000|2021-05-17 09:32:30|83540.6|83515.6|83542.9|83517.9|83543.2|83518.2|83539.4|83514.4|42
1621243960000|2021-05-17 09:32:40|83543|83518|83542.4|83517.4|83543|83518|83541.3|83516.3|23
1621243970000|2021-05-17 09:32:50|83542.7|83517.7|83547.7|83522.7|83549.6|83524.6|83542.5|83517.5|32
1621243980000|2021-05-17 09:33:00|83547.5|83522.5|83547.6|83522.6|83548.4|83523.4|83546.7|83521.7|35
1621243990000|2021-05-17 09:33:10|83547.5|83522.5|83552.7|83527.7|83554.2|83529.2|83547.4|83522.4|35
1621244000000|2021-05-17 09:33:20|83552.9|83527.9|83564.8|83539.8|83565.3|83540.3|83552.6|83527.6|46
1621244010000|2021-05-17 09:33:30|83564.6|83539.6|83565.4|83540.4|83567.8|83542.8|83564.4|83539.4|35
1621244020000|2021-05-17 09:33:40|83564.3|83539.3|83561.3|83536.3|83566.9|83541.9|83559.5|83534.5|44
1621244030000|2021-05-17 09:33:50|83561.4|83536.4|83561.2|83536.2|83562.4|83537.4|83559.9|83534.9|32
1621244040000|2021-05-17 09:34:00|83561.3|83536.3|83556.6|83531.6|83561.3|83536.3|83555.5|83530.5|43
1621244050000|2021-05-17 09:34:10|83557.8|83532.8|83539|83514|83560.1|83533.2|83539|83510.1|38
1621244060000|2021-05-17 09:34:20|83538.8|83513.8|83533|83508|83538.8|83513.8|83531.4|83506.4|38
1621244070000|2021-05-17 09:34:30|83533.4|83508.4|83535.5|83510.5|83536.8|83511.8|83532|83507|42
1621244080000|2021-05-17 09:34:40|83534.9|83509.9|83531.1|83506.1|83535.5|83510.5|83531.1|83506.1|40
1621244090000|2021-05-17 09:34:50|83530.7|83505.7|83533|83508|83536.4|83511.4|83530.6|83505.6|38
1621244100000|2021-05-17 09:35:00|83532.9|83507.9|83532.5|83507.5|83534.2|83509.2|83530.7|83505.7|35
1621244110000|2021-05-17 09:35:10|83532.3|83507.3|83532|83507|83532.4|83507.4|83531.3|83506.3|21
1621244120000|2021-05-17 09:35:20|83532.6|83507.6|83534|83509|83534.9|83509.9|83531.6|83506.6|25
1621244130000|2021-05-17 09:35:30|83534.4|83509.4|83536.5|83511.5|83551.9|83512.7|83533.9|83498.7|39
1621244140000|2021-05-17 09:35:40|83536.6|83511.6|83538.8|83513.8|83538.9|83513.9|83534.3|83509.3|32
1621244150000|2021-05-17 09:35:50|83537.2|83512.2|83536.1|83511.1|83538.9|83513.9|83536.1|83511.1|27
1621244160000|2021-05-17 09:36:00|83536|83511|83534.4|83509.4|83536.2|83511.2|83534.4|83509.4|24
1621244170000|2021-05-17 09:36:10|83534.5|83509.5|83537.6|83512.6|83550.5|83512.8|83533.8|83499.6|30
1621244180000|2021-05-17 09:36:20|83537.3|83512.3|83526.2|83501.2|83538.1|83513.1|83524.4|83499.4|40
1621244190000|2021-05-17 09:36:30|83526.1|83501.1|83514.6|83489.6|83537.1|83501.1|83510.6|83485.6|55
1621244200000|2021-05-17 09:36:40|83515|83490|83513.4|83488.4|83515.2|83490.2|83512.2|83487.2|35
1621244210000|2021-05-17 09:36:50|83513.3|83488.3|83516|83491|83517.1|83492.1|83512.5|83487.5|40
1621244220000|2021-05-17 09:37:00|83515.8|83490.8|83519.1|83494.1|83519.9|83494.9|83515.8|83490.8|39
1621244230000|2021-05-17 09:37:10|83519.4|83494.4|83530.3|83505.3|83531|83506|83518.1|83493.1|59
1621244240000|2021-05-17 09:37:20|83530.6|83505.6|83532.6|83507.6|83533.8|83508.8|83530.6|83505.6|42
1621244250000|2021-05-17 09:37:30|83532.7|83507.7|83528.6|83503.6|83543.5|83507.7|83527.5|83491.4|36
1621244260000|2021-05-17 09:37:40|83528|83503|83531.9|83506.9|83532.2|83507.2|83527.9|83502.9|39
1621244270000|2021-05-17 09:37:50|83532.1|83507.1|83533.2|83508.2|83533.3|83508.3|83528.3|83503.3|48
1621244280000|2021-05-17 09:38:00|83531.1|83506.1|83529.5|83504.5|83532.6|83507.6|83527.3|83502.3|40
1621244290000|2021-05-17 09:38:10|83529.8|83504.8|83526.1|83501.1|83530.5|83505.5|83524.2|83499.2|36
1621244300000|2021-05-17 09:38:20|83523.6|83498.6|83513.5|83488.5|83523.6|83498.6|83511.3|83486.3|51
1621244310000|2021-05-17 09:38:30|83513.9|83488.9|83518.8|83493.8|83520.5|83495.5|83511.5|83486.5|50
1621244320000|2021-05-17 09:38:40|83518.9|83493.9|83511.5|83486.5|83519.7|83494.7|83509.5|83484.5|42
1621244330000|2021-05-17 09:38:50|83511.2|83486.2|83500.4|83475.4|83514.2|83489.2|83499|83474|43
1621244340000|2021-05-17 09:39:00|83500.6|83475.6|83503.2|83478.2|83508.5|83479|83496.4|83458.5|67
1621244350000|2021-05-17 09:39:10|83502.8|83477.8|83504.5|83479.5|83507.3|83482.3|83502.8|83477.8|52
1621244360000|2021-05-17 09:39:20|83504.2|83479.2|83503.9|83478.9|83505.4|83480.4|83501.6|83476.6|41
1621244370000|2021-05-17 09:39:30|83504.6|83479.6|83505.8|83480.8|83508.8|83483.8|83502.9|83477.9|53
1621244380000|2021-05-17 09:39:40|83506|83481|83511.7|83486.7|83511.7|83486.7|83505.6|83480.6|45
1621244390000|2021-05-17 09:39:50|83511.2|83486.2|83514.4|83489.4|83517.4|83492.4|83511.2|83486.2|53
1621244400000|2021-05-17 09:40:00|83514.8|83489.8|83512.1|83487.1|83525.2|83489.8|83509.6|83473.4|47
1621244410000|2021-05-17 09:40:10|83512|83487|83514.1|83489.1|83515|83490|83510|83485|48
1621244420000|2021-05-17 09:40:20|83514|83489|83513.8|83488.8|83515.1|83490.1|83512.9|83487.9|46
1621244430000|2021-05-17 09:40:30|83513.6|83488.6|83515.9|83490.9|83517.4|83492.4|83513.6|83488.6|34
1621244440000|2021-05-17 09:40:40|83515.8|83490.8|83509.4|83484.4|83518.3|83493.3|83509.4|83484.4|58
1621244450000|2021-05-17 09:40:50|83510.3|83485.3|83516.5|83491.5|83517.4|83492.4|83508.4|83483.4|51
1621244460000|2021-05-17 09:41:00|83516.3|83491.3|83517.9|83492.9|83518.6|83493.6|83516.3|83491.3|36
1621244470000|2021-05-17 09:41:10|83518.1|83493.1|83522.9|83497.9|83525|83500|83518.1|83493.1|40
1621244480000|2021-05-17 09:41:20|83523.1|83498.1|83531.1|83506.1|83532.5|83507.5|83522.7|83497.7|44
1621244490000|2021-05-17 09:41:30|83530.8|83505.8|83531|83506|83531.9|83506.9|83529.5|83504.5|39
1621244500000|2021-05-17 09:41:40|83530.9|83505.9|83533|83508|83533.5|83508.5|83530.9|83505.9|38
1621244510000|2021-05-17 09:41:50|83533.2|83508.2|83534.9|83509.9|83536.7|83511.7|83531.6|83506.6|33
1621244520000|2021-05-17 09:42:00|83534.5|83509.5|83541.6|83516.6|83541.6|83516.6|83534.4|83509.4|44
1621244530000|2021-05-17 09:42:10|83542.4|83517.4|83546.6|83521.6|83548.4|83523.4|83542.3|83517.3|57
1621244540000|2021-05-17 09:42:20|83547.4|83522.4|83542.7|83517.7|83547.4|83522.4|83541.9|83516.9|39
1621244550000|2021-05-17 09:42:30|83543|83518|83544.3|83519.3|83545.3|83520.3|83543|83518|34
1621244560000|2021-05-17 09:42:40|83544.4|83519.4|83558.8|83533.8|83570.3|83533.8|83544.4|83519.4|38
1621244570000|2021-05-17 09:42:50|83559.1|83534.1|83559.6|83534.6|83561.5|83536.5|83558.9|83533.9|40
1621244580000|2021-05-17 09:43:00|83559.8|83534.8|83565.6|83540.6|83565.8|83540.8|83559.1|83534.1|49
1621244590000|2021-05-17 09:43:10|83565.4|83540.4|83565.9|83540.9|83568.2|83543.2|83565.1|83540.1|41
1621244600000|2021-05-17 09:43:20|83566.1|83541.1|83566.6|83541.6|83567.7|83542.7|83565.4|83540.4|42
1621244610000|2021-05-17 09:43:30|83566.8|83541.8|83564.3|83539.3|83568.1|83543.1|83564.3|83539.3|50
1621244620000|2021-05-17 09:43:40|83564.5|83539.5|83564.9|83539.9|83565.5|83540.5|83564.1|83539.1|32
1621244630000|2021-05-17 09:43:50|83564.8|83539.8|83564.8|83539.8|83570.2|83545.2|83564.3|83539.3|43
1621244640000|2021-05-17 09:44:00|83564.7|83539.7|83563.9|83538.9|83564.7|83539.7|83562.8|83537.8|45
1621244650000|2021-05-17 09:44:10|83563.8|83538.8|83567.8|83542.8|83568.9|83543.9|83562.1|83537.1|51
1621244660000|2021-05-17 09:44:20|83568.1|83543.1|83568.9|83543.9|83569.6|83544.6|83567.3|83542.3|30
1621244670000|2021-05-17 09:44:30|83568.7|83543.7|83567.1|83542.1|83569.1|83544.1|83567|83542|28
1621244680000|2021-05-17 09:44:40|83566.9|83541.9|83567.2|83542.2|83568.1|83543.1|83566.8|83541.8|26
1621244690000|2021-05-17 09:44:50|83568.3|83543.3|83566.2|83541.2|83568.3|83543.3|83565.7|83540.7|26
1621244700000|2021-05-17 09:45:00|83566.3|83541.3|83558.2|83533.2|83566.3|83541.3|83558.1|83533.1|54
1621244710000|2021-05-17 09:45:10|83557.1|83532.1|83555.6|83530.6|83559|83534|83555.6|83530.6|45
1621244720000|2021-05-17 09:45:20|83554.9|83529.9|83553.3|83528.3|83557.1|83532.1|83552.8|83527.8|35
1621244730000|2021-05-17 09:45:30|83553.1|83528.1|83539.9|83514.9|83553.1|83528.1|83537.5|83512.5|43
1621244740000|2021-05-17 09:45:40|83540.2|83515.2|83538.3|83513.3|83540.2|83515.2|83537.9|83512.9|31
1621244750000|2021-05-17 09:45:50|83538.2|83513.2|83536.3|83511.3|83538.2|83513.2|83535.4|83510.4|40
1621244760000|2021-05-17 09:46:00|83535.9|83510.9|83535|83510|83536.1|83511.1|83534.7|83509.7|41
1621244770000|2021-05-17 09:46:10|83534.7|83509.7|83523.1|83498.1|83534.7|83509.7|83522.2|83497.2|48
1621244780000|2021-05-17 09:46:20|83522.9|83497.9|83535.6|83485.6|83535.7|83501.1|83522.4|83485.2|47
1621244790000|2021-05-17 09:46:30|83535.5|83485.5|83517.2|83492.2|83535.5|83495.7|83515.1|83485.3|44
1621244800000|2021-05-17 09:46:40|83517.3|83492.3|83512.9|83487.9|83517.5|83492.5|83511.9|83486.9|34
1621244810000|2021-05-17 09:46:50|83513.4|83488.4|83505.7|83480.7|83513.4|83488.4|83505.1|83480.1|42
1621244820000|2021-05-17 09:47:00|83505.8|83480.8|83490.6|83465.6|83515.5|83480.8|83490|83459.8|71
1621244830000|2021-05-17 09:47:10|83490.1|83465.1|83489.4|83439.4|83501.7|83465.7|83477|83439.4|63
1621244840000|2021-05-17 09:47:20|83489.8|83439.8|83481.5|83431.5|83489.8|83448.9|83473.6|83430.3|56
1621244850000|2021-05-17 09:47:30|83482|83432|83499.8|83449.8|83499.8|83458.2|83477.4|83427.4|68
1621244860000|2021-05-17 09:47:40|83488.4|83463.4|83488.4|83438.4|83504.9|83466.1|83477|83438|66
1621244870000|2021-05-17 09:47:50|83486.3|83436.3|83473.6|83448.6|83486.6|83448.6|83473.5|83429.6|58
1621244880000|2021-05-17 09:48:00|83473.2|83448.2|83474.1|83449.1|83474.2|83449.2|83472.6|83447.6|36
1621244890000|2021-05-17 09:48:10|83473.9|83448.9|83488.4|83463.4|83499.9|83463.4|83473.7|83443.5|52
1621244900000|2021-05-17 09:48:20|83488.7|83463.7|83494.7|83469.7|83507.4|83469.7|83487.5|83453.1|41
1621244910000|2021-05-17 09:48:30|83494.6|83469.6|83506.1|83481.1|83506.3|83481.3|83494.6|83469.6|51
1621244920000|2021-05-17 09:48:40|83505.9|83480.9|83507.4|83482.4|83509.9|83484.9|83505.9|83480.9|42
1621244930000|2021-05-17 09:48:50|83507.3|83482.3|83506.6|83481.6|83508.4|83483.4|83506.3|83481.3|38
1621244940000|2021-05-17 09:49:00|83506.4|83481.4|83515.9|83465.9|83516.7|83483.2|83502.9|83464.3|59
1621244950000|2021-05-17 09:49:10|83515.8|83465.8|83505.2|83480.2|83515.8|83480.4|83502.5|83463.5|52
1621244960000|2021-05-17 09:49:20|83504.9|83479.9|83506.5|83481.5|83506.5|83481.5|83504.9|83479.9|27
1621244970000|2021-05-17 09:49:30|83506.3|83481.3|83507.1|83482.1|83508.9|83483.9|83506.1|83481.1|33
1621244980000|2021-05-17 09:49:40|83507|83482|83506.2|83481.2|83511.5|83482.5|83497.8|83460.3|54
1621244990000|2021-05-17 09:49:50|83505.9|83480.9|83517.5|83492.5|83520.2|83495.2|83505.9|83480.9|62
1621245000000|2021-05-17 09:50:00|83517.4|83492.4|83511|83486|83517.4|83492.4|83511|83486|44
1621245010000|2021-05-17 09:50:10|83510.9|83485.9|83512.7|83487.7|83513.2|83488.2|83510.7|83485.7|32
1621245020000|2021-05-17 09:50:20|83512.8|83487.8|83516|83491|83516|83491|83508|83483|50
1621245030000|2021-05-17 09:50:30|83515.6|83490.6|83517.3|83492.3|83530.3|83494.6|83515.4|83478.9|51
1621245040000|2021-05-17 09:50:40|83516.7|83491.7|83518.8|83493.8|83520|83495|83516.7|83491.7|43
1621245050000|2021-05-17 09:50:50|83518.3|83493.3|83518.9|83493.9|83520.9|83495.9|83517.3|83492.3|42
1621245060000|2021-05-17 09:51:00|83517.4|83492.4|83519|83494|83520.8|83495.8|83514.6|83489.6|56
1621245070000|2021-05-17 09:51:10|83518.6|83493.6|83519.4|83494.4|83519.5|83494.5|83515.2|83490.2|40
1621245080000|2021-05-17 09:51:20|83520.6|83495.6|83514.3|83489.3|83520.6|83495.6|83514.2|83489.2|56
1621245090000|2021-05-17 09:51:30|83515|83490|83514.8|83489.8|83515|83490|83513.5|83488.5|30
1621245100000|2021-05-17 09:51:40|83514.7|83489.7|83515.3|83490.3|83515.3|83490.3|83513.9|83488.9|26
1621245110000|2021-05-17 09:51:50|83515.2|83490.2|83515.1|83490.1|83515.3|83490.3|83513.8|83488.8|22
1621245120000|2021-05-17 09:52:00|83515.7|83490.7|83513.8|83488.8|83518.6|83493.6|83513.8|83488.8|46
1621245130000|2021-05-17 09:52:10|83514.3|83489.3|83511.7|83486.7|83514.3|83489.3|83510.9|83485.9|50
1621245140000|2021-05-17 09:52:20|83511.9|83486.9|83511.6|83486.6|83524|83486.9|83508|83473.8|47
1621245150000|2021-05-17 09:52:30|83511.2|83486.2|83528.6|83478.6|83528.7|83492.1|83511.2|83478.6|40
1621245160000|2021-05-17 09:52:40|83528.7|83478.7|83523.9|83498.9|83528.7|83499.4|83510.8|83473.5|42
1621245170000|2021-05-17 09:52:50|83523.1|83498.1|83533.1|83508.1|83551.9|83515.4|83523.1|83498.1|72
1621245180000|2021-05-17 09:53:00|83533|83508|83527.5|83502.5|83533|83508|83525.9|83500.9|54
1621245190000|2021-05-17 09:53:10|83527.1|83502.1|83528.3|83503.3|83529.2|83504.2|83527.1|83502.1|36
1621245200000|2021-05-17 09:53:20|83528.2|83503.2|83531.2|83506.2|83532|83507|83528|83503|28
1621245210000|2021-05-17 09:53:30|83531.4|83506.4|83526.8|83501.8|83540|83506.4|83526.5|83490|33
1621245220000|2021-05-17 09:53:40|83527|83502|83526.6|83501.6|83527.2|83502.2|83525.9|83500.9|29
1621245230000|2021-05-17 09:53:50|83526.7|83501.7|83528.8|83503.8|83528.9|83503.9|83525.2|83500.2|28
1621245240000|2021-05-17 09:54:00|83528.9|83503.9|83527.2|83502.2|83530.3|83505.3|83526.8|83501.8|44
1621245250000|2021-05-17 09:54:10|83527.3|83502.3|83522.9|83497.9|83527.8|83502.8|83521.6|83496.6|44
1621245260000|2021-05-17 09:54:20|83522.6|83497.6|83503.9|83478.9|83522.6|83497.6|83503.9|83478.9|50
1621245270000|2021-05-17 09:54:30|83503.4|83478.4|83497.6|83472.6|83512.3|83478.4|83497.6|83461.8|47
1621245280000|2021-05-17 09:54:40|83496.5|83471.5|83500.3|83475.3|83509|83475.3|83496.2|83458.6|30
1621245290000|2021-05-17 09:54:50|83500.4|83475.4|83492.4|83467.4|83500.6|83475.6|83492.4|83467.4|37
1621245300000|2021-05-17 09:55:00|83492.5|83467.5|83489.3|83464.3|83492.5|83467.5|83488.4|83463.4|38
1621245310000|2021-05-17 09:55:10|83491.9|83466.9|83490|83465|83493.2|83468.2|83489.3|83464.3|41
1621245320000|2021-05-17 09:55:20|83490.2|83465.2|83495.4|83470.4|83495.6|83470.6|83490.2|83465.2|45
1621245330000|2021-05-17 09:55:30|83495.3|83470.3|83496.2|83471.2|83510.1|83473.3|83494.8|83459.7|32
1621245340000|2021-05-17 09:55:40|83496.1|83471.1|83495.1|83470.1|83497|83472|83494.6|83469.6|35
1621245350000|2021-05-17 09:55:50|83495.2|83470.2|83494.4|83469.4|83496.6|83471.6|83494.3|83469.3|29
1621245360000|2021-05-17 09:56:00|83493.9|83468.9|83494.9|83469.9|83496.7|83471.7|83490|83465|42
1621245370000|2021-05-17 09:56:10|83494.7|83469.7|83495.8|83470.8|83495.8|83470.8|83492.4|83467.4|42
1621245380000|2021-05-17 09:56:20|83495.7|83470.7|83496.4|83471.4|83510.1|83471.8|83493.7|83460.1|40
1621245390000|2021-05-17 09:56:30|83496|83471|83484.4|83459.4|83496.7|83471.7|83482.6|83457.6|53
1621245400000|2021-05-17 09:56:40|83484.2|83459.2|83480.6|83455.6|83485.7|83460.7|83479|83454|38
1621245410000|2021-05-17 09:56:50|83481.1|83456.1|83482.8|83457.8|83498.8|83461.3|83480.5|83448.2|49
1621245420000|2021-05-17 09:57:00|83482.5|83457.5|83486|83461|83497.6|83461.3|83482.3|83446.9|41
1621245430000|2021-05-17 09:57:10|83485.5|83460.5|83492|83467|83492.3|83467.3|83485.5|83460.5|41
1621245440000|2021-05-17 09:57:20|83492.2|83467.2|83492.7|83467.7|83493.1|83468.1|83490.5|83465.5|37
1621245450000|2021-05-17 09:57:30|83492.8|83467.8|83502.3|83477.3|83502.3|83477.3|83492.8|83467.8|53
1621245460000|2021-05-17 09:57:40|83502.7|83477.7|83504.9|83479.9|83505.3|83480.3|83501.1|83476.1|35
1621245470000|2021-05-17 09:57:50|83504.8|83479.8|83503.5|83478.5|83504.8|83479.8|83501.6|83476.6|26
1621245480000|2021-05-17 09:58:00|83502.6|83477.6|83500|83475|83505.6|83480.6|83500|83475|43
1621245490000|2021-05-17 09:58:10|83501.2|83476.2|83503.6|83478.6|83507.1|83482.1|83501|83476|46
1621245500000|2021-05-17 09:58:20|83504.3|83479.3|83503|83478|83516.8|83480.4|83502.3|83465.1|36
1621245510000|2021-05-17 09:58:30|83502.7|83477.7|83501.2|83476.2|83503.7|83478.7|83500.6|83475.6|32
1621245520000|2021-05-17 09:58:40|83500.9|83475.9|83502.1|83477.1|83502.4|83477.4|83500.2|83475.2|42
1621245530000|2021-05-17 09:58:50|83502.3|83477.3|83501.8|83476.8|83502.9|83477.9|83501.8|83476.8|25
1621245540000|2021-05-17 09:59:00|83502.2|83477.2|83500.1|83475.1|83502.9|83477.9|83499.3|83474.3|35
1621245550000|2021-05-17 09:59:10|83499.8|83474.8|83500.9|83475.9|83503.4|83478.4|83498.3|83473.3|50
1621245560000|2021-05-17 09:59:20|83501.1|83476.1|83500.9|83475.9|83501.7|83476.7|83500.4|83475.4|35
1621245570000|2021-05-17 09:59:30|83501.1|83476.1|83497.9|83472.9|83501.1|83476.1|83497.3|83472.3|43
1621245580000|2021-05-17 09:59:40|83497.7|83472.7|83494.3|83469.3|83497.8|83472.8|83491.1|83466.1|47
1621245590000|2021-05-17 09:59:50|83493.8|83468.8|83505.9|83455.9|83505.9|83469.5|83488.6|83452.3|51
1621245600000|2021-05-17 10:00:00|83505.2|83455.2|83499.3|83449.3|83505.2|83469.7|83489.6|83448.7|52
1621245610000|2021-05-17 10:00:10|83499.2|83449.2|83485.6|83460.6|83499.7|83463.8|83485.3|83447.2|46
1621245620000|2021-05-17 10:00:20|83485.5|83460.5|83479.8|83454.8|83486.1|83461.1|83476.7|83451.7|40
1621245630000|2021-05-17 10:00:30|83479.6|83454.6|83480.9|83455.9|83481.4|83456.4|83478.2|83453.2|35
1621245640000|2021-05-17 10:00:40|83479.9|83454.9|83488.9|83463.9|83492|83467|83476.3|83451.3|44
1621245650000|2021-05-17 10:00:50|83488.7|83463.7|83501.5|83476.5|83501.5|83476.5|83486.8|83461.8|48
1621245660000|2021-05-17 10:01:00|83500.7|83475.7|83500.5|83475.5|83501.4|83476.4|83499.9|83474.9|19
1621245670000|2021-05-17 10:01:10|83500.4|83475.4|83504.9|83479.9|83505.1|83480.1|83500.4|83475.4|38
1621245680000|2021-05-17 10:01:20|83504.8|83479.8|83506.5|83481.5|83507.9|83482.9|83503.5|83478.5|50
1621245690000|2021-05-17 10:01:30|83506.9|83481.9|83508.1|83483.1|83508.9|83483.9|83505.8|83480.8|43
1621245700000|2021-05-17 10:01:40|83508|83483|83511|83486|83512.6|83487.6|83508|83483|42
1621245710000|2021-05-17 10:01:50|83510.7|83485.7|83508.6|83483.6|83510.7|83485.7|83508|83483|36
1621245720000|2021-05-17 10:02:00|83508.7|83483.7|83508.7|83483.7|83509.3|83484.3|83508|83483|27
1621245730000|2021-05-17 10:02:10|83508.8|83483.8|83505.4|83480.4|83509|83484|83505.3|83480.3|31
1621245740000|2021-05-17 10:02:20|83505.7|83480.7|83503|83478|83506.9|83481.9|83498.3|83473.3|46
1621245750000|2021-05-17 10:02:30|83502.8|83477.8|83507.1|83482.1|83509.9|83484.9|83502.3|83477.3|46
1621245760000|2021-05-17 10:02:40|83507.5|83482.5|83508.5|83483.5|83514|83489|83507.2|83482.2|54
1621245770000|2021-05-17 10:02:50|83508.4|83483.4|83507|83482|83510|83485|83507|83482|36
1621245780000|2021-05-17 10:03:00|83506.5|83481.5|83508.4|83483.4|83509.3|83484.3|83506.5|83481.5|35
1621245790000|2021-05-17 10:03:10|83508.3|83483.3|83504.5|83479.5|83510.4|83485.4|83504.5|83479.5|36
1621245800000|2021-05-17 10:03:20|83505.5|83480.5|83509|83484|83510.9|83485.9|83504.4|83479.4|51
1621245810000|2021-05-17 10:03:30|83509.2|83484.2|83502|83477|83510.3|83485.3|83499.8|83474.8|51
1621245820000|2021-05-17 10:03:40|83501.9|83476.9|83500.7|83475.7|83503.5|83478.5|83499|83474|55
1621245830000|2021-05-17 10:03:50|83501.5|83476.5|83495.5|83470.5|83502.5|83477.5|83494.3|83469.3|51
1621245840000|2021-05-17 10:04:00|83495.8|83470.8|83504.1|83479.1|83504.8|83479.8|83495.6|83470.6|49
1621245850000|2021-05-17 10:04:10|83505|83480|83500.2|83475.2|83505.2|83480.2|83498.3|83473.3|34
1621245860000|2021-05-17 10:04:20|83499.7|83474.7|83498.6|83473.6|83501.4|83476.4|83495.2|83470.2|58
1621245870000|2021-05-17 10:04:30|83498.9|83473.9|83497.6|83472.6|83500.6|83475.6|83495.6|83470.6|42
1621245880000|2021-05-17 10:04:40|83496.6|83471.6|83491.6|83466.6|83496.6|83471.6|83488.8|83463.8|43
1621245890000|2021-05-17 10:04:50|83492.1|83467.1|83490.3|83465.3|83495.6|83470.6|83490|83465|40
1621245900000|2021-05-17 10:05:00|83490.4|83465.4|83477.4|83452.4|83490.4|83465.4|83476.8|83451.8|57
1621245910000|2021-05-17 10:05:10|83476.4|83451.4|83489.9|83464.9|83497.6|83465.4|83476.2|83444.9|55
1621245920000|2021-05-17 10:05:20|83490|83465|83489.2|83464.2|83490.6|83465.6|83487.5|83462.5|37
1621245930000|2021-05-17 10:05:30|83488.9|83463.9|83491.7|83466.7|83493.3|83468.3|83488.9|83463.9|27
1621245940000|2021-05-17 10:05:40|83491.8|83466.8|83492.3|83467.3|83494.7|83469.7|83489.5|83464.5|39
1621245950000|2021-05-17 10:05:50|83493|83468|83498.6|83473.6|83499.7|83474.7|83491|83466|45
1621245960000|2021-05-17 10:06:00|83499.4|83474.4|83497.7|83472.7|83499.4|83474.4|83495.9|83470.9|48
1621245970000|2021-05-17 10:06:10|83497.5|83472.5|83498.8|83473.8|83499.7|83474.7|83496.6|83471.6|52
1621245980000|2021-05-17 10:06:20|83499.1|83474.1|83496.5|83471.5|83499.5|83474.5|83494.5|83469.5|49
1621245990000|2021-05-17 10:06:30|83496.9|83471.9|83489|83464|83502|83471.9|83487.5|83451.2|47
1621246000000|2021-05-17 10:06:40|83489.3|83464.3|83490.5|83465.5|83491.9|83466.9|83489.3|83464.3|32
1621246010000|2021-05-17 10:06:50|83490.4|83465.4|83493|83468|83494.4|83469.4|83486.1|83461.1|38
1621246020000|2021-05-17 10:07:00|83494.4|83469.4|83494.8|83469.8|83496.2|83471.2|83494.1|83469.1|46
1621246030000|2021-05-17 10:07:10|83494.9|83469.9|83503.6|83478.6|83503.7|83478.7|83494.9|83469.9|30
1621246040000|2021-05-17 10:07:20|83503.7|83478.7|83504.4|83479.4|83504.6|83479.6|83503.7|83478.7|26
1621246050000|2021-05-17 10:07:30|83504.5|83479.5|83504.2|83479.2|83504.9|83479.9|83504|83479|26
1621246060000|2021-05-17 10:07:40|83504.1|83479.1|83500.2|83475.2|83504.1|83479.1|83498.8|83473.8|40
1621246070000|2021-05-17 10:07:50|83500.1|83475.1|83500.2|83475.2|83501|83476|83495.9|83470.9|43
1621246080000|2021-05-17 10:08:00|83501.5|83476.5|83494.8|83469.8|83501.5|83476.5|83494.6|83469.6|44
1621246090000|2021-05-17 10:08:10|83495|83470|83499|83474|83499.3|83474.3|83494.1|83469.1|29
1621246100000|2021-05-17 10:08:20|83498.9|83473.9|83492.1|83467.1|83499|83474|83491.2|83466.2|48
1621246110000|2021-05-17 10:08:30|83491.8|83466.8|83479.6|83454.6|83498.3|83466.8|83479.5|83446.1|46
1621246120000|2021-05-17 10:08:40|83479.7|83454.7|83490.6|83465.6|83496.7|83465.7|83479.3|83446.7|44
1621246130000|2021-05-17 10:08:50|83490.8|83465.8|83498.1|83473.1|83499.7|83474.7|83490.3|83465.3|48
1621246140000|2021-05-17 10:09:00|83498|83473|83498.2|83473.2|83510.2|83477.7|83494.6|83456.9|53
1621246150000|2021-05-17 10:09:10|83500.1|83475.1|83501.7|83476.7|83502|83477|83499.9|83474.9|38
1621246160000|2021-05-17 10:09:20|83501.8|83476.8|83503.8|83478.8|83504.1|83479.1|83501.2|83476.2|16
1621246170000|2021-05-17 10:09:30|83503.5|83478.5|83504.4|83479.4|83504.8|83479.8|83502.6|83477.6|27
1621246180000|2021-05-17 10:09:40|83504.8|83479.8|83504|83479|83505.4|83480.4|83503|83478|30
1621246190000|2021-05-17 10:09:50|83503.1|83478.1|83490.3|83465.3|83503.1|83478.1|83490|83465|39
1621246200000|2021-05-17 10:10:00|83490.4|83465.4|83491.8|83466.8|83495.5|83470.5|83490.4|83465.4|54
1621246210000|2021-05-17 10:10:10|83492.4|83467.4|83494.5|83469.5|83494.9|83469.9|83490.1|83465.1|44
1621246220000|2021-05-17 10:10:20|83495.2|83470.2|83489.2|83464.2|83495.2|83470.2|83488.7|83463.7|49
1621246230000|2021-05-17 10:10:30|83488.8|83463.8|83485.8|83460.8|83488.9|83463.9|83485.4|83460.4|41
1621246240000|2021-05-17 10:10:40|83485.9|83460.9|83486.3|83461.3|83486.8|83461.8|83485.8|83460.8|34
1621246250000|2021-05-17 10:10:50|83486.4|83461.4|83486.7|83461.7|83494|83469|83486.4|83461.4|60
1621246260000|2021-05-17 10:11:00|83486.8|83461.8|83479.7|83454.7|83486.8|83461.8|83479.4|83454.4|56
1621246270000|2021-05-17 10:11:10|83480|83455|83471.2|83446.2|83483.1|83456|83468.2|83433.1|49
1621246280000|2021-05-17 10:11:20|83471|83446|83482.7|83432.7|83482.7|83446.1|83468.6|83432.4|37
1621246290000|2021-05-17 10:11:30|83482.8|83432.8|83469.4|83444.4|83483|83445.2|83468.7|83431.9|35
1621246300000|2021-05-17 10:11:40|83469.3|83444.3|83464.3|83439.3|83469.5|83444.5|83463.8|83438.8|43
1621246310000|2021-05-17 10:11:50|83463.9|83438.9|83463.8|83438.8|83465|83440|83463.2|83438.2|26
1621246320000|2021-05-17 10:12:00|83463.7|83438.7|83465.2|83440.2|83465.5|83440.5|83463.1|83438.1|35
1621246330000|2021-05-17 10:12:10|83465.1|83440.1|83468.1|83443.1|83469.7|83444.7|83465|83440|41
1621246340000|2021-05-17 10:12:20|83467.5|83442.5|83457.7|83432.7|83467.5|83442.5|83457.7|83432.7|43
1621246350000|2021-05-17 10:12:30|83457.8|83432.8|83463.5|83438.5|83477.1|83440.7|83457.2|83426.9|44
1621246360000|2021-05-17 10:12:40|83464.3|83439.3|83461.2|83436.2|83477.6|83440.2|83459.4|83427.3|51
1621246370000|2021-05-17 10:12:50|83461.3|83436.3|83461|83436|83463.9|83438.9|83460.2|83435.2|48
1621246380000|2021-05-17 10:13:00|83460.5|83435.5|83467.2|83442.2|83467.7|83442.7|83460.2|83435.2|47
1621246390000|2021-05-17 10:13:10|83467.4|83442.4|83465.6|83440.6|83469.4|83444.4|83464.6|83439.6|49
1621246400000|2021-05-17 10:13:20|83465.8|83440.8|83464.5|83439.5|83466.8|83441.8|83463.2|83438.2|41
1621246410000|2021-05-17 10:13:30|83464.6|83439.6|83462.9|83437.9|83464.9|83439.9|83461.7|83436.7|54
1621246420000|2021-05-17 10:13:40|83462.8|83437.8|83461.8|83436.8|83463.4|83438.4|83460.7|83435.7|40
1621246430000|2021-05-17 10:13:50|83461.5|83436.5|83465.7|83440.7|83465.7|83440.7|83461|83436|29
1621246440000|2021-05-17 10:14:00|83466.1|83441.1|83467.8|83442.8|83469.3|83444.3|83466.1|83441.1|39
1621246450000|2021-05-17 10:14:10|83468.1|83443.1|83463|83438|83468.1|83443.1|83460.7|83435.7|49
1621246460000|2021-05-17 10:14:20|83463.6|83438.6|83463.4|83438.4|83464.4|83439.4|83459.6|83434.6|45
1621246470000|2021-05-17 10:14:30|83463.5|83438.5|83465.8|83440.8|83467|83442|83461.7|83436.7|52
1621246480000|2021-05-17 10:14:40|83467.4|83442.4|83467.5|83442.5|83468.2|83443.2|83465.7|83440.7|37
1621246490000|2021-05-17 10:14:50|83467.3|83442.3|83460.8|83435.8|83467.3|83442.3|83455.5|83430.5|60
1621246500000|2021-05-17 10:15:00|83461.7|83436.7|83462.6|83437.6|83463.9|83438.9|83461.5|83436.5|35
1621246510000|2021-05-17 10:15:10|83462.8|83437.8|83461.8|83436.8|83463|83438|83459.4|83434.4|38
1621246520000|2021-05-17 10:15:20|83462.4|83437.4|83460.2|83435.2|83462.4|83437.4|83460.2|83435.2|36
1621246530000|2021-05-17 10:15:30|83460.3|83435.3|83464.4|83439.4|83464.5|83439.5|83459.2|83434.2|40
1621246540000|2021-05-17 10:15:40|83464.9|83439.9|83459.5|83434.5|83465|83440|83459.4|83434.4|49
1621246550000|2021-05-17 10:15:50|83459.6|83434.6|83456.4|83431.4|83460|83435|83456.1|83431.1|44
1621246560000|2021-05-17 10:16:00|83456.5|83431.5|83463.8|83438.8|83463.8|83438.8|83456.3|83431.3|44
1621246570000|2021-05-17 10:16:10|83464.6|83439.6|83464.8|83439.8|83464.9|83439.9|83461.2|83436.2|50
1621246580000|2021-05-17 10:16:20|83464.9|83439.9|83462.4|83437.4|83464.9|83439.9|83461.6|83436.6|52
1621246590000|2021-05-17 10:16:30|83462.1|83437.1|83463.2|83438.2|83465.1|83440.1|83461.5|83436.5|36
1621246600000|2021-05-17 10:16:40|83463.7|83438.7|83463.3|83438.3|83465.3|83440.3|83461.4|83436.4|39
1621246610000|2021-05-17 10:16:50|83463.8|83438.8|83466|83441|83466.6|83441.6|83463.8|83438.8|36
1621246620000|2021-05-17 10:17:00|83466.6|83441.6|83471.4|83446.4|83472|83447|83465.3|83440.3|30
1621246630000|2021-05-17 10:17:10|83471|83446|83471.4|83446.4|83472.5|83447.5|83469.1|83444.1|42
1621246640000|2021-05-17 10:17:20|83471.2|83446.2|83472|83447|83472|83447|83470.5|83445.5|21
1621246650000|2021-05-17 10:17:30|83472.2|83447.2|83472.9|83447.9|83475.5|83450.5|83470.3|83445.3|45
1621246660000|2021-05-17 10:17:40|83473.3|83448.3|83471.9|83446.9|83477.1|83452.1|83471.4|83446.4|40
1621246670000|2021-05-17 10:17:50|83472|83447|83470.4|83445.4|83472.7|83447.7|83469.2|83444.2|33
1621246680000|2021-05-17 10:18:00|83470.7|83445.7|83467|83442|83473.7|83448.7|83467|83442|46
1621246690000|2021-05-17 10:18:10|83467.2|83442.2|83469.6|83444.6|83470.3|83445.3|83467.2|83442.2|23
1621246700000|2021-05-17 10:18:20|83470.4|83445.4|83468|83443|83470.6|83445.6|83467.4|83442.4|35
1621246710000|2021-05-17 10:18:30|83468.8|83443.8|83472.7|83447.7|83476.2|83451.2|83468.7|83443.7|45
1621246720000|2021-05-17 10:18:40|83472.5|83447.5|83470.4|83445.4|83476.3|83451.3|83469.4|83444.4|41
1621246730000|2021-05-17 10:18:50|83470.2|83445.2|83472.5|83447.5|83475.4|83450.4|83469.9|83444.9|43
1621246740000|2021-05-17 10:19:00|83472.6|83447.6|83469.7|83444.7|83472.8|83447.8|83469.4|83444.4|46
1621246750000|2021-05-17 10:19:10|83469.4|83444.4|83471.2|83446.2|83471.2|83446.2|83469.4|83444.4|23
1621246760000|2021-05-17 10:19:20|83471.1|83446.1|83470.7|83445.7|83471.2|83446.2|83470.5|83445.5|17
1621246770000|2021-05-17 10:19:30|83468.1|83443.1|83464.2|83439.2|83469.2|83444.2|83464|83439|37
1621246780000|2021-05-17 10:19:40|83464.5|83439.5|83461.8|83436.8|83465.3|83440.3|83461.8|83436.8|44
1621246790000|2021-05-17 10:19:50|83461.5|83436.5|83464.2|83439.2|83466.6|83441.6|83461.5|83436.5|34
1621246800000|2021-05-17 10:20:00|83464.1|83439.1|83461.4|83436.4|83464.6|83439.6|83460.8|83435.8|34
1621246810000|2021-05-17 10:20:10|83461.1|83436.1|83460.7|83435.7|83463.8|83438.8|83460.7|83435.7|40
1621246820000|2021-05-17 10:20:20|83460.8|83435.8|83463.2|83438.2|83464.4|83439.4|83460.8|83435.8|41
1621246830000|2021-05-17 10:20:30|83463.1|83438.1|83464.6|83439.6|83465.5|83440.5|83463|83438|43
1621246840000|2021-05-17 10:20:40|83465.2|83440.2|83463.4|83438.4|83465.2|83440.2|83463.4|83438.4|25
1621246850000|2021-05-17 10:20:50|83463.7|83438.7|83465.7|83440.7|83465.9|83440.9|83463.4|83438.4|21
1621246860000|2021-05-17 10:21:00|83465.6|83440.6|83469.1|83444.1|83471.9|83446.9|83465.6|83440.6|50
1621246870000|2021-05-17 10:21:10|83469.2|83444.2|83469.1|83444.1|83470.1|83445.1|83466|83441|41
1621246880000|2021-05-17 10:21:20|83469.3|83444.3|83467.6|83442.6|83469.5|83444.5|83466.9|83441.9|33
1621246890000|2021-05-17 10:21:30|83467.4|83442.4|83476.7|83451.7|83477.3|83452.3|83466.1|83441.1|58
1621246900000|2021-05-17 10:21:40|83476.8|83451.8|83472|83447|83477.1|83452.1|83470.3|83445.3|43
1621246910000|2021-05-17 10:21:50|83471.9|83446.9|83470.2|83445.2|83472.1|83447.1|83468.9|83443.9|39
1621246920000|2021-05-17 10:22:00|83470.1|83445.1|83462.5|83437.5|83470.4|83445.4|83462.4|83437.4|47
1621246930000|2021-05-17 10:22:10|83462.3|83437.3|83459.2|83434.2|83463.5|83438.5|83459.2|83434.2|30
1621246940000|2021-05-17 10:22:20|83458.5|83433.5|83457.6|83432.6|83459.8|83434.8|83457.6|83432.6|35
1621246950000|2021-05-17 10:22:30|83457.2|83432.2|83458.6|83433.6|83459.6|83434.6|83455.8|83430.8|34
1621246960000|2021-05-17 10:22:40|83458.9|83433.9|83458.4|83433.4|83458.9|83433.9|83457.9|83432.9|21
1621246970000|2021-05-17 10:22:50|83458.1|83433.1|83451.6|83426.6|83458.3|83433.3|83448.1|83423.1|40
1621246980000|2021-05-17 10:23:00|83451.2|83426.2|83451.1|83426.1|83455.3|83430.3|83450.6|83425.6|49
1621246990000|2021-05-17 10:23:10|83451.2|83426.2|83451|83426|83451.9|83426.9|83451|83426|25
1621247000000|2021-05-17 10:23:20|83451.1|83426.1|83452.3|83427.3|83452.7|83427.7|83450.6|83425.6|31
1621247010000|2021-05-17 10:23:30|83452.2|83427.2|83451.9|83426.9|83452.6|83427.6|83451.2|83426.2|27
1621247020000|2021-05-17 10:23:40|83452|83427|83450.9|83425.9|83452.3|83427.3|83450.8|83425.8|24
1621247030000|2021-05-17 10:23:50|83451|83426|83454.1|83429.1|83455.4|83430.4|83450.6|83425.6|26
1621247040000|2021-05-17 10:24:00|83454.4|83429.4|83456.4|83431.4|83458.2|83433.2|83454.4|83429.4|47
1621247050000|2021-05-17 10:24:10|83456.3|83431.3|83461|83436|83464.1|83439.1|83456.2|83431.2|45
1621247060000|2021-05-17 10:24:20|83461.1|83436.1|83459.5|83434.5|83461.7|83436.7|83458.9|83433.9|37
1621247070000|2021-05-17 10:24:30|83459.6|83434.6|83447|83422|83459.7|83434.7|83447|83422|49
1621247080000|2021-05-17 10:24:40|83447.4|83422.4|83442.7|83417.7|83447.4|83422.4|83442.2|83417.2|36
1621247090000|2021-05-17 10:24:50|83442.9|83417.9|83442.7|83417.7|83443|83418|83442.4|83417.4|28
1621247100000|2021-05-17 10:25:00|83442.9|83417.9|83443.2|83418.2|83443.2|83418.2|83442.4|83417.4|19
1621247110000|2021-05-17 10:25:10|83442.7|83417.7|83446.3|83421.3|83446.3|83421.3|83442.2|83417.2|22
1621247120000|2021-05-17 10:25:20|83446.2|83421.2|83448.6|83423.6|83449.5|83424.5|83445.4|83420.4|34
1621247130000|2021-05-17 10:25:30|83448.8|83423.8|83447.1|83422.1|83449|83424|83446.5|83421.5|27
1621247140000|2021-05-17 10:25:40|83448|83423|83453.5|83428.5|83453.5|83428.5|83448|83423|34
1621247150000|2021-05-17 10:25:50|83453.2|83428.2|83452.1|83427.1|83453.7|83428.7|83450.3|83425.3|38
1621247160000|2021-05-17 10:26:00|83452.3|83427.3|83446.7|83421.7|83452.5|83427.5|83445.9|83420.9|34
1621247170000|2021-05-17 10:26:10|83446.5|83421.5|83445.2|83420.2|83446.8|83421.8|83444.4|83419.4|34
1621247180000|2021-05-17 10:26:20|83445.4|83420.4|83441.9|83416.9|83447.6|83422.6|83441.7|83416.7|47
1621247190000|2021-05-17 10:26:30|83440.4|83415.4|83447.4|83422.4|83462.2|83426|83440.4|83410.6|52
1621247200000|2021-05-17 10:26:40|83447.3|83422.3|83442.9|83417.9|83447.9|83422.9|83441.1|83416.1|46
1621247210000|2021-05-17 10:26:50|83443|83418|83443|83393|83450.1|83418|83439.1|83393|53
1621247220000|2021-05-17 10:27:00|83443.2|83393.2|83443.7|83393.7|83445.2|83395.2|83443.1|83393.1|36
1621247230000|2021-05-17 10:27:10|83443.6|83393.6|83429.4|83404.4|83445|83404.5|83428.7|83391.1|35
1621247240000|2021-05-17 10:27:20|83429.3|83404.3|83425.9|83400.9|83429.3|83404.3|83425.4|83400.4|35
1621247250000|2021-05-17 10:27:30|83426|83401|83428.6|83403.6|83429.1|83404.1|83424.9|83399.9|39
1621247260000|2021-05-17 10:27:40|83428.5|83403.5|83434.6|83409.6|83434.9|83409.9|83428|83403|49
1621247270000|2021-05-17 10:27:50|83434.5|83409.5|83434.3|83409.3|83435.3|83410.3|83433.5|83408.5|27
1621247280000|2021-05-17 10:28:00|83434.7|83409.7|83438.5|83413.5|83440.4|83415.4|83434.1|83409.1|51
1621247290000|2021-05-17 10:28:10|83438.4|83413.4|83438.2|83413.2|83439|83414|83437.2|83412.2|41
1621247300000|2021-05-17 10:28:20|83438.3|83413.3|83442.7|83417.7|83443.4|83418.4|83438.3|83413.3|37
1621247310000|2021-05-17 10:28:30|83443.1|83418.1|83442.7|83417.7|83443.5|83418.5|83442.1|83417.1|29
1621247320000|2021-05-17 10:28:40|83442.5|83417.5|83445.2|83420.2|83445.2|83420.2|83441.2|83416.2|31
1621247330000|2021-05-17 10:28:50|83445|83420|83451.3|83426.3|83453.8|83428.8|83444.8|83419.8|45
1621247340000|2021-05-17 10:29:00|83451|83426|83450.1|83425.1|83461.9|83427.6|83449|83411.9|37
1621247350000|2021-05-17 10:29:10|83450.2|83425.2|83453.4|83428.4|83456|83431|83450.2|83425.2|46
1621247360000|2021-05-17 10:29:20|83452.7|83427.7|83452.5|83427.5|83453.5|83428.5|83452|83427|37
1621247370000|2021-05-17 10:29:30|83452.6|83427.6|83455.1|83430.1|83457|83432|83452.3|83427.3|42
1621247380000|2021-05-17 10:29:40|83454.6|83429.6|83448.6|83423.6|83454.6|83429.6|83447.7|83422.7|40
1621247390000|2021-05-17 10:29:50|83448.3|83423.3|83450.4|83425.4|83451.1|83426.1|83446.2|83421.2|48
1621247400000|2021-05-17 10:30:00|83449.1|83424.1|83449.9|83424.9|83452.1|83427.1|83447.9|83422.9|43
1621247410000|2021-05-17 10:30:10|83450.4|83425.4|83449.7|83424.7|83452|83427|83449.2|83424.2|23
1621247420000|2021-05-17 10:30:20|83449.9|83424.9|83451.3|83426.3|83452.3|83427.3|83449|83424|31
1621247430000|2021-05-17 10:30:30|83451.7|83426.7|83451.6|83426.6|83452.9|83427.9|83450.9|83425.9|42
1621247440000|2021-05-17 10:30:40|83451.4|83426.4|83452.5|83427.5|83452.5|83427.5|83451.2|83426.2|23
1621247450000|2021-05-17 10:30:50|83453.7|83428.7|83460.9|83435.9|83461.6|83436.6|83453.2|83428.2|52
1621247460000|2021-05-17 10:31:00|83460.2|83435.2|83450|83425|83460.9|83435.9|83449.3|83424.3|45
1621247470000|2021-05-17 10:31:10|83450.2|83425.2|83446.5|83421.5|83450.5|83425.5|83446.1|83421.1|38
1621247480000|2021-05-17 10:31:20|83446.1|83421.1|83443.7|83418.7|83446.6|83421.6|83443.5|83418.5|33
1621247490000|2021-05-17 10:31:30|83443.8|83418.8|83440.9|83415.9|83444.7|83419.7|83439.6|83414.6|37
1621247500000|2021-05-17 10:31:40|83440.4|83415.4|83437.1|83412.1|83440.6|83415.6|83434.3|83409.3|50
1621247510000|2021-05-17 10:31:50|83436.8|83411.8|83437|83412|83438.1|83413.1|83436.8|83411.8|38
1621247520000|2021-05-17 10:32:00|83437.3|83412.3|83438.3|83413.3|83438.5|83413.5|83437.1|83412.1|27
1621247530000|2021-05-17 10:32:10|83438.2|83413.2|83439|83414|83439.8|83414.8|83438.1|83413.1|34
1621247540000|2021-05-17 10:32:20|83438.8|83413.8|83437.1|83412.1|83438.9|83413.9|83437.1|83412.1|38
1621247550000|2021-05-17 10:32:30|83436.7|83411.7|83435.9|83410.9|83436.8|83411.8|83433|83408|34
1621247560000|2021-05-17 10:32:40|83435.7|83410.7|83438.8|83413.8|83440.1|83415.1|83435.6|83410.6|51
1621247570000|2021-05-17 10:32:50|83439.7|83414.7|83439.2|83414.2|83439.8|83414.8|83438|83413|39
1621247580000|2021-05-17 10:33:00|83439.1|83414.1|83437.9|83412.9|83439.5|83414.5|83436.5|83411.5|42
1621247590000|2021-05-17 10:33:10|83438.6|83413.6|83434.4|83409.4|83439.5|83414.5|83432|83407|39
1621247600000|2021-05-17 10:33:20|83433.6|83408.6|83429.8|83404.8|83442.5|83408.8|83427.5|83391.9|34
1621247610000|2021-05-17 10:33:30|83429.7|83404.7|83438.3|83413.3|83438.4|83413.4|83429.4|83404.4|45
1621247620000|2021-05-17 10:33:40|83438.5|83413.5|83435|83410|83441.3|83416.3|83435|83410|54
1621247630000|2021-05-17 10:33:50|83435.2|83410.2|83440.6|83415.6|83440.7|83415.7|83435.2|83410.2|41
1621247640000|2021-05-17 10:34:00|83440.4|83415.4|83438.7|83413.7|83440.7|83415.7|83436.8|83411.8|41
1621247650000|2021-05-17 10:34:10|83438.8|83413.8|83440.3|83415.3|83440.7|83415.7|83438.8|83413.8|21
1621247660000|2021-05-17 10:34:20|83440.4|83415.4|83436.1|83411.1|83440.4|83415.4|83436.1|83411.1|32
1621247670000|2021-05-17 10:34:30|83435.5|83410.5|83433.6|83408.6|83435.5|83410.5|83433|83408|31
1621247680000|2021-05-17 10:34:40|83433.7|83408.7|83436.6|83411.6|83437|83412|83431.8|83406.8|40
1621247690000|2021-05-17 10:34:50|83436.5|83411.5|83439.6|83414.6|83439.7|83414.7|83435.8|83410.8|40
1621247700000|2021-05-17 10:35:00|83439.9|83414.9|83436.2|83411.2|83450.9|83415.8|83435.9|83400.3|41
1621247710000|2021-05-17 10:35:10|83436.5|83411.5|83439.1|83414.1|83439.8|83414.8|83435.6|83410.6|26
1621247720000|2021-05-17 10:35:20|83439|83414|83443.1|83418.1|83443.7|83418.7|83439|83414|32
1621247730000|2021-05-17 10:35:30|83442.9|83417.9|83438|83413|83443.4|83418.4|83437.2|83412.2|39
1621247740000|2021-05-17 10:35:40|83438.2|83413.2|83437.3|83412.3|83439.2|83414.2|83437.1|83412.1|37
1621247750000|2021-05-17 10:35:50|83437.4|83412.4|83440.9|83415.9|83441.8|83416.8|83437.4|83412.4|40
1621247760000|2021-05-17 10:36:00|83441|83416|83443.3|83418.3|83443.5|83418.5|83441|83416|38
1621247770000|2021-05-17 10:36:10|83443.1|83418.1|83447.6|83422.6|83449.5|83424.5|83442.8|83417.8|48
1621247780000|2021-05-17 10:36:20|83448.3|83423.3|83446.5|83421.5|83449.5|83424.5|83446.5|83421.5|31
1621247790000|2021-05-17 10:36:30|83446.7|83421.7|83447.8|83422.8|83448.5|83423.5|83446.1|83421.1|42
1621247800000|2021-05-17 10:36:40|83447.6|83422.6|83448.1|83423.1|83448.6|83423.6|83447.5|83422.5|46
1621247810000|2021-05-17 10:36:50|83448.2|83423.2|83445.8|83420.8|83448.7|83423.7|83445.4|83420.4|33
1621247820000|2021-05-17 10:37:00|83445.5|83420.5|83447.4|83422.4|83448.8|83423.8|83444.4|83419.4|34
1621247830000|2021-05-17 10:37:10|83447.1|83422.1|83445.3|83420.3|83447.3|83422.3|83444.1|83419.1|30
1621247840000|2021-05-17 10:37:20|83445.2|83420.2|83448.4|83423.4|83449.3|83424.3|83444.9|83419.9|27
1621247850000|2021-05-17 10:37:30|83451.5|83426.5|83462|83437|83463.7|83438.7|83451.5|83426.5|42
1621247860000|2021-05-17 10:37:40|83462.9|83437.9|83463.9|83438.9|83464.1|83439.1|83462.5|83437.5|28
1621247870000|2021-05-17 10:37:50|83463.6|83438.6|83467.5|83442.5|83478.6|83442.5|83463.1|83427.9|27
1621247880000|2021-05-17 10:38:00|83467.1|83442.1|83463.4|83438.4|83467.6|83442.6|83463.3|83438.3|40
1621247890000|2021-05-17 10:38:10|83464.2|83439.2|83452|83427|83467.1|83439.2|83452|83416.8|51
1621247900000|2021-05-17 10:38:20|83451.6|83426.6|83453.8|83428.8|83455|83430|83450.1|83425.1|37
1621247910000|2021-05-17 10:38:30|83453.3|83428.3|83446.2|83421.2|83453.3|83428.3|83446.2|83421.2|40
1621247920000|2021-05-17 10:38:40|83446.5|83421.5|83446.6|83421.6|83446.7|83421.7|83444.2|83419.2|34
1621247930000|2021-05-17 10:38:50|83446.8|83421.8|83453.7|83428.7|83453.9|83428.9|83446.8|83421.8|38
1621247940000|2021-05-17 10:39:00|83453.6|83428.6|83452.3|83427.3|83453.7|83428.7|83450.7|83425.7|48
1621247950000|2021-05-17 10:39:10|83452.8|83427.8|83456|83431|83456.7|83431.7|83452.2|83427.2|39
1621247960000|2021-05-17 10:39:20|83456.2|83431.2|83460.6|83435.6|83464|83439|83454.5|83429.5|50
1621247970000|2021-05-17 10:39:30|83460.3|83435.3|83461.5|83436.5|83461.9|83436.9|83459.8|83434.8|26
1621247980000|2021-05-17 10:39:40|83461.3|83436.3|83461.9|83436.9|83462.6|83437.6|83461.3|83436.3|26
1621247990000|2021-05-17 10:39:50|83461.7|83436.7|83456.2|83431.2|83461.8|83436.8|83455.8|83430.8|38
1621248000000|2021-05-17 10:40:00|83456.4|83431.4|83453.1|83428.1|83456.5|83431.5|83453.1|83428.1|24
1621248010000|2021-05-17 10:40:10|83453|83428|83462.8|83437.8|83462.8|83437.8|83453|83428|44
1621248020000|2021-05-17 10:40:20|83463.1|83438.1|83460|83435|83463.2|83438.2|83460|83435|32
1621248030000|2021-05-17 10:40:30|83459.8|83434.8|83463.9|83438.9|83464|83439|83459.8|83434.8|35
1621248040000|2021-05-17 10:40:40|83463.7|83438.7|83467.7|83442.7|83470.3|83445.3|83463.4|83438.4|42
1621248050000|2021-05-17 10:40:50|83467.6|83442.6|83470|83445|83471.1|83446.1|83467.6|83442.6|41
1621248060000|2021-05-17 10:41:00|83470.3|83445.3|83467|83442|83475.4|83450.4|83466.6|83441.6|53
1621248070000|2021-05-17 10:41:10|83466.9|83441.9|83466.8|83441.8|83467.9|83442.9|83466.8|83441.8|29
1621248080000|2021-05-17 10:41:20|83466.7|83441.7|83469.9|83444.9|83470.6|83445.6|83466.7|83441.7|29
1621248090000|2021-05-17 10:41:30|83470|83445|83452.3|83427.3|83470.4|83445.4|83452.2|83427.2|34
1621248100000|2021-05-17 10:41:40|83452|83427|83448.5|83423.5|83452.8|83427.8|83446.9|83421.9|46
1621248110000|2021-05-17 10:41:50|83448.7|83423.7|83449.3|83424.3|83449.6|83424.6|83448.5|83423.5|26
1621248120000|2021-05-17 10:42:00|83449.5|83424.5|83451.2|83426.2|83451.2|83426.2|83448.2|83423.2|35
1621248130000|2021-05-17 10:42:10|83450.2|83425.2|83454|83429|83454.9|83429.9|83449.5|83424.5|33
1621248140000|2021-05-17 10:42:20|83453.3|83428.3|83452.9|83427.9|83455.9|83430.9|83452.9|83427.9|41
1621248150000|2021-05-17 10:42:30|83453.6|83428.6|83451.1|83426.1|83454.3|83429.3|83451.1|83426.1|37
1621248160000|2021-05-17 10:42:40|83451.7|83426.7|83450|83425|83452.6|83427.6|83450|83425|34
1621248170000|2021-05-17 10:42:50|83452.3|83427.3|83449.7|83424.7|83452.5|83427.5|83448.9|83423.9|29
1621248180000|2021-05-17 10:43:00|83449.8|83424.8|83449.6|83424.6|83450.9|83425.9|83449.1|83424.1|31
1621248190000|2021-05-17 10:43:10|83450|83425|83450.1|83425.1|83450.2|83425.2|83449|83424|31
1621248200000|2021-05-17 10:43:20|83449|83424|83448.3|83423.3|83449.5|83424.5|83447.3|83422.3|34
1621248210000|2021-05-17 10:43:30|83448.6|83423.6|83448|83423|83450.9|83425.9|83446.7|83421.7|46
1621248220000|2021-05-17 10:43:40|83447.5|83422.5|83448.9|83423.9|83449.3|83424.3|83446.9|83421.9|29
1621248230000|2021-05-17 10:43:50|83449.3|83424.3|83448.9|83423.9|83450.2|83425.2|83448|83423|35
1621248240000|2021-05-17 10:44:00|83449|83424|83447.1|83422.1|83449.9|83424.9|83446|83421|41
1621248250000|2021-05-17 10:44:10|83447|83422|83445.7|83420.7|83448.2|83423.2|83445.7|83420.7|26
1621248260000|2021-05-17 10:44:20|83445.5|83420.5|83447.9|83422.9|83448.2|83423.2|83445.4|83420.4|26
1621248270000|2021-05-17 10:44:30|83448|83423|83449.6|83424.6|83451.1|83426.1|83447.5|83422.5|39
1621248280000|2021-05-17 10:44:40|83449|83424|83449.2|83424.2|83450.7|83425.7|83448.3|83423.3|29
1621248290000|2021-05-17 10:44:50|83449.3|83424.3|83449.1|83424.1|83450.2|83425.2|83448.8|83423.8|23
1621248300000|2021-05-17 10:45:00|83449.2|83424.2|83449.8|83424.8|83452.2|83427.2|83448.2|83423.2|29
1621248310000|2021-05-17 10:45:10|83450|83425|83448.6|83423.6|83450|83425|83448.3|83423.3|36
1621248320000|2021-05-17 10:45:20|83448.9|83423.9|83450.8|83425.8|83451.7|83426.7|83448.7|83423.7|33
1621248330000|2021-05-17 10:45:30|83451.3|83426.3|83452.9|83427.9|83453.8|83428.8|83451.3|83426.3|29
1621248340000|2021-05-17 10:45:40|83453|83428|83455|83430|83455.8|83430.8|83452.2|83427.2|40
1621248350000|2021-05-17 10:45:50|83454.7|83429.7|83458.2|83433.2|83459|83434|83452.6|83427.6|45
1621248360000|2021-05-17 10:46:00|83458.1|83433.1|83459.3|83434.3|83459.4|83434.4|83455.8|83430.8|40
1621248370000|2021-05-17 10:46:10|83458.4|83433.4|83457.1|83432.1|83459.6|83434.6|83455|83430|45
1621248380000|2021-05-17 10:46:20|83456.8|83431.8|83455.6|83430.6|83457|83432|83455.5|83430.5|33
1621248390000|2021-05-17 10:46:30|83455.5|83430.5|83458.6|83433.6|83458.8|83433.8|83455.3|83430.3|42
1621248400000|2021-05-17 10:46:40|83458.3|83433.3|83459|83434|83460.1|83435.1|83458.1|83433.1|38
1621248410000|2021-05-17 10:46:50|83458.9|83433.9|83468.9|83443.9|83469.8|83444.8|83458.3|83433.3|37
1621248420000|2021-05-17 10:47:00|83468.8|83443.8|83470.5|83445.5|83472.3|83447.3|83468.8|83443.8|29
1621248430000|2021-05-17 10:47:10|83470.3|83445.3|83467.7|83442.7|83472.8|83447.8|83467.5|83442.5|40
1621248440000|2021-05-17 10:47:20|83467.8|83442.8|83466.6|83441.6|83468.6|83443.6|83466.5|83441.5|25
1621248450000|2021-05-17 10:47:30|83466.8|83441.8|83468.6|83443.6|83469.3|83444.3|83466.8|83441.8|31
1621248460000|2021-05-17 10:47:40|83469.4|83444.4|83466.2|83441.2|83469.4|83444.4|83465.6|83440.6|38
1621248470000|2021-05-17 10:47:50|83466.3|83441.3|83466.1|83441.1|83467.2|83442.2|83465.3|83440.3|27
1621248480000|2021-05-17 10:48:00|83466|83441|83466.1|83441.1|83469|83444|83463.9|83438.9|37
1621248490000|2021-05-17 10:48:10|83466.7|83441.7|83470.8|83445.8|83471.7|83446.7|83466.3|83441.3|38
1621248500000|2021-05-17 10:48:20|83471|83446|83469.9|83444.9|83471.2|83446.2|83469.5|83444.5|20
1621248510000|2021-05-17 10:48:30|83469.8|83444.8|83467.4|83442.4|83472.3|83447.3|83466.8|83441.8|46
1621248520000|2021-05-17 10:48:40|83467.1|83442.1|83463.1|83438.1|83467.6|83442.6|83463.1|83438.1|35
1621248530000|2021-05-17 10:48:50|83462.9|83437.9|83461.7|83436.7|83463.5|83438.5|83459.7|83434.7|39
1621248540000|2021-05-17 10:49:00|83461.6|83436.6|83460.2|83435.2|83461.7|83436.7|83460.2|83435.2|22
1621248550000|2021-05-17 10:49:10|83460.1|83435.1|83462|83437|83463.3|83438.3|83460.1|83435.1|21
1621248560000|2021-05-17 10:49:20|83462.1|83437.1|83459.8|83434.8|83463|83438|83459.3|83434.3|33
1621248570000|2021-05-17 10:49:30|83459.7|83434.7|83459.6|83434.6|83460.9|83435.9|83455.4|83430.4|32
1621248580000|2021-05-17 10:49:40|83458.5|83433.5|83446|83396|83459.4|83434.4|83432.8|83394.9|48
1621248590000|2021-05-17 10:49:50|83434.7|83409.7|83424.4|83399.4|83445.2|83409.7|83424.4|83387.5|52
1621248600000|2021-05-17 10:50:00|83424.7|83399.7|83428.5|83403.5|83428.6|83403.6|83424.7|83399.7|35
1621248610000|2021-05-17 10:50:10|83428.2|83403.2|83432.5|83407.5|83446.1|83409.4|83427|83393.9|44
1621248620000|2021-05-17 10:50:20|83433.1|83408.1|83432.6|83407.6|83435.9|83410.9|83432.2|83407.2|37
1621248630000|2021-05-17 10:50:30|83432.4|83407.4|83431.5|83406.5|83433.4|83408.4|83430.2|83405.2|39
1621248640000|2021-05-17 10:50:40|83431.7|83406.7|83430.9|83405.9|83444.6|83406.9|83429.4|83393.6|33
1621248650000|2021-05-17 10:50:50|83431.2|83406.2|83427.2|83402.2|83431.9|83406.9|83426.7|83401.7|38
1621248660000|2021-05-17 10:51:00|83427.7|83402.7|83426.8|83401.8|83429.1|83404.1|83426.4|83401.4|42
1621248670000|2021-05-17 10:51:10|83426.9|83401.9|83427.5|83402.5|83428.1|83403.1|83426.1|83401.1|35
1621248680000|2021-05-17 10:51:20|83427.3|83402.3|83424|83399|83427.5|83402.5|83424|83399|31
1621248690000|2021-05-17 10:51:30|83423.4|83398.4|83422.7|83397.7|83424.1|83399.1|83421.8|83396.8|26
1621248700000|2021-05-17 10:51:40|83422.6|83397.6|83422.9|83397.9|83423.1|83398.1|83422.5|83397.5|21
1621248710000|2021-05-17 10:51:50|83423|83398|83424.2|83399.2|83424.3|83399.3|83422.9|83397.9|23
1621248720000|2021-05-17 10:52:00|83424.4|83399.4|83433.7|83408.7|83434.1|83409.1|83424.1|83399.1|42
1621248730000|2021-05-17 10:52:10|83435|83410|83428.4|83403.4|83435|83410|83428.3|83403.3|43
1621248740000|2021-05-17 10:52:20|83428|83403|83429.2|83404.2|83429.2|83404.2|83426.9|83401.9|31
1621248750000|2021-05-17 10:52:30|83430.2|83405.2|83429.6|83404.6|83431.3|83406.3|83429.1|83404.1|35
1621248760000|2021-05-17 10:52:40|83429.4|83404.4|83427.2|83402.2|83429.5|83404.5|83426.3|83401.3|38
1621248770000|2021-05-17 10:52:50|83427.3|83402.3|83424.9|83399.9|83427.6|83402.6|83424.5|83399.5|31
1621248780000|2021-05-17 10:53:00|83425.1|83400.1|83426.4|83401.4|83426.6|83401.6|83424.8|83399.8|33
1621248790000|2021-05-17 10:53:10|83426.3|83401.3|83422.4|83397.4|83426.3|83401.3|83421.5|83396.5|38
1621248800000|2021-05-17 10:53:20|83422.2|83397.2|83422.9|83397.9|83425.3|83400.3|83421.8|83396.8|30
1621248810000|2021-05-17 10:53:30|83422.7|83397.7|83429|83404|83430.9|83405.9|83422.5|83397.5|47
1621248820000|2021-05-17 10:53:40|83430.1|83405.1|83433.8|83408.8|83434.1|83409.1|83430.1|83405.1|43
1621248830000|2021-05-17 10:53:50|83434.1|83409.1|83438.3|83413.3|83438.3|83413.3|83433.4|83408.4|47
1621248840000|2021-05-17 10:54:00|83438.5|83413.5|83443.3|83418.3|83443.3|83418.3|83436.8|83411.8|38
1621248850000|2021-05-17 10:54:10|83442.6|83417.6|83444.8|83419.8|83445|83420|83442.3|83417.3|46
1621248860000|2021-05-17 10:54:20|83445.2|83420.2|83440.7|83415.7|83447.4|83422.4|83440.3|83415.3|41
1621248870000|2021-05-17 10:54:30|83440.5|83415.5|83439.7|83414.7|83452.1|83415.6|83438.5|83401.6|23
1621248880000|2021-05-17 10:54:40|83439.5|83414.5|83437.9|83387.9|83440.7|83414.6|83425.1|83387.9|57
1621248890000|2021-05-17 10:54:50|83438.1|83388.1|83426|83401|83439.6|83403.5|83424.9|83388|53
1621248900000|2021-05-17 10:55:00|83425.8|83400.8|83424.3|83399.3|83426.7|83401.7|83422.5|83397.5|57
1621248910000|2021-05-17 10:55:10|83424.1|83399.1|83423.6|83398.6|83424.7|83399.7|83423.3|83398.3|43
1621248920000|2021-05-17 10:55:20|83423.3|83398.3|83420.7|83395.7|83423.6|83398.6|83420.7|83395.7|47
1621248930000|2021-05-17 10:55:30|83420.4|83395.4|83420.5|83395.5|83423.6|83398.6|83420.1|83395.1|43
1621248940000|2021-05-17 10:55:40|83420.3|83395.3|83419.4|83394.4|83421|83396|83419.4|83394.4|39
1621248950000|2021-05-17 10:55:50|83419.5|83394.5|83422.3|83397.3|83424.6|83399.6|83418.9|83393.9|53
1621248960000|2021-05-17 10:56:00|83422.2|83397.2|83418.5|83393.5|83424.3|83399.3|83418|83393|48
1621248970000|2021-05-17 10:56:10|83418.4|83393.4|83430.4|83405.4|83431.1|83406.1|83416.4|83391.4|53
1621248980000|2021-05-17 10:56:20|83431.2|83406.2|83427.6|83402.6|83435.6|83410.6|83427.6|83402.6|54
1621248990000|2021-05-17 10:56:30|83426.1|83401.1|83425|83400|83427.2|83402.2|83424.6|83399.6|44
1621249000000|2021-05-17 10:56:40|83425.1|83400.1|83425.8|83400.8|83425.9|83400.9|83423.6|83398.6|40
1621249010000|2021-05-17 10:56:50|83426.2|83401.2|83419.8|83394.8|83426.2|83401.2|83419.8|83394.8|43
1621249020000|2021-05-17 10:57:00|83419.9|83394.9|83431|83406|83431|83406|83419.8|83394.8|52
1621249030000|2021-05-17 10:57:10|83431.1|83406.1|83429.7|83404.7|83431.1|83406.1|83427.2|83402.2|49
1621249040000|2021-05-17 10:57:20|83429.6|83404.6|83432.1|83407.1|83432.3|83407.3|83428.3|83403.3|43
1621249050000|2021-05-17 10:57:30|83432|83407|83430.1|83405.1|83434.4|83409.4|83430.1|83405.1|45
1621249060000|2021-05-17 10:57:40|83430|83405|83436.1|83411.1|83437.6|83412.6|83429.2|83404.2|45
1621249070000|2021-05-17 10:57:50|83436.3|83411.3|83437.3|83412.3|83438.5|83413.5|83436|83411|37
1621249080000|2021-05-17 10:58:00|83437.4|83412.4|83431.6|83406.6|83437.7|83412.7|83431.3|83406.3|53
1621249090000|2021-05-17 10:58:10|83431.7|83406.7|83432.7|83407.7|83433.5|83408.5|83430.4|83405.4|32
1621249100000|2021-05-17 10:58:20|83432.5|83407.5|83439.1|83414.1|83439.9|83414.9|83432.2|83407.2|46
1621249110000|2021-05-17 10:58:30|83439.8|83414.8|83440.3|83415.3|83440.5|83415.5|83438.1|83413.1|44
1621249120000|2021-05-17 10:58:40|83440.2|83415.2|83439|83414|83440.6|83415.6|83437.6|83412.6|31
1621249130000|2021-05-17 10:58:50|83438.9|83413.9|83437.8|83412.8|83439|83414|83436.8|83411.8|32
1621249140000|2021-05-17 10:59:00|83437.6|83412.6|83439.1|83414.1|83439.1|83414.1|83437.4|83412.4|30
1621249150000|2021-05-17 10:59:10|83439|83414|83441.2|83416.2|83442|83417|83438.8|83413.8|34
1621249160000|2021-05-17 10:59:20|83442.8|83417.8|83441.9|83416.9|83443.1|83418.1|83441.1|83416.1|44
1621249170000|2021-05-17 10:59:30|83441.3|83416.3|83440.6|83415.6|83442.2|83417.2|83439.3|83414.3|42
1621249180000|2021-05-17 10:59:40|83440.7|83415.7|83441.6|83416.6|83442.5|83417.5|83440.3|83415.3|41
1621249190000|2021-05-17 10:59:50|83441.9|83416.9|83445.1|83420.1|83445.6|83420.6|83441.9|83416.9|40
1621249200000|2021-05-17 11:00:00|83445.6|83420.6|83454|83429|83454.5|83429.5|83443.3|83418.3|60
1621249210000|2021-05-17 11:00:10|83454.2|83429.2|83454.2|83429.2|83456.9|83431.9|83451.1|83426.1|53
1621249220000|2021-05-17 11:00:20|83454.3|83429.3|83460.5|83435.5|83472|83439.6|83453.2|83422|48
1621249230000|2021-05-17 11:00:30|83460.3|83435.3|83454.6|83429.6|83467.3|83435.9|83452.6|83416.6|45
1621249240000|2021-05-17 11:00:40|83454.9|83429.9|83460.9|83435.9|83470.5|83437.4|83454.3|83419.9|39
1621249250000|2021-05-17 11:00:50|83461.6|83436.6|83463.1|83438.1|83463.1|83438.1|83460.1|83435.1|38
1621249260000|2021-05-17 11:01:00|83463|83438|83451.8|83426.8|83463.9|83438.9|83450.8|83425.8|38
1621249270000|2021-05-17 11:01:10|83452|83427|83456.7|83431.7|83466.2|83433.1|83451.5|83414.7|38
1621249280000|2021-05-17 11:01:20|83456.8|83431.8|83458.9|83433.9|83458.9|83433.9|83455.3|83430.3|44
1621249290000|2021-05-17 11:01:30|83458.7|83433.7|83456.5|83431.5|83459|83434|83454.2|83429.2|41
1621249300000|2021-05-17 11:01:40|83456.3|83431.3|83454.4|83429.4|83457|83432|83453.7|83428.7|33
1621249310000|2021-05-17 11:01:50|83453.5|83428.5|83455.6|83430.6|83456.9|83431.9|83453.5|83428.5|48
1621249320000|2021-05-17 11:02:00|83456.8|83431.8|83458|83433|83463.1|83438.1|83456.7|83431.7|43
1621249330000|2021-05-17 11:02:10|83458.3|83433.3|83458.9|83433.9|83459.6|83434.6|83458.3|83433.3|38
1621249340000|2021-05-17 11:02:20|83458.8|83433.8|83458.8|83433.8|83459.6|83434.6|83456.9|83431.9|35
1621249350000|2021-05-17 11:02:30|83460.8|83435.8|83461|83436|83464.5|83439.5|83459.8|83434.8|45
1621249360000|2021-05-17 11:02:40|83461.8|83436.8|83461.1|83436.1|83462.6|83437.6|83460.8|83435.8|30
1621249370000|2021-05-17 11:02:50|83461|83436|83460|83435|83461.1|83436.1|83458.5|83433.5|28
1621249380000|2021-05-17 11:03:00|83461.3|83436.3|83456.6|83431.6|83461.4|83436.4|83456.2|83431.2|29
1621249390000|2021-05-17 11:03:10|83456.4|83431.4|83448|83423|83456.4|83431.4|83447.7|83422.7|50
1621249400000|2021-05-17 11:03:20|83448.1|83423.1|83453.5|83428.5|83454.4|83429.4|83447.6|83422.6|34
1621249410000|2021-05-17 11:03:30|83453.3|83428.3|83454|83429|83454|83429|83453.3|83428.3|23
1621249420000|2021-05-17 11:03:40|83453.9|83428.9|83453|83428|83454.4|83429.4|83451.6|83426.6|38
1621249430000|2021-05-17 11:03:50|83452.9|83427.9|83450.8|83425.8|83453.3|83428.3|83449.4|83424.4|24
1621249440000|2021-05-17 11:04:00|83450.5|83425.5|83450.8|83425.8|83450.9|83425.9|83450.1|83425.1|25
1621249450000|2021-05-17 11:04:10|83450.7|83425.7|83453.2|83428.2|83454.7|83429.7|83450.3|83425.3|37
1621249460000|2021-05-17 11:04:20|83453.3|83428.3|83453.9|83428.9|83454.4|83429.4|83452.3|83427.3|35
1621249470000|2021-05-17 11:04:30|83453.8|83428.8|83458.5|83433.5|83459.4|83434.4|83451.4|83426.4|45
1621249480000|2021-05-17 11:04:40|83458.4|83433.4|83458.3|83433.3|83461.3|83436.3|83456.9|83431.9|44
1621249490000|2021-05-17 11:04:50|83458.9|83433.9|83457.1|83432.1|83459.7|83434.7|83457.1|83432.1|32
1621249500000|2021-05-17 11:05:00|83457.5|83432.5|83452.2|83427.2|83457.5|83432.5|83447.3|83422.3|57
1621249510000|2021-05-17 11:05:10|83451.7|83426.7|83457.3|83432.3|83457.5|83432.5|83451.6|83426.6|35
1621249520000|2021-05-17 11:05:20|83456.9|83431.9|83452.4|83427.4|83457.3|83432.3|83452.4|83427.4|29
1621249530000|2021-05-17 11:05:30|83453.2|83428.2|83451.6|83426.6|83454.5|83429.5|83451.6|83426.6|31
1621249540000|2021-05-17 11:05:40|83450.9|83425.9|83454.7|83429.7|83458.2|83433.2|83449.2|83424.2|55
1621249550000|2021-05-17 11:05:50|83453|83428|83446.7|83421.7|83454.2|83429.2|83445|83420|49
1621249560000|2021-05-17 11:06:00|83446.1|83421.1|83449.1|83424.1|83451|83426|83446.1|83421.1|47
1621249570000|2021-05-17 11:06:10|83449|83424|83446.8|83421.8|83450.4|83425.4|83446.7|83421.7|38
1621249580000|2021-05-17 11:06:20|83446.2|83421.2|83446.1|83421.1|83448.3|83423.3|83445.4|83420.4|36
1621249590000|2021-05-17 11:06:30|83445.6|83420.6|83454.6|83429.6|83455.9|83430.9|83445.5|83420.5|44
1621249600000|2021-05-17 11:06:40|83454.7|83429.7|83458.3|83433.3|83458.8|83433.8|83454.7|83429.7|28
1621249610000|2021-05-17 11:06:50|83458.1|83433.1|83453.2|83428.2|83458.9|83433.9|83452.5|83427.5|44
1621249620000|2021-05-17 11:07:00|83452.9|83427.9|83447.9|83422.9|83452.9|83427.9|83447|83422|50
1621249630000|2021-05-17 11:07:10|83447.8|83422.8|83447|83422|83448.5|83423.5|83446.7|83421.7|33
1621249640000|2021-05-17 11:07:20|83446.9|83421.9|83447.3|83422.3|83448.3|83423.3|83446.9|83421.9|23
1621249650000|2021-05-17 11:07:30|83447.4|83422.4|83440.1|83415.1|83447.8|83422.8|83437.2|83412.2|39
1621249660000|2021-05-17 11:07:40|83441|83416|83433.6|83408.6|83441|83416|83432.3|83407.3|56
1621249670000|2021-05-17 11:07:50|83433.5|83408.5|83440.8|83415.8|83442.5|83417.5|83430.6|83405.6|50
1621249680000|2021-05-17 11:08:00|83440.5|83415.5|83439.1|83414.1|83441.6|83416.6|83438.6|83413.6|51
1621249690000|2021-05-17 11:08:10|83439.2|83414.2|83447.7|83422.7|83447.8|83422.8|83437|83412|52
1621249700000|2021-05-17 11:08:20|83447.5|83422.5|83451.7|83426.7|83452.3|83427.3|83447.5|83422.5|36
1621249710000|2021-05-17 11:08:30|83451.8|83426.8|83453|83428|83453.7|83428.7|83448.7|83423.7|41
1621249720000|2021-05-17 11:08:40|83452.5|83427.5|83452.9|83427.9|83454.9|83429.9|83451.8|83426.8|42
1621249730000|2021-05-17 11:08:50|83453.2|83428.2|83448.6|83423.6|83453.9|83428.9|83447.4|83422.4|53
1621249740000|2021-05-17 11:09:00|83449.1|83424.1|83448.5|83423.5|83449.1|83424.1|83447.9|83422.9|31
1621249750000|2021-05-17 11:09:10|83448.7|83423.7|83447.9|83422.9|83449.1|83424.1|83446.9|83421.9|24
1621249760000|2021-05-17 11:09:20|83447.8|83422.8|83451.9|83426.9|83453.5|83428.5|83447.8|83422.8|29
1621249770000|2021-05-17 11:09:30|83452|83427|83455.7|83430.7|83458.2|83433.2|83451.5|83426.5|42
1621249780000|2021-05-17 11:09:40|83455.5|83430.5|83456.5|83431.5|83456.6|83431.6|83454.2|83429.2|21
1621249790000|2021-05-17 11:09:50|83456.6|83431.6|83449.1|83424.1|83457.1|83432.1|83448.4|83423.4|36
1621249800000|2021-05-17 11:10:00|83447.8|83422.8|83440.8|83415.8|83448.1|83423.1|83440.8|83415.8|39
1621249810000|2021-05-17 11:10:10|83440.9|83415.9|83432|83407|83441.2|83416.2|83431.7|83406.7|54
1621249820000|2021-05-17 11:10:20|83431.4|83406.4|83435.7|83410.7|83435.8|83410.8|83431.1|83406.1|36
1621249830000|2021-05-17 11:10:30|83435.3|83410.3|83428.9|83403.9|83435.5|83410.5|83428.9|83403.9|42
1621249840000|2021-05-17 11:10:40|83432.7|83407.7|83441.3|83416.3|83442.8|83417.8|83432.6|83407.6|53
1621249850000|2021-05-17 11:10:50|83441.2|83416.2|83441.6|83416.6|83442.4|83417.4|83441.1|83416.1|21
1621249860000|2021-05-17 11:11:00|83441.7|83416.7|83442.1|83417.1|83442.7|83417.7|83441.5|83416.5|20
1621249870000|2021-05-17 11:11:10|83440.4|83415.4|83447.3|83422.3|83450.5|83425.5|83440.4|83415.4|42
1621249880000|2021-05-17 11:11:20|83447.5|83422.5|83448.2|83423.2|83451.2|83426.2|83447.4|83422.4|44
1621249890000|2021-05-17 11:11:30|83449.1|83424.1|83448.4|83423.4|83449.4|83424.4|83448.4|83423.4|21
1621249900000|2021-05-17 11:11:40|83448.3|83423.3|83449.4|83424.4|83450.6|83425.6|83448|83423|33
1621249910000|2021-05-17 11:11:50|83449.5|83424.5|83449.6|83424.6|83450.7|83425.7|83447.6|83422.6|43
1621249920000|2021-05-17 11:12:00|83449.3|83424.3|83448.4|83423.4|83451.3|83426.3|83448.3|83423.3|41
1621249930000|2021-05-17 11:12:10|83448.8|83423.8|83446.1|83421.1|83449.8|83424.8|83446.1|83421.1|40
1621249940000|2021-05-17 11:12:20|83445.4|83420.4|83444.7|83419.7|83446.8|83421.8|83444.3|83419.3|29
1621249950000|2021-05-17 11:12:30|83444.3|83419.3|83446.6|83421.6|83447.5|83422.5|83444|83419|43
1621249960000|2021-05-17 11:12:40|83446.7|83421.7|83447.4|83422.4|83447.6|83422.6|83446.6|83421.6|30
1621249970000|2021-05-17 11:12:50|83447.5|83422.5|83446.6|83421.6|83449|83424|83445.6|83420.6|30
1621249980000|2021-05-17 11:13:00|83447.6|83422.6|83439.1|83414.1|83447.6|83422.6|83439.1|83414.1|39
1621249990000|2021-05-17 11:13:10|83438.8|83413.8|83439.3|83414.3|83439.3|83414.3|83435.4|83410.4|53
1621250000000|2021-05-17 11:13:20|83440.1|83415.1|83441.2|83416.2|83441.2|83416.2|83438.5|83413.5|42
1621250010000|2021-05-17 11:13:30|83441.4|83416.4|83441.9|83416.9|83442.5|83417.5|83441|83416|18
1621250020000|2021-05-17 11:13:40|83442|83417|83442.7|83417.7|83444.9|83419.9|83441.6|83416.6|32
1621250030000|2021-05-17 11:13:50|83442.9|83417.9|83442|83417|83444.6|83419.6|83441.9|83416.9|28
1621250040000|2021-05-17 11:14:00|83441.8|83416.8|83436|83411|83442.2|83417.2|83436|83411|31
1621250050000|2021-05-17 11:14:10|83436.1|83411.1|83433.3|83408.3|83436.1|83411.1|83431.9|83406.9|48
1621250060000|2021-05-17 11:14:20|83432.9|83407.9|83432.9|83407.9|83436.2|83411.2|83432.7|83407.7|39
1621250070000|2021-05-17 11:14:30|83433.1|83408.1|83434.2|83409.2|83435.3|83410.3|83431.7|83406.7|23
1621250080000|2021-05-17 11:14:40|83434.1|83409.1|83428.2|83403.2|83442.6|83409.1|83426.7|83390.7|36
1621250090000|2021-05-17 11:14:50|83427.6|83402.6|83421.6|83396.6|83428.2|83403.2|83419.9|83394.9|48
1621250100000|2021-05-17 11:15:00|83422.1|83397.1|83426.2|83401.2|83426.5|83401.5|83419.7|83394.7|50
1621250110000|2021-05-17 11:15:10|83426.3|83401.3|83428.7|83403.7|83431.3|83406.3|83425.7|83400.7|40
1621250120000|2021-05-17 11:15:20|83429.9|83404.9|83431.1|83406.1|83432|83407|83428.3|83403.3|32
1621250130000|2021-05-17 11:15:30|83430.8|83405.8|83428.6|83403.6|83434.8|83409.8|83428.2|83403.2|55
1621250140000|2021-05-17 11:15:40|83428.3|83403.3|83430.1|83405.1|83430.1|83405.1|83425.9|83400.9|45
1621250150000|2021-05-17 11:15:50|83430.4|83405.4|83427.8|83402.8|83430.4|83405.4|83427.1|83402.1|33
1621250160000|2021-05-17 11:16:00|83427.7|83402.7|83428.1|83403.1|83429.1|83404.1|83427.5|83402.5|21
1621250170000|2021-05-17 11:16:10|83428.3|83403.3|83428.6|83403.6|83431.1|83406.1|83428|83403|40
1621250180000|2021-05-17 11:16:20|83428.5|83403.5|83429.4|83404.4|83430.2|83405.2|83427.8|83402.8|34
1621250190000|2021-05-17 11:16:30|83429.5|83404.5|83422.8|83397.8|83430.3|83405.3|83422.8|83397.8|47
1621250200000|2021-05-17 11:16:40|83422.7|83397.7|83423.3|83398.3|83423.9|83398.9|83422.5|83397.5|33
1621250210000|2021-05-17 11:16:50|83423.2|83398.2|83421.6|83396.6|83423.6|83398.6|83419.8|83394.8|33
1621250220000|2021-05-17 11:17:00|83421.2|83396.2|83423.8|83398.8|83425.8|83400.8|83421.1|83396.1|35
1621250230000|2021-05-17 11:17:10|83423.5|83398.5|83425.4|83400.4|83427.3|83402.3|83422.5|83397.5|46
1621250240000|2021-05-17 11:17:20|83425.8|83400.8|83433.1|83408.1|83433.3|83408.3|83425.5|83400.5|46
1621250250000|2021-05-17 11:17:30|83433.8|83408.8|83433.5|83408.5|83434.1|83409.1|83432.9|83407.9|26
1621250260000|2021-05-17 11:17:40|83433.4|83408.4|83434.2|83409.2|83437.2|83412.2|83433|83408|26
1621250270000|2021-05-17 11:17:50|83434.9|83409.9|83439|83414|83440|83415|83434.9|83409.9|43
1621250280000|2021-05-17 11:18:00|83438.7|83413.7|83433.1|83408.1|83438.9|83413.9|83433.1|83408.1|42
1621250290000|2021-05-17 11:18:10|83433|83408|83430.3|83405.3|83433.3|83408.3|83430.3|83405.3|31
1621250300000|2021-05-17 11:18:20|83430.9|83405.9|83435.7|83410.7|83436.6|83411.6|83430.3|83405.3|39
1621250310000|2021-05-17 11:18:30|83436.2|83411.2|83440|83415|83443.1|83418.1|83435.3|83410.3|50
1621250320000|2021-05-17 11:18:40|83440.2|83415.2|83439.3|83414.3|83440.3|83415.3|83437.8|83412.8|34
1621250330000|2021-05-17 11:18:50|83439.4|83414.4|83437.1|83412.1|83439.7|83414.7|83436.6|83411.6|31
1621250340000|2021-05-17 11:19:00|83437.2|83412.2|83436.9|83411.9|83438.1|83413.1|83434.7|83409.7|33
1621250350000|2021-05-17 11:19:10|83437.7|83412.7|83437|83412|83437.7|83412.7|83435.5|83410.5|16
1621250360000|2021-05-17 11:19:20|83437.1|83412.1|83435.3|83410.3|83438.7|83413.7|83435.3|83410.3|38
1621250370000|2021-05-17 11:19:30|83434.4|83409.4|83436.6|83411.6|83437.6|83412.6|83434.4|83409.4|28
1621250380000|2021-05-17 11:19:40|83436.8|83411.8|83436.5|83411.5|83437|83412|83436.4|83411.4|21
1621250390000|2021-05-17 11:19:50|83436.2|83411.2|83433.8|83408.8|83436.7|83411.7|83431|83406|38
1621250400000|2021-05-17 11:20:00|83433.7|83408.7|83442.6|83417.6|83444.4|83419.4|83433.7|83408.7|49
1621250410000|2021-05-17 11:20:10|83442.5|83417.5|83443|83418|83443.4|83418.4|83441.8|83416.8|29
1621250420000|2021-05-17 11:20:20|83442.9|83417.9|83444.5|83419.5|83444.6|83419.6|83440.4|83415.4|32
1621250430000|2021-05-17 11:20:30|83443.7|83418.7|83438.7|83413.7|83444|83419|83437.1|83412.1|39
1621250440000|2021-05-17 11:20:40|83438.5|83413.5|83440.3|83415.3|83443.4|83418.4|83438.4|83413.4|28
1621250450000|2021-05-17 11:20:50|83439.4|83414.4|83440.8|83415.8|83440.8|83415.8|83438.7|83413.7|27
1621250460000|2021-05-17 11:21:00|83440.7|83415.7|83439.8|83414.8|83440.9|83415.9|83439.3|83414.3|31
1621250470000|2021-05-17 11:21:10|83439.9|83414.9|83439.5|83414.5|83439.9|83414.9|83438.6|83413.6|25
1621250480000|2021-05-17 11:21:20|83439.7|83414.7|83443.9|83418.9|83444.3|83419.3|83438.9|83413.9|30
1621250490000|2021-05-17 11:21:30|83443.6|83418.6|83443.7|83418.7|83445.4|83420.4|83442.6|83417.6|36
1621250500000|2021-05-17 11:21:40|83443.9|83418.9|83443.3|83418.3|83444|83419|83443.3|83418.3|16
1621250510000|2021-05-17 11:21:50|83443.1|83418.1|83443.6|83418.6|83443.6|83418.6|83443|83418|15
1621250520000|2021-05-17 11:22:00|83443.4|83418.4|83441.4|83416.4|83445.3|83420.3|83441.4|83416.4|27
1621250530000|2021-05-17 11:22:10|83442.2|83417.2|83442.9|83417.9|83444|83419|83441.2|83416.2|40
1621250540000|2021-05-17 11:22:20|83443|83418|83442.8|83417.8|83444|83419|83441.4|83416.4|46
1621250550000|2021-05-17 11:22:30|83442.7|83417.7|83440.9|83415.9|83442.8|83417.8|83440.1|83415.1|33
1621250560000|2021-05-17 11:22:40|83440.7|83415.7|83442.1|83417.1|83442.9|83417.9|83439.3|83414.3|28
1621250570000|2021-05-17 11:22:50|83442.4|83417.4|83442.4|83417.4|83442.4|83417.4|83440.4|83415.4|32
1621250580000|2021-05-17 11:23:00|83442.3|83417.3|83440.3|83415.3|83442.3|83417.3|83440.1|83415.1|32
1621250590000|2021-05-17 11:23:10|83440.2|83415.2|83441.8|83416.8|83442.8|83417.8|83440.1|83415.1|26
1621250600000|2021-05-17 11:23:20|83441.9|83416.9|83445.3|83420.3|83446.8|83421.8|83441.9|83416.9|34
1621250610000|2021-05-17 11:23:30|83444.9|83419.9|83445.1|83420.1|83449|83424|83441.8|83416.8|47
1621250620000|2021-05-17 11:23:40|83445.4|83420.4|83447.1|83422.1|83447.4|83422.4|83442.7|83417.7|39
1621250630000|2021-05-17 11:23:50|83446.6|83421.6|83459.4|83434.4|83461.6|83436.6|83446.6|83421.6|50
1621250640000|2021-05-17 11:24:00|83459.9|83434.9|83462.7|83437.7|83465.4|83440.4|83459.2|83434.2|48
1621250650000|2021-05-17 11:24:10|83463.1|83438.1|83463.9|83438.9|83465.4|83440.4|83462.7|83437.7|44
1621250660000|2021-05-17 11:24:20|83464.2|83439.2|83463.9|83438.9|83465.1|83440.1|83462.4|83437.4|40
1621250670000|2021-05-17 11:24:30|83462.7|83437.7|83460.2|83435.2|83463.4|83438.4|83459.6|83434.6|32
1621250680000|2021-05-17 11:24:40|83459.8|83434.8|83463.6|83438.6|83465.8|83440.8|83459.8|83434.8|41
1621250690000|2021-05-17 11:24:50|83463.7|83438.7|83472.1|83447.1|83472.4|83447.4|83463.6|83438.6|51
1621250700000|2021-05-17 11:25:00|83471.9|83446.9|83480.8|83455.8|83481.3|83456.3|83471.5|83446.5|53
1621250710000|2021-05-17 11:25:10|83481|83456|83478.1|83453.1|83483.8|83458.8|83478|83453|46
1621250720000|2021-05-17 11:25:20|83478.2|83453.2|83493.6|83468.6|83494.8|83468.6|83477.8|83443.9|62
1621250730000|2021-05-17 11:25:30|83493|83468|83496.4|83471.4|83509|83471.4|83492.1|83457.6|43
1621250740000|2021-05-17 11:25:40|83496.5|83471.5|83495.9|83470.9|83498.2|83473.2|83495.3|83470.3|41
1621250750000|2021-05-17 11:25:50|83495.8|83470.8|83504.1|83454.1|83504.1|83472.3|83490.4|83453.4|48
1621250760000|2021-05-17 11:26:00|83503.3|83453.3|83490.7|83465.7|83503.3|83466.2|83490.1|83452.7|35
1621250770000|2021-05-17 11:26:10|83490.5|83465.5|83497.7|83472.7|83510.3|83473.3|83490.5|83457.2|40
1621250780000|2021-05-17 11:26:20|83497.9|83472.9|83508.5|83458.5|83508.5|83473.7|83495.5|83458.3|36
1621250790000|2021-05-17 11:26:30|83508.3|83458.3|83494.3|83469.3|83508.3|83471|83492.8|83457.5|39
1621250800000|2021-05-17 11:26:40|83494|83469|83494|83469|83495.1|83470.1|83492.1|83467.1|40
1621250810000|2021-05-17 11:26:50|83494.2|83469.2|83488.4|83463.4|83494.8|83469.8|83488.4|83463.4|30
1621250820000|2021-05-17 11:27:00|83488.2|83463.2|83489.6|83464.6|83490.4|83465.4|83487.5|83462.5|43
1621250830000|2021-05-17 11:27:10|83489.5|83464.5|83492.9|83467.9|83493.7|83468.7|83488.8|83463.8|43
1621250840000|2021-05-17 11:27:20|83493|83468|83494.5|83469.5|83494.8|83469.8|83490.3|83465.3|42
1621250850000|2021-05-17 11:27:30|83495.2|83470.2|83495.1|83470.1|83495.5|83470.5|83489.6|83464.6|49
1621250860000|2021-05-17 11:27:40|83496.9|83471.9|83491.7|83466.7|83497.4|83472.4|83489.7|83464.7|47
1621250870000|2021-05-17 11:27:50|83492.1|83467.1|83487.6|83462.6|83492.1|83467.1|83487.3|83462.3|34
1621250880000|2021-05-17 11:28:00|83487.9|83462.9|83489.6|83464.6|83489.7|83464.7|83486.8|83461.8|29
1621250890000|2021-05-17 11:28:10|83489.3|83464.3|83486.3|83461.3|83489.3|83464.3|83485.5|83460.5|30
1621250900000|2021-05-17 11:28:20|83486.4|83461.4|83500.7|83475.7|83501|83476|83486.4|83461.4|37
1621250910000|2021-05-17 11:28:30|83500.5|83475.5|83502|83477|83502|83477|83499.9|83474.9|23
1621250920000|2021-05-17 11:28:40|83501.5|83476.5|83501.2|83476.2|83505|83480|83500.5|83475.5|34
1621250930000|2021-05-17 11:28:50|83501.8|83476.8|83501.7|83476.7|83502.3|83477.3|83500.9|83475.9|28
1621250940000|2021-05-17 11:29:00|83501.2|83476.2|83501.4|83476.4|83503.6|83478.6|83500.8|83475.8|22
1621250950000|2021-05-17 11:29:10|83501.6|83476.6|83499.6|83474.6|83502|83477|83499.6|83474.6|24
1621250960000|2021-05-17 11:29:20|83499.5|83474.5|83496.9|83471.9|83499.9|83474.9|83495.3|83470.3|28
1621250970000|2021-05-17 11:29:30|83498.2|83473.2|83497.7|83472.7|83499|83474|83496.2|83471.2|34
1621250980000|2021-05-17 11:29:40|83497.9|83472.9|83497.9|83472.9|83498.4|83473.4|83496.3|83471.3|29
1621250990000|2021-05-17 11:29:50|83497.8|83472.8|83498.2|83473.2|83498.8|83473.8|83496.8|83471.8|27
1621251000000|2021-05-17 11:30:00|83498.3|83473.3|83491.3|83466.3|83504.7|83473.3|83489.9|83454.7|46
1621251010000|2021-05-17 11:30:10|83491.7|83466.7|83493|83468|83493|83468|83490.4|83465.4|31
1621251020000|2021-05-17 11:30:20|83492.8|83467.8|83494.8|83469.8|83494.9|83469.9|83492.8|83467.8|39
1621251030000|2021-05-17 11:30:30|83494.6|83469.6|83500.3|83475.3|83500.3|83475.3|83494.2|83469.2|44
1621251040000|2021-05-17 11:30:40|83500.5|83475.5|83497.1|83472.1|83501.4|83476.4|83497|83472|45
1621251050000|2021-05-17 11:30:50|83496.8|83471.8|83500.2|83475.2|83500.4|83475.4|83496.8|83471.8|42
1621251060000|2021-05-17 11:31:00|83500.8|83475.8|83504|83479|83504.3|83479.3|83500.8|83475.8|26
1621251070000|2021-05-17 11:31:10|83504.2|83479.2|83506.5|83481.5|83506.8|83481.8|83504.1|83479.1|39
1621251080000|2021-05-17 11:31:20|83507|83482|83509.8|83484.8|83511|83486|83506.9|83481.9|49
1621251090000|2021-05-17 11:31:30|83509.4|83484.4|83509.4|83484.4|83512.6|83487.6|83509|83484|43
1621251100000|2021-05-17 11:31:40|83509.1|83484.1|83508.9|83483.9|83510|83485|83507.5|83482.5|26
1621251110000|2021-05-17 11:31:50|83509.7|83484.7|83508.8|83483.8|83509.7|83484.7|83508.1|83483.1|28
1621251120000|2021-05-17 11:32:00|83508.9|83483.9|83501.4|83476.4|83516.2|83483.9|83501.2|83465.8|34
1621251130000|2021-05-17 11:32:10|83501.7|83476.7|83497.2|83472.2|83501.7|83476.7|83495.9|83470.9|33
1621251140000|2021-05-17 11:32:20|83496.5|83471.5|83497.9|83472.9|83498|83473|83496.5|83471.5|26
1621251150000|2021-05-17 11:32:30|83497.6|83472.6|83499.3|83474.3|83499.6|83474.6|83496|83471|33
1621251160000|2021-05-17 11:32:40|83500.1|83475.1|83500.8|83475.8|83500.8|83475.8|83499.5|83474.5|25
1621251170000|2021-05-17 11:32:50|83500.9|83475.9|83502|83477|83502.3|83477.3|83500.3|83475.3|20
1621251180000|2021-05-17 11:33:00|83501.9|83476.9|83504.5|83479.5|83505.5|83480.5|83501.3|83476.3|35
1621251190000|2021-05-17 11:33:10|83504.7|83479.7|83504.9|83479.9|83505.3|83480.3|83504.6|83479.6|18
1621251200000|2021-05-17 11:33:20|83505.3|83480.3|83492.1|83467.1|83508.6|83480.3|83491.1|83458.6|40
1621251210000|2021-05-17 11:33:30|83492.2|83467.2|83494.3|83469.3|83495.5|83470.5|83492.2|83467.2|39
1621251220000|2021-05-17 11:33:40|83494.2|83469.2|83493.5|83468.5|83494.8|83469.8|83492.7|83467.7|24
1621251230000|2021-05-17 11:33:50|83493.3|83468.3|83494.1|83469.1|83496.2|83471.2|83493.3|83468.3|26
1621251240000|2021-05-17 11:34:00|83493.9|83468.9|83495.3|83470.3|83495.5|83470.5|83493|83468|39
1621251250000|2021-05-17 11:34:10|83495.2|83470.2|83495.6|83470.6|83496.6|83471.6|83494.2|83469.2|46
1621251260000|2021-05-17 11:34:20|83495.5|83470.5|83495.6|83470.6|83495.9|83470.9|83495.1|83470.1|23
1621251270000|2021-05-17 11:34:30|83495.4|83470.4|83493.4|83468.4|83495.4|83470.4|83493.4|83468.4|29
1621251280000|2021-05-17 11:34:40|83493.5|83468.5|83494.7|83469.7|83495|83470|83493.2|83468.2|20
1621251290000|2021-05-17 11:34:50|83494.6|83469.6|83496.4|83471.4|83496.4|83471.4|83494.2|83469.2|35
1621251300000|2021-05-17 11:35:00|83496.2|83471.2|83494.9|83469.9|83499.3|83474.3|83493|83468|34
1621251310000|2021-05-17 11:35:10|83496.5|83471.5|83494.6|83469.6|83496.5|83471.5|83492|83467|34
1621251320000|2021-05-17 11:35:20|83494.4|83469.4|83494.7|83469.7|83496.6|83471.6|83494|83469|31
1621251330000|2021-05-17 11:35:30|83495.6|83470.6|83513.1|83488.1|83515|83490|83495|83470|56
1621251340000|2021-05-17 11:35:40|83512.3|83487.3|83508.9|83483.9|83515.1|83490.1|83507.1|83482.1|50
1621251350000|2021-05-17 11:35:50|83507|83482|83504|83479|83508.3|83483.3|83502.2|83477.2|43
1621251360000|2021-05-17 11:36:00|83504.2|83479.2|83506.9|83481.9|83507.1|83482.1|83503.9|83478.9|36
1621251370000|2021-05-17 11:36:10|83507.3|83482.3|83507.9|83482.9|83509.4|83484.4|83505.1|83480.1|52
1621251380000|2021-05-17 11:36:20|83507.6|83482.6|83507.1|83482.1|83509.3|83484.3|83506|83481|54
1621251390000|2021-05-17 11:36:30|83507.5|83482.5|83504.8|83479.8|83508|83483|83504.1|83479.1|35
1621251400000|2021-05-17 11:36:40|83504.7|83479.7|83504.7|83479.7|83505.7|83480.7|83504.4|83479.4|28
1621251410000|2021-05-17 11:36:50|83503.7|83478.7|83506.6|83481.6|83508.7|83483.7|83501.5|83476.5|44
1621251420000|2021-05-17 11:37:00|83506.8|83481.8|83503.4|83478.4|83509.2|83484.2|83501.7|83476.7|48
1621251430000|2021-05-17 11:37:10|83503.2|83478.2|83505.2|83480.2|83505.5|83480.5|83503|83478|37
1621251440000|2021-05-17 11:37:20|83505.4|83480.4|83498.7|83473.7|83508.3|83483.3|83498.1|83473.1|51
1621251450000|2021-05-17 11:37:30|83498.8|83473.8|83501.6|83476.6|83501.6|83476.6|83498.8|83473.8|24
1621251460000|2021-05-17 11:37:40|83502.1|83477.1|83504.9|83479.9|83505|83480|83502.1|83477.1|28
1621251470000|2021-05-17 11:37:50|83504.7|83479.7|83508.1|83458.1|83512.1|83480.3|83495.4|83455.8|41
1621251480000|2021-05-17 11:38:00|83508.6|83458.6|83495.9|83470.9|83508.9|83471.8|83492.1|83457.6|51
1621251490000|2021-05-17 11:38:10|83496.7|83471.7|83495.8|83470.8|83498|83473|83495.6|83470.6|33
1621251500000|2021-05-17 11:38:20|83495.4|83470.4|83494.5|83469.5|83495.4|83470.4|83494.1|83469.1|23
1621251510000|2021-05-17 11:38:30|83494.6|83469.6|83511.4|83461.4|83511.6|83473.9|83493.8|83460.5|33
1621251520000|2021-05-17 11:38:40|83511.3|83461.3|83517.8|83467.8|83518.3|83480.3|83498.7|83461.3|50
1621251530000|2021-05-17 11:38:50|83517.6|83467.6|83502.9|83477.9|83519.9|83478|83502.9|83466.2|35
1621251540000|2021-05-17 11:39:00|83503|83478|83500.3|83475.3|83503.5|83478.5|83499.9|83474.9|41
1621251550000|2021-05-17 11:39:10|83500|83475|83500.6|83475.6|83501.9|83476.9|83500|83475|31
1621251560000|2021-05-17 11:39:20|83501|83476|83498.7|83473.7|83501.1|83476.1|83498|83473|36
1621251570000|2021-05-17 11:39:30|83498.6|83473.6|83499.6|83474.6|83500.2|83475.2|83498.1|83473.1|35
1621251580000|2021-05-17 11:39:40|83499.7|83474.7|83497.7|83472.7|83500.2|83475.2|83497.2|83472.2|27
1621251590000|2021-05-17 11:39:50|83497|83472|83514.8|83464.8|83514.8|83479.5|83495.8|83462.8|40
1621251600000|2021-05-17 11:40:00|83514.7|83464.7|83513.2|83463.2|83515.4|83465.4|83513.1|83463.1|40
1621251610000|2021-05-17 11:40:10|83512.6|83462.6|83506.2|83481.2|83515.2|83481.2|83504|83462.4|26
1621251620000|2021-05-17 11:40:20|83507|83482|83508.3|83483.3|83508.4|83483.4|83506.2|83481.2|33
1621251630000|2021-05-17 11:40:30|83508|83483|83510.6|83485.6|83511.3|83486.3|83507.8|83482.8|30
1621251640000|2021-05-17 11:40:40|83512.4|83487.4|83519.6|83494.6|83519.9|83494.9|83511.6|83486.6|53
1621251650000|2021-05-17 11:40:50|83518.9|83493.9|83518.7|83493.7|83519.9|83494.9|83516.3|83491.3|43
1621251660000|2021-05-17 11:41:00|83519|83494|83526.2|83501.2|83538.5|83502.5|83518.1|83487.3|41
1621251670000|2021-05-17 11:41:10|83525.9|83500.9|83531.3|83506.3|83532.3|83507.3|83525|83500|54
1621251680000|2021-05-17 11:41:20|83531.2|83506.2|83521.8|83496.8|83535.7|83510.7|83521.1|83496.1|58
1621251690000|2021-05-17 11:41:30|83521.5|83496.5|83524.4|83499.4|83524.4|83499.4|83516.5|83491.5|47
1621251700000|2021-05-17 11:41:40|83524.3|83499.3|83528.4|83503.4|83528.4|83503.4|83524.3|83499.3|41
1621251710000|2021-05-17 11:41:50|83528.1|83503.1|83528.2|83503.2|83528.5|83503.5|83527.5|83502.5|25
1621251720000|2021-05-17 11:42:00|83527.9|83502.9|83517.4|83492.4|83528.5|83503.5|83516.8|83491.8|48
1621251730000|2021-05-17 11:42:10|83517.6|83492.6|83516.8|83491.8|83517.6|83492.6|83515.5|83490.5|28
1621251740000|2021-05-17 11:42:20|83516.5|83491.5|83522|83497|83532.9|83497.3|83516.3|83482.3|40
1621251750000|2021-05-17 11:42:30|83522.6|83497.6|83527.7|83502.7|83528.4|83503.4|83521.1|83496.1|48
1621251760000|2021-05-17 11:42:40|83527.9|83502.9|83528.4|83503.4|83530.1|83505.1|83527.1|83502.1|31
1621251770000|2021-05-17 11:42:50|83527.5|83502.5|83526.3|83501.3|83527.9|83502.9|83525.2|83500.2|25
1621251780000|2021-05-17 11:43:00|83526.5|83501.5|83525.1|83500.1|83527.8|83502.8|83523.9|83498.9|24
1621251790000|2021-05-17 11:43:10|83525.3|83500.3|83527.2|83502.2|83528|83503|83525.3|83500.3|24
1621251800000|2021-05-17 11:43:20|83527.1|83502.1|83525.6|83500.6|83527.1|83502.1|83523.8|83498.8|41
1621251810000|2021-05-17 11:43:30|83525.5|83500.5|83526.3|83501.3|83526.5|83501.5|83525.4|83500.4|19
1621251820000|2021-05-17 11:43:40|83526.8|83501.8|83527.4|83502.4|83542|83504.9|83526.8|83491.3|31
1621251830000|2021-05-17 11:43:50|83527.3|83502.3|83528|83503|83529.2|83504.2|83526.2|83501.2|46
1621251840000|2021-05-17 11:44:00|83528.3|83503.3|83531.3|83506.3|83533.3|83508.3|83527.2|83502.2|41
1621251850000|2021-05-17 11:44:10|83531.6|83506.6|83531.4|83506.4|83532.3|83507.3|83529.7|83504.7|27
1621251860000|2021-05-17 11:44:20|83531.5|83506.5|83532.1|83507.1|83533|83508|83531.3|83506.3|29
1621251870000|2021-05-17 11:44:30|83532.2|83507.2|83532.4|83507.4|83532.6|83507.6|83531.7|83506.7|19
1621251880000|2021-05-17 11:44:40|83532.3|83507.3|83533.3|83508.3|83533.3|83508.3|83531.9|83506.9|27
1621251890000|2021-05-17 11:44:50|83533.4|83508.4|83535.3|83510.3|83535.7|83510.7|83532.6|83507.6|30
1621251900000|2021-05-17 11:45:00|83536|83511|83536.6|83511.6|83538.7|83513.7|83534.5|83509.5|47
1621251910000|2021-05-17 11:45:10|83536.4|83511.4|83548.2|83498.2|83548.8|83512.4|83534|83497.5|28
1621251920000|2021-05-17 11:45:20|83548|83498|83539.5|83514.5|83548.4|83514.5|83533.6|83498|34
1621251930000|2021-05-17 11:45:30|83539.3|83514.3|83541.8|83516.8|83541.8|83516.8|83538.6|83513.6|29
1621251940000|2021-05-17 11:45:40|83541.5|83516.5|83544|83519|83544.2|83519.2|83541.5|83516.5|22
1621251950000|2021-05-17 11:45:50|83544.1|83519.1|83544.9|83519.9|83547.8|83522.8|83544.1|83519.1|34
1621251960000|2021-05-17 11:46:00|83545.1|83520.1|83545.7|83520.7|83546.8|83521.8|83544.7|83519.7|25
1621251970000|2021-05-17 11:46:10|83545.8|83520.8|83548.4|83523.4|83550|83525|83545.8|83520.8|31
1621251980000|2021-05-17 11:46:20|83548.1|83523.1|83548.1|83523.1|83548.3|83523.3|83547.4|83522.4|16
1621251990000|2021-05-17 11:46:30|83545.9|83520.9|83545.4|83520.4|83547.6|83522.6|83544.5|83519.5|38
1621252000000|2021-05-17 11:46:40|83545.3|83520.3|83545.9|83520.9|83547.8|83522.8|83545.2|83520.2|28
1621252010000|2021-05-17 11:46:50|83545.7|83520.7|83543.8|83518.8|83545.7|83520.7|83542.5|83517.5|21
1621252020000|2021-05-17 11:47:00|83543.9|83518.9|83543.5|83518.5|83544.8|83519.8|83541.8|83516.8|37
1621252030000|2021-05-17 11:47:10|83543.7|83518.7|83543|83518|83544|83519|83542.2|83517.2|24
1621252040000|2021-05-17 11:47:20|83543.1|83518.1|83543.8|83518.8|83545.3|83520.3|83542.4|83517.4|34
1621252050000|2021-05-17 11:47:30|83543.7|83518.7|83541.5|83516.5|83545|83520|83540.9|83515.9|30
1621252060000|2021-05-17 11:47:40|83541.4|83516.4|83524.1|83499.1|83541.4|83516.4|83523.6|83485.8|49
1621252070000|2021-05-17 11:47:50|83521.6|83496.6|83520|83495|83534.9|83497.2|83518|83481.7|51
1621252080000|2021-05-17 11:48:00|83519.7|83494.7|83517.4|83492.4|83521.5|83496.5|83517.2|83492.2|38
1621252090000|2021-05-17 11:48:10|83517.3|83492.3|83517.1|83492.1|83517.7|83492.7|83517.1|83492.1|22
1621252100000|2021-05-17 11:48:20|83517.2|83492.2|83532.5|83482.5|83535|83495.4|83517.2|83481.8|28
1621252110000|2021-05-17 11:48:30|83531.7|83481.7|83518.8|83493.8|83533.5|83498.3|83516.8|83481.4|41
1621252120000|2021-05-17 11:48:40|83519.7|83494.7|83519.9|83494.9|83521.6|83496.6|83518.6|83493.6|44
1621252130000|2021-05-17 11:48:50|83520.1|83495.1|83519.1|83494.1|83522.8|83497.8|83519.1|83494.1|37
1621252140000|2021-05-17 11:49:00|83518.9|83493.9|83518.6|83493.6|83520.4|83495.4|83517.4|83492.4|42
1621252150000|2021-05-17 11:49:10|83518.4|83493.4|83519.9|83494.9|83520.8|83495.8|83518.4|83493.4|37
1621252160000|2021-05-17 11:49:20|83520.2|83495.2|83524.3|83499.3|83526.3|83501.3|83520.2|83495.2|31
1621252170000|2021-05-17 11:49:30|83524.1|83499.1|83532.6|83507.6|83532.6|83507.6|83523.4|83498.4|47
1621252180000|2021-05-17 11:49:40|83533.3|83508.3|83534.6|83509.6|83534.6|83509.6|83532.4|83507.4|42
1621252190000|2021-05-17 11:49:50|83534.7|83509.7|83537.3|83512.3|83538.3|83513.3|83534.7|83509.7|33
1621252200000|2021-05-17 11:50:00|83539.3|83514.3|83540.3|83515.3|83541.5|83516.5|83538.6|83513.6|34
1621252210000|2021-05-17 11:50:10|83540.2|83515.2|83533.9|83508.9|83542|83517|83533.5|83508.5|49
1621252220000|2021-05-17 11:50:20|83533.2|83508.2|83537.7|83512.7|83540.4|83515.4|83532.8|83507.8|61
1621252230000|2021-05-17 11:50:30|83540.5|83515.5|83539.4|83514.4|83541.1|83516.1|83539.3|83514.3|43
1621252240000|2021-05-17 11:50:40|83539.6|83514.6|83540|83515|83540.4|83515.4|83539.6|83514.6|30
1621252250000|2021-05-17 11:50:50|83540.1|83515.1|83540.4|83515.4|83541.5|83516.5|83539.8|83514.8|24
1621252260000|2021-05-17 11:51:00|83540.3|83515.3|83547|83522|83547.7|83522.7|83540.3|83515.3|52
1621252270000|2021-05-17 11:51:10|83546.9|83521.9|83553|83528|83554.1|83529.1|83546.9|83521.9|39
1621252280000|2021-05-17 11:51:20|83552.9|83527.9|83559.6|83534.6|83560.2|83535.2|83552.4|83527.4|51
1621252290000|2021-05-17 11:51:30|83559.2|83534.2|83561.2|83536.2|83561.4|83536.4|83559.2|83534.2|31
1621252300000|2021-05-17 11:51:40|83561.9|83536.9|83565|83540|83565|83540|83559.5|83534.5|39
1621252310000|2021-05-17 11:51:50|83563.8|83538.8|83564.3|83539.3|83565.9|83540.9|83560.5|83535.5|39
1621252320000|2021-05-17 11:52:00|83564|83539|83560.8|83535.8|83565.9|83540.9|83559.9|83534.9|37
1621252330000|2021-05-17 11:52:10|83561|83536|83562.5|83537.5|83563.8|83538.8|83556.6|83531.6|47
1621252340000|2021-05-17 11:52:20|83562.8|83537.8|83569.3|83544.3|83569.6|83544.6|83561.7|83536.7|54
1621252350000|2021-05-17 11:52:30|83569.5|83544.5|83570.3|83545.3|83571.3|83546.3|83568.5|83543.5|36
1621252360000|2021-05-17 11:52:40|83570.2|83545.2|83577.8|83552.8|83577.9|83552.9|83570.1|83545.1|42
1621252370000|2021-05-17 11:52:50|83577.2|83552.2|83573.5|83548.5|83577.2|83552.2|83571.6|83546.6|50
1621252380000|2021-05-17 11:53:00|83573.4|83548.4|83576.3|83551.3|83578.6|83553.6|83573|83548|49
1621252390000|2021-05-17 11:53:10|83575.6|83550.6|83572.6|83547.6|83575.6|83550.6|83571.6|83546.6|41
1621252400000|2021-05-17 11:53:20|83573.2|83548.2|83570.7|83545.7|83573.2|83548.2|83569.5|83544.5|38
1621252410000|2021-05-17 11:53:30|83571|83546|83571.7|83546.7|83572.1|83547.1|83568.8|83543.8|29
1621252420000|2021-05-17 11:53:40|83571.8|83546.8|83568.9|83543.9|83572.9|83547.9|83568.9|83543.9|41
1621252430000|2021-05-17 11:53:50|83569|83544|83566.2|83541.2|83570.9|83545.9|83566.2|83541.2|51
1621252440000|2021-05-17 11:54:00|83566.3|83541.3|83561.1|83536.1|83567.1|83542.1|83558.4|83533.4|51
1621252450000|2021-05-17 11:54:10|83561.6|83536.6|83566.4|83541.4|83567|83542|83561.5|83536.5|45
1621252460000|2021-05-17 11:54:20|83565.9|83540.9|83567.2|83542.2|83568.9|83543.9|83565.9|83540.9|38
1621252470000|2021-05-17 11:54:30|83567.3|83542.3|83565.2|83540.2|83567.3|83542.3|83561.7|83536.7|46
1621252480000|2021-05-17 11:54:40|83564.8|83539.8|83572.5|83547.5|83573.4|83548.4|83564.3|83539.3|40
1621252490000|2021-05-17 11:54:50|83572.1|83547.1|83572.8|83547.8|83573.3|83548.3|83571.2|83546.2|26
1621252500000|2021-05-17 11:55:00|83572.3|83547.3|83579.1|83554.1|83581.4|83556.4|83570.6|83545.6|54
1621252510000|2021-05-17 11:55:10|83580.2|83555.2|83579.8|83554.8|83580.6|83555.6|83578.4|83553.4|40
1621252520000|2021-05-17 11:55:20|83579.2|83554.2|83578.8|83553.8|83580.1|83555.1|83578.1|83553.1|34
1621252530000|2021-05-17 11:55:30|83579.5|83554.5|83575.2|83550.2|83580.5|83555.5|83575.2|83550.2|45
1621252540000|2021-05-17 11:55:40|83576.6|83551.6|83578.3|83553.3|83592.5|83558.1|83576.3|83540.7|46
1621252550000|2021-05-17 11:55:50|83578.2|83553.2|83580.4|83555.4|83581.7|83556.7|83577.4|83552.4|45
1621252560000|2021-05-17 11:56:00|83580|83555|83581.1|83556.1|83582.5|83557.5|83577.8|83552.8|41
1621252570000|2021-05-17 11:56:10|83579.9|83554.9|83582.8|83557.8|83584.3|83559.3|83579.9|83554.9|45
1621252580000|2021-05-17 11:56:20|83582.6|83557.6|83583.5|83558.5|83585.6|83560.6|83582.2|83557.2|28
1621252590000|2021-05-17 11:56:30|83584.1|83559.1|83585.4|83560.4|83585.9|83560.9|83583.8|83558.8|33
1621252600000|2021-05-17 11:56:40|83585|83560|83586.4|83561.4|83589.1|83564.1|83585|83560|40
1621252610000|2021-05-17 11:56:50|83585.8|83560.8|83579.8|83554.8|83585.9|83560.9|83578.6|83553.6|51
1621252620000|2021-05-17 11:57:00|83579.6|83554.6|83579.5|83554.5|83580.2|83555.2|83579.2|83554.2|30
1621252630000|2021-05-17 11:57:10|83579.4|83554.4|83584|83559|83584.9|83559.9|83579.1|83554.1|42
1621252640000|2021-05-17 11:57:20|83584.3|83559.3|83584.6|83559.6|83587.3|83562.3|83583.6|83558.6|39
1621252650000|2021-05-17 11:57:30|83584.9|83559.9|83584.2|83559.2|83586|83561|83584.2|83559.2|41
1621252660000|2021-05-17 11:57:40|83584.3|83559.3|83593.3|83568.3|83593.9|83568.9|83584.3|83559.3|51
1621252670000|2021-05-17 11:57:50|83594|83569|83598.9|83573.9|83599.8|83574.8|83593.4|83568.4|57
1621252680000|2021-05-17 11:58:00|83599.8|83574.8|83619.6|83569.6|83619.6|83585.3|83599.6|83566.5|61
1621252690000|2021-05-17 11:58:10|83605.5|83580.5|83606|83581|83620.3|83584.5|83604.7|83570.3|51
1621252700000|2021-05-17 11:58:20|83606.1|83581.1|83605.4|83580.4|83606.3|83581.3|83605.1|83580.1|31
1621252710000|2021-05-17 11:58:30|83606.3|83581.3|83615.9|83565.9|83616.3|83581.6|83603.3|83564.8|48
1621252720000|2021-05-17 11:58:40|83615.7|83565.7|83617.1|83567.1|83619.2|83569.2|83615.4|83565.4|36
1621252730000|2021-05-17 11:58:50|83617.2|83567.2|83607.2|83582.2|83619.4|83583.2|83606.1|83565.6|55
1621252740000|2021-05-17 11:59:00|83607.1|83582.1|83605.5|83580.5|83608.6|83583.6|83603.6|83578.6|58
1621252750000|2021-05-17 11:59:10|83606.4|83581.4|83608.7|83583.7|83625|83585.2|83604.2|83573.1|54
1621252760000|2021-05-17 11:59:20|83608.1|83583.1|83609.2|83584.2|83624.8|83585.7|83605|83571|57
1621252770000|2021-05-17 11:59:30|83611.5|83586.5|83611.1|83586.1|83615.3|83590.3|83610|83585|54
1621252780000|2021-05-17 11:59:40|83610.6|83585.6|83615.3|83590.3|83618.6|83593.6|83610.6|83585.6|49
1621252790000|2021-05-17 11:59:50|83615.4|83590.4|83629.5|83604.5|83644.8|83604.5|83609.1|83584.1|66
1621252800000|2021-05-17 12:00:00|83630.3|83605.3|83619.5|83594.5|83630.6|83605.6|83619.5|83594.5|58
1621252810000|2021-05-17 12:00:10|83619|83594|83613.3|83588.3|83619|83594|83613.2|83588.2|59
1621252820000|2021-05-17 12:00:20|83613.6|83588.6|83606.7|83581.7|83613.7|83588.7|83606.7|83581.7|46
1621252830000|2021-05-17 12:00:30|83606.4|83581.4|83612.4|83587.4|83612.4|83587.4|83604.7|83579.7|49
1621252840000|2021-05-17 12:00:40|83612.3|83587.3|83614.6|83589.6|83618.7|83593.7|83612.3|83587.3|40
1621252850000|2021-05-17 12:00:50|83614.4|83589.4|83607.8|83582.8|83615.4|83590.4|83606.7|83581.7|48
1621252860000|2021-05-17 12:01:00|83607.3|83582.3|83615.9|83590.9|83618.8|83593.8|83607.3|83582.3|58
1621252870000|2021-05-17 12:01:10|83615.7|83590.7|83626|83601|83626.3|83601.3|83614.6|83589.6|54
1621252880000|2021-05-17 12:01:20|83626.7|83601.7|83625.4|83600.4|83627|83602|83624.3|83599.3|40
1621252890000|2021-05-17 12:01:30|83625.1|83600.1|83626.9|83601.9|83627.5|83602.5|83624.3|83599.3|46
1621252900000|2021-05-17 12:01:40|83627.1|83602.1|83615.1|83590.1|83627.2|83602.2|83615.1|83590.1|44
1621252910000|2021-05-17 12:01:50|83614.6|83589.6|83614.5|83589.5|83615.2|83590.2|83613.4|83588.4|31
1621252920000|2021-05-17 12:02:00|83614.4|83589.4|83613.1|83588.1|83616.4|83591.4|83613.1|83588.1|33
1621252930000|2021-05-17 12:02:10|83613.3|83588.3|83606.6|83581.6|83613.8|83588.8|83606.6|83581.6|30
1621252940000|2021-05-17 12:02:20|83606.7|83581.7|83597.1|83572.1|83606.7|83581.7|83596.6|83571.6|50
1621252950000|2021-05-17 12:02:30|83596.6|83571.6|83590.8|83565.8|83596.9|83571.9|83590.8|83565.8|46
1621252960000|2021-05-17 12:02:40|83590.7|83565.7|83590|83565|83591.3|83566.3|83589.6|83564.6|37
1621252970000|2021-05-17 12:02:50|83590.2|83565.2|83590.6|83565.6|83591.5|83566.5|83590.1|83565.1|22
1621252980000|2021-05-17 12:03:00|83590.7|83565.7|83588.8|83563.8|83590.8|83565.8|83586.5|83561.5|30
1621252990000|2021-05-17 12:03:10|83588.6|83563.6|83587.6|83562.6|83588.6|83563.6|83585.6|83560.6|33
1621253000000|2021-05-17 12:03:20|83587.7|83562.7|83587.1|83562.1|83588.6|83563.6|83584.3|83559.3|35
1621253010000|2021-05-17 12:03:30|83587|83562|83587.9|83562.9|83589.2|83564.2|83586.6|83561.6|33
1621253020000|2021-05-17 12:03:40|83588.2|83563.2|83584.2|83559.2|83588.2|83563.2|83582.1|83557.1|36
1621253030000|2021-05-17 12:03:50|83584.1|83559.1|83581.8|83556.8|83584.2|83559.2|83580.2|83555.2|26
1621253040000|2021-05-17 12:04:00|83582|83557|83579.6|83554.6|83582.7|83557.7|83578.7|83553.7|38
1621253050000|2021-05-17 12:04:10|83580|83555|83572.1|83547.1|83580.6|83555.6|83572|83547|47
1621253060000|2021-05-17 12:04:20|83571.1|83546.1|83578.3|83553.3|83578.3|83553.3|83570.7|83545.7|49
1621253070000|2021-05-17 12:04:30|83577.9|83552.9|83580.7|83555.7|83580.7|83555.7|83576.7|83551.7|31
1621253080000|2021-05-17 12:04:40|83580.6|83555.6|83570.4|83545.4|83580.6|83555.6|83570.4|83545.4|44
1621253090000|2021-05-17 12:04:50|83570.7|83545.7|83592.1|83567.1|83592.1|83567.1|83570.7|83545.7|43
1621253100000|2021-05-17 12:05:00|83593.2|83568.2|83592.5|83567.5|83598.6|83573.6|83592.4|83567.4|44
1621253110000|2021-05-17 12:05:10|83592.4|83567.4|83589.4|83564.4|83592.8|83567.8|83589|83564|27
1621253120000|2021-05-17 12:05:20|83590.8|83565.8|83592.7|83567.7|83593.3|83568.3|83589.5|83564.5|38
1621253130000|2021-05-17 12:05:30|83592.5|83567.5|83593.3|83568.3|83596.5|83571.5|83592.2|83567.2|44
1621253140000|2021-05-17 12:05:40|83593.2|83568.2|83598.6|83573.6|83601|83576|83593.1|83568.1|45
1621253150000|2021-05-17 12:05:50|83596.9|83571.9|83596.4|83571.4|83597.4|83572.4|83594.6|83569.6|38
1621253160000|2021-05-17 12:06:00|83596.7|83571.7|83594.8|83569.8|83598.3|83573.3|83594.5|83569.5|41
1621253170000|2021-05-17 12:06:10|83593.1|83568.1|83592|83567|83594.4|83569.4|83589.6|83564.6|34
1621253180000|2021-05-17 12:06:20|83592.2|83567.2|83599.6|83574.6|83600.6|83575.6|83592|83567|40
1621253190000|2021-05-17 12:06:30|83600|83575|83600.9|83575.9|83601.2|83576.2|83596.2|83571.2|45
1621253200000|2021-05-17 12:06:40|83600.5|83575.5|83597.5|83572.5|83601.2|83576.2|83597.5|83572.5|46
1621253210000|2021-05-17 12:06:50|83597.2|83572.2|83599.8|83574.8|83599.8|83574.8|83596.8|83571.8|31
1621253220000|2021-05-17 12:07:00|83599.9|83574.9|83594.5|83569.5|83600.7|83575.7|83594.5|83569.5|53
1621253230000|2021-05-17 12:07:10|83593.6|83568.6|83589.1|83564.1|83596|83571|83589.1|83564.1|47
1621253240000|2021-05-17 12:07:20|83589.6|83564.6|83589.5|83564.5|83589.8|83564.8|83588.2|83563.2|48
1621253250000|2021-05-17 12:07:30|83589.4|83564.4|83586.7|83561.7|83589.7|83564.7|83583.5|83558.5|51
1621253260000|2021-05-17 12:07:40|83587.1|83562.1|83593.1|83568.1|83593.1|83568.1|83584.9|83559.9|56
1621253270000|2021-05-17 12:07:50|83593.4|83568.4|83595.6|83570.6|83599.9|83574.9|83593.3|83568.3|44
1621253280000|2021-05-17 12:08:00|83593.1|83568.1|83595|83570|83595.5|83570.5|83589.4|83564.4|57
1621253290000|2021-05-17 12:08:10|83594.9|83569.9|83587.8|83562.8|83595.4|83570.4|83586.4|83561.4|32
1621253300000|2021-05-17 12:08:20|83587.1|83562.1|83594.8|83569.8|83596|83571|83586.7|83561.7|52
1621253310000|2021-05-17 12:08:30|83595.3|83570.3|83609.4|83584.4|83609.7|83584.7|83594.4|83569.4|55
1621253320000|2021-05-17 12:08:40|83609.3|83584.3|83611.1|83586.1|83611.1|83586.1|83608.5|83583.5|42
1621253330000|2021-05-17 12:08:50|83609.8|83584.8|83610.8|83585.8|83611.2|83586.2|83609.8|83584.8|23
1621253340000|2021-05-17 12:09:00|83611|83586|83601.7|83576.7|83611.3|83586.3|83600.6|83575.6|47
1621253350000|2021-05-17 12:09:10|83601.6|83576.6|83599.9|83574.9|83601.6|83576.6|83599.4|83574.4|39
1621253360000|2021-05-17 12:09:20|83600.1|83575.1|83600|83575|83600.1|83575.1|83598.2|83573.2|34
1621253370000|2021-05-17 12:09:30|83599.8|83574.8|83596.6|83571.6|83602.6|83577.6|83596.5|83571.5|46
1621253380000|2021-05-17 12:09:40|83597|83572|83602.8|83577.8|83604.9|83579.9|83595.5|83570.5|52
1621253390000|2021-05-17 12:09:50|83602.7|83577.7|83600.6|83575.6|83603|83578|83598.2|83573.2|37
1621253400000|2021-05-17 12:10:00|83600.2|83575.2|83600.5|83575.5|83603.2|83578.2|83600.2|83575.2|46
1621253410000|2021-05-17 12:10:10|83600|83575|83598.5|83573.5|83600.7|83575.7|83597.8|83572.8|31
1621253420000|2021-05-17 12:10:20|83598.1|83573.1|83597.6|83572.6|83598.7|83573.7|83596.7|83571.7|35
1621253430000|2021-05-17 12:10:30|83597.9|83572.9|83614.8|83589.8|83615.7|83590.7|83597.9|83572.9|54
1621253440000|2021-05-17 12:10:40|83614.4|83589.4|83621.6|83596.6|83621.8|83596.8|83613.5|83588.5|45
1621253450000|2021-05-17 12:10:50|83621.3|83596.3|83620.5|83595.5|83622.1|83597.1|83620|83595|36
1621253460000|2021-05-17 12:11:00|83620.9|83595.9|83620.5|83595.5|83622.1|83597.1|83615.8|83590.8|45
1621253470000|2021-05-17 12:11:10|83620.3|83595.3|83618.8|83593.8|83624.1|83599.1|83613.5|83588.5|47
1621253480000|2021-05-17 12:11:20|83618|83593|83618.6|83593.6|83620.4|83595.4|83615.3|83590.3|46
1621253490000|2021-05-17 12:11:30|83618.7|83593.7|83620.7|83595.7|83621.2|83596.2|83618.5|83593.5|30
1621253500000|2021-05-17 12:11:40|83620.5|83595.5|83620.4|83595.4|83622.2|83597.2|83620|83595|37
1621253510000|2021-05-17 12:11:50|83620.8|83595.8|83615.6|83590.6|83621.6|83596.6|83614.7|83589.7|45
1621253520000|2021-05-17 12:12:00|83617.6|83592.6|83623.8|83598.8|83623.9|83598.9|83617.4|83592.4|60
1621253530000|2021-05-17 12:12:10|83623.6|83598.6|83627.1|83602.1|83627.5|83602.5|83623.6|83598.6|55
1621253540000|2021-05-17 12:12:20|83627.2|83602.2|83630.3|83605.3|83632.4|83607.4|83627.2|83602.2|45
1621253550000|2021-05-17 12:12:30|83630.5|83605.5|83629.1|83604.1|83631.6|83606.6|83628.2|83603.2|51
1621253560000|2021-05-17 12:12:40|83629.3|83604.3|83625.2|83600.2|83632.3|83607.3|83624|83599|53
1621253570000|2021-05-17 12:12:50|83625.3|83600.3|83631.8|83606.8|83633|83608|83625.3|83600.3|57
1621253580000|2021-05-17 12:13:00|83631.9|83606.9|83640.4|83615.4|83640.4|83615.4|83630.9|83605.9|42
1621253590000|2021-05-17 12:13:10|83640.6|83615.6|83639.2|83614.2|83640.8|83615.8|83636.9|83611.9|52
1621253600000|2021-05-17 12:13:20|83639.3|83614.3|83629.2|83604.2|83639.9|83614.9|83627.3|83602.3|52
1621253610000|2021-05-17 12:13:30|83628.6|83603.6|83629.3|83604.3|83630.4|83605.4|83626.6|83601.6|43
1621253620000|2021-05-17 12:13:40|83630|83605|83634.7|83609.7|83634.7|83609.7|83627.4|83602.4|44
1621253630000|2021-05-17 12:13:50|83634.6|83609.6|83636.9|83611.9|83639.3|83614.3|83634|83609|43
1621253640000|2021-05-17 12:14:00|83636.2|83611.2|83636.3|83611.3|83637.4|83612.4|83635.7|83610.7|30
1621253650000|2021-05-17 12:14:10|83636.2|83611.2|83632.8|83607.8|83636.6|83611.6|83632.7|83607.7|30
1621253660000|2021-05-17 12:14:20|83632.9|83607.9|83627.4|83602.4|83634.3|83609.3|83627.4|83602.4|50
1621253670000|2021-05-17 12:14:30|83627.5|83602.5|83632.4|83607.4|83633.6|83608.6|83627.5|83602.5|45
1621253680000|2021-05-17 12:14:40|83633.7|83608.7|83636.2|83611.2|83638|83613|83631.5|83606.5|47
1621253690000|2021-05-17 12:14:50|83635.7|83610.7|83638.4|83613.4|83639.2|83614.2|83635.3|83610.3|40
1621253700000|2021-05-17 12:15:00|83640.6|83615.6|83640|83615|83642.1|83617.1|83638.5|83613.5|54
1621253710000|2021-05-17 12:15:10|83640.2|83615.2|83645.2|83620.2|83645.6|83620.6|83640.2|83615.2|40
1621253720000|2021-05-17 12:15:20|83645|83620|83647.8|83622.8|83650.7|83625.7|83645|83620|57
1621253730000|2021-05-17 12:15:30|83647.6|83622.6|83643.7|83618.7|83660.8|83623.1|83642.3|83610.6|36
1621253740000|2021-05-17 12:15:40|83643.5|83618.5|83641|83616|83647.1|83622.1|83640.9|83615.9|46
1621253750000|2021-05-17 12:15:50|83641.1|83616.1|83649|83624|83650.5|83625.5|83641.1|83616.1|57
1621253760000|2021-05-17 12:16:00|83650.2|83625.2|83648.6|83623.6|83650.2|83625.2|83646.5|83621.5|50
1621253770000|2021-05-17 12:16:10|83648.9|83623.9|83649.1|83624.1|83650.1|83625.1|83647.8|83622.8|38
1621253780000|2021-05-17 12:16:20|83649.2|83624.2|83650.3|83625.3|83650.5|83625.5|83647|83622|31
1621253790000|2021-05-17 12:16:30|83650.1|83625.1|83651.3|83626.3|83651.3|83626.3|83648.5|83623.5|53
1621253800000|2021-05-17 12:16:40|83650.6|83625.6|83651.1|83626.1|83652|83627|83650.2|83625.2|52
1621253810000|2021-05-17 12:16:50|83650.6|83625.6|83650|83625|83652.6|83627.6|83649.7|83624.7|33
1621253820000|2021-05-17 12:17:00|83650.3|83625.3|83649.8|83624.8|83653.1|83628.1|83648.9|83623.9|43
1621253830000|2021-05-17 12:17:10|83650|83625|83651.2|83626.2|83651.6|83626.6|83648|83623|44
1621253840000|2021-05-17 12:17:20|83651.3|83626.3|83652.6|83627.6|83653.1|83628.1|83651.2|83626.2|29
1621253850000|2021-05-17 12:17:30|83652.4|83627.4|83650.9|83625.9|83654|83629|83650.4|83625.4|41
1621253860000|2021-05-17 12:17:40|83651|83626|83654.9|83629.9|83655.9|83630.9|83650.7|83625.7|46
1621253870000|2021-05-17 12:17:50|83653.6|83628.6|83652.9|83627.9|83654.1|83629.1|83651.7|83626.7|44
1621253880000|2021-05-17 12:18:00|83651.9|83626.9|83651|83626|83651.9|83626.9|83646.6|83621.6|56
1621253890000|2021-05-17 12:18:10|83651.6|83626.6|83654.5|83629.5|83655.2|83630.2|83649.9|83624.9|51
1621253900000|2021-05-17 12:18:20|83651.9|83626.9|83654.1|83629.1|83654.1|83629.1|83647.2|83622.2|47
1621253910000|2021-05-17 12:18:30|83653.6|83628.6|83656.6|83631.6|83657.1|83632.1|83652.6|83627.6|45
1621253920000|2021-05-17 12:18:40|83656.5|83631.5|83660.9|83635.9|83663.1|83638.1|83655.8|83630.8|56
1621253930000|2021-05-17 12:18:50|83661.8|83636.8|83661.1|83636.1|83661.9|83636.9|83659.8|83634.8|45
1621253940000|2021-05-17 12:19:00|83661.4|83636.4|83666.5|83641.5|83666.9|83641.9|83660.4|83635.4|57
1621253950000|2021-05-17 12:19:10|83667.8|83642.8|83672.4|83647.4|83678.2|83653.2|83660.5|83635.5|56
1621253960000|2021-05-17 12:19:20|83671.2|83646.2|83659.8|83634.8|83671.6|83646.6|83659.8|83634.8|48
1621253970000|2021-05-17 12:19:30|83660|83635|83653.5|83628.5|83660.2|83635.2|83652.4|83627.4|56
1621253980000|2021-05-17 12:19:40|83653.7|83628.7|83647.8|83622.8|83654.9|83629.9|83647.8|83622.8|47
1621253990000|2021-05-17 12:19:50|83647|83622|83646.7|83621.7|83648.5|83623.5|83645.1|83620.1|51
1621254000000|2021-05-17 12:20:00|83647.1|83622.1|83652.9|83627.9|83655.9|83630.9|83644.4|83619.4|63
1621254010000|2021-05-17 12:20:10|83654.3|83629.3|83648.1|83623.1|83655.2|83630.2|83648.1|83623.1|52
1621254020000|2021-05-17 12:20:20|83648.8|83623.8|83640|83615|83648.9|83623.9|83637.4|83612.4|61
1621254030000|2021-05-17 12:20:30|83640.4|83615.4|83635.7|83610.7|83641.8|83616.8|83635.6|83610.6|51
1621254040000|2021-05-17 12:20:40|83635.6|83610.6|83634.1|83609.1|83635.9|83610.9|83634.1|83609.1|35
1621254050000|2021-05-17 12:20:50|83634|83609|83631.4|83606.4|83645.9|83610.3|83630.1|83595.9|37
1621254060000|2021-05-17 12:21:00|83632.4|83607.4|83637.2|83612.2|83637.2|83612.2|83631.9|83606.9|29
1621254070000|2021-05-17 12:21:10|83636.4|83611.4|83635.8|83610.8|83636.7|83611.7|83633.9|83608.9|40
1621254080000|2021-05-17 12:21:20|83636|83611|83641.1|83616.1|83641.1|83616.1|83634.3|83609.3|48
1621254090000|2021-05-17 12:21:30|83641.9|83616.9|83647|83622|83649.3|83624.3|83641.6|83616.6|60
1621254100000|2021-05-17 12:21:40|83647.1|83622.1|83645.1|83620.1|83657.3|83622.1|83639.9|83607.3|54
1621254110000|2021-05-17 12:21:50|83644.9|83619.9|83645|83620|83646.5|83621.5|83641.4|83616.4|46
1621254120000|2021-05-17 12:22:00|83644.9|83619.9|83663.2|83638.2|83663.2|83638.2|83644.7|83619.7|55
1621254130000|2021-05-17 12:22:10|83662.2|83637.2|83664.5|83639.5|83664.5|83639.5|83658.8|83633.8|46
1621254140000|2021-05-17 12:22:20|83664.6|83639.6|83662.9|83637.9|83664.6|83639.6|83662.6|83637.6|27
1621254150000|2021-05-17 12:22:30|83662.7|83637.7|83664.9|83639.9|83665.1|83640.1|83662|83637|22
1621254160000|2021-05-17 12:22:40|83664.1|83639.1|83667|83642|83667|83642|83662|83637|46
1621254170000|2021-05-17 12:22:50|83666.9|83641.9|83666.3|83641.3|83667.3|83642.3|83662.2|83637.2|39
1621254180000|2021-05-17 12:23:00|83666.9|83641.9|83656.5|83631.5|83669.1|83644.1|83656.5|83631.5|50
1621254190000|2021-05-17 12:23:10|83657.1|83632.1|83662.8|83637.8|83663.1|83638.1|83656.9|83631.9|43
1621254200000|2021-05-17 12:23:20|83662.3|83637.3|83652.5|83627.5|83664|83639|83652.5|83627.5|47
1621254210000|2021-05-17 12:23:30|83653.6|83628.6|83653|83628|83655.6|83630.6|83650.5|83625.5|40
1621254220000|2021-05-17 12:23:40|83653.1|83628.1|83650.9|83625.9|83654.8|83629.8|83650.9|83625.9|35
1621254230000|2021-05-17 12:23:50|83650.6|83625.6|83642.8|83617.8|83650.6|83625.6|83642.3|83617.3|43
1621254240000|2021-05-17 12:24:00|83644.4|83619.4|83643.9|83618.9|83648.3|83623.3|83643.9|83618.9|47
1621254250000|2021-05-17 12:24:10|83643.8|83618.8|83643.3|83618.3|83643.9|83618.9|83643|83618|26
1621254260000|2021-05-17 12:24:20|83643.2|83618.2|83647.2|83622.2|83649.3|83624.3|83643|83618|20
1621254270000|2021-05-17 12:24:30|83647.1|83622.1|83635.2|83610.2|83647.2|83622.2|83635.2|83610.2|50
1621254280000|2021-05-17 12:24:40|83635|83610|83637.7|83612.7|83637.8|83612.8|83633.1|83608.1|47
1621254290000|2021-05-17 12:24:50|83637.5|83612.5|83638.3|83613.3|83641.1|83616.1|83636.8|83611.8|43
1621254300000|2021-05-17 12:25:00|83638.1|83613.1|83631.4|83606.4|83638.1|83613.1|83629.5|83604.5|47
1621254310000|2021-05-17 12:25:10|83631.6|83606.6|83627.4|83602.4|83632.2|83607.2|83624.6|83599.6|46
1621254320000|2021-05-17 12:25:20|83627.9|83602.9|83635|83610|83636.5|83611.5|83627.9|83602.9|53
1621254330000|2021-05-17 12:25:30|83634.9|83609.9|83632.1|83607.1|83636.8|83611.8|83631.6|83606.6|38
1621254340000|2021-05-17 12:25:40|83632.4|83607.4|83629|83604|83632.9|83607.9|83628.3|83603.3|40
1621254350000|2021-05-17 12:25:50|83628.9|83603.9|83646.5|83621.5|83646.8|83621.8|83628.9|83603.9|49
1621254360000|2021-05-17 12:26:00|83646.4|83621.4|83652.2|83627.2|83652.5|83627.5|83645.1|83620.1|51
1621254370000|2021-05-17 12:26:10|83652.1|83627.1|83664.5|83639.5|83664.5|83639.5|83652|83627|52
1621254380000|2021-05-17 12:26:20|83664.7|83639.7|83670.1|83645.1|83671|83646|83662.6|83637.6|52
1621254390000|2021-05-17 12:26:30|83670|83645|83670.2|83645.2|83671.5|83646.5|83665.6|83640.6|61
1621254400000|2021-05-17 12:26:40|83673.2|83648.2|83675.7|83650.7|83680.8|83655.8|83673.2|83648.2|62
1621254410000|2021-05-17 12:26:50|83675.5|83650.5|83680.8|83655.8|83680.8|83655.8|83671.7|83646.7|54
1621254420000|2021-05-17 12:27:00|83680.5|83655.5|83693.7|83668.7|83694.1|83669.1|83680.5|83655.5|65
1621254430000|2021-05-17 12:27:10|83692.8|83667.8|83675.3|83650.3|83697.2|83672.2|83675.3|83650.3|69
1621254440000|2021-05-17 12:27:20|83675.5|83650.5|83665.2|83640.2|83676.1|83651.1|83660.7|83635.7|66
1621254450000|2021-05-17 12:27:30|83665.7|83640.7|83663.5|83638.5|83667|83642|83663.1|83638.1|60
1621254460000|2021-05-17 12:27:40|83663.3|83638.3|83661.2|83636.2|83669.4|83644.4|83660.5|83635.5|44
1621254470000|2021-05-17 12:27:50|83661.1|83636.1|83664.4|83639.4|83667.3|83642.3|83660.5|83635.5|52
1621254480000|2021-05-17 12:28:00|83664.7|83639.7|83670.1|83645.1|83673.5|83648.5|83664.2|83639.2|61
1621254490000|2021-05-17 12:28:10|83669.9|83644.9|83674.9|83649.9|83674.9|83649.9|83669.2|83644.2|54
1621254500000|2021-05-17 12:28:20|83672.8|83647.8|83672.1|83647.1|83674.4|83649.4|83672|83647|46
1621254510000|2021-05-17 12:28:30|83672.7|83647.7|83682.7|83657.7|83683|83658|83671.1|83646.1|57
1621254520000|2021-05-17 12:28:40|83683.4|83658.4|83681|83656|83683.5|83658.5|83677.9|83652.9|49
1621254530000|2021-05-17 12:28:50|83681.5|83656.5|83683|83658|83684.3|83659.3|83680.3|83655.3|55
1621254540000|2021-05-17 12:29:00|83683.5|83658.5|83687|83662|83687.5|83662.5|83683.5|83658.5|47
1621254550000|2021-05-17 12:29:10|83687.1|83662.1|83690.9|83665.9|83691.5|83666.5|83687.1|83662.1|50
1621254560000|2021-05-17 12:29:20|83691.5|83666.5|83696.7|83671.7|83698.6|83673.6|83687.9|83662.9|50
1621254570000|2021-05-17 12:29:30|83695.9|83670.9|83697.9|83672.9|83698.8|83673.8|83695.9|83670.9|40
1621254580000|2021-05-17 12:29:40|83697.6|83672.6|83698.7|83673.7|83704.3|83679.3|83695.2|83670.2|52
1621254590000|2021-05-17 12:29:50|83697.8|83672.8|83710|83660|83710.7|83673.9|83697.4|83659.2|46
1621254600000|2021-05-17 12:30:00|83709.9|83659.9|83711.5|83661.5|83713.3|83663.3|83709.2|83659.2|59
1621254610000|2021-05-17 12:30:10|83699.3|83674.3|83694.4|83669.4|83699.8|83674.8|83691.5|83666.5|50
1621254620000|2021-05-17 12:30:20|83694.3|83669.3|83692.1|83667.1|83695.5|83670.5|83690.8|83665.8|52
1621254630000|2021-05-17 12:30:30|83692.4|83667.4|83695.3|83670.3|83695.8|83670.8|83692.4|83667.4|46
1621254640000|2021-05-17 12:30:40|83695.4|83670.4|83703.2|83653.2|83706.3|83671|83693.7|83653.2|43
1621254650000|2021-05-17 12:30:50|83691.3|83666.3|83688.8|83663.8|83691.3|83666.3|83687.6|83662.6|44
1621254660000|2021-05-17 12:31:00|83689|83664|83686.4|83661.4|83689|83664|83685.9|83660.9|41
1621254670000|2021-05-17 12:31:10|83682.1|83657.1|83681.3|83656.3|83684.5|83659.5|83680.7|83655.7|47
1621254680000|2021-05-17 12:31:20|83681.4|83656.4|83679.8|83654.8|83681.9|83656.9|83678.9|83653.9|35
1621254690000|2021-05-17 12:31:30|83679.7|83654.7|83678.6|83653.6|83687.3|83656.4|83673.4|83633.8|59
1621254700000|2021-05-17 12:31:40|83678.2|83653.2|83687.7|83637.7|83688.8|83655.6|83674.8|83637.5|49
1621254710000|2021-05-17 12:31:50|83688.2|83638.2|83674.8|83649.8|83690|83654.5|83674.8|83637.4|47
1621254720000|2021-05-17 12:32:00|83674.7|83649.7|83677.6|83652.6|83688.1|83652.6|83673.7|83637.9|51
1621254730000|2021-05-17 12:32:10|83676.6|83651.6|83677.7|83652.7|83678.1|83653.1|83674.8|83649.8|43
1621254740000|2021-05-17 12:32:20|83677|83652|83700.4|83650.4|83704.6|83657.1|83677|83648.5|57
1621254750000|2021-05-17 12:32:30|83700.1|83650.1|83699|83649|83700.4|83650.4|83695.2|83645.2|41
1621254760000|2021-05-17 12:32:40|83699.1|83649.1|83684.5|83659.5|83700.7|83659.8|83683.8|83646.4|48
1621254770000|2021-05-17 12:32:50|83683.5|83658.5|83681.2|83656.2|83686.4|83661.4|83681.2|83656.2|36
1621254780000|2021-05-17 12:33:00|83681|83656|83676.7|83651.7|83689.5|83656.1|83673.6|83636.7|44
1621254790000|2021-05-17 12:33:10|83676.6|83651.6|83673.4|83648.4|83677.7|83652.7|83673.4|83648.4|39
1621254800000|2021-05-17 12:33:20|83673.3|83648.3|83680.5|83630.5|83680.5|83648.3|83669.1|83630.5|47
1621254810000|2021-05-17 12:33:30|83680.1|83630.1|83664.8|83639.8|83680.1|83642|83663.5|83630.1|40
1621254820000|2021-05-17 12:33:40|83667.4|83642.4|83670.4|83620.4|83676.1|83642.4|83657.9|83620.2|57
1621254830000|2021-05-17 12:33:50|83658.3|83633.3|83664.7|83639.7|83677.4|83640.5|83658.1|83626.7|36
1621254840000|2021-05-17 12:34:00|83663.1|83638.1|83659.7|83634.7|83672.9|83640.2|83658.9|83620.6|51
1621254850000|2021-05-17 12:34:10|83658.9|83633.9|83660.1|83635.1|83661.9|83636.9|83657.7|83632.7|43
1621254860000|2021-05-17 12:34:20|83659.6|83634.6|83660.1|83635.1|83661.4|83636.4|83659.3|83634.3|36
1621254870000|2021-05-17 12:34:30|83659.9|83634.9|83659.1|83634.1|83670.8|83635.2|83657.2|83620.3|38
1621254880000|2021-05-17 12:34:40|83659.8|83634.8|83663.4|83638.4|83664.2|83639.2|83659.8|83634.8|41
1621254890000|2021-05-17 12:34:50|83663.8|83638.8|83661.3|83636.3|83664.8|83639.8|83661.3|83636.3|35
1621254900000|2021-05-17 12:35:00|83662.8|83637.8|83661.1|83636.1|83663.7|83638.7|83659.3|83634.3|49
1621254910000|2021-05-17 12:35:10|83661.9|83636.9|83657.7|83632.7|83661.9|83636.9|83657.7|83632.7|33
1621254920000|2021-05-17 12:35:20|83657.6|83632.6|83653.6|83628.6|83658.9|83633.9|83653.6|83628.6|37
1621254930000|2021-05-17 12:35:30|83653.7|83628.7|83652.7|83627.7|83664.6|83628.8|83652.1|83612.3|43
1621254940000|2021-05-17 12:35:40|83652.5|83627.5|83646.4|83596.4|83657.7|83627.5|83635.5|83596.4|60
1621254950000|2021-05-17 12:35:50|83647.3|83597.3|83654|83604|83654|83613.6|83626.9|83591.9|65
1621254960000|2021-05-17 12:36:00|83653.6|83603.6|83637.6|83612.6|83653.6|83616.5|83637.3|83602.1|57
1621254970000|2021-05-17 12:36:10|83637.8|83612.8|83645.7|83620.7|83648.4|83623.4|83637.8|83612.8|54
1621254980000|2021-05-17 12:36:20|83645.3|83620.3|83644.6|83619.6|83646.9|83621.9|83643.3|83618.3|37
1621254990000|2021-05-17 12:36:30|83644.9|83619.9|83642.8|83617.8|83644.9|83619.9|83642.8|83617.8|29
1621255000000|2021-05-17 12:36:40|83642.9|83617.9|83644.1|83619.1|83645.1|83620.1|83642.9|83617.9|36
1621255010000|2021-05-17 12:36:50|83644|83619|83647.7|83622.7|83650|83625|83643.9|83618.9|47
1621255020000|2021-05-17 12:37:00|83647|83622|83635|83610|83647.6|83622.6|83634|83609|50
1621255030000|2021-05-17 12:37:10|83635.5|83610.5|83629.5|83604.5|83646.1|83610.8|83629.2|83593.3|44
1621255040000|2021-05-17 12:37:20|83629.6|83604.6|83627.8|83602.8|83631.5|83606.5|83627.8|83602.8|39
1621255050000|2021-05-17 12:37:30|83628|83603|83621.9|83596.9|83638.4|83603.3|83621.3|83583.2|52
1621255060000|2021-05-17 12:37:40|83621|83596|83620.6|83595.6|83624.4|83599.4|83620.6|83595.6|52
1621255070000|2021-05-17 12:37:50|83620.7|83595.7|83619.7|83594.7|83635.2|83599|83619.7|83583.9|51
1621255080000|2021-05-17 12:38:00|83619.9|83594.9|83633.6|83583.6|83633.7|83595.8|83618.3|83580.5|46
1621255090000|2021-05-17 12:38:10|83633.5|83583.5|83624.9|83599.9|83635.8|83600.1|83624.9|83583.5|35
1621255100000|2021-05-17 12:38:20|83624.8|83599.8|83630.6|83605.6|83630.9|83605.9|83624.8|83599.8|55
1621255110000|2021-05-17 12:38:30|83631.5|83606.5|83626.6|83601.6|83631.5|83606.5|83624.2|83599.2|46
1621255120000|2021-05-17 12:38:40|83626.4|83601.4|83625.9|83600.9|83628.2|83603.2|83625.5|83600.5|46
1621255130000|2021-05-17 12:38:50|83626|83601|83621.9|83596.9|83626.5|83601.5|83621.3|83596.3|32
1621255140000|2021-05-17 12:39:00|83622.2|83597.2|83627.2|83602.2|83628.5|83603.5|83621.6|83596.6|47
1621255150000|2021-05-17 12:39:10|83627|83602|83637.2|83612.2|83638|83613|83627|83602|48
1621255160000|2021-05-17 12:39:20|83637.1|83612.1|83648.2|83623.2|83658.1|83623.4|83636.6|83603.4|39
1621255170000|2021-05-17 12:39:30|83647.5|83622.5|83644.7|83619.7|83660.8|83623.3|83644.7|83609.1|44
1621255180000|2021-05-17 12:39:40|83645.4|83620.4|83646.6|83621.6|83647.7|83622.7|83645|83620|35
1621255190000|2021-05-17 12:39:50|83646.4|83621.4|83646.2|83621.2|83646.7|83621.7|83645.5|83620.5|24
1621255200000|2021-05-17 12:40:00|83645.9|83620.9|83648.1|83623.1|83648.2|83623.2|83644.8|83619.8|41
1621255210000|2021-05-17 12:40:10|83647.2|83622.2|83646.7|83621.7|83648.6|83623.6|83646.4|83621.4|49
1621255220000|2021-05-17 12:40:20|83646.5|83621.5|83644.5|83619.5|83646.9|83621.9|83644.5|83619.5|39
1621255230000|2021-05-17 12:40:30|83644.8|83619.8|83644.5|83619.5|83645.7|83620.7|83643.2|83618.2|41
1621255240000|2021-05-17 12:40:40|83644.4|83619.4|83639.6|83614.6|83644.6|83619.6|83639.6|83614.6|50
1621255250000|2021-05-17 12:40:50|83639.5|83614.5|83638.7|83613.7|83640.2|83615.2|83638.4|83613.4|28
1621255260000|2021-05-17 12:41:00|83638.9|83613.9|83636.3|83611.3|83639.8|83614.8|83636.2|83611.2|34
1621255270000|2021-05-17 12:41:10|83636.2|83611.2|83637|83612|83640.3|83615.3|83635.9|83610.9|56
1621255280000|2021-05-17 12:41:20|83636.9|83611.9|83634.9|83609.9|83637.5|83612.5|83634.7|83609.7|28
1621255290000|2021-05-17 12:41:30|83635.1|83610.1|83635.7|83610.7|83635.8|83610.8|83634.1|83609.1|31
1621255300000|2021-05-17 12:41:40|83635.9|83610.9|83631.8|83606.8|83636.1|83611.1|83630.8|83605.8|36
1621255310000|2021-05-17 12:41:50|83631.4|83606.4|83633.6|83608.6|83634.4|83609.4|83631.4|83606.4|36
1621255320000|2021-05-17 12:42:00|83633.8|83608.8|83634.2|83609.2|83636.8|83611.8|83633.4|83608.4|42
1621255330000|2021-05-17 12:42:10|83634.4|83609.4|83632.8|83607.8|83634.5|83609.5|83631.1|83606.1|35
1621255340000|2021-05-17 12:42:20|83633.2|83608.2|83632.1|83607.1|83633.2|83608.2|83631.7|83606.7|24
1621255350000|2021-05-17 12:42:30|83632.2|83607.2|83634.8|83609.8|83635.9|83610.9|83631.5|83606.5|46
1621255360000|2021-05-17 12:42:40|83635.1|83610.1|83632.4|83607.4|83635.6|83610.6|83632|83607|36
1621255370000|2021-05-17 12:42:50|83632.2|83607.2|83635.3|83610.3|83636.1|83611.1|83631.6|83606.6|27
1621255380000|2021-05-17 12:43:00|83635.4|83610.4|83635.8|83610.8|83636.6|83611.6|83634.2|83609.2|40
1621255390000|2021-05-17 12:43:10|83635.7|83610.7|83636.9|83611.9|83638.2|83613.2|83635.1|83610.1|42
1621255400000|2021-05-17 12:43:20|83637.3|83612.3|83639.5|83614.5|83639.5|83614.5|83634.7|83609.7|44
1621255410000|2021-05-17 12:43:30|83638.5|83613.5|83638.1|83613.1|83639|83614|83636.6|83611.6|39
1621255420000|2021-05-17 12:43:40|83638|83613|83638.2|83613.2|83639.4|83614.4|83637|83612|41
1621255430000|2021-05-17 12:43:50|83637.9|83612.9|83636.6|83611.6|83639.3|83614.3|83636.6|83611.6|45
1621255440000|2021-05-17 12:44:00|83636.3|83611.3|83629.4|83604.4|83636.4|83611.4|83626.9|83601.9|55
1621255450000|2021-05-17 12:44:10|83629.1|83604.1|83628.4|83603.4|83630.7|83605.7|83627.9|83602.9|33
1621255460000|2021-05-17 12:44:20|83628.2|83603.2|83627|83602|83628.5|83603.5|83626.1|83601.1|29
1621255470000|2021-05-17 12:44:30|83626.5|83601.5|83626.5|83601.5|83627.8|83602.8|83624.4|83599.4|49
1621255480000|2021-05-17 12:44:40|83626.4|83601.4|83627.1|83602.1|83628.2|83603.2|83625.9|83600.9|50
1621255490000|2021-05-17 12:44:50|83627.2|83602.2|83627|83602|83628.7|83603.7|83626.4|83601.4|39
1621255500000|2021-05-17 12:45:00|83627.4|83602.4|83637.3|83612.3|83637.8|83612.8|83626.8|83601.8|59
1621255510000|2021-05-17 12:45:10|83637.7|83612.7|83636|83611|83642.4|83617.4|83635.7|83610.7|61
1621255520000|2021-05-17 12:45:20|83636.1|83611.1|83638.6|83613.6|83639.8|83614.8|83636.1|83611.1|45
1621255530000|2021-05-17 12:45:30|83638.8|83613.8|83637.4|83612.4|83639.6|83614.6|83634.6|83609.6|55
1621255540000|2021-05-17 12:45:40|83637.1|83612.1|83634.8|83609.8|83638.1|83613.1|83634.7|83609.7|36
1621255550000|2021-05-17 12:45:50|83634.9|83609.9|83641.1|83616.1|83641.1|83616.1|83633.4|83608.4|36
1621255560000|2021-05-17 12:46:00|83641.5|83616.5|83630.8|83605.8|83646.4|83617|83629.9|83592.6|55
1621255570000|2021-05-17 12:46:10|83631|83606|83632.8|83607.8|83632.8|83607.8|83625.6|83600.6|52
1621255580000|2021-05-17 12:46:20|83632.6|83607.6|83631|83606|83633|83608|83630.6|83605.6|37
1621255590000|2021-05-17 12:46:30|83631.4|83606.4|83629.5|83604.5|83632.9|83607.9|83628|83603|36
1621255600000|2021-05-17 12:46:40|83629.9|83604.9|83627.2|83602.2|83631.1|83606.1|83627.1|83602.1|44
1621255610000|2021-05-17 12:46:50|83624.8|83599.8|83622.6|83597.6|83637.5|83599.8|83621.7|83587.4|41
1621255620000|2021-05-17 12:47:00|83622.7|83597.7|83629.3|83604.3|83629.9|83604.9|83622.6|83597.6|48
1621255630000|2021-05-17 12:47:10|83629.2|83604.2|83627.7|83602.7|83631.7|83606.7|83627.7|83602.7|44
1621255640000|2021-05-17 12:47:20|83627.4|83602.4|83626|83601|83628.2|83603.2|83624.8|83599.8|38
1621255650000|2021-05-17 12:47:30|83626.1|83601.1|83632.5|83607.5|83634.6|83609.6|83625.7|83600.7|47
1621255660000|2021-05-17 12:47:40|83631.6|83606.6|83633.8|83608.8|83633.8|83608.8|83629.7|83604.7|40
1621255670000|2021-05-17 12:47:50|83633.2|83608.2|83635.5|83610.5|83637.1|83612.1|83632.1|83607.1|34
1621255680000|2021-05-17 12:48:00|83635.3|83610.3|83637.6|83612.6|83652.9|83613.8|83635.3|83601.8|37
1621255690000|2021-05-17 12:48:10|83638.6|83613.6|83644.2|83619.2|83645.3|83620.3|83638.3|83613.3|53
1621255700000|2021-05-17 12:48:20|83643.7|83618.7|83641.8|83616.8|83644|83619|83639.4|83614.4|41
1621255710000|2021-05-17 12:48:30|83643.1|83618.1|83647.7|83622.7|83650.4|83625.4|83641.4|83616.4|54
1621255720000|2021-05-17 12:48:40|83647.5|83622.5|83646.3|83621.3|83648.3|83623.3|83645.9|83620.9|42
1621255730000|2021-05-17 12:48:50|83645.9|83620.9|83650.3|83625.3|83652.7|83627.7|83644.5|83619.5|48
1621255740000|2021-05-17 12:49:00|83651|83626|83650.8|83625.8|83652.4|83627.4|83649.1|83624.1|51
1621255750000|2021-05-17 12:49:10|83650.9|83625.9|83655|83630|83658.4|83633.4|83650.7|83625.7|49
1621255760000|2021-05-17 12:49:20|83654.3|83629.3|83661.6|83636.6|83661.6|83636.6|83654.2|83629.2|49
1621255770000|2021-05-17 12:49:30|83661.5|83636.5|83661.3|83636.3|83662.1|83637.1|83660.6|83635.6|26
1621255780000|2021-05-17 12:49:40|83661.5|83636.5|83664.1|83639.1|83665.4|83640.4|83661|83636|41
1621255790000|2021-05-17 12:49:50|83664|83639|83662.4|83637.4|83666.1|83641.1|83659.3|83634.3|51
1621255800000|2021-05-17 12:50:00|83662.2|83637.2|83660.2|83635.2|83665.7|83640.7|83659.8|83634.8|46
1621255810000|2021-05-17 12:50:10|83660.1|83635.1|83658|83633|83661.7|83636.7|83658|83633|52
1621255820000|2021-05-17 12:50:20|83657.9|83632.9|83658.2|83633.2|83672.4|83633.4|83657|83621.2|36
1621255830000|2021-05-17 12:50:30|83659.1|83634.1|83656.4|83631.4|83660.1|83635.1|83654.9|83629.9|46
1621255840000|2021-05-17 12:50:40|83656.3|83631.3|83647.8|83622.8|83665.4|83631.3|83647.8|83612.9|47
1621255850000|2021-05-17 12:50:50|83661|83611|83646.1|83621.1|83661|83621.6|83643.8|83608.5|55
1621255860000|2021-05-17 12:51:00|83646.4|83621.4|83646.4|83621.4|83647.5|83622.5|83643.5|83618.5|58
1621255870000|2021-05-17 12:51:10|83645.4|83620.4|83645.7|83620.7|83648.1|83623.1|83645.3|83620.3|34
1621255880000|2021-05-17 12:51:20|83644.9|83619.9|83648.6|83623.6|83650|83625|83644.1|83619.1|41
1621255890000|2021-05-17 12:51:30|83649.5|83624.5|83651|83626|83651|83626|83648.8|83623.8|28
1621255900000|2021-05-17 12:51:40|83650.5|83625.5|83654.8|83629.8|83656.7|83631.7|83650.5|83625.5|51
1621255910000|2021-05-17 12:51:50|83654.4|83629.4|83653.8|83628.8|83658.3|83633.3|83653.4|83628.4|46
1621255920000|2021-05-17 12:52:00|83654.3|83629.3|83649.2|83624.2|83654.7|83629.7|83648.5|83623.5|38
1621255930000|2021-05-17 12:52:10|83649.6|83624.6|83650.4|83625.4|83651.1|83626.1|83648.1|83623.1|33
1621255940000|2021-05-17 12:52:20|83650.9|83625.9|83649.5|83624.5|83652.2|83627.2|83649.5|83624.5|30
1621255950000|2021-05-17 12:52:30|83649.9|83624.9|83649.3|83624.3|83649.9|83624.9|83647.9|83622.9|23
1621255960000|2021-05-17 12:52:40|83648.9|83623.9|83644.9|83619.9|83653.9|83623.9|83640.9|83602.2|58
1621255970000|2021-05-17 12:52:50|83644.8|83619.8|83647.7|83622.7|83648.8|83623.8|83643.9|83618.9|40
1621255980000|2021-05-17 12:53:00|83648.3|83623.3|83642.7|83617.7|83649.7|83624.7|83642.7|83617.7|43
1621255990000|2021-05-17 12:53:10|83642.1|83617.1|83637.2|83612.2|83651.5|83617.1|83633.2|83601.5|60
1621256000000|2021-05-17 12:53:20|83637.3|83612.3|83638.3|83613.3|83638.3|83613.3|83636.6|83611.6|32
1621256010000|2021-05-17 12:53:30|83638.4|83613.4|83638.7|83613.7|83641.5|83616.5|83638.2|83613.2|39
1621256020000|2021-05-17 12:53:40|83638.6|83613.6|83638.6|83613.6|83639.9|83614.9|83638.3|83613.3|30
1621256030000|2021-05-17 12:53:50|83638.7|83613.7|83636.8|83611.8|83639|83614|83636.4|83611.4|38
1621256040000|2021-05-17 12:54:00|83636.7|83611.7|83637.2|83612.2|83637.2|83612.2|83635.6|83610.6|25
1621256050000|2021-05-17 12:54:10|83637.5|83612.5|83634.1|83609.1|83637.5|83612.5|83632.8|83607.8|41
1621256060000|2021-05-17 12:54:20|83634.2|83609.2|83635.1|83610.1|83635.5|83610.5|83633|83608|52
1621256070000|2021-05-17 12:54:30|83635.4|83610.4|83628|83603|83636|83611|83627.7|83602.7|45
1621256080000|2021-05-17 12:54:40|83628.3|83603.3|83655.9|83605.9|83657.6|83618.5|83627.9|83602.9|52
1621256090000|2021-05-17 12:54:50|83656.4|83606.4|83641.9|83616.9|83658.3|83618.2|83641.9|83604.2|37
1621256100000|2021-05-17 12:55:00|83642.6|83617.6|83650.9|83625.9|83659.6|83625.9|83642|83608.4|63
1621256110000|2021-05-17 12:55:10|83660.7|83610.7|83662.7|83612.7|83663.1|83613.1|83660.3|83610.3|41
1621256120000|2021-05-17 12:55:20|83662.8|83612.8|83660.6|83610.6|83662.8|83612.8|83659.2|83609.2|31
1621256130000|2021-05-17 12:55:30|83660.3|83610.3|83659.9|83609.9|83661|83611|83659.3|83609.3|26
1621256140000|2021-05-17 12:55:40|83660.1|83610.1|83640.8|83615.8|83660.1|83621.8|83640.4|83603.4|63
1621256150000|2021-05-17 12:55:50|83640.5|83615.5|83644.3|83619.3|83645.8|83620.8|83640|83615|41
1621256160000|2021-05-17 12:56:00|83646.3|83621.3|83641.4|83616.4|83655.9|83621.7|83640.3|83603.5|52
1621256170000|2021-05-17 12:56:10|83641.5|83616.5|83639.8|83614.8|83642|83617|83638.7|83613.7|46
1621256180000|2021-05-17 12:56:20|83639.2|83614.2|83638.6|83613.6|83640.3|83615.3|83638.6|83613.6|33
1621256190000|2021-05-17 12:56:30|83638.4|83613.4|83649.6|83624.6|83649.8|83624.8|83638.1|83613.1|49
1621256200000|2021-05-17 12:56:40|83650|83625|83651.8|83626.8|83652.2|83627.2|83650|83625|29
1621256210000|2021-05-17 12:56:50|83652|83627|83661.6|83636.6|83662.6|83637.6|83651.4|83626.4|54
1621256220000|2021-05-17 12:57:00|83661.9|83636.9|83677.2|83627.2|83680.8|83638.2|83661.9|83626.8|59
1621256230000|2021-05-17 12:57:10|83677.3|83627.3|83669.8|83644.8|83682|83646.1|83667.7|83627.3|58
1621256240000|2021-05-17 12:57:20|83669.9|83644.9|83670|83645|83670.7|83645.7|83669|83644|38
1621256250000|2021-05-17 12:57:30|83668.8|83643.8|83670|83645|83671.4|83646.4|83668.5|83643.5|44
1621256260000|2021-05-17 12:57:40|83670.4|83645.4|83684.6|83634.6|83685.1|83647.5|83668.1|83634|42
1621256270000|2021-05-17 12:57:50|83684.5|83634.5|83690.5|83640.5|83693.7|83643.7|83684.5|83634.5|48
1621256280000|2021-05-17 12:58:00|83690.4|83640.4|83689.7|83639.7|83690.7|83655.1|83677.3|83638.8|48
1621256290000|2021-05-17 12:58:10|83689.1|83639.1|83689.6|83639.6|83691|83641|83689|83639|41
1621256300000|2021-05-17 12:58:20|83689.9|83639.9|83679.1|83629.1|83690.1|83640.1|83679.1|83629.1|44
1621256310000|2021-05-17 12:58:30|83678.9|83628.9|83660.3|83635.3|83678.9|83635.7|83658.9|83621.7|42
1621256320000|2021-05-17 12:58:40|83660.1|83635.1|83662.9|83637.9|83675.5|83638.4|83660.1|83623.9|48
1621256330000|2021-05-17 12:58:50|83663.2|83638.2|83656.6|83631.6|83671.3|83638.2|83656.1|83618.2|49
1621256340000|2021-05-17 12:59:00|83656.8|83631.8|83670|83620|83672.2|83636.3|83656.8|83619.3|42
1621256350000|2021-05-17 12:59:10|83670.2|83620.2|83670.5|83620.5|83671.3|83621.3|83669.7|83619.7|41
1621256360000|2021-05-17 12:59:20|83670.4|83620.4|83660.7|83635.7|83672.9|83637.4|83659.3|83620.4|48
1621256370000|2021-05-17 12:59:30|83660.5|83635.5|83680.1|83630.1|83680.6|83636.4|83660.5|83622.9|58
1621256380000|2021-05-17 12:59:40|83680.4|83630.4|83674.4|83649.4|83683.1|83651.6|83668.4|83630.4|54
1621256390000|2021-05-17 12:59:50|83675.8|83650.8|83692.1|83642.1|83693.6|83655.2|83675.2|83641.8|57
1621256400000|2021-05-17 13:00:00|83693.5|83643.5|83701|83651|83703|83670.6|83685|83643.5|70
1621256410000|2021-05-17 13:00:10|83701.4|83651.4|83698.8|83648.8|83702.4|83670.1|83687.3|83648.8|59
1621256420000|2021-05-17 13:00:20|83697.9|83647.9|83689.1|83639.1|83699|83657.1|83682.1|83639|46
1621256430000|2021-05-17 13:00:30|83689.8|83639.8|83689|83639|83691|83641|83687.1|83637.1|46
1621256440000|2021-05-17 13:00:40|83689.4|83639.4|83690.1|83640.1|83690.7|83640.7|83687.8|83637.8|35
1621256450000|2021-05-17 13:00:50|83688.8|83638.8|83677.1|83627.1|83688.8|83638.8|83677|83627|44
1621256460000|2021-05-17 13:01:00|83677|83627|83669.4|83619.4|83677.1|83627.1|83668.9|83618.9|51
1621256470000|2021-05-17 13:01:10|83669|83619|83653|83628|83670.2|83628|83651.3|83613.9|48
1621256480000|2021-05-17 13:01:20|83653.3|83628.3|83655.1|83630.1|83657.9|83632.9|83653.3|83628.3|43
1621256490000|2021-05-17 13:01:30|83655|83630|83659.7|83634.7|83659.8|83634.8|83655|83630|37
1621256500000|2021-05-17 13:01:40|83659.5|83634.5|83660.4|83635.4|83661.7|83636.7|83658.8|83633.8|48
1621256510000|2021-05-17 13:01:50|83660.1|83635.1|83660.7|83635.7|83661.5|83636.5|83659.2|83634.2|34
1621256520000|2021-05-17 13:02:00|83660.9|83635.9|83658|83633|83671|83636.7|83657.4|83620.2|35
1621256530000|2021-05-17 13:02:10|83657.9|83632.9|83658.1|83633.1|83661.3|83636.3|83657.3|83632.3|46
1621256540000|2021-05-17 13:02:20|83658.5|83633.5|83665.4|83640.4|83666.5|83641.5|83658.1|83633.1|37
1621256550000|2021-05-17 13:02:30|83665.2|83640.2|83668.6|83643.6|83674.9|83643.9|83662.2|83623.9|53
1621256560000|2021-05-17 13:02:40|83670.1|83645.1|83662.6|83637.6|83670.1|83645.1|83662.6|83637.6|54
1621256570000|2021-05-17 13:02:50|83662.5|83637.5|83655.3|83630.3|83673.1|83637.7|83655.3|83620|33
1621256580000|2021-05-17 13:03:00|83655|83630|83656|83631|83657.1|83632.1|83652.3|83627.3|40
1621256590000|2021-05-17 13:03:10|83657|83632|83659.1|83634.1|83660.7|83635.7|83654.9|83629.9|44
1621256600000|2021-05-17 13:03:20|83659|83634|83655|83630|83669|83636.1|83654.8|83618.2|57
1621256610000|2021-05-17 13:03:30|83655.5|83630.5|83656.6|83631.6|83659.6|83634.6|83654.9|83629.9|49
1621256620000|2021-05-17 13:03:40|83656.4|83631.4|83657|83632|83658.4|83633.4|83656.2|83631.2|44
1621256630000|2021-05-17 13:03:50|83657.1|83632.1|83651.3|83626.3|83657.1|83632.1|83649.9|83624.9|46
1621256640000|2021-05-17 13:04:00|83651.6|83626.6|83651.6|83626.6|83653.8|83628.8|83650.9|83625.9|50
1621256650000|2021-05-17 13:04:10|83651.9|83626.9|83655.2|83630.2|83655.3|83630.3|83651.5|83626.5|39
1621256660000|2021-05-17 13:04:20|83654.9|83629.9|83651.7|83601.7|83656.4|83631.1|83645.3|83601.7|58
1621256670000|2021-05-17 13:04:30|83652|83602|83630.7|83605.7|83652.5|83615|83629.8|83602|50
1621256680000|2021-05-17 13:04:40|83631.6|83606.6|83636.7|83611.7|83637|83612|83629.9|83604.9|48
1621256690000|2021-05-17 13:04:50|83636.5|83611.5|83639|83614|83641.2|83616.2|83636.5|83611.5|50
1621256700000|2021-05-17 13:05:00|83639.1|83614.1|83643.1|83618.1|83643.2|83618.2|83638.7|83613.7|48
1621256710000|2021-05-17 13:05:10|83642.8|83617.8|83629.7|83604.7|83650.4|83617.9|83628.3|83598.8|57
1621256720000|2021-05-17 13:05:20|83629.9|83604.9|83633.1|83608.1|83634.2|83609.2|83629.8|83604.8|48
1621256730000|2021-05-17 13:05:30|83632.4|83607.4|83640.3|83615.3|83641.1|83616.1|83632.4|83607.4|55
1621256740000|2021-05-17 13:05:40|83640.9|83615.9|83636.1|83611.1|83641.1|83616.1|83636.1|83611.1|31
1621256750000|2021-05-17 13:05:50|83635.2|83610.2|83643.1|83618.1|83643.1|83618.1|83634.7|83609.7|52
1621256760000|2021-05-17 13:06:00|83642.1|83617.1|83635.5|83610.5|83655.7|83630.7|83635.4|83610.4|65
1621256770000|2021-05-17 13:06:10|83634.9|83609.9|83631.8|83606.8|83635.9|83610.9|83629|83604|34
1621256780000|2021-05-17 13:06:20|83631.9|83606.9|83617.1|83592.1|83632.7|83607.7|83617.1|83592.1|50
1621256790000|2021-05-17 13:06:30|83618|83593|83615.6|83590.6|83618|83593|83615.6|83590.6|40
1621256800000|2021-05-17 13:06:40|83615.7|83590.7|83607.4|83582.4|83617|83592|83607.3|83582.3|51
1621256810000|2021-05-17 13:06:50|83606.9|83581.9|83606|83581|83609.6|83584.6|83604.7|83579.7|45
1621256820000|2021-05-17 13:07:00|83605.7|83580.7|83606.8|83581.8|83607.6|83582.6|83605.5|83580.5|37
1621256830000|2021-05-17 13:07:10|83607|83582|83603.3|83578.3|83614.9|83582.3|83602.5|83564.9|50
1621256840000|2021-05-17 13:07:20|83601.6|83576.6|83599|83574|83601.6|83576.6|83595.6|83570.6|45
1621256850000|2021-05-17 13:07:30|83599.2|83574.2|83597.1|83572.1|83601|83576|83596.1|83571.1|34
1621256860000|2021-05-17 13:07:40|83597|83572|83596.4|83571.4|83597|83572|83592.3|83567.3|37
1621256870000|2021-05-17 13:07:50|83596.3|83571.3|83595|83570|83596.3|83571.3|83593|83568|32
1621256880000|2021-05-17 13:08:00|83594.9|83569.9|83592.3|83567.3|83595.3|83570.3|83591.7|83566.7|51
1621256890000|2021-05-17 13:08:10|83592.2|83567.2|83590.3|83565.3|83592.5|83567.5|83589.5|83564.5|50
1621256900000|2021-05-17 13:08:20|83590.5|83565.5|83587.7|83562.7|83591.6|83566.6|83583.3|83558.3|44
1621256910000|2021-05-17 13:08:30|83587.8|83562.8|83579.7|83554.7|83588.5|83563.5|83579|83554|55
1621256920000|2021-05-17 13:08:40|83579.9|83554.9|83579.7|83554.7|83581.2|83556.2|83578.7|83553.7|38
1621256930000|2021-05-17 13:08:50|83579.9|83554.9|83586.6|83561.6|83588.3|83563.3|83579.8|83554.8|38
1621256940000|2021-05-17 13:09:00|83586.8|83561.8|83591.3|83566.3|83591.3|83566.3|83586.2|83561.2|44
1621256950000|2021-05-17 13:09:10|83591.1|83566.1|83584.6|83559.6|83599.2|83566.5|83582.1|83549.2|56
1621256960000|2021-05-17 13:09:20|83584.8|83559.8|83581.9|83556.9|83585.4|83560.4|83579.1|83554.1|45
1621256970000|2021-05-17 13:09:30|83582|83557|83586.4|83561.4|83586.8|83561.8|83581.4|83556.4|44
1621256980000|2021-05-17 13:09:40|83586.8|83561.8|83576.6|83551.6|83588|83563|83572.5|83547.5|39
1621256990000|2021-05-17 13:09:50|83576.7|83551.7|83571.2|83546.2|83578.2|83553.2|83570.4|83545.4|42
1621257000000|2021-05-17 13:10:00|83570|83545|83578.5|83553.5|83579.3|83554.3|83570|83545|46
1621257010000|2021-05-17 13:10:10|83578.8|83553.8|83574.9|83549.9|83579.7|83554.7|83573.6|83548.6|44
1621257020000|2021-05-17 13:10:20|83575.1|83550.1|83579|83554|83579|83554|83574|83549|37
1621257030000|2021-05-17 13:10:30|83578.5|83553.5|83578.8|83553.8|83579.7|83554.7|83574.6|83549.6|49
1621257040000|2021-05-17 13:10:40|83579|83554|83574.1|83549.1|83579|83554|83574.1|83549.1|45
1621257050000|2021-05-17 13:10:50|83575.4|83550.4|83568.7|83543.7|83575.4|83550.4|83566.5|83541.5|46
1621257060000|2021-05-17 13:11:00|83568.9|83543.9|83563.2|83538.2|83569|83544|83562.9|83537.9|53
1621257070000|2021-05-17 13:11:10|83563.8|83538.8|83564.6|83539.6|83564.6|83539.6|83561.9|83536.9|45
1621257080000|2021-05-17 13:11:20|83564.5|83539.5|83564.1|83539.1|83564.6|83539.6|83561.7|83536.7|48
1621257090000|2021-05-17 13:11:30|83564|83539|83563.4|83538.4|83564.5|83539.5|83562.6|83537.6|28
1621257100000|2021-05-17 13:11:40|83563.9|83538.9|83560.5|83535.5|83565.4|83540.4|83560.5|83535.5|40
1621257110000|2021-05-17 13:11:50|83560.4|83535.4|83564.7|83539.7|83564.7|83539.7|83559.7|83534.7|43
1621257120000|2021-05-17 13:12:00|83564.6|83539.6|83560.2|83535.2|83565.2|83540.2|83560|83535|52
1621257130000|2021-05-17 13:12:10|83560.3|83535.3|83560.1|83535.1|83560.3|83535.3|83559.2|83534.2|19
1621257140000|2021-05-17 13:12:20|83560|83535|83563.3|83538.3|83564.6|83539.6|83559.8|83534.8|37
1621257150000|2021-05-17 13:12:30|83563.6|83538.6|83557.7|83532.7|83567.2|83542.2|83557|83532|54
1621257160000|2021-05-17 13:12:40|83557.9|83532.9|83558|83533|83559.5|83534.5|83557.2|83532.2|31
1621257170000|2021-05-17 13:12:50|83557.9|83532.9|83556.2|83531.2|83559.5|83534.5|83554.6|83529.6|41
1621257180000|2021-05-17 13:13:00|83556.1|83531.1|83550.6|83525.6|83558|83533|83550.6|83525.6|46
1621257190000|2021-05-17 13:13:10|83549.7|83524.7|83551.6|83526.6|83565.3|83527.3|83547.7|83514.1|50
1621257200000|2021-05-17 13:13:20|83551.8|83526.8|83557.2|83532.2|83557.2|83532.2|83551.4|83526.4|41
1621257210000|2021-05-17 13:13:30|83557.5|83532.5|83561.4|83536.4|83562.5|83537.5|83556.4|83531.4|51
1621257220000|2021-05-17 13:13:40|83561|83536|83559.9|83534.9|83563.1|83538.1|83559.9|83534.9|40
1621257230000|2021-05-17 13:13:50|83561|83536|83558.8|83533.8|83561.3|83536.3|83558.8|83533.8|36
1621257240000|2021-05-17 13:14:00|83558.9|83533.9|83558.8|83533.8|83559.7|83534.7|83556|83531|36
1621257250000|2021-05-17 13:14:10|83558.7|83533.7|83561|83536|83562.2|83537.2|83558.3|83533.3|37
1621257260000|2021-05-17 13:14:20|83561.2|83536.2|83557.2|83532.2|83562.3|83537.3|83555.4|83530.4|49
1621257270000|2021-05-17 13:14:30|83557|83532|83560.9|83535.9|83560.9|83535.9|83555.9|83530.9|43
1621257280000|2021-05-17 13:14:40|83560.4|83535.4|83557.5|83532.5|83561.3|83536.3|83556.6|83531.6|42
1621257290000|2021-05-17 13:14:50|83555.5|83530.5|83554.2|83529.2|83565.5|83530.5|83549.2|83515.4|49
1621257300000|2021-05-17 13:15:00|83554|83529|83555.2|83530.2|83558.6|83533.6|83553.2|83528.2|49
1621257310000|2021-05-17 13:15:10|83554.9|83529.9|83554.1|83529.1|83555.7|83530.7|83553.2|83528.2|52
1621257320000|2021-05-17 13:15:20|83554|83529|83554.2|83529.2|83554.5|83529.5|83549.7|83524.7|58
1621257330000|2021-05-17 13:15:30|83554.4|83529.4|83544|83519|83556.4|83531.4|83541.8|83516.8|49
1621257340000|2021-05-17 13:15:40|83543.8|83518.8|83535|83510|83543.8|83518.8|83534.7|83509.7|46
1621257350000|2021-05-17 13:15:50|83535.1|83510.1|83540.4|83515.4|83542.6|83517.6|83533.9|83508.9|53
1621257360000|2021-05-17 13:16:00|83540.2|83515.2|83545.3|83520.3|83546.2|83521.2|83539.7|83514.7|44
1621257370000|2021-05-17 13:16:10|83544.8|83519.8|83543.1|83518.1|83545.6|83520.6|83541.9|83516.9|29
1621257380000|2021-05-17 13:16:20|83543.5|83518.5|83545.7|83520.7|83546.6|83521.6|83541.9|83516.9|40
1621257390000|2021-05-17 13:16:30|83545.6|83520.6|83544.4|83519.4|83555.7|83521.1|83541.8|83504.1|47
1621257400000|2021-05-17 13:16:40|83544.3|83519.3|83549.2|83524.2|83562|83524.2|83543|83509.1|36
1621257410000|2021-05-17 13:16:50|83546.7|83521.7|83545.3|83520.3|83547.7|83522.7|83545|83520|44
1621257420000|2021-05-17 13:17:00|83545.4|83520.4|83544.1|83519.1|83546.3|83521.3|83543.8|83518.8|29
1621257430000|2021-05-17 13:17:10|83543.9|83518.9|83542.3|83517.3|83544|83519|83541.4|83516.4|41
1621257440000|2021-05-17 13:17:20|83542.5|83517.5|83539.9|83514.9|83542.6|83517.6|83539.6|83514.6|35
1621257450000|2021-05-17 13:17:30|83540.6|83515.6|83537|83512|83541.2|83516.2|83536.3|83511.3|49
1621257460000|2021-05-17 13:17:40|83537.3|83512.3|83533.7|83508.7|83537.4|83512.4|83533.3|83508.3|47
1621257470000|2021-05-17 13:17:50|83533.6|83508.6|83533.2|83508.2|83533.7|83508.7|83532.8|83507.8|26
1621257480000|2021-05-17 13:18:00|83533.7|83508.7|83531|83506|83534.7|83509.7|83530.2|83505.2|30
1621257490000|2021-05-17 13:18:10|83530.8|83505.8|83530.8|83505.8|83531.4|83506.4|83530|83505|28
1621257500000|2021-05-17 13:18:20|83530.7|83505.7|83526.5|83501.5|83530.7|83505.7|83524.4|83499.4|51
1621257510000|2021-05-17 13:18:30|83526.2|83501.2|83524.9|83499.9|83526.2|83501.2|83523.9|83498.9|40
1621257520000|2021-05-17 13:18:40|83524.8|83499.8|83524.9|83499.9|83525.2|83500.2|83524.3|83499.3|22
1621257530000|2021-05-17 13:18:50|83525|83500|83525.2|83500.2|83526|83501|83524.6|83499.6|22
1621257540000|2021-05-17 13:19:00|83525.1|83500.1|83526.1|83501.1|83526.8|83501.8|83522.6|83497.6|47
1621257550000|2021-05-17 13:19:10|83527.4|83502.4|83528.6|83503.6|83529.3|83504.3|83526.8|83501.8|46
1621257560000|2021-05-17 13:19:20|83528.5|83503.5|83529.9|83504.9|83531.6|83506.6|83527.5|83502.5|41
1621257570000|2021-05-17 13:19:30|83529|83504|83530.4|83505.4|83532.5|83507.5|83528.5|83503.5|38
1621257580000|2021-05-17 13:19:40|83530.8|83505.8|83529.3|83504.3|83532.1|83507.1|83528.8|83503.8|35
1621257590000|2021-05-17 13:19:50|83529.2|83504.2|83527.9|83502.9|83531|83506|83526.8|83501.8|40
1621257600000|2021-05-17 13:20:00|83528.2|83503.2|83527.4|83502.4|83530|83505|83527|83502|55
1621257610000|2021-05-17 13:20:10|83527.2|83502.2|83526.6|83501.6|83527.8|83502.8|83525.8|83500.8|46
1621257620000|2021-05-17 13:20:20|83526.8|83501.8|83526.3|83501.3|83527.4|83502.4|83524.5|83499.5|43
1621257630000|2021-05-17 13:20:30|83526.5|83501.5|83528.6|83503.6|83528.8|83503.8|83526.1|83501.1|26
1621257640000|2021-05-17 13:20:40|83528.9|83503.9|83549.7|83499.7|83549.9|83510.7|83527.5|83495.4|37
1621257650000|2021-05-17 13:20:50|83538.7|83513.7|83540.8|83515.8|83542|83517|83538.7|83513.7|49
1621257660000|2021-05-17 13:21:00|83540.6|83515.6|83539.9|83514.9|83552.5|83516.2|83538.4|83500|43
1621257670000|2021-05-17 13:21:10|83539.3|83514.3|83539.9|83514.9|83540.3|83515.3|83537.7|83512.7|36
1621257680000|2021-05-17 13:21:20|83539.7|83514.7|83539.1|83514.1|83540.3|83515.3|83538.6|83513.6|32
1621257690000|2021-05-17 13:21:30|83539|83514|83537.3|83512.3|83540.2|83515.2|83536.1|83511.1|27
1621257700000|2021-05-17 13:21:40|83537.4|83512.4|83536.5|83511.5|83537.4|83512.4|83535.7|83510.7|22
1621257710000|2021-05-17 13:21:50|83536.1|83511.1|83538.5|83513.5|83540.3|83515.3|83536.1|83511.1|24
1621257720000|2021-05-17 13:22:00|83538.4|83513.4|83540.8|83515.8|83542.3|83517.3|83537.7|83512.7|42
1621257730000|2021-05-17 13:22:10|83540.3|83515.3|83537.7|83512.7|83540.6|83515.6|83536.5|83511.5|48
1621257740000|2021-05-17 13:22:20|83538.2|83513.2|83536.5|83511.5|83539.6|83514.6|83535.5|83510.5|38
1621257750000|2021-05-17 13:22:30|83536.4|83511.4|83532.9|83507.9|83536.4|83511.4|83530.7|83505.7|36
1621257760000|2021-05-17 13:22:40|83532|83507|83530.6|83505.6|83533.2|83508.2|83530|83505|33
1621257770000|2021-05-17 13:22:50|83530.7|83505.7|83526.1|83501.1|83531.6|83506.6|83524.3|83499.3|32
1621257780000|2021-05-17 13:23:00|83526.3|83501.3|83527|83502|83528.3|83503.3|83525.1|83500.1|49
1621257790000|2021-05-17 13:23:10|83527.6|83502.6|83528|83503|83528.3|83503.3|83527.6|83502.6|18
1621257800000|2021-05-17 13:23:20|83528.1|83503.1|83524.6|83499.6|83528.1|83503.1|83523.5|83498.5|42
1621257810000|2021-05-17 13:23:30|83525.4|83500.4|83511.6|83486.6|83525.6|83500.6|83511.6|83486.6|57
1621257820000|2021-05-17 13:23:40|83511.8|83486.8|83507.3|83482.3|83513.6|83488.6|83506.4|83481.4|56
1621257830000|2021-05-17 13:23:50|83507.8|83482.8|83505.5|83480.5|83508.2|83483.2|83505.1|83480.1|36
1621257840000|2021-05-17 13:24:00|83505.6|83480.6|83504.9|83479.9|83505.8|83480.8|83502|83477|43
1621257850000|2021-05-17 13:24:10|83505.4|83480.4|83487.9|83462.9|83505.4|83480.4|83487.1|83453|50
1621257860000|2021-05-17 13:24:20|83487.8|83462.8|83496.3|83446.3|83498.8|83462.9|83486.7|83445.5|42
1621257870000|2021-05-17 13:24:30|83495.9|83445.9|83482.2|83457.2|83496.3|83459|83481.4|83444.2|38
1621257880000|2021-05-17 13:24:40|83482.3|83457.3|83485.7|83460.7|83487.5|83462.5|83481.9|83456.9|37
1621257890000|2021-05-17 13:24:50|83486.4|83461.4|83486.6|83461.6|83486.6|83461.6|83485.4|83460.4|29
1621257900000|2021-05-17 13:25:00|83486.4|83461.4|83494.8|83469.8|83496.7|83471.7|83486.4|83461.4|48
1621257910000|2021-05-17 13:25:10|83495|83470|83495.5|83470.5|83495.9|83470.9|83494.1|83469.1|47
1621257920000|2021-05-17 13:25:20|83495.2|83470.2|83494.6|83469.6|83495.2|83470.2|83490.7|83465.7|46
1621257930000|2021-05-17 13:25:30|83494.2|83469.2|83492|83467|83495.3|83470.3|83491.5|83466.5|43
1621257940000|2021-05-17 13:25:40|83492.5|83467.5|83495.3|83470.3|83496.3|83471.3|83491.4|83466.4|34
1621257950000|2021-05-17 13:25:50|83495.4|83470.4|83494.7|83469.7|83495.6|83470.6|83492.6|83467.6|43
1621257960000|2021-05-17 13:26:00|83495|83470|83494.1|83469.1|83506.3|83470|83486.5|83454.9|55
1621257970000|2021-05-17 13:26:10|83494.5|83469.5|83517.3|83467.3|83517.3|83478.4|83493.7|83464.2|58
1621257980000|2021-05-17 13:26:20|83516.6|83466.6|83508.5|83458.5|83517.2|83467.2|83505.6|83455.6|48
1621257990000|2021-05-17 13:26:30|83508.4|83458.4|83496.6|83471.6|83508.7|83473|83494.7|83456.5|36
1621258000000|2021-05-17 13:26:40|83497.1|83472.1|83499.1|83474.1|83500.3|83475.3|83496.5|83471.5|32
1621258010000|2021-05-17 13:26:50|83499.4|83474.4|83500.7|83475.7|83502.7|83477.7|83499.4|83474.4|42
1621258020000|2021-05-17 13:27:00|83501.3|83476.3|83495.3|83470.3|83507.2|83478.6|83493.8|83456.8|52
1621258030000|2021-05-17 13:27:10|83496.4|83471.4|83497.3|83472.3|83499.3|83474.3|83496.2|83471.2|37
1621258040000|2021-05-17 13:27:20|83497.4|83472.4|83497.6|83472.6|83497.9|83472.9|83494.7|83469.7|33
1621258050000|2021-05-17 13:27:30|83498.4|83473.4|83499.1|83474.1|83499.2|83474.2|83498.4|83473.4|30
1621258060000|2021-05-17 13:27:40|83499.2|83474.2|83500.1|83475.1|83501.6|83476.6|83498.5|83473.5|44
1621258070000|2021-05-17 13:27:50|83500.8|83475.8|83502.9|83477.9|83503|83478|83499.8|83474.8|33
1621258080000|2021-05-17 13:28:00|83500.2|83475.2|83490.8|83465.8|83508.9|83475.2|83489.9|83455.1|55
1621258090000|2021-05-17 13:28:10|83490.4|83465.4|83498.6|83448.6|83502.9|83466.2|83489.4|83447.3|49
1621258100000|2021-05-17 13:28:20|83498.8|83448.8|83491.3|83466.3|83502.1|83469.4|83487.6|83448.7|46
1621258110000|2021-05-17 13:28:30|83491.6|83466.6|83490.2|83465.2|83492.2|83467.2|83489.3|83464.3|36
1621258120000|2021-05-17 13:28:40|83490.4|83465.4|83493.1|83468.1|83493.1|83468.1|83489.7|83464.7|28
1621258130000|2021-05-17 13:28:50|83493.3|83468.3|83496.2|83471.2|83496.8|83471.8|83492.2|83467.2|36
1621258140000|2021-05-17 13:29:00|83496.1|83471.1|83492|83467|83506.2|83472|83492|83455.8|31
1621258150000|2021-05-17 13:29:10|83491.9|83466.9|83508.8|83458.8|83509.1|83470|83491.7|83456.3|42
1621258160000|2021-05-17 13:29:20|83509.3|83459.3|83497.7|83472.7|83509.3|83474.2|83492.4|83459.2|56
1621258170000|2021-05-17 13:29:30|83498.4|83473.4|83513.8|83463.8|83514.9|83475.3|83498.4|83463|52
1621258180000|2021-05-17 13:29:40|83513.9|83463.9|83512.5|83462.5|83514.3|83464.3|83511.8|83461.8|22
1621258190000|2021-05-17 13:29:50|83512.4|83462.4|83502.8|83477.8|83513.1|83478.4|83497.6|83461.2|58
1621258200000|2021-05-17 13:30:00|83502.6|83477.6|83487.4|83462.4|83511.5|83477.6|83487.4|83454.4|66
1621258210000|2021-05-17 13:30:10|83488.1|83463.1|83487.5|83462.5|83492.7|83467.7|83484.8|83459.8|59
1621258220000|2021-05-17 13:30:20|83487.7|83462.7|83476|83451|83491.1|83463.3|83472.5|83439.5|64
1621258230000|2021-05-17 13:30:30|83475.5|83450.5|83478.7|83453.7|83492.4|83454.7|83473.8|83440.4|48
1621258240000|2021-05-17 13:30:40|83479|83454|83488.2|83438.2|83488.2|83455.9|83476.6|83438|54
1621258250000|2021-05-17 13:30:50|83488.5|83438.5|83486.6|83436.6|83492.5|83452.5|83474.7|83434.9|54
1621258260000|2021-05-17 13:31:00|83486.3|83436.3|83478.9|83428.9|83487.5|83437.5|83478.4|83428.4|58
1621258270000|2021-05-17 13:31:10|83479.4|83429.4|83487.3|83437.3|83487.5|83437.5|83479.2|83429.2|54
1621258280000|2021-05-17 13:31:20|83488.2|83438.2|83486.5|83436.5|83490.1|83440.1|83485.2|83435.2|56
1621258290000|2021-05-17 13:31:30|83486.4|83436.4|83487.9|83437.9|83488.6|83438.6|83485.9|83435.9|47
1621258300000|2021-05-17 13:31:40|83488.3|83438.3|83483.3|83433.3|83488.3|83438.3|83482.7|83432.7|48
1621258310000|2021-05-17 13:31:50|83483.2|83433.2|83481.3|83431.3|83484.4|83434.4|83480.6|83430.6|46
1621258320000|2021-05-17 13:32:00|83481.2|83431.2|83483.1|83433.1|83486.1|83436.1|83480.5|83430.5|52
1621258330000|2021-05-17 13:32:10|83483.4|83433.4|83484.7|83434.7|83486|83436|83483.4|83433.4|44
1621258340000|2021-05-17 13:32:20|83484.8|83434.8|83478.9|83453.9|83491.2|83454.2|83478.3|83433.1|46
1621258350000|2021-05-17 13:32:30|83479.1|83454.1|83478.3|83453.3|83481.3|83456.3|83477.2|83452.2|58
1621258360000|2021-05-17 13:32:40|83477.1|83452.1|83470.8|83445.8|83477.3|83452.3|83470.4|83445.4|54
1621258370000|2021-05-17 13:32:50|83470.2|83445.2|83470|83445|83472.4|83447.4|83467.8|83442.8|49
1621258380000|2021-05-17 13:33:00|83470.2|83445.2|83478.5|83453.5|83479.1|83454.1|83469.8|83444.8|45
1621258390000|2021-05-17 13:33:10|83478.9|83453.9|83479.8|83454.8|83480.9|83455.9|83477.4|83452.4|50
1621258400000|2021-05-17 13:33:20|83480|83455|83482.2|83457.2|83482.2|83457.2|83478.8|83453.8|41
1621258410000|2021-05-17 13:33:30|83481.7|83456.7|83486.2|83461.2|83487|83462|83481|83456|53
1621258420000|2021-05-17 13:33:40|83485.7|83460.7|83479.2|83454.2|83495.4|83460.9|83478.7|83441.9|45
1621258430000|2021-05-17 13:33:50|83478.8|83453.8|83479.8|83454.8|83480.1|83455.1|83475.7|83450.7|50
1621258440000|2021-05-17 13:34:00|83480.1|83455.1|83487.1|83462.1|83488.5|83463.5|83480|83455|48
1621258450000|2021-05-17 13:34:10|83487.6|83462.6|83492.4|83467.4|83503.8|83469.6|83487.5|83453.1|49
1621258460000|2021-05-17 13:34:20|83492.2|83467.2|83491.6|83466.6|83508.9|83471|83488.2|83454.1|59
1621258470000|2021-05-17 13:34:30|83492.1|83467.1|83498.8|83448.8|83499.2|83469.9|83485.1|83446.6|54
1621258480000|2021-05-17 13:34:40|83498.7|83448.7|83498.2|83448.2|83502.4|83466.2|83486.9|83448.2|43
1621258490000|2021-05-17 13:34:50|83498.5|83448.5|83483.4|83458.4|83499.1|83461.7|83481.7|83448|57
1621258500000|2021-05-17 13:35:00|83481.9|83456.9|83470|83445|83485.8|83456.9|83468.7|83432.1|53
1621258510000|2021-05-17 13:35:10|83469.9|83444.9|83474.3|83449.3|83486.9|83450.8|83468.9|83435.3|46
1621258520000|2021-05-17 13:35:20|83475.3|83450.3|83468.4|83443.4|83488.2|83450.3|83467.6|83431.5|45
1621258530000|2021-05-17 13:35:30|83468.3|83443.3|83473|83448|83474.2|83449.2|83468.3|83443.3|49
1621258540000|2021-05-17 13:35:40|83472.5|83447.5|83473.1|83448.1|83482.8|83449.6|83469.8|83431.9|53
1621258550000|2021-05-17 13:35:50|83472.8|83447.8|83476.6|83451.6|83477.1|83452.1|83472.6|83447.6|37
1621258560000|2021-05-17 13:36:00|83476.2|83451.2|83472.6|83447.6|83477.9|83452.9|83472.2|83447.2|48
1621258570000|2021-05-17 13:36:10|83472.3|83447.3|83478.5|83453.5|83479.8|83454.8|83468.2|83443.2|49
1621258580000|2021-05-17 13:36:20|83479.3|83454.3|83477.5|83452.5|83480.2|83455.2|83476.6|83451.6|44
1621258590000|2021-05-17 13:36:30|83489.5|83439.5|83488.6|83438.6|83490.4|83454.6|83476.8|83438.5|31
1621258600000|2021-05-17 13:36:40|83488.4|83438.4|83473.3|83448.3|83488.4|83450.5|83472.2|83437.9|42
1621258610000|2021-05-17 13:36:50|83473.5|83448.5|83477.4|83452.4|83481.7|83456.7|83472.8|83447.8|45
1621258620000|2021-05-17 13:37:00|83479.1|83454.1|83471.8|83446.8|83488.1|83455.4|83471.8|83433.2|48
1621258630000|2021-05-17 13:37:10|83471.4|83446.4|83465.1|83440.1|83481.5|83446.6|83465|83430|51
1621258640000|2021-05-17 13:37:20|83464.7|83439.7|83465.6|83440.6|83468.3|83443.3|83464.3|83439.3|45
1621258650000|2021-05-17 13:37:30|83465.4|83440.4|83462.2|83437.2|83465.7|83440.7|83461.4|83436.4|52
1621258660000|2021-05-17 13:37:40|83461.6|83436.6|83460.4|83435.4|83465|83440|83459.6|83434.6|45
1621258670000|2021-05-17 13:37:50|83460.7|83435.7|83452.3|83427.3|83460.7|83435.7|83449.7|83424.7|59
1621258680000|2021-05-17 13:38:00|83452.5|83427.5|83452.4|83427.4|83467.6|83429.1|83451.3|83415.7|47
1621258690000|2021-05-17 13:38:10|83452.3|83427.3|83448.7|83423.7|83452.3|83427.3|83448.3|83423.3|44
1621258700000|2021-05-17 13:38:20|83449.3|83424.3|83447.2|83422.2|83453.3|83428.3|83443.2|83418.2|49
1621258710000|2021-05-17 13:38:30|83446.8|83421.8|83441.6|83416.6|83447.3|83422.3|83441|83416|53
1621258720000|2021-05-17 13:38:40|83442.1|83417.1|83448.1|83423.1|83464.2|83428|83441.9|83413.9|54
1621258730000|2021-05-17 13:38:50|83447.8|83422.8|83462.9|83412.9|83462.9|83424.3|83446|83411.7|38
1621258740000|2021-05-17 13:39:00|83462.6|83412.6|83447.7|83422.7|83463.2|83425.1|83447.2|83412.6|49
1621258750000|2021-05-17 13:39:10|83447.5|83422.5|83448.3|83423.3|83452.7|83427.7|83445.4|83420.4|44
1621258760000|2021-05-17 13:39:20|83447.7|83422.7|83445.8|83420.8|83447.7|83422.7|83438.5|83413.5|55
1621258770000|2021-05-17 13:39:30|83446|83421|83445.7|83420.7|83447.7|83422.7|83443.4|83418.4|45
1621258780000|2021-05-17 13:39:40|83445.9|83420.9|83439.4|83414.4|83446.2|83421.2|83438.6|83413.6|52
1621258790000|2021-05-17 13:39:50|83439|83414|83442.7|83417.7|83457.8|83418.6|83438.6|83407.7|51
1621258800000|2021-05-17 13:40:00|83442|83417|83434.6|83409.6|83455.1|83419.7|83434.4|83399.3|59
1621258810000|2021-05-17 13:40:10|83434.3|83409.3|83426.1|83401.1|83443.9|83409.4|83426|83392|51
1621258820000|2021-05-17 13:40:20|83425.3|83400.3|83431.6|83406.6|83432.2|83407.2|83424.7|83399.7|50
1621258830000|2021-05-17 13:40:30|83431.7|83406.7|83432.4|83407.4|83436.9|83408.1|83419.2|83384.8|59
1621258840000|2021-05-17 13:40:40|83434.2|83409.2|83443.7|83418.7|83444.6|83419.6|83433.9|83408.9|60
1621258850000|2021-05-17 13:40:50|83443.9|83418.9|83443.3|83418.3|83445.5|83420.5|83440.2|83415.2|56
1621258860000|2021-05-17 13:41:00|83443.2|83418.2|83432.6|83407.6|83444|83419|83429.1|83404.1|63
1621258870000|2021-05-17 13:41:10|83432.9|83407.9|83414.8|83389.8|83434.8|83407.9|83411.9|83383.1|72
1621258880000|2021-05-17 13:41:20|83414.3|83389.3|83415.5|83390.5|83432|83393.2|83413.9|83378.5|58
1621258890000|2021-05-17 13:41:30|83414.1|83389.1|83418.5|83393.5|83420.1|83395.1|83414.1|83389.1|66
1621258900000|2021-05-17 13:41:40|83418.3|83393.3|83416.2|83391.2|83418.8|83393.8|83415.9|83390.9|50
1621258910000|2021-05-17 13:41:50|83416.8|83391.8|83418.8|83393.8|83419.8|83394.8|83416.2|83391.2|50
1621258920000|2021-05-17 13:42:00|83418.9|83393.9|83427.6|83402.6|83442.2|83402.9|83410.5|83385.5|67
1621258930000|2021-05-17 13:42:10|83427.5|83402.5|83440.6|83415.6|83447.5|83416.2|83427.5|83390.1|57
1621258940000|2021-05-17 13:42:20|83441.6|83416.6|83443.5|83418.5|83444.2|83419.2|83438.1|83413.1|52
1621258950000|2021-05-17 13:42:30|83444|83419|83443.3|83418.3|83444.7|83419.7|83440.5|83415.5|56
1621258960000|2021-05-17 13:42:40|83443.6|83418.6|83442.6|83417.6|83447.3|83422.3|83441.7|83416.7|53
1621258970000|2021-05-17 13:42:50|83442.7|83417.7|83437.4|83412.4|83450.1|83417.7|83437|83400.1|46
1621258980000|2021-05-17 13:43:00|83437.1|83412.1|83428.8|83403.8|83438|83413|83428.4|83403.4|51
1621258990000|2021-05-17 13:43:10|83428.9|83403.9|83424.7|83399.7|83441.3|83404.3|83422.7|83389.9|45
1621259000000|2021-05-17 13:43:20|83424.6|83399.6|83421.9|83396.9|83427.1|83402.1|83421.9|83396.9|42
1621259010000|2021-05-17 13:43:30|83422.3|83397.3|83425.7|83400.7|83426.1|83401.1|83422.3|83397.3|43
1621259020000|2021-05-17 13:43:40|83425.8|83400.8|83424.6|83399.6|83426.1|83401.1|83423.9|83398.9|52
1621259030000|2021-05-17 13:43:50|83424.5|83399.5|83419.4|83394.4|83433.5|83399.6|83418.4|83382.5|43
1621259040000|2021-05-17 13:44:00|83420.4|83395.4|83421.7|83396.7|83426.6|83401.6|83418.3|83393.3|47
1621259050000|2021-05-17 13:44:10|83422.1|83397.1|83425.1|83400.1|83426|83401|83420.3|83395.3|50
1621259060000|2021-05-17 13:44:20|83424.9|83399.9|83446|83421|83447.5|83422.5|83424.8|83399.8|61
1621259070000|2021-05-17 13:44:30|83446.7|83421.7|83446.7|83421.7|83447.9|83422.9|83445.5|83420.5|43
1621259080000|2021-05-17 13:44:40|83446.5|83421.5|83447|83422|83447.2|83422.2|83443.8|83418.8|39
1621259090000|2021-05-17 13:44:50|83447.2|83422.2|83447|83422|83447.7|83422.7|83445.7|83420.7|44
1621259100000|2021-05-17 13:45:00|83446.8|83421.8|83445.8|83420.8|83446.8|83421.8|83445|83420|46
1621259110000|2021-05-17 13:45:10|83445.7|83420.7|83444.9|83419.9|83447.7|83422.7|83444.8|83419.8|30
1621259120000|2021-05-17 13:45:20|83444.7|83419.7|83444.2|83419.2|83446.1|83421.1|83443.9|83418.9|38
1621259130000|2021-05-17 13:45:30|83444|83419|83444.8|83419.8|83458.3|83422.7|83442.7|83407.8|40
1621259140000|2021-05-17 13:45:40|83444.9|83419.9|83443.4|83418.4|83445.9|83420.9|83443.4|83418.4|50
1621259150000|2021-05-17 13:45:50|83444.5|83419.5|83447.1|83422.1|83447.8|83422.8|83442|83417|54
1621259160000|2021-05-17 13:46:00|83445.8|83420.8|83436.4|83411.4|83446.3|83421.3|83436.1|83411.1|41
1621259170000|2021-05-17 13:46:10|83435.3|83410.3|83431|83406|83444.8|83411.1|83429|83394.6|54
1621259180000|2021-05-17 13:46:20|83431.8|83406.8|83430.8|83405.8|83438.4|83413.4|83430.5|83405.5|53
1621259190000|2021-05-17 13:46:30|83432.4|83407.4|83429.9|83404.9|83434.1|83409.1|83427.2|83402.2|38
1621259200000|2021-05-17 13:46:40|83430.7|83405.7|83426.5|83401.5|83430.7|83405.7|83425.9|83400.9|47
1621259210000|2021-05-17 13:46:50|83427.2|83402.2|83427|83402|83429.6|83404.6|83426.9|83401.9|36
1621259220000|2021-05-17 13:47:00|83425.8|83400.8|83433.9|83383.9|83434.9|83400.8|83422.8|83383.8|32
1621259230000|2021-05-17 13:47:10|83434.7|83384.7|83429.4|83404.4|83435.4|83404.4|83422.5|83384.4|40
1621259240000|2021-05-17 13:47:20|83427.8|83402.8|83426.9|83401.9|83428.1|83403.1|83425.9|83400.9|38
1621259250000|2021-05-17 13:47:30|83426.8|83401.8|83424.9|83399.9|83427.4|83402.4|83424.4|83399.4|35
1621259260000|2021-05-17 13:47:40|83424.5|83399.5|83425.4|83400.4|83427.1|83402.1|83423.5|83398.5|45
1621259270000|2021-05-17 13:47:50|83424.8|83399.8|83424.7|83374.7|83434.8|83401.5|83422.9|83373.7|51
1621259280000|2021-05-17 13:48:00|83425.4|83375.4|83429.5|83379.5|83431|83394.6|83410.7|83370.6|58
1621259290000|2021-05-17 13:48:10|83430.1|83380.1|83428.5|83378.5|83430.1|83380.1|83425.3|83375.3|43
1621259300000|2021-05-17 13:48:20|83428.6|83378.6|83423.2|83398.2|83429.5|83398.2|83418.2|83378.1|41
1621259310000|2021-05-17 13:48:30|83426.2|83401.2|83424|83399|83439.5|83404.3|83423.6|83386.6|58
1621259320000|2021-05-17 13:48:40|83423.5|83398.5|83426.5|83401.5|83436.1|83401.9|83421.2|83383.4|53
1621259330000|2021-05-17 13:48:50|83427.1|83402.1|83431.3|83406.3|83443|83406.5|83427.1|83390.6|46
1621259340000|2021-05-17 13:49:00|83430.6|83405.6|83430.7|83405.7|83433.9|83408.9|83428.8|83403.8|39
1621259350000|2021-05-17 13:49:10|83430.4|83405.4|83434.2|83409.2|83434.2|83409.2|83430|83405|47
1621259360000|2021-05-17 13:49:20|83433.9|83408.9|83431.2|83406.2|83435.2|83410.2|83431.2|83406.2|45
1621259370000|2021-05-17 13:49:30|83431.6|83406.6|83433.5|83408.5|83434.1|83409.1|83430|83405|45
1621259380000|2021-05-17 13:49:40|83433.3|83408.3|83430.1|83405.1|83433.3|83408.3|83428.9|83403.9|41
1621259390000|2021-05-17 13:49:50|83429.7|83404.7|83430.1|83405.1|83433|83408|83426.3|83401.3|55
1621259400000|2021-05-17 13:50:00|83429.9|83404.9|83430.1|83405.1|83436.2|83411.2|83427.8|83402.8|60
1621259410000|2021-05-17 13:50:10|83430.9|83405.9|83427|83402|83438.4|83405.9|83426.3|83388.4|46
1621259420000|2021-05-17 13:50:20|83426.7|83401.7|83429.6|83404.6|83432.6|83407.6|83426.4|83401.4|43
1621259430000|2021-05-17 13:50:30|83429.5|83404.5|83436.4|83386.4|83439.9|83405.4|83425.8|83384.6|54
1621259440000|2021-05-17 13:50:40|83436.2|83386.2|83435.7|83385.7|83438.6|83388.6|83435.1|83385.1|47
1621259450000|2021-05-17 13:50:50|83435.4|83385.4|83441.1|83391.1|83441.2|83404.7|83425.8|83385.3|52
1621259460000|2021-05-17 13:51:00|83440.7|83390.7|83438.7|83388.7|83441.1|83391.1|83437.1|83387.1|43
1621259470000|2021-05-17 13:51:10|83438.5|83388.5|83432|83407|83443.2|83409.4|83428.4|83388.2|55
1621259480000|2021-05-17 13:51:20|83430.1|83405.1|83433.3|83408.3|83444.4|83408.3|83424.5|83392.5|56
1621259490000|2021-05-17 13:51:30|83434.8|83409.8|83423.7|83398.7|83434.8|83409.8|83422.3|83397.3|61
1621259500000|2021-05-17 13:51:40|83424|83399|83423|83398|83425.5|83400.5|83422.8|83397.8|47
1621259510000|2021-05-17 13:51:50|83423.1|83398.1|83421.4|83396.4|83423.9|83398.9|83421.3|83396.3|35
1621259520000|2021-05-17 13:52:00|83421.5|83396.5|83425.3|83400.3|83426.5|83401.5|83421.5|83396.5|61
1621259530000|2021-05-17 13:52:10|83425.5|83400.5|83437.8|83387.8|83438.2|83400.8|83422.4|83387.8|42
1621259540000|2021-05-17 13:52:20|83438.6|83388.6|83444|83394|83444.7|83394.7|83437.6|83387.6|48
1621259550000|2021-05-17 13:52:30|83443.9|83393.9|83438.3|83413.3|83448.3|83413.3|83435.1|83393.4|49
1621259560000|2021-05-17 13:52:40|83437.5|83412.5|83453.2|83403.2|83453.9|83417|83436.9|83403.2|57
1621259570000|2021-05-17 13:52:50|83453.4|83403.4|83454.2|83404.2|83455.7|83405.7|83452.3|83402.3|43
1621259580000|2021-05-17 13:53:00|83453.7|83403.7|83441.7|83416.7|83454.8|83419.2|83441.1|83403.4|38
1621259590000|2021-05-17 13:53:10|83442.3|83417.3|83454.9|83404.9|83454.9|83418.4|83441.2|83402.2|48
1621259600000|2021-05-17 13:53:20|83454.8|83404.8|83457.8|83407.8|83459.8|83409.8|83454.8|83404.8|48
1621259610000|2021-05-17 13:53:30|83457.7|83407.7|83457.9|83407.9|83458.7|83408.7|83457.5|83407.5|25
1621259620000|2021-05-17 13:53:40|83457.6|83407.6|83469.7|83419.7|83469.9|83432.5|83448.2|83407.6|67
1621259630000|2021-05-17 13:53:50|83469.8|83419.8|83455|83430|83470.7|83432.6|83454|83417|45
1621259640000|2021-05-17 13:54:00|83453.2|83428.2|83465.3|83415.3|83468.2|83429.8|83453.2|83412|59
1621259650000|2021-05-17 13:54:10|83465.5|83415.5|83461.9|83411.9|83469|83419|83461.6|83411.6|56
1621259660000|2021-05-17 13:54:20|83460.9|83410.9|83464.8|83414.8|83467.3|83429.9|83454.6|83410.9|50
1621259670000|2021-05-17 13:54:30|83464.3|83414.3|83469.4|83419.4|83470.2|83420.2|83462.2|83412.2|51
1621259680000|2021-05-17 13:54:40|83469.1|83419.1|83471.3|83421.3|83471.3|83421.3|83468.3|83418.3|31
1621259690000|2021-05-17 13:54:50|83471|83421|83459.4|83434.4|83473.8|83436.7|83459.2|83421|46
1621259700000|2021-05-17 13:55:00|83459.9|83434.9|83459|83434|83461.9|83436.9|83458.3|83433.3|40
1621259710000|2021-05-17 13:55:10|83458.9|83433.9|83469.7|83444.7|83479.5|83445.9|83458.9|83426.7|58
1621259720000|2021-05-17 13:55:20|83469.3|83444.3|83471.6|83446.6|83472.7|83447.7|83468.5|83443.5|50
1621259730000|2021-05-17 13:55:30|83471.7|83446.7|83476.6|83426.6|83481.5|83447.5|83468.1|83425.5|48
1621259740000|2021-05-17 13:55:40|83476.5|83426.5|83459.3|83409.3|83476.8|83426.8|83459.3|83409.3|63
1621259750000|2021-05-17 13:55:50|83442.7|83417.7|83445.4|83395.4|83449.4|83418.6|83439.4|83395.4|51
1621259760000|2021-05-17 13:56:00|83445.8|83395.8|83439.7|83389.7|83445.8|83406.7|83427.2|83388.1|66
1621259770000|2021-05-17 13:56:10|83439.6|83389.6|83449|83424|83462.6|83425.1|83439.4|83389.4|57
1621259780000|2021-05-17 13:56:20|83448.6|83423.6|83446.6|83421.6|83448.7|83423.7|83445|83420|45
1621259790000|2021-05-17 13:56:30|83446.7|83421.7|83446.8|83421.8|83450.7|83425.7|83445.5|83420.5|48
1621259800000|2021-05-17 13:56:40|83446.9|83421.9|83458.8|83408.8|83458.8|83422.6|83444.1|83404.9|46
1621259810000|2021-05-17 13:56:50|83457.9|83407.9|83454.5|83429.5|83460.4|83431.3|83448.2|83407.9|61
1621259820000|2021-05-17 13:57:00|83454.3|83429.3|83455.4|83430.4|83458.3|83433.3|83452|83427|45
1621259830000|2021-05-17 13:57:10|83455.3|83430.3|83451.9|83426.9|83455.3|83430.3|83451.2|83426.2|35
1621259840000|2021-05-17 13:57:20|83451.2|83426.2|83453.7|83428.7|83468.2|83431.4|83451.2|83414.7|43
1621259850000|2021-05-17 13:57:30|83451.9|83426.9|83457.3|83432.3|83457.6|83432.6|83451.2|83426.2|49
1621259860000|2021-05-17 13:57:40|83457.7|83432.7|83457.7|83432.7|83457.9|83432.9|83455.9|83430.9|32
1621259870000|2021-05-17 13:57:50|83457.1|83432.1|83456.1|83431.1|83458.3|83433.3|83453.7|83428.7|42
1621259880000|2021-05-17 13:58:00|83455.4|83430.4|83450.6|83425.6|83463.2|83430.9|83450|83412.3|40
1621259890000|2021-05-17 13:58:10|83450.7|83425.7|83451.4|83426.4|83453.6|83428.6|83450.3|83425.3|47
1621259900000|2021-05-17 13:58:20|83450.5|83425.5|83458.8|83408.8|83461.7|83427.1|83448.5|83408.7|50
1621259910000|2021-05-17 13:58:30|83459.1|83409.1|83460.2|83410.2|83460.7|83410.7|83458.7|83408.7|28
1621259920000|2021-05-17 13:58:40|83459.7|83409.7|83464.5|83414.5|83464.8|83414.8|83459.3|83409.3|46
1621259930000|2021-05-17 13:58:50|83463.8|83413.8|83461.9|83411.9|83464.3|83426|83450.6|83411.1|42
1621259940000|2021-05-17 13:59:00|83450.9|83425.9|83458.3|83433.3|83459|83434|83450.9|83425.9|53
1621259950000|2021-05-17 13:59:10|83458.5|83433.5|83457.5|83432.5|83458.8|83433.8|83457.1|83432.1|34
1621259960000|2021-05-17 13:59:20|83457.9|83432.9|83457.4|83432.4|83459.1|83434.1|83456.8|83431.8|38
1621259970000|2021-05-17 13:59:30|83456.6|83431.6|83455.2|83430.2|83459.2|83434.2|83454.4|83429.4|44
1621259980000|2021-05-17 13:59:40|83455.6|83430.6|83454.9|83429.9|83455.9|83430.9|83452.8|83427.8|52
1621259990000|2021-05-17 13:59:50|83454.7|83429.7|83455.4|83430.4|83468|83430.4|83452.6|83415.4|52
1621260000000|2021-05-17 14:00:00|83455.3|83430.3|83466.4|83441.4|83467|83442|83455.3|83430.3|64
1621260010000|2021-05-17 14:00:10|83467|83442|83473.1|83448.1|83473.2|83448.2|83465.9|83440.9|49
1621260020000|2021-05-17 14:00:20|83472.8|83447.8|83479|83454|83479|83454|83471.5|83446.5|37
1621260030000|2021-05-17 14:00:30|83478.8|83453.8|83496.3|83446.3|83496.6|83456.3|83478.1|83444.1|44
1621260040000|2021-05-17 14:00:40|83496.2|83446.2|83492.7|83442.7|83500.6|83450.6|83491.9|83441.9|48
1621260050000|2021-05-17 14:00:50|83492.8|83442.8|83489.4|83439.4|83493.7|83449.6|83473.2|83434.8|55
1621260060000|2021-05-17 14:01:00|83489.3|83439.3|83491.5|83441.5|83491.5|83446.3|83471.3|83430.6|54
1621260070000|2021-05-17 14:01:10|83491.7|83441.7|83494.3|83444.3|83494.7|83456.3|83476.7|83441.4|54
1621260080000|2021-05-17 14:01:20|83494.8|83444.8|83484.8|83434.8|83494.8|83460.2|83479|83433.2|60
1621260090000|2021-05-17 14:01:30|83484.1|83434.1|83474.1|83449.1|83487.3|83449.5|83469|83429.9|46
1621260100000|2021-05-17 14:01:40|83473.8|83448.8|83474.3|83449.3|83477.3|83452.3|83473.3|83448.3|39
1621260110000|2021-05-17 14:01:50|83474.6|83449.6|83477.2|83452.2|83477.2|83452.2|83473.7|83448.7|44
1621260120000|2021-05-17 14:02:00|83476.4|83451.4|83476.8|83451.8|83480.5|83455.5|83474.9|83449.9|60
1621260130000|2021-05-17 14:02:10|83477.1|83452.1|83482.2|83457.2|83484.8|83459.8|83477.1|83452.1|61
1621260140000|2021-05-17 14:02:20|83481.5|83456.5|83476.2|83451.2|83485.1|83460.1|83475.5|83450.5|48
1621260150000|2021-05-17 14:02:30|83476.8|83451.8|83480.5|83455.5|83482.1|83457.1|83475|83450|43
1621260160000|2021-05-17 14:02:40|83480.3|83455.3|83478.3|83453.3|83480.6|83455.6|83476.6|83451.6|45
1621260170000|2021-05-17 14:02:50|83478.1|83453.1|83480.7|83455.7|83491.5|83456.9|83475.6|83438.5|53
1621260180000|2021-05-17 14:03:00|83481.2|83456.2|83470.4|83445.4|83489.5|83456.2|83470.4|83438|46
1621260190000|2021-05-17 14:03:10|83470.7|83445.7|83477.4|83452.4|83477.4|83452.4|83470|83445|39
1621260200000|2021-05-17 14:03:20|83477.3|83452.3|83482|83457|83483.6|83458.6|83475|83450|50
1621260210000|2021-05-17 14:03:30|83481.2|83456.2|83482.8|83457.8|83495.8|83460.8|83479.3|83440.8|52
1621260220000|2021-05-17 14:03:40|83482.5|83457.5|83484|83459|83486.1|83461.1|83482.5|83457.5|59
1621260230000|2021-05-17 14:03:50|83484.5|83459.5|83478.6|83453.6|83485|83460|83477.2|83452.2|43
1621260240000|2021-05-17 14:04:00|83478.5|83453.5|83482.3|83457.3|83483.5|83458.5|83472.8|83447.8|54
1621260250000|2021-05-17 14:04:10|83482.5|83457.5|83482.5|83457.5|83484.1|83459.1|83481.6|83456.6|41
1621260260000|2021-05-17 14:04:20|83482.9|83457.9|83481.9|83456.9|83483.4|83458.4|83478.8|83453.8|41
1621260270000|2021-05-17 14:04:30|83483.4|83458.4|83479.6|83454.6|83492.1|83459.7|83477.3|83439|67
1621260280000|2021-05-17 14:04:40|83479.8|83454.8|83485.9|83460.9|83485.9|83460.9|83479|83454|55
1621260290000|2021-05-17 14:04:50|83497.9|83447.9|83487|83462|83497.9|83465.2|83485.6|83446.2|42
1621260300000|2021-05-17 14:05:00|83487.2|83462.2|83491.6|83466.6|83491.6|83466.6|83485.4|83460.4|62
1621260310000|2021-05-17 14:05:10|83489.2|83464.2|83480.2|83455.2|83489.2|83464.2|83476.5|83451.5|66
1621260320000|2021-05-17 14:05:20|83480.1|83455.1|83491.9|83441.9|83492.8|83459.4|83473.6|83440|61
1621260330000|2021-05-17 14:05:30|83493|83443|83495.4|83445.4|83495.5|83454.9|83478.1|83438.4|48
1621260340000|2021-05-17 14:05:40|83495.9|83445.9|83477.6|83452.6|83495.9|83457.4|83477.6|83444.9|61
1621260350000|2021-05-17 14:05:50|83477.9|83452.9|83478.8|83453.8|83482.4|83457.4|83477.8|83452.8|47
1621260360000|2021-05-17 14:06:00|83476.9|83451.9|83487.4|83462.4|83490.1|83465.1|83476.7|83451.7|60
1621260370000|2021-05-17 14:06:10|83487.6|83462.6|83478.9|83453.9|83489|83464|83478.9|83453.9|47
1621260380000|2021-05-17 14:06:20|83478.8|83453.8|83484.8|83459.8|83484.8|83459.8|83477.2|83452.2|50
1621260390000|2021-05-17 14:06:30|83486.5|83461.5|83485.6|83460.6|83487.8|83462.8|83484.7|83459.7|45
1621260400000|2021-05-17 14:06:40|83485.1|83460.1|83500.3|83450.3|83500.3|83461.9|83481|83450.3|47
1621260410000|2021-05-17 14:06:50|83499.9|83449.9|83495.1|83445.1|83500.1|83456.9|83481.9|83443|52
1621260420000|2021-05-17 14:07:00|83495.4|83445.4|83488.3|83463.3|83498.2|83465.5|83486|83445|57
1621260430000|2021-05-17 14:07:10|83488.6|83463.6|83499.1|83474.1|83499.1|83474.1|83486.3|83461.3|30
1621260440000|2021-05-17 14:07:20|83498.5|83473.5|83497.9|83472.9|83499.6|83474.6|83496.7|83471.7|58
1621260450000|2021-05-17 14:07:30|83497.7|83472.7|83508.1|83458.1|83510.2|83475.3|83497.6|83458.1|54
1621260460000|2021-05-17 14:07:40|83508|83458|83509.8|83459.8|83511.6|83461.6|83507.7|83457.7|46
1621260470000|2021-05-17 14:07:50|83510.1|83460.1|83507.5|83457.5|83510.2|83471.5|83495.2|83457.2|31
1621260480000|2021-05-17 14:08:00|83507.8|83457.8|83524.5|83474.5|83527.7|83487.7|83495.6|83457.8|64
1621260490000|2021-05-17 14:08:10|83523.8|83473.8|83521.4|83471.4|83525.9|83481|83505.3|83467.7|50
1621260500000|2021-05-17 14:08:20|83521.3|83471.3|83523.5|83473.5|83525.4|83475.4|83520.9|83470.9|45
1621260510000|2021-05-17 14:08:30|83523.8|83473.8|83525|83475|83526.4|83476.4|83523.8|83473.8|41
1621260520000|2021-05-17 14:08:40|83525.1|83475.1|83525.5|83475.5|83526.5|83476.5|83525|83475|34
1621260530000|2021-05-17 14:08:50|83525.6|83475.6|83529.3|83479.3|83531|83481|83524.1|83474.1|48
1621260540000|2021-05-17 14:09:00|83529.4|83479.4|83532.7|83482.7|83534.4|83484.4|83528.3|83478.3|56
1621260550000|2021-05-17 14:09:10|83532.9|83482.9|83534.8|83484.8|83537.9|83487.9|83532.2|83482.2|52
1621260560000|2021-05-17 14:09:20|83535.1|83485.1|83535.2|83485.2|83536.6|83486.6|83533.4|83483.4|49
1621260570000|2021-05-17 14:09:30|83535.1|83485.1|83541.4|83491.4|83543.4|83493.4|83535|83485|55
1621260580000|2021-05-17 14:09:40|83541.2|83491.2|83542.9|83492.9|83544|83494|83539.5|83489.5|46
1621260590000|2021-05-17 14:09:50|83543.3|83493.3|83552.6|83502.6|83559|83518.7|83537.7|83487.7|61
1621260600000|2021-05-17 14:10:00|83540.6|83515.6|83541.2|83516.2|83542.8|83517.8|83540.2|83515.2|49
1621260610000|2021-05-17 14:10:10|83550.6|83500.6|83541.5|83491.5|83551.1|83512.8|83533.1|83489.8|51
1621260620000|2021-05-17 14:10:20|83541.7|83491.7|83553.3|83503.3|83554.1|83504.1|83539.7|83489.7|59
1621260630000|2021-05-17 14:10:30|83553.2|83503.2|83553.9|83503.9|83556.1|83506.1|83552.6|83502.6|47
1621260640000|2021-05-17 14:10:40|83553.8|83503.8|83553.6|83503.6|83557.1|83507.1|83552.8|83502.8|49
1621260650000|2021-05-17 14:10:50|83553.4|83503.4|83553.3|83503.3|83554.7|83504.7|83552.6|83502.6|48
1621260660000|2021-05-17 14:11:00|83553|83503|83557.7|83507.7|83558|83508|83553|83503|48
1621260670000|2021-05-17 14:11:10|83556.8|83506.8|83561.3|83511.3|83563.4|83513.4|83556.8|83506.8|55
1621260680000|2021-05-17 14:11:20|83561.4|83511.4|83557.8|83507.8|83561.7|83511.7|83557.7|83507.7|40
1621260690000|2021-05-17 14:11:30|83557.6|83507.6|83553.1|83528.1|83561.6|83528.1|83551.9|83506.8|44
1621260700000|2021-05-17 14:11:40|83553.2|83528.2|83554.5|83529.5|83566.6|83529.7|83552.8|83515.3|49
1621260710000|2021-05-17 14:11:50|83554.6|83529.6|83546.5|83521.5|83566.7|83529.6|83546.5|83513.2|54
1621260720000|2021-05-17 14:12:00|83546.8|83521.8|83535.5|83510.5|83551.2|83522.4|83534.5|83496.8|56
1621260730000|2021-05-17 14:12:10|83535|83510|83535.9|83510.9|83538.5|83513.5|83535|83510|46
1621260740000|2021-05-17 14:12:20|83536.8|83511.8|83547.9|83497.9|83549.6|83514.1|83535.4|83497.9|46
1621260750000|2021-05-17 14:12:30|83547.8|83497.8|83535.2|83510.2|83547.8|83512|83534.4|83492.3|47
1621260760000|2021-05-17 14:12:40|83535.4|83510.4|83538.5|83513.5|83539.5|83514.5|83534.3|83509.3|44
1621260770000|2021-05-17 14:12:50|83538.8|83513.8|83545.4|83520.4|83545.8|83520.8|83538.4|83513.4|47
1621260780000|2021-05-17 14:13:00|83545.3|83520.3|83546.6|83521.6|83561.2|83526|83545.3|83509.5|50
1621260790000|2021-05-17 14:13:10|83546.9|83521.9|83552.5|83502.5|83554.9|83523.1|83544.7|83500.8|39
1621260800000|2021-05-17 14:13:20|83552.8|83502.8|83549|83499|83553|83503|83545.2|83495.2|51
1621260810000|2021-05-17 14:13:30|83548.6|83498.6|83554.7|83504.7|83555.9|83505.9|83548.6|83498.6|43
1621260820000|2021-05-17 14:13:40|83554.6|83504.6|83547.3|83497.3|83554.6|83504.6|83546.4|83496.4|53
1621260830000|2021-05-17 14:13:50|83547|83497|83549.5|83499.5|83553.5|83503.5|83547|83497|48
1621260840000|2021-05-17 14:14:00|83549.3|83499.3|83524.7|83499.7|83551.7|83508.4|83523.9|83498.9|40
1621260850000|2021-05-17 14:14:10|83524.9|83499.9|83540.9|83490.9|83543.8|83501.9|83524.7|83489|54
1621260860000|2021-05-17 14:14:20|83541.6|83491.6|83541.6|83491.6|83543.1|83493.1|83539.5|83489.5|42
1621260870000|2021-05-17 14:14:30|83541.5|83491.5|83542.1|83492.1|83543.8|83493.8|83539.3|83489.3|53
1621260880000|2021-05-17 14:14:40|83542.6|83492.6|83534|83484|83544.9|83501.8|83524.8|83481.6|61
1621260890000|2021-05-17 14:14:50|83534.4|83484.4|83544.4|83494.4|83545.6|83495.6|83533.8|83483.8|52
1621260900000|2021-05-17 14:15:00|83544.8|83494.8|83551|83501|83551.8|83501.8|83544.8|83494.8|52
1621260910000|2021-05-17 14:15:10|83550.8|83500.8|83548.9|83498.9|83552.6|83502.6|83548.8|83498.8|36
1621260920000|2021-05-17 14:15:20|83549|83499|83537.5|83512.5|83552.5|83513.1|83535.9|83498.5|42
1621260930000|2021-05-17 14:15:30|83537.8|83512.8|83546.7|83521.7|83562|83522.5|83537|83504.7|56
1621260940000|2021-05-17 14:15:40|83557.6|83507.6|83550.7|83500.7|83558|83519.8|83538.6|83500.1|49
1621260950000|2021-05-17 14:15:50|83550.5|83500.5|83535.5|83510.5|83551.3|83514.3|83531.4|83498.7|67
1621260960000|2021-05-17 14:16:00|83534.4|83509.4|83527.6|83477.6|83543.9|83510.7|83526.2|83476.2|67
1621260970000|2021-05-17 14:16:10|83527.5|83477.5|83530.8|83480.8|83531.1|83481.1|83527.2|83477.2|50
1621260980000|2021-05-17 14:16:20|83530.9|83480.9|83531.9|83481.9|83532.4|83482.4|83527.5|83477.5|46
1621260990000|2021-05-17 14:16:30|83532|83482|83527.2|83477.2|83532.2|83482.2|83526.2|83476.2|35
1621261000000|2021-05-17 14:16:40|83526.4|83476.4|83530.3|83480.3|83534.4|83484.4|83525.9|83475.9|52
1621261010000|2021-05-17 14:16:50|83531.1|83481.1|83532.5|83482.5|83533|83483|83529.8|83479.8|46
1621261020000|2021-05-17 14:17:00|83532.7|83482.7|83512.7|83462.7|83532.7|83488.9|83507.2|83461.9|50
1621261030000|2021-05-17 14:17:10|83511.5|83461.5|83498.2|83473.2|83513.5|83473.2|83495.7|83457.7|56
1621261040000|2021-05-17 14:17:20|83498|83473|83497.7|83447.7|83508.7|83474.7|83487.8|83442.4|61
1621261050000|2021-05-17 14:17:30|83498|83448|83480.1|83455.1|83499.7|83455.5|83476.4|83441|57
1621261060000|2021-05-17 14:17:40|83480.8|83455.8|83495.5|83445.5|83503.1|83463.6|83479.8|83443.5|62
1621261070000|2021-05-17 14:17:50|83498.4|83448.4|83485.4|83435.4|83498.6|83457.7|83477.5|83434.3|67
1621261080000|2021-05-17 14:18:00|83485.1|83435.1|83475.8|83450.8|83489.4|83451.6|83473.3|83434.5|55
1621261090000|2021-05-17 14:18:10|83474.8|83449.8|83476.2|83451.2|83488.3|83451.2|83472.5|83436.3|53
1621261100000|2021-05-17 14:18:20|83476.1|83451.1|83488.8|83438.8|83489.8|83451.1|83475.2|83436|41
1621261110000|2021-05-17 14:18:30|83488.7|83438.7|83487.8|83437.8|83490.7|83440.7|83487.3|83437.3|40
1621261120000|2021-05-17 14:18:40|83487.9|83437.9|83476|83451|83487.9|83451.1|83473.2|83436.6|41
1621261130000|2021-05-17 14:18:50|83476.1|83451.1|83476.6|83451.6|83477.2|83452.2|83475.4|83450.4|28
1621261140000|2021-05-17 14:19:00|83476.5|83451.5|83474.3|83449.3|83477.6|83452.6|83473.8|83448.8|44
1621261150000|2021-05-17 14:19:10|83474.6|83449.6|83466.2|83441.2|83475.1|83450.1|83465.8|83440.8|46
1621261160000|2021-05-17 14:19:20|83465.9|83440.9|83459.6|83434.6|83467|83442|83458.6|83433.6|40
1621261170000|2021-05-17 14:19:30|83459.3|83434.3|83460.7|83435.7|83462.7|83437.7|83459.3|83434.3|36
1621261180000|2021-05-17 14:19:40|83461|83436|83460.2|83435.2|83461.9|83436.9|83459.6|83434.6|41
1621261190000|2021-05-17 14:19:50|83459.9|83434.9|83468|83443|83476.2|83444.4|83453.5|83417.8|60
1621261200000|2021-05-17 14:20:00|83467.1|83442.1|83468.9|83418.9|83478.4|83443.6|83461.8|83418.1|49
1621261210000|2021-05-17 14:20:10|83469.1|83419.1|83454.6|83429.6|83469.3|83432.8|83454.1|83417.8|55
1621261220000|2021-05-17 14:20:20|83454.9|83429.9|83455.5|83430.5|83469.4|83431.3|83449.4|83418.2|55
1621261230000|2021-05-17 14:20:30|83454.5|83429.5|83455.4|83430.4|83469.4|83432.2|83454.3|83418.9|44
1621261240000|2021-05-17 14:20:40|83455.7|83430.7|83457.8|83432.8|83458.5|83433.5|83455.6|83430.6|42
1621261250000|2021-05-17 14:20:50|83457.6|83432.6|83458.3|83433.3|83458.6|83433.6|83457.2|83432.2|27
1621261260000|2021-05-17 14:21:00|83458.5|83433.5|83458.2|83433.2|83461.3|83436.3|83457|83432|46
1621261270000|2021-05-17 14:21:10|83458|83433|83463.6|83413.6|83465.5|83433.3|83454|83413.6|27
1621261280000|2021-05-17 14:21:20|83464.1|83414.1|83449.2|83424.2|83464.6|83425|83447.8|83411.9|38
1621261290000|2021-05-17 14:21:30|83449.3|83424.3|83449.8|83424.8|83450.5|83425.5|83438|83413|58
1621261300000|2021-05-17 14:21:40|83450|83425|83456.4|83431.4|83458.4|83433.4|83450|83425|58
1621261310000|2021-05-17 14:21:50|83457.3|83432.3|83460.6|83435.6|83460.6|83435.6|83456.4|83431.4|42
1621261320000|2021-05-17 14:22:00|83461.6|83436.6|83451.2|83426.2|83464.7|83439.7|83450.7|83425.7|54
1621261330000|2021-05-17 14:22:10|83451|83426|83449.9|83424.9|83453.7|83428.7|83449.6|83424.6|51
1621261340000|2021-05-17 14:22:20|83449.5|83424.5|83456.4|83406.4|83457.4|83424.5|83440|83406.3|52
1621261350000|2021-05-17 14:22:30|83456.5|83406.5|83457.7|83432.7|83464.1|83433.5|83451.3|83406.5|59
1621261360000|2021-05-17 14:22:40|83457.4|83432.4|83461.8|83436.8|83473.4|83437.1|83457.4|83420.2|59
1621261370000|2021-05-17 14:22:50|83461.5|83436.5|83460.1|83435.1|83462.9|83437.9|83457.5|83432.5|46
1621261380000|2021-05-17 14:23:00|83459.6|83434.6|83461.4|83436.4|83462|83437|83457.3|83432.3|60
1621261390000|2021-05-17 14:23:10|83461.5|83436.5|83471.9|83421.9|83473.9|83439.3|83460.7|83421.9|48
1621261400000|2021-05-17 14:23:20|83471.5|83421.5|83463|83438|83477.4|83439.4|83462|83420.3|48
1621261410000|2021-05-17 14:23:30|83463.1|83438.1|83466.4|83441.4|83467.3|83442.3|83463|83438|51
1621261420000|2021-05-17 14:23:40|83466.3|83441.3|83459.2|83434.2|83466.8|83441.8|83458.5|83433.5|46
1621261430000|2021-05-17 14:23:50|83459.1|83434.1|83460.7|83435.7|83461.4|83436.4|83459|83434|40
1621261440000|2021-05-17 14:24:00|83460.1|83435.1|83475.1|83425.1|83475.1|83436.4|83455.4|83423.5|48
1621261450000|2021-05-17 14:24:10|83474|83424|83473.5|83423.5|83474.5|83424.5|83470.7|83420.7|48
1621261460000|2021-05-17 14:24:20|83473.6|83423.6|83459.7|83434.7|83474.4|83434.7|83456.8|83421.5|45
1621261470000|2021-05-17 14:24:30|83459.1|83434.1|83462.5|83437.5|83467.6|83442.6|83459.1|83434.1|50
1621261480000|2021-05-17 14:24:40|83462.7|83437.7|83463.4|83438.4|83463.9|83438.9|83461.8|83436.8|31
1621261490000|2021-05-17 14:24:50|83463.5|83438.5|83464.5|83439.5|83464.7|83439.7|83463.1|83438.1|26
1621261500000|2021-05-17 14:25:00|83464.6|83439.6|83458.2|83433.2|83470.3|83445.3|83458|83433|51
1621261510000|2021-05-17 14:25:10|83458.4|83433.4|83454.1|83429.1|83459.4|83434.4|83453.5|83428.5|51
1621261520000|2021-05-17 14:25:20|83454|83429|83448.2|83423.2|83455.3|83430.3|83446.7|83421.7|49
1621261530000|2021-05-17 14:25:30|83447.9|83422.9|83435.3|83410.3|83453.4|83422.9|83435.3|83400.5|54
1621261540000|2021-05-17 14:25:40|83435.7|83410.7|83448.6|83398.6|83452.9|83415.1|83434.5|83394.7|50
1621261550000|2021-05-17 14:25:50|83449.2|83399.2|83435.8|83410.8|83450.5|83411.5|83432.7|83395.2|49
1621261560000|2021-05-17 14:26:00|83435.7|83410.7|83431.1|83406.1|83446|83415.2|83430.9|83395.8|47
1621261570000|2021-05-17 14:26:10|83431|83406|83442.3|83392.3|83443.2|83410.7|83430.3|83391.4|49
1621261580000|2021-05-17 14:26:20|83442.2|83392.2|83439.4|83389.4|83443.8|83393.8|83439.4|83389.4|50
1621261590000|2021-05-17 14:26:30|83439.3|83389.3|83439.5|83389.5|83440.3|83390.3|83438.1|83388.1|35
1621261600000|2021-05-17 14:26:40|83439.3|83389.3|83438.9|83388.9|83444.5|83408.1|83430.2|83388.2|61
1621261610000|2021-05-17 14:26:50|83439.2|83389.2|83423.6|83398.6|83439.2|83400.8|83423.6|83384.2|45
1621261620000|2021-05-17 14:27:00|83424.1|83399.1|83435.7|83385.7|83438.6|83399.4|83421.5|83385.3|46
1621261630000|2021-05-17 14:27:10|83435.3|83385.3|83436.8|83386.8|83438.7|83401.1|83424.9|83385|42
1621261640000|2021-05-17 14:27:20|83437|83387|83426.1|83376.1|83437.2|83387.2|83426.1|83376.1|35
1621261650000|2021-05-17 14:27:30|83427.4|83377.4|83443.6|83393.6|83443.8|83400.8|83416.3|83377.4|56
1621261660000|2021-05-17 14:27:40|83445|83395|83438.7|83413.7|83446|83414.8|83431.2|83395|53
1621261670000|2021-05-17 14:27:50|83438.2|83413.2|83449.9|83399.9|83460.9|83416.8|83438.2|83399.7|63
1621261680000|2021-05-17 14:28:00|83449.7|83399.7|83434.5|83384.5|83450.2|83400.8|83422.1|83381.9|58
1621261690000|2021-05-17 14:28:10|83434.7|83384.7|83416.6|83391.6|83435.4|83398.2|83416.1|83375.4|50
1621261700000|2021-05-17 14:28:20|83416.7|83391.7|83418.6|83393.6|83419.8|83394.8|83414.8|83389.8|47
1621261710000|2021-05-17 14:28:30|83419.1|83394.1|83413.6|83388.6|83429.4|83394.1|83412.8|83378.5|51
1621261720000|2021-05-17 14:28:40|83413.9|83388.9|83413.9|83388.9|83414.8|83389.8|83412.9|83387.9|42
1621261730000|2021-05-17 14:28:50|83413.6|83388.6|83407.2|83382.2|83421.5|83388.8|83405.5|83370.1|45
1621261740000|2021-05-17 14:29:00|83407.9|83382.9|83413.4|83363.4|83420.9|83387.1|83403.1|83363.4|53
1621261750000|2021-05-17 14:29:10|83413.2|83363.2|83422.3|83372.3|83424.1|83379.5|83404.5|83361.8|64
1621261760000|2021-05-17 14:29:20|83423.5|83373.5|83414.6|83389.6|83429.6|83391|83412|83370.1|62
1621261770000|2021-05-17 14:29:30|83414.3|83389.3|83429.9|83404.9|83442.3|83405.6|83413.5|83382.2|57
1621261780000|2021-05-17 14:29:40|83429.6|83404.6|83454.4|83404.4|83454.4|83406.2|83428.6|83394.7|53
1621261790000|2021-05-17 14:29:50|83454.7|83404.7|83449|83424|83459.1|83427|83442.2|83404.7|68
1621261800000|2021-05-17 14:30:00|83449.2|83424.2|83465.7|83415.7|83466.5|83424.3|83447.6|83409.5|62
1621261810000|2021-05-17 14:30:10|83465.3|83415.3|83474|83424|83476.9|83426.9|83464.9|83414.9|63
1621261820000|2021-05-17 14:30:20|83474.4|83424.4|83468.9|83418.9|83481.2|83431.2|83468|83418|59
1621261830000|2021-05-17 14:30:30|83469.1|83419.1|83462.9|83412.9|83469.9|83419.9|83462.9|83412.9|53
1621261840000|2021-05-17 14:30:40|83464.6|83414.6|83440.4|83415.4|83464.6|83419|83439.1|83403.1|67
1621261850000|2021-05-17 14:30:50|83440.5|83415.5|83439.1|83414.1|83451.2|83415.7|83437.5|83399.7|55
1621261860000|2021-05-17 14:31:00|83439.3|83414.3|83440.5|83390.5|83448.3|83414.3|83428.3|83389.8|61
1621261870000|2021-05-17 14:31:10|83439.9|83389.9|83435.1|83385.1|83439.9|83389.9|83434.6|83384.6|43
1621261880000|2021-05-17 14:31:20|83437.4|83387.4|83438.9|83388.9|83441.5|83391.5|83437.4|83387.4|52
1621261890000|2021-05-17 14:31:30|83439|83389|83451.8|83401.8|83451.8|83411.2|83429.8|83388.6|59
1621261900000|2021-05-17 14:31:40|83450.7|83400.7|83445.3|83395.3|83451.3|83413.7|83433.2|83394.5|58
1621261910000|2021-05-17 14:31:50|83445.2|83395.2|83449.9|83399.9|83450|83407.5|83431.2|83391.9|49
1621261920000|2021-05-17 14:32:00|83449.1|83399.1|83433.4|83408.4|83449.5|83408.9|83432.3|83394.1|48
1621261930000|2021-05-17 14:32:10|83434.1|83409.1|83451.1|83401.1|83452.6|83411|83434.1|83395.9|57
1621261940000|2021-05-17 14:32:20|83450.7|83400.7|83456.8|83406.8|83456.8|83417.9|83437.9|83399.6|61
1621261950000|2021-05-17 14:32:30|83455.2|83405.2|83465.9|83415.9|83468.7|83418.7|83455.2|83405.2|59
1621261960000|2021-05-17 14:32:40|83465.2|83415.2|83466.6|83416.6|83467.2|83417.2|83465.2|83415.2|41
1621261970000|2021-05-17 14:32:50|83467.3|83417.3|83451.6|83426.6|83467.7|83429.5|83451.1|83412.1|48
1621261980000|2021-05-17 14:33:00|83452.2|83427.2|83476.1|83426.1|83477.4|83439.3|83450.4|83418.2|64
1621261990000|2021-05-17 14:33:10|83478.7|83428.7|83475.8|83425.8|83482.5|83432.5|83475.5|83425.5|47
1621262000000|2021-05-17 14:33:20|83476|83426|83479.7|83429.7|83481.1|83445.2|83465|83426|54
1621262010000|2021-05-17 14:33:30|83480|83430|83461.4|83436.4|83480|83438.8|83460.7|83422.2|58
1621262020000|2021-05-17 14:33:40|83462.3|83437.3|83479.6|83429.6|83483.7|83444.7|83459.4|83423|57
1621262030000|2021-05-17 14:33:50|83479.8|83429.8|83470.3|83445.3|83481.8|83446.2|83466.8|83429.1|52
1621262040000|2021-05-17 14:34:00|83471.3|83446.3|83475.9|83450.9|83475.9|83450.9|83465.7|83440.7|63
1621262050000|2021-05-17 14:34:10|83475.8|83450.8|83471.3|83446.3|83483.6|83452.8|83468.7|83429.1|60
1621262060000|2021-05-17 14:34:20|83471.7|83446.7|83464.3|83439.3|83471.7|83446.7|83462.1|83437.1|57
1621262070000|2021-05-17 14:34:30|83464.1|83439.1|83464.8|83439.8|83474.7|83440|83460.1|83422.2|46
1621262080000|2021-05-17 14:34:40|83464.4|83439.4|83497.8|83447.8|83497.9|83455.4|83464.1|83437.4|62
1621262090000|2021-05-17 14:34:50|83498.9|83448.9|83501.5|83451.5|83501.5|83462.8|83486|83447.3|53
1621262100000|2021-05-17 14:35:00|83502|83452|83489.8|83464.8|83502.4|83465.8|83486.8|83448.3|63
1621262110000|2021-05-17 14:35:10|83489.9|83464.9|83505.9|83455.9|83507|83468.1|83488.7|83454.3|46
1621262120000|2021-05-17 14:35:20|83505.8|83455.8|83498|83448|83505.8|83465.9|83480.1|83443.3|73
1621262130000|2021-05-17 14:35:30|83498.3|83448.3|83494.7|83469.7|83511.1|83472.2|83489.1|83448.3|60
1621262140000|2021-05-17 14:35:40|83494.6|83469.6|83493.5|83468.5|83496.6|83471.6|83490.8|83465.8|50
1621262150000|2021-05-17 14:35:50|83493.6|83468.6|83493|83468|83495.3|83470.3|83492.9|83467.9|31
1621262160000|2021-05-17 14:36:00|83504.4|83454.4|83488.4|83463.4|83504.6|83467.3|83488.1|83454.4|55
1621262170000|2021-05-17 14:36:10|83488.3|83463.3|83492.2|83442.2|83493.1|83463.3|83475.2|83436.7|57
1621262180000|2021-05-17 14:36:20|83492.7|83442.7|83489|83439|83492.7|83442.7|83488.7|83438.7|45
1621262190000|2021-05-17 14:36:30|83489.5|83439.5|83477.8|83427.8|83489.8|83439.8|83461.5|83425|57
1621262200000|2021-05-17 14:36:40|83477.3|83427.3|83463.6|83438.6|83480.8|83440.4|83462.3|83427.3|40
1621262210000|2021-05-17 14:36:50|83463.5|83438.5|83462.7|83412.7|83475.3|83438.7|83450.1|83412.6|52
1621262220000|2021-05-17 14:37:00|83462.4|83412.4|83454|83429|83462.6|83429|83448.6|83411.8|41
1621262230000|2021-05-17 14:37:10|83456.6|83431.6|83456.7|83431.7|83472.8|83431.7|83456.6|83418|53
1621262240000|2021-05-17 14:37:20|83456.4|83431.4|83463|83413|83469|83431.4|83453.5|83413|48
1621262250000|2021-05-17 14:37:30|83462.5|83412.5|83450.1|83400.1|83463.5|83417.9|83438.3|83399.5|52
1621262260000|2021-05-17 14:37:40|83450.3|83400.3|83449.8|83399.8|83455.9|83418.1|83443.1|83398.7|56
1621262270000|2021-05-17 14:37:50|83450.1|83400.1|83445.2|83395.2|83451.6|83401.6|83443.8|83393.8|44
1621262280000|2021-05-17 14:38:00|83445.4|83395.4|83427.8|83377.8|83445.7|83395.7|83417.6|83377.8|57
1621262290000|2021-05-17 14:38:10|83428.3|83378.3|83427.8|83377.8|83430.7|83380.7|83426.1|83376.1|61
1621262300000|2021-05-17 14:38:20|83426.9|83376.9|83420.5|83370.5|83429.9|83379.9|83417.5|83367.5|67
1621262310000|2021-05-17 14:38:30|83420.6|83370.6|83401.3|83376.3|83420.9|83377.9|83400.8|83364.3|54
1621262320000|2021-05-17 14:38:40|83401.8|83376.8|83423.2|83373.2|83423.2|83384.4|83400.8|83364.5|52
1621262330000|2021-05-17 14:38:50|83423.1|83373.1|83420.2|83370.2|83423.1|83373.1|83418.3|83368.3|48
1621262340000|2021-05-17 14:39:00|83420|83370|83413.6|83388.6|83426|83388.6|83409.1|83369.3|55
1621262350000|2021-05-17 14:39:10|83417.2|83392.2|83439.4|83389.4|83441|83402.7|83417.2|83382.3|58
1621262360000|2021-05-17 14:39:20|83439.7|83389.7|83433.9|83383.9|83439.7|83399.9|83416.7|83379.8|54
1621262370000|2021-05-17 14:39:30|83434.6|83384.6|83419.7|83394.7|83434.6|83395.6|83416.3|83378.6|48
1621262380000|2021-05-17 14:39:40|83419.8|83394.8|83418.8|83393.8|83436|83396.7|83417.9|83381.9|46
1621262390000|2021-05-17 14:39:50|83419.1|83394.1|83418.2|83393.2|83419.5|83394.5|83415.5|83390.5|56
1621262400000|2021-05-17 14:40:00|83418.9|83393.9|83412|83387|83418.9|83393.9|83411.5|83386.5|57
1621262410000|2021-05-17 14:40:10|83411.7|83386.7|83425.3|83375.3|83426.2|83390.6|83410.7|83374.4|48
1621262420000|2021-05-17 14:40:20|83425.2|83375.2|83412.3|83387.3|83425.2|83389.6|83411.4|83373.9|42
1621262430000|2021-05-17 14:40:30|83412.5|83387.5|83406.8|83381.8|83419.8|83387.5|83405.1|83367.6|45
1621262440000|2021-05-17 14:40:40|83419|83369|83413|83388|83425.2|83389.1|83402.4|83367.8|52
1621262450000|2021-05-17 14:40:50|83412.8|83387.8|83420.3|83395.3|83434|83398|83412.5|83380.9|52
1621262460000|2021-05-17 14:41:00|83420.5|83395.5|83428.3|83378.3|83430.4|83397.6|83419.9|83378.3|47
1621262470000|2021-05-17 14:41:10|83428.2|83378.2|83425.9|83375.9|83428.5|83378.5|83425.4|83375.4|40
1621262480000|2021-05-17 14:41:20|83425.7|83375.7|83426.6|83376.6|83427.4|83377.4|83425.7|83375.7|27
1621262490000|2021-05-17 14:41:30|83426.7|83376.7|83413.8|83363.8|83427.8|83384.1|83403|83362.9|50
1621262500000|2021-05-17 14:41:40|83413.9|83363.9|83411.5|83361.5|83415.8|83365.8|83409.6|83359.6|51
1621262510000|2021-05-17 14:41:50|83413.6|83363.6|83406.4|83356.4|83416.3|83376.7|83400.7|83355.2|42
1621262520000|2021-05-17 14:42:00|83406.7|83356.7|83393.9|83368.9|83413.5|83372.6|83393.8|83355.5|56
1621262530000|2021-05-17 14:42:10|83396.4|83371.4|83400.3|83375.3|83403|83378|83395.5|83370.5|59
1621262540000|2021-05-17 14:42:20|83397.6|83372.6|83395.7|83370.7|83397.6|83372.6|83393.9|83368.9|45
1621262550000|2021-05-17 14:42:30|83395.8|83370.8|83399.5|83374.5|83402.5|83377.5|83395.2|83370.2|62
1621262560000|2021-05-17 14:42:40|83400.2|83375.2|83401.2|83376.2|83414|83377.6|83395.5|83358.3|55
1621262570000|2021-05-17 14:42:50|83400.9|83375.9|83404.4|83379.4|83405.1|83380.1|83400.9|83375.9|50
1621262580000|2021-05-17 14:43:00|83404.5|83379.5|83401|83376|83406.5|83381.5|83400.7|83375.7|43
1621262590000|2021-05-17 14:43:10|83400.7|83375.7|83400.2|83375.2|83402.4|83377.4|83397.1|83372.1|60
1621262600000|2021-05-17 14:43:20|83400.4|83375.4|83409.8|83384.8|83411.1|83386.1|83400.2|83375.2|50
1621262610000|2021-05-17 14:43:30|83410.4|83385.4|83402.8|83377.8|83421.8|83385.7|83402.5|83363.6|55
1621262620000|2021-05-17 14:43:40|83403.4|83378.4|83419.7|83369.7|83420.3|83387.5|83403.4|83369.4|50
1621262630000|2021-05-17 14:43:50|83419|83369|83409.8|83384.8|83423|83386|83407.4|83368.1|49
1621262640000|2021-05-17 14:44:00|83408.2|83383.2|83406.2|83381.2|83408.7|83383.7|83406.2|83381.2|43
1621262650000|2021-05-17 14:44:10|83406.4|83381.4|83408.5|83383.5|83422.1|83386|83405.3|83369.6|48
1621262660000|2021-05-17 14:44:20|83408.6|83383.6|83404.2|83379.2|83409.5|83384.5|83404.2|83379.2|41
1621262670000|2021-05-17 14:44:30|83404.4|83379.4|83407.8|83382.8|83409.1|83384.1|83403.3|83378.3|37
1621262680000|2021-05-17 14:44:40|83408.7|83383.7|83408.4|83383.4|83410.6|83385.6|83407.4|83382.4|39
1621262690000|2021-05-17 14:44:50|83408.3|83383.3|83404.6|83379.6|83419.6|83386|83403.8|83369.6|54
1621262700000|2021-05-17 14:45:00|83405.3|83380.3|83406.7|83381.7|83420.4|83381.7|83403|83366.7|52
1621262710000|2021-05-17 14:45:10|83406.9|83381.9|83401.7|83376.7|83421.7|83384.8|83401.6|83370|48
1621262720000|2021-05-17 14:45:20|83401.8|83376.8|83400.1|83375.1|83418.1|83382.3|83400.1|83365.2|51
1621262730000|2021-05-17 14:45:30|83400.2|83375.2|83420.8|83370.8|83424.3|83385.9|83400.2|83364|59
1621262740000|2021-05-17 14:45:40|83420.9|83370.9|83420.7|83370.7|83423.5|83373.5|83419.8|83369.8|62
1621262750000|2021-05-17 14:45:50|83420.9|83370.9|83415.6|83365.6|83423|83385.2|83408.4|83365.6|62
1621262760000|2021-05-17 14:46:00|83416|83366|83402.2|83352.2|83416|83369.9|83392.7|83351.9|54
1621262770000|2021-05-17 14:46:10|83402.4|83352.4|83407.8|83357.8|83408|83367.2|83391.8|83352.2|44
1621262780000|2021-05-17 14:46:20|83407.7|83357.7|83404.4|83354.4|83409.1|83368.3|83392.1|83354.2|41
1621262790000|2021-05-17 14:46:30|83404.6|83354.6|83408.7|83358.7|83412.5|83362.5|83403.7|83353.7|42
1621262800000|2021-05-17 14:46:40|83408.5|83358.5|83399.6|83374.6|83410.1|83375.6|83396.8|83357.2|49
1621262810000|2021-05-17 14:46:50|83399.7|83374.7|83399.7|83374.7|83402.8|83377.8|83399|83374|42
1621262820000|2021-05-17 14:47:00|83399.6|83374.6|83408|83358|83408.5|83374.6|83394|83355.7|47
1621262830000|2021-05-17 14:47:10|83407.8|83357.8|83400|83375|83411.5|83375.5|83398.3|83356.9|37
1621262840000|2021-05-17 14:47:20|83400.1|83375.1|83400.7|83375.7|83405.4|83380.4|83400.1|83375.1|55
1621262850000|2021-05-17 14:47:30|83400.6|83375.6|83398.2|83373.2|83412.2|83375.6|83392.7|83356|54
1621262860000|2021-05-17 14:47:40|83398.8|83373.8|83411.7|83386.7|83422.6|83387|83397.7|83361.4|56
1621262870000|2021-05-17 14:47:50|83411.8|83386.8|83421.5|83396.5|83433.7|83396.8|83411.1|83378.5|54
1621262880000|2021-05-17 14:48:00|83422.1|83397.1|83445.8|83395.8|83445.8|83398.7|83422.1|83384.7|54
1621262890000|2021-05-17 14:48:10|83447.7|83397.7|83454.8|83404.8|83457.9|83421|83440.6|83397.7|60
1621262900000|2021-05-17 14:48:20|83454.6|83404.6|83439.8|83389.8|83455.6|83405.6|83426.6|83388.7|63
1621262910000|2021-05-17 14:48:30|83438.4|83388.4|83435.9|83385.9|83441.6|83391.6|83435.3|83385.3|54
1621262920000|2021-05-17 14:48:40|83435.8|83385.8|83442.3|83392.3|83442.5|83392.5|83430.2|83380.2|54
1621262930000|2021-05-17 14:48:50|83442.1|83392.1|83434.6|83409.6|83450.9|83413.4|83431.3|83391.9|56
1621262940000|2021-05-17 14:49:00|83434.5|83409.5|83450.9|83400.9|83462.9|83424.5|83434.5|83396.1|65
1621262950000|2021-05-17 14:49:10|83451.5|83401.5|83450.5|83400.5|83451.8|83401.8|83448.2|83398.2|39
1621262960000|2021-05-17 14:49:20|83450.4|83400.4|83450.8|83400.8|83454.5|83414.8|83439.8|83398.9|51
1621262970000|2021-05-17 14:49:30|83450.9|83400.9|83455.3|83405.3|83455.3|83413.8|83437.4|83398.9|47
1621262980000|2021-05-17 14:49:40|83454.3|83404.3|83448.3|83398.3|83457.7|83420.1|83440.7|83398.3|49
1621262990000|2021-05-17 14:49:50|83448.9|83398.9|83425.3|83400.3|83448.9|83411.9|83424.8|83388.3|59
1621263000000|2021-05-17 14:50:00|83424.3|83399.3|83429.4|83379.4|83436.8|83399.3|83424.3|83379.1|57
1621263010000|2021-05-17 14:50:10|83430.1|83380.1|83426.8|83376.8|83431.4|83381.4|83424.6|83374.6|45
1621263020000|2021-05-17 14:50:20|83427.3|83377.3|83439|83389|83439|83396.8|83414|83373|59
1621263030000|2021-05-17 14:50:30|83439.3|83389.3|83425.7|83400.7|83439.3|83400.7|83422.6|83385.1|47
1621263040000|2021-05-17 14:50:40|83425.3|83400.3|83439.3|83389.3|83443.6|83403.8|83425.3|83389.3|49
1621263050000|2021-05-17 14:50:50|83440.5|83390.5|83443.7|83393.7|83443.7|83393.7|83439.6|83389.6|47
1621263060000|2021-05-17 14:51:00|83443.6|83393.6|83446.6|83396.6|83447.8|83397.8|83442.6|83392.6|47
1621263070000|2021-05-17 14:51:10|83447.5|83397.5|83455.9|83405.9|83456.8|83406.8|83446.8|83396.8|52
1621263080000|2021-05-17 14:51:20|83455.7|83405.7|83453.5|83403.5|83456.9|83417.5|83440|83402.4|50
1621263090000|2021-05-17 14:51:30|83453.6|83403.6|83448.3|83398.3|83456.5|83406.5|83448.3|83398.3|63
1621263100000|2021-05-17 14:51:40|83448.5|83398.5|83447.2|83397.2|83455.6|83405.6|83447.2|83397.2|57
1621263110000|2021-05-17 14:51:50|83444.7|83394.7|83448|83398|83449.1|83399.1|83441.8|83391.8|55
1621263120000|2021-05-17 14:52:00|83447.1|83397.1|83427|83377|83447.9|83397.9|83426.2|83376.2|69
1621263130000|2021-05-17 14:52:10|83427.8|83377.8|83435.6|83385.6|83440.4|83390.4|83427.8|83377.8|56
1621263140000|2021-05-17 14:52:20|83435.5|83385.5|83432.3|83382.3|83438.4|83388.4|83431.5|83381.5|50
1621263150000|2021-05-17 14:52:30|83432.5|83382.5|83435.9|83385.9|83436|83386|83432.3|83382.3|44
1621263160000|2021-05-17 14:52:40|83435.8|83385.8|83444.4|83394.4|83444.5|83394.5|83435.2|83385.2|35
1621263170000|2021-05-17 14:52:50|83444.5|83394.5|83441.8|83416.8|83445.1|83416.8|83429.8|83393.9|56
1621263180000|2021-05-17 14:53:00|83442.2|83417.2|83438.3|83413.3|83443.3|83418.3|83437.1|83412.1|61
1621263190000|2021-05-17 14:53:10|83438.2|83413.2|83436.6|83411.6|83439|83414|83435.8|83410.8|41
1621263200000|2021-05-17 14:53:20|83435.6|83410.6|83419.2|83394.2|83436.2|83410.6|83417.6|83381.2|58
1621263210000|2021-05-17 14:53:30|83419.4|83394.4|83410.7|83385.7|83429.6|83394.4|83410.5|83372.6|63
1621263220000|2021-05-17 14:53:40|83411.4|83386.4|83420.4|83370.4|83423.2|83386.5|83406.4|83367.7|53
1621263230000|2021-05-17 14:53:50|83420.7|83370.7|83416.3|83366.3|83421.5|83371.5|83413.5|83363.5|51
1621263240000|2021-05-17 14:54:00|83414.9|83364.9|83414.1|83364.1|83418.8|83368.8|83414|83364|54
1621263250000|2021-05-17 14:54:10|83413.9|83363.9|83416.3|83366.3|83417.5|83367.5|83412.9|83362.9|49
1621263260000|2021-05-17 14:54:20|83416.7|83366.7|83412.8|83362.8|83416.8|83374.9|83397.9|83359.3|73
1621263270000|2021-05-17 14:54:30|83413.7|83363.7|83412.7|83362.7|83415.6|83374|83399|83361.4|54
1621263280000|2021-05-17 14:54:40|83412.3|83362.3|83406.5|83356.5|83419.1|83379.1|83394.7|83354.3|59
1621263290000|2021-05-17 14:54:50|83406.6|83356.6|83395.7|83345.7|83407.7|83367.6|83391.3|83344.8|53
1621263300000|2021-05-17 14:55:00|83397.2|83347.2|83396.5|83346.5|83400.7|83350.7|83395.3|83345.3|50
1621263310000|2021-05-17 14:55:10|83396.8|83346.8|83399.5|83349.5|83400.3|83350.3|83396.5|83346.5|48
1621263320000|2021-05-17 14:55:20|83399.3|83349.3|83384.2|83334.2|83400.1|83350.1|83372.8|83332.9|48
1621263330000|2021-05-17 14:55:30|83385.3|83335.3|83384.7|83334.7|83387.5|83337.5|83382.8|83332.8|64
1621263340000|2021-05-17 14:55:40|83384.6|83334.6|83386.3|83336.3|83387.8|83346.8|83369.6|83330|57
1621263350000|2021-05-17 14:55:50|83386.7|83336.7|83375.2|83350.2|83387.9|83351.5|83371.5|83335.4|62
1621263360000|2021-05-17 14:56:00|83375.8|83350.8|83392.3|83342.3|83392.3|83355.8|83375|83340.3|51
1621263370000|2021-05-17 14:56:10|83392.1|83342.1|83372.4|83347.4|83392.9|83348.2|83372.4|83334.8|57
1621263380000|2021-05-17 14:56:20|83372.5|83347.5|83363.6|83338.6|83378.1|83350.5|83363.3|83325.1|63
1621263390000|2021-05-17 14:56:30|83362.7|83337.7|83382.3|83332.3|83386|83348.2|83362.7|83329|54
1621263400000|2021-05-17 14:56:40|83382|83332|83384.1|83334.1|83384.6|83334.6|83381.9|83331.9|40
1621263410000|2021-05-17 14:56:50|83382.1|83332.1|83388.8|83338.8|83389|83339|83381|83331|52
1621263420000|2021-05-17 14:57:00|83387|83337|83377.5|83352.5|83392.4|83355.1|83376.8|83337|57
1621263430000|2021-05-17 14:57:10|83377.3|83352.3|83391.1|83341.1|83395.6|83355.3|83377|83339.2|60
1621263440000|2021-05-17 14:57:20|83391.7|83341.7|83385.7|83335.7|83392.5|83342.5|83383|83333|54
1621263450000|2021-05-17 14:57:30|83386.1|83336.1|83389.8|83339.8|83394.8|83350.3|83374|83333.8|62
1621263460000|2021-05-17 14:57:40|83389.9|83339.9|83407.5|83357.5|83407.7|83368.8|83377.7|83338.1|61
1621263470000|2021-05-17 14:57:50|83406.9|83356.9|83407.4|83357.4|83408.2|83371.6|83391.8|83356.1|57
1621263480000|2021-05-17 14:58:00|83408.9|83358.9|83387.1|83362.1|83410.1|83365.2|83386.5|83352.9|58
1621263490000|2021-05-17 14:58:10|83387.6|83362.6|83383.1|83358.1|83388.6|83363.6|83380.9|83355.9|56
1621263500000|2021-05-17 14:58:20|83383.2|83358.2|83412.5|83362.5|83413.2|83374.1|83382.4|83357.4|65
1621263510000|2021-05-17 14:58:30|83412.8|83362.8|83404.2|83379.2|83412.8|83379.4|83397.4|83360.1|59
1621263520000|2021-05-17 14:58:40|83403.9|83378.9|83404.5|83379.5|83412.9|83379.5|83395|83357.3|62
1621263530000|2021-05-17 14:58:50|83404.2|83379.2|83425.1|83375.1|83429.5|83390.2|83404.1|83375|63
1621263540000|2021-05-17 14:59:00|83424.6|83374.6|83420.2|83395.2|83430.3|83395.2|83413.1|83370.1|71
1621263550000|2021-05-17 14:59:10|83420|83395|83436.3|83386.3|83436.5|83397.6|83416.3|83384.6|67
1621263560000|2021-05-17 14:59:20|83436.6|83386.6|83440.7|83390.7|83440.7|83400.1|83421.6|83383.5|54
1621263570000|2021-05-17 14:59:30|83440.3|83390.3|83405.3|83380.3|83440.3|83400.2|83402.9|83366|64
1621263580000|2021-05-17 14:59:40|83404.6|83379.6|83427.6|83377.6|83428.3|83391|83404.6|83374.3|63
1621263590000|2021-05-17 14:59:50|83427.5|83377.5|83418.2|83393.2|83430.7|83395.1|83414.3|83376.7|61
1621263600000|2021-05-17 15:00:00|83418.3|83393.3|83426.8|83376.8|83433.1|83398|83416.5|83373.1|66
1621263610000|2021-05-17 15:00:10|83426.3|83376.3|83407.4|83357.4|83426.3|83381.7|83397.6|83356.4|58
1621263620000|2021-05-17 15:00:20|83407|83357|83410.2|83360.2|83412.6|83371.2|83394.3|83356.6|54
1621263630000|2021-05-17 15:00:30|83409.9|83359.9|83421.5|83371.5|83422|83384.3|83395.1|83357.8|60
1621263640000|2021-05-17 15:00:40|83420.8|83370.8|83405.6|83380.6|83422.2|83383|83403.7|83367.3|58
1621263650000|2021-05-17 15:00:50|83406.2|83381.2|83401.2|83376.2|83407.3|83382.3|83396.9|83371.9|58
1621263660000|2021-05-17 15:01:00|83401|83376|83402.5|83377.5|83418.6|83382.1|83400.5|83363.2|64
1621263670000|2021-05-17 15:01:10|83402.3|83377.3|83399.3|83374.3|83416.7|83381.8|83392.2|83354.8|61
1621263680000|2021-05-17 15:01:20|83399.1|83374.1|83423.2|83398.2|83434.6|83398.2|83398.4|83372.1|73
1621263690000|2021-05-17 15:01:30|83422.8|83397.8|83440.7|83390.7|83442.7|83402.5|83422.1|83387.5|62
1621263700000|2021-05-17 15:01:40|83442.2|83392.2|83434.9|83409.9|83450.3|83417.5|83432.5|83392.2|67
1621263710000|2021-05-17 15:01:50|83435.1|83410.1|83438|83413|83451.6|83413.9|83434|83398.3|57
1621263720000|2021-05-17 15:02:00|83438.7|83413.7|83454|83404|83455.1|83414.7|83437.2|83401.2|57
1621263730000|2021-05-17 15:02:10|83454.7|83404.7|83445.9|83420.9|83457.2|83421.4|83443.4|83403.9|57
1621263740000|2021-05-17 15:02:20|83446.5|83421.5|83462.5|83412.5|83463.6|83421.9|83446.1|83409.3|57
1621263750000|2021-05-17 15:02:30|83462.7|83412.7|83448.5|83398.5|83466|83425.4|83447.8|83397.8|62
1621263760000|2021-05-17 15:02:40|83449.1|83399.1|83452|83402|83452.2|83402.2|83447.6|83397.6|45
1621263770000|2021-05-17 15:02:50|83451.5|83401.5|83450.5|83400.5|83452.1|83402.1|83448.7|83398.7|46
1621263780000|2021-05-17 15:03:00|83450.8|83400.8|83451|83401|83451.6|83401.6|83448.8|83398.8|37
1621263790000|2021-05-17 15:03:10|83449.5|83399.5|83450.5|83400.5|83451.9|83401.9|83449|83399|43
1621263800000|2021-05-17 15:03:20|83450.6|83400.6|83452.3|83402.3|83452.8|83402.8|83448.2|83398.2|36
1621263810000|2021-05-17 15:03:30|83451.8|83401.8|83432.4|83407.4|83451.9|83408.1|83431.6|83395.7|43
1621263820000|2021-05-17 15:03:40|83432.7|83407.7|83443.6|83393.6|83443.8|83410.8|83430.2|83392.2|47
1621263830000|2021-05-17 15:03:50|83442.6|83392.6|83437.9|83387.9|83442.7|83392.7|83437.8|83387.8|45
1621263840000|2021-05-17 15:04:00|83437.6|83387.6|83429.5|83379.5|83438.3|83388.3|83429.5|83379.5|38
1621263850000|2021-05-17 15:04:10|83430|83380|83426.9|83376.9|83435.2|83385.2|83426.5|83376.5|46
1621263860000|2021-05-17 15:04:20|83426.7|83376.7|83426|83376|83429.2|83379.2|83425.5|83375.5|46
1621263870000|2021-05-17 15:04:30|83425.9|83375.9|83424.1|83374.1|83429.1|83379.1|83423.7|83373.7|42
1621263880000|2021-05-17 15:04:40|83424.8|83374.8|83413.5|83388.5|83426.4|83388.8|83412.8|83373.6|37
1621263890000|2021-05-17 15:04:50|83413.4|83388.4|83414.4|83389.4|83414.4|83389.4|83411.7|83386.7|35
1621263900000|2021-05-17 15:05:00|83412.8|83387.8|83406.9|83381.9|83412.9|83387.9|83406.7|83381.7|50
1621263910000|2021-05-17 15:05:10|83407|83382|83400.6|83375.6|83408.8|83383.8|83400.6|83375.6|53
1621263920000|2021-05-17 15:05:20|83401.2|83376.2|83402|83377|83406.1|83381.1|83400.1|83375.1|47
1621263930000|2021-05-17 15:05:30|83402.3|83377.3|83403.4|83378.4|83405.1|83380.1|83400.7|83375.7|49
1621263940000|2021-05-17 15:05:40|83403.3|83378.3|83402.2|83377.2|83403.4|83378.4|83399.6|83374.6|43
1621263950000|2021-05-17 15:05:50|83401.5|83376.5|83402.1|83377.1|83402.2|83377.2|83394.6|83369.6|41
1621263960000|2021-05-17 15:06:00|83400.4|83375.4|83400.1|83375.1|83404.6|83379.6|83398.4|83373.4|55
1621263970000|2021-05-17 15:06:10|83401.2|83376.2|83399.1|83374.1|83401.2|83376.2|83398.6|83373.6|38
1621263980000|2021-05-17 15:06:20|83399.2|83374.2|83402.1|83377.1|83402.2|83377.2|83398.9|83373.9|21
1621263990000|2021-05-17 15:06:30|83402.3|83377.3|83407|83382|83407.1|83382.1|83402|83377|40
1621264000000|2021-05-17 15:06:40|83406.3|83381.3|83423.5|83398.5|83424.1|83399.1|83406.3|83381.3|50
1621264010000|2021-05-17 15:06:50|83423.4|83398.4|83422.9|83397.9|83425|83400|83420.7|83395.7|47
1621264020000|2021-05-17 15:07:00|83422.8|83397.8|83423.1|83398.1|83423.5|83398.5|83418.6|83393.6|47
1621264030000|2021-05-17 15:07:10|83423.8|83398.8|83423.8|83398.8|83424.7|83399.7|83420.9|83395.9|40
1621264040000|2021-05-17 15:07:20|83424.4|83399.4|83422.7|83397.7|83425|83400|83422.1|83397.1|39
1621264050000|2021-05-17 15:07:30|83422.9|83397.9|83423.8|83398.8|83423.9|83398.9|83422.8|83397.8|34
1621264060000|2021-05-17 15:07:40|83423.7|83398.7|83426.3|83401.3|83427.9|83402.9|83422.8|83397.8|42
1621264070000|2021-05-17 15:07:50|83426|83401|83428.2|83403.2|83431.3|83406.3|83426|83401|56
1621264080000|2021-05-17 15:08:00|83428.1|83403.1|83433.3|83408.3|83433.3|83408.3|83428.1|83403.1|31
1621264090000|2021-05-17 15:08:10|83432.9|83407.9|83444.8|83419.8|83444.8|83419.8|83429.5|83404.5|59
1621264100000|2021-05-17 15:08:20|83446.2|83421.2|83452.7|83427.7|83454.6|83429.6|83445.3|83420.3|54
1621264110000|2021-05-17 15:08:30|83452.9|83427.9|83457|83432|83458.7|83433.7|83452.9|83427.9|52
1621264120000|2021-05-17 15:08:40|83457.3|83432.3|83454.9|83429.9|83457.8|83432.8|83454.4|83429.4|43
1621264130000|2021-05-17 15:08:50|83455.3|83430.3|83462|83437|83462.3|83437.3|83454.3|83429.3|60
1621264140000|2021-05-17 15:09:00|83461.9|83436.9|83459.9|83434.9|83465.8|83440.8|83457.4|83432.4|53
1621264150000|2021-05-17 15:09:10|83459.7|83434.7|83463.3|83438.3|83464.5|83439.5|83458.6|83433.6|53
1621264160000|2021-05-17 15:09:20|83463.6|83438.6|83456.3|83431.3|83463.6|83438.6|83455.8|83430.8|52
1621264170000|2021-05-17 15:09:30|83456.2|83431.2|83457.6|83432.6|83458.4|83433.4|83454.8|83429.8|46
1621264180000|2021-05-17 15:09:40|83458|83433|83453.4|83428.4|83458|83433|83452.6|83427.6|37
1621264190000|2021-05-17 15:09:50|83454.7|83429.7|83449.1|83424.1|83457.7|83432.7|83448.2|83423.2|56
1621264200000|2021-05-17 15:10:00|83448.7|83423.7|83446.3|83421.3|83449.3|83424.3|83444.1|83419.1|47
1621264210000|2021-05-17 15:10:10|83446.4|83421.4|83445.9|83420.9|83446.4|83421.4|83444.4|83419.4|32
1621264220000|2021-05-17 15:10:20|83446|83421|83453|83428|83453|83428|83444.4|83419.4|56
1621264230000|2021-05-17 15:10:30|83452.9|83427.9|83456.8|83431.8|83457.2|83432.2|83452.1|83427.1|49
1621264240000|2021-05-17 15:10:40|83456.9|83431.9|83461.3|83436.3|83461.9|83436.9|83456.6|83431.6|36
1621264250000|2021-05-17 15:10:50|83460.9|83435.9|83462.3|83437.3|83463.4|83438.4|83459.8|83434.8|36
1621264260000|2021-05-17 15:11:00|83462.4|83437.4|83456|83431|83462.4|83437.4|83456|83431|42
1621264270000|2021-05-17 15:11:10|83455.4|83430.4|83452.6|83427.6|83456.7|83431.7|83452.2|83427.2|50
1621264280000|2021-05-17 15:11:20|83452.7|83427.7|83457.6|83432.6|83462.5|83437.5|83452.7|83427.7|48
1621264290000|2021-05-17 15:11:30|83457.7|83432.7|83459.5|83434.5|83461.6|83436.6|83457.7|83432.7|40
1621264300000|2021-05-17 15:11:40|83459.4|83434.4|83439.1|83414.1|83459.4|83434.4|83437.9|83412.9|63
1621264310000|2021-05-17 15:11:50|83439.3|83414.3|83435.3|83410.3|83440.6|83415.6|83434.9|83409.9|49
1621264320000|2021-05-17 15:12:00|83435.7|83410.7|83434.3|83409.3|83436.7|83411.7|83434.3|83409.3|33
1621264330000|2021-05-17 15:12:10|83434|83409|83441|83416|83441.4|83416.4|83434|83409|46
1621264340000|2021-05-17 15:12:20|83441.2|83416.2|83440.1|83415.1|83441.3|83416.3|83439.3|83414.3|33
1621264350000|2021-05-17 15:12:30|83439.7|83414.7|83443.6|83418.6|83443.7|83418.7|83438.2|83413.2|44
1621264360000|2021-05-17 15:12:40|83443.4|83418.4|83444.1|83419.1|83444.4|83419.4|83443.2|83418.2|38
1621264370000|2021-05-17 15:12:50|83443.9|83418.9|83441|83416|83448.2|83423.2|83441|83416|39
1621264380000|2021-05-17 15:13:00|83440.9|83415.9|83437.2|83412.2|83442.9|83417.9|83437.2|83412.2|44
1621264390000|2021-05-17 15:13:10|83436.7|83411.7|83431.2|83406.2|83437.2|83412.2|83430.4|83405.4|35
1621264400000|2021-05-17 15:13:20|83431.5|83406.5|83427.8|83402.8|83431.6|83406.6|83427.2|83402.2|39
1621264410000|2021-05-17 15:13:30|83427.6|83402.6|83425.4|83400.4|83427.8|83402.8|83422.3|83397.3|50
1621264420000|2021-05-17 15:13:40|83425.5|83400.5|83430.8|83405.8|83430.8|83405.8|83423.7|83398.7|39
1621264430000|2021-05-17 15:13:50|83431.3|83406.3|83430.8|83405.8|83433.9|83408.9|83430.3|83405.3|40
1621264440000|2021-05-17 15:14:00|83431.5|83406.5|83429|83404|83433.9|83408.9|83428.6|83403.6|46
1621264450000|2021-05-17 15:14:10|83428.9|83403.9|83421.2|83396.2|83429.2|83404.2|83420.8|83395.8|57
1621264460000|2021-05-17 15:14:20|83421.7|83396.7|83420.9|83395.9|83421.8|83396.8|83415.1|83390.1|54
1621264470000|2021-05-17 15:14:30|83421.2|83396.2|83421.9|83396.9|83427.1|83402.1|83420.7|83395.7|49
1621264480000|2021-05-17 15:14:40|83422.7|83397.7|83425.6|83400.6|83425.6|83400.6|83422.2|83397.2|45
1621264490000|2021-05-17 15:14:50|83425.3|83400.3|83425.5|83400.5|83426.5|83401.5|83423.9|83398.9|44
1621264500000|2021-05-17 15:15:00|83425.6|83400.6|83425.8|83400.8|83427.4|83402.4|83422.9|83397.9|55
1621264510000|2021-05-17 15:15:10|83426|83401|83425.8|83400.8|83428|83403|83423.6|83398.6|45
1621264520000|2021-05-17 15:15:20|83425.6|83400.6|83418.2|83393.2|83425.6|83400.6|83418.1|83393.1|47
1621264530000|2021-05-17 15:15:30|83417.9|83392.9|83427.2|83402.2|83428.5|83403.5|83417.8|83392.8|45
1621264540000|2021-05-17 15:15:40|83427|83402|83416.3|83391.3|83427|83402|83416|83391|42
1621264550000|2021-05-17 15:15:50|83415.9|83390.9|83415.4|83390.4|83415.9|83390.9|83412.5|83387.5|51
1621264560000|2021-05-17 15:16:00|83415.5|83390.5|83413.9|83388.9|83415.6|83390.6|83410|83385|47
1621264570000|2021-05-17 15:16:10|83413.6|83388.6|83407.4|83382.4|83413.8|83388.8|83405.4|83380.4|54
1621264580000|2021-05-17 15:16:20|83407.8|83382.8|83408.9|83383.9|83409.6|83384.6|83406.4|83381.4|43
1621264590000|2021-05-17 15:16:30|83408.4|83383.4|83398.3|83373.3|83409|83384|83398.3|83373.3|61
1621264600000|2021-05-17 15:16:40|83398.4|83373.4|83398.4|83373.4|83399.7|83374.7|83394.3|83369.3|54
1621264610000|2021-05-17 15:16:50|83398.1|83373.1|83397.2|83372.2|83401.8|83376.8|83396.5|83371.5|51
1621264620000|2021-05-17 15:17:00|83396.7|83371.7|83394|83369|83397|83372|83393.9|83368.9|35
1621264630000|2021-05-17 15:17:10|83394.1|83369.1|83386.6|83361.6|83396.7|83371.7|83386.3|83361.3|36
1621264640000|2021-05-17 15:17:20|83387.1|83362.1|83385.7|83360.7|83389.8|83364.8|83384.1|83359.1|56
1621264650000|2021-05-17 15:17:30|83386.3|83361.3|83394.3|83369.3|83395.7|83370.7|83385.8|83360.8|47
1621264660000|2021-05-17 15:17:40|83394|83369|83395.8|83370.8|83396.2|83371.2|83392.8|83367.8|41
1621264670000|2021-05-17 15:17:50|83395.5|83370.5|83398.6|83373.6|83398.8|83373.8|83392.5|83367.5|53
1621264680000|2021-05-17 15:18:00|83398.5|83373.5|83397.2|83372.2|83398.6|83373.6|83394.3|83369.3|44
1621264690000|2021-05-17 15:18:10|83397.1|83372.1|83396.2|83371.2|83398|83373|83395.5|83370.5|43
1621264700000|2021-05-17 15:18:20|83396.9|83371.9|83399.9|83374.9|83400.1|83375.1|83395.9|83370.9|40
1621264710000|2021-05-17 15:18:30|83399.8|83374.8|83397|83372|83399.8|83374.8|83395.8|83370.8|37
1621264720000|2021-05-17 15:18:40|83396.9|83371.9|83398.4|83373.4|83399.4|83374.4|83395|83370|46
1621264730000|2021-05-17 15:18:50|83398.9|83373.9|83403.3|83378.3|83404.5|83379.5|83398.9|83373.9|36
1621264740000|2021-05-17 15:19:00|83403.4|83378.4|83400|83375|83407.6|83382.6|83400|83375|48
1621264750000|2021-05-17 15:19:10|83400.8|83375.8|83391.7|83366.7|83401.5|83376.5|83391.7|83366.7|54
1621264760000|2021-05-17 15:19:20|83392.5|83367.5|83392.7|83367.7|83394.3|83369.3|83388|83363|47
1621264770000|2021-05-17 15:19:30|83393.6|83368.6|83401.7|83376.7|83401.7|83376.7|83393.6|83368.6|54
1621264780000|2021-05-17 15:19:40|83401.6|83376.6|83405.7|83380.7|83406.1|83381.1|83400.8|83375.8|52
1621264790000|2021-05-17 15:19:50|83403.9|83378.9|83403.9|83378.9|83404.3|83379.3|83399.3|83374.3|53
1621264800000|2021-05-17 15:20:00|83403.5|83378.5|83401.1|83376.1|83403.9|83378.9|83398.5|83373.5|53
1621264810000|2021-05-17 15:20:10|83402|83377|83402|83377|83407.2|83382.2|83399.1|83374.1|57
1621264820000|2021-05-17 15:20:20|83402.4|83377.4|83397.4|83372.4|83402.4|83377.4|83393.8|83368.8|46
1621264830000|2021-05-17 15:20:30|83397.2|83372.2|83391.5|83366.5|83400.1|83375.1|83391.4|83366.4|58
1621264840000|2021-05-17 15:20:40|83392|83367|83382.6|83357.6|83392|83367|83382.6|83357.6|46
1621264850000|2021-05-17 15:20:50|83384.7|83359.7|83382.8|83357.8|83385|83360|83380.4|83355.4|46
1621264860000|2021-05-17 15:21:00|83383.2|83358.2|83384.4|83359.4|83384.8|83359.8|83380.3|83355.3|44
1621264870000|2021-05-17 15:21:10|83384.2|83359.2|83386.2|83361.2|83386.2|83361.2|83383.9|83358.9|33
1621264880000|2021-05-17 15:21:20|83386.1|83361.1|83383.5|83358.5|83386.8|83361.8|83383.5|83358.5|41
1621264890000|2021-05-17 15:21:30|83384.4|83359.4|83384.9|83359.9|83385.2|83360.2|83379|83354|43
1621264900000|2021-05-17 15:21:40|83384.7|83359.7|83383.7|83358.7|83388.4|83363.4|83383.7|83358.7|54
1621264910000|2021-05-17 15:21:50|83384.2|83359.2|83380.2|83355.2|83385.6|83360.6|83379|83354|39
1621264920000|2021-05-17 15:22:00|83379.6|83354.6|83382.2|83357.2|83382.6|83357.6|83375.3|83350.3|59
1621264930000|2021-05-17 15:22:10|83381.7|83356.7|83372.8|83347.8|83382.5|83357.5|83372.7|83347.7|58
1621264940000|2021-05-17 15:22:20|83372.6|83347.6|83373.6|83348.6|83374.8|83349.8|83370.5|83345.5|53
1621264950000|2021-05-17 15:22:30|83373.8|83348.8|83374.1|83349.1|83374.1|83349.1|83371.8|83346.8|48
1621264960000|2021-05-17 15:22:40|83374.5|83349.5|83370.9|83345.9|83375.3|83350.3|83370.5|83345.5|36
1621264970000|2021-05-17 15:22:50|83371.1|83346.1|83370.8|83345.8|83373|83348|83367.1|83342.1|46
1621264980000|2021-05-17 15:23:00|83371|83346|83367.8|83342.8|83371.5|83346.5|83366.2|83341.2|44
1621264990000|2021-05-17 15:23:10|83367.9|83342.9|83368.5|83343.5|83369.2|83344.2|83367.1|83342.1|41
1621265000000|2021-05-17 15:23:20|83368.4|83343.4|83373.7|83348.7|83374.1|83349.1|83368|83343|43
1621265010000|2021-05-17 15:23:30|83374.1|83349.1|83374.5|83349.5|83377.9|83352.9|83370.8|83345.8|49
1621265020000|2021-05-17 15:23:40|83374.4|83349.4|83381.1|83356.1|83381.9|83356.9|83374.3|83349.3|49
1621265030000|2021-05-17 15:23:50|83381.4|83356.4|83379.7|83354.7|83381.8|83356.8|83378.4|83353.4|33
1621265040000|2021-05-17 15:24:00|83378.5|83353.5|83380.5|83355.5|83382.4|83357.4|83377.3|83352.3|39
1621265050000|2021-05-17 15:24:10|83380.8|83355.8|83380.8|83355.8|83382.2|83357.2|83379.7|83354.7|54
1621265060000|2021-05-17 15:24:20|83381|83356|83380.9|83355.9|83382.9|83357.9|83379.5|83354.5|44
1621265070000|2021-05-17 15:24:30|83380.1|83355.1|83380.4|83355.4|83382.5|83357.5|83379.9|83354.9|53
1621265080000|2021-05-17 15:24:40|83380.5|83355.5|83385.3|83360.3|83385.3|83360.3|83380.1|83355.1|42
1621265090000|2021-05-17 15:24:50|83385.2|83360.2|83382.8|83357.8|83385.6|83360.6|83380.8|83355.8|50
1621265100000|2021-05-17 15:25:00|83382.2|83357.2|83377|83352|83382.2|83357.2|83375.9|83350.9|48
1621265110000|2021-05-17 15:25:10|83376.5|83351.5|83383.5|83358.5|83385|83360|83374.4|83349.4|52
1621265120000|2021-05-17 15:25:20|83383.3|83358.3|83377.7|83352.7|83387.7|83362.7|83376.8|83351.8|48
1621265130000|2021-05-17 15:25:30|83378.5|83353.5|83378.2|83353.2|83381.4|83356.4|83376.3|83351.3|51
1621265140000|2021-05-17 15:25:40|83378|83353|83378.8|83353.8|83379.4|83354.4|83377.5|83352.5|41
1621265150000|2021-05-17 15:25:50|83378.9|83353.9|83372.5|83347.5|83379.1|83354.1|83370.9|83345.9|37
1621265160000|2021-05-17 15:26:00|83373|83348|83373|83348|83373.5|83348.5|83372|83347|39
1621265170000|2021-05-17 15:26:10|83373.4|83348.4|83372.4|83347.4|83373.4|83348.4|83372.2|83347.2|28
1621265180000|2021-05-17 15:26:20|83372.2|83347.2|83367.9|83342.9|83372.2|83347.2|83367.9|83342.9|40
1621265190000|2021-05-17 15:26:30|83367.8|83342.8|83369.3|83344.3|83369.6|83344.6|83366.6|83341.6|52
1621265200000|2021-05-17 15:26:40|83369.4|83344.4|83373.1|83348.1|83373.5|83348.5|83368.7|83343.7|42
1621265210000|2021-05-17 15:26:50|83372.7|83347.7|83372.7|83347.7|83373.8|83348.8|83372.4|83347.4|45
1621265220000|2021-05-17 15:27:00|83372.6|83347.6|83374.4|83349.4|83375.2|83350.2|83371.3|83346.3|43
1621265230000|2021-05-17 15:27:10|83374|83349|83373.4|83348.4|83374.1|83349.1|83372.9|83347.9|30
1621265240000|2021-05-17 15:27:20|83373.3|83348.3|83373.9|83348.9|83374.9|83349.9|83372.5|83347.5|34
1621265250000|2021-05-17 15:27:30|83374.5|83349.5|83374|83349|83374.7|83349.7|83373.6|83348.6|22
1621265260000|2021-05-17 15:27:40|83374.1|83349.1|83372.7|83347.7|83374.3|83349.3|83370.8|83345.8|51
1621265270000|2021-05-17 15:27:50|83372.6|83347.6|83371.8|83346.8|83372.6|83347.6|83371.6|83346.6|43
1621265280000|2021-05-17 15:28:00|83372.2|83347.2|83378.4|83353.4|83380.2|83355.2|83372.2|83347.2|49
1621265290000|2021-05-17 15:28:10|83377.8|83352.8|83374.5|83349.5|83378.4|83353.4|83374.4|83349.4|41
1621265300000|2021-05-17 15:28:20|83374.7|83349.7|83373.6|83348.6|83375.4|83350.4|83371|83346|40
1621265310000|2021-05-17 15:28:30|83373.8|83348.8|83372|83347|83374.4|83349.4|83371.2|83346.2|45
1621265320000|2021-05-17 15:28:40|83372.2|83347.2|83374.1|83349.1|83375.1|83350.1|83371.3|83346.3|34
1621265330000|2021-05-17 15:28:50|83374.5|83349.5|83383.6|83358.6|83383.6|83358.6|83373.9|83348.9|32
1621265340000|2021-05-17 15:29:00|83384.1|83359.1|83389.2|83364.2|83390.2|83365.2|83383.7|83358.7|45
1621265350000|2021-05-17 15:29:10|83388.1|83363.1|83387.4|83362.4|83388.1|83363.1|83386.7|83361.7|35
1621265360000|2021-05-17 15:29:20|83387.5|83362.5|83390.3|83365.3|83391|83366|83386.7|83361.7|41
1621265370000|2021-05-17 15:29:30|83390.7|83365.7|83391.5|83366.5|83391.5|83366.5|83389.8|83364.8|40
1621265380000|2021-05-17 15:29:40|83391.4|83366.4|83392.3|83367.3|83393.6|83368.6|83390.7|83365.7|40
1621265390000|2021-05-17 15:29:50|83392.2|83367.2|83393.3|83368.3|83393.9|83368.9|83391.9|83366.9|38
1621265400000|2021-05-17 15:30:00|83393.4|83368.4|83391.6|83366.6|83393.9|83368.9|83391.6|83366.6|35
1621265410000|2021-05-17 15:30:10|83391.7|83366.7|83389.6|83364.6|83393.2|83368.2|83388.5|83363.5|43
1621265420000|2021-05-17 15:30:20|83389.7|83364.7|83390.8|83365.8|83391.7|83366.7|83389|83364|54
1621265430000|2021-05-17 15:30:30|83390.7|83365.7|83391.1|83366.1|83392.2|83367.2|83390.6|83365.6|37
1621265440000|2021-05-17 15:30:40|83390.5|83365.5|83389.8|83364.8|83391.5|83366.5|83387.1|83362.1|42
1621265450000|2021-05-17 15:30:50|83390.4|83365.4|83395.2|83370.2|83395.6|83370.6|83389.4|83364.4|50
1621265460000|2021-05-17 15:31:00|83395.7|83370.7|83395.1|83370.1|83395.7|83370.7|83391.1|83366.1|48
1621265470000|2021-05-17 15:31:10|83394.4|83369.4|83400.8|83375.8|83402.3|83377.3|83394.4|83369.4|53
1621265480000|2021-05-17 15:31:20|83401.5|83376.5|83403.2|83378.2|83405|83380|83401.2|83376.2|48
1621265490000|2021-05-17 15:31:30|83403.1|83378.1|83405.9|83380.9|83416|83381.2|83401.9|83366|51
1621265500000|2021-05-17 15:31:40|83406|83381|83408.5|83383.5|83409.1|83384.1|83404.2|83379.2|37
1621265510000|2021-05-17 15:31:50|83408.3|83383.3|83410.6|83385.6|83412.1|83387.1|83407.5|83382.5|45
1621265520000|2021-05-17 15:32:00|83410.5|83385.5|83407|83382|83417.7|83386.2|83405.1|83367.5|42
1621265530000|2021-05-17 15:32:10|83407.6|83382.6|83409.9|83384.9|83410|83385|83406.1|83381.1|43
1621265540000|2021-05-17 15:32:20|83409.8|83384.8|83406.3|83381.3|83409.9|83384.9|83405.9|83380.9|48
1621265550000|2021-05-17 15:32:30|83407.7|83382.7|83391.1|83366.1|83407.7|83382.7|83385.8|83348.4|66
1621265560000|2021-05-17 15:32:40|83391.2|83366.2|83387.6|83362.6|83391.4|83366.4|83387.5|83362.5|48
1621265570000|2021-05-17 15:32:50|83386.4|83361.4|83385.5|83360.5|83390.9|83365.9|83384.4|83359.4|58
1621265580000|2021-05-17 15:33:00|83386.2|83361.2|83389.6|83364.6|83390.3|83365.3|83386|83361|55
1621265590000|2021-05-17 15:33:10|83389.8|83364.8|83383.2|83358.2|83389.8|83364.8|83381.9|83356.9|46
1621265600000|2021-05-17 15:33:20|83383.7|83358.7|83384.9|83359.9|83399.6|83363.5|83382|83348.3|56
1621265610000|2021-05-17 15:33:30|83384.5|83359.5|83386|83361|83386.2|83361.2|83383|83358|50
1621265620000|2021-05-17 15:33:40|83386.1|83361.1|83391.5|83366.5|83391.5|83366.5|83385.9|83360.9|55
1621265630000|2021-05-17 15:33:50|83391.7|83366.7|83388|83363|83392.6|83367.6|83386.4|83361.4|47
1621265640000|2021-05-17 15:34:00|83387.6|83362.6|83388.4|83363.4|83389.1|83364.1|83386.7|83361.7|52
1621265650000|2021-05-17 15:34:10|83388.6|83363.6|83387.5|83362.5|83388.8|83363.8|83386.6|83361.6|27
1621265660000|2021-05-17 15:34:20|83387.8|83362.8|83379.9|83354.9|83387.8|83362.8|83379.9|83354.9|61
1621265670000|2021-05-17 15:34:30|83380.2|83355.2|83378.5|83353.5|83380.8|83355.8|83375.9|83350.9|52
1621265680000|2021-05-17 15:34:40|83378.3|83353.3|83379.7|83354.7|83379.7|83354.7|83377.5|83352.5|51
1621265690000|2021-05-17 15:34:50|83379.3|83354.3|83378.4|83353.4|83380.2|83355.2|83377.9|83352.9|43
1621265700000|2021-05-17 15:35:00|83378.8|83353.8|83374.7|83349.7|83378.8|83353.8|83371.7|83346.7|46
1621265710000|2021-05-17 15:35:10|83374.6|83349.6|83382.4|83332.4|83383.1|83351.2|83371.1|83331.8|56
1621265720000|2021-05-17 15:35:20|83382.1|83332.1|83361.2|83336.2|83382.4|83341.2|83360.6|83322.4|56
1621265730000|2021-05-17 15:35:30|83361.4|83336.4|83360.7|83335.7|83374.7|83336.9|83357.5|83320.1|51
1621265740000|2021-05-17 15:35:40|83360.9|83335.9|83358.2|83333.2|83371.2|83335.9|83357.3|83319.1|55
1621265750000|2021-05-17 15:35:50|83357.1|83332.1|83355|83330|83365.8|83332.7|83352.5|83315.8|51
1621265760000|2021-05-17 15:36:00|83353.8|83328.8|83357.2|83332.2|83360.8|83335.8|83353.3|83328.3|59
1621265770000|2021-05-17 15:36:10|83357.3|83332.3|83354.7|83329.7|83357.5|83332.5|83353.1|83328.1|47
1621265780000|2021-05-17 15:36:20|83354.2|83329.2|83353.2|83328.2|83355|83330|83352.7|83327.7|45
1621265790000|2021-05-17 15:36:30|83353.3|83328.3|83350.4|83325.4|83354.2|83329.2|83349.3|83324.3|59
1621265800000|2021-05-17 15:36:40|83350.5|83325.5|83348.1|83323.1|83351.6|83326.6|83347.8|83322.8|41
1621265810000|2021-05-17 15:36:50|83348.2|83323.2|83350.2|83325.2|83350.4|83325.4|83347.9|83322.9|29
1621265820000|2021-05-17 15:37:00|83350.1|83325.1|83349.9|83324.9|83350.1|83325.1|83347.9|83322.9|39
1621265830000|2021-05-17 15:37:10|83350.3|83325.3|83352|83327|83352.1|83327.1|83349.8|83324.8|45
1621265840000|2021-05-17 15:37:20|83351.9|83326.9|83351.6|83326.6|83352|83327|83350.5|83325.5|43
1621265850000|2021-05-17 15:37:30|83351.4|83326.4|83349.4|83324.4|83351.6|83326.6|83349.4|83324.4|26
1621265860000|2021-05-17 15:37:40|83348.7|83323.7|83348.9|83323.9|83350.8|83325.8|83348.4|83323.4|35
1621265870000|2021-05-17 15:37:50|83348.8|83323.8|83344|83319|83350.2|83325.2|83343.9|83318.9|40
1621265880000|2021-05-17 15:38:00|83343.8|83318.8|83345.7|83320.7|83355.9|83322.3|83342.4|83305.1|54
1621265890000|2021-05-17 15:38:10|83345.6|83320.6|83347.6|83322.6|83347.8|83322.8|83343.6|83318.6|39
1621265900000|2021-05-17 15:38:20|83347.8|83322.8|83349.2|83324.2|83351|83326|83347.8|83322.8|51
1621265910000|2021-05-17 15:38:30|83349.7|83324.7|83348.1|83323.1|83351.6|83326.6|83347.5|83322.5|42
1621265920000|2021-05-17 15:38:40|83348.6|83323.6|83346.9|83321.9|83349.5|83324.5|83346.2|83321.2|40
1621265930000|2021-05-17 15:38:50|83347.5|83322.5|83346.4|83321.4|83347.5|83322.5|83346.3|83321.3|26
1621265940000|2021-05-17 15:39:00|83346.7|83321.7|83348.6|83323.6|83350|83325|83346.1|83321.1|43
1621265950000|2021-05-17 15:39:10|83348.4|83323.4|83353.7|83328.7|83365.6|83328.9|83348.4|83313.6|48
1621265960000|2021-05-17 15:39:20|83353.9|83328.9|83348.5|83323.5|83353.9|83328.9|83348.4|83323.4|46
1621265970000|2021-05-17 15:39:30|83348.7|83323.7|83351.4|83326.4|83351.8|83326.8|83348.3|83323.3|39
1621265980000|2021-05-17 15:39:40|83351.9|83326.9|83355.7|83330.7|83356.5|83331.5|83350.8|83325.8|52
1621265990000|2021-05-17 15:39:50|83355.8|83330.8|83355.3|83330.3|83356.6|83331.6|83354.3|83329.3|26
1621266000000|2021-05-17 15:40:00|83355.2|83330.2|83352.6|83327.6|83355.5|83330.5|83349.6|83324.6|48
1621266010000|2021-05-17 15:40:10|83352.7|83327.7|83349.6|83324.6|83352.8|83327.8|83348.8|83323.8|43
1621266020000|2021-05-17 15:40:20|83348.8|83323.8|83349.2|83324.2|83350.9|83325.9|83348.7|83323.7|40
1621266030000|2021-05-17 15:40:30|83349.3|83324.3|83349.1|83324.1|83349.3|83324.3|83348.1|83323.1|28
1621266040000|2021-05-17 15:40:40|83349|83324|83351.8|83326.8|83352.5|83327.5|83348.5|83323.5|33
1621266050000|2021-05-17 15:40:50|83352.2|83327.2|83350|83325|83352.2|83327.2|83349.9|83324.9|37
1621266060000|2021-05-17 15:41:00|83349.7|83324.7|83351|83326|83351.1|83326.1|83348.6|83323.6|32
1621266070000|2021-05-17 15:41:10|83351.2|83326.2|83352.2|83327.2|83352.6|83327.6|83348.2|83323.2|53
1621266080000|2021-05-17 15:41:20|83352.3|83327.3|83349.5|83324.5|83352.4|83327.4|83348.5|83323.5|37
1621266090000|2021-05-17 15:41:30|83349.4|83324.4|83347.9|83322.9|83350.8|83325.8|83347.2|83322.2|46
1621266100000|2021-05-17 15:41:40|83348.2|83323.2|83347.4|83322.4|83348.4|83323.4|83347.1|83322.1|33
1621266110000|2021-05-17 15:41:50|83347.6|83322.6|83347.8|83322.8|83349.8|83324.8|83347|83322|51
1621266120000|2021-05-17 15:42:00|83347.9|83322.9|83346.2|83321.2|83349|83324|83346.2|83321.2|29
1621266130000|2021-05-17 15:42:10|83345.8|83320.8|83342.4|83317.4|83348.4|83323.4|83339.3|83314.3|51
1621266140000|2021-05-17 15:42:20|83342.1|83317.1|83341.4|83316.4|83346.8|83321.8|83341.4|83316.4|43
1621266150000|2021-05-17 15:42:30|83340.9|83315.9|83343.2|83318.2|83345|83320|83340.7|83315.7|44
1621266160000|2021-05-17 15:42:40|83343.4|83318.4|83345|83320|83347|83322|83343|83318|43
1621266170000|2021-05-17 15:42:50|83345.3|83320.3|83339.2|83314.2|83345.3|83320.3|83338.4|83313.4|52
1621266180000|2021-05-17 15:43:00|83338.8|83313.8|83335.6|83310.6|83339.3|83314.3|83335.1|83310.1|55
1621266190000|2021-05-17 15:43:10|83335.5|83310.5|83340.9|83315.9|83343.7|83318.7|83334.9|83309.9|57
1621266200000|2021-05-17 15:43:20|83341.8|83316.8|83345.5|83295.5|83349.6|83318|83333.2|83293.8|51
1621266210000|2021-05-17 15:43:30|83343.6|83293.6|83328.3|83303.3|83344|83305.3|83326.1|83289.9|49
1621266220000|2021-05-17 15:43:40|83328.4|83303.4|83325.4|83300.4|83328.4|83303.4|83324.6|83299.6|41
1621266230000|2021-05-17 15:43:50|83325.5|83300.5|83327|83302|83328.6|83303.6|83324.4|83299.4|42
1621266240000|2021-05-17 15:44:00|83325.3|83300.3|83321.5|83296.5|83327.1|83302.1|83321.5|83296.5|45
1621266250000|2021-05-17 15:44:10|83321.9|83296.9|83314.6|83289.6|83323.7|83298.7|83313.4|83288.4|58
1621266260000|2021-05-17 15:44:20|83314.4|83289.4|83312.2|83287.2|83314.4|83289.4|83310.6|83285.6|48
1621266270000|2021-05-17 15:44:30|83311.9|83286.9|83313|83288|83314|83289|83306.9|83281.9|60
1621266280000|2021-05-17 15:44:40|83312.7|83287.7|83318.2|83293.2|83319.4|83294.4|83312.5|83287.5|49
1621266290000|2021-05-17 15:44:50|83316.7|83291.7|83317.5|83292.5|83318|83293|83316.2|83291.2|33
1621266300000|2021-05-17 15:45:00|83317.7|83292.7|83325|83300|83337|83300.4|83317.4|83281.7|53
1621266310000|2021-05-17 15:45:10|83325.1|83300.1|83325.9|83300.9|83326.9|83301.9|83323.8|83298.8|46
1621266320000|2021-05-17 15:45:20|83324.4|83299.4|83318.9|83293.9|83325.1|83300.1|83318.9|83293.9|60
1621266330000|2021-05-17 15:45:30|83319.1|83294.1|83320.7|83295.7|83320.7|83295.7|83318.7|83293.7|39
1621266340000|2021-05-17 15:45:40|83320.4|83295.4|83319|83294|83331.5|83295.7|83317.7|83281.2|30
1621266350000|2021-05-17 15:45:50|83319.2|83294.2|83328.2|83278.2|83328.2|83295.2|83316.3|83278.2|42
1621266360000|2021-05-17 15:46:00|83328.6|83278.6|83313.7|83288.7|83328.6|83291.2|83313.3|83278.6|34
1621266370000|2021-05-17 15:46:10|83313.6|83288.6|83297.7|83272.7|83320.5|83288.7|83296.1|83270.5|47
1621266380000|2021-05-17 15:46:20|83297.4|83272.4|83297.5|83272.5|83298.3|83273.3|83296.7|83271.7|40
1621266390000|2021-05-17 15:46:30|83297.1|83272.1|83315.8|83265.8|83316.4|83279.7|83297.1|83265.6|36
1621266400000|2021-05-17 15:46:40|83315.9|83265.9|83302.8|83277.8|83316|83280|83301.2|83265.9|41
1621266410000|2021-05-17 15:46:50|83303.1|83278.1|83309.4|83284.4|83310.5|83285.5|83302.4|83277.4|52
1621266420000|2021-05-17 15:47:00|83308.8|83283.8|83309.4|83284.4|83310.1|83285.1|83307.5|83282.5|39
1621266430000|2021-05-17 15:47:10|83309.5|83284.5|83308.8|83283.8|83310.2|83285.2|83308.7|83283.7|27
1621266440000|2021-05-17 15:47:20|83308.9|83283.9|83301.2|83276.2|83309.8|83284.8|83301.1|83276.1|41
1621266450000|2021-05-17 15:47:30|83301.7|83276.7|83304.4|83279.4|83317.6|83280.9|83298.4|83267.6|51
1621266460000|2021-05-17 15:47:40|83304.6|83279.6|83307.5|83282.5|83308.6|83283.6|83302.5|83277.5|56
1621266470000|2021-05-17 15:47:50|83307.2|83282.2|83313.9|83288.9|83316.3|83291.3|83306.4|83281.4|53
1621266480000|2021-05-17 15:48:00|83315|83290|83321.2|83296.2|83321.2|83296.2|83315|83290|55
1621266490000|2021-05-17 15:48:10|83320.9|83295.9|83320.3|83295.3|83322.6|83297.6|83318.7|83293.7|57
1621266500000|2021-05-17 15:48:20|83319.9|83294.9|83317.1|83292.1|83322.1|83297.1|83316.4|83291.4|50
1621266510000|2021-05-17 15:48:30|83317.7|83292.7|83319.4|83294.4|83319.4|83294.4|83312.4|83287.4|53
1621266520000|2021-05-17 15:48:40|83319.6|83294.6|83320.3|83295.3|83321.6|83296.6|83318.7|83293.7|49
1621266530000|2021-05-17 15:48:50|83320|83295|83318.6|83293.6|83321.5|83296.5|83318|83293|51
1621266540000|2021-05-17 15:49:00|83318.1|83293.1|83320.5|83295.5|83322.4|83297.4|83317.7|83292.7|57
1621266550000|2021-05-17 15:49:10|83320.8|83295.8|83315|83290|83320.9|83295.9|83314.1|83289.1|48
1621266560000|2021-05-17 15:49:20|83314.6|83289.6|83308.7|83283.7|83316.3|83291.3|83307.4|83282.4|45
1621266570000|2021-05-17 15:49:30|83308.6|83283.6|83313.2|83288.2|83314.4|83289.4|83307.8|83282.8|46
1621266580000|2021-05-17 15:49:40|83312.9|83287.9|83308.7|83283.7|83313.2|83288.2|83307.9|83282.9|50
1621266590000|2021-05-17 15:49:50|83308.8|83283.8|83311.1|83286.1|83311.1|83286.1|83308.4|83283.4|49
1621266600000|2021-05-17 15:50:00|83311|83286|83303.8|83278.8|83313.2|83288.2|83301.5|83276.5|63
1621266610000|2021-05-17 15:50:10|83304|83279|83302.2|83277.2|83308.5|83283.5|83302.2|83277.2|49
1621266620000|2021-05-17 15:50:20|83301.6|83276.6|83307.1|83282.1|83307.4|83282.4|83301.6|83276.6|50
1621266630000|2021-05-17 15:50:30|83307.4|83282.4|83307.6|83282.6|83309.1|83284.1|83306.2|83281.2|45
1621266640000|2021-05-17 15:50:40|83307.5|83282.5|83305.5|83280.5|83307.5|83282.5|83305.3|83280.3|46
1621266650000|2021-05-17 15:50:50|83305.3|83280.3|83295.9|83270.9|83305.5|83280.5|83295.1|83270.1|53
1621266660000|2021-05-17 15:51:00|83295.8|83270.8|83287.8|83262.8|83297.6|83272.6|83287.6|83262.6|49
1621266670000|2021-05-17 15:51:10|83287.3|83262.3|83305.1|83280.1|83305.7|83280.7|83287.3|83262.3|61
1621266680000|2021-05-17 15:51:20|83305.2|83280.2|83301.5|83276.5|83305.8|83280.8|83301.4|83276.4|54
1621266690000|2021-05-17 15:51:30|83301|83276|83300.2|83275.2|83305.5|83280.5|83297.1|83272.1|54
1621266700000|2021-05-17 15:51:40|83299.6|83274.6|83303.7|83278.7|83303.7|83278.7|83299.4|83274.4|51
1621266710000|2021-05-17 15:51:50|83302.6|83277.6|83303.3|83278.3|83306|83281|83301|83276|42
1621266720000|2021-05-17 15:52:00|83302.5|83277.5|83320|83270|83321.5|83282.8|83302.2|83270|45
1621266730000|2021-05-17 15:52:10|83320.4|83270.4|83316.8|83266.8|83320.4|83270.4|83316.8|83266.8|39
1621266740000|2021-05-17 15:52:20|83318.5|83268.5|83315.5|83265.5|83318.7|83280.9|83302.8|83265.1|43
1621266750000|2021-05-17 15:52:30|83315.3|83265.3|83306.9|83281.9|83319.1|83282.7|83303.4|83265.3|38
1621266760000|2021-05-17 15:52:40|83307|83282|83309.3|83284.3|83310.9|83285.9|83305.8|83280.8|54
1621266770000|2021-05-17 15:52:50|83309.2|83284.2|83306|83281|83310.4|83285.4|83304.1|83279.1|45
1621266780000|2021-05-17 15:53:00|83305.9|83280.9|83304.8|83279.8|83307|83282|83304.1|83279.1|42
1621266790000|2021-05-17 15:53:10|83304.9|83279.9|83311.9|83286.9|83324.2|83286.9|83304.7|83273|36
1621266800000|2021-05-17 15:53:20|83311.6|83286.6|83311.5|83286.5|83322|83288.8|83307.4|83270.3|54
1621266810000|2021-05-17 15:53:30|83311.2|83286.2|83310.1|83285.1|83311.9|83286.9|83309.9|83284.9|35
1621266820000|2021-05-17 15:53:40|83311.4|83286.4|83308|83283|83311.4|83286.4|83307.2|83282.2|38
1621266830000|2021-05-17 15:53:50|83308.1|83283.1|83309.3|83284.3|83309.7|83284.7|83307.5|83282.5|26
1621266840000|2021-05-17 15:54:00|83308.7|83283.7|83308.1|83283.1|83309.2|83284.2|83307.3|83282.3|35
1621266850000|2021-05-17 15:54:10|83308.8|83283.8|83306.9|83281.9|83308.9|83283.9|83306|83281|37
1621266860000|2021-05-17 15:54:20|83307|83282|83305.9|83280.9|83310|83285|83305.5|83280.5|39
1621266870000|2021-05-17 15:54:30|83305.7|83280.7|83308.5|83283.5|83311.3|83286.3|83305.5|83280.5|39
1621266880000|2021-05-17 15:54:40|83308.7|83283.7|83307.7|83282.7|83308.7|83283.7|83307.2|83282.2|22
1621266890000|2021-05-17 15:54:50|83308.9|83283.9|83307.7|83282.7|83309.1|83284.1|83307.2|83282.2|12
1621266900000|2021-05-17 15:55:00|83307.6|83282.6|83311.9|83286.9|83312.7|83287.7|83305.8|83280.8|35
1621266910000|2021-05-17 15:55:10|83312.1|83287.1|83311.9|83286.9|83313.6|83288.6|83311.1|83286.1|30
1621266920000|2021-05-17 15:55:20|83312.1|83287.1|83313.6|83288.6|83314.3|83289.3|83311.1|83286.1|34
1621266930000|2021-05-17 15:55:30|83314.1|83289.1|83314.9|83289.9|83317.4|83292.4|83313.7|83288.7|39
1621266940000|2021-05-17 15:55:40|83315.8|83290.8|83326.8|83276.8|83327.5|83290.8|83315|83276.5|23
1621266950000|2021-05-17 15:55:50|83326.9|83276.9|83329.5|83279.5|83330.8|83280.8|83326.9|83276.9|38
1621266960000|2021-05-17 15:56:00|83329.3|83279.3|83316.1|83291.1|83329.5|83291.9|83311.2|83279.1|39
1621266970000|2021-05-17 15:56:10|83316.3|83291.3|83318.9|83293.9|83319.4|83294.4|83315.9|83290.9|36
1621266980000|2021-05-17 15:56:20|83319|83294|83324.6|83299.6|83336.7|83301.3|83317.7|83286.7|34
1621266990000|2021-05-17 15:56:30|83324.8|83299.8|83323.2|83298.2|83326.8|83301.8|83323.2|83298.2|25
1621267000000|2021-05-17 15:56:40|83323.3|83298.3|83321.9|83296.9|83338.7|83298.4|83321.9|83284.5|25
1621267010000|2021-05-17 15:56:50|83322.1|83297.1|83324.5|83299.5|83325.1|83300.1|83321.6|83296.6|31
1621267020000|2021-05-17 15:57:00|83324.4|83299.4|83322.9|83297.9|83337.3|83299.6|83322.7|83287.1|29
1621267030000|2021-05-17 15:57:10|83322.5|83297.5|83323.6|83298.6|83325.7|83300.7|83322.5|83297.5|23
1621267040000|2021-05-17 15:57:20|83323.5|83298.5|83344.4|83294.4|83345.3|83305.5|83323.5|83289.8|38
1621267050000|2021-05-17 15:57:30|83331.7|83306.7|83332.8|83307.8|83347.3|83308.8|83331.1|83295.1|40
1621267060000|2021-05-17 15:57:40|83332.6|83307.6|83331.8|83306.8|83332.8|83307.8|83331.7|83306.7|23
1621267070000|2021-05-17 15:57:50|83332.1|83307.1|83333.7|83308.7|83334.6|83309.6|83330.3|83305.3|48
1621267080000|2021-05-17 15:58:00|83333.6|83308.6|83330.2|83305.2|83334.3|83309.3|83325.5|83300.5|45
1621267090000|2021-05-17 15:58:10|83330.3|83305.3|83332.1|83307.1|83333.3|83308.3|83329.8|83304.8|41
1621267100000|2021-05-17 15:58:20|83332|83307|83330.9|83305.9|83332|83307|83329.8|83304.8|34
1621267110000|2021-05-17 15:58:30|83331.1|83306.1|83329.6|83304.6|83331.1|83306.1|83328.7|83303.7|30
1621267120000|2021-05-17 15:58:40|83330|83305|83325.5|83300.5|83330|83305|83324|83299|35
1621267130000|2021-05-17 15:58:50|83325.8|83300.8|83331.3|83306.3|83331.7|83306.7|83325.2|83300.2|48
1621267140000|2021-05-17 15:59:00|83331.5|83306.5|83333.2|83308.2|83336.3|83311.3|83330.7|83305.7|62
1621267150000|2021-05-17 15:59:10|83333.7|83308.7|83335.3|83310.3|83335.5|83310.5|83333|83308|49
1621267160000|2021-05-17 15:59:20|83335.2|83310.2|83335.5|83310.5|83336.1|83311.1|83334.7|83309.7|44
1621267170000|2021-05-17 15:59:30|83335.6|83310.6|83338.7|83313.7|83339.9|83314.9|83335.5|83310.5|58
1621267180000|2021-05-17 15:59:40|83338|83313|83339.5|83314.5|83339.7|83314.7|83338|83313|25
1621267190000|2021-05-17 15:59:50|83339.2|83314.2|83340.3|83315.3|83340.8|83315.8|83338.9|83313.9|25
1621267200000|2021-05-17 16:00:00|83340.6|83315.6|83345.9|83295.9|83354.1|83315.6|83338.9|83295.9|54
1621267210000|2021-05-17 16:00:10|83346.8|83296.8|83347.8|83297.8|83348|83298|83345.8|83295.8|49
1621267220000|2021-05-17 16:00:20|83350.4|83300.4|83353.9|83303.9|83354.6|83304.6|83349.3|83299.3|64
1621267230000|2021-05-17 16:00:30|83353.7|83303.7|83353.6|83303.6|83356.9|83306.9|83348.1|83298.1|62
1621267240000|2021-05-17 16:00:40|83353.8|83303.8|83354.9|83304.9|83355.1|83305.1|83348|83298|47
1621267250000|2021-05-17 16:00:50|83356|83306|83352.7|83302.7|83356.8|83306.8|83351.8|83301.8|52
1621267260000|2021-05-17 16:01:00|83352.2|83302.2|83353.7|83303.7|83355.4|83305.4|83352.1|83302.1|40
1621267270000|2021-05-17 16:01:10|83353.6|83303.6|83346.4|83321.4|83355.1|83321.4|83343.2|83298.2|46
1621267280000|2021-05-17 16:01:20|83345.1|83320.1|83369.8|83319.8|83372|83326.9|83345|83306.2|56
1621267290000|2021-05-17 16:01:30|83369.7|83319.7|83374.4|83324.4|83374.9|83324.9|83369.2|83319.2|47
1621267300000|2021-05-17 16:01:40|83374.7|83324.7|83372.1|83322.1|83375.4|83325.4|83372|83322|43
1621267310000|2021-05-17 16:01:50|83371.9|83321.9|83366.2|83316.2|83371.9|83321.9|83365.3|83315.3|39
1621267320000|2021-05-17 16:02:00|83366.1|83316.1|83362.8|83312.8|83367.1|83317.1|83362.8|83312.8|40
1621267330000|2021-05-17 16:02:10|83362.7|83312.7|83359.3|83309.3|83364.4|83314.4|83358|83308|54
1621267340000|2021-05-17 16:02:20|83359.1|83309.1|83358.3|83308.3|83359.1|83309.1|83355.8|83305.8|51
1621267350000|2021-05-17 16:02:30|83356.4|83306.4|83351.8|83301.8|83356.4|83306.4|83336|83286|64
1621267360000|2021-05-17 16:02:40|83352.8|83302.8|83351.1|83301.1|83355.6|83305.6|83348.8|83298.8|59
1621267370000|2021-05-17 16:02:50|83352.2|83302.2|83353|83303|83353.1|83315.9|83338.1|83302.2|43
1621267380000|2021-05-17 16:03:00|83352.9|83302.9|83339.5|83314.5|83353.2|83314.8|83339.1|83299.3|50
1621267390000|2021-05-17 16:03:10|83339.3|83314.3|83338.4|83313.4|83340|83315|83338.1|83313.1|31
1621267400000|2021-05-17 16:03:20|83338.8|83313.8|83338.5|83313.5|83339.2|83314.2|83337.1|83312.1|35
1621267410000|2021-05-17 16:03:30|83338.1|83313.1|83353.1|83303.1|83354.5|83314|83338|83301.5|42
1621267420000|2021-05-17 16:03:40|83353.4|83303.4|83350.8|83300.8|83353.7|83303.7|83350.5|83300.5|29
1621267430000|2021-05-17 16:03:50|83350.9|83300.9|83353.5|83303.5|83353.5|83303.5|83350.6|83300.6|38
1621267440000|2021-05-17 16:04:00|83353.7|83303.7|83340.3|83315.3|83354.9|83317.2|83340.3|83301.4|45
1621267450000|2021-05-17 16:04:10|83340.6|83315.6|83353.9|83303.9|83355|83316.8|83340|83303.7|38
1621267460000|2021-05-17 16:04:20|83354|83304|83353.6|83303.6|83354|83304|83351.8|83301.8|42
1621267470000|2021-05-17 16:04:30|83352.9|83302.9|83352.6|83302.6|83354|83304|83351.4|83301.4|31
1621267480000|2021-05-17 16:04:40|83352.3|83302.3|83352.9|83302.9|83353.6|83303.6|83352.1|83302.1|40
1621267490000|2021-05-17 16:04:50|83352.8|83302.8|83348.2|83298.2|83353|83314.5|83337|83297.5|37
1621267500000|2021-05-17 16:05:00|83348|83298|83339.6|83314.6|83352.1|83317.5|83339.1|83298|44
1621267510000|2021-05-17 16:05:10|83339.7|83314.7|83327.1|83302.1|83349.8|83315.3|83325.8|83293.7|59
1621267520000|2021-05-17 16:05:20|83322.3|83297.3|83324.4|83299.4|83326.1|83301.1|83322.2|83297.2|47
1621267530000|2021-05-17 16:05:30|83324.6|83299.6|83333.2|83283.2|83335.1|83299.6|83322.4|83282.5|40
1621267540000|2021-05-17 16:05:40|83333.3|83283.3|83331.3|83281.3|83333.3|83283.3|83331.2|83281.2|31
1621267550000|2021-05-17 16:05:50|83331.5|83281.5|83329.7|83279.7|83335.3|83297.3|83322.3|83279.7|37
1621267560000|2021-05-17 16:06:00|83317.9|83292.9|83331.3|83281.3|83331.3|83294.5|83317.4|83279.9|46
1621267570000|2021-05-17 16:06:10|83331.2|83281.2|83331.5|83281.5|83331.8|83281.8|83329.5|83279.5|36
1621267580000|2021-05-17 16:06:20|83331.4|83281.4|83329.4|83279.4|83331.7|83295.7|83318.7|83277.8|56
1621267590000|2021-05-17 16:06:30|83329.1|83279.1|83329.3|83279.3|83330.3|83280.3|83328.5|83278.5|54
1621267600000|2021-05-17 16:06:40|83329.4|83279.4|83315.9|83290.9|83330.8|83292.4|83315.7|83277.4|38
1621267610000|2021-05-17 16:06:50|83315.7|83290.7|83303.9|83278.9|83328.8|83292.3|83301.4|83266.2|54
1621267620000|2021-05-17 16:07:00|83304|83279|83308.8|83258.8|83310.2|83279|83292.5|83254.8|52
1621267630000|2021-05-17 16:07:10|83309.1|83259.1|83308|83258|83309.7|83259.7|83307.7|83257.7|36
1621267640000|2021-05-17 16:07:20|83308.4|83258.4|83307.5|83257.5|83308.5|83258.5|83306.7|83256.7|27
1621267650000|2021-05-17 16:07:30|83307.3|83257.3|83287.5|83262.5|83307.3|83266.1|83282.2|83251|53
1621267660000|2021-05-17 16:07:40|83287.3|83262.3|83282.9|83257.9|83288.4|83263.4|83280.2|83255.2|51
1621267670000|2021-05-17 16:07:50|83282.4|83257.4|83297.9|83247.9|83299.2|83261.9|83282.3|83247.1|34
1621267680000|2021-05-17 16:08:00|83298.2|83248.2|83300.5|83250.5|83301|83251|83298.1|83248.1|41
1621267690000|2021-05-17 16:08:10|83300.3|83250.3|83280.4|83255.4|83302.4|83258.1|83280.3|83249.9|45
1621267700000|2021-05-17 16:08:20|83280.5|83255.5|83280.5|83255.5|83281|83256|83280.1|83255.1|29
1621267710000|2021-05-17 16:08:30|83280.7|83255.7|83280|83255|83281.5|83256.5|83280|83255|19
1621267720000|2021-05-17 16:08:40|83280.1|83255.1|83280.1|83255.1|83280.9|83255.9|83278.8|83253.8|22
1621267730000|2021-05-17 16:08:50|83280|83255|83280.6|83255.6|83280.7|83255.7|83280|83255|21
1621267740000|2021-05-17 16:09:00|83280.3|83255.3|83280.6|83255.6|83281.1|83256.1|83275.6|83250.6|50
1621267750000|2021-05-17 16:09:10|83280.5|83255.5|83277.8|83252.8|83281.5|83256.5|83277.3|83252.3|41
1621267760000|2021-05-17 16:09:20|83277.6|83252.6|83277.3|83252.3|83278.1|83253.1|83276.9|83251.9|28
1621267770000|2021-05-17 16:09:30|83277.7|83252.7|83278.4|83253.4|83279.6|83254.6|83277.2|83252.2|42
1621267780000|2021-05-17 16:09:40|83278.8|83253.8|83278.9|83253.9|83279.5|83254.5|83276.5|83251.5|38
1621267790000|2021-05-17 16:09:50|83279.1|83254.1|83280.1|83255.1|83280.5|83255.5|83278.2|83253.2|29
1621267800000|2021-05-17 16:10:00|83279.5|83254.5|83279.1|83254.1|83280.3|83255.3|83278.5|83253.5|34
1621267810000|2021-05-17 16:10:10|83279.2|83254.2|83279.4|83254.4|83279.5|83254.5|83278.5|83253.5|16
1621267820000|2021-05-17 16:10:20|83279.3|83254.3|83278|83253|83281|83256|83277.5|83252.5|35
1621267830000|2021-05-17 16:10:30|83277.7|83252.7|83277.7|83252.7|83278.3|83253.3|83276.9|83251.9|28
1621267840000|2021-05-17 16:10:40|83277.3|83252.3|83277.2|83252.2|83277.6|83252.6|83276.6|83251.6|24
1621267850000|2021-05-17 16:10:50|83277.8|83252.8|83278.8|83253.8|83279|83254|83275.8|83250.8|36
1621267860000|2021-05-17 16:11:00|83278.9|83253.9|83278|83253|83279|83254|83277.7|83252.7|30
1621267870000|2021-05-17 16:11:10|83277.9|83252.9|83283.3|83258.3|83283.8|83258.8|83277.2|83252.2|32
1621267880000|2021-05-17 16:11:20|83283.5|83258.5|83277.1|83252.1|83283.8|83258.8|83275.9|83250.9|64
1621267890000|2021-05-17 16:11:30|83276.5|83251.5|83277.9|83252.9|83286|83253.4|83272.9|83236|50
1621267900000|2021-05-17 16:11:40|83277.6|83252.6|83277.6|83252.6|83278.1|83253.1|83277.2|83252.2|35
1621267910000|2021-05-17 16:11:50|83277.7|83252.7|83279.8|83254.8|83279.8|83254.8|83277.3|83252.3|36
1621267920000|2021-05-17 16:12:00|83279.4|83254.4|83280.9|83255.9|83280.9|83255.9|83278.4|83253.4|41
1621267930000|2021-05-17 16:12:10|83281.4|83256.4|83280.3|83255.3|83281.4|83256.4|83279.1|83254.1|34
1621267940000|2021-05-17 16:12:20|83279.8|83254.8|83292.1|83242.1|83293.4|83255.2|83278.6|83241.5|29
1621267950000|2021-05-17 16:12:30|83291.9|83241.9|83278.8|83253.8|83292.9|83253.8|83278.3|83238.7|40
1621267960000|2021-05-17 16:12:40|83279|83254|83278.2|83253.2|83279|83254|83276.8|83251.8|37
1621267970000|2021-05-17 16:12:50|83278.8|83253.8|83277.7|83252.7|83278.9|83253.9|83276.7|83251.7|36
1621267980000|2021-05-17 16:13:00|83277.6|83252.6|83277.4|83252.4|83278.1|83253.1|83276.5|83251.5|42
1621267990000|2021-05-17 16:13:10|83277.1|83252.1|83278.2|83253.2|83290.6|83253.7|83274.9|83239.8|47
1621268000000|2021-05-17 16:13:20|83278.4|83253.4|83279.5|83254.5|83279.9|83254.9|83277.8|83252.8|38
1621268010000|2021-05-17 16:13:30|83279|83254|83275.5|83250.5|83279|83254|83275.5|83250.5|37
1621268020000|2021-05-17 16:13:40|83274.9|83249.9|83275.8|83250.8|83276.9|83251.9|83274.4|83249.4|37
1621268030000|2021-05-17 16:13:50|83276.1|83251.1|83276|83251|83278|83253|83275.6|83250.6|39
1621268040000|2021-05-17 16:14:00|83275.8|83250.8|83279.4|83254.4|83279.9|83254.9|83275.5|83250.5|45
1621268050000|2021-05-17 16:14:10|83280.2|83255.2|83296.5|83246.5|83297|83255.6|83279.3|83245.3|34
1621268060000|2021-05-17 16:14:20|83296.8|83246.8|83296.2|83246.2|83297.5|83247.5|83295.6|83245.6|39
1621268070000|2021-05-17 16:14:30|83296.1|83246.1|83303.3|83253.3|83303.8|83253.8|83296.1|83246.1|47
1621268080000|2021-05-17 16:14:40|83303.1|83253.1|83302|83252|83303.9|83253.9|83301.9|83251.9|29
1621268090000|2021-05-17 16:14:50|83302.2|83252.2|83302.4|83252.4|83302.4|83252.4|83300.6|83250.6|29
1621268100000|2021-05-17 16:15:00|83302.2|83252.2|83301.7|83251.7|83310.2|83260.2|83301.5|83251.5|61
1621268110000|2021-05-17 16:15:10|83299.1|83249.1|83301.1|83251.1|83301.2|83251.2|83297.8|83247.8|53
1621268120000|2021-05-17 16:15:20|83301.2|83251.2|83302|83252|83304|83254|83301.1|83251.1|43
1621268130000|2021-05-17 16:15:30|83301.7|83251.7|83303.4|83253.4|83303.7|83253.7|83300.9|83250.9|35
1621268140000|2021-05-17 16:15:40|83303.9|83253.9|83291.3|83241.3|83304.2|83263.7|83274.7|83241.3|47
1621268150000|2021-05-17 16:15:50|83290.9|83240.9|83297.9|83247.9|83299.3|83249.3|83290.3|83240.3|57
1621268160000|2021-05-17 16:16:00|83298|83248|83296.7|83246.7|83298|83257.5|83282.5|83245.2|44
1621268170000|2021-05-17 16:16:10|83296.5|83246.5|83296|83246|83298|83248|83295.5|83245.5|45
1621268180000|2021-05-17 16:16:20|83295.9|83245.9|83295.5|83245.5|83296.3|83246.3|83294.8|83244.8|34
1621268190000|2021-05-17 16:16:30|83295.6|83245.6|83297.5|83247.5|83297.6|83247.6|83294.5|83244.5|28
1621268200000|2021-05-17 16:16:40|83297.4|83247.4|83296.4|83246.4|83297.8|83247.8|83296.3|83246.3|34
1621268210000|2021-05-17 16:16:50|83296.6|83246.6|83295.4|83245.4|83296.6|83246.6|83294.5|83244.5|32
1621268220000|2021-05-17 16:17:00|83295.5|83245.5|83295.3|83245.3|83296|83246|83295.3|83245.3|17
1621268230000|2021-05-17 16:17:10|83295.1|83245.1|83292|83242|83296.3|83246.3|83292|83242|21
1621268240000|2021-05-17 16:17:20|83291.7|83241.7|83279.1|83254.1|83292.4|83256.1|83278.9|83240.1|36
1621268250000|2021-05-17 16:17:30|83278.9|83253.9|83278.4|83253.4|83279.2|83254.2|83277.6|83252.6|30
1621268260000|2021-05-17 16:17:40|83278.3|83253.3|83278.7|83253.7|83278.8|83253.8|83277.7|83252.7|28
1621268270000|2021-05-17 16:17:50|83278.8|83253.8|83278.9|83253.9|83279.7|83254.7|83278.2|83253.2|13
1621268280000|2021-05-17 16:18:00|83278.8|83253.8|83278.5|83253.5|83278.8|83253.8|83277.7|83252.7|15
1621268290000|2021-05-17 16:18:10|83279|83254|83281.7|83256.7|83283.4|83258.4|83277.8|83252.8|33
1621268300000|2021-05-17 16:18:20|83281.2|83256.2|83280.7|83255.7|83282.3|83257.3|83280.6|83255.6|21
1621268310000|2021-05-17 16:18:30|83280.6|83255.6|83281.2|83256.2|83281.6|83256.6|83280.6|83255.6|18
1621268320000|2021-05-17 16:18:40|83281.3|83256.3|83297|83247|83298.5|83256.3|83281.3|83246.5|27
1621268330000|2021-05-17 16:18:50|83296.7|83246.7|83293.4|83243.4|83297|83247|83293.1|83243.1|34
1621268340000|2021-05-17 16:19:00|83293.9|83243.9|83283.5|83258.5|83295.8|83258.5|83282|83243.7|33
1621268350000|2021-05-17 16:19:10|83282.8|83257.8|83296|83246|83296.8|83258.7|83281.6|83245.4|33
1621268360000|2021-05-17 16:19:20|83296.2|83246.2|83295.8|83245.8|83297.6|83247.6|83294.6|83244.6|29
1621268370000|2021-05-17 16:19:30|83295.6|83245.6|83295.6|83245.6|83296.3|83246.3|83295.3|83245.3|30
1621268380000|2021-05-17 16:19:40|83296|83246|83297.1|83247.1|83297.5|83247.5|83295.9|83245.9|21
1621268390000|2021-05-17 16:19:50|83297|83247|83298.2|83248.2|83300.1|83250.1|83297|83247|48
1621268400000|2021-05-17 16:20:00|83298.3|83248.3|83299.2|83249.2|83300.8|83250.8|83298.2|83248.2|37
1621268410000|2021-05-17 16:20:10|83299.1|83249.1|83298.6|83248.6|83299.1|83249.1|83297.3|83247.3|27
1621268420000|2021-05-17 16:20:20|83298.7|83248.7|83300|83250|83300.9|83250.9|83298.6|83248.6|40
1621268430000|2021-05-17 16:20:30|83300.5|83250.5|83302.4|83252.4|83302.6|83252.6|83298.9|83248.9|46
1621268440000|2021-05-17 16:20:40|83302.3|83252.3|83300.9|83250.9|83302.8|83252.8|83300.9|83250.9|39
1621268450000|2021-05-17 16:20:50|83301.3|83251.3|83288.5|83263.5|83301.3|83264.3|83287.7|83251.3|31
1621268460000|2021-05-17 16:21:00|83288.4|83263.4|83281.2|83256.2|83289.2|83264.2|83280.2|83255.2|46
1621268470000|2021-05-17 16:21:10|83281|83256|83277.5|83252.5|83282.5|83257.5|83277.5|83252.5|49
1621268480000|2021-05-17 16:21:20|83277.9|83252.9|83272.3|83247.3|83278.2|83253.2|83271.1|83246.1|38
1621268490000|2021-05-17 16:21:30|83272.7|83247.7|83283.2|83258.2|83292.2|83258.2|83272.7|83242.2|44
1621268500000|2021-05-17 16:21:40|83283.8|83258.8|83297.7|83247.7|83298.5|83260.7|83283.7|83247.7|34
1621268510000|2021-05-17 16:21:50|83281.2|83256.2|83294.6|83244.6|83294.6|83256.2|83279.2|83240.3|41
1621268520000|2021-05-17 16:22:00|83294.8|83244.8|83293.7|83243.7|83295|83245|83293.7|83243.7|35
1621268530000|2021-05-17 16:22:10|83293.8|83243.8|83292.5|83242.5|83293.8|83243.8|83292.5|83242.5|13
1621268540000|2021-05-17 16:22:20|83292.7|83242.7|83282.7|83257.7|83292.9|83257.7|83280.6|83242.7|23
1621268550000|2021-05-17 16:22:30|83282.4|83257.4|83294.1|83244.1|83294.7|83257.5|83281.4|83243.7|17
1621268560000|2021-05-17 16:22:40|83293.8|83243.8|83281.7|83256.7|83294.5|83256.7|83281.4|83243.4|25
1621268570000|2021-05-17 16:22:50|83281.5|83256.5|83279.9|83254.9|83282.1|83257.1|83279.7|83254.7|20
1621268580000|2021-05-17 16:23:00|83280.6|83255.6|83280.6|83255.6|83281.6|83256.6|83279.9|83254.9|27
1621268590000|2021-05-17 16:23:10|83280.9|83255.9|83277.8|83252.8|83280.9|83255.9|83277.4|83252.4|33
1621268600000|2021-05-17 16:23:20|83278|83253|83279.2|83254.2|83279.2|83254.2|83277.4|83252.4|21
1621268610000|2021-05-17 16:23:30|83279.6|83254.6|83278.9|83253.9|83279.7|83254.7|83278.8|83253.8|36
1621268620000|2021-05-17 16:23:40|83279|83254|83278.5|83253.5|83279.5|83254.5|83278.3|83253.3|20
1621268630000|2021-05-17 16:23:50|83278.4|83253.4|83278.7|83253.7|83279.1|83254.1|83277.8|83252.8|12
1621268640000|2021-05-17 16:24:00|83278.4|83253.4|83278.7|83253.7|83279.7|83254.7|83278.3|83253.3|24
1621268650000|2021-05-17 16:24:10|83278.6|83253.6|83277.6|83252.6|83279.3|83254.3|83277.5|83252.5|24
1621268660000|2021-05-17 16:24:20|83278.2|83253.2|83279.6|83254.6|83281.4|83256.4|83277.8|83252.8|36
1621268670000|2021-05-17 16:24:30|83280.1|83255.1|83281.1|83256.1|83281.1|83256.1|83279.7|83254.7|17
1621268680000|2021-05-17 16:24:40|83280.8|83255.8|83280.5|83255.5|83280.8|83255.8|83279.7|83254.7|18
1621268690000|2021-05-17 16:24:50|83280.1|83255.1|83279.5|83254.5|83280.7|83255.7|83275.9|83250.9|25
1621268700000|2021-05-17 16:25:00|83279.6|83254.6|83278.7|83253.7|83279.9|83254.9|83278.1|83253.1|28
1621268710000|2021-05-17 16:25:10|83278.4|83253.4|83279.2|83254.2|83279.2|83254.2|83276.9|83251.9|22
1621268720000|2021-05-17 16:25:20|83278.9|83253.9|83278.4|83253.4|83279.8|83254.8|83278.4|83253.4|25
1621268730000|2021-05-17 16:25:30|83278.6|83253.6|83279|83254|83279.1|83254.1|83278.5|83253.5|17
1621268740000|2021-05-17 16:25:40|83279.4|83254.4|83279.5|83254.5|83279.9|83254.9|83278.9|83253.9|22
1621268750000|2021-05-17 16:25:50|83279.7|83254.7|83278.7|83253.7|83279.8|83254.8|83278.7|83253.7|18
1621268760000|2021-05-17 16:26:00|83278.5|83253.5|83279.7|83254.7|83280.2|83255.2|83277.8|83252.8|32
1621268770000|2021-05-17 16:26:10|83279.9|83254.9|83279.5|83254.5|83280.3|83255.3|83279.2|83254.2|31
1621268780000|2021-05-17 16:26:20|83279.6|83254.6|83282.6|83257.6|83283|83258|83273.1|83248.1|28
1621268790000|2021-05-17 16:26:30|83282.4|83257.4|83273.7|83248.7|83285.3|83258.1|83273.4|83235.3|29
1621268800000|2021-05-17 16:26:40|83274.3|83249.3|83274.3|83249.3|83274.7|83249.7|83272.8|83247.8|26
1621268810000|2021-05-17 16:26:50|83274.4|83249.4|83276.1|83251.1|83276.3|83251.3|83274.3|83249.3|23
1621268820000|2021-05-17 16:27:00|83276|83251|83277.2|83252.2|83277.3|83252.3|83275.6|83250.6|22
1621268830000|2021-05-17 16:27:10|83276.7|83251.7|83278.3|83253.3|83278.6|83253.6|83276.6|83251.6|22
1621268840000|2021-05-17 16:27:20|83278.2|83253.2|83277.1|83252.1|83278.2|83253.2|83276|83251|28
1621268850000|2021-05-17 16:27:30|83276.9|83251.9|83293.8|83243.8|83293.8|83254.6|83276.7|83242.2|29
1621268860000|2021-05-17 16:27:40|83293.9|83243.9|83277.1|83252.1|83296.4|83255.9|83276.5|83243.2|40
1621268870000|2021-05-17 16:27:50|83277.3|83252.3|83278.1|83253.1|83278.1|83253.1|83275.9|83250.9|16
1621268880000|2021-05-17 16:28:00|83277.8|83252.8|83275.8|83250.8|83278|83253|83275.7|83250.7|34
1621268890000|2021-05-17 16:28:10|83275.7|83250.7|83276.3|83251.3|83277.1|83252.1|83275.4|83250.4|37
1621268900000|2021-05-17 16:28:20|83275|83250|83275.6|83250.6|83278|83253|83275|83250|43
1621268910000|2021-05-17 16:28:30|83275.9|83250.9|83276.5|83251.5|83278.3|83253.3|83275.3|83250.3|36
1621268920000|2021-05-17 16:28:40|83276.7|83251.7|83276.7|83251.7|83277.2|83252.2|83276.1|83251.1|32
1621268930000|2021-05-17 16:28:50|83276.4|83251.4|83277.4|83252.4|83280.5|83255.5|83276.2|83251.2|19
1621268940000|2021-05-17 16:29:00|83277.9|83252.9|83276.6|83251.6|83278.9|83253.9|83275.5|83250.5|42
1621268950000|2021-05-17 16:29:10|83276.1|83251.1|83277.6|83252.6|83278|83253|83275.4|83250.4|43
1621268960000|2021-05-17 16:29:20|83277.7|83252.7|83276.1|83251.1|83277.8|83252.8|83274.5|83249.5|34
1621268970000|2021-05-17 16:29:30|83276.2|83251.2|83276|83251|83277|83252|83275.7|83250.7|35
1621268980000|2021-05-17 16:29:40|83276.1|83251.1|83275.6|83250.6|83277.8|83252.8|83275.4|83250.4|32
1621268990000|2021-05-17 16:29:50|83275.4|83250.4|83276.2|83251.2|83277.2|83252.2|83274.9|83249.9|33
1621269000000|2021-05-17 16:30:00|83275.8|83250.8|83276.3|83251.3|83276.7|83251.7|83274.8|83249.8|33
1621269010000|2021-05-17 16:30:10|83276.5|83251.5|83275.5|83250.5|83276.5|83251.5|83275|83250|37
1621269020000|2021-05-17 16:30:20|83275.6|83250.6|83275.4|83250.4|83275.8|83250.8|83274.7|83249.7|24
1621269030000|2021-05-17 16:30:30|83275.3|83250.3|83274.7|83249.7|83275.3|83250.3|83273.3|83248.3|39
1621269040000|2021-05-17 16:30:40|83274.9|83249.9|83274.9|83249.9|83275.1|83250.1|83274.4|83249.4|18
1621269050000|2021-05-17 16:30:50|83274.8|83249.8|83275.8|83250.8|83275.9|83250.9|83274.8|83249.8|20
1621269060000|2021-05-17 16:31:00|83275.9|83250.9|83277.5|83252.5|83277.5|83252.5|83275.3|83250.3|32
1621269070000|2021-05-17 16:31:10|83276.5|83251.5|83276.1|83251.1|83277.3|83252.3|83273.9|83248.9|39
1621269080000|2021-05-17 16:31:20|83274.3|83249.3|83274.2|83249.2|83275.6|83250.6|83273|83248|41
1621269090000|2021-05-17 16:31:30|83274|83249|83274.7|83249.7|83274.7|83249.7|83272.7|83247.7|32
1621269100000|2021-05-17 16:31:40|83274.8|83249.8|83274.4|83249.4|83274.9|83249.9|83273.9|83248.9|24
1621269110000|2021-05-17 16:31:50|83274.5|83249.5|83274.8|83249.8|83275.8|83250.8|83274.1|83249.1|32
1621269120000|2021-05-17 16:32:00|83274.5|83249.5|83275.9|83250.9|83276.1|83251.1|83274|83249|29
1621269130000|2021-05-17 16:32:10|83275.3|83250.3|83287.1|83237.1|83287.1|83250.7|83274.2|83232.9|41
1621269140000|2021-05-17 16:32:20|83286.2|83236.2|83287.1|83237.1|83288.4|83238.4|83284.8|83234.8|36
1621269150000|2021-05-17 16:32:30|83287.2|83237.2|83287.2|83237.2|83288.3|83238.3|83286|83236|23
1621269160000|2021-05-17 16:32:40|83286.8|83236.8|83287.4|83237.4|83287.7|83237.7|83286.8|83236.8|20
1621269170000|2021-05-17 16:32:50|83287.1|83237.1|83287.2|83237.2|83288.2|83238.2|83286.5|83236.5|22
1621269180000|2021-05-17 16:33:00|83287|83237|83287.7|83237.7|83287.7|83237.7|83285.2|83235.2|34
1621269190000|2021-05-17 16:33:10|83287.8|83237.8|83287.4|83237.4|83287.8|83237.8|83286.4|83236.4|23
1621269200000|2021-05-17 16:33:20|83274.8|83249.8|83275.3|83250.3|83276.1|83251.1|83274.8|83249.8|24
1621269210000|2021-05-17 16:33:30|83275.2|83250.2|83274.2|83249.2|83275.5|83250.5|83273.8|83248.8|28
1621269220000|2021-05-17 16:33:40|83274.8|83249.8|83274.1|83249.1|83274.8|83249.8|83273.6|83248.6|34
1621269230000|2021-05-17 16:33:50|83273.9|83248.9|83275.9|83250.9|83275.9|83250.9|83273.4|83248.4|32
1621269240000|2021-05-17 16:34:00|83288.8|83238.8|83288.9|83238.9|83289.5|83239.5|83288|83238|44
1621269250000|2021-05-17 16:34:10|83288.7|83238.7|83283.9|83233.9|83288.7|83238.7|83283.4|83233.4|45
1621269260000|2021-05-17 16:34:20|83283.7|83233.7|83284.3|83234.3|83285.4|83235.4|83282.7|83232.7|44
1621269270000|2021-05-17 16:34:30|83284.1|83234.1|83284.6|83234.6|83285.6|83235.6|83284|83234|40
1621269280000|2021-05-17 16:34:40|83284.5|83234.5|83289|83239|83289.9|83239.9|83283.7|83233.7|38
1621269290000|2021-05-17 16:34:50|83288.4|83238.4|83286.6|83236.6|83291|83241|83286.4|83236.4|49
1621269300000|2021-05-17 16:35:00|83286.9|83236.9|83289.4|83239.4|83291.3|83241.3|83286.9|83236.9|41
1621269310000|2021-05-17 16:35:10|83289.5|83239.5|83291|83241|83292.5|83242.5|83289.4|83239.4|45
1621269320000|2021-05-17 16:35:20|83291.5|83241.5|83291.8|83241.8|83292.3|83242.3|83290.9|83240.9|31
1621269330000|2021-05-17 16:35:30|83292|83242|83295|83245|83295.4|83245.4|83289.5|83239.5|41
1621269340000|2021-05-17 16:35:40|83295.3|83245.3|83297.6|83247.6|83297.7|83247.7|83294.8|83244.8|43
1621269350000|2021-05-17 16:35:50|83297.3|83247.3|83301.3|83251.3|83302.6|83252.6|83297.3|83247.3|38
1621269360000|2021-05-17 16:36:00|83301.2|83251.2|83291|83266|83305.9|83267.4|83290.3|83251|60
1621269370000|2021-05-17 16:36:10|83290.7|83265.7|83295.1|83270.1|83310.4|83271.6|83290.7|83259.1|57
1621269380000|2021-05-17 16:36:20|83296.8|83271.8|83291.7|83266.7|83297|83272|83290.1|83265.1|49
1621269390000|2021-05-17 16:36:30|83292.5|83267.5|83292.2|83267.2|83293|83268|83291.2|83266.2|31
1621269400000|2021-05-17 16:36:40|83291.9|83266.9|83291.2|83266.2|83292.7|83267.7|83291|83266|33
1621269410000|2021-05-17 16:36:50|83291.4|83266.4|83290.3|83265.3|83291.6|83266.6|83289.1|83264.1|27
1621269420000|2021-05-17 16:37:00|83290.4|83265.4|83287.4|83262.4|83290.4|83265.4|83286.8|83261.8|40
1621269430000|2021-05-17 16:37:10|83287.3|83262.3|83295.5|83245.5|83298.7|83262.3|83286.3|83245.5|38
1621269440000|2021-05-17 16:37:20|83283.4|83258.4|83296.4|83246.4|83297.1|83259.3|83283.2|83244.9|35
1621269450000|2021-05-17 16:37:30|83296.3|83246.3|83295.8|83245.8|83296.8|83246.8|83295.5|83245.5|31
1621269460000|2021-05-17 16:37:40|83295.9|83245.9|83296|83246|83296|83246|83295.4|83245.4|17
1621269470000|2021-05-17 16:37:50|83295.5|83245.5|83295.8|83245.8|83297.1|83247.1|83295|83245|26
1621269480000|2021-05-17 16:38:00|83296|83246|83295.1|83245.1|83296.4|83246.4|83294.4|83244.4|29
1621269490000|2021-05-17 16:38:10|83294.5|83244.5|83275.7|83250.7|83295.2|83252.7|83275.7|83240.4|49
1621269500000|2021-05-17 16:38:20|83276.1|83251.1|83291.6|83241.6|83292.3|83251.9|83275.6|83241.1|23
1621269510000|2021-05-17 16:38:30|83291.5|83241.5|83292.5|83242.5|83293.4|83243.4|83288.8|83238.8|38
1621269520000|2021-05-17 16:38:40|83292|83242|83292.7|83242.7|83292.9|83242.9|83292|83242|23
1621269530000|2021-05-17 16:38:50|83292.8|83242.8|83291|83241|83293.3|83243.3|83289.1|83239.1|29
1621269540000|2021-05-17 16:39:00|83291.4|83241.4|83294.4|83244.4|83296.4|83246.4|83291|83241|33
1621269550000|2021-05-17 16:39:10|83294.8|83244.8|83298.9|83248.9|83299.6|83249.6|83294.8|83244.8|34
1621269560000|2021-05-17 16:39:20|83298.7|83248.7|83296.9|83246.9|83298.8|83248.8|83294.5|83244.5|29
1621269570000|2021-05-17 16:39:30|83296.5|83246.5|83296.1|83246.1|83298|83248|83296.1|83246.1|25
1621269580000|2021-05-17 16:39:40|83293.1|83243.1|83294.4|83244.4|83295.6|83245.6|83293.1|83243.1|27
1621269590000|2021-05-17 16:39:50|83294.3|83244.3|83297|83247|83297.3|83247.3|83294.3|83244.3|30
1621269600000|2021-05-17 16:40:00|83298|83248|83296|83246|83298.7|83248.7|83293.9|83243.9|38
1621269610000|2021-05-17 16:40:10|83295.8|83245.8|83292.7|83242.7|83297.1|83247.1|83291.3|83241.3|39
1621269620000|2021-05-17 16:40:20|83292.1|83242.1|83289.8|83239.8|83293.8|83243.8|83289.8|83239.8|39
1621269630000|2021-05-17 16:40:30|83290.6|83240.6|83290.8|83240.8|83291|83241|83289.3|83239.3|36
1621269640000|2021-05-17 16:40:40|83290.9|83240.9|83289.2|83239.2|83291.1|83241.1|83287.9|83237.9|31
1621269650000|2021-05-17 16:40:50|83288.9|83238.9|83288.6|83238.6|83289.6|83239.6|83286|83236|24
1621269660000|2021-05-17 16:41:00|83288.5|83238.5|83288.7|83238.7|83289|83239|83287.6|83237.6|21
1621269670000|2021-05-17 16:41:10|83288|83238|83271|83246|83288.8|83247.8|83270.4|83233.8|41
1621269680000|2021-05-17 16:41:20|83271.7|83246.7|83287.2|83237.2|83287.2|83247.5|83271.7|83235.2|43
1621269690000|2021-05-17 16:41:30|83287|83237|83287.3|83237.3|83289|83239|83286.3|83236.3|24
1621269700000|2021-05-17 16:41:40|83288.5|83238.5|83283.1|83233.1|83288.5|83244.8|83268.3|83231.8|38
1621269710000|2021-05-17 16:41:50|83283.5|83233.5|83269.8|83244.8|83284.3|83247|83269.7|83231.2|31
1621269720000|2021-05-17 16:42:00|83269.9|83244.9|83280.8|83230.8|83282.4|83244.9|83269.1|83230.3|25
1621269730000|2021-05-17 16:42:10|83280.6|83230.6|83268.7|83243.7|83281.7|83244.4|83268.7|83230.1|21
1621269740000|2021-05-17 16:42:20|83268.9|83243.9|83270|83245|83270.2|83245.2|83268.9|83243.9|17
1621269750000|2021-05-17 16:42:30|83270.1|83245.1|83270.4|83245.4|83270.4|83245.4|83268.4|83243.4|24
1621269760000|2021-05-17 16:42:40|83283.3|83233.3|83283.6|83233.6|83283.7|83233.7|83282.8|83232.8|23
1621269770000|2021-05-17 16:42:50|83283.8|83233.8|83284.3|83234.3|83284.9|83234.9|83282.9|83232.9|17
1621269780000|2021-05-17 16:43:00|83284.1|83234.1|83284.2|83234.2|83284.6|83234.6|83283.5|83233.5|14
1621269790000|2021-05-17 16:43:10|83284.1|83234.1|83288.1|83238.1|83288.4|83238.4|83283.7|83233.7|37
1621269800000|2021-05-17 16:43:20|83287.3|83237.3|83287|83237|83288.2|83238.2|83286.4|83236.4|25
1621269810000|2021-05-17 16:43:30|83286.7|83236.7|83287.4|83237.4|83287.8|83237.8|83286.6|83236.6|24
1621269820000|2021-05-17 16:43:40|83287.3|83237.3|83287.9|83237.9|83288|83238|83286.4|83236.4|20
1621269830000|2021-05-17 16:43:50|83287.5|83237.5|83286.8|83236.8|83287.6|83237.6|83284.9|83234.9|14
1621269840000|2021-05-17 16:44:00|83286.3|83236.3|83288.3|83238.3|83289.2|83239.2|83286.1|83236.1|21
1621269850000|2021-05-17 16:44:10|83287.9|83237.9|83275.9|83250.9|83287.9|83251.1|83274.4|83237.9|18
1621269860000|2021-05-17 16:44:20|83276.5|83251.5|83278.4|83253.4|83289.5|83253.8|83275.8|83238.8|27
1621269870000|2021-05-17 16:44:30|83278.8|83253.8|83278.4|83253.4|83291.2|83253.8|83277.3|83240.6|27
1621269880000|2021-05-17 16:44:40|83278.2|83253.2|83279|83254|83279.3|83254.3|83277.8|83252.8|19
1621269890000|2021-05-17 16:44:50|83279.1|83254.1|83277.2|83252.2|83279.1|83254.1|83277.2|83252.2|22
1621269900000|2021-05-17 16:45:00|83277.5|83252.5|83274.9|83249.9|83277.5|83252.5|83274.9|83249.9|34
1621269910000|2021-05-17 16:45:10|83275.2|83250.2|83275.7|83250.7|83275.9|83250.9|83274.6|83249.6|38
1621269920000|2021-05-17 16:45:20|83275.4|83250.4|83278.4|83253.4|83279.3|83254.3|83274.9|83249.9|29
1621269930000|2021-05-17 16:45:30|83278.5|83253.5|83275.7|83250.7|83279.1|83254.1|83275.5|83250.5|28
1621269940000|2021-05-17 16:45:40|83275.6|83250.6|83275.3|83250.3|83276|83251|83275|83250|30
1621269950000|2021-05-17 16:45:50|83275.1|83250.1|83274.1|83249.1|83275.7|83250.7|83274.1|83249.1|29
1621269960000|2021-05-17 16:46:00|83274.3|83249.3|83274.6|83249.6|83275.7|83250.7|83274.1|83249.1|32
1621269970000|2021-05-17 16:46:10|83275.3|83250.3|83274.7|83249.7|83275.8|83250.8|83274.3|83249.3|25
1621269980000|2021-05-17 16:46:20|83274.6|83249.6|83274.4|83249.4|83275.7|83250.7|83273.4|83248.4|23
1621269990000|2021-05-17 16:46:30|83274.1|83249.1|83271.9|83246.9|83285.6|83249.9|83271.2|83234.2|28
1621270000000|2021-05-17 16:46:40|83272|83247|83272.1|83247.1|83272.9|83247.9|83271.4|83246.4|12
1621270010000|2021-05-17 16:46:50|83272.5|83247.5|83271.6|83246.6|83272.7|83247.7|83271.6|83246.6|28
1621270020000|2021-05-17 16:47:00|83271.7|83246.7|83272.3|83247.3|83272.9|83247.9|83271.4|83246.4|23
1621270030000|2021-05-17 16:47:10|83272.4|83247.4|83269.7|83244.7|83272.9|83247.9|83269.6|83244.6|32
1621270040000|2021-05-17 16:47:20|83269.5|83244.5|83281.1|83231.1|83284|83244.9|83269.5|83231|46
1621270050000|2021-05-17 16:47:30|83280.9|83230.9|83280.3|83230.3|83281.8|83240.6|83265.6|83228.9|54
1621270060000|2021-05-17 16:47:40|83276.6|83226.6|83279.8|83229.8|83281.3|83231.3|83276.6|83226.6|45
1621270070000|2021-05-17 16:47:50|83279.6|83229.6|83283.4|83233.4|83285.1|83235.1|83279.6|83229.6|35
1621270080000|2021-05-17 16:48:00|83283.1|83233.1|83281.4|83231.4|83283.9|83233.9|83280.4|83230.4|34
1621270090000|2021-05-17 16:48:10|83281.6|83231.6|83276.9|83226.9|83281.6|83231.6|83276.8|83226.8|32
1621270100000|2021-05-17 16:48:20|83277.8|83227.8|83267.5|83242.5|83279.5|83242.5|83266.4|83226.1|38
1621270110000|2021-05-17 16:48:30|83267.4|83242.4|83266.5|83241.5|83268.1|83243.1|83265.7|83240.7|42
1621270120000|2021-05-17 16:48:40|83266.3|83241.3|83265.9|83240.9|83279.5|83243|83265.9|83228.4|39
1621270130000|2021-05-17 16:48:50|83266.3|83241.3|83277.7|83227.7|83279.2|83241.3|83263.2|83225.1|49
1621270140000|2021-05-17 16:49:00|83276.9|83226.9|83264.6|83239.6|83278|83239.9|83264|83226.7|49
1621270150000|2021-05-17 16:49:10|83264.7|83239.7|83265|83240|83277.7|83240.1|83264.1|83226.8|27
1621270160000|2021-05-17 16:49:20|83264.3|83239.3|83277.6|83227.6|83279.2|83242.8|83263.1|83225.4|49
1621270170000|2021-05-17 16:49:30|83278.1|83228.1|83279.4|83229.4|83280.7|83240.2|83265.2|83225.5|50
1621270180000|2021-05-17 16:49:40|83280.6|83230.6|83284.8|83234.8|83287.3|83237.3|83278.9|83228.9|52
1621270190000|2021-05-17 16:49:50|83284.7|83234.7|83270.8|83245.8|83285.2|83246.4|83270.8|83232.3|31
1621270200000|2021-05-17 16:50:00|83270.6|83245.6|83281|83231|83281.9|83246.5|83269.2|83231|34
1621270210000|2021-05-17 16:50:10|83280.7|83230.7|83277.8|83227.8|83280.8|83241.7|83265.9|83226.5|46
1621270220000|2021-05-17 16:50:20|83277.1|83227.1|83278.4|83228.4|83278.4|83228.4|83276.6|83226.6|42
1621270230000|2021-05-17 16:50:30|83278.5|83228.5|83274.4|83224.4|83278.5|83228.5|83273.8|83223.8|42
1621270240000|2021-05-17 16:50:40|83274.6|83224.6|83275.7|83225.7|83277|83227|83271.8|83221.8|60
1621270250000|2021-05-17 16:50:50|83275.6|83225.6|83276.2|83226.2|83276.9|83226.9|83275.6|83225.6|56
1621270260000|2021-05-17 16:51:00|83276.6|83226.6|83284.8|83234.8|83285.3|83235.3|83276.5|83226.5|55
1621270270000|2021-05-17 16:51:10|83285|83235|83284.6|83234.6|83285.4|83235.4|83283.6|83233.6|27
1621270280000|2021-05-17 16:51:20|83284.7|83234.7|83284.7|83234.7|83285.9|83235.9|83284.3|83234.3|27
1621270290000|2021-05-17 16:51:30|83284.3|83234.3|83271.4|83246.4|83284.7|83246.5|83271.3|83233.7|18
1621270300000|2021-05-17 16:51:40|83271.3|83246.3|83285|83235|83285.7|83247.5|83271.3|83234.7|34
1621270310000|2021-05-17 16:51:50|83284.7|83234.7|83271.9|83246.9|83284.8|83247.8|83269.8|83234.7|30
1621270320000|2021-05-17 16:52:00|83271.8|83246.8|83271.8|83246.8|83272.1|83247.1|83269|83244|22
1621270330000|2021-05-17 16:52:10|83271.9|83246.9|83270.4|83245.4|83284.5|83248|83270.4|83233.1|34
1621270340000|2021-05-17 16:52:20|83270.5|83245.5|83268.2|83243.2|83271.4|83246.4|83265.3|83240.3|33
1621270350000|2021-05-17 16:52:30|83268|83243|83267.3|83242.3|83269.2|83244.2|83265.6|83240.6|25
1621270360000|2021-05-17 16:52:40|83267.5|83242.5|83265.9|83240.9|83280.6|83242.5|83265.8|83230.4|32
1621270370000|2021-05-17 16:52:50|83265.7|83240.7|83267.1|83242.1|83267.3|83242.3|83265.7|83240.7|15
1621270380000|2021-05-17 16:53:00|83267.4|83242.4|83266.1|83241.1|83267.5|83242.5|83264.6|83239.6|12
1621270390000|2021-05-17 16:53:10|83266.4|83241.4|83266.6|83241.6|83268.9|83243.9|83265.3|83240.3|46
1621270400000|2021-05-17 16:53:20|83266.8|83241.8|83265.9|83240.9|83281.2|83243.5|83262.9|83228.5|46
1621270410000|2021-05-17 16:53:30|83265.1|83240.1|83279.6|83229.6|83282.7|83242.2|83262.7|83229|48
1621270420000|2021-05-17 16:53:40|83279.1|83229.1|83278.7|83228.7|83280.6|83230.6|83277.8|83227.8|39
1621270430000|2021-05-17 16:53:50|83278.3|83228.3|83281|83231|83281|83242.2|83266.5|83228.3|31
1621270440000|2021-05-17 16:54:00|83280.8|83230.8|83280.4|83230.4|83281.3|83231.3|83279.8|83229.8|33
1621270450000|2021-05-17 16:54:10|83280.2|83230.2|83267.6|83242.6|83280.6|83243|83267.2|83229.7|28
1621270460000|2021-05-17 16:54:20|83267.7|83242.7|83279.7|83229.7|83279.9|83243.7|83267.4|83229.5|22
1621270470000|2021-05-17 16:54:30|83280|83230|83281|83231|83281.9|83242.4|83267|83228.8|22
1621270480000|2021-05-17 16:54:40|83282.2|83232.2|83280|83230|83282.2|83232.2|83279.9|83229.9|30
1621270490000|2021-05-17 16:54:50|83279.9|83229.9|83280.3|83230.3|83280.3|83230.3|83279.7|83229.7|17
1621270500000|2021-05-17 16:55:00|83279.7|83229.7|83277.6|83227.6|83280.5|83230.5|83277|83227|30
1621270510000|2021-05-17 16:55:10|83277.5|83227.5|83266.1|83241.1|83278.1|83241.1|83264|83225.9|31
1621270520000|2021-05-17 16:55:20|83266|83241|83265.6|83240.6|83267.5|83242.5|83264.9|83239.9|35
1621270530000|2021-05-17 16:55:30|83265.7|83240.7|83266.2|83241.2|83266.3|83241.3|83265.3|83240.3|33
1621270540000|2021-05-17 16:55:40|83266.1|83241.1|83282.1|83232.1|83283|83243.4|83265.9|83231.5|42
1621270550000|2021-05-17 16:55:50|83282.6|83232.6|83281.1|83231.1|83282.7|83232.7|83279.9|83229.9|36
1621270560000|2021-05-17 16:56:00|83281|83231|83281|83231|83281.7|83231.7|83279.8|83229.8|23
1621270570000|2021-05-17 16:56:10|83281.2|83231.2|83282.7|83232.7|83282.7|83232.7|83280.7|83230.7|22
1621270580000|2021-05-17 16:56:20|83282.6|83232.6|83282.9|83232.9|83283.1|83233.1|83282.2|83232.2|19
1621270590000|2021-05-17 16:56:30|83283.1|83233.1|83281.9|83231.9|83283.1|83233.1|83280.9|83230.9|20
1621270600000|2021-05-17 16:56:40|83282.2|83232.2|83269.5|83244.5|83282.2|83244.9|83267.9|83232|13
1621270610000|2021-05-17 16:56:50|83269.4|83244.4|83270|83245|83270|83245|83268.9|83243.9|25
1621270620000|2021-05-17 16:57:00|83270.1|83245.1|83269.6|83244.6|83270.4|83245.4|83269.3|83244.3|15
1621270630000|2021-05-17 16:57:10|83269.5|83244.5|83267.9|83242.9|83269.8|83244.8|83266.5|83241.5|19
1621270640000|2021-05-17 16:57:20|83266.6|83241.6|83267.1|83242.1|83269|83244|83266.6|83241.6|33
1621270650000|2021-05-17 16:57:30|83268|83243|83269.7|83244.7|83269.9|83244.9|83268|83243|32
1621270660000|2021-05-17 16:57:40|83269.2|83244.2|83270.2|83245.2|83270.5|83245.5|83269.2|83244.2|27
1621270670000|2021-05-17 16:57:50|83270.9|83245.9|83273.2|83248.2|83273.8|83248.8|83270.9|83245.9|49
1621270680000|2021-05-17 16:58:00|83273|83248|83277|83252|83277.4|83252.4|83272.8|83247.8|45
1621270690000|2021-05-17 16:58:10|83277.1|83252.1|83291.6|83241.6|83292.1|83252.9|83277.1|83240.7|34
1621270700000|2021-05-17 16:58:20|83292.1|83242.1|83294.6|83244.6|83295|83245|83291.7|83241.7|47
1621270710000|2021-05-17 16:58:30|83294.3|83244.3|83291.8|83241.8|83295.2|83245.2|83290|83240|50
1621270720000|2021-05-17 16:58:40|83290.8|83240.8|83291|83241|83291.5|83241.5|83289.8|83239.8|36
1621270730000|2021-05-17 16:58:50|83290.8|83240.8|83294.5|83244.5|83295.5|83245.5|83290.8|83240.8|41
1621270740000|2021-05-17 16:59:00|83294.6|83244.6|83293.9|83243.9|83294.7|83244.7|83293.6|83243.6|29
1621270750000|2021-05-17 16:59:10|83294|83244|83294.3|83244.3|83294.7|83244.7|83292.6|83242.6|31
1621270760000|2021-05-17 16:59:20|83294.1|83244.1|83273.4|83248.4|83294.2|83250.4|83273.4|83237.4|45
1621270770000|2021-05-17 16:59:30|83273.2|83248.2|83283.8|83233.8|83285.1|83248.7|83269|83233.8|43
1621270780000|2021-05-17 16:59:40|83284.2|83234.2|83285.7|83235.7|83286|83236|83283.4|83233.4|41
1621270790000|2021-05-17 16:59:50|83286.1|83236.1|83287.7|83237.7|83288.3|83238.3|83285.3|83235.3|39
1621270800000|2021-05-17 17:00:00|83287.6|83237.6|83286.9|83236.9|83289.2|83239.2|83285.4|83235.4|54
1621270810000|2021-05-17 17:00:10|83287.4|83237.4|83292|83242|83292.2|83242.2|83286.5|83236.5|39
1621270820000|2021-05-17 17:00:20|83291.8|83241.8|83295.4|83245.4|83295.4|83245.4|83291.1|83241.1|37
1621270830000|2021-05-17 17:00:30|83295.5|83245.5|83274.9|83249.9|83295.5|83254.8|83273.1|83235.3|56
1621270840000|2021-05-17 17:00:40|83274.8|83249.8|83277.9|83252.9|83278.4|83253.4|83274.3|83249.3|49
1621270850000|2021-05-17 17:00:50|83278|83253|83279.2|83254.2|83280.1|83255.1|83277.1|83252.1|50
1621270860000|2021-05-17 17:01:00|83279.4|83254.4|83280.1|83255.1|83280.4|83255.4|83278.5|83253.5|40
1621270870000|2021-05-17 17:01:10|83280.4|83255.4|83280.9|83255.9|83282.6|83257.6|83280.1|83255.1|32
1621270880000|2021-05-17 17:01:20|83281.2|83256.2|83280.8|83255.8|83283.1|83258.1|83278.1|83253.1|38
1621270890000|2021-05-17 17:01:30|83280.7|83255.7|83279.8|83254.8|83280.7|83255.7|83279.2|83254.2|33
1621270900000|2021-05-17 17:01:40|83279.7|83254.7|83278.5|83253.5|83280|83255|83277.9|83252.9|31
1621270910000|2021-05-17 17:01:50|83278.3|83253.3|83273.5|83248.5|83278.6|83253.6|83273.4|83248.4|36
1621270920000|2021-05-17 17:02:00|83273.9|83248.9|83280.1|83230.1|83282.6|83249.6|83269.5|83229.3|42
1621270930000|2021-05-17 17:02:10|83281.1|83231.1|83281|83231|83281.5|83231.5|83280.4|83230.4|31
1621270940000|2021-05-17 17:02:20|83281.1|83231.1|83280|83230|83281.5|83231.5|83278.8|83228.8|52
1621270950000|2021-05-17 17:02:30|83280.7|83230.7|83283.2|83233.2|83284.9|83234.9|83280.7|83230.7|38
1621270960000|2021-05-17 17:02:40|83283.4|83233.4|83281.8|83231.8|83284.3|83234.3|83280.8|83230.8|34
1621270970000|2021-05-17 17:02:50|83281.4|83231.4|83268.1|83243.1|83283.9|83244.4|83267.8|83231|28
1621270980000|2021-05-17 17:03:00|83269.4|83244.4|83268.8|83243.8|83270.9|83245.9|83268.2|83243.2|34
1621270990000|2021-05-17 17:03:10|83268.6|83243.6|83269.9|83244.9|83270.5|83245.5|83268.6|83243.6|28
1621271000000|2021-05-17 17:03:20|83269.7|83244.7|83267.2|83242.2|83281.3|83245.5|83266.8|83229.6|27
1621271010000|2021-05-17 17:03:30|83267.9|83242.9|83267.6|83242.6|83268.2|83243.2|83267|83242|24
1621271020000|2021-05-17 17:03:40|83267.5|83242.5|83269.8|83244.8|83270|83245|83266.8|83241.8|18
1621271030000|2021-05-17 17:03:50|83269.9|83244.9|83267.4|83242.4|83270.1|83245.1|83267|83242|40
1621271040000|2021-05-17 17:04:00|83267|83242|83281.7|83231.7|83282.3|83244.8|83267|83231.4|33
1621271050000|2021-05-17 17:04:10|83282|83232|83279.4|83229.4|83282|83232|83278.5|83228.5|43
1621271060000|2021-05-17 17:04:20|83279.2|83229.2|83279.9|83229.9|83280.3|83230.3|83279.2|83229.2|20
1621271070000|2021-05-17 17:04:30|83280.3|83230.3|83280|83230|83281.2|83231.2|83279.8|83229.8|20
1621271080000|2021-05-17 17:04:40|83280.2|83230.2|83278.2|83228.2|83280.2|83230.2|83278.2|83228.2|34
1621271090000|2021-05-17 17:04:50|83278.3|83228.3|83278.5|83228.5|83278.6|83228.6|83277.7|83227.7|17
1621271100000|2021-05-17 17:05:00|83266.5|83241.5|83265.8|83240.8|83268|83243|83265.7|83240.7|26
1621271110000|2021-05-17 17:05:10|83265.5|83240.5|83265.5|83240.5|83265.5|83240.5|83264.8|83239.8|17
1621271120000|2021-05-17 17:05:20|83265.4|83240.4|83265.8|83240.8|83266.7|83241.7|83265.1|83240.1|24
1621271130000|2021-05-17 17:05:30|83266.3|83241.3|83266.3|83241.3|83266.5|83241.5|83265.3|83240.3|25
1621271140000|2021-05-17 17:05:40|83266.6|83241.6|83265.7|83240.7|83266.6|83241.6|83265.2|83240.2|30
1621271150000|2021-05-17 17:05:50|83265.8|83240.8|83267.6|83242.6|83267.6|83242.6|83265.3|83240.3|13
1621271160000|2021-05-17 17:06:00|83267.5|83242.5|83266.4|83241.4|83268.7|83243.7|83265.8|83240.8|21
1621271170000|2021-05-17 17:06:10|83266.8|83241.8|83267.2|83242.2|83267.8|83242.8|83266.3|83241.3|25
1621271180000|2021-05-17 17:06:20|83267.6|83242.6|83266.5|83241.5|83267.6|83242.6|83266.3|83241.3|18
1621271190000|2021-05-17 17:06:30|83266.8|83241.8|83266.3|83241.3|83267.1|83242.1|83265.6|83240.6|16
1621271200000|2021-05-17 17:06:40|83266.4|83241.4|83266.5|83241.5|83266.7|83241.7|83265.7|83240.7|26
1621271210000|2021-05-17 17:06:50|83266.4|83241.4|83266.7|83241.7|83266.7|83241.7|83265.7|83240.7|18
1621271220000|2021-05-17 17:07:00|83266.6|83241.6|83266.6|83241.6|83266.6|83241.6|83265.5|83240.5|10
1621271230000|2021-05-17 17:07:10|83266.5|83241.5|83267.8|83242.8|83268.3|83243.3|83266.1|83241.1|26
1621271240000|2021-05-17 17:07:20|83267.4|83242.4|83258.6|83233.6|83268.7|83243.7|83257.5|83232.5|42
1621271250000|2021-05-17 17:07:30|83258.5|83233.5|83258.7|83233.7|83260|83235|83258.4|83233.4|19
1621271260000|2021-05-17 17:07:40|83259|83234|83259.8|83234.8|83259.9|83234.9|83259|83234|15
1621271270000|2021-05-17 17:07:50|83260|83235|83260.5|83235.5|83262|83237|83259.4|83234.4|33
1621271280000|2021-05-17 17:08:00|83260.7|83235.7|83260.3|83235.3|83262.1|83237.1|83259.5|83234.5|27
1621271290000|2021-05-17 17:08:10|83260.6|83235.6|83262.9|83237.9|83262.9|83237.9|83259.9|83234.9|26
1621271300000|2021-05-17 17:08:20|83263.1|83238.1|83265.7|83240.7|83267.1|83242.1|83261.7|83236.7|36
1621271310000|2021-05-17 17:08:30|83265.6|83240.6|83262.8|83237.8|83266|83241|83262.2|83237.2|45
1621271320000|2021-05-17 17:08:40|83262.6|83237.6|83259.8|83234.8|83262.6|83237.6|83259.4|83234.4|30
1621271330000|2021-05-17 17:08:50|83259.7|83234.7|83258.6|83233.6|83260|83235|83257|83232|33
1621271340000|2021-05-17 17:09:00|83258.8|83233.8|83260|83235|83260|83235|83256.8|83231.8|30
1621271350000|2021-05-17 17:09:10|83260.1|83235.1|83261.7|83236.7|83262.2|83237.2|83258.9|83233.9|37
1621271360000|2021-05-17 17:09:20|83261.9|83236.9|83260.3|83235.3|83262|83237|83260.2|83235.2|27
1621271370000|2021-05-17 17:09:30|83260.2|83235.2|83262.3|83237.3|83265.3|83240.3|83260.2|83235.2|47
1621271380000|2021-05-17 17:09:40|83262.2|83237.2|83261.1|83236.1|83263.5|83238.5|83260.7|83235.7|29
1621271390000|2021-05-17 17:09:50|83261.2|83236.2|83262.9|83237.9|83262.9|83237.9|83260.7|83235.7|32
1621271400000|2021-05-17 17:10:00|83263.1|83238.1|83263.4|83238.4|83264.5|83239.5|83262.8|83237.8|23
1621271410000|2021-05-17 17:10:10|83263.6|83238.6|83263.1|83238.1|83263.9|83238.9|83260.4|83235.4|41
1621271420000|2021-05-17 17:10:20|83263.2|83238.2|83265.3|83240.3|83265.6|83240.6|83262.7|83237.7|34
1621271430000|2021-05-17 17:10:30|83264.8|83239.8|83264.1|83239.1|83266.2|83241.2|83263.9|83238.9|32
1621271440000|2021-05-17 17:10:40|83264|83239|83265|83240|83265.5|83240.5|83263.4|83238.4|14
1621271450000|2021-05-17 17:10:50|83264.8|83239.8|83265.3|83240.3|83266.3|83241.3|83264|83239|22
1621271460000|2021-05-17 17:11:00|83264.1|83239.1|83265.1|83240.1|83268.8|83243.8|83263.5|83238.5|48
1621271470000|2021-05-17 17:11:10|83263.8|83238.8|83266|83241|83267.1|83242.1|83263.8|83238.8|23
1621271480000|2021-05-17 17:11:20|83265.6|83240.6|83264.6|83239.6|83266.1|83241.1|83264.2|83239.2|23
1621271490000|2021-05-17 17:11:30|83264.2|83239.2|83262.3|83237.3|83264.9|83239.9|83262.3|83237.3|29
1621271500000|2021-05-17 17:11:40|83262.2|83237.2|83260.6|83235.6|83262.2|83237.2|83259.8|83234.8|41
1621271510000|2021-05-17 17:11:50|83260.8|83235.8|83260.1|83235.1|83263.1|83238.1|83260.1|83235.1|28
1621271520000|2021-05-17 17:12:00|83260.2|83235.2|83260.9|83235.9|83271.4|83236.2|83257.2|83219.7|38
1621271530000|2021-05-17 17:12:10|83260.6|83235.6|83258.9|83233.9|83260.6|83235.6|83257.7|83232.7|34
1621271540000|2021-05-17 17:12:20|83259.2|83234.2|83259.2|83234.2|83259.5|83234.5|83257.6|83232.6|34
1621271550000|2021-05-17 17:12:30|83257.6|83232.6|83270.6|83220.6|83270.9|83233|83254.2|83219.1|46
1621271560000|2021-05-17 17:12:40|83270.8|83220.8|83269.5|83219.5|83271.3|83232.4|83254.7|83217.3|48
1621271570000|2021-05-17 17:12:50|83270.2|83220.2|83268.4|83218.4|83270.2|83220.2|83266.9|83216.9|35
1621271580000|2021-05-17 17:13:00|83267.7|83217.7|83255.1|83230.1|83267.9|83230.7|83254.7|83217.5|32
1621271590000|2021-05-17 17:13:10|83255.3|83230.3|83255.9|83230.9|83257.1|83232.1|83255.3|83230.3|17
1621271600000|2021-05-17 17:13:20|83255.6|83230.6|83255.9|83230.9|83256.4|83231.4|83254.6|83229.6|33
1621271610000|2021-05-17 17:13:30|83255.8|83230.8|83270.2|83220.2|83272.2|83230.8|83255.8|83218.9|43
1621271620000|2021-05-17 17:13:40|83270|83220|83269.8|83219.8|83270.3|83220.3|83269.1|83219.1|31
1621271630000|2021-05-17 17:13:50|83269.2|83219.2|83270.1|83220.1|83271.8|83221.8|83269.2|83219.2|28
1621271640000|2021-05-17 17:14:00|83270.4|83220.4|83271.1|83221.1|83272.3|83222.3|83270.3|83220.3|36
1621271650000|2021-05-17 17:14:10|83271.4|83221.4|83271|83221|83272.3|83222.3|83269.2|83219.2|54
1621271660000|2021-05-17 17:14:20|83271.1|83221.1|83270.8|83220.8|83272|83222|83269.4|83219.4|49
1621271670000|2021-05-17 17:14:30|83270.9|83220.9|83272.6|83222.6|83272.8|83222.8|83269.1|83219.1|51
1621271680000|2021-05-17 17:14:40|83272.5|83222.5|83272.1|83222.1|83273|83223|83271.8|83221.8|34
1621271690000|2021-05-17 17:14:50|83272.4|83222.4|83272.9|83222.9|83273.3|83223.3|83272.2|83222.2|21
1621271700000|2021-05-17 17:15:00|83272.7|83222.7|83273|83223|83273.2|83223.2|83272.2|83222.2|37
1621271710000|2021-05-17 17:15:10|83272.9|83222.9|83273.5|83223.5|83273.6|83223.6|83272.2|83222.2|42
1621271720000|2021-05-17 17:15:20|83273.4|83223.4|83272.7|83222.7|83273.9|83223.9|83272.1|83222.1|31
1621271730000|2021-05-17 17:15:30|83273.4|83223.4|83274.1|83224.1|83275|83225|83272.8|83222.8|32
1621271740000|2021-05-17 17:15:40|83274.2|83224.2|83272.3|83222.3|83274.4|83224.4|83272.1|83222.1|48
1621271750000|2021-05-17 17:15:50|83272.1|83222.1|83273.7|83223.7|83273.9|83223.9|83270.2|83220.2|48
1621271760000|2021-05-17 17:16:00|83273.9|83223.9|83272.6|83222.6|83275.7|83225.7|83272.4|83222.4|38
1621271770000|2021-05-17 17:16:10|83272.7|83222.7|83272.5|83222.5|83273.2|83223.2|83270.3|83220.3|44
1621271780000|2021-05-17 17:16:20|83272.7|83222.7|83273.6|83223.6|83275.1|83225.1|83271.8|83221.8|42
1621271790000|2021-05-17 17:16:30|83274|83224|83273.4|83223.4|83274.9|83224.9|83272.6|83222.6|31
1621271800000|2021-05-17 17:16:40|83273.6|83223.6|83273.8|83223.8|83274.2|83224.2|83273.3|83223.3|25
1621271810000|2021-05-17 17:16:50|83273.6|83223.6|83274.9|83224.9|83275|83225|83272.9|83222.9|38
1621271820000|2021-05-17 17:17:00|83273.7|83223.7|83274.3|83224.3|83276.1|83226.1|83273.5|83223.5|37
1621271830000|2021-05-17 17:17:10|83275|83225|83274.7|83224.7|83275.1|83225.1|83273.2|83223.2|34
1621271840000|2021-05-17 17:17:20|83274.8|83224.8|83273.8|83223.8|83274.9|83224.9|83273|83223|32
1621271850000|2021-05-17 17:17:30|83273.9|83223.9|83275.7|83225.7|83275.7|83225.7|83273.1|83223.1|31
1621271860000|2021-05-17 17:17:40|83275.9|83225.9|83279.4|83229.4|83279.4|83229.4|83275.5|83225.5|46
1621271870000|2021-05-17 17:17:50|83279.3|83229.3|83276.9|83226.9|83279.3|83229.3|83275.9|83225.9|49
1621271880000|2021-05-17 17:18:00|83276.8|83226.8|83276.3|83226.3|83277.2|83227.2|83275.5|83225.5|29
1621271890000|2021-05-17 17:18:10|83276.5|83226.5|83278.2|83228.2|83280|83230|83276.4|83226.4|24
1621271900000|2021-05-17 17:18:20|83278|83228|83281.6|83231.6|83283.4|83233.4|83278|83228|39
1621271910000|2021-05-17 17:18:30|83281.2|83231.2|83281.3|83231.3|83281.4|83231.4|83280.8|83230.8|17
1621271920000|2021-05-17 17:18:40|83281.5|83231.5|83278.9|83228.9|83281.5|83231.5|83278.4|83228.4|22
1621271930000|2021-05-17 17:18:50|83280.8|83230.8|83282|83232|83282|83232|83280.4|83230.4|27
1621271940000|2021-05-17 17:19:00|83282.1|83232.1|83285.6|83235.6|83288.8|83238.8|83282|83232|30
1621271950000|2021-05-17 17:19:10|83285.5|83235.5|83287.6|83237.6|83288.3|83238.3|83285.5|83235.5|22
1621271960000|2021-05-17 17:19:20|83287.5|83237.5|83288.1|83238.1|83290.2|83240.2|83286.7|83236.7|31
1621271970000|2021-05-17 17:19:30|83288.3|83238.3|83288.1|83238.1|83290.1|83240.1|83288.1|83238.1|29
1621271980000|2021-05-17 17:19:40|83288.2|83238.2|83288|83238|83288.2|83238.2|83287.9|83237.9|8
1621271990000|2021-05-17 17:19:50|83287.9|83237.9|83288.1|83238.1|83288.1|83238.1|83286.7|83236.7|15
1621272000000|2021-05-17 17:20:00|83287.6|83237.6|83281.8|83231.8|83287.6|83237.6|83281.8|83231.8|28
1621272010000|2021-05-17 17:20:10|83281.6|83231.6|83279.8|83229.8|83282.2|83232.2|83279.8|83229.8|48
1621272020000|2021-05-17 17:20:20|83279.7|83229.7|83281|83231|83281.2|83231.2|83279.7|83229.7|16
1621272030000|2021-05-17 17:20:30|83281.4|83231.4|83281.3|83231.3|83281.9|83231.9|83280.9|83230.9|22
1621272040000|2021-05-17 17:20:40|83281.2|83231.2|83283.3|83233.3|83283.7|83233.7|83281.2|83231.2|24
1621272050000|2021-05-17 17:20:50|83282.8|83232.8|83284.2|83234.2|83284.3|83234.3|83281.4|83231.4|31
1621272060000|2021-05-17 17:21:00|83284|83234|83285.7|83235.7|83286.3|83236.3|83283.2|83233.2|42
1621272070000|2021-05-17 17:21:10|83286.1|83236.1|83286.4|83236.4|83287.2|83237.2|83285.1|83235.1|33
1621272080000|2021-05-17 17:21:20|83286.3|83236.3|83286.5|83236.5|83287.4|83237.4|83284|83234|34
1621272090000|2021-05-17 17:21:30|83286.8|83236.8|83285.8|83235.8|83286.8|83236.8|83284.2|83234.2|40
1621272100000|2021-05-17 17:21:40|83285.5|83235.5|83285.5|83235.5|83286.5|83236.5|83285.2|83235.2|29
1621272110000|2021-05-17 17:21:50|83285.3|83235.3|83283.5|83233.5|83286.1|83236.1|83283.5|83233.5|22
1621272120000|2021-05-17 17:22:00|83283.6|83233.6|83283.1|83233.1|83284.3|83234.3|83282.3|83232.3|22
1621272130000|2021-05-17 17:22:10|83282.8|83232.8|83283.4|83233.4|83286.2|83246.8|83271|83232.2|40
1621272140000|2021-05-17 17:22:20|83283.5|83233.5|83284.1|83234.1|83284.7|83234.7|83279.7|83229.7|37
1621272150000|2021-05-17 17:22:30|83284.3|83234.3|83283.2|83233.2|83285|83235|83282.8|83232.8|25
1621272160000|2021-05-17 17:22:40|83283.5|83233.5|83289.7|83239.7|83289.7|83239.7|83283.3|83233.3|40
1621272170000|2021-05-17 17:22:50|83289.1|83239.1|83289.5|83239.5|83290.4|83240.4|83288.8|83238.8|32
1621272180000|2021-05-17 17:23:00|83289.6|83239.6|83290|83240|83290.1|83240.1|83288.5|83238.5|27
1621272190000|2021-05-17 17:23:10|83290.3|83240.3|83291.3|83241.3|83294|83244|83290|83240|38
1621272200000|2021-05-17 17:23:20|83291.7|83241.7|83292.4|83242.4|83294.7|83244.7|83291.1|83241.1|39
1621272210000|2021-05-17 17:23:30|83293|83243|83292.4|83242.4|83293|83243|83291.9|83241.9|13
1621272220000|2021-05-17 17:23:40|83292.5|83242.5|83291.2|83241.2|83293.1|83243.1|83287.9|83237.9|37
1621272230000|2021-05-17 17:23:50|83290.4|83240.4|83291|83241|83291.9|83241.9|83290.4|83240.4|33
1621272240000|2021-05-17 17:24:00|83291.1|83241.1|83293|83243|83293.7|83243.7|83291.1|83241.1|39
1621272250000|2021-05-17 17:24:10|83293.1|83243.1|83291.5|83241.5|83294.9|83244.9|83291.2|83241.2|45
1621272260000|2021-05-17 17:24:20|83277.9|83252.9|83290.8|83240.8|83291.6|83253.3|83277.2|83239.7|45
1621272270000|2021-05-17 17:24:30|83291|83241|83291.3|83241.3|83291.9|83241.9|83290.2|83240.2|34
1621272280000|2021-05-17 17:24:40|83291|83241|83294.4|83244.4|83295.2|83245.2|83291|83241|32
1621272290000|2021-05-17 17:24:50|83294.5|83244.5|83293.9|83243.9|83294.9|83244.9|83293.8|83243.8|22
1621272300000|2021-05-17 17:25:00|83293.8|83243.8|83279.1|83254.1|83293.8|83254.1|83278.5|83241.1|28
1621272310000|2021-05-17 17:25:10|83278.6|83253.6|83280.8|83255.8|83281.1|83256.1|83278.5|83253.5|35
1621272320000|2021-05-17 17:25:20|83280.7|83255.7|83298.1|83248.1|83298.7|83257.3|83280.6|83244.1|48
1621272330000|2021-05-17 17:25:30|83297.4|83247.4|83282.2|83257.2|83298.4|83259.8|83281|83246.3|36
1621272340000|2021-05-17 17:25:40|83281.9|83256.9|83280.9|83255.9|83283.2|83258.2|83280.7|83255.7|31
1621272350000|2021-05-17 17:25:50|83280.8|83255.8|83280.3|83255.3|83282.8|83257.8|83279.8|83254.8|35
1621272360000|2021-05-17 17:26:00|83280.2|83255.2|83293.4|83243.4|83293.6|83255.4|83278.9|83242.8|26
1621272370000|2021-05-17 17:26:10|83293.1|83243.1|83292.5|83242.5|83293.5|83243.5|83291.6|83241.6|41
1621272380000|2021-05-17 17:26:20|83292|83242|83293|83243|83293.3|83243.3|83291.9|83241.9|33
1621272390000|2021-05-17 17:26:30|83292.7|83242.7|83279.5|83254.5|83293.7|83254.5|83279.4|83241.8|28
1621272400000|2021-05-17 17:26:40|83279.7|83254.7|83280.3|83255.3|83280.6|83255.6|83279.4|83254.4|28
1621272410000|2021-05-17 17:26:50|83279.8|83254.8|83292.7|83242.7|83293.7|83255.9|83279.8|83242.4|21
1621272420000|2021-05-17 17:27:00|83292.6|83242.6|83291.4|83241.4|83293.8|83243.8|83291.4|83241.4|32
1621272430000|2021-05-17 17:27:10|83291.9|83241.9|83294.6|83244.6|83295.2|83245.2|83291.6|83241.6|45
1621272440000|2021-05-17 17:27:20|83294.4|83244.4|83292.3|83242.3|83295.6|83245.6|83292.2|83242.2|35
1621272450000|2021-05-17 17:27:30|83291.7|83241.7|83293.2|83243.2|83293.4|83243.4|83291.7|83241.7|28
1621272460000|2021-05-17 17:27:40|83293.4|83243.4|83293.8|83243.8|83294.7|83244.7|83292.8|83242.8|20
1621272470000|2021-05-17 17:27:50|83293.5|83243.5|83293.1|83243.1|83293.8|83243.8|83292.4|83242.4|13
1621272480000|2021-05-17 17:28:00|83292.4|83242.4|83290.4|83240.4|83293.6|83243.6|83289.3|83239.3|32
1621272490000|2021-05-17 17:28:10|83290.1|83240.1|83290.3|83240.3|83290.7|83240.7|83289.3|83239.3|29
1621272500000|2021-05-17 17:28:20|83290.6|83240.6|83275|83225|83291.4|83249.2|83270.9|83223.4|50
1621272510000|2021-05-17 17:28:30|83274.9|83224.9|83276.5|83226.5|83276.7|83226.7|83273.4|83223.4|29
1621272520000|2021-05-17 17:28:40|83276.3|83226.3|83275.4|83225.4|83277.2|83227.2|83275.4|83225.4|15
1621272530000|2021-05-17 17:28:50|83275.8|83225.8|83275.5|83225.5|83276.5|83226.5|83275.3|83225.3|12
1621272540000|2021-05-17 17:29:00|83275.6|83225.6|83277.6|83227.6|83278.4|83228.4|83275.5|83225.5|25
1621272550000|2021-05-17 17:29:10|83277.9|83227.9|83278.1|83228.1|83279.3|83229.3|83276.9|83226.9|25
1621272560000|2021-05-17 17:29:20|83278.3|83228.3|83275.9|83225.9|83278.5|83228.5|83275.9|83225.9|29
1621272570000|2021-05-17 17:29:30|83275.8|83225.8|83280|83230|83280|83230|83275.8|83225.8|37
1621272580000|2021-05-17 17:29:40|83277.7|83227.7|83276.5|83226.5|83278.1|83228.1|83276.2|83226.2|38
1621272590000|2021-05-17 17:29:50|83276.2|83226.2|83276.5|83226.5|83277.5|83227.5|83275.8|83225.8|28
1621272600000|2021-05-17 17:30:00|83276.7|83226.7|83274.4|83224.4|83276.7|83226.7|83274.3|83224.3|35
1621272610000|2021-05-17 17:30:10|83276.4|83226.4|83278.3|83228.3|83278.3|83228.3|83275.7|83225.7|44
1621272620000|2021-05-17 17:30:20|83277.9|83227.9|83280.1|83230.1|83280.2|83230.2|83277.8|83227.8|35
1621272630000|2021-05-17 17:30:30|83280.2|83230.2|83280.1|83230.1|83280.6|83230.6|83279.4|83229.4|26
1621272640000|2021-05-17 17:30:40|83280.2|83230.2|83281.6|83231.6|83282|83232|83278.7|83228.7|26
1621272650000|2021-05-17 17:30:50|83281.5|83231.5|83285.8|83235.8|83286|83236|83281.4|83231.4|21
1621272660000|2021-05-17 17:31:00|83285.1|83235.1|83285.9|83235.9|83286.5|83236.5|83285.1|83235.1|29
1621272670000|2021-05-17 17:31:10|83285.6|83235.6|83286.2|83236.2|83286.4|83236.4|83285.6|83235.6|25
1621272680000|2021-05-17 17:31:20|83286.1|83236.1|83285.7|83235.7|83286.4|83236.4|83285.7|83235.7|12
1621272690000|2021-05-17 17:31:30|83286.3|83236.3|83292.5|83242.5|83293|83243|83286.2|83236.2|35
1621272700000|2021-05-17 17:31:40|83293.2|83243.2|83301.3|83251.3|83302.5|83252.5|83293|83243|57
1621272710000|2021-05-17 17:31:50|83301.7|83251.7|83303.4|83253.4|83303.8|83253.8|83301.4|83251.4|36
1621272720000|2021-05-17 17:32:00|83303.3|83253.3|83300.9|83250.9|83303.3|83253.3|83300.3|83250.3|41
1621272730000|2021-05-17 17:32:10|83300.8|83250.8|83299.7|83249.7|83300.8|83250.8|83297|83247|36
1621272740000|2021-05-17 17:32:20|83298.8|83248.8|83298.4|83248.4|83300.3|83250.3|83297.6|83247.6|40
1621272750000|2021-05-17 17:32:30|83298.5|83248.5|83299.3|83249.3|83299.8|83249.8|83297.3|83247.3|25
1621272760000|2021-05-17 17:32:40|83298.8|83248.8|83299.2|83249.2|83299.5|83249.5|83298|83248|33
1621272770000|2021-05-17 17:32:50|83298.8|83248.8|83299.8|83249.8|83300.1|83250.1|83298.4|83248.4|27
1621272780000|2021-05-17 17:33:00|83300.2|83250.2|83299|83249|83301.6|83251.6|83298.9|83248.9|24
1621272790000|2021-05-17 17:33:10|83298.3|83248.3|83298.4|83248.4|83299.5|83262.4|83285.8|83248.1|28
1621272800000|2021-05-17 17:33:20|83298.2|83248.2|83300|83250|83300.1|83250.1|83296.6|83246.6|49
1621272810000|2021-05-17 17:33:30|83299.9|83249.9|83303.3|83253.3|83304.2|83254.2|83299.9|83249.9|34
1621272820000|2021-05-17 17:33:40|83303.4|83253.4|83303|83253|83304|83254|83302.4|83252.4|28
1621272830000|2021-05-17 17:33:50|83302.8|83252.8|83302.9|83252.9|83304|83254|83301.9|83251.9|26
1621272840000|2021-05-17 17:34:00|83303|83253|83302.9|83252.9|83303.5|83253.5|83302.3|83252.3|21
1621272850000|2021-05-17 17:34:10|83303|83253|83304.2|83254.2|83304.2|83254.2|83303|83253|26
1621272860000|2021-05-17 17:34:20|83304.4|83254.4|83303.5|83253.5|83305|83255|83303.5|83253.5|18
1621272870000|2021-05-17 17:34:30|83304.5|83254.5|83302.9|83252.9|83304.5|83254.5|83302.8|83252.8|33
1621272880000|2021-05-17 17:34:40|83302.8|83252.8|83302.7|83252.7|83303.2|83253.2|83301.4|83251.4|31
1621272890000|2021-05-17 17:34:50|83302.8|83252.8|83302.5|83252.5|83303.4|83253.4|83302.3|83252.3|21
1621272900000|2021-05-17 17:35:00|83302.4|83252.4|83298.5|83248.5|83302.5|83252.5|83298.5|83248.5|29
1621272910000|2021-05-17 17:35:10|83299.1|83249.1|83300.6|83250.6|83301.9|83251.9|83298.8|83248.8|41
1621272920000|2021-05-17 17:35:20|83300.7|83250.7|83300.1|83250.1|83300.9|83250.9|83298.9|83248.9|32
1621272930000|2021-05-17 17:35:30|83300.4|83250.4|83300.6|83250.6|83301.3|83251.3|83300.1|83250.1|23
1621272940000|2021-05-17 17:35:40|83300.7|83250.7|83301.3|83251.3|83301.7|83251.7|83300.1|83250.1|37
1621272950000|2021-05-17 17:35:50|83301.2|83251.2|83300|83250|83301.2|83251.2|83299.9|83249.9|19
1621272960000|2021-05-17 17:36:00|83300.1|83250.1|83301.3|83251.3|83302.4|83252.4|83299.7|83249.7|23
1621272970000|2021-05-17 17:36:10|83300.9|83250.9|83300.1|83250.1|83301.3|83251.3|83299.2|83249.2|31
1621272980000|2021-05-17 17:36:20|83300|83250|83300.6|83250.6|83301.7|83251.7|83299.8|83249.8|27
1621272990000|2021-05-17 17:36:30|83300.7|83250.7|83300.8|83250.8|83301.4|83251.4|83299.9|83249.9|25
1621273000000|2021-05-17 17:36:40|83300.5|83250.5|83300.7|83250.7|83300.9|83250.9|83299.1|83249.1|24
1621273010000|2021-05-17 17:36:50|83300.6|83250.6|83299.9|83249.9|83301|83251|83298.3|83248.3|30
1621273020000|2021-05-17 17:37:00|83299.8|83249.8|83299|83249|83299.8|83249.8|83298.2|83248.2|17
1621273030000|2021-05-17 17:37:10|83299.1|83249.1|83299.1|83249.1|83299.7|83249.7|83298.3|83248.3|28
1621273040000|2021-05-17 17:37:20|83298.7|83248.7|83300.3|83250.3|83300.3|83250.3|83298.1|83248.1|35
1621273050000|2021-05-17 17:37:30|83300.5|83250.5|83299.5|83249.5|83301|83251|83299.4|83249.4|18
1621273060000|2021-05-17 17:37:40|83299.6|83249.6|83299.6|83249.6|83300.1|83250.1|83299.5|83249.5|26
1621273070000|2021-05-17 17:37:50|83299.4|83249.4|83302.1|83252.1|83302.1|83252.1|83299.2|83249.2|24
1621273080000|2021-05-17 17:38:00|83302.8|83252.8|83297.7|83247.7|83305|83255|83296.9|83246.9|62
1621273090000|2021-05-17 17:38:10|83296.6|83246.6|83295.4|83245.4|83297.9|83247.9|83295.3|83245.3|34
1621273100000|2021-05-17 17:38:20|83295.5|83245.5|83294|83244|83295.7|83245.7|83292.8|83242.8|40
1621273110000|2021-05-17 17:38:30|83294.4|83244.4|83292.7|83242.7|83294.7|83244.7|83292.5|83242.5|33
1621273120000|2021-05-17 17:38:40|83292.4|83242.4|83295.5|83245.5|83295.5|83245.5|83290.8|83240.8|38
1621273130000|2021-05-17 17:38:50|83295.4|83245.4|83294.9|83244.9|83295.7|83257|83281.5|83244.7|26
1621273140000|2021-05-17 17:39:00|83295.2|83245.2|83297.6|83247.6|83298.5|83258.9|83283.5|83244.5|32
1621273150000|2021-05-17 17:39:10|83297.5|83247.5|83295.6|83245.6|83298.9|83248.9|83295.6|83245.6|33
1621273160000|2021-05-17 17:39:20|83295.9|83245.9|83294.2|83244.2|83296.3|83256.8|83281.4|83244.2|22
1621273170000|2021-05-17 17:39:30|83294.5|83244.5|83295.9|83245.9|83295.9|83245.9|83294.1|83244.1|26
1621273180000|2021-05-17 17:39:40|83295.4|83245.4|83297.6|83247.6|83299.1|83260.9|83285.9|83245.4|30
1621273190000|2021-05-17 17:39:50|83297.4|83247.4|83294.5|83244.5|83299.1|83260.3|83283.7|83242.7|37
1621273200000|2021-05-17 17:40:00|83294.4|83244.4|83294.6|83244.6|83296.2|83246.2|83293.7|83243.7|22
1621273210000|2021-05-17 17:40:10|83294.7|83244.7|83295.3|83245.3|83295.7|83245.7|83293.5|83243.5|30
1621273220000|2021-05-17 17:40:20|83295|83245|83293.8|83243.8|83295.5|83245.5|83293.6|83243.6|20
1621273230000|2021-05-17 17:40:30|83293.9|83243.9|83296.2|83246.2|83296.3|83246.3|83293.9|83243.9|32
1621273240000|2021-05-17 17:40:40|83296.1|83246.1|83296.3|83246.3|83297.1|83247.1|83296|83246|19
1621273250000|2021-05-17 17:40:50|83296.2|83246.2|83296.9|83246.9|83296.9|83246.9|83295.5|83245.5|31
1621273260000|2021-05-17 17:41:00|83297.1|83247.1|83298.1|83248.1|83298.2|83248.2|83297.1|83247.1|19
1621273270000|2021-05-17 17:41:10|83298.3|83248.3|83297.4|83247.4|83298.3|83248.3|83296.1|83246.1|26
1621273280000|2021-05-17 17:41:20|83297.2|83247.2|83288|83263|83301.1|83263.6|83286.7|83246.4|33
1621273290000|2021-05-17 17:41:30|83288.8|83263.8|83309.8|83259.8|83312.2|83272.2|83287.3|83256.8|48
1621273300000|2021-05-17 17:41:40|83310|83260|83310.6|83260.6|83311.1|83273.2|83295.8|83256.6|47
1621273310000|2021-05-17 17:41:50|83310.5|83260.5|83312.9|83262.9|83313.4|83263.4|83310|83260|38
1621273320000|2021-05-17 17:42:00|83312.8|83262.8|83313|83263|83313.1|83263.1|83312|83262|37
1621273330000|2021-05-17 17:42:10|83313.1|83263.1|83320.3|83270.3|83321.3|83271.3|83312.9|83262.9|44
1621273340000|2021-05-17 17:42:20|83321.3|83271.3|83321.7|83271.7|83321.8|83271.8|83319.5|83269.5|34
1621273350000|2021-05-17 17:42:30|83321.6|83271.6|83326.2|83276.2|83326.2|83276.2|83321.3|83271.3|48
1621273360000|2021-05-17 17:42:40|83326.3|83276.3|83322.9|83272.9|83327.3|83277.3|83322.9|83272.9|29
1621273370000|2021-05-17 17:42:50|83322.8|83272.8|83322.7|83272.7|83324.5|83274.5|83322.3|83272.3|41
1621273380000|2021-05-17 17:43:00|83323.9|83273.9|83324.4|83274.4|83324.8|83274.8|83321.9|83271.9|40
1621273390000|2021-05-17 17:43:10|83324.2|83274.2|83325.3|83275.3|83326.8|83276.8|83324.2|83274.2|39
1621273400000|2021-05-17 17:43:20|83325.7|83275.7|83324.9|83274.9|83325.9|83275.9|83324.8|83274.8|30
1621273410000|2021-05-17 17:43:30|83325.2|83275.2|83322|83272|83325.2|83275.2|83321.3|83271.3|30
1621273420000|2021-05-17 17:43:40|83321.6|83271.6|83321.3|83271.3|83323.3|83273.3|83321.2|83271.2|15
1621273430000|2021-05-17 17:43:50|83321.5|83271.5|83309.1|83284.1|83322.2|83286|83309.1|83270.2|31
1621273440000|2021-05-17 17:44:00|83309.4|83284.4|83320.8|83270.8|83323|83285.9|83307.9|83270.3|28
1621273450000|2021-05-17 17:44:10|83320.9|83270.9|83320.7|83270.7|83321.6|83271.6|83318.9|83268.9|44
1621273460000|2021-05-17 17:44:20|83320.9|83270.9|83310.1|83285.1|83321.3|83285.1|83307.4|83269.9|43
1621273470000|2021-05-17 17:44:30|83310.2|83285.2|83311.5|83286.5|83312.7|83287.7|83310|83285|44
1621273480000|2021-05-17 17:44:40|83311|83286|83311.8|83286.8|83314.3|83289.3|83311|83286|19
1621273490000|2021-05-17 17:44:50|83312.1|83287.1|83312.4|83287.4|83312.8|83287.8|83310.3|83285.3|19
1621273500000|2021-05-17 17:45:00|83311.5|83286.5|83313.5|83288.5|83314.2|83289.2|83311.3|83286.3|21
1621273510000|2021-05-17 17:45:10|83313.2|83288.2|83318.3|83293.3|83319.1|83294.1|83312.4|83287.4|27
1621273520000|2021-05-17 17:45:20|83318.4|83293.4|83317.4|83292.4|83318.4|83293.4|83316.6|83291.6|21
1621273530000|2021-05-17 17:45:30|83317.2|83292.2|83317.9|83292.9|83318.6|83293.6|83317.2|83292.2|26
1621273540000|2021-05-17 17:45:40|83317.5|83292.5|83315.9|83290.9|83317.5|83292.5|83314.3|83289.3|53
1621273550000|2021-05-17 17:45:50|83315.8|83290.8|83312.9|83287.9|83324.5|83292.3|83311.4|83273.7|58
1621273560000|2021-05-17 17:46:00|83313.3|83288.3|83313.5|83288.5|83317.2|83292.2|83312.1|83287.1|56
1621273570000|2021-05-17 17:46:10|83313.6|83288.6|83313.9|83288.9|83314.3|83289.3|83312.8|83287.8|27
1621273580000|2021-05-17 17:46:20|83313.7|83288.7|83324.8|83274.8|83325.1|83289.2|83313.4|83274.3|31
1621273590000|2021-05-17 17:46:30|83324.9|83274.9|83322.9|83272.9|83325.5|83288|83311.2|83272.9|44
1621273600000|2021-05-17 17:46:40|83323|83273|83309.7|83284.7|83323.2|83286.7|83309.5|83272.2|34
1621273610000|2021-05-17 17:46:50|83309.8|83284.8|83305.2|83280.2|83319.7|83285.8|83305.2|83268.1|40
1621273620000|2021-05-17 17:47:00|83306.4|83281.4|83314.3|83264.3|83315.2|83282.4|83306.4|83261.2|50
1621273630000|2021-05-17 17:47:10|83315|83265|83321.9|83271.9|83323.2|83273.2|83314.6|83264.6|46
1621273640000|2021-05-17 17:47:20|83321.7|83271.7|83325.3|83275.3|83325.3|83275.3|83320.9|83270.9|43
1621273650000|2021-05-17 17:47:30|83324.7|83274.7|83325|83275|83325.2|83275.2|83323.7|83273.7|30
1621273660000|2021-05-17 17:47:40|83325.5|83275.5|83325.6|83275.6|83325.7|83275.7|83324.6|83274.6|28
1621273670000|2021-05-17 17:47:50|83324.7|83274.7|83326.7|83276.7|83330.8|83280.8|83324.3|83274.3|48
1621273680000|2021-05-17 17:48:00|83326.2|83276.2|83326.7|83276.7|83327.2|83289.3|83312|83274.8|43
1621273690000|2021-05-17 17:48:10|83326.6|83276.6|83329|83279|83329|83279|83325.5|83275.5|37
1621273700000|2021-05-17 17:48:20|83328.3|83278.3|83322.5|83272.5|83328.3|83278.3|83322.4|83272.4|38
1621273710000|2021-05-17 17:48:30|83322.4|83272.4|83321.4|83271.4|83322.4|83272.4|83321.1|83271.1|26
1621273720000|2021-05-17 17:48:40|83320.9|83270.9|83322.1|83272.1|83322.1|83272.1|83319.9|83269.9|31
1621273730000|2021-05-17 17:48:50|83321.7|83271.7|83322.7|83272.7|83323|83273|83321.5|83271.5|32
1621273740000|2021-05-17 17:49:00|83322.9|83272.9|83321.8|83271.8|83322.9|83272.9|83321.6|83271.6|26
1621273750000|2021-05-17 17:49:10|83321.9|83271.9|83320.9|83270.9|83322|83272|83320.6|83270.6|35
1621273760000|2021-05-17 17:49:20|83320.8|83270.8|83319.3|83269.3|83321.4|83271.4|83318.8|83268.8|31
1621273770000|2021-05-17 17:49:30|83318.6|83268.6|83316.4|83266.4|83319.2|83269.2|83315.1|83265.1|39
1621273780000|2021-05-17 17:49:40|83316.3|83266.3|83317.5|83267.5|83318.8|83268.8|83316.3|83266.3|39
1621273790000|2021-05-17 17:49:50|83317.7|83267.7|83315.5|83265.5|83318.1|83268.1|83314.8|83264.8|40
1621273800000|2021-05-17 17:50:00|83315.7|83265.7|83315.1|83265.1|83316.8|83266.8|83312.4|83262.4|31
1621273810000|2021-05-17 17:50:10|83316|83266|83318.2|83268.2|83319.2|83269.2|83315.7|83265.7|43
1621273820000|2021-05-17 17:50:20|83318.8|83268.8|83319.3|83269.3|83319.5|83269.5|83317.9|83267.9|22
1621273830000|2021-05-17 17:50:30|83319.4|83269.4|83321.3|83271.3|83321.4|83271.4|83318|83268|26
1621273840000|2021-05-17 17:50:40|83321.6|83271.6|83322.2|83272.2|83322.3|83272.3|83320.6|83270.6|29
1621273850000|2021-05-17 17:50:50|83322|83272|83324.4|83274.4|83325.5|83275.5|83322|83272|42
1621273860000|2021-05-17 17:51:00|83324.1|83274.1|83323.5|83273.5|83324.5|83274.5|83323|83273|23
1621273870000|2021-05-17 17:51:10|83323.4|83273.4|83322|83272|83323.4|83273.4|83322|83272|28
1621273880000|2021-05-17 17:51:20|83322.1|83272.1|83327.6|83277.6|83327.8|83277.8|83321.9|83271.9|44
1621273890000|2021-05-17 17:51:30|83327.4|83277.4|83326.4|83276.4|83328.5|83278.5|83326.4|83276.4|27
1621273900000|2021-05-17 17:51:40|83326.7|83276.7|83324|83274|83327.4|83277.4|83323|83273|38
1621273910000|2021-05-17 17:51:50|83324.5|83274.5|83324.5|83274.5|83325|83275|83323.2|83273.2|31
1621273920000|2021-05-17 17:52:00|83325.1|83275.1|83324.8|83274.8|83326.1|83276.1|83324.3|83274.3|31
1621273930000|2021-05-17 17:52:10|83324.6|83274.6|83325.1|83275.1|83325.1|83275.1|83324.1|83274.1|23
1621273940000|2021-05-17 17:52:20|83325.3|83275.3|83323.6|83273.6|83325.3|83275.3|83323.4|83273.4|27
1621273950000|2021-05-17 17:52:30|83322.7|83272.7|83320.5|83270.5|83323.6|83273.6|83320|83270|28
1621273960000|2021-05-17 17:52:40|83320.3|83270.3|83321.3|83271.3|83321.7|83271.7|83320.3|83270.3|22
1621273970000|2021-05-17 17:52:50|83308.8|83283.8|83308.4|83283.4|83308.9|83283.9|83308|83283|18
1621273980000|2021-05-17 17:53:00|83308.7|83283.7|83325.2|83275.2|83326.1|83287.6|83308.5|83273.3|35
1621273990000|2021-05-17 17:53:10|83325|83275|83326.4|83276.4|83326.7|83276.7|83324.1|83274.1|26
1621274000000|2021-05-17 17:53:20|83325.9|83275.9|83326.2|83276.2|83326.5|83276.5|83324.9|83274.9|27
1621274010000|2021-05-17 17:53:30|83325.8|83275.8|83328.5|83278.5|83329.7|83279.7|83325.8|83275.8|24
1621274020000|2021-05-17 17:53:40|83328.9|83278.9|83328.9|83278.9|83329|83279|83327.8|83277.8|21
1621274030000|2021-05-17 17:53:50|83328.8|83278.8|83330.6|83280.6|83331.9|83295.4|83317|83278.5|33
1621274040000|2021-05-17 17:54:00|83330.3|83280.3|83325.7|83275.7|83331.4|83289.2|83312.8|83275.7|39
1621274050000|2021-05-17 17:54:10|83325.6|83275.6|83325.1|83275.1|83325.8|83275.8|83324.8|83274.8|33
1621274060000|2021-05-17 17:54:20|83325.2|83275.2|83311.4|83286.4|83325.2|83286.4|83309.3|83272|39
1621274070000|2021-05-17 17:54:30|83311.5|83286.5|83311.2|83286.2|83312.2|83287.2|83311.2|83286.2|23
1621274080000|2021-05-17 17:54:40|83311.3|83286.3|83310.5|83285.5|83311.4|83286.4|83310.1|83285.1|21
1621274090000|2021-05-17 17:54:50|83310.4|83285.4|83310.8|83285.8|83312.6|83287.6|83310.4|83285.4|27
1621274100000|2021-05-17 17:55:00|83310.7|83285.7|83322.2|83272.2|83322.7|83286.9|83310.7|83271.8|36
1621274110000|2021-05-17 17:55:10|83322.3|83272.3|83322.3|83272.3|83322.5|83272.5|83322.1|83272.1|9
1621274120000|2021-05-17 17:55:20|83322.2|83272.2|83322.2|83272.2|83322.5|83272.5|83321.9|83271.9|20
1621274130000|2021-05-17 17:55:30|83322.1|83272.1|83322.1|83272.1|83322.9|83272.9|83322.1|83272.1|15
1621274140000|2021-05-17 17:55:40|83322.3|83272.3|83322|83272|83324.8|83274.8|83321|83271|40
1621274150000|2021-05-17 17:55:50|83322.1|83272.1|83320.5|83270.5|83322.3|83272.3|83319.7|83269.7|22
1621274160000|2021-05-17 17:56:00|83320.6|83270.6|83307|83282|83320.9|83282.4|83305.5|83269.4|39
1621274170000|2021-05-17 17:56:10|83306.9|83281.9|83319.9|83269.9|83320.6|83283.1|83306.2|83268.1|36
1621274180000|2021-05-17 17:56:20|83320|83270|83306.4|83281.4|83320|83283.1|83306.4|83269.5|29
1621274190000|2021-05-17 17:56:30|83307.3|83282.3|83320.2|83270.2|83320.6|83282.8|83306.3|83269.1|35
1621274200000|2021-05-17 17:56:40|83320.1|83270.1|83319|83269|83322|83272|83318.5|83268.5|43
1621274210000|2021-05-17 17:56:50|83319.1|83269.1|83319|83269|83320.3|83270.3|83317.7|83267.7|37
1621274220000|2021-05-17 17:57:00|83319.3|83269.3|83320.1|83270.1|83320.1|83270.1|83316.7|83266.7|32
1621274230000|2021-05-17 17:57:10|83320|83270|83307.6|83282.6|83320.7|83282.6|83307.6|83269.2|27
1621274240000|2021-05-17 17:57:20|83307.4|83282.4|83308.3|83283.3|83308.7|83283.7|83307.1|83282.1|15
1621274250000|2021-05-17 17:57:30|83308.2|83283.2|83308.1|83283.1|83322.6|83285.4|83305.6|83269.8|29
1621274260000|2021-05-17 17:57:40|83307.9|83282.9|83308.1|83283.1|83308.4|83283.4|83306|83281|37
1621274270000|2021-05-17 17:57:50|83307.1|83282.1|83319.1|83269.1|83321.1|83283.6|83306.6|83269.1|48
1621274280000|2021-05-17 17:58:00|83318.9|83268.9|83320.6|83270.6|83321.6|83271.6|83318.6|83268.6|38
1621274290000|2021-05-17 17:58:10|83320.7|83270.7|83321|83271|83321.6|83271.6|83319.7|83269.7|31
1621274300000|2021-05-17 17:58:20|83321.2|83271.2|83298.1|83273.1|83321.3|83281|83297.4|83260.8|45
1621274310000|2021-05-17 17:58:30|83298.2|83273.2|83311.3|83261.3|83311.5|83274.1|83298|83260.3|36
1621274320000|2021-05-17 17:58:40|83311.6|83261.6|83310.5|83260.5|83311.6|83261.6|83309.7|83259.7|24
1621274330000|2021-05-17 17:58:50|83310.3|83260.3|83310.9|83260.9|83311.6|83261.6|83309.8|83259.8|19
1621274340000|2021-05-17 17:59:00|83311|83261|83310.8|83260.8|83311.7|83261.7|83310.5|83260.5|34
1621274350000|2021-05-17 17:59:10|83310.9|83260.9|83310.7|83260.7|83311.1|83261.1|83310.4|83260.4|20
1621274360000|2021-05-17 17:59:20|83311.1|83261.1|83309.7|83259.7|83311.3|83261.3|83308.8|83258.8|20
1621274370000|2021-05-17 17:59:30|83308.7|83258.7|83305.9|83255.9|83309.6|83259.6|83304.5|83254.5|38
1621274380000|2021-05-17 17:59:40|83306|83256|83303.6|83253.6|83306.1|83256.1|83302.8|83252.8|36
1621274390000|2021-05-17 17:59:50|83304.3|83254.3|83304.1|83254.1|83305.2|83255.2|83303.5|83253.5|37
1621274400000|2021-05-17 18:00:00|83304.3|83254.3|83305.2|83255.2|83305.4|83255.4|83303.7|83253.7|27
1621274410000|2021-05-17 18:00:10|83305.1|83255.1|83304.2|83254.2|83306.8|83256.8|83304.2|83254.2|30
1621274420000|2021-05-17 18:00:20|83304.3|83254.3|83304.7|83254.7|83306.2|83256.2|83304|83254|39
1621274430000|2021-05-17 18:00:30|83305|83255|83304.6|83254.6|83305.6|83255.6|83304.1|83254.1|22
1621274440000|2021-05-17 18:00:40|83304.4|83254.4|83303.6|83253.6|83305.1|83255.1|83303.6|83253.6|21
1621274450000|2021-05-17 18:00:50|83303.5|83253.5|83304.3|83254.3|83304.6|83254.6|83303.4|83253.4|17
1621274460000|2021-05-17 18:01:00|83304.2|83254.2|83285.4|83260.4|83304.2|83261.6|83284.2|83250.7|39
1621274470000|2021-05-17 18:01:10|83285|83260|83284.2|83259.2|83288.9|83263.9|83284.2|83259.2|38
1621274480000|2021-05-17 18:01:20|83284.5|83259.5|83281.8|83256.8|83297.1|83261.5|83280.4|83244.1|35
1621274490000|2021-05-17 18:01:30|83281.3|83256.3|83295.6|83245.6|83297.5|83259.2|83280.8|83244.4|41
1621274500000|2021-05-17 18:01:40|83294.9|83244.9|83283|83258|83295.3|83258.6|83281.7|83243.1|34
1621274510000|2021-05-17 18:01:50|83282.9|83257.9|83295.1|83245.1|83298.7|83260.4|83282.3|83243.8|37
1621274520000|2021-05-17 18:02:00|83295.4|83245.4|83281.8|83256.8|83295.8|83258.1|83281|83244|39
1621274530000|2021-05-17 18:02:10|83282|83257|83296|83246|83296.8|83258.2|83281.1|83244.3|40
1621274540000|2021-05-17 18:02:20|83296.3|83246.3|83292.3|83242.3|83296.6|83246.6|83291.1|83241.1|31
1621274550000|2021-05-17 18:02:30|83291.9|83241.9|83290.3|83240.3|83295.6|83258|83282.9|83238.9|49
1621274560000|2021-05-17 18:02:40|83289.3|83239.3|83289.3|83239.3|83290.6|83240.6|83288.9|83238.9|32
1621274570000|2021-05-17 18:02:50|83289.8|83239.8|83288.6|83238.6|83290.9|83240.9|83288.4|83238.4|31
1621274580000|2021-05-17 18:03:00|83289.3|83239.3|83281.3|83231.3|83289.4|83239.4|83280.9|83230.9|45
1621274590000|2021-05-17 18:03:10|83266.9|83241.9|83268.9|83243.9|83286.5|83245.1|83266.9|83230.8|45
1621274600000|2021-05-17 18:03:20|83272.5|83247.5|83287.1|83237.1|83287.8|83247.5|83272.5|83235.3|50
1621274610000|2021-05-17 18:03:30|83287.3|83237.3|83286.6|83236.6|83287.3|83237.3|83286.3|83236.3|37
1621274620000|2021-05-17 18:03:40|83286.4|83236.4|83286.2|83236.2|83287.3|83237.3|83285.8|83235.8|22
1621274630000|2021-05-17 18:03:50|83286.1|83236.1|83274.3|83249.3|83287.8|83249.6|83273.2|83236.1|23
1621274640000|2021-05-17 18:04:00|83274.7|83249.7|83274.7|83249.7|83288.4|83251.5|83273.4|83238.4|41
1621274650000|2021-05-17 18:04:10|83273.9|83248.9|83286.5|83236.5|83287.1|83249.7|83273.2|83235.9|36
1621274660000|2021-05-17 18:04:20|83286.7|83236.7|83287.6|83237.6|83288|83238|83286|83236|24
1621274670000|2021-05-17 18:04:30|83287.7|83237.7|83287.4|83237.4|83288|83238|83286.7|83236.7|29
1621274680000|2021-05-17 18:04:40|83287.3|83237.3|83287.3|83237.3|83287.7|83237.7|83287.2|83237.2|16
1621274690000|2021-05-17 18:04:50|83286.9|83236.9|83286.5|83236.5|83288.4|83238.4|83286.5|83236.5|25
1621274700000|2021-05-17 18:05:00|83286.6|83236.6|83292|83242|83292|83242|83286.4|83236.4|33
1621274710000|2021-05-17 18:05:10|83291.6|83241.6|83292.6|83242.6|83293.1|83243.1|83290.3|83240.3|36
1621274720000|2021-05-17 18:05:20|83292.7|83242.7|83292.3|83242.3|83293|83243|83292.1|83242.1|19
1621274730000|2021-05-17 18:05:30|83292.4|83242.4|83292.5|83242.5|83292.8|83242.8|83291.2|83241.2|16
1621274740000|2021-05-17 18:05:40|83293.9|83243.9|83289|83239|83293.9|83243.9|83287.7|83237.7|31
1621274750000|2021-05-17 18:05:50|83287|83237|83288.3|83238.3|83288.9|83238.9|83287|83237|34
1621274760000|2021-05-17 18:06:00|83288.6|83238.6|83288.9|83238.9|83291.3|83241.3|83288.3|83238.3|25
1621274770000|2021-05-17 18:06:10|83289.8|83239.8|83289.7|83239.7|83290.4|83240.4|83288.5|83238.5|23
1621274780000|2021-05-17 18:06:20|83289.9|83239.9|83289.3|83239.3|83289.9|83239.9|83288.9|83238.9|21
1621274790000|2021-05-17 18:06:30|83289.2|83239.2|83292.8|83242.8|83293.1|83243.1|83289.1|83239.1|28
1621274800000|2021-05-17 18:06:40|83291|83241|83291.9|83241.9|83292.7|83242.7|83290.9|83240.9|19
1621274810000|2021-05-17 18:06:50|83292.4|83242.4|83293.4|83243.4|83293.9|83243.9|83291.8|83241.8|22
1621274820000|2021-05-17 18:07:00|83293.3|83243.3|83292.7|83242.7|83293.3|83243.3|83291.9|83241.9|17
1621274830000|2021-05-17 18:07:10|83292.3|83242.3|83292.2|83242.2|83293.9|83254.8|83279.1|83241.3|35
1621274840000|2021-05-17 18:07:20|83292.6|83242.6|83291.4|83241.4|83293.4|83243.4|83291.4|83241.4|26
1621274850000|2021-05-17 18:07:30|83291.5|83241.5|83289|83239|83291.6|83241.6|83289|83239|31
1621274860000|2021-05-17 18:07:40|83288.7|83238.7|83289|83239|83289.6|83239.6|83288.3|83238.3|14
1621274870000|2021-05-17 18:07:50|83289.1|83239.1|83288.9|83238.9|83289.6|83239.6|83288.4|83238.4|17
1621274880000|2021-05-17 18:08:00|83289.1|83239.1|83287.5|83237.5|83289.5|83239.5|83286.9|83236.9|29
1621274890000|2021-05-17 18:08:10|83287.7|83237.7|83287.5|83237.5|83288.9|83238.9|83287.4|83237.4|30
1621274900000|2021-05-17 18:08:20|83288|83238|83288.7|83238.7|83288.7|83238.7|83287.2|83237.2|10
1621274910000|2021-05-17 18:08:30|83288.4|83238.4|83290.4|83240.4|83290.6|83240.6|83288.4|83238.4|26
1621274920000|2021-05-17 18:08:40|83290.7|83240.7|83285.1|83235.1|83291.1|83241.1|83284.9|83234.9|19
1621274930000|2021-05-17 18:08:50|83284.5|83234.5|83285.5|83235.5|83286.6|83248.1|83272.6|83234.5|19
1621274940000|2021-05-17 18:09:00|83286|83236|83285.4|83235.4|83286.4|83236.4|83285.4|83235.4|12
1621274950000|2021-05-17 18:09:10|83285|83235|83283.1|83233.1|83285.9|83235.9|83282.2|83232.2|22
1621274960000|2021-05-17 18:09:20|83282.4|83232.4|83281.4|83231.4|83282.7|83232.7|83281.4|83231.4|12
1621274970000|2021-05-17 18:09:30|83282.1|83232.1|83279.2|83229.2|83282.5|83232.5|83278.9|83228.9|25
1621274980000|2021-05-17 18:09:40|83279.1|83229.1|83278.7|83228.7|83279.2|83229.2|83278.3|83228.3|16
1621274990000|2021-05-17 18:09:50|83278.5|83228.5|83282.1|83232.1|83283|83233|83278.5|83228.5|15
1621275000000|2021-05-17 18:10:00|83282.6|83232.6|83279.6|83229.6|83282.6|83232.6|83279.4|83229.4|29
1621275010000|2021-05-17 18:10:10|83279.5|83229.5|83282.4|83232.4|83282.8|83232.8|83279.4|83229.4|23
1621275020000|2021-05-17 18:10:20|83282.2|83232.2|83282.5|83232.5|83282.7|83232.7|83282.1|83232.1|9
1621275030000|2021-05-17 18:10:30|83282.7|83232.7|83279.4|83229.4|83283.1|83233.1|83279.3|83229.3|25
1621275040000|2021-05-17 18:10:40|83279.6|83229.6|83277.1|83227.1|83279.8|83229.8|83276.5|83226.5|16
1621275050000|2021-05-17 18:10:50|83277.2|83227.2|83276.9|83226.9|83278.2|83228.2|83276.9|83226.9|12
1621275060000|2021-05-17 18:11:00|83277.7|83227.7|83277.1|83227.1|83278.4|83228.4|83277.1|83227.1|16
1621275070000|2021-05-17 18:11:10|83277|83227|83277.6|83227.6|83277.7|83227.7|83277|83227|9
1621275080000|2021-05-17 18:11:20|83277.8|83227.8|83277.3|83227.3|83277.9|83227.9|83277.3|83227.3|13
1621275090000|2021-05-17 18:11:30|83277.2|83227.2|83278.3|83228.3|83278.8|83228.8|83277.2|83227.2|28
1621275100000|2021-05-17 18:11:40|83278.4|83228.4|83279.2|83229.2|83279.3|83229.3|83278.3|83228.3|23
1621275110000|2021-05-17 18:11:50|83279.1|83229.1|83279.6|83229.6|83280|83230|83279.1|83229.1|17
1621275120000|2021-05-17 18:12:00|83279.5|83229.5|83280.3|83230.3|83280.4|83230.4|83279.3|83229.3|16
1621275130000|2021-05-17 18:12:10|83280.2|83230.2|83279|83229|83280.8|83230.8|83278.7|83228.7|28
1621275140000|2021-05-17 18:12:20|83279.1|83229.1|83278.4|83228.4|83279.1|83229.1|83277.9|83227.9|18
1621275150000|2021-05-17 18:12:30|83278.3|83228.3|83279.1|83229.1|83279.6|83229.6|83278.3|83228.3|21
1621275160000|2021-05-17 18:12:40|83279.2|83229.2|83279.3|83229.3|83281.6|83231.6|83278.9|83228.9|26
1621275170000|2021-05-17 18:12:50|83278.7|83228.7|83279.7|83229.7|83280.1|83230.1|83277.2|83227.2|35
1621275180000|2021-05-17 18:13:00|83279.8|83229.8|83279.2|83229.2|83280.5|83230.5|83278.5|83228.5|37
1621275190000|2021-05-17 18:13:10|83279.6|83229.6|83279.2|83229.2|83280|83230|83279|83229|20
1621275200000|2021-05-17 18:13:20|83279|83229|83280.1|83230.1|83280.1|83230.1|83278.9|83228.9|23
1621275210000|2021-05-17 18:13:30|83279.7|83229.7|83280.8|83230.8|83281.6|83231.6|83278.8|83228.8|27
1621275220000|2021-05-17 18:13:40|83280.4|83230.4|83282|83232|83282.7|83232.7|83280.4|83230.4|19
1621275230000|2021-05-17 18:13:50|83282.4|83232.4|83283|83233|83284.5|83234.5|83282.2|83232.2|30
1621275240000|2021-05-17 18:14:00|83282.8|83232.8|83283.7|83233.7|83283.7|83233.7|83282.3|83232.3|26
1621275250000|2021-05-17 18:14:10|83283.1|83233.1|83282.3|83232.3|83283.1|83233.1|83282.3|83232.3|15
1621275260000|2021-05-17 18:14:20|83281.8|83231.8|83275.4|83225.4|83283.4|83233.4|83270.4|83220.4|58
1621275270000|2021-05-17 18:14:30|83275.3|83225.3|83275.5|83225.5|83276.4|83226.4|83275.2|83225.2|30
1621275280000|2021-05-17 18:14:40|83275.6|83225.6|83278.6|83228.6|83280.8|83230.8|83275.6|83225.6|40
1621275290000|2021-05-17 18:14:50|83278.7|83228.7|83277.9|83227.9|83279.4|83229.4|83277.3|83227.3|22
1621275300000|2021-05-17 18:15:00|83278|83228|83276.5|83226.5|83278|83228|83274.8|83224.8|26
1621275310000|2021-05-17 18:15:10|83276.4|83226.4|83279.2|83229.2|83279.2|83229.2|83276.2|83226.2|14
1621275320000|2021-05-17 18:15:20|83279|83229|83280.1|83230.1|83280.1|83230.1|83274.8|83224.8|23
1621275330000|2021-05-17 18:15:30|83278.6|83228.6|83279.1|83229.1|83279.4|83229.4|83277.8|83227.8|21
1621275340000|2021-05-17 18:15:40|83279|83229|83274.5|83224.5|83279.1|83229.1|83274|83224|34
1621275350000|2021-05-17 18:15:50|83274.7|83224.7|83272.4|83222.4|83275.9|83225.9|83272.4|83222.4|31
1621275360000|2021-05-17 18:16:00|83272.2|83222.2|83275.1|83225.1|83275.4|83225.4|83272.2|83222.2|27
1621275370000|2021-05-17 18:16:10|83275|83225|83274.2|83224.2|83275.1|83225.1|83273.9|83223.9|13
1621275380000|2021-05-17 18:16:20|83274.4|83224.4|83274.3|83224.3|83275.9|83225.9|83274.1|83224.1|19
1621275390000|2021-05-17 18:16:30|83274.2|83224.2|83273.8|83223.8|83275.8|83225.8|83273.4|83223.4|27
1621275400000|2021-05-17 18:16:40|83274|83224|83275.6|83225.6|83277.2|83227.2|83273.4|83223.4|35
1621275410000|2021-05-17 18:16:50|83277.7|83227.7|83277|83227|83277.7|83227.7|83276.3|83226.3|11
1621275420000|2021-05-17 18:17:00|83276.6|83226.6|83277|83227|83277|83227|83276|83226|17
1621275430000|2021-05-17 18:17:10|83276.7|83226.7|83274.6|83224.6|83278.3|83228.3|83274.6|83224.6|27
1621275440000|2021-05-17 18:17:20|83275.1|83225.1|83274|83224|83275.1|83225.1|83273.8|83223.8|21
1621275450000|2021-05-17 18:17:30|83274.3|83224.3|83272.9|83222.9|83274.9|83224.9|83272.4|83222.4|19
1621275460000|2021-05-17 18:17:40|83273|83223|83272.9|83222.9|83273.6|83223.6|83272.2|83222.2|20
1621275470000|2021-05-17 18:17:50|83273.2|83223.2|83274.2|83224.2|83274.5|83224.5|83273|83223|30
1621275480000|2021-05-17 18:18:00|83274.3|83224.3|83273.9|83223.9|83274.5|83224.5|83273|83223|32
1621275490000|2021-05-17 18:18:10|83273.7|83223.7|83273.9|83223.9|83275.2|83225.2|83273.4|83223.4|20
1621275500000|2021-05-17 18:18:20|83274|83224|83273.5|83223.5|83274.6|83224.6|83273.5|83223.5|22
1621275510000|2021-05-17 18:18:30|83273|83223|83273.7|83223.7|83274|83224|83273|83223|12
1621275520000|2021-05-17 18:18:40|83273.5|83223.5|83273.4|83223.4|83273.5|83223.5|83272.8|83222.8|11
1621275530000|2021-05-17 18:18:50|83272.5|83222.5|83274.3|83224.3|83275.2|83225.2|83271.8|83221.8|15
1621275540000|2021-05-17 18:19:00|83274|83224|83274|83224|83274.3|83224.3|83273.4|83223.4|26
1621275550000|2021-05-17 18:19:10|83273.7|83223.7|83273.7|83223.7|83274.1|83224.1|83273.6|83223.6|12
1621275560000|2021-05-17 18:19:20|83273.3|83223.3|83270.8|83220.8|83273.6|83223.6|83270|83220|22
1621275570000|2021-05-17 18:19:30|83271|83221|83272.1|83222.1|83274.2|83224.2|83270.4|83220.4|39
1621275580000|2021-05-17 18:19:40|83271.9|83221.9|83273.3|83223.3|83273.6|83223.6|83271.9|83221.9|26
1621275590000|2021-05-17 18:19:50|83273.5|83223.5|83273.4|83223.4|83273.8|83223.8|83272.5|83222.5|27
1621275600000|2021-05-17 18:20:00|83273.5|83223.5|83274.6|83224.6|83274.7|83224.7|83273.5|83223.5|12
1621275610000|2021-05-17 18:20:10|83274.5|83224.5|83274.2|83224.2|83274.6|83224.6|83273.2|83223.2|17
1621275620000|2021-05-17 18:20:20|83274.1|83224.1|83272.7|83222.7|83274.2|83224.2|83272.4|83222.4|8
1621275630000|2021-05-17 18:20:30|83272.8|83222.8|83266.2|83216.2|83273.9|83223.9|83266.2|83216.2|24
1621275640000|2021-05-17 18:20:40|83266.4|83216.4|83265.2|83215.2|83267.3|83217.3|83264.7|83214.7|22
1621275650000|2021-05-17 18:20:50|83265.5|83215.5|83262.5|83212.5|83265.5|83215.5|83262.5|83212.5|30
1621275660000|2021-05-17 18:21:00|83262.3|83212.3|83261.3|83211.3|83262.8|83212.8|83258.1|83208.1|35
1621275670000|2021-05-17 18:21:10|83260.5|83210.5|83263.2|83213.2|83263.8|83213.8|83260.5|83210.5|35
1621275680000|2021-05-17 18:21:20|83263|83213|83263.8|83213.8|83265|83215|83263|83213|21
1621275690000|2021-05-17 18:21:30|83263.9|83213.9|83268.3|83218.3|83269.5|83219.5|83263.9|83213.9|26
1621275700000|2021-05-17 18:21:40|83268.6|83218.6|83269.1|83219.1|83269.3|83219.3|83267.8|83217.8|13
1621275710000|2021-05-17 18:21:50|83268.2|83218.2|83268.6|83218.6|83269.1|83219.1|83268.1|83218.1|16
1621275720000|2021-05-17 18:22:00|83268.5|83218.5|83270.6|83220.6|83270.6|83220.6|83267.7|83217.7|37
1621275730000|2021-05-17 18:22:10|83270.5|83220.5|83271.2|83221.2|83271.8|83221.8|83270.1|83220.1|16
1621275740000|2021-05-17 18:22:20|83271.3|83221.3|83272|83222|83272.4|83222.4|83270.8|83220.8|21
1621275750000|2021-05-17 18:22:30|83272.1|83222.1|83272.1|83222.1|83272.1|83222.1|83271.1|83221.1|25
1621275760000|2021-05-17 18:22:40|83271.6|83221.6|83276.4|83226.4|83277.1|83227.1|83271.6|83221.6|31
1621275770000|2021-05-17 18:22:50|83276.1|83226.1|83276.1|83226.1|83276.9|83226.9|83275.2|83225.2|22
1621275780000|2021-05-17 18:23:00|83276.3|83226.3|83275.6|83225.6|83276.3|83226.3|83275.1|83225.1|21
1621275790000|2021-05-17 18:23:10|83275.7|83225.7|83275.3|83225.3|83276|83226|83275.1|83225.1|19
1621275800000|2021-05-17 18:23:20|83275.6|83225.6|83275.5|83225.5|83275.7|83225.7|83274.6|83224.6|18
1621275810000|2021-05-17 18:23:30|83275.4|83225.4|83271.5|83221.5|83275.4|83225.4|83270.9|83220.9|29
1621275820000|2021-05-17 18:23:40|83271.7|83221.7|83272.6|83222.6|83272.7|83222.7|83269.1|83219.1|25
1621275830000|2021-05-17 18:23:50|83272.7|83222.7|83276.4|83226.4|83276.8|83226.8|83271.8|83221.8|26
1621275840000|2021-05-17 18:24:00|83276.2|83226.2|83275.7|83225.7|83276.5|83226.5|83275.5|83225.5|34
1621275850000|2021-05-17 18:24:10|83276|83226|83274.6|83224.6|83276.2|83226.2|83274.6|83224.6|16
1621275860000|2021-05-17 18:24:20|83274.7|83224.7|83274.1|83224.1|83275.6|83225.6|83273.8|83223.8|32
1621275870000|2021-05-17 18:24:30|83275|83225|83273.3|83223.3|83275|83225|83273.3|83223.3|25
1621275880000|2021-05-17 18:24:40|83272.4|83222.4|83273|83223|83273.1|83223.1|83272.2|83222.2|15
1621275890000|2021-05-17 18:24:50|83272.6|83222.6|83270.1|83220.1|83273.4|83223.4|83269.5|83219.5|25
1621275900000|2021-05-17 18:25:00|83270.2|83220.2|83265|83215|83270.9|83220.9|83264|83214|41
1621275910000|2021-05-17 18:25:10|83264.7|83214.7|83270.4|83220.4|83271.9|83221.9|83263.7|83213.7|42
1621275920000|2021-05-17 18:25:20|83270.5|83220.5|83272|83222|83272.6|83222.6|83269.8|83219.8|28
1621275930000|2021-05-17 18:25:30|83272.4|83222.4|83273.9|83223.9|83273.9|83223.9|83271.5|83221.5|23
1621275940000|2021-05-17 18:25:40|83274.9|83224.9|83276.4|83226.4|83276.7|83226.7|83274|83224|34
1621275950000|2021-05-17 18:25:50|83275.7|83225.7|83275.8|83225.8|83276.6|83226.6|83275.7|83225.7|20
1621275960000|2021-05-17 18:26:00|83276|83226|83275.4|83225.4|83276|83226|83274.7|83224.7|28
1621275970000|2021-05-17 18:26:10|83275.6|83225.6|83278.1|83228.1|83278.3|83228.3|83275.6|83225.6|32
1621275980000|2021-05-17 18:26:20|83278|83228|83276.5|83226.5|83278.2|83228.2|83276.4|83226.4|24
1621275990000|2021-05-17 18:26:30|83276.6|83226.6|83277.5|83227.5|83277.8|83227.8|83276|83226|25
1621276000000|2021-05-17 18:26:40|83277.4|83227.4|83277|83227|83277.4|83227.4|83275.6|83225.6|22
1621276010000|2021-05-17 18:26:50|83276.4|83226.4|83277.3|83227.3|83277.4|83227.4|83276.4|83226.4|11
1621276020000|2021-05-17 18:27:00|83277.4|83227.4|83278.4|83228.4|83278.6|83228.6|83277.1|83227.1|15
1621276030000|2021-05-17 18:27:10|83278.6|83228.6|83278.2|83228.2|83279|83229|83278|83228|15
1621276040000|2021-05-17 18:27:20|83278.3|83228.3|83278.5|83228.5|83278.7|83228.7|83277.7|83227.7|20
1621276050000|2021-05-17 18:27:30|83277.7|83227.7|83277.4|83227.4|83277.8|83227.8|83276.3|83226.3|27
1621276060000|2021-05-17 18:27:40|83276.3|83226.3|83277.1|83227.1|83277.9|83227.9|83276.3|83226.3|14
1621276070000|2021-05-17 18:27:50|83276.7|83226.7|83277.1|83227.1|83277.8|83227.8|83276.7|83226.7|15
1621276080000|2021-05-17 18:28:00|83277.9|83227.9|83265.2|83240.2|83277.9|83240.8|83264.9|83226.7|21
1621276090000|2021-05-17 18:28:10|83265|83240|83265|83240|83265.5|83240.5|83264.9|83239.9|9
1621276100000|2021-05-17 18:28:20|83264.7|83239.7|83274.1|83224.1|83274.1|83240.8|83264.2|83223.2|29
1621276110000|2021-05-17 18:28:30|83273.8|83223.8|83273.6|83223.6|83274.3|83224.3|83273.1|83223.1|27
1621276120000|2021-05-17 18:28:40|83273.8|83223.8|83273.1|83223.1|83273.8|83223.8|83272.4|83222.4|33
1621276130000|2021-05-17 18:28:50|83273.2|83223.2|83270|83220|83273.2|83223.2|83268.7|83218.7|32
1621276140000|2021-05-17 18:29:00|83270.1|83220.1|83269.2|83219.2|83270.6|83220.6|83268.9|83218.9|16
1621276150000|2021-05-17 18:29:10|83269.8|83219.8|83270.1|83220.1|83270.3|83220.3|83269.3|83219.3|21
1621276160000|2021-05-17 18:29:20|83269.9|83219.9|83269.4|83219.4|83269.9|83219.9|83269.3|83219.3|22
1621276170000|2021-05-17 18:29:30|83269.3|83219.3|83270.3|83220.3|83271.4|83221.4|83269.1|83219.1|20
1621276180000|2021-05-17 18:29:40|83270.4|83220.4|83260.4|83235.4|83271.1|83235.5|83258.3|83220.4|26
1621276190000|2021-05-17 18:29:50|83272.1|83222.1|83273.1|83223.1|83274.3|83224.3|83271.5|83221.5|35
1621276200000|2021-05-17 18:30:00|83273.3|83223.3|83272.6|83222.6|83273.3|83223.3|83271|83221|35
1621276210000|2021-05-17 18:30:10|83272.8|83222.8|83271.4|83221.4|83273.5|83223.5|83271.4|83221.4|21
1621276220000|2021-05-17 18:30:20|83271.3|83221.3|83260.1|83235.1|83272.7|83235.3|83260.1|83221.3|12
1621276230000|2021-05-17 18:30:30|83260.3|83235.3|83260.4|83235.4|83260.7|83235.7|83259.7|83234.7|12
1621276240000|2021-05-17 18:30:40|83260.3|83235.3|83272.3|83222.3|83273.1|83236.1|83260.3|83222.3|7
1621276250000|2021-05-17 18:30:50|83272.4|83222.4|83271.9|83221.9|83272.4|83222.4|83269.6|83219.6|17
1621276260000|2021-05-17 18:31:00|83271.8|83221.8|83268.3|83218.3|83271.8|83221.8|83268.3|83218.3|25
1621276270000|2021-05-17 18:31:10|83268.9|83218.9|83266.4|83216.4|83268.9|83218.9|83265.7|83215.7|22
1621276280000|2021-05-17 18:31:20|83266.3|83216.3|83267.4|83217.4|83267.4|83217.4|83265.9|83215.9|19
1621276290000|2021-05-17 18:31:30|83267.3|83217.3|83266.5|83216.5|83267.3|83217.3|83266.5|83216.5|17
1621276300000|2021-05-17 18:31:40|83265.9|83215.9|83264.6|83214.6|83268.2|83218.2|83261|83211|24
1621276310000|2021-05-17 18:31:50|83265.1|83215.1|83264|83214|83265.1|83215.1|83261.9|83211.9|27
1621276320000|2021-05-17 18:32:00|83262.2|83212.2|83263.5|83213.5|83265.1|83215.1|83262|83212|27
1621276330000|2021-05-17 18:32:10|83263.3|83213.3|83263.9|83213.9|83264.1|83214.1|83263|83213|25
1621276340000|2021-05-17 18:32:20|83263.8|83213.8|83263.5|83213.5|83264|83214|83262.3|83212.3|16
1621276350000|2021-05-17 18:32:30|83263.7|83213.7|83264.6|83214.6|83265.4|83215.4|83263.1|83213.1|26
1621276360000|2021-05-17 18:32:40|83264.9|83214.9|83265.6|83215.6|83265.8|83215.8|83264|83214|26
1621276370000|2021-05-17 18:32:50|83265.5|83215.5|83263.1|83213.1|83265.6|83215.6|83261.4|83211.4|38
1621276380000|2021-05-17 18:33:00|83263.2|83213.2|83262.8|83212.8|83263.2|83213.2|83261.4|83211.4|31
1621276390000|2021-05-17 18:33:10|83262.6|83212.6|83263.5|83213.5|83263.6|83213.6|83262.6|83212.6|26
1621276400000|2021-05-17 18:33:20|83263.2|83213.2|83262.7|83212.7|83264.1|83214.1|83262|83212|23
1621276410000|2021-05-17 18:33:30|83262.8|83212.8|83265.3|83215.3|83265.3|83215.3|83262.8|83212.8|22
1621276420000|2021-05-17 18:33:40|83265.5|83215.5|83264|83214|83265.6|83215.6|83263.4|83213.4|22
1621276430000|2021-05-17 18:33:50|83264.3|83214.3|83269.3|83219.3|83270.8|83220.8|83264.3|83214.3|41
1621276440000|2021-05-17 18:34:00|83267.7|83217.7|83267.2|83217.2|83268.7|83218.7|83267|83217|28
1621276450000|2021-05-17 18:34:10|83265.9|83215.9|83267.8|83217.8|83268.2|83218.2|83265.9|83215.9|34
1621276460000|2021-05-17 18:34:20|83267.4|83217.4|83268.3|83218.3|83268.8|83218.8|83265.8|83215.8|36
1621276470000|2021-05-17 18:34:30|83268|83218|83263.8|83213.8|83268|83218|83263.2|83213.2|35
1621276480000|2021-05-17 18:34:40|83263.5|83213.5|83261.9|83211.9|83264.2|83214.2|83261.7|83211.7|29
1621276490000|2021-05-17 18:34:50|83261.1|83211.1|83259.8|83209.8|83261.8|83211.8|83258.9|83208.9|24
1621276500000|2021-05-17 18:35:00|83260.1|83210.1|83258.4|83208.4|83260.8|83210.8|83258.4|83208.4|33
1621276510000|2021-05-17 18:35:10|83258.2|83208.2|83255.6|83205.6|83258.8|83208.8|83254.5|83204.5|38
1621276520000|2021-05-17 18:35:20|83256|83206|83256.9|83206.9|83257.5|83207.5|83256|83206|30
1621276530000|2021-05-17 18:35:30|83257.1|83207.1|83254.4|83204.4|83257.6|83207.6|83254.4|83204.4|31
1621276540000|2021-05-17 18:35:40|83254.6|83204.6|83254.5|83204.5|83255.7|83205.7|83253.4|83203.4|24
1621276550000|2021-05-17 18:35:50|83254.4|83204.4|83255.5|83205.5|83256.1|83206.1|83253.6|83203.6|34
1621276560000|2021-05-17 18:36:00|83255.1|83205.1|83256.2|83206.2|83256.2|83206.2|83254.1|83204.1|29
1621276570000|2021-05-17 18:36:10|83255.9|83205.9|83255.6|83205.6|83256.4|83206.4|83255.4|83205.4|24
1621276580000|2021-05-17 18:36:20|83256.1|83206.1|83255.7|83205.7|83256.4|83206.4|83254.7|83204.7|27
1621276590000|2021-05-17 18:36:30|83255.6|83205.6|83257.7|83207.7|83258.3|83208.3|83255.5|83205.5|21
1621276600000|2021-05-17 18:36:40|83256.8|83206.8|83256.6|83206.6|83257.3|83207.3|83256|83206|30
1621276610000|2021-05-17 18:36:50|83256.5|83206.5|83255.8|83205.8|83257|83207|83254.1|83204.1|41
1621276620000|2021-05-17 18:37:00|83255.5|83205.5|83256.6|83206.6|83256.6|83206.6|83254.9|83204.9|24
1621276630000|2021-05-17 18:37:10|83256.4|83206.4|83253.5|83203.5|83256.6|83206.6|83253.4|83203.4|27
1621276640000|2021-05-17 18:37:20|83253.3|83203.3|83253.2|83203.2|83254.1|83204.1|83252.8|83202.8|20
1621276650000|2021-05-17 18:37:30|83252.9|83202.9|83252.6|83202.6|83254.1|83204.1|83252.3|83202.3|34
1621276660000|2021-05-17 18:37:40|83252.7|83202.7|83252|83202|83253|83203|83251.7|83201.7|25
1621276670000|2021-05-17 18:37:50|83252.6|83202.6|83251.5|83201.5|83252.6|83202.6|83250.4|83200.4|16
1621276680000|2021-05-17 18:38:00|83251.6|83201.6|83253|83203|83253|83203|83251.3|83201.3|26
1621276690000|2021-05-17 18:38:10|83253.8|83203.8|83254.1|83204.1|83255.6|83205.6|83253.2|83203.2|41
1621276700000|2021-05-17 18:38:20|83254|83204|83255|83205|83255.1|83205.1|83253.3|83203.3|33
1621276710000|2021-05-17 18:38:30|83254.7|83204.7|83255.1|83205.1|83256|83206|83253.9|83203.9|31
1621276720000|2021-05-17 18:38:40|83254.8|83204.8|83253.9|83203.9|83255.4|83205.4|83253.6|83203.6|28
1621276730000|2021-05-17 18:38:50|83254.1|83204.1|83255.8|83205.8|83256.1|83206.1|83254.1|83204.1|27
1621276740000|2021-05-17 18:39:00|83255.7|83205.7|83262|83212|83262|83212|83255.7|83205.7|41
1621276750000|2021-05-17 18:39:10|83261.6|83211.6|83263.9|83213.9|83264.3|83214.3|83261.4|83211.4|23
1621276760000|2021-05-17 18:39:20|83262.7|83212.7|83264.1|83214.1|83264.7|83214.7|83262.7|83212.7|13
1621276770000|2021-05-17 18:39:30|83263.8|83213.8|83261.7|83211.7|83264|83214|83260.9|83210.9|24
1621276780000|2021-05-17 18:39:40|83261.8|83211.8|83262.6|83212.6|83263|83213|83260.4|83210.4|12
1621276790000|2021-05-17 18:39:50|83263.1|83213.1|83267.7|83217.7|83267.7|83217.7|83263.1|83213.1|29
1621276800000|2021-05-17 18:40:00|83268.2|83218.2|83267.9|83217.9|83268.2|83218.2|83266.6|83216.6|14
1621276810000|2021-05-17 18:40:10|83265.8|83215.8|83268.2|83218.2|83268.4|83218.4|83265.8|83215.8|14
1621276820000|2021-05-17 18:40:20|83268.1|83218.1|83268.1|83218.1|83268.1|83218.1|83267.2|83217.2|8
1621276830000|2021-05-17 18:40:30|83268.6|83218.6|83269.9|83219.9|83269.9|83219.9|83267.7|83217.7|33
1621276840000|2021-05-17 18:40:40|83269.7|83219.7|83271|83221|83271.7|83221.7|83268.6|83218.6|28
1621276850000|2021-05-17 18:40:50|83271.2|83221.2|83266.9|83216.9|83271.5|83221.5|83266.9|83216.9|23
1621276860000|2021-05-17 18:41:00|83268.9|83218.9|83266.7|83216.7|83269.2|83219.2|83264.8|83214.8|35
1621276870000|2021-05-17 18:41:10|83266.6|83216.6|83266.8|83216.8|83267.4|83217.4|83265.6|83215.6|30
1621276880000|2021-05-17 18:41:20|83266.9|83216.9|83268.5|83218.5|83268.5|83218.5|83265.4|83215.4|24
1621276890000|2021-05-17 18:41:30|83268.3|83218.3|83270.2|83220.2|83270.2|83220.2|83267.8|83217.8|27
1621276900000|2021-05-17 18:41:40|83270.6|83220.6|83270.4|83220.4|83270.9|83220.9|83270|83220|21
1621276910000|2021-05-17 18:41:50|83270.2|83220.2|83270.9|83220.9|83271.1|83221.1|83270.2|83220.2|20
1621276920000|2021-05-17 18:42:00|83270.8|83220.8|83270.2|83220.2|83271|83221|83269.2|83219.2|33
1621276930000|2021-05-17 18:42:10|83271|83221|83266.6|83216.6|83271.1|83221.1|83265.7|83215.7|45
1621276940000|2021-05-17 18:42:20|83266.4|83216.4|83263.2|83213.2|83266.4|83216.4|83262.4|83212.4|33
1621276950000|2021-05-17 18:42:30|83263.3|83213.3|83265.2|83215.2|83265.2|83215.2|83263.3|83213.3|32
1621276960000|2021-05-17 18:42:40|83265.4|83215.4|83265.1|83215.1|83265.4|83215.4|83263.5|83213.5|28
1621276970000|2021-05-17 18:42:50|83265.3|83215.3|83268.7|83218.7|83269.4|83219.4|83264.6|83214.6|25
1621276980000|2021-05-17 18:43:00|83268.4|83218.4|83265.6|83215.6|83269.2|83219.2|83264.6|83214.6|41
1621276990000|2021-05-17 18:43:10|83265.4|83215.4|83265.5|83215.5|83266.2|83216.2|83264.5|83214.5|28
1621277000000|2021-05-17 18:43:20|83266|83216|83265.1|83215.1|83266.1|83216.1|83264.5|83214.5|16
1621277010000|2021-05-17 18:43:30|83264.9|83214.9|83266.2|83216.2|83266.9|83216.9|83264.6|83214.6|22
1621277020000|2021-05-17 18:43:40|83266.1|83216.1|83266.9|83216.9|83267.2|83217.2|83265.2|83215.2|16
1621277030000|2021-05-17 18:43:50|83267|83217|83267.1|83217.1|83267.8|83217.8|83266.5|83216.5|13
1621277040000|2021-05-17 18:44:00|83267.2|83217.2|83266|83216|83267.2|83217.2|83265.7|83215.7|26
1621277050000|2021-05-17 18:44:10|83266.3|83216.3|83264|83214|83266.7|83216.7|83263|83213|34
1621277060000|2021-05-17 18:44:20|83264.2|83214.2|83263.4|83213.4|83264.2|83214.2|83263|83213|19
1621277070000|2021-05-17 18:44:30|83263.7|83213.7|83260.1|83210.1|83263.7|83213.7|83259.8|83209.8|18
1621277080000|2021-05-17 18:44:40|83259.6|83209.6|83261.9|83211.9|83263.1|83213.1|83259.1|83209.1|36
1621277090000|2021-05-17 18:44:50|83262|83212|83261.7|83211.7|83263.5|83213.5|83261.4|83211.4|27
1621277100000|2021-05-17 18:45:00|83261.4|83211.4|83261.6|83211.6|83261.7|83211.7|83258.8|83208.8|44
1621277110000|2021-05-17 18:45:10|83261.5|83211.5|83262.6|83212.6|83263|83213|83261.4|83211.4|23
1621277120000|2021-05-17 18:45:20|83262.5|83212.5|83264.1|83214.1|83264.6|83214.6|83262.2|83212.2|23
1621277130000|2021-05-17 18:45:30|83264|83214|83264.1|83214.1|83265.2|83215.2|83264|83214|18
1621277140000|2021-05-17 18:45:40|83265|83215|83263.9|83213.9|83265.8|83215.8|83263.9|83213.9|21
1621277150000|2021-05-17 18:45:50|83264|83214|83264.9|83214.9|83265.7|83215.7|83264|83214|25
1621277160000|2021-05-17 18:46:00|83265|83215|83261.7|83211.7|83266.4|83216.4|83261.5|83211.5|30
1621277170000|2021-05-17 18:46:10|83261.9|83211.9|83259.6|83209.6|83262.4|83212.4|83259.6|83209.6|27
1621277180000|2021-05-17 18:46:20|83260.3|83210.3|83259.5|83209.5|83260.4|83210.4|83259.5|83209.5|19
1621277190000|2021-05-17 18:46:30|83259.4|83209.4|83258.4|83208.4|83259.4|83209.4|83255.4|83205.4|51
1621277200000|2021-05-17 18:46:40|83258.5|83208.5|83260.3|83210.3|83262.6|83212.6|83258.2|83208.2|39
1621277210000|2021-05-17 18:46:50|83260.5|83210.5|83262.7|83212.7|83263.3|83213.3|83259.6|83209.6|39
1621277220000|2021-05-17 18:47:00|83262.6|83212.6|83266.4|83216.4|83266.7|83216.7|83262.4|83212.4|46
1621277230000|2021-05-17 18:47:10|83266.7|83216.7|83268|83218|83269.9|83219.9|83265.5|83215.5|36
1621277240000|2021-05-17 18:47:20|83268.1|83218.1|83269|83219|83269.2|83219.2|83266.4|83216.4|32
1621277250000|2021-05-17 18:47:30|83268.5|83218.5|83268.6|83218.6|83269.8|83219.8|83268.2|83218.2|24
1621277260000|2021-05-17 18:47:40|83268.5|83218.5|83267.2|83217.2|83269|83219|83266.4|83216.4|25
1621277270000|2021-05-17 18:47:50|83267.7|83217.7|83265.8|83215.8|83268|83218|83265.3|83215.3|30
1621277280000|2021-05-17 18:48:00|83265.9|83215.9|83265|83215|83266|83216|83264.6|83214.6|32
1621277290000|2021-05-17 18:48:10|83265.1|83215.1|83265.9|83215.9|83266|83216|83265.1|83215.1|23
1621277300000|2021-05-17 18:48:20|83266|83216|83267.1|83217.1|83267.4|83217.4|83265.6|83215.6|17
1621277310000|2021-05-17 18:48:30|83267|83217|83264.7|83214.7|83267.1|83217.1|83264.7|83214.7|9
1621277320000|2021-05-17 18:48:40|83264.8|83214.8|83264.9|83214.9|83265.7|83215.7|83264|83214|32
1621277330000|2021-05-17 18:48:50|83265.3|83215.3|83262.5|83212.5|83265.3|83215.3|83262.3|83212.3|32
1621277340000|2021-05-17 18:49:00|83262.3|83212.3|83263.6|83213.6|83264|83214|83261.9|83211.9|28
1621277350000|2021-05-17 18:49:10|83263.5|83213.5|83263.4|83213.4|83264|83214|83263.2|83213.2|23
1621277360000|2021-05-17 18:49:20|83263.1|83213.1|83264.3|83214.3|83264.3|83214.3|83263|83213|24
1621277370000|2021-05-17 18:49:30|83263.9|83213.9|83261.2|83211.2|83264.1|83214.1|83261.2|83211.2|23
1621277380000|2021-05-17 18:49:40|83260.6|83210.6|83263.1|83213.1|83263.7|83213.7|83260.6|83210.6|17
1621277390000|2021-05-17 18:49:50|83262.5|83212.5|83263.1|83213.1|83265.3|83215.3|83261.9|83211.9|35
1621277400000|2021-05-17 18:50:00|83263|83213|83260.9|83210.9|83264.5|83214.5|83260.2|83210.2|47
1621277410000|2021-05-17 18:50:10|83260.4|83210.4|83261.1|83211.1|83261.4|83211.4|83260.2|83210.2|26
1621277420000|2021-05-17 18:50:20|83260.9|83210.9|83257.7|83207.7|83260.9|83210.9|83257.6|83207.6|39
1621277430000|2021-05-17 18:50:30|83258.5|83208.5|83258.1|83208.1|83258.5|83208.5|83256.8|83206.8|29
1621277440000|2021-05-17 18:50:40|83257.6|83207.6|83258.7|83208.7|83258.7|83208.7|83257.6|83207.6|16
1621277450000|2021-05-17 18:50:50|83258.4|83208.4|83256.1|83206.1|83258.4|83208.4|83255.7|83205.7|27
1621277460000|2021-05-17 18:51:00|83256.3|83206.3|83252.5|83202.5|83256.3|83206.3|83252.4|83202.4|43
1621277470000|2021-05-17 18:51:10|83252.4|83202.4|83250.9|83200.9|83253.2|83203.2|83250.9|83200.9|26
1621277480000|2021-05-17 18:51:20|83251|83201|83249.3|83199.3|83251.9|83201.9|83248.8|83198.8|35
1621277490000|2021-05-17 18:51:30|83249.4|83199.4|83249|83199|83252.6|83202.6|83248.7|83198.7|42
1621277500000|2021-05-17 18:51:40|83247.2|83197.2|83246.1|83196.1|83247.6|83197.6|83244.6|83194.6|47
1621277510000|2021-05-17 18:51:50|83244.8|83194.8|83239.8|83189.8|83245.7|83195.7|83238.3|83188.3|48
1621277520000|2021-05-17 18:52:00|83240.9|83190.9|83240.4|83190.4|83242.3|83192.3|83239.7|83189.7|31
1621277530000|2021-05-17 18:52:10|83240.9|83190.9|83240.3|83190.3|83241.8|83191.8|83239.8|83189.8|19
1621277540000|2021-05-17 18:52:20|83241.9|83191.9|83243.3|83193.3|83244.5|83194.5|83241.9|83191.9|45
1621277550000|2021-05-17 18:52:30|83243.7|83193.7|83243.9|83193.9|83244.5|83194.5|83242.6|83192.6|37
1621277560000|2021-05-17 18:52:40|83243.2|83193.2|83242.4|83192.4|83243.6|83193.6|83241.5|83191.5|42
1621277570000|2021-05-17 18:52:50|83242.5|83192.5|83239.6|83189.6|83242.9|83192.9|83239.3|83189.3|46
1621277580000|2021-05-17 18:53:00|83239.7|83189.7|83240|83190|83242.5|83192.5|83239.7|83189.7|38
1621277590000|2021-05-17 18:53:10|83240.8|83190.8|83241|83191|83241.2|83191.2|83239.5|83189.5|24
1621277600000|2021-05-17 18:53:20|83240.8|83190.8|83240.1|83190.1|83245.3|83195.3|83239.2|83189.2|28
1621277610000|2021-05-17 18:53:30|83241.4|83191.4|83241.8|83191.8|83243.4|83193.4|83239.3|83189.3|18
1621277620000|2021-05-17 18:53:40|83241.7|83191.7|83240.4|83190.4|83242.1|83192.1|83239.3|83189.3|21
1621277630000|2021-05-17 18:53:50|83240.3|83190.3|83238.9|83188.9|83240.5|83190.5|83238.4|83188.4|27
1621277640000|2021-05-17 18:54:00|83239|83189|83239.4|83189.4|83241.4|83191.4|83238.2|83188.2|21
1621277650000|2021-05-17 18:54:10|83239.3|83189.3|83239.3|83189.3|83239.8|83189.8|83238.8|83188.8|24
1621277660000|2021-05-17 18:54:20|83240.3|83190.3|83240|83190|83240.9|83190.9|83239.6|83189.6|20
1621277670000|2021-05-17 18:54:30|83240.2|83190.2|83239.9|83189.9|83241.2|83191.2|83239|83189|28
1621277680000|2021-05-17 18:54:40|83239.8|83189.8|83239.8|83189.8|83241.6|83191.6|83238.7|83188.7|34
1621277690000|2021-05-17 18:54:50|83239.7|83189.7|83239.4|83189.4|83241.6|83191.6|83238.6|83188.6|23
1621277700000|2021-05-17 18:55:00|83239.3|83189.3|83241.9|83191.9|83241.9|83191.9|83238.6|83188.6|34
1621277710000|2021-05-17 18:55:10|83241.7|83191.7|83244.9|83194.9|83244.9|83194.9|83238.4|83188.4|43
1621277720000|2021-05-17 18:55:20|83244.8|83194.8|83249.6|83199.6|83250.6|83200.6|83244.6|83194.6|34
1621277730000|2021-05-17 18:55:30|83249.5|83199.5|83247.2|83197.2|83250.5|83200.5|83247.2|83197.2|33
1621277740000|2021-05-17 18:55:40|83248.3|83198.3|83248.8|83198.8|83251.2|83201.2|83248.1|83198.1|31
1621277750000|2021-05-17 18:55:50|83249.5|83199.5|83248.4|83198.4|83250.6|83200.6|83248.4|83198.4|34
1621277760000|2021-05-17 18:56:00|83248.9|83198.9|83250.7|83200.7|83251.1|83201.1|83248.8|83198.8|22
1621277770000|2021-05-17 18:56:10|83251.2|83201.2|83249|83199|83252.1|83202.1|83248.6|83198.6|48
1621277780000|2021-05-17 18:56:20|83249.3|83199.3|83246.6|83196.6|83250|83200|83246.6|83196.6|28
1621277790000|2021-05-17 18:56:30|83246|83196|83253.3|83203.3|83255.6|83205.6|83246|83196|39
1621277800000|2021-05-17 18:56:40|83253|83203|83252.7|83202.7|83254|83204|83248.1|83198.1|42
1621277810000|2021-05-17 18:56:50|83252.1|83202.1|83252|83202|83253.1|83203.1|83252|83202|15
1621277820000|2021-05-17 18:57:00|83252.3|83202.3|83254.8|83204.8|83254.9|83204.9|83251.6|83201.6|26
1621277830000|2021-05-17 18:57:10|83254.4|83204.4|83254.7|83204.7|83255.6|83205.6|83253.4|83203.4|34
1621277840000|2021-05-17 18:57:20|83254.8|83204.8|83254.2|83204.2|83255.4|83205.4|83254|83204|32
1621277850000|2021-05-17 18:57:30|83254.9|83204.9|83254.5|83204.5|83256.3|83206.3|83254.5|83204.5|30
1621277860000|2021-05-17 18:57:40|83254.8|83204.8|83253|83203|83256.4|83206.4|83251.5|83201.5|43
1621277870000|2021-05-17 18:57:50|83252.9|83202.9|83253|83203|83253.9|83203.9|83251.5|83201.5|27
1621277880000|2021-05-17 18:58:00|83253.1|83203.1|83253.1|83203.1|83254.1|83204.1|83251.1|83201.1|42
1621277890000|2021-05-17 18:58:10|83253.3|83203.3|83254.1|83204.1|83255.2|83205.2|83253|83203|20
1621277900000|2021-05-17 18:58:20|83254.4|83204.4|83253.8|83203.8|83255.1|83205.1|83253|83203|30
1621277910000|2021-05-17 18:58:30|83254.7|83204.7|83254.3|83204.3|83255.7|83205.7|83253.9|83203.9|21
1621277920000|2021-05-17 18:58:40|83254.8|83204.8|83251.4|83201.4|83254.8|83204.8|83250.8|83200.8|33
1621277930000|2021-05-17 18:58:50|83250.7|83200.7|83249.3|83199.3|83251.4|83201.4|83246.5|83196.5|43
1621277940000|2021-05-17 18:59:00|83249|83199|83245.5|83195.5|83249.3|83199.3|83242.7|83192.7|37
1621277950000|2021-05-17 18:59:10|83245.1|83195.1|83246.9|83196.9|83250.1|83200.1|83244.5|83194.5|54
1621277960000|2021-05-17 18:59:20|83246.6|83196.6|83246.3|83196.3|83248.3|83198.3|83246.1|83196.1|51
1621277970000|2021-05-17 18:59:30|83246.9|83196.9|83247.9|83197.9|83248.3|83198.3|83245.7|83195.7|49
1621277980000|2021-05-17 18:59:40|83248.3|83198.3|83252.5|83202.5|83254.3|83204.3|83247.4|83197.4|47
1621277990000|2021-05-17 18:59:50|83252.8|83202.8|83253|83203|83254.3|83204.3|83251.8|83201.8|46
1621278000000|2021-05-17 19:00:00|83252.9|83202.9|83255.6|83205.6|83257.8|83207.8|83252.7|83202.7|44
1621278010000|2021-05-17 19:00:10|83256|83206|83255.8|83205.8|83259.3|83209.3|83255.7|83205.7|42
1621278020000|2021-05-17 19:00:20|83256.2|83206.2|83257.1|83207.1|83257.1|83207.1|83254.7|83204.7|37
1621278030000|2021-05-17 19:00:30|83257.4|83207.4|83256.3|83206.3|83258.5|83208.5|83256.2|83206.2|31
1621278040000|2021-05-17 19:00:40|83256.4|83206.4|83254.7|83204.7|83256.4|83206.4|83253|83203|35
1621278050000|2021-05-17 19:00:50|83255.1|83205.1|83253.3|83203.3|83255.1|83205.1|83252.1|83202.1|32
1621278060000|2021-05-17 19:01:00|83253.4|83203.4|83253.1|83203.1|83253.6|83203.6|83251.5|83201.5|28
1621278070000|2021-05-17 19:01:10|83252.4|83202.4|83253.4|83203.4|83253.7|83203.7|83252.4|83202.4|21
1621278080000|2021-05-17 19:01:20|83253.3|83203.3|83253.1|83203.1|83254.4|83204.4|83252|83202|27
1621278090000|2021-05-17 19:01:30|83253.3|83203.3|83253.7|83203.7|83253.7|83203.7|83252.4|83202.4|13
1621278100000|2021-05-17 19:01:40|83253.5|83203.5|83253.9|83203.9|83253.9|83203.9|83252.1|83202.1|27
1621278110000|2021-05-17 19:01:50|83253.8|83203.8|83252.7|83202.7|83254|83204|83252|83202|27
1621278120000|2021-05-17 19:02:00|83255.3|83205.3|83253.5|83203.5|83255.9|83205.9|83252.2|83202.2|43
1621278130000|2021-05-17 19:02:10|83253.8|83203.8|83244.9|83194.9|83253.9|83203.9|83242.6|83192.6|41
1621278140000|2021-05-17 19:02:20|83244.7|83194.7|83246.2|83196.2|83246.3|83196.3|83244.6|83194.6|43
1621278150000|2021-05-17 19:02:30|83246.8|83196.8|83245|83195|83246.8|83196.8|83244.6|83194.6|29
1621278160000|2021-05-17 19:02:40|83245.1|83195.1|83244.6|83194.6|83245.2|83195.2|83243.6|83193.6|32
1621278170000|2021-05-17 19:02:50|83244.8|83194.8|83246.4|83196.4|83247.6|83197.6|83244.4|83194.4|25
1621278180000|2021-05-17 19:03:00|83246.1|83196.1|83246.5|83196.5|83246.8|83196.8|83245.6|83195.6|21
1621278190000|2021-05-17 19:03:10|83246.6|83196.6|83249.1|83199.1|83249.3|83199.3|83245.8|83195.8|26
1621278200000|2021-05-17 19:03:20|83249.4|83199.4|83250.3|83200.3|83250.7|83200.7|83248|83198|36
1621278210000|2021-05-17 19:03:30|83250.4|83200.4|83249.6|83199.6|83250.8|83200.8|83248.8|83198.8|29
1621278220000|2021-05-17 19:03:40|83249.5|83199.5|83250.5|83200.5|83250.8|83200.8|83248.5|83198.5|32
1621278230000|2021-05-17 19:03:50|83250.4|83200.4|83250.6|83200.6|83250.9|83200.9|83248.6|83198.6|21
1621278240000|2021-05-17 19:04:00|83250.3|83200.3|83254|83204|83254|83204|83250.2|83200.2|29
1621278250000|2021-05-17 19:04:10|83253.4|83203.4|83252.7|83202.7|83253.8|83203.8|83251.8|83201.8|32
1621278260000|2021-05-17 19:04:20|83252.5|83202.5|83252.3|83202.3|83252.9|83202.9|83251.8|83201.8|18
1621278270000|2021-05-17 19:04:30|83252.5|83202.5|83253.2|83203.2|83254.6|83204.6|83251.7|83201.7|33
1621278280000|2021-05-17 19:04:40|83253.3|83203.3|83250.3|83200.3|83253.9|83203.9|83250.1|83200.1|28
1621278290000|2021-05-17 19:04:50|83250.2|83200.2|83252.2|83202.2|83252.3|83202.3|83250.2|83200.2|14
1621278300000|2021-05-17 19:05:00|83252.3|83202.3|83252.8|83202.8|83254|83204|83252.2|83202.2|27
1621278310000|2021-05-17 19:05:10|83252.7|83202.7|83251.8|83201.8|83252.8|83202.8|83251.1|83201.1|25
1621278320000|2021-05-17 19:05:20|83251.9|83201.9|83251.8|83201.8|83251.9|83201.9|83250.7|83200.7|23
1621278330000|2021-05-17 19:05:30|83251.7|83201.7|83244.3|83194.3|83251.8|83201.8|83243.7|83193.7|42
1621278340000|2021-05-17 19:05:40|83244.4|83194.4|83246.4|83196.4|83246.4|83196.4|83244.3|83194.3|29
1621278350000|2021-05-17 19:05:50|83245.9|83195.9|83245.9|83195.9|83245.9|83195.9|83244.8|83194.8|25
1621278360000|2021-05-17 19:06:00|83246.1|83196.1|83247.6|83197.6|83247.8|83197.8|83245.5|83195.5|27
1621278370000|2021-05-17 19:06:10|83246.6|83196.6|83245.5|83195.5|83248.3|83209.3|83234.3|83195.4|34
1621278380000|2021-05-17 19:06:20|83246.2|83196.2|83246.3|83196.3|83246.8|83196.8|83243.3|83193.3|22
1621278390000|2021-05-17 19:06:30|83246.2|83196.2|83246.3|83196.3|83247|83197|83245.6|83195.6|25
1621278400000|2021-05-17 19:06:40|83246.2|83196.2|83245.3|83195.3|83246.6|83196.6|83245.3|83195.3|8
1621278410000|2021-05-17 19:06:50|83244.8|83194.8|83243.5|83193.5|83244.8|83194.8|83242.7|83192.7|18
1621278420000|2021-05-17 19:07:00|83243.6|83193.6|83241.9|83191.9|83244.4|83194.4|83241.4|83191.4|19
1621278430000|2021-05-17 19:07:10|83241.8|83191.8|83241.8|83191.8|83242.8|83192.8|83241.7|83191.7|27
1621278440000|2021-05-17 19:07:20|83241.7|83191.7|83245.2|83195.2|83245.8|83195.8|83241.5|83191.5|34
1621278450000|2021-05-17 19:07:30|83245.8|83195.8|83244.5|83194.5|83245.8|83195.8|83243.8|83193.8|23
1621278460000|2021-05-17 19:07:40|83245|83195|83245.9|83195.9|83245.9|83195.9|83244.8|83194.8|12
1621278470000|2021-05-17 19:07:50|83245.8|83195.8|83246.6|83196.6|83247.3|83197.3|83245.3|83195.3|17
1621278480000|2021-05-17 19:08:00|83246.8|83196.8|83246.5|83196.5|83247|83197|83246.3|83196.3|17
1621278490000|2021-05-17 19:08:10|83246.6|83196.6|83247.7|83197.7|83247.7|83197.7|83245.9|83195.9|14
1621278500000|2021-05-17 19:08:20|83247.8|83197.8|83247.3|83197.3|83248.8|83198.8|83246.8|83196.8|18
1621278510000|2021-05-17 19:08:30|83247.2|83197.2|83250|83200|83250|83200|83247.2|83197.2|40
1621278520000|2021-05-17 19:08:40|83249.9|83199.9|83248.2|83198.2|83249.9|83199.9|83247.9|83197.9|34
1621278530000|2021-05-17 19:08:50|83248|83198|83246.5|83196.5|83248.4|83198.4|83245.9|83195.9|31
1621278540000|2021-05-17 19:09:00|83246.2|83196.2|83246.9|83196.9|83247.1|83197.1|83244|83194|42
1621278550000|2021-05-17 19:09:10|83246.7|83196.7|83247.5|83197.5|83247.5|83197.5|83246.3|83196.3|14
1621278560000|2021-05-17 19:09:20|83247.7|83197.7|83247.1|83197.1|83247.7|83197.7|83245.9|83195.9|29
1621278570000|2021-05-17 19:09:30|83246.5|83196.5|83246.7|83196.7|83247|83197|83245.7|83195.7|17
1621278580000|2021-05-17 19:09:40|83246.9|83196.9|83247.3|83197.3|83247.3|83197.3|83246.7|83196.7|11
1621278590000|2021-05-17 19:09:50|83247|83197|83247.5|83197.5|83248.8|83198.8|83245|83195|20
1621278600000|2021-05-17 19:10:00|83248.1|83198.1|83246.4|83196.4|83248.6|83198.6|83246.4|83196.4|33
1621278610000|2021-05-17 19:10:10|83246.7|83196.7|83245.9|83195.9|83247.6|83197.6|83245.4|83195.4|31
1621278620000|2021-05-17 19:10:20|83246|83196|83245.9|83195.9|83246.9|83196.9|83245.5|83195.5|28
1621278630000|2021-05-17 19:10:30|83246|83196|83246.2|83196.2|83246.6|83196.6|83245.8|83195.8|26
1621278640000|2021-05-17 19:10:40|83246.3|83196.3|83244.9|83194.9|83246.3|83196.3|83244.3|83194.3|32
1621278650000|2021-05-17 19:10:50|83244.8|83194.8|83245.7|83195.7|83246.4|83196.4|83243.3|83193.3|32
1621278660000|2021-05-17 19:11:00|83245.2|83195.2|83245.1|83195.1|83245.4|83195.4|83243|83193|26
1621278670000|2021-05-17 19:11:10|83244.9|83194.9|83245.2|83195.2|83245.6|83195.6|83244.8|83194.8|16
1621278680000|2021-05-17 19:11:20|83245.3|83195.3|83245.7|83195.7|83245.7|83195.7|83245.3|83195.3|10
1621278690000|2021-05-17 19:11:30|83246.2|83196.2|83246|83196|83246.2|83196.2|83244.6|83194.6|21
1621278700000|2021-05-17 19:11:40|83245.1|83195.1|83245.6|83195.6|83246.3|83196.3|83244.4|83194.4|31
1621278710000|2021-05-17 19:11:50|83245.7|83195.7|83245.1|83195.1|83245.8|83195.8|83244.2|83194.2|19
1621278720000|2021-05-17 19:12:00|83244.3|83194.3|83244.6|83194.6|83245|83195|83244.3|83194.3|24
1621278730000|2021-05-17 19:12:10|83245.1|83195.1|83245.8|83195.8|83245.8|83195.8|83244.9|83194.9|14
1621278740000|2021-05-17 19:12:20|83245.6|83195.6|83246.6|83196.6|83246.6|83196.6|83245.6|83195.6|25
1621278750000|2021-05-17 19:12:30|83246.5|83196.5|83246|83196|83246.8|83196.8|83245.4|83195.4|26
1621278760000|2021-05-17 19:12:40|83245.9|83195.9|83246|83196|83246.7|83196.7|83245.6|83195.6|17
1621278770000|2021-05-17 19:12:50|83246.1|83196.1|83246.9|83196.9|83247.5|83197.5|83245.9|83195.9|36
1621278780000|2021-05-17 19:13:00|83247.2|83197.2|83246.9|83196.9|83247.6|83197.6|83246.9|83196.9|33
1621278790000|2021-05-17 19:13:10|83247|83197|83247.1|83197.1|83247.7|83197.7|83247|83197|23
1621278800000|2021-05-17 19:13:20|83246.8|83196.8|83247.6|83197.6|83247.7|83197.7|83246.5|83196.5|31
1621278810000|2021-05-17 19:13:30|83247|83197|83248|83198|83248.6|83198.6|83246.9|83196.9|30
1621278820000|2021-05-17 19:13:40|83248.1|83198.1|83247.4|83197.4|83248.2|83198.2|83247.3|83197.3|23
1621278830000|2021-05-17 19:13:50|83247.7|83197.7|83247.9|83197.9|83247.9|83197.9|83246.6|83196.6|28
1621278840000|2021-05-17 19:14:00|83247.5|83197.5|83247.8|83197.8|83248.4|83198.4|83247.1|83197.1|22
1621278850000|2021-05-17 19:14:10|83247.6|83197.6|83248|83198|83248.2|83198.2|83245.8|83195.8|30
1621278860000|2021-05-17 19:14:20|83248.2|83198.2|83248.2|83198.2|83249.3|83199.3|83245.9|83195.9|17
1621278870000|2021-05-17 19:14:30|83247.6|83197.6|83247.7|83197.7|83247.7|83197.7|83246.6|83196.6|11
1621278880000|2021-05-17 19:14:40|83248|83198|83247.8|83197.8|83248.1|83198.1|83246.3|83196.3|18
1621278890000|2021-05-17 19:14:50|83247.5|83197.5|83249.4|83199.4|83249.8|83199.8|83247.5|83197.5|19
1621278900000|2021-05-17 19:15:00|83249.5|83199.5|83251.6|83201.6|83251.9|83201.9|83249.5|83199.5|22
1621278910000|2021-05-17 19:15:10|83251.8|83201.8|83251.1|83201.1|83252.3|83202.3|83250.8|83200.8|24
1621278920000|2021-05-17 19:15:20|83251|83201|83248.2|83198.2|83251|83201|83247.1|83197.1|29
1621278930000|2021-05-17 19:15:30|83248.3|83198.3|83253.6|83203.6|83253.8|83203.8|83247.4|83197.4|36
1621278940000|2021-05-17 19:15:40|83253.7|83203.7|83254.7|83204.7|83255.2|83205.2|83253.6|83203.6|34
1621278950000|2021-05-17 19:15:50|83253.9|83203.9|83254.8|83204.8|83255.5|83205.5|83253.9|83203.9|23
1621278960000|2021-05-17 19:16:00|83254.9|83204.9|83251.8|83201.8|83254.9|83204.9|83251.2|83201.2|33
1621278970000|2021-05-17 19:16:10|83252.2|83202.2|83252.6|83202.6|83253.2|83203.2|83251.9|83201.9|27
1621278980000|2021-05-17 19:16:20|83252.4|83202.4|83253|83203|83253.1|83203.1|83252.2|83202.2|22
1621278990000|2021-05-17 19:16:30|83253.1|83203.1|83253|83203|83253.9|83203.9|83252.6|83202.6|22
1621279000000|2021-05-17 19:16:40|83253.7|83203.7|83254.2|83204.2|83254.2|83204.2|83253.4|83203.4|10
1621279010000|2021-05-17 19:16:50|83254|83204|83254.6|83204.6|83254.6|83204.6|83253.8|83203.8|14
1621279020000|2021-05-17 19:17:00|83254.4|83204.4|83255.2|83205.2|83255.9|83205.9|83254|83204|29
1621279030000|2021-05-17 19:17:10|83255.4|83205.4|83253.1|83203.1|83255.9|83205.9|83252.6|83202.6|25
1621279040000|2021-05-17 19:17:20|83253.2|83203.2|83253|83203|83253.3|83203.3|83252.4|83202.4|18
1621279050000|2021-05-17 19:17:30|83253.4|83203.4|83253.6|83203.6|83253.9|83203.9|83253.1|83203.1|18
1621279060000|2021-05-17 19:17:40|83253.4|83203.4|83253.7|83203.7|83254.8|83204.8|83253.4|83203.4|7
1621279070000|2021-05-17 19:17:50|83253.8|83203.8|83254|83204|83254.3|83204.3|83253.6|83203.6|19
1621279080000|2021-05-17 19:18:00|83253.6|83203.6|83253.9|83203.9|83253.9|83203.9|83253.2|83203.2|13
1621279090000|2021-05-17 19:18:10|83252.9|83202.9|83256.6|83206.6|83257.5|83207.5|83252.9|83202.9|17
1621279100000|2021-05-17 19:18:20|83256.5|83206.5|83258.2|83208.2|83258.9|83208.9|83255.9|83205.9|40
1621279110000|2021-05-17 19:18:30|83258|83208|83259|83209|83259|83209|83257.5|83207.5|31
1621279120000|2021-05-17 19:18:40|83259.1|83209.1|83258.8|83208.8|83259.1|83209.1|83256.4|83206.4|23
1621279130000|2021-05-17 19:18:50|83258.9|83208.9|83257.3|83207.3|83259.1|83209.1|83256.9|83206.9|31
1621279140000|2021-05-17 19:19:00|83257.4|83207.4|83256.8|83206.8|83257.6|83207.6|83256.5|83206.5|16
1621279150000|2021-05-17 19:19:10|83256.9|83206.9|83257.4|83207.4|83257.4|83207.4|83256.6|83206.6|16
1621279160000|2021-05-17 19:19:20|83257.5|83207.5|83257.7|83207.7|83257.8|83207.8|83257|83207|12
1621279170000|2021-05-17 19:19:30|83257.6|83207.6|83259.3|83209.3|83266.9|83216.9|83257.6|83207.6|40
1621279180000|2021-05-17 19:19:40|83259.5|83209.5|83260|83210|83261.2|83211.2|83259.5|83209.5|34
1621279190000|2021-05-17 19:19:50|83260.1|83210.1|83261.6|83211.6|83261.7|83211.7|83259.9|83209.9|30
1621279200000|2021-05-17 19:20:00|83261.5|83211.5|83262.3|83212.3|83262.3|83212.3|83260.7|83210.7|27
1621279210000|2021-05-17 19:20:10|83262.1|83212.1|83262.1|83212.1|83262.7|83212.7|83261.9|83211.9|23
1621279220000|2021-05-17 19:20:20|83262.2|83212.2|83261.9|83211.9|83262.6|83212.6|83260.9|83210.9|26
1621279230000|2021-05-17 19:20:30|83262|83212|83259.8|83209.8|83262.4|83212.4|83259.6|83209.6|36
1621279240000|2021-05-17 19:20:40|83260.2|83210.2|83261.1|83211.1|83261.2|83211.2|83260.1|83210.1|34
1621279250000|2021-05-17 19:20:50|83261.2|83211.2|83260.6|83210.6|83261.3|83211.3|83260.2|83210.2|22
1621279260000|2021-05-17 19:21:00|83260.7|83210.7|83260.4|83210.4|83262|83212|83260|83210|14
1621279270000|2021-05-17 19:21:10|83260.9|83210.9|83261|83211|83261.4|83211.4|83260.9|83210.9|21
1621279280000|2021-05-17 19:21:20|83260.9|83210.9|83259.9|83209.9|83261.5|83211.5|83259.7|83209.7|21
1621279290000|2021-05-17 19:21:30|83260|83210|83261.4|83211.4|83261.6|83211.6|83259.4|83209.4|25
1621279300000|2021-05-17 19:21:40|83261.5|83211.5|83260.2|83210.2|83261.5|83211.5|83259.9|83209.9|29
1621279310000|2021-05-17 19:21:50|83260|83210|83259.7|83209.7|83260.8|83210.8|83257|83207|37
1621279320000|2021-05-17 19:22:00|83260.5|83210.5|83261.2|83211.2|83261.9|83211.9|83260.4|83210.4|38
1621279330000|2021-05-17 19:22:10|83261|83211|83264|83214|83264.1|83214.1|83260.7|83210.7|30
1621279340000|2021-05-17 19:22:20|83264.4|83214.4|83266.9|83216.9|83267.7|83217.7|83263.8|83213.8|32
1621279350000|2021-05-17 19:22:30|83266.8|83216.8|83266.8|83216.8|83266.8|83216.8|83266.3|83216.3|19
1621279360000|2021-05-17 19:22:40|83266.7|83216.7|83267.3|83217.3|83268.3|83218.3|83266.3|83216.3|26
1621279370000|2021-05-17 19:22:50|83268|83218|83266.6|83216.6|83268.2|83218.2|83266.6|83216.6|15
1621279380000|2021-05-17 19:23:00|83266.5|83216.5|83266.8|83216.8|83267.6|83217.6|83266.5|83216.5|18
1621279390000|2021-05-17 19:23:10|83266.9|83216.9|83268|83218|83268.2|83218.2|83266.9|83216.9|15
1621279400000|2021-05-17 19:23:20|83267.3|83217.3|83267.8|83217.8|83267.8|83217.8|83267.1|83217.1|26
1621279410000|2021-05-17 19:23:30|83267.7|83217.7|83266.9|83216.9|83267.7|83217.7|83265.6|83215.6|42
1621279420000|2021-05-17 19:23:40|83267.1|83217.1|83267.5|83217.5|83267.8|83217.8|83266.9|83216.9|23
1621279430000|2021-05-17 19:23:50|83267.6|83217.6|83266.9|83216.9|83267.7|83217.7|83265.9|83215.9|28
1621279440000|2021-05-17 19:24:00|83266.8|83216.8|83266.4|83216.4|83267.3|83217.3|83266|83216|21
1621279450000|2021-05-17 19:24:10|83266.3|83216.3|83268|83218|83268|83218|83265.7|83215.7|20
1621279460000|2021-05-17 19:24:20|83267.5|83217.5|83267.9|83217.9|83268.4|83218.4|83267|83217|18
1621279470000|2021-05-17 19:24:30|83268.4|83218.4|83270.8|83220.8|83270.8|83220.8|83267.4|83217.4|34
1621279480000|2021-05-17 19:24:40|83271.1|83221.1|83270.4|83220.4|83271.1|83221.1|83269.7|83219.7|15
1621279490000|2021-05-17 19:24:50|83270.3|83220.3|83271.5|83221.5|83271.9|83221.9|83269.7|83219.7|26
1621279500000|2021-05-17 19:25:00|83271.7|83221.7|83271.5|83221.5|83272.1|83222.1|83271.2|83221.2|25
1621279510000|2021-05-17 19:25:10|83271.4|83221.4|83271.8|83221.8|83271.8|83221.8|83271|83221|25
1621279520000|2021-05-17 19:25:20|83271|83221|83274.3|83224.3|83274.7|83224.7|83270.5|83220.5|33
1621279530000|2021-05-17 19:25:30|83274.8|83224.8|83276|83226|83276|83226|83273.9|83223.9|31
1621279540000|2021-05-17 19:25:40|83276.2|83226.2|83275.5|83225.5|83276.5|83226.5|83275.5|83225.5|20
1621279550000|2021-05-17 19:25:50|83275.6|83225.6|83273.9|83223.9|83276.1|83226.1|83273|83223|17
1621279560000|2021-05-17 19:26:00|83274.1|83224.1|83275.3|83225.3|83275.6|83225.6|83273.7|83223.7|25
1621279570000|2021-05-17 19:26:10|83275.1|83225.1|83275.1|83225.1|83275.7|83225.7|83274.9|83224.9|29
1621279580000|2021-05-17 19:26:20|83275.4|83225.4|83275.1|83225.1|83276|83226|83274.7|83224.7|22
1621279590000|2021-05-17 19:26:30|83275|83225|83276|83226|83277.9|83227.9|83275|83225|34
1621279600000|2021-05-17 19:26:40|83275.9|83225.9|83273.9|83223.9|83275.9|83225.9|83273|83223|31
1621279610000|2021-05-17 19:26:50|83273.8|83223.8|83269.2|83219.2|83274.2|83224.2|83269.1|83219.1|38
1621279620000|2021-05-17 19:27:00|83268.8|83218.8|83272.5|83222.5|83273.4|83223.4|83268.6|83218.6|41
1621279630000|2021-05-17 19:27:10|83272.8|83222.8|83276.8|83226.8|83278.3|83228.3|83272.8|83222.8|39
1621279640000|2021-05-17 19:27:20|83276.7|83226.7|83278.1|83228.1|83278.9|83228.9|83276.5|83226.5|30
1621279650000|2021-05-17 19:27:30|83278|83228|83275.4|83225.4|83278|83228|83274.6|83224.6|32
1621279660000|2021-05-17 19:27:40|83275|83225|83275.4|83225.4|83275.9|83225.9|83275|83225|28
1621279670000|2021-05-17 19:27:50|83275.3|83225.3|83275.2|83225.2|83275.6|83225.6|83274.8|83224.8|20
1621279680000|2021-05-17 19:28:00|83275.3|83225.3|83277|83227|83277.2|83227.2|83275.3|83225.3|28
1621279690000|2021-05-17 19:28:10|83277.2|83227.2|83276.9|83226.9|83278.4|83228.4|83276.9|83226.9|21
1621279700000|2021-05-17 19:28:20|83276.8|83226.8|83277.6|83227.6|83278.3|83228.3|83276.6|83226.6|28
1621279710000|2021-05-17 19:28:30|83277.5|83227.5|83275.8|83225.8|83277.5|83227.5|83275.3|83225.3|27
1621279720000|2021-05-17 19:28:40|83275.9|83225.9|83277|83227|83277|83227|83275.8|83225.8|21
1621279730000|2021-05-17 19:28:50|83276|83226|83274.3|83224.3|83276.2|83226.2|83273.5|83223.5|27
1621279740000|2021-05-17 19:29:00|83274.2|83224.2|83270.8|83220.8|83274.3|83224.3|83270.8|83220.8|13
1621279750000|2021-05-17 19:29:10|83269.8|83219.8|83270.2|83220.2|83270.7|83220.7|83269.5|83219.5|29
1621279760000|2021-05-17 19:29:20|83269.9|83219.9|83271.1|83221.1|83271.2|83221.2|83269.9|83219.9|22
1621279770000|2021-05-17 19:29:30|83271|83221|83271.4|83221.4|83271.5|83221.5|83270.6|83220.6|21
1621279780000|2021-05-17 19:29:40|83271.6|83221.6|83273.9|83223.9|83275.9|83225.9|83270.6|83220.6|30
1621279790000|2021-05-17 19:29:50|83274.2|83224.2|83273.5|83223.5|83274.5|83224.5|83273.4|83223.4|32
1621279800000|2021-05-17 19:30:00|83273.3|83223.3|83271.1|83221.1|83273.4|83223.4|83270.4|83220.4|34
1621279810000|2021-05-17 19:30:10|83271.8|83221.8|83275.2|83225.2|83275.3|83225.3|83270.5|83220.5|32
1621279820000|2021-05-17 19:30:20|83275.4|83225.4|83274.5|83224.5|83276.5|83226.5|83274.5|83224.5|20
1621279830000|2021-05-17 19:30:30|83275.2|83225.2|83279|83229|83279.2|83229.2|83275.2|83225.2|27
1621279840000|2021-05-17 19:30:40|83278.9|83228.9|83275.9|83225.9|83278.9|83228.9|83275.5|83225.5|24
1621279850000|2021-05-17 19:30:50|83276.1|83226.1|83275|83225|83276.1|83226.1|83274.5|83224.5|23
1621279860000|2021-05-17 19:31:00|83274.8|83224.8|83275.2|83225.2|83275.6|83225.6|83274.8|83224.8|37
1621279870000|2021-05-17 19:31:10|83275.5|83225.5|83273.7|83223.7|83276.8|83226.8|83273.6|83223.6|35
1621279880000|2021-05-17 19:31:20|83273.8|83223.8|83272.5|83222.5|83274.1|83224.1|83272.5|83222.5|20
1621279890000|2021-05-17 19:31:30|83272.3|83222.3|83270.1|83220.1|83273.5|83223.5|83268.5|83218.5|33
1621279900000|2021-05-17 19:31:40|83269.8|83219.8|83269.2|83219.2|83270.3|83220.3|83268.8|83218.8|17
1621279910000|2021-05-17 19:31:50|83269|83219|83272.2|83222.2|83272.7|83222.7|83269|83219|20
1621279920000|2021-05-17 19:32:00|83271.9|83221.9|83270.5|83220.5|83272.9|83222.9|83270.1|83220.1|31
1621279930000|2021-05-17 19:32:10|83270.3|83220.3|83273.1|83223.1|83273.3|83223.3|83269.7|83219.7|40
1621279940000|2021-05-17 19:32:20|83272.2|83222.2|83271|83221|83272.7|83222.7|83271|83221|22
1621279950000|2021-05-17 19:32:30|83271.4|83221.4|83270|83220|83271.9|83221.9|83269.1|83219.1|42
1621279960000|2021-05-17 19:32:40|83269.9|83219.9|83270.5|83220.5|83271.7|83221.7|83269.4|83219.4|36
1621279970000|2021-05-17 19:32:50|83270.2|83220.2|83269.2|83219.2|83270.9|83220.9|83268.3|83218.3|32
1621279980000|2021-05-17 19:33:00|83268.5|83218.5|83259.6|83209.6|83268.5|83218.5|83259.4|83209.4|50
1621279990000|2021-05-17 19:33:10|83259.7|83209.7|83260.6|83210.6|83261.3|83211.3|83258.5|83208.5|43
1621280000000|2021-05-17 19:33:20|83260.5|83210.5|83260.2|83210.2|83260.7|83210.7|83259.4|83209.4|36
1621280010000|2021-05-17 19:33:30|83260.1|83210.1|83264.1|83214.1|83264.1|83214.1|83260.1|83210.1|35
1621280020000|2021-05-17 19:33:40|83264.4|83214.4|83264.6|83214.6|83264.9|83214.9|83263.1|83213.1|34
1621280030000|2021-05-17 19:33:50|83264.5|83214.5|83261.7|83211.7|83264.6|83214.6|83260.9|83210.9|39
1621280040000|2021-05-17 19:34:00|83260.9|83210.9|83261.3|83211.3|83261.9|83211.9|83260.9|83210.9|32
1621280050000|2021-05-17 19:34:10|83261.4|83211.4|83262.3|83212.3|83262.3|83212.3|83261.2|83211.2|24
1621280060000|2021-05-17 19:34:20|83262.2|83212.2|83263.4|83213.4|83265.1|83215.1|83262.2|83212.2|23
1621280070000|2021-05-17 19:34:30|83264|83214|83264.4|83214.4|83265.2|83215.2|83262.8|83212.8|31
1621280080000|2021-05-17 19:34:40|83264.6|83214.6|83263.4|83213.4|83264.8|83214.8|83263|83213|16
1621280090000|2021-05-17 19:34:50|83263.3|83213.3|83263.5|83213.5|83264.2|83214.2|83261.9|83211.9|27
1621280100000|2021-05-17 19:35:00|83263.4|83213.4|83263.6|83213.6|83263.6|83213.6|83263|83213|16
1621280110000|2021-05-17 19:35:10|83263.5|83213.5|83265.8|83215.8|83265.9|83215.9|83263.1|83213.1|38
1621280120000|2021-05-17 19:35:20|83266|83216|83266.9|83216.9|83267.1|83217.1|83264.4|83214.4|35
1621280130000|2021-05-17 19:35:30|83266.8|83216.8|83267.1|83217.1|83267.1|83217.1|83266.4|83216.4|20
1621280140000|2021-05-17 19:35:40|83267|83217|83267|83217|83268|83218|83264.9|83214.9|28
1621280150000|2021-05-17 19:35:50|83267.2|83217.2|83267.1|83217.1|83268.1|83218.1|83266.7|83216.7|15
1621280160000|2021-05-17 19:36:00|83267.4|83217.4|83266.7|83216.7|83268.3|83218.3|83265.6|83215.6|21
1621280170000|2021-05-17 19:36:10|83266.8|83216.8|83266.4|83216.4|83266.8|83216.8|83265.2|83215.2|11
1621280180000|2021-05-17 19:36:20|83266.3|83216.3|83265.7|83215.7|83266.3|83216.3|83265.3|83215.3|24
1621280190000|2021-05-17 19:36:30|83266|83216|83265.9|83215.9|83267|83217|83265.9|83215.9|24
1621280200000|2021-05-17 19:36:40|83266|83216|83266.2|83216.2|83267.5|83217.5|83266|83216|23
1621280210000|2021-05-17 19:36:50|83266.5|83216.5|83266.1|83216.1|83266.9|83216.9|83265.6|83215.6|26
1621280220000|2021-05-17 19:37:00|83266|83216|83265.7|83215.7|83266.2|83216.2|83265.3|83215.3|22
1621280230000|2021-05-17 19:37:10|83265.6|83215.6|83265.3|83215.3|83265.7|83215.7|83265.2|83215.2|11
1621280240000|2021-05-17 19:37:20|83265.6|83215.6|83265.5|83215.5|83265.8|83215.8|83264.7|83214.7|22
1621280250000|2021-05-17 19:37:30|83265.3|83215.3|83266.8|83216.8|83267.9|83217.9|83265.1|83215.1|27
1621280260000|2021-05-17 19:37:40|83267|83217|83267|83217|83267.7|83217.7|83266.1|83216.1|36
1621280270000|2021-05-17 19:37:50|83266.5|83216.5|83265.5|83215.5|83266.9|83216.9|83265.1|83215.1|26
1621280280000|2021-05-17 19:38:00|83265.8|83215.8|83265|83215|83265.9|83215.9|83264.5|83214.5|24
1621280290000|2021-05-17 19:38:10|83265.1|83215.1|83265.1|83215.1|83266.2|83216.2|83264.7|83214.7|19
1621280300000|2021-05-17 19:38:20|83265.2|83215.2|83262.9|83212.9|83265.2|83215.2|83262.7|83212.7|31
1621280310000|2021-05-17 19:38:30|83262.7|83212.7|83263.5|83213.5|83264.9|83214.9|83262.2|83212.2|37
1621280320000|2021-05-17 19:38:40|83263.7|83213.7|83263.7|83213.7|83263.9|83213.9|83262.7|83212.7|25
1621280330000|2021-05-17 19:38:50|83263.4|83213.4|83263.9|83213.9|83264.1|83214.1|83263.4|83213.4|22
1621280340000|2021-05-17 19:39:00|83264|83214|83263.9|83213.9|83266.3|83216.3|83263.4|83213.4|26
1621280350000|2021-05-17 19:39:10|83263.8|83213.8|83263.1|83213.1|83263.9|83213.9|83262.7|83212.7|30
1621280360000|2021-05-17 19:39:20|83263|83213|83261.6|83211.6|83263.1|83213.1|83261.6|83211.6|36
1621280370000|2021-05-17 19:39:30|83261.5|83211.5|83259.5|83209.5|83261.6|83211.6|83259.2|83209.2|35
1621280380000|2021-05-17 19:39:40|83259|83209|83260.1|83210.1|83260.4|83210.4|83259|83209|23
1621280390000|2021-05-17 19:39:50|83260.6|83210.6|83262.5|83212.5|83264.8|83214.8|83260.2|83210.2|28
1621280400000|2021-05-17 19:40:00|83261.5|83211.5|83261.1|83211.1|83262.1|83212.1|83259.9|83209.9|45
1621280410000|2021-05-17 19:40:10|83260.5|83210.5|83261.4|83211.4|83261.9|83211.9|83260.5|83210.5|24
1621280420000|2021-05-17 19:40:20|83261.5|83211.5|83261.5|83211.5|83262|83212|83261.5|83211.5|14
1621280430000|2021-05-17 19:40:30|83261.8|83211.8|83261.4|83211.4|83262.9|83212.9|83258.8|83208.8|39
1621280440000|2021-05-17 19:40:40|83261.6|83211.6|83263.2|83213.2|83263.5|83213.5|83261.6|83211.6|22
1621280450000|2021-05-17 19:40:50|83263.7|83213.7|83264.2|83214.2|83264.6|83214.6|83260.1|83210.1|40
1621280460000|2021-05-17 19:41:00|83263.9|83213.9|83262.2|83212.2|83263.9|83213.9|83261.9|83211.9|35
1621280470000|2021-05-17 19:41:10|83262.3|83212.3|83261.2|83211.2|83262.5|83212.5|83260.4|83210.4|22
1621280480000|2021-05-17 19:41:20|83261.7|83211.7|83262.2|83212.2|83263|83213|83261.5|83211.5|34
1621280490000|2021-05-17 19:41:30|83262.4|83212.4|83261|83211|83263.1|83213.1|83261|83211|28
1621280500000|2021-05-17 19:41:40|83261.4|83211.4|83262|83212|83262.4|83212.4|83260.4|83210.4|23
1621280510000|2021-05-17 19:41:50|83261.9|83211.9|83261.6|83211.6|83262.6|83212.6|83260.2|83210.2|28
1621280520000|2021-05-17 19:42:00|83261.8|83211.8|83265.3|83215.3|83266.3|83216.3|83261.8|83211.8|29
1621280530000|2021-05-17 19:42:10|83265.2|83215.2|83267|83217|83268|83218|83265.2|83215.2|34
1621280540000|2021-05-17 19:42:20|83266.9|83216.9|83266.7|83216.7|83267.5|83217.5|83265.8|83215.8|33
1621280550000|2021-05-17 19:42:30|83266.9|83216.9|83267|83217|83267.4|83217.4|83266.9|83216.9|22
1621280560000|2021-05-17 19:42:40|83266.9|83216.9|83264.3|83214.3|83267.1|83217.1|83262.6|83212.6|38
1621280570000|2021-05-17 19:42:50|83264.4|83214.4|83264.4|83214.4|83265.2|83215.2|83263|83213|44
1621280580000|2021-05-17 19:43:00|83264.3|83214.3|83267.3|83217.3|83267.4|83217.4|83262.8|83212.8|43
1621280590000|2021-05-17 19:43:10|83267|83217|83265.9|83215.9|83267|83217|83265.5|83215.5|32
1621280600000|2021-05-17 19:43:20|83267|83217|83263.6|83213.6|83267|83217|83263|83213|51
1621280610000|2021-05-17 19:43:30|83263.9|83213.9|83265.6|83215.6|83265.6|83215.6|83263.8|83213.8|42
1621280620000|2021-05-17 19:43:40|83265.7|83215.7|83259.4|83209.4|83265.7|83215.7|83258.9|83208.9|59
1621280630000|2021-05-17 19:43:50|83259.6|83209.6|83258|83208|83260.5|83210.5|83257.4|83207.4|51
1621280640000|2021-05-17 19:44:00|83259|83209|83260.1|83210.1|83260.5|83210.5|83258.6|83208.6|45
1621280650000|2021-05-17 19:44:10|83260.2|83210.2|83258.3|83208.3|83260.3|83210.3|83257|83207|39
1621280660000|2021-05-17 19:44:20|83258.2|83208.2|83258.1|83208.1|83258.2|83208.2|83257.2|83207.2|22
1621280670000|2021-05-17 19:44:30|83258.3|83208.3|83255.5|83205.5|83258.3|83208.3|83253.8|83203.8|32
1621280680000|2021-05-17 19:44:40|83255.3|83205.3|83256.1|83206.1|83256.7|83206.7|83254.2|83204.2|33
1621280690000|2021-05-17 19:44:50|83256.6|83206.6|83255.6|83205.6|83256.8|83206.8|83254.6|83204.6|26
1621280700000|2021-05-17 19:45:00|83255.5|83205.5|83255.7|83205.7|83256.4|83206.4|83254.9|83204.9|33
1621280710000|2021-05-17 19:45:10|83255.4|83205.4|83251.9|83201.9|83257|83207|83251.6|83201.6|45
1621280720000|2021-05-17 19:45:20|83251.2|83201.2|83251.7|83201.7|83251.8|83201.8|83250.8|83200.8|36
1621280730000|2021-05-17 19:45:30|83251.6|83201.6|83252|83202|83252.6|83202.6|83250.8|83200.8|33
1621280740000|2021-05-17 19:45:40|83252.1|83202.1|83252.2|83202.2|83253.5|83203.5|83251.4|83201.4|27
1621280750000|2021-05-17 19:45:50|83252.1|83202.1|83252.4|83202.4|83252.5|83202.5|83251.2|83201.2|24
1621280760000|2021-05-17 19:46:00|83252.6|83202.6|83255.3|83205.3|83255.4|83205.4|83252.5|83202.5|29
1621280770000|2021-05-17 19:46:10|83254.7|83204.7|83249.6|83199.6|83255.2|83205.2|83249.5|83199.5|27
1621280780000|2021-05-17 19:46:20|83249.4|83199.4|83253.2|83203.2|83253.2|83203.2|83249.1|83199.1|39
1621280790000|2021-05-17 19:46:30|83252.6|83202.6|83249.6|83199.6|83252.9|83202.9|83247.7|83197.7|53
1621280800000|2021-05-17 19:46:40|83249.7|83199.7|83248.5|83198.5|83250.2|83200.2|83248.4|83198.4|41
1621280810000|2021-05-17 19:46:50|83248.3|83198.3|83249|83199|83249.3|83199.3|83247.9|83197.9|24
1621280820000|2021-05-17 19:47:00|83248.8|83198.8|83249.3|83199.3|83249.7|83199.7|83248|83198|27
1621280830000|2021-05-17 19:47:10|83249.4|83199.4|83248.8|83198.8|83249.8|83199.8|83248.7|83198.7|19
1621280840000|2021-05-17 19:47:20|83248.7|83198.7|83248.9|83198.9|83252|83202|83248|83198|44
1621280850000|2021-05-17 19:47:30|83249|83199|83251.4|83201.4|83251.5|83201.5|83248.9|83198.9|38
1621280860000|2021-05-17 19:47:40|83251.5|83201.5|83250.1|83200.1|83251.5|83201.5|83249.9|83199.9|22
1621280870000|2021-05-17 19:47:50|83250.2|83200.2|83250.9|83200.9|83251.1|83201.1|83250|83200|16
1621280880000|2021-05-17 19:48:00|83251|83201|83256.2|83206.2|83256.2|83206.2|83250.7|83200.7|43
1621280890000|2021-05-17 19:48:10|83256.3|83206.3|83259.6|83209.6|83259.7|83209.7|83256.2|83206.2|39
1621280900000|2021-05-17 19:48:20|83259.7|83209.7|83260.6|83210.6|83263.4|83213.4|83259|83209|37
1621280910000|2021-05-17 19:48:30|83260.4|83210.4|83260.5|83210.5|83261.3|83211.3|83259|83209|35
1621280920000|2021-05-17 19:48:40|83260.2|83210.2|83259.3|83209.3|83260.8|83210.8|83259.3|83209.3|26
1621280930000|2021-05-17 19:48:50|83259.5|83209.5|83260.6|83210.6|83261|83211|83258.5|83208.5|31
1621280940000|2021-05-17 19:49:00|83260.4|83210.4|83263|83213|83264|83214|83260.4|83210.4|25
1621280950000|2021-05-17 19:49:10|83263.7|83213.7|83264.8|83214.8|83265.8|83215.8|83262.8|83212.8|39
1621280960000|2021-05-17 19:49:20|83266.4|83216.4|83263.7|83213.7|83266.4|83216.4|83263.7|83213.7|39
1621280970000|2021-05-17 19:49:30|83263.5|83213.5|83263.4|83213.4|83264.5|83214.5|83263.3|83213.3|20
1621280980000|2021-05-17 19:49:40|83263.5|83213.5|83264.7|83214.7|83264.8|83214.8|83263.4|83213.4|24
1621280990000|2021-05-17 19:49:50|83264.5|83214.5|83264.8|83214.8|83265.8|83215.8|83263.8|83213.8|25
1621281000000|2021-05-17 19:50:00|83264.3|83214.3|83263.8|83213.8|83265|83215|83263.8|83213.8|51
1621281010000|2021-05-17 19:50:10|83263.9|83213.9|83265.7|83215.7|83266.6|83216.6|83263.9|83213.9|31
1621281020000|2021-05-17 19:50:20|83265.5|83215.5|83267.2|83217.2|83267.9|83217.9|83265|83215|27
1621281030000|2021-05-17 19:50:30|83267.3|83217.3|83265|83215|83268.4|83218.4|83264.3|83214.3|40
1621281040000|2021-05-17 19:50:40|83264.7|83214.7|83265|83215|83266|83216|83264.2|83214.2|39
1621281050000|2021-05-17 19:50:50|83265.3|83215.3|83263.3|83213.3|83265.3|83215.3|83262.9|83212.9|36
1621281060000|2021-05-17 19:51:00|83263.2|83213.2|83263.5|83213.5|83263.7|83213.7|83261.6|83211.6|38
1621281070000|2021-05-17 19:51:10|83263.4|83213.4|83262.9|83212.9|83264.3|83214.3|83262.9|83212.9|23
1621281080000|2021-05-17 19:51:20|83263.1|83213.1|83263.6|83213.6|83264.2|83214.2|83262.5|83212.5|20
1621281090000|2021-05-17 19:51:30|83263.5|83213.5|83259|83209|83264.9|83214.9|83258.2|83208.2|44
1621281100000|2021-05-17 19:51:40|83258.9|83208.9|83261.8|83211.8|83262.3|83212.3|83258.9|83208.9|42
1621281110000|2021-05-17 19:51:50|83261.7|83211.7|83263.3|83213.3|83265.1|83215.1|83261.1|83211.1|39
1621281120000|2021-05-17 19:52:00|83264.1|83214.1|83264.3|83214.3|83265.5|83215.5|83264|83214|31
1621281130000|2021-05-17 19:52:10|83264.1|83214.1|83264.6|83214.6|83264.9|83214.9|83264|83214|20
1621281140000|2021-05-17 19:52:20|83264.9|83214.9|83265.4|83215.4|83266|83216|83263.8|83213.8|34
1621281150000|2021-05-17 19:52:30|83266.5|83216.5|83268.1|83218.1|83268.2|83218.2|83265.3|83215.3|50
1621281160000|2021-05-17 19:52:40|83268.5|83218.5|83268.4|83218.4|83268.8|83218.8|83267.7|83217.7|30
1621281170000|2021-05-17 19:52:50|83268.3|83218.3|83281.1|83231.1|83281.1|83231.1|83267.8|83217.8|53
1621281180000|2021-05-17 19:53:00|83282.2|83232.2|83283|83233|83284.3|83234.3|83281.5|83231.5|55
1621281190000|2021-05-17 19:53:10|83283.1|83233.1|83280.2|83230.2|83283.5|83233.5|83279.5|83229.5|29
1621281200000|2021-05-17 19:53:20|83280.3|83230.3|83273.4|83223.4|83281.1|83231.1|83273.4|83223.4|43
1621281210000|2021-05-17 19:53:30|83272.6|83222.6|83278.3|83228.3|83278.6|83228.6|83272.4|83222.4|47
1621281220000|2021-05-17 19:53:40|83277.9|83227.9|83284.5|83234.5|83285.4|83235.4|83277.9|83227.9|52
1621281230000|2021-05-17 19:53:50|83284|83234|83283.1|83233.1|83284.4|83234.4|83281.7|83231.7|44
1621281240000|2021-05-17 19:54:00|83283|83233|83281.2|83231.2|83283.2|83233.2|83281.2|83231.2|37
1621281250000|2021-05-17 19:54:10|83281.1|83231.1|83279.4|83229.4|83281.1|83231.1|83277.3|83227.3|34
1621281260000|2021-05-17 19:54:20|83279.6|83229.6|83282.7|83232.7|83284.3|83234.3|83278.7|83228.7|34
1621281270000|2021-05-17 19:54:30|83283.1|83233.1|83283.7|83233.7|83283.9|83233.9|83282.6|83232.6|28
1621281280000|2021-05-17 19:54:40|83284|83234|83283.5|83233.5|83284.3|83234.3|83283.1|83233.1|37
1621281290000|2021-05-17 19:54:50|83283.6|83233.6|83279.8|83229.8|83283.6|83233.6|83279.8|83229.8|28
1621281300000|2021-05-17 19:55:00|83281|83231|83274.9|83224.9|83281.5|83231.5|83274.9|83224.9|47
1621281310000|2021-05-17 19:55:10|83274.6|83224.6|83278.8|83228.8|83279.8|83229.8|83271.6|83221.6|50
1621281320000|2021-05-17 19:55:20|83278.7|83228.7|83277.3|83227.3|83278.9|83228.9|83277.3|83227.3|29
1621281330000|2021-05-17 19:55:30|83278.3|83228.3|83279.5|83229.5|83279.8|83229.8|83276.6|83226.6|32
1621281340000|2021-05-17 19:55:40|83279.6|83229.6|83275.1|83225.1|83279.6|83229.6|83275.1|83225.1|26
1621281350000|2021-05-17 19:55:50|83274.9|83224.9|83279.8|83229.8|83281.1|83231.1|83274.7|83224.7|38
1621281360000|2021-05-17 19:56:00|83279.6|83229.6|83280.3|83230.3|83280.9|83230.9|83278.5|83228.5|36
1621281370000|2021-05-17 19:56:10|83280.1|83230.1|83281.3|83231.3|83281.6|83231.6|83279.6|83229.6|25
1621281380000|2021-05-17 19:56:20|83281.4|83231.4|83282.8|83232.8|83282.9|83232.9|83281.3|83231.3|20
1621281390000|2021-05-17 19:56:30|83282.9|83232.9|83282.2|83232.2|83284.2|83234.2|83281.9|83231.9|31
1621281400000|2021-05-17 19:56:40|83281.9|83231.9|83282.8|83232.8|83283.2|83233.2|83281|83231|36
1621281410000|2021-05-17 19:56:50|83282.7|83232.7|83278.7|83228.7|83282.9|83232.9|83275.3|83225.3|48
1621281420000|2021-05-17 19:57:00|83279.4|83229.4|83283|83233|83283.9|83233.9|83279.4|83229.4|32
1621281430000|2021-05-17 19:57:10|83282.8|83232.8|83283.4|83233.4|83285.1|83235.1|83282.3|83232.3|28
1621281440000|2021-05-17 19:57:20|83283|83233|83283.2|83233.2|83283.5|83233.5|83282.1|83232.1|31
1621281450000|2021-05-17 19:57:30|83282.9|83232.9|83280.3|83230.3|83285.9|83235.9|83280.2|83230.2|50
1621281460000|2021-05-17 19:57:40|83280.1|83230.1|83276.1|83226.1|83280.1|83230.1|83275.5|83225.5|38
1621281470000|2021-05-17 19:57:50|83277.2|83227.2|83277.7|83227.7|83278.8|83228.8|83275.4|83225.4|36
1621281480000|2021-05-17 19:58:00|83277.8|83227.8|83285.1|83235.1|83287|83237|83277.7|83227.7|58
1621281490000|2021-05-17 19:58:10|83285.3|83235.3|83279.7|83229.7|83285.3|83235.3|83279.7|83229.7|48
1621281500000|2021-05-17 19:58:20|83280.2|83230.2|83276.8|83226.8|83284.8|83234.8|83275.5|83225.5|64
1621281510000|2021-05-17 19:58:30|83276.5|83226.5|83272.9|83222.9|83277|83227|83272.7|83222.7|60
1621281520000|2021-05-17 19:58:40|83273.4|83223.4|83278.7|83228.7|83278.7|83228.7|83268.9|83218.9|48
1621281530000|2021-05-17 19:58:50|83278.8|83228.8|83279|83229|83279.7|83229.7|83277.9|83227.9|23
1621281540000|2021-05-17 19:59:00|83279.1|83229.1|83285.3|83235.3|83285.4|83235.4|83278.9|83228.9|49
1621281550000|2021-05-17 19:59:10|83285.4|83235.4|83284.9|83234.9|83285.8|83235.8|83283.2|83233.2|31
1621281560000|2021-05-17 19:59:20|83285.1|83235.1|83285.8|83235.8|83285.8|83235.8|83284.2|83234.2|24
1621281570000|2021-05-17 19:59:30|83285.7|83235.7|83286.8|83236.8|83287.4|83237.4|83285.6|83235.6|35
1621281580000|2021-05-17 19:59:40|83286.7|83236.7|83290.5|83240.5|83292.4|83242.4|83286.7|83236.7|53
1621281590000|2021-05-17 19:59:50|83290.1|83240.1|83284.8|83234.8|83290.4|83240.4|83281.2|83231.2|60
1621281600000|2021-05-17 20:00:00|83282.6|83232.6|83283.1|83233.1|83285.3|83235.3|83279.4|83229.4|56
1621281610000|2021-05-17 20:00:10|83283.2|83233.2|83288.1|83238.1|83289|83239|83280.8|83230.8|59
1621281620000|2021-05-17 20:00:20|83288|83238|83291.9|83241.9|83293.1|83243.1|83287.7|83237.7|57
1621281630000|2021-05-17 20:00:30|83292.2|83242.2|83294|83244|83294.1|83244.1|83290.4|83240.4|29
1621281640000|2021-05-17 20:00:40|83295.2|83245.2|83295.5|83245.5|83299.4|83249.4|83295.2|83245.2|47
1621281650000|2021-05-17 20:00:50|83295.2|83245.2|83295.3|83245.3|83296.3|83246.3|83292.3|83242.3|37
1621281660000|2021-05-17 20:01:00|83295.1|83245.1|83296.5|83246.5|83306|83256|83294.3|83244.3|49
1621281670000|2021-05-17 20:01:10|83297.1|83247.1|83299.6|83249.6|83300.3|83250.3|83294.6|83244.6|47
1621281680000|2021-05-17 20:01:20|83299.5|83249.5|83300.6|83250.6|83302.4|83252.4|83299.2|83249.2|36
1621281690000|2021-05-17 20:01:30|83301.1|83251.1|83299.7|83249.7|83301.2|83251.2|83299.4|83249.4|28
1621281700000|2021-05-17 20:01:40|83299.4|83249.4|83301.6|83251.6|83303.1|83253.1|83299.4|83249.4|35
1621281710000|2021-05-17 20:01:50|83301.5|83251.5|83305|83255|83305|83255|83301.2|83251.2|43
1621281720000|2021-05-17 20:02:00|83306.2|83256.2|83295.3|83245.3|83308.7|83258.7|83295.3|83245.3|58
1621281730000|2021-05-17 20:02:10|83294.7|83244.7|83293.1|83243.1|83295.7|83245.7|83291.7|83241.7|52
1621281740000|2021-05-17 20:02:20|83293.8|83243.8|83297.4|83247.4|83297.7|83247.7|83293.6|83243.6|48
1621281750000|2021-05-17 20:02:30|83298.2|83248.2|83295.8|83245.8|83298.2|83248.2|83295.5|83245.5|27
1621281760000|2021-05-17 20:02:40|83295.7|83245.7|83297.7|83247.7|83298|83248|83294.8|83244.8|30
1621281770000|2021-05-17 20:02:50|83297.5|83247.5|83298.3|83248.3|83299|83249|83296.4|83246.4|26
1621281780000|2021-05-17 20:03:00|83298.2|83248.2|83304|83254|83306.1|83256.1|83297.8|83247.8|41
1621281790000|2021-05-17 20:03:10|83303.9|83253.9|83302.9|83252.9|83304.6|83254.6|83302.9|83252.9|27
1621281800000|2021-05-17 20:03:20|83302.8|83252.8|83301.8|83251.8|83303.7|83253.7|83301.8|83251.8|23
1621281810000|2021-05-17 20:03:30|83302.6|83252.6|83301.2|83251.2|83303.4|83253.4|83300|83250|36
1621281820000|2021-05-17 20:03:40|83301.7|83251.7|83305.3|83255.3|83305.8|83255.8|83301.3|83251.3|40
1621281830000|2021-05-17 20:03:50|83305.2|83255.2|83300.3|83250.3|83305.6|83255.6|83299.8|83249.8|51
1621281840000|2021-05-17 20:04:00|83300.5|83250.5|83300.2|83250.2|83301.7|83251.7|83300.1|83250.1|25
1621281850000|2021-05-17 20:04:10|83300.1|83250.1|83302.1|83252.1|83302.7|83252.7|83299.3|83249.3|28
1621281860000|2021-05-17 20:04:20|83301.9|83251.9|83304.1|83254.1|83304.9|83254.9|83301.8|83251.8|28
1621281870000|2021-05-17 20:04:30|83304|83254|83305.8|83255.8|83305.9|83255.9|83303.7|83253.7|22
1621281880000|2021-05-17 20:04:40|83305.9|83255.9|83305.5|83255.5|83306.5|83256.5|83304.2|83254.2|28
1621281890000|2021-05-17 20:04:50|83305.4|83255.4|83305.8|83255.8|83306.5|83256.5|83305|83255|22
1621281900000|2021-05-17 20:05:00|83306.1|83256.1|83304.7|83254.7|83306.4|83256.4|83303|83253|42
1621281910000|2021-05-17 20:05:10|83304.6|83254.6|83302.6|83252.6|83306|83256|83302.5|83252.5|28
1621281920000|2021-05-17 20:05:20|83302.7|83252.7|83305|83255|83306|83256|83299|83249|43
1621281930000|2021-05-17 20:05:30|83305.2|83255.2|83306.5|83256.5|83307.1|83257.1|83304.7|83254.7|27
1621281940000|2021-05-17 20:05:40|83306|83256|83305|83255|83306|83256|83303.7|83253.7|21
1621281950000|2021-05-17 20:05:50|83304.9|83254.9|83307.4|83257.4|83308.8|83258.8|83304.9|83254.9|35
1621281960000|2021-05-17 20:06:00|83307.9|83257.9|83306.8|83256.8|83308.3|83258.3|83306.3|83256.3|23
1621281970000|2021-05-17 20:06:10|83307|83257|83308.3|83258.3|83309.2|83259.2|83306.4|83256.4|21
1621281980000|2021-05-17 20:06:20|83308.6|83258.6|83308|83258|83309.9|83259.9|83308|83258|15
1621281990000|2021-05-17 20:06:30|83308.7|83258.7|83309.2|83259.2|83309.5|83259.5|83308.2|83258.2|18
1621282000000|2021-05-17 20:06:40|83309.6|83259.6|83307.7|83257.7|83309.7|83259.7|83307.7|83257.7|12
1621282010000|2021-05-17 20:06:50|83308|83258|83307.6|83257.6|83308.2|83258.2|83307.6|83257.6|6
1621282020000|2021-05-17 20:07:00|83307.8|83257.8|83307|83257|83308.7|83258.7|83306.1|83256.1|30
1621282030000|2021-05-17 20:07:10|83307.2|83257.2|83306.1|83256.1|83307.2|83257.2|83306|83256|16
1621282040000|2021-05-17 20:07:20|83305.9|83255.9|83306.9|83256.9|83306.9|83256.9|83305.7|83255.7|17
1621282050000|2021-05-17 20:07:30|83308.1|83258.1|83307.8|83257.8|83308.5|83258.5|83306.9|83256.9|31
1621282060000|2021-05-17 20:07:40|83308.1|83258.1|83308.2|83258.2|83308.5|83258.5|83307.5|83257.5|13
1621282070000|2021-05-17 20:07:50|83308.5|83258.5|83306.9|83256.9|83309.3|83259.3|83306.4|83256.4|12
1621282080000|2021-05-17 20:08:00|83306.8|83256.8|83304.6|83254.6|83308.1|83258.1|83303.1|83253.1|46
1621282090000|2021-05-17 20:08:10|83304.7|83254.7|83305.7|83255.7|83306.9|83256.9|83304.7|83254.7|32
1621282100000|2021-05-17 20:08:20|83305.8|83255.8|83306.8|83256.8|83307.8|83257.8|83305.6|83255.6|39
1621282110000|2021-05-17 20:08:30|83305.9|83255.9|83305.9|83255.9|83307.2|83257.2|83305|83255|29
1621282120000|2021-05-17 20:08:40|83306.2|83256.2|83306.1|83256.1|83306.7|83256.7|83305.6|83255.6|22
1621282130000|2021-05-17 20:08:50|83305.9|83255.9|83305.4|83255.4|83307.2|83257.2|83304|83254|28
1621282140000|2021-05-17 20:09:00|83305.3|83255.3|83304.7|83254.7|83306.2|83256.2|83304.7|83254.7|16
1621282150000|2021-05-17 20:09:10|83304.8|83254.8|83307.5|83257.5|83307.8|83257.8|83304.4|83254.4|28
1621282160000|2021-05-17 20:09:20|83307.3|83257.3|83304.7|83254.7|83307.9|83257.9|83304.5|83254.5|33
1621282170000|2021-05-17 20:09:30|83304.6|83254.6|83303.8|83253.8|83306.2|83256.2|83303.8|83253.8|19
1621282180000|2021-05-17 20:09:40|83304|83254|83303.5|83253.5|83304.3|83254.3|83301.6|83251.6|28
1621282190000|2021-05-17 20:09:50|83303.4|83253.4|83302.5|83252.5|83305.2|83255.2|83302.5|83252.5|14
1621282200000|2021-05-17 20:10:00|83301.7|83251.7|83303.4|83253.4|83305.5|83255.5|83301.7|83251.7|23
1621282210000|2021-05-17 20:10:10|83302.9|83252.9|83301.4|83251.4|83303.4|83253.4|83301.1|83251.1|17
1621282220000|2021-05-17 20:10:20|83301.6|83251.6|83301.3|83251.3|83303.8|83253.8|83299.1|83249.1|26
1621282230000|2021-05-17 20:10:30|83302.2|83252.2|83304.8|83254.8|83306.4|83256.4|83296.5|83246.5|39
1621282240000|2021-05-17 20:10:40|83303.7|83253.7|83305.2|83255.2|83306.5|83256.5|83303.5|83253.5|27
1621282250000|2021-05-17 20:10:50|83305|83255|83306.6|83256.6|83307.1|83257.1|83305|83255|11
1621282260000|2021-05-17 20:11:00|83306.5|83256.5|83306.7|83256.7|83308|83258|83303.8|83253.8|37
1621282270000|2021-05-17 20:11:10|83306.6|83256.6|83306.5|83256.5|83307.7|83257.7|83306.1|83256.1|27
1621282280000|2021-05-17 20:11:20|83306|83256|83307.7|83257.7|83309|83259|83306|83256|14
1621282290000|2021-05-17 20:11:30|83307.5|83257.5|83305.9|83255.9|83307.5|83257.5|83305.6|83255.6|16
1621282300000|2021-05-17 20:11:40|83310.4|83260.4|83308.3|83258.3|83311.5|83261.5|83308.3|83258.3|8
1621282310000|2021-05-17 20:11:50|83308.1|83258.1|83308.2|83258.2|83309.8|83259.8|83307.1|83257.1|15
1621282320000|2021-05-17 20:12:00|83309.1|83259.1|83306.8|83256.8|83309.1|83259.1|83305.1|83255.1|23
1621282330000|2021-05-17 20:12:10|83306.7|83256.7|83304.1|83254.1|83306.9|83256.9|83304.1|83254.1|25
1621282340000|2021-05-17 20:12:20|83303.4|83253.4|83306.4|83256.4|83308.1|83258.1|83301.9|83251.9|39
1621282350000|2021-05-17 20:12:30|83307|83257|83308.8|83258.8|83309.4|83259.4|83306.6|83256.6|29
1621282360000|2021-05-17 20:12:40|83308.7|83258.7|83309.6|83259.6|83310.2|83260.2|83308.7|83258.7|14
1621282370000|2021-05-17 20:12:50|83309.7|83259.7|83309.4|83259.4|83310|83260|83308.8|83258.8|23
1621282380000|2021-05-17 20:13:00|83309.3|83259.3|83309.3|83259.3|83310|83260|83306.6|83256.6|45
1621282390000|2021-05-17 20:13:10|83308.9|83258.9|83310|83260|83310.9|83260.9|83308.5|83258.5|28
1621282400000|2021-05-17 20:13:20|83310.1|83260.1|83308.2|83258.2|83310.7|83260.7|83308|83258|25
1621282410000|2021-05-17 20:13:30|83308.6|83258.6|83307.1|83257.1|83308.6|83258.6|83305.7|83255.7|24
1621282420000|2021-05-17 20:13:40|83306.6|83256.6|83306.5|83256.5|83308.3|83258.3|83305.2|83255.2|42
1621282430000|2021-05-17 20:13:50|83306.2|83256.2|83307.2|83257.2|83308.4|83258.4|83304.4|83254.4|22
1621282440000|2021-05-17 20:14:00|83308.5|83258.5|83305.5|83255.5|83308.6|83258.6|83305.5|83255.5|23
1621282450000|2021-05-17 20:14:10|83304.4|83254.4|83305.1|83255.1|83306|83256|83304.4|83254.4|22
1621282460000|2021-05-17 20:14:20|83304.9|83254.9|83304.6|83254.6|83305.1|83255.1|83304.2|83254.2|14
1621282470000|2021-05-17 20:14:30|83305|83255|83305|83255|83306|83256|83304.6|83254.6|25
1621282480000|2021-05-17 20:14:40|83304.8|83254.8|83304.2|83254.2|83304.9|83254.9|83304.2|83254.2|13
1621282490000|2021-05-17 20:14:50|83304.8|83254.8|83306|83256|83307.7|83257.7|83304|83254|31
1621282500000|2021-05-17 20:15:00|83304.9|83254.9|83306.6|83256.6|83307.4|83257.4|83304.9|83254.9|21
1621282510000|2021-05-17 20:15:10|83306.4|83256.4|83305.9|83255.9|83307.5|83257.5|83305.8|83255.8|14
1621282520000|2021-05-17 20:15:20|83306.9|83256.9|83308.1|83258.1|83308.1|83258.1|83306.3|83256.3|13
1621282530000|2021-05-17 20:15:30|83307.8|83257.8|83308.2|83258.2|83309.1|83259.1|83306.3|83256.3|32
1621282540000|2021-05-17 20:15:40|83308.5|83258.5|83307.2|83257.2|83308.9|83258.9|83306|83256|14
1621282550000|2021-05-17 20:15:50|83307.8|83257.8|83305.9|83255.9|83308.6|83258.6|83305.7|83255.7|21
1621282560000|2021-05-17 20:16:00|83305.6|83255.6|83306.2|83256.2|83306.3|83256.3|83305.4|83255.4|19
1621282570000|2021-05-17 20:16:10|83306.3|83256.3|83306.1|83256.1|83307.1|83257.1|83304.9|83254.9|21
1621282580000|2021-05-17 20:16:20|83306|83256|83305.3|83255.3|83306.6|83256.6|83305.3|83255.3|12
1621282590000|2021-05-17 20:16:30|83306.9|83256.9|83302.5|83252.5|83306.9|83256.9|83301.6|83251.6|19
1621282600000|2021-05-17 20:16:40|83302.7|83252.7|83299.6|83249.6|83303.5|83253.5|83298.9|83248.9|28
1621282610000|2021-05-17 20:16:50|83299.7|83249.7|83299.9|83249.9|83301.4|83251.4|83299.2|83249.2|19
1621282620000|2021-05-17 20:17:00|83300.1|83250.1|83300.5|83250.5|83301.3|83251.3|83300.1|83250.1|14
1621282630000|2021-05-17 20:17:10|83300.3|83250.3|83302.2|83252.2|83302.8|83252.8|83300.1|83250.1|8
1621282640000|2021-05-17 20:17:20|83302.6|83252.6|83302|83252|83303.9|83253.9|83300.5|83250.5|15
1621282650000|2021-05-17 20:17:30|83302.2|83252.2|83301.6|83251.6|83305|83255|83301.2|83251.2|20
1621282660000|2021-05-17 20:17:40|83305.1|83255.1|83305.1|83255.1|83305.7|83255.7|83304.4|83254.4|13
1621282670000|2021-05-17 20:17:50|83306.1|83256.1|83306.5|83256.5|83306.5|83256.5|83306|83256|6
1621282680000|2021-05-17 20:18:00|83306|83256|83301.7|83251.7|83306.6|83256.6|83301.7|83251.7|14
1621282690000|2021-05-17 20:18:10|83302.2|83252.2|83304.1|83254.1|83304.5|83254.5|83301.3|83251.3|26
1621282700000|2021-05-17 20:18:20|83304.9|83254.9|83304.7|83254.7|83305.4|83255.4|83302.5|83252.5|26
1621282710000|2021-05-17 20:18:30|83304.9|83254.9|83306.4|83256.4|83306.6|83256.6|83304.7|83254.7|14
1621282720000|2021-05-17 20:18:40|83306.3|83256.3|83305.9|83255.9|83308.4|83258.4|83305.4|83255.4|6
1621282730000|2021-05-17 20:18:50|83305.5|83255.5|83306.6|83256.6|83307.8|83257.8|83305.5|83255.5|8
1621282740000|2021-05-17 20:19:00|83306.3|83256.3|83305|83255|83307.7|83257.7|83305|83255|14
1621282750000|2021-05-17 20:19:10|83304.5|83254.5|83302.9|83252.9|83305.4|83255.4|83302.1|83252.1|16
1621282760000|2021-05-17 20:19:20|83302.8|83252.8|83302.2|83252.2|83303.3|83253.3|83300.7|83250.7|16
1621282770000|2021-05-17 20:19:30|83302.3|83252.3|83301.5|83251.5|83302.8|83252.8|83301|83251|14
1621282780000|2021-05-17 20:19:40|83301.6|83251.6|83304.7|83254.7|83305.1|83255.1|83301.3|83251.3|17
1621282790000|2021-05-17 20:19:50|83304.5|83254.5|83302.9|83252.9|83304.7|83254.7|83302.4|83252.4|17
1621282800000|2021-05-17 20:20:00|83302.3|83252.3|83303.8|83253.8|83303.9|83253.9|83301.5|83251.5|22
1621282810000|2021-05-17 20:20:10|83303.9|83253.9|83305.8|83255.8|83306.9|83256.9|83303.7|83253.7|26
1621282820000|2021-05-17 20:20:20|83306.4|83256.4|83306.1|83256.1|83306.6|83256.6|83305.5|83255.5|15
1621282830000|2021-05-17 20:20:30|83306.8|83256.8|83307.7|83257.7|83308|83258|83306.5|83256.5|11
1621282840000|2021-05-17 20:20:40|83307.6|83257.6|83305.7|83255.7|83307.8|83257.8|83305.4|83255.4|21
1621282850000|2021-05-17 20:20:50|83306|83256|83305.9|83255.9|83306.3|83256.3|83305.4|83255.4|20
1621282860000|2021-05-17 20:21:00|83306|83256|83306.9|83256.9|83307.8|83257.8|83305.7|83255.7|14
1621282870000|2021-05-17 20:21:10|83306.6|83256.6|83308|83258|83308|83258|83304.8|83254.8|8
1621282880000|2021-05-17 20:21:20|83306.8|83256.8|83305.2|83255.2|83308.2|83258.2|83304.4|83254.4|25
1621282890000|2021-05-17 20:21:30|83305.3|83255.3|83304.3|83254.3|83305.5|83255.5|83303.8|83253.8|13
1621282900000|2021-05-17 20:21:40|83303.8|83253.8|83309.2|83259.2|83310.6|83260.6|83303.8|83253.8|25
1621282910000|2021-05-17 20:21:50|83308|83258|83304.5|83254.5|83309.3|83259.3|83292.5|83242.5|49
1621282920000|2021-05-17 20:22:00|83304.7|83254.7|83305.2|83255.2|83305.9|83255.9|83304.5|83254.5|16
1621282930000|2021-05-17 20:22:10|83305.9|83255.9|83306.8|83256.8|83307.1|83257.1|83305.1|83255.1|16
1621282940000|2021-05-17 20:22:20|83306.7|83256.7|83306.8|83256.8|83306.8|83256.8|83304.1|83254.1|11
1621282950000|2021-05-17 20:22:30|83307|83257|83307.8|83257.8|83308.6|83258.6|83305.3|83255.3|13
1621282960000|2021-05-17 20:22:40|83308|83258|83306.6|83256.6|83308|83258|83305.1|83255.1|21
1621282970000|2021-05-17 20:22:50|83306.5|83256.5|83304.8|83254.8|83307.3|83257.3|83304|83254|15
1621282980000|2021-05-17 20:23:00|83304.7|83254.7|83305.3|83255.3|83305.6|83255.6|83304.3|83254.3|14
1621282990000|2021-05-17 20:23:10|83305.7|83255.7|83304.5|83254.5|83306|83256|83304.5|83254.5|26
1621283000000|2021-05-17 20:23:20|83305|83255|83306.7|83256.7|83306.7|83256.7|83303.8|83253.8|11
1621283010000|2021-05-17 20:23:30|83306.3|83256.3|83305.6|83255.6|83306.7|83256.7|83304.2|83254.2|8
1621283020000|2021-05-17 20:23:40|83305.7|83255.7|83308.6|83258.6|83309.2|83259.2|83305.1|83255.1|18
1621283030000|2021-05-17 20:23:50|83308.5|83258.5|83311.7|83261.7|83312.8|83262.8|83308.5|83258.5|20
1621283040000|2021-05-17 20:24:00|83312.2|83262.2|83309.7|83259.7|83312.5|83262.5|83309.7|83259.7|14
1621283050000|2021-05-17 20:24:10|83310.1|83260.1|83310.4|83260.4|83311.8|83261.8|83309.2|83259.2|19
1621283060000|2021-05-17 20:24:20|83309.8|83259.8|83313.8|83263.8|83315.6|83265.6|83309.8|83259.8|22
1621283070000|2021-05-17 20:24:30|83313.7|83263.7|83337.6|83287.6|83350.9|83300.9|83313|83263|62
1621283080000|2021-05-17 20:24:40|83338.7|83288.7|83338.4|83288.4|83339|83289|83336|83286|43
1621283090000|2021-05-17 20:24:50|83338.3|83288.3|83335.8|83285.8|83339.8|83289.8|83335.7|83285.7|26
1621283100000|2021-05-17 20:25:00|83334.6|83284.6|83324.1|83274.1|83336.2|83286.2|83322.6|83272.6|46
1621283110000|2021-05-17 20:25:10|83324.5|83274.5|83324.6|83274.6|83325|83275|83320.2|83270.2|35
1621283120000|2021-05-17 20:25:20|83324.4|83274.4|83324.1|83274.1|83324.9|83274.9|83323.8|83273.8|20
1621283130000|2021-05-17 20:25:30|83324.3|83274.3|83319.8|83269.8|83324.4|83274.4|83319.5|83269.5|19
1621283140000|2021-05-17 20:25:40|83319.2|83269.2|83278.3|83228.3|83320.3|83270.3|83274.8|83224.8|50
1621283150000|2021-05-17 20:25:50|83277.5|83227.5|83295.9|83245.9|83298.3|83248.3|83277.1|83227.1|44
1621283160000|2021-05-17 20:26:00|83296.5|83246.5|83292.6|83242.6|83296.5|83246.5|83288.5|83238.5|41
1621283170000|2021-05-17 20:26:10|83292.1|83242.1|83294.7|83244.7|83294.7|83244.7|83290.9|83240.9|22
1621283180000|2021-05-17 20:26:20|83296.5|83246.5|83294.2|83244.2|83296.9|83246.9|83292.5|83242.5|21
1621283190000|2021-05-17 20:26:30|83293.8|83243.8|83289.6|83239.6|83293.8|83243.8|83289.5|83239.5|22
1621283200000|2021-05-17 20:26:40|83290.9|83240.9|83291.1|83241.1|83292|83242|83290.1|83240.1|16
1621283210000|2021-05-17 20:26:50|83290.9|83240.9|83291.1|83241.1|83291.1|83241.1|83288|83238|34
1621283220000|2021-05-17 20:27:00|83290.4|83240.4|83299.4|83249.4|83299.9|83249.9|83287.9|83237.9|44
1621283230000|2021-05-17 20:27:10|83298.3|83248.3|83315.6|83265.6|83316.4|83266.4|83298.3|83248.3|67
1621283240000|2021-05-17 20:27:20|83315.8|83265.8|83314.8|83264.8|83315.9|83265.9|83314.7|83264.7|29
1621283250000|2021-05-17 20:27:30|83314.9|83264.9|83315.1|83265.1|83315.1|83265.1|83314.5|83264.5|13
1621283260000|2021-05-17 20:27:40|83315.4|83265.4|83314.2|83264.2|83315.4|83265.4|83314.2|83264.2|13
1621283270000|2021-05-17 20:27:50|83314.5|83264.5|83313.7|83263.7|83315|83265|83313.7|83263.7|8
1621283280000|2021-05-17 20:28:00|83314.7|83264.7|83313.8|83263.8|83314.7|83264.7|83313.1|83263.1|12
1621283290000|2021-05-17 20:28:10|83314.2|83264.2|83313.1|83263.1|83314.2|83264.2|83312.4|83262.4|16
1621283300000|2021-05-17 20:28:20|83313.6|83263.6|83312.4|83262.4|83314.9|83264.9|83312.4|83262.4|8
1621283310000|2021-05-17 20:28:30|83312.2|83262.2|83312.8|83262.8|83314.1|83264.1|83312.2|83262.2|10
1621283320000|2021-05-17 20:28:40|83312.7|83262.7|83313.6|83263.6|83313.8|83263.8|83312.7|83262.7|18
1621283330000|2021-05-17 20:28:50|83313.7|83263.7|83313.7|83263.7|83314.8|83264.8|83313.7|83263.7|10
1621283340000|2021-05-17 20:29:00|83312.4|83262.4|83318.1|83268.1|83320.5|83270.5|83311.3|83261.3|34
1621283350000|2021-05-17 20:29:10|83317.9|83267.9|83320.1|83270.1|83320.7|83270.7|83317.9|83267.9|54
1621283360000|2021-05-17 20:29:20|83320|83270|83317.7|83267.7|83320.2|83270.2|83317.6|83267.6|35
1621283370000|2021-05-17 20:29:30|83317.6|83267.6|83317.9|83267.9|83320.4|83270.4|83317.3|83267.3|26
1621283380000|2021-05-17 20:29:40|83318|83268|83320.7|83270.7|83320.8|83270.8|83317.3|83267.3|33
1621283390000|2021-05-17 20:29:50|83320.6|83270.6|83321.4|83271.4|83321.4|83271.4|83318.6|83268.6|31
1621283400000|2021-05-17 20:30:00|83321|83271|83318|83268|83321|83271|83317.7|83267.7|32
1621283410000|2021-05-17 20:30:10|83317.7|83267.7|83296|83246|83319.4|83269.4|83292.8|83242.8|27
1621283420000|2021-05-17 20:30:20|83297.2|83247.2|83300.8|83250.8|83301.3|83251.3|83295.9|83245.9|57
1621283430000|2021-05-17 20:30:30|83300|83250|83310.6|83260.6|83310.6|83260.6|83300|83250|46
1621283440000|2021-05-17 20:30:40|83310.5|83260.5|83310.7|83260.7|83312|83262|83309.3|83259.3|29
1621283450000|2021-05-17 20:30:50|83310.8|83260.8|83314.5|83264.5|83315.5|83265.5|83310.4|83260.4|29
1621283460000|2021-05-17 20:31:00|83314.8|83264.8|83313.7|83263.7|83314.8|83264.8|83312.5|83262.5|39
1621283470000|2021-05-17 20:31:10|83313.8|83263.8|83317.3|83267.3|83317.3|83267.3|83313|83263|25
1621283480000|2021-05-17 20:31:20|83317.2|83267.2|83320.3|83270.3|83320.6|83270.6|83316.9|83266.9|33
1621283490000|2021-05-17 20:31:30|83320.2|83270.2|83319.6|83269.6|83321.2|83271.2|83317.5|83267.5|41
1621283500000|2021-05-17 20:31:40|83318.6|83268.6|83294.5|83244.5|83319.1|83269.1|83289.9|83239.9|57
1621283510000|2021-05-17 20:31:50|83291.6|83241.6|83299|83249|83300.4|83250.4|83286.9|83236.9|63
1621283520000|2021-05-17 20:32:00|83298.9|83248.9|83292.4|83242.4|83299.7|83249.7|83291.1|83241.1|47
1621283530000|2021-05-17 20:32:10|83292.3|83242.3|83290.5|83240.5|83293.4|83243.4|83290.5|83240.5|23
1621283540000|2021-05-17 20:32:20|83289.6|83239.6|83289.1|83239.1|83290.7|83240.7|83288.6|83238.6|31
1621283550000|2021-05-17 20:32:30|83289.2|83239.2|83290.1|83240.1|83290.6|83240.6|83289.1|83239.1|17
1621283560000|2021-05-17 20:32:40|83289.5|83239.5|83289.5|83239.5|83290.3|83240.3|83288.8|83238.8|18
1621283570000|2021-05-17 20:32:50|83289.8|83239.8|83291.7|83241.7|83291.8|83241.8|83289.1|83239.1|13
1621283580000|2021-05-17 20:33:00|83291.4|83241.4|83292.4|83242.4|83292.8|83242.8|83286.6|83236.6|33
1621283590000|2021-05-17 20:33:10|83292.2|83242.2|83294.1|83244.1|83294.2|83244.2|83291.6|83241.6|41
1621283600000|2021-05-17 20:33:20|83294|83244|83312.6|83262.6|83335.5|83274|83291|83241|53
1621283610000|2021-05-17 20:33:30|83312.7|83262.7|83314.5|83264.5|83314.8|83264.8|83310.9|83260.9|28
1621283620000|2021-05-17 20:33:40|83313.5|83263.5|83319.1|83269.1|83320.1|83270.1|83313.5|83263.5|29
1621283630000|2021-05-17 20:33:50|83319.2|83269.2|83317.6|83267.6|83320.7|83270.7|83317.6|83267.6|18
1621283640000|2021-05-17 20:34:00|83318.3|83268.3|83315.7|83265.7|83319.1|83269.1|83315.3|83265.3|22
1621283650000|2021-05-17 20:34:10|83315|83265|83312.8|83262.8|83315.5|83265.5|83311.5|83261.5|35
1621283660000|2021-05-17 20:34:20|83312.4|83262.4|83311.8|83261.8|83314|83264|83311.5|83261.5|19
1621283670000|2021-05-17 20:34:30|83311.6|83261.6|83311.9|83261.9|83312.1|83262.1|83310.4|83260.4|25
1621283680000|2021-05-17 20:34:40|83312.1|83262.1|83312.6|83262.6|83313|83263|83311.9|83261.9|22
1621283690000|2021-05-17 20:34:50|83313|83263|83317.5|83267.5|83319.2|83269.2|83312.7|83262.7|27
1621283700000|2021-05-17 20:35:00|83317.2|83267.2|83314|83264|83318.1|83268.1|83313.9|83263.9|45
1621283710000|2021-05-17 20:35:10|83313.7|83263.7|83313.8|83263.8|83314.4|83264.4|83311.8|83261.8|24
1621283720000|2021-05-17 20:35:20|83314.1|83264.1|83314.9|83264.9|83315.8|83265.8|83313.8|83263.8|25
1621283730000|2021-05-17 20:35:30|83316.6|83266.6|83315.3|83265.3|83316.6|83266.6|83314|83264|18
1621283740000|2021-05-17 20:35:40|83315|83265|83314.8|83264.8|83315.9|83265.9|83314.2|83264.2|13
1621283750000|2021-05-17 20:35:50|83315.3|83265.3|83322.2|83272.2|83322.2|83272.2|83315.3|83265.3|35
1621283760000|2021-05-17 20:36:00|83321.9|83271.9|83321.4|83271.4|83322.1|83272.1|83320.6|83270.6|18
1621283770000|2021-05-17 20:36:10|83322.4|83272.4|83315.6|83265.6|83322.5|83272.5|83314.7|83264.7|36
1621283780000|2021-05-17 20:36:20|83316|83266|83302.8|83252.8|83316|83266|83295.7|83245.7|36
1621283790000|2021-05-17 20:36:30|83305.3|83255.3|83309.1|83259.1|83309.4|83259.4|83305.3|83255.3|47
1621283800000|2021-05-17 20:36:40|83308.9|83258.9|83309.4|83259.4|83310|83260|83308.7|83258.7|20
1621283810000|2021-05-17 20:36:50|83308.9|83258.9|83328.2|83278.2|83343.6|83293.6|83308.9|83258.9|58
1621283820000|2021-05-17 20:37:00|83326.8|83276.8|83318.7|83268.7|83326.8|83276.8|83318.7|83268.7|60
1621283830000|2021-05-17 20:37:10|83318.6|83268.6|83312.5|83262.5|83318.6|83268.6|83312.2|83262.2|50
1621283840000|2021-05-17 20:37:20|83313|83263|83310|83260|83313.1|83263.1|83309|83259|29
1621283850000|2021-05-17 20:37:30|83309.8|83259.8|83310.8|83260.8|83312.6|83262.6|83309|83259|24
1621283860000|2021-05-17 20:37:40|83310.7|83260.7|83311.4|83261.4|83311.9|83261.9|83310.5|83260.5|14
1621283870000|2021-05-17 20:37:50|83311.5|83261.5|83311.6|83261.6|83311.9|83261.9|83311.3|83261.3|9
1621283880000|2021-05-17 20:38:00|83311.7|83261.7|83311.2|83261.2|83312.2|83262.2|83310.5|83260.5|17
1621283890000|2021-05-17 20:38:10|83311.7|83261.7|83312.6|83262.6|83312.6|83262.6|83310.1|83260.1|7
1621283900000|2021-05-17 20:38:20|83312.8|83262.8|83314.5|83264.5|83314.9|83264.9|83311.5|83261.5|27
1621283910000|2021-05-17 20:38:30|83314.7|83264.7|83314.8|83264.8|83315.4|83265.4|83313.2|83263.2|15
1621283920000|2021-05-17 20:38:40|83316.6|83266.6|83321.9|83271.9|83321.9|83271.9|83316.6|83266.6|37
1621283930000|2021-05-17 20:38:50|83321.1|83271.1|83320.3|83270.3|83323.2|83273.2|83319.2|83269.2|22
1621283940000|2021-05-17 20:39:00|83320.6|83270.6|83325.2|83275.2|83325.2|83275.2|83320.6|83270.6|25
1621283950000|2021-05-17 20:39:10|83325.3|83275.3|83329.4|83279.4|83329.7|83279.7|83325.3|83275.3|36
1621283960000|2021-05-17 20:39:20|83329.5|83279.5|83330|83280|83330.1|83280.1|83328.2|83278.2|20
1621283970000|2021-05-17 20:39:30|83329.6|83279.6|83330.7|83280.7|83331.2|83281.2|83328.9|83278.9|18
1621283980000|2021-05-17 20:39:40|83330.1|83280.1|83327.9|83277.9|83331.9|83281.9|83324.1|83274.1|23
1621283990000|2021-05-17 20:39:50|83327.8|83277.8|83320.9|83270.9|83327.9|83277.9|83306.7|83256.7|40
1621284000000|2021-05-17 20:40:00|83321.2|83271.2|83320.4|83270.4|83325.1|83275.1|83320.2|83270.2|44
1621284010000|2021-05-17 20:40:10|83320.2|83270.2|83318.7|83268.7|83322.3|83272.3|83317.1|83267.1|22
1621284020000|2021-05-17 20:40:20|83318.8|83268.8|83315.5|83265.5|83318.8|83268.8|83315.4|83265.4|13
1621284030000|2021-05-17 20:40:30|83315.8|83265.8|83316.4|83266.4|83317.6|83267.6|83315.2|83265.2|19
1621284040000|2021-05-17 20:40:40|83316.5|83266.5|83316.2|83266.2|83316.5|83266.5|83315.2|83265.2|12
1621284050000|2021-05-17 20:40:50|83316|83266|83315.6|83265.6|83316.3|83266.3|83314.3|83264.3|18
1621284060000|2021-05-17 20:41:00|83315.5|83265.5|83314.3|83264.3|83315.9|83265.9|83314.3|83264.3|28
1621284070000|2021-05-17 20:41:10|83314.9|83264.9|83314.6|83264.6|83315.9|83265.9|83314.2|83264.2|13
1621284080000|2021-05-17 20:41:20|83315.6|83265.6|83327.2|83277.2|83328.9|83278.9|83314|83264|45
1621284090000|2021-05-17 20:41:30|83327.1|83277.1|83326.7|83276.7|83328.7|83278.7|83326.1|83276.1|16
1621284100000|2021-05-17 20:41:40|83326.5|83276.5|83324.5|83274.5|83327.1|83277.1|83323.7|83273.7|29
1621284110000|2021-05-17 20:41:50|83324.6|83274.6|83323.3|83273.3|83325.5|83275.5|83323.3|83273.3|22
1621284120000|2021-05-17 20:42:00|83322.9|83272.9|83324.8|83274.8|83326.1|83276.1|83322.7|83272.7|24
1621284130000|2021-05-17 20:42:10|83324.4|83274.4|83326.5|83276.5|83328.7|83278.7|83324|83274|26
1621284140000|2021-05-17 20:42:20|83325.7|83275.7|83324.3|83274.3|83325.9|83275.9|83324.2|83274.2|10
1621284150000|2021-05-17 20:42:30|83324.5|83274.5|83324.2|83274.2|83330.2|83280.2|83324.2|83274.2|33
1621284160000|2021-05-17 20:42:40|83326|83276|83323.9|83273.9|83326|83276|83323.8|83273.8|14
1621284170000|2021-05-17 20:42:50|83323.7|83273.7|83328.2|83278.2|83328.2|83278.2|83323.7|83273.7|30
1621284180000|2021-05-17 20:43:00|83328.1|83278.1|83328|83278|83328.8|83278.8|83327.5|83277.5|31
1621284190000|2021-05-17 20:43:10|83328.1|83278.1|83328|83278|83329.8|83279.8|83327.8|83277.8|22
1621284200000|2021-05-17 20:43:20|83327.7|83277.7|83330.8|83280.8|83333.9|83283.9|83325.9|83275.9|51
1621284210000|2021-05-17 20:43:30|83330.7|83280.7|83329.7|83279.7|83331.5|83281.5|83329.4|83279.4|16
1621284220000|2021-05-17 20:43:40|83329.2|83279.2|83330.8|83280.8|83331.2|83281.2|83328.9|83278.9|22
1621284230000|2021-05-17 20:43:50|83330.6|83280.6|83329.4|83279.4|83332.4|83282.4|83329.4|83279.4|12
1621284240000|2021-05-17 20:44:00|83329.3|83279.3|83331.7|83281.7|83334.7|83284.7|83328.1|83278.1|34
1621284250000|2021-05-17 20:44:10|83331.5|83281.5|83335.7|83285.7|83335.7|83285.7|83330.8|83280.8|19
1621284260000|2021-05-17 20:44:20|83334.2|83284.2|83333.6|83283.6|83334.7|83284.7|83331.8|83281.8|23
1621284270000|2021-05-17 20:44:30|83332.5|83282.5|83331.6|83281.6|83332.5|83282.5|83329.9|83279.9|21
1621284280000|2021-05-17 20:44:40|83331|83281|83332.2|83282.2|83333.1|83283.1|83328.9|83278.9|40
1621284290000|2021-05-17 20:44:50|83332|83282|83331.6|83281.6|83332.6|83282.6|83331.3|83281.3|22
1621284300000|2021-05-17 20:45:00|83331.3|83281.3|83343.2|83293.2|83372.2|83309.7|83331.3|83281.3|77
1621284310000|2021-05-17 20:45:10|83343|83293|83345.3|83295.3|83354.3|83296.1|83339.5|83279.4|62
1621284320000|2021-05-17 20:45:20|83345.2|83295.2|83345.1|83295.1|83346|83296|83343.6|83293.6|23
1621284330000|2021-05-17 20:45:30|83345.8|83295.8|83351.9|83301.9|83352|83302|83345.8|83295.8|42
1621284340000|2021-05-17 20:45:40|83351.8|83301.8|83349.7|83299.7|83353.2|83303.2|83349.5|83299.5|25
1621284350000|2021-05-17 20:45:50|83350|83300|83352.3|83302.3|83353.2|83303.2|83348.7|83298.7|30
1621284360000|2021-05-17 20:46:00|83352.2|83302.2|83349.5|83299.5|83353.8|83303.8|83349.5|83299.5|41
1621284370000|2021-05-17 20:46:10|83350.4|83300.4|83351.1|83301.1|83351.2|83301.2|83349.8|83299.8|24
1621284380000|2021-05-17 20:46:20|83351|83301|83351.4|83301.4|83351.5|83301.5|83349.3|83299.3|37
1621284390000|2021-05-17 20:46:30|83351.9|83301.9|83350.4|83300.4|83353.3|83303.3|83348.5|83298.5|41
1621284400000|2021-05-17 20:46:40|83350.7|83300.7|83347.4|83297.4|83351.6|83301.6|83347.3|83297.3|27
1621284410000|2021-05-17 20:46:50|83348.2|83298.2|83344.6|83294.6|83348.6|83298.6|83340.7|83290.7|46
1621284420000|2021-05-17 20:47:00|83344.5|83294.5|83347.3|83297.3|83347.3|83297.3|83343.2|83293.2|37
1621284430000|2021-05-17 20:47:10|83347.6|83297.6|83346.4|83296.4|83347.6|83297.6|83345.5|83295.5|20
1621284440000|2021-05-17 20:47:20|83346.6|83296.6|83347.1|83297.1|83348|83298|83344.9|83294.9|19
1621284450000|2021-05-17 20:47:30|83350.6|83300.6|83347|83297|83350.6|83300.6|83346.9|83296.9|33
1621284460000|2021-05-17 20:47:40|83346.6|83296.6|83354.5|83304.5|83354.8|83304.8|83345.7|83295.7|49
1621284470000|2021-05-17 20:47:50|83354.3|83304.3|83353.6|83303.6|83355.6|83305.6|83353.6|83303.6|23
1621284480000|2021-05-17 20:48:00|83353.5|83303.5|83334.6|83284.6|83353.5|83303.5|83323.9|83257.3|68
1621284490000|2021-05-17 20:48:10|83335.1|83285.1|83345.4|83295.4|83353|83295.9|83334.1|83271.5|66
1621284500000|2021-05-17 20:48:20|83345.7|83295.7|83348.1|83298.1|83348.4|83298.4|83345.1|83295.1|56
1621284510000|2021-05-17 20:48:30|83347.8|83297.8|83349.4|83299.4|83349.8|83299.8|83345.9|83295.9|44
1621284520000|2021-05-17 20:48:40|83349.8|83299.8|83351|83301|83352.6|83302.6|83344.7|83294.7|44
1621284530000|2021-05-17 20:48:50|83349.9|83299.9|83348.5|83298.5|83350.4|83300.4|83347.7|83297.7|14
1621284540000|2021-05-17 20:49:00|83347.8|83297.8|83337.5|83287.5|83350.4|83300.4|83323.6|83254|69
1621284550000|2021-05-17 20:49:10|83336.6|83286.6|83349.9|83299.9|83357.2|83299.9|83336.6|83277.5|75
1621284560000|2021-05-17 20:49:20|83348.6|83298.6|83348.4|83298.4|83351.1|83301.1|83347.6|83297.6|68
1621284570000|2021-05-17 20:49:30|83348.6|83298.6|83347.9|83297.9|83351.9|83301.9|83346.5|83296.5|64
1621284580000|2021-05-17 20:49:40|83348.2|83298.2|83350|83300|83350.5|83300.5|83346.8|83296.8|51
1621284590000|2021-05-17 20:49:50|83350.2|83300.2|83343.8|83293.8|83350.2|83300.2|83340.5|83290.5|68
1621284600000|2021-05-17 20:50:00|83345.5|83295.5|83346.3|83296.3|83349.9|83299.9|83342.2|83292.2|74
1621284610000|2021-05-17 20:50:10|83347.9|83297.9|83337.4|83287.4|83350.6|83300.6|83337.4|83287.4|60
1621284620000|2021-05-17 20:50:20|83336.9|83286.9|83343.6|83293.6|83344.3|83294.3|83336.4|83286.4|57
1621284630000|2021-05-17 20:50:30|83342.7|83292.7|83344.1|83294.1|83344.7|83294.7|83342.5|83292.5|12
1621284640000|2021-05-17 20:50:40|83342.6|83292.6|83344|83294|83344.3|83294.3|83342.2|83292.2|14
1621284650000|2021-05-17 20:50:50|83343.9|83293.9|83346.3|83296.3|83357|83299.4|83343.9|83282.5|12
1621284660000|2021-05-17 20:51:00|83346.7|83296.7|83348.3|83298.3|83348.3|83298.3|83343.9|83293.9|24
1621284670000|2021-05-17 20:51:10|83346.3|83296.3|83348.5|83298.5|83355.4|83298.5|83344.9|83284.9|19
1621284680000|2021-05-17 20:51:20|83350|83300|83354.6|83304.6|83354.6|83304.6|83348.6|83298.6|34
1621284690000|2021-05-17 20:51:30|83353.9|83303.9|83353.8|83303.8|83356|83306|83352.9|83302.9|34
1621284700000|2021-05-17 20:51:40|83353.9|83303.9|83353.7|83303.7|83357|83307|83353.3|83303.3|31
1621284710000|2021-05-17 20:51:50|83353.6|83303.6|83351.1|83301.1|83354.4|83304.4|83350.9|83300.9|18
1621284720000|2021-05-17 20:52:00|83351|83301|83339.5|83289.5|83351.4|83301.4|83338.8|83288.8|34
1621284730000|2021-05-17 20:52:10|83338.9|83288.9|83327.8|83277.8|83339.9|83289.9|83327.1|83277.1|42
1621284740000|2021-05-17 20:52:20|83327.4|83277.4|83319.6|83269.6|83333.7|83283.7|83319.6|83269.6|50
1621284750000|2021-05-17 20:52:30|83320.2|83270.2|83326.2|83276.2|83326.2|83276.2|83320.2|83270.2|28
1621284760000|2021-05-17 20:52:40|83326.7|83276.7|83333.2|83283.2|83334.8|83284.8|83325.8|83275.8|27
1621284770000|2021-05-17 20:52:50|83333.8|83283.8|83330.9|83280.9|83335|83285|83328.5|83278.5|46
1621284780000|2021-05-17 20:53:00|83330.4|83280.4|83329.3|83279.3|83330.7|83280.7|83317.5|83267.5|41
1621284790000|2021-05-17 20:53:10|83329.5|83279.5|83329.1|83279.1|83330.4|83280.4|83326.5|83276.5|32
1621284800000|2021-05-17 20:53:20|83328.4|83278.4|83330.7|83280.7|83331.7|83281.7|83328.4|83278.4|20
1621284810000|2021-05-17 20:53:30|83330.3|83280.3|83330.1|83280.1|83330.4|83280.4|83329.5|83279.5|11
1621284820000|2021-05-17 20:53:40|83330.2|83280.2|83329.4|83279.4|83331|83281|83329|83279|13
1621284830000|2021-05-17 20:53:50|83329|83279|83328.3|83278.3|83329.3|83279.3|83327.8|83277.8|8
1621284840000|2021-05-17 20:54:00|83328.7|83278.7|83330.9|83280.9|83330.9|83280.9|83328.5|83278.5|17
1621284850000|2021-05-17 20:54:10|83330.8|83280.8|83330|83280|83331.2|83281.2|83330|83280|11
1621284860000|2021-05-17 20:54:20|83330.6|83280.6|83330.3|83280.3|83331.8|83281.8|83329.6|83279.6|29
1621284870000|2021-05-17 20:54:30|83330.8|83280.8|83328.5|83278.5|83332.3|83282.3|83327.5|83277.5|23
1621284880000|2021-05-17 20:54:40|83328.7|83278.7|83328.8|83278.8|83329.1|83279.1|83328.1|83278.1|24
1621284890000|2021-05-17 20:54:50|83328.9|83278.9|83328.7|83278.7|83328.9|83278.9|83327.4|83277.4|19
1621284900000|2021-05-17 20:55:00|83330.2|83280.2|83334.1|83284.1|83338.8|83288.8|83328.8|83278.8|66
1621284910000|2021-05-17 20:55:10|83335.6|83285.6|83334.6|83284.6|83349.8|83288.9|83332.9|83274.5|45
1621284920000|2021-05-17 20:55:20|83334.4|83284.4|83351.7|83279.8|83357.9|83291.1|83334.4|83271.7|51
1621284930000|2021-05-17 20:55:30|83351.2|83278.5|83348.8|83278.7|83351.7|83290.1|83336.8|83274|31
1621284940000|2021-05-17 20:55:40|83338.9|83288.9|83349.2|83277.5|83350.5|83288.9|83334.4|83275.2|44
1621284950000|2021-05-17 20:55:50|83347.2|83277.1|83349.4|83279.4|83359|83289.1|83336.3|83271.8|62
1621284960000|2021-05-17 20:56:00|83338.9|83288.9|83351.2|83279.3|83355|83290.4|83338.9|83274.4|34
1621284970000|2021-05-17 20:56:10|83351.3|83277.6|83340.2|83290.2|83358.4|83290.2|83337.6|83274.6|42
1621284980000|2021-05-17 20:56:20|83341|83291|83340.4|83290.4|83353.6|83291|83339.2|83275.9|22
1621284990000|2021-05-17 20:56:30|83362.8|83273.6|83359.2|83273.5|83362.8|83280.6|83353.8|83273.5|8
1621285000000|2021-05-17 20:56:40|83358.9|83274.5|83353.2|83275.9|83358.9|83275.9|83352.8|83274.3|5
1621285010000|2021-05-17 20:56:50|83354|83276.8|83339.5|83289.5|83356.3|83289.6|83337.7|83271.3|15
1621285020000|2021-05-17 20:57:00|83339.8|83289.8|83358.8|83260.9|83361|83289.8|83336.3|83260.9|36
1621285030000|2021-05-17 20:57:10|83359.9|83259.8|83349.4|83271.1|83359.9|83272.3|83346.9|83259.6|11
1621285040000|2021-05-17 20:57:20|83350|83271.7|83354.7|83270.5|83361.7|83271.7|83349.4|83266.4|41
1621285050000|2021-05-17 20:57:30|83355.6|83270.3|83350.6|83270.1|83356|83272.7|83348.6|83269.4|40
1621285060000|2021-05-17 20:57:40|83351.4|83269.5|83354.5|83269.6|83363.6|83275.3|83351.4|83265.2|50
1621285070000|2021-05-17 20:57:50|83352.5|83270.3|83354.7|83265.3|83355.4|83272.2|83348.8|83265.3|47
1621285080000|2021-05-17 20:58:00|83351.8|83266.8|83354.8|83265.9|83354.8|83270.5|83349.9|83265.9|9
1621285090000|2021-05-17 20:58:10|83352.2|83266.5|83356.2|83268.9|83366|83272.6|83352.2|83264.8|13
1621285100000|2021-05-17 20:58:20|83354.7|83268.1|83353.1|83269.6|83357.9|83270.7|83351.7|83265.9|12
1621285110000|2021-05-17 20:58:30|83352.1|83270.2|83351.9|83268.7|83355|83273.3|83348.9|83264.6|21
1621285120000|2021-05-17 20:58:40|83351.6|83268.6|83348.2|83272|83361.1|83272|83348.2|83267.1|11
1621285130000|2021-05-17 20:58:50|83350.8|83269|83349.6|83266.9|83358.2|83274.3|83348.9|83259|22
1621285140000|2021-05-17 20:59:00|83352.8|83262.8|83353.1|83267.9|83360.9|83269.8|83347|83262.1|34
1621285150000|2021-05-17 20:59:10|83355.5|83265|83351.6|83270.2|83355.5|83271.1|83349.5|83265|10
1621285160000|2021-05-17 20:59:20|83357|83266|83349.7|83267.3|83360.3|83270|83349.3|83259.9|11
1621285170000|2021-05-17 20:59:30|83345.2|83271.7|83350.9|83271.9|83351.2|83272.2|83344.8|83269.9|35
1621285180000|2021-05-17 20:59:40|83351|83272.1|83348.7|83272.7|83351|83273.2|83347.5|83270.6|45
1621285190000|2021-05-17 20:59:50|83347.2|83271.5|83362.3|83251.5|83364.7|83273.6|83345.4|83251|41
1621285200000|2021-05-17 21:00:00|83362.6|83251.6|83364.4|83253.4|83364.6|83253.6|83362.6|83251.6|4
1621285210000|2021-05-17 21:00:10|83367.6|83256.6|83367.6|83256.6|83367.6|83256.6|83367.6|83256.6|1
1621285260000|2021-05-17 21:01:00|83379.8|83268.8|83379.8|83268.8|83379.8|83268.8|83379.8|83268.8|1
1621285270000|2021-05-17 21:01:10|83376.5|83265.5|83376.5|83265.5|83376.5|83265.5|83376.5|83265.5|1
1621285280000|2021-05-17 21:01:20|83378.3|83267.3|83378.3|83267.3|83378.3|83267.3|83378.3|83267.3|1
1621285300000|2021-05-17 21:01:40|83375.6|83264.6|83380.1|83269.1|83380.1|83269.1|83375.6|83264.6|3
1621285320000|2021-05-17 21:02:00|83379.9|83268.9|83379.3|83268.3|83379.9|83268.9|83379.3|83268.3|2
1621285330000|2021-05-17 21:02:10|83372.6|83261.6|83372.6|83261.6|83372.6|83261.6|83372.6|83261.6|1
1621285340000|2021-05-17 21:02:20|83373.7|83262.7|83373.7|83262.7|83373.7|83262.7|83373.7|83262.7|1
1621285360000|2021-05-17 21:02:40|83377.7|83266.7|83377.7|83266.7|83377.7|83266.7|83377.7|83266.7|1
1621285380000|2021-05-17 21:03:00|83359.6|83257.2|83359.6|83257.2|83359.6|83257.2|83359.6|83257.2|1
1621285450000|2021-05-17 21:04:10|83366.5|83255.5|83366.5|83255.5|83366.5|83255.5|83366.5|83255.5|1
1621285480000|2021-05-17 21:04:40|83401.6|83290.6|83401.6|83290.6|83401.6|83290.6|83401.6|83290.6|1
1621285490000|2021-05-17 21:04:50|83403.3|83292.3|83452|83341|83452|83341|83403.3|83292.3|2
1621285540000|2021-05-17 21:05:40|83413.2|83302.2|83413.2|83302.2|83413.2|83302.2|83413.2|83302.2|1
1621285550000|2021-05-17 21:05:50|83544.7|83433.7|83523.6|83412.6|83544.7|83433.7|83523.6|83412.6|2
1621285560000|2021-05-17 21:06:00|83432.4|83321.4|83432.4|83321.4|83432.4|83321.4|83432.4|83321.4|1
1621285580000|2021-05-17 21:06:20|83411.9|83300.9|83411.9|83300.9|83411.9|83300.9|83411.9|83300.9|1
1621285600000|2021-05-17 21:06:40|83479.8|83368.8|83458.7|83347.7|83479.8|83368.8|83450.9|83339.9|3
1621285660000|2021-05-17 21:07:40|83411.9|83300.9|83411.9|83300.9|83411.9|83300.9|83411.9|83300.9|1
1621285750000|2021-05-17 21:09:10|83412|83301|83412|83301|83412|83301|83412|83301|1
1621285860000|2021-05-17 21:11:00|83429|83318|83429|83318|83429|83318|83429|83318|1
1621285900000|2021-05-17 21:11:40|83427.3|83316.3|83427.3|83316.3|83427.3|83316.3|83427.3|83316.3|1
1621285980000|2021-05-17 21:13:00|83408.3|83297.3|83408.3|83297.3|83408.3|83297.3|83408.3|83297.3|1
1621285990000|2021-05-17 21:13:10|83481.6|83370.6|83481.6|83370.6|83481.6|83370.6|83481.6|83370.6|1
1621286010000|2021-05-17 21:13:30|83424.9|83313.9|83424.9|83313.9|83424.9|83313.9|83424.9|83313.9|1
1621286040000|2021-05-17 21:14:00|83408.3|83297.3|83408.3|83297.3|83408.3|83297.3|83408.3|83297.3|1
1621286060000|2021-05-17 21:14:20|83408.9|83297.9|83408.9|83297.9|83408.9|83297.9|83408.9|83297.9|1
1621286070000|2021-05-17 21:14:30|83425.4|83314.4|83425.4|83314.4|83425.4|83314.4|83425.4|83314.4|1
1621286110000|2021-05-17 21:15:10|83380.1|83269.1|83380.1|83269.1|83380.1|83269.1|83380.1|83269.1|1
1621286140000|2021-05-17 21:15:40|83387.1|83276.1|83387.1|83276.1|83387.1|83276.1|83387.1|83276.1|1
1621286150000|2021-05-17 21:15:50|83402.7|83291.7|83402.7|83291.7|83402.7|83291.7|83402.7|83291.7|1
1621286190000|2021-05-17 21:16:30|83420.7|83309.7|83420.7|83309.7|83420.7|83309.7|83420.7|83309.7|1
1621286200000|2021-05-17 21:16:40|83402.7|83291.7|83402.7|83291.7|83402.7|83291.7|83402.7|83291.7|1
1621286370000|2021-05-17 21:19:30|83402.8|83291.8|83402.8|83291.8|83402.8|83291.8|83402.8|83291.8|1
1621286530000|2021-05-17 21:22:10|83418.2|83307.2|83418.2|83307.2|83418.2|83307.2|83418.2|83307.2|1
1621286540000|2021-05-17 21:22:20|83398|83287|83398|83287|83398|83287|83398|83287|1
1621286590000|2021-05-17 21:23:10|83411.2|83300.2|83411.2|83300.2|83411.2|83300.2|83411.2|83300.2|1
1621286640000|2021-05-17 21:24:00|83430.7|83319.7|83411.3|83300.3|83430.7|83319.7|83411.3|83300.3|2
1621286690000|2021-05-17 21:24:50|83430.7|83319.7|83411.3|83300.3|83430.7|83319.7|83411.3|83300.3|2
1621286750000|2021-05-17 21:25:50|83437.2|83326.2|83411.3|83300.3|83437.2|83326.2|83411.3|83300.3|2
1621286770000|2021-05-17 21:26:10|83437.2|83326.2|83437.2|83326.2|83437.2|83326.2|83437.2|83326.2|1
1621286780000|2021-05-17 21:26:20|83411.3|83300.3|83411.3|83300.3|83411.3|83300.3|83411.3|83300.3|1
1621286810000|2021-05-17 21:26:50|83437.2|83326.2|83444.6|83333.6|83444.6|83333.6|83437.2|83326.2|2
1621286830000|2021-05-17 21:27:10|83477.2|83366.2|83477.2|83366.2|83477.2|83366.2|83477.2|83366.2|1
1621286870000|2021-05-17 21:27:50|83436.9|83325.9|83436.9|83325.9|83436.9|83325.9|83436.9|83325.9|1
1621286880000|2021-05-17 21:28:00|83434.5|83323.5|83405.7|83294.7|83434.5|83323.5|83405.7|83294.7|2
1621286890000|2021-05-17 21:28:10|83474|83363|83474|83363|83474|83363|83474|83363|1
1621286900000|2021-05-17 21:28:20|83405.8|83294.8|83405.8|83294.8|83405.8|83294.8|83405.8|83294.8|1
1621286910000|2021-05-17 21:28:30|83412.2|83301.2|83412.2|83301.2|83412.2|83301.2|83412.2|83301.2|1
1621286940000|2021-05-17 21:29:00|83432.4|83321.4|83432.4|83321.4|83432.4|83321.4|83432.4|83321.4|1
1621286960000|2021-05-17 21:29:20|83414.4|83303.4|83414.4|83303.4|83414.4|83303.4|83414.4|83303.4|1
1621286990000|2021-05-17 21:29:50|83440.6|83329.6|83440.6|83329.6|83440.6|83329.6|83440.6|83329.6|1
1621287000000|2021-05-17 21:30:00|83443.5|83332.5|83524.8|83413.8|83524.8|83413.8|83421.9|83310.9|3
1621287110000|2021-05-17 21:31:50|83426.5|83315.5|83426.5|83315.5|83426.5|83315.5|83426.5|83315.5|1
1621287230000|2021-05-17 21:33:50|83466.3|83355.3|83466.3|83355.3|83466.3|83355.3|83466.3|83355.3|1
1621287330000|2021-05-17 21:35:30|83455.9|83344.9|83455.9|83344.9|83455.9|83344.9|83455.9|83344.9|1
1621287340000|2021-05-17 21:35:40|83424.2|83313.2|83424.2|83313.2|83424.2|83313.2|83424.2|83313.2|1
1621287350000|2021-05-17 21:35:50|83423.7|83312.7|83409.7|83298.7|83423.7|83312.7|83409.7|83298.7|2
1621287360000|2021-05-17 21:36:00|83410|83299|83410|83299|83410|83299|83410|83299|1
1621287380000|2021-05-17 21:36:20|83410.8|83299.8|83410.8|83299.8|83410.8|83299.8|83410.8|83299.8|1
1621287430000|2021-05-17 21:37:10|83426.5|83315.5|83426.5|83315.5|83426.5|83315.5|83426.5|83315.5|1
1621287530000|2021-05-17 21:38:50|83412.2|83301.2|83412.2|83301.2|83412.2|83301.2|83412.2|83301.2|1
1621287790000|2021-05-17 21:43:10|83460.9|83349.9|83460.9|83349.9|83460.9|83349.9|83460.9|83349.9|1
1621287980000|2021-05-17 21:46:20|83507|83396|83507|83396|83507|83396|83507|83396|1
1621288240000|2021-05-17 21:50:40|83481.4|83370.4|83481.4|83370.4|83481.4|83370.4|83481.4|83370.4|1
1621288250000|2021-05-17 21:50:50|83459.3|83348.3|83459.3|83348.3|83459.3|83348.3|83459.3|83348.3|1
1621288270000|2021-05-17 21:51:10|83470|83359|83470|83359|83470|83359|83470|83359|1
1621288290000|2021-05-17 21:51:30|83458.9|83347.9|83458.9|83347.9|83458.9|83347.9|83458.9|83347.9|1
1621288300000|2021-05-17 21:51:40|83470|83359|83470|83359|83470|83359|83470|83359|1
1621288310000|2021-05-17 21:51:50|83458|83347|83458|83347|83458|83347|83458|83347|1
1621288350000|2021-05-17 21:52:30|83474.1|83363.1|83474.1|83363.1|83474.1|83363.1|83474.1|83363.1|1
1621288360000|2021-05-17 21:52:40|83478.9|83367.9|83478.9|83367.9|83478.9|83367.9|83478.9|83367.9|1
1621288520000|2021-05-17 21:55:20|83447.3|83336.3|83428.2|83317.2|83447.3|83336.3|83428.2|83317.2|2
1621288590000|2021-05-17 21:56:30|83459.2|83348.2|83459.2|83348.2|83459.2|83348.2|83459.2|83348.2|1
1621288610000|2021-05-17 21:56:50|83474.9|83363.9|83474.9|83363.9|83474.9|83363.9|83474.9|83363.9|1
1621288630000|2021-05-17 21:57:10|83471.8|83360.8|83488.4|83377.4|83488.4|83377.4|83471.8|83360.8|2
1621288640000|2021-05-17 21:57:20|83481.5|83370.5|83481.5|83370.5|83481.5|83370.5|83481.5|83370.5|1
1621288650000|2021-05-17 21:57:30|83472.5|83361.5|83472.5|83361.5|83472.5|83361.5|83472.5|83361.5|1
1621288670000|2021-05-17 21:57:50|83432.9|83321.9|83432.9|83321.9|83432.9|83321.9|83432.9|83321.9|1
1621288690000|2021-05-17 21:58:10|83505.3|83394.3|83505.3|83394.3|83505.3|83394.3|83505.3|83394.3|1
1621288720000|2021-05-17 21:58:40|83476|83365|83476|83365|83476|83365|83476|83365|1
1621288730000|2021-05-17 21:58:50|83487.4|83376.4|83487.4|83376.4|83487.4|83376.4|83487.4|83376.4|1
1621288740000|2021-05-17 21:59:00|83456.3|83345.3|83456.3|83345.3|83456.3|83345.3|83456.3|83345.3|1
1621288770000|2021-05-17 21:59:30|83432.4|83321.4|83432.4|83321.4|83432.4|83321.4|83432.4|83321.4|1
1621288800000|2021-05-17 22:00:00|83489.1|83378.1|83488.3|83377.3|83489.1|83378.1|83488.3|83377.3|2
1621288810000|2021-05-17 22:00:10|83461.2|83350.2|83457|83346|83483.4|83372.4|83452.7|83341.7|28
1621288820000|2021-05-17 22:00:20|83525.2|83414.2|83470.7|83359.7|83525.2|83414.2|83444.6|83333.6|27
1621288830000|2021-05-17 22:00:30|83473.1|83362.1|83468.1|83357.1|83483.7|83372.7|83466.3|83355.3|27
1621288840000|2021-05-17 22:00:40|83468.6|83357.6|83463.2|83352.2|83473.1|83362.1|83442.7|83331.7|22
1621288850000|2021-05-17 22:00:50|83463.8|83352.8|83451.3|83340.3|83476.2|83365.2|83444.4|83333.4|36
1621288860000|2021-05-17 22:01:00|83451.8|83340.8|83457.9|83346.9|83464.2|83353.2|83440.7|83329.7|35
1621288870000|2021-05-17 22:01:10|83459.9|83348.9|83446.7|83335.7|83459.9|83348.9|83437.5|83326.5|32
1621288880000|2021-05-17 22:01:20|83447.2|83336.2|83455.8|83344.8|83456.7|83345.7|83435.6|83324.6|48
1621288890000|2021-05-17 22:01:30|83464.2|83353.2|83478.9|83367.9|83481.1|83370.1|83462.9|83351.9|19
1621288900000|2021-05-17 22:01:40|83478.4|83367.4|83489.4|83378.4|83489.4|83378.4|83468.2|83357.2|40
1621288910000|2021-05-17 22:01:50|83489|83378|83501.3|83390.3|83501.3|83390.3|83485.8|83374.8|32
1621288920000|2021-05-17 22:02:00|83501.2|83390.2|83501|83390|83512.1|83401.1|83497.9|83386.9|32
1621288930000|2021-05-17 22:02:10|83500.8|83389.8|83502.1|83391.1|83504|83393|83499.6|83388.6|36
1621288940000|2021-05-17 22:02:20|83502.4|83391.4|83505.9|83394.9|83508.2|83397.2|83498.2|83387.2|63
1621288950000|2021-05-17 22:02:30|83505|83394|83476.4|83365.4|83508.7|83397.7|83438.1|83327.1|64
1621288960000|2021-05-17 22:02:40|83476.8|83365.8|83467.7|83356.7|83477.7|83366.7|83467.7|83356.7|36
1621288970000|2021-05-17 22:02:50|83468.1|83357.1|83464.1|83353.1|83473.5|83362.5|83462.3|83351.3|37
1621288980000|2021-05-17 22:03:00|83464.5|83353.5|83464.3|83353.3|83465.9|83354.9|83462.1|83351.1|31
1621288990000|2021-05-17 22:03:10|83464.5|83353.5|83462|83351|83464.5|83353.5|83461|83350|20
1621289000000|2021-05-17 22:03:20|83462.2|83351.2|83462.7|83351.7|83463|83352|83461.9|83350.9|22
1621289010000|2021-05-17 22:03:30|83462.4|83351.4|83460.8|83349.8|83465.1|83354.1|83459.2|83348.2|16
1621289020000|2021-05-17 22:03:40|83462.6|83351.6|83464|83353|83465.3|83354.3|83462.6|83351.6|19
1621289030000|2021-05-17 22:03:50|83464.2|83353.2|83457.9|83346.9|83464.2|83353.2|83457|83346|18
1621289040000|2021-05-17 22:04:00|83458.4|83347.4|83370.5|83259.5|83460.8|83349.8|83363.2|83252.2|46
1621289050000|2021-05-17 22:04:10|83371.7|83260.7|83312|83201|83374.5|83263.5|83305.1|83194.1|79
1621289060000|2021-05-17 22:04:20|83307.3|83196.3|83309.8|83198.8|83314.9|83203.9|83305|83194|67
1621289070000|2021-05-17 22:04:30|83309.1|83198.1|83301.9|83190.9|83310.2|83199.2|83297.8|83186.8|40
1621289080000|2021-05-17 22:04:40|83300.9|83189.9|83305.3|83194.3|83305.8|83194.8|83299.6|83188.6|29
1621289090000|2021-05-17 22:04:50|83305.9|83194.9|83308.6|83197.6|83308.7|83197.7|83304.8|83193.8|31
1621289100000|2021-05-17 22:05:00|83308.4|83197.4|83308|83197|83309.5|83198.5|83300.3|83189.3|44
1621289110000|2021-05-17 22:05:10|83301.4|83190.4|83310|83208.2|83312.4|83213|83298.4|83187.4|46
1621289120000|2021-05-17 22:05:20|83309|83212.6|83308.9|83203|83314.2|83218|83306.8|83195.8|79
1621289130000|2021-05-17 22:05:30|83308.7|83198.1|83308.9|83206.1|83312.5|83207.8|83307.7|83196.7|78
1621289140000|2021-05-17 22:05:40|83309.3|83208.1|83319.1|83208.1|83319.1|83218.9|83300.9|83190.7|62
1621289150000|2021-05-17 22:05:50|83318.1|83207.1|83350.6|83257.1|83353.8|83273.1|83317.8|83206.8|65
1621289160000|2021-05-17 22:06:00|83345.9|83262.7|83348.2|83259.8|83348.3|83265.4|83344.4|83259.6|22
1621289170000|2021-05-17 22:06:10|83349.9|83258.1|83347.4|83257.2|83353.2|83265.7|83342.5|83252.1|22
1621289180000|2021-05-17 22:06:20|83349.5|83257.4|83351.7|83272.1|83351.7|83286.7|83332.7|83257.3|33
1621289190000|2021-05-17 22:06:30|83347.1|83277|83335.5|83285.5|83347.1|83287.1|83335.3|83276|23
1621289200000|2021-05-17 22:06:40|83335.4|83285.4|83337|83287|83352.1|83287.4|83335.4|83267.8|14
1621289210000|2021-05-17 22:06:50|83337.3|83287.3|83339.2|83289.2|83339.5|83289.5|83337.3|83287.3|16
1621289220000|2021-05-17 22:07:00|83339.5|83289.5|83338.6|83288.6|83349.8|83289.7|83337.1|83278.5|21
1621289230000|2021-05-17 22:07:10|83338.7|83288.7|83339.2|83289.2|83350|83289.2|83337.4|83276.4|18
1621289240000|2021-05-17 22:07:20|83339|83289|83339.8|83289.8|83339.8|83289.8|83335.2|83285.2|17
1621289250000|2021-05-17 22:07:30|83340.3|83290.3|83337.9|83287.9|83340.5|83290.5|83337.9|83287.9|16
1621289260000|2021-05-17 22:07:40|83338.1|83288.1|83338.6|83288.6|83353.1|83291.5|83336.9|83277.7|18
1621289270000|2021-05-17 22:07:50|83349.2|83278.5|83337.6|83287.6|83349.2|83290.2|83336.8|83278.5|19
1621289280000|2021-05-17 22:08:00|83338|83288|83321.6|83234.7|83342.5|83289.1|83311.3|83210|53
1621289290000|2021-05-17 22:08:10|83323.5|83237.9|83325.7|83241.1|83336.8|83241.9|83318.8|83220.3|46
1621289300000|2021-05-17 22:08:20|83324.3|83242.5|83330.1|83237.4|83330.8|83242.5|83324.3|83235.5|30
1621289310000|2021-05-17 22:08:30|83330.2|83237.5|83332.5|83234.1|83332.5|83239.3|83325.9|83234.1|17
1621289320000|2021-05-17 22:08:40|83330.2|83236.3|83317.6|83234.7|83330.3|83237.7|83313.2|83222.6|21
1621289330000|2021-05-17 22:08:50|83318.6|83234.3|83326|83230.7|83329.8|83239|83317.8|83227.9|20
1621289340000|2021-05-17 22:09:00|83327|83230|83331.4|83232|83334|83233.2|83319.7|83219.9|32
1621289350000|2021-05-17 22:09:10|83330.1|83231.8|83328.8|83233.2|83335.9|83234.6|83328.5|83227.8|13
1621289360000|2021-05-17 22:09:20|83327.8|83234.9|83330|83235.2|83332.9|83235.2|83327.8|83230.7|13
1621289370000|2021-05-17 22:09:30|83321.5|83218|83319.5|83213.9|83335|83243.5|83302.4|83200.2|53
1621289380000|2021-05-17 22:09:40|83318.3|83214.5|83318.6|83210.4|83324.3|83220.2|83312.9|83201.9|32
1621289390000|2021-05-17 22:09:50|83317.7|83207|83319.7|83208.7|83320.5|83209.5|83317.7|83206.7|25
1621289400000|2021-05-17 22:10:00|83319.6|83208.6|83316.6|83205.6|83320|83209|83311.8|83200.8|28
1621289410000|2021-05-17 22:10:10|83318.2|83207.2|83347|83248.5|83350.4|83255.5|83315.6|83206.7|47
1621289420000|2021-05-17 22:10:20|83346.5|83248.6|83344.5|83265.2|83349|83280.4|83330.2|83248.4|22
1621289430000|2021-05-17 22:10:30|83349|83259.7|83348.2|83267.8|83349|83280|83329.5|83259.7|26
1621289440000|2021-05-17 22:10:40|83342|83262.8|83352.2|83264.4|83352.2|83275.5|83340.7|83262.8|28
1621289450000|2021-05-17 22:10:50|83348.3|83267.3|83333.1|83283.1|83366.4|83285.7|83332.1|83259.7|19
1621289460000|2021-05-17 22:11:00|83333.4|83283.4|83339.4|83289.4|83351.6|83289.4|83333.4|83275.5|12
1621289470000|2021-05-17 22:11:10|83335.2|83285.2|83339.7|83289.7|83348.4|83290.1|83335.2|83276.1|17
1621289480000|2021-05-17 22:11:20|83341.7|83291.7|83349.4|83279|83349.7|83291.7|83333.5|83279|14
1621289490000|2021-05-17 22:11:30|83356.2|83271.3|83338.3|83288.3|83356.2|83290.7|83337.7|83271.3|12
1621289500000|2021-05-17 22:11:40|83337.7|83287.7|83316.4|83238.3|83349.8|83287.7|83314.7|83230.1|40
1621289510000|2021-05-17 22:11:50|83316.7|83238.6|83297.7|83211.2|83324.8|83238.6|83290.4|83189|72
1621289520000|2021-05-17 22:12:00|83298.4|83212.4|83296.5|83211.6|83307.7|83223|83295.6|83210.8|35
1621289530000|2021-05-17 22:12:10|83297.3|83212.4|83295.8|83214.2|83298.2|83227.4|83277.4|83212.4|23
1621289540000|2021-05-17 22:12:20|83294|83214.4|83293.4|83217.9|83295.8|83230.5|83279.3|83214.4|18
1621289550000|2021-05-17 22:12:30|83293.6|83218.2|83332.9|83223.5|83346.7|83236.3|83286.2|83216.8|64
1621289560000|2021-05-17 22:12:40|83331.4|83232.1|83327.7|83237.1|83335|83238.5|83327.7|83230.4|28
1621289570000|2021-05-17 22:12:50|83326.7|83238.4|83327.7|83233.8|83331.1|83238.4|83323.7|83231.4|31
1621289580000|2021-05-17 22:13:00|83326.8|83235.1|83337.6|83255.9|83337.6|83255.9|83321.4|83233.9|22
1621289590000|2021-05-17 22:13:10|83335.9|83261.4|83331.6|83281.6|83343.5|83282.3|83330.8|83258.4|45
1621289600000|2021-05-17 22:13:20|83331.5|83281.5|83328.7|83278.7|83331.5|83281.5|83327.8|83277.8|31
1621289610000|2021-05-17 22:13:30|83329|83279|83327.1|83277.1|83338.2|83279|83327.1|83268.1|16
1621289620000|2021-05-17 22:13:40|83327.3|83277.3|83326.2|83276.2|83327.7|83277.7|83325.6|83275.6|19
1621289630000|2021-05-17 22:13:50|83326.6|83276.6|83327.9|83277.9|83329.7|83279.7|83323.5|83273.5|31
1621289640000|2021-05-17 22:14:00|83328|83278|83325.5|83275.5|83328.5|83278.5|83324.5|83274.5|17
1621289650000|2021-05-17 22:14:10|83325|83275|83328.4|83278.4|83328.5|83278.5|83325|83275|18
1621289660000|2021-05-17 22:14:20|83328.3|83278.3|83332.5|83245.4|83333.2|83281.4|83323.3|83240.3|46
1621289670000|2021-05-17 22:14:30|83333.4|83245.9|83321.9|83237.1|83333.4|83255.6|83303.2|83236.7|58
1621289680000|2021-05-17 22:14:40|83319.8|83239.7|83294.6|83244.6|83319.8|83246.6|83294.5|83225.5|36
1621289690000|2021-05-17 22:14:50|83294.8|83244.8|83305.2|83233.5|83307.5|83246.5|83292.3|83229.6|22
1621289700000|2021-05-17 22:15:00|83306.2|83232.7|83292.3|83213.4|83306.7|83233.7|83283.9|83201.1|59
1621289710000|2021-05-17 22:15:10|83288.9|83217|83358.4|83255.1|83361.3|83255.1|83277.1|83209.2|41
1621289720000|2021-05-17 22:15:20|83368.8|83257.8|83338.3|83251.3|83368.8|83257.8|83336.9|83234.1|64
1621289730000|2021-05-17 22:15:30|83341.3|83246.8|83330.8|83256.5|83341.3|83260.2|83330.1|83246.8|14
1621289740000|2021-05-17 22:15:40|83332.2|83255.1|83331.2|83259.5|83334.4|83269.7|83319.5|83252.1|20
1621289750000|2021-05-17 22:15:50|83320.4|83270.4|83334.1|83258.1|83337.9|83273.7|83320.4|83254.8|18
1621289760000|2021-05-17 22:16:00|83336.7|83254.8|83330.8|83252.6|83343.1|83268.8|83317.4|83246.2|41
1621289770000|2021-05-17 22:16:10|83331.2|83253.1|83330|83255.9|83332|83267.4|83317.4|83249.8|26
1621289780000|2021-05-17 22:16:20|83328.4|83257.3|83332.1|83252.8|83335.4|83257.3|83328.4|83250.3|23
1621289790000|2021-05-17 22:16:30|83332.4|83253.1|83336.2|83254.3|83336.7|83254.9|83330.7|83250.6|17
1621289800000|2021-05-17 22:16:40|83336.4|83254.4|83335.3|83253.4|83338.5|83256.8|83332.2|83250|13
1621289810000|2021-05-17 22:16:50|83332.7|83255.5|83332.8|83258.5|83349.3|83259.7|83331.1|83241.3|13
1621289820000|2021-05-17 22:17:00|83331|83260.8|83334.6|83254.4|83339.4|83270.9|83320.8|83248|18
1621289830000|2021-05-17 22:17:10|83334|83255.1|83331.6|83259.3|83338|83270.6|83319.4|83251.3|11
1621289840000|2021-05-17 22:17:20|83331.4|83259.2|83334.6|83252.1|83339|83270.9|83320.5|83248|14
1621289850000|2021-05-17 22:17:30|83334.5|83252|83335.4|83251.6|83336.9|83268.1|83317.8|83250.6|20
1621289860000|2021-05-17 22:17:40|83335.3|83252|83336.8|83264.1|83342.3|83276.9|83317.5|83249.2|44
1621289870000|2021-05-17 22:17:50|83336.2|83263.5|83352.9|83272.3|83352.9|83278.7|83323.9|83260.3|45
1621289880000|2021-05-17 22:18:00|83353.7|83272.2|83355.8|83272.6|83356.5|83280.2|83350.4|83272.2|21
1621289890000|2021-05-17 22:18:10|83356|83271.4|83346.5|83258|83357.9|83299.4|83342.8|83248.7|47
1621289900000|2021-05-17 22:18:20|83342.7|83261.3|83346.7|83258.3|83347.6|83265.5|83342.1|83257.3|29
1621289910000|2021-05-17 22:18:30|83345.8|83257.1|83360.5|83290.1|83364.3|83296.8|83343|83255.9|52
1621289920000|2021-05-17 22:18:40|83363.5|83282.8|83350.5|83300.5|83369.4|83303|83349.6|83281.2|51
1621289930000|2021-05-17 22:18:50|83350.4|83300.4|83352.6|83302.6|83353.2|83303.2|83349.6|83299.6|38
1621289940000|2021-05-17 22:19:00|83352|83302|83349.9|83276.6|83354.5|83302.2|83336.5|83268.6|35
1621289950000|2021-05-17 22:19:10|83352.7|83278.9|83351.5|83274|83355.9|83290.6|83338.4|83268.5|31
1621289960000|2021-05-17 22:19:20|83350.1|83274.1|83343.9|83270.2|83352.9|83281.6|83331|83267.8|48
1621289970000|2021-05-17 22:19:30|83343.7|83269.9|83342.3|83269.8|83347.2|83283.8|83331|83265.5|57
1621289980000|2021-05-17 22:19:40|83342.4|83269.9|83341.7|83270.1|83345.1|83281.8|83328.3|83267.3|43
1621289990000|2021-05-17 22:19:50|83341.5|83270.2|83343.3|83270.9|83346.6|83281.3|83328.8|83267.7|17
1621290000000|2021-05-17 22:20:00|83343.7|83269.8|83346.3|83275.4|83346.7|83285.9|83331.3|83269.8|16
1621290010000|2021-05-17 22:20:10|83346.5|83274.8|83342.3|83271.1|83346.5|83285.9|83333.4|83266.8|24
1621290020000|2021-05-17 22:20:20|83342.2|83267.2|83345.7|83270|83346.3|83272.4|83340.5|83267.2|24
1621290030000|2021-05-17 22:20:30|83342.7|83271.6|83326|83276|83349.9|83284.1|83326|83268|11
1621290040000|2021-05-17 22:20:40|83329.7|83279.7|83327.3|83277.3|83341.6|83280|83327.3|83271.2|24
1621290050000|2021-05-17 22:20:50|83327.5|83277.5|83326.7|83276.7|83329.1|83279.1|83326.1|83276.1|64
1621290060000|2021-05-17 22:21:00|83327.1|83277.1|83327.6|83277.6|83342.4|83281|83325.5|83265.7|22
1621290070000|2021-05-17 22:21:10|83327.5|83277.5|83340.2|83269.3|83340.2|83279.3|83327.5|83268.8|8
1621290080000|2021-05-17 22:21:20|83342.7|83271.6|83346|83268.9|83350.6|83281.8|83331.8|83265.3|14
1621290090000|2021-05-17 22:21:30|83345.9|83268.2|83329.7|83279.7|83345.9|83281.7|83327.8|83266.7|20
1621290100000|2021-05-17 22:21:40|83329.6|83279.6|83328.5|83278.5|83330.7|83280.7|83326.4|83276.4|35
1621290110000|2021-05-17 22:21:50|83329.5|83279.5|83326.7|83276.7|83330.9|83280.9|83325.6|83275.6|40
1621290120000|2021-05-17 22:22:00|83327.4|83277.4|83326.8|83276.8|83327.7|83277.7|83325.1|83275.1|69
1621290130000|2021-05-17 22:22:10|83326.5|83276.5|83326.3|83276.3|83326.9|83276.9|83321|83271|75
1621290140000|2021-05-17 22:22:20|83326.2|83276.2|83326|83276|83338.7|83278.4|83324.6|83263.9|61
1621290150000|2021-05-17 22:22:30|83327.3|83277.3|83327.1|83277.1|83337.7|83277.9|83323.3|83263.9|76
1621290160000|2021-05-17 22:22:40|83326.4|83276.4|83326.9|83276.9|83337.5|83277.6|83324.5|83264.2|72
1621290170000|2021-05-17 22:22:50|83327|83277|83327.8|83277.8|83338|83278.6|83321.1|83265|56
1621290180000|2021-05-17 22:23:00|83344.4|83263.6|83325.1|83275.1|83344.4|83280.1|83321.4|83263.6|39
1621290190000|2021-05-17 22:23:10|83325.3|83275.3|83327.7|83277.7|83335.1|83280.3|83323.8|83264.2|50
1621290200000|2021-05-17 22:23:20|83330.4|83280.4|83341.7|83266.5|83341.7|83280.4|83324.5|83266.5|31
1621290210000|2021-05-17 22:23:30|83345.6|83266.9|83331|83281|83345.6|83281|83329.7|83265.1|8
1621290220000|2021-05-17 22:23:40|83332.2|83282.2|83327.4|83277.4|83344.4|83283.9|83325|83267.3|29
1621290230000|2021-05-17 22:23:50|83327.6|83277.6|83331.4|83281.4|83341.9|83282|83326.7|83270.6|10
1621290240000|2021-05-17 22:24:00|83343.7|83266.9|83342|83267.1|83344.5|83279.5|83326.1|83266.9|22
1621290250000|2021-05-17 22:24:10|83340|83269.1|83328.8|83278.8|83347.3|83282|83325.1|83266|22
1621290260000|2021-05-17 22:24:20|83328.2|83278.2|83326.9|83276.9|83338.4|83279|83325.6|83264.9|22
1621290270000|2021-05-17 22:24:30|83327.3|83277.3|83329.9|83279.9|83342.2|83279.9|83327.2|83265.3|18
1621290280000|2021-05-17 22:24:40|83349.6|83271.4|83332.1|83282.1|83349.6|83283.2|83332|83271.4|7
1621290290000|2021-05-17 22:24:50|83331.8|83281.8|83334|83284|83334|83284|83331.8|83281.8|9
1621290300000|2021-05-17 22:25:00|83333.7|83283.7|83329.5|83279.5|83353|83283.7|83326.7|83266.5|21
1621290310000|2021-05-17 22:25:10|83345|83267.6|83327.7|83277.7|83347.5|83281.7|83327.3|83265.4|18
1621290320000|2021-05-17 22:25:20|83327.9|83277.9|83330.6|83280.6|83331.8|83281.8|83327.9|83277.9|11
1621290330000|2021-05-17 22:25:30|83329.8|83279.8|83329.4|83279.4|83344.1|83282.7|83327.8|83270.9|45
1621290340000|2021-05-17 22:25:40|83329.8|83279.8|83330.7|83280.7|83332.3|83282.3|83329.8|83279.8|7
1621290350000|2021-05-17 22:25:50|83342.1|83271.8|83333.9|83283.9|83346|83284.3|83330.8|83267.5|10
1621290360000|2021-05-17 22:26:00|83334.3|83284.3|83338.2|83266.6|83338.2|83284.3|83323.5|83266.6|8
1621290370000|2021-05-17 22:26:10|83331|83281|83328.8|83278.8|83331.3|83281.3|83327.1|83277.1|63
1621290380000|2021-05-17 22:26:20|83329.2|83279.2|83329.1|83279.1|83330.8|83280.8|83327.7|83277.7|28
1621290390000|2021-05-17 22:26:30|83330.8|83280.8|83336|83262.8|83336.6|83280.9|83321.3|83258.8|46
1621290400000|2021-05-17 22:26:40|83337.8|83263.7|83336.1|83264.4|83338.4|83275|83322.6|83259.6|29
1621290410000|2021-05-17 22:26:50|83335.4|83263.9|83325.5|83275.5|83337|83276.3|83324|83263.5|36
1621290420000|2021-05-17 22:27:00|83324.7|83274.7|83326|83276|83339.1|83276|83323.6|83258.8|16
1621290430000|2021-05-17 22:27:10|83335.7|83264.5|83335.3|83264|83335.7|83264.5|83334.4|83263.4|3
1621290440000|2021-05-17 22:27:20|83338|83262.7|83343.5|83263|83343.5|83264.6|83336.9|83262.5|9
1621290450000|2021-05-17 22:27:30|83342.8|83263.2|83333.8|83261.7|83342.8|83272.4|83321|83249.4|14
1621290460000|2021-05-17 22:27:40|83322.9|83272.9|83323|83273|83334.9|83273.5|83318|83258.5|18
1621290470000|2021-05-17 22:27:50|83334.1|83263.3|83321.1|83271.1|83334.1|83274.1|83320.3|83262.5|21
1621290480000|2021-05-17 22:28:00|83332.8|83261.6|83321.9|83271.9|83335.3|83273.6|83321.6|83258.9|14
1621290490000|2021-05-17 22:28:10|83334.4|83259|83332.2|83259.4|83336.1|83263.6|83330.9|83258.3|21
1621290500000|2021-05-17 22:28:20|83333.7|83257.5|83322.9|83272.9|83333.8|83276.7|83322.4|83256|12
1621290510000|2021-05-17 22:28:30|83337.3|83257|83333.5|83259.7|83340.3|83266.3|83330.3|83256.4|13
1621290520000|2021-05-17 22:28:40|83333.7|83259.2|83333.1|83256.3|83338|83262.8|83332.3|83256.3|17
1621290530000|2021-05-17 22:28:50|83332.9|83257.2|83335.2|83259.4|83337.6|83260.3|83331.5|83256.5|22
1621290540000|2021-05-17 22:29:00|83335.1|83259.9|83336.3|83258.5|83336.3|83273.3|83318.1|83257|23
1621290550000|2021-05-17 22:29:10|83337.6|83261.5|83334.7|83259.6|83342.5|83278.2|83319|83256|47
1621290560000|2021-05-17 22:29:20|83334.9|83260.4|83335.8|83264.4|83335.9|83274.2|83321.6|83259.9|52
1621290570000|2021-05-17 22:29:30|83335.1|83262.9|83322.8|83272.8|83335.8|83273.6|83321.6|83259.8|39
1621290580000|2021-05-17 22:29:40|83322.6|83272.6|83334|83263.8|83337.2|83276|83322|83262.8|40
1621290590000|2021-05-17 22:29:50|83335.2|83263.4|83324.6|83274.6|83336.3|83276|83322.1|83262.2|50
1621290600000|2021-05-17 22:30:00|83324.9|83274.9|83339.3|83266.2|83340.4|83278.2|83324.6|83262.3|43
1621290610000|2021-05-17 22:30:10|83338.2|83267.2|83340.4|83266.2|83341.1|83278.4|83327.7|83265.4|17
1621290620000|2021-05-17 22:30:20|83341|83266.7|83322.3|83272.3|83341|83279.8|83321.6|83266.7|12
1621290630000|2021-05-17 22:30:30|83320.3|83270.3|83320|83270|83322.6|83272.6|83317.1|83267.1|63
1621290640000|2021-05-17 22:30:40|83320.1|83270.1|83339.1|83268.2|83343.4|83282.3|83319.5|83263.6|44
1621290650000|2021-05-17 22:30:50|83328.6|83278.6|83330.5|83280.5|83342|83283.7|83328|83266.5|68
1621290660000|2021-05-17 22:31:00|83329.6|83279.6|83333.8|83283.8|83343|83285|83328.6|83270.9|53
1621290670000|2021-05-17 22:31:10|83333.6|83283.6|83335.5|83285.5|83345.4|83285.5|83332.6|83273.6|33
1621290680000|2021-05-17 22:31:20|83335.6|83285.6|83331.1|83281.1|83345.7|83285.8|83331.1|83271.8|47
1621290690000|2021-05-17 22:31:30|83332.4|83282.4|83334.5|83284.5|83347.3|83287|83332|83271.3|49
1621290700000|2021-05-17 22:31:40|83334|83284|83333.5|83283.5|83348.1|83285.2|83332|83268.3|45
1621290710000|2021-05-17 22:31:50|83332.9|83282.9|83333.1|83283.1|83346.1|83285.1|83332.2|83273.3|48
1621290720000|2021-05-17 22:32:00|83333|83283|83335.1|83285.1|83345.7|83286|83333|83274.8|39
1621290730000|2021-05-17 22:32:10|83335.9|83285.9|83333.7|83283.7|83336|83286|83333.5|83283.5|18
1621290740000|2021-05-17 22:32:20|83335.2|83285.2|83334|83284|83335.7|83285.7|83332.7|83282.7|31
1621290750000|2021-05-17 22:32:30|83333.9|83283.9|83334.1|83284.1|83345.9|83288.4|83332.6|83275.8|44
1621290760000|2021-05-17 22:32:40|83334.9|83284.9|83337.1|83287.1|83348.6|83288.6|83333.2|83277.5|50
1621290770000|2021-05-17 22:32:50|83349.1|83273.2|83335.6|83285.6|83349.1|83287.5|83333.5|83273.2|55
1621290780000|2021-05-17 22:33:00|83335.3|83285.3|83335.4|83285.4|83336.1|83286.1|83334.3|83284.3|42
1621290790000|2021-05-17 22:33:10|83335.5|83285.5|83336|83286|83338.1|83288.1|83333.4|83283.4|43
1621290800000|2021-05-17 22:33:20|83333.9|83283.9|83335.2|83285.2|83337.4|83287.4|83333.9|83283.9|42
1621290810000|2021-05-17 22:33:30|83335.4|83285.4|83335.9|83285.9|83345.9|83288.6|83334.6|83274.1|51
1621290820000|2021-05-17 22:33:40|83336.5|83286.5|83335.4|83285.4|83338.1|83288.1|83335.2|83285.2|50
1621290830000|2021-05-17 22:33:50|83336.2|83286.2|83336.5|83286.5|83337.8|83287.8|83335.2|83285.2|37
1621290840000|2021-05-17 22:34:00|83336.7|83286.7|83330.9|83280.9|83337.5|83287.5|83330.9|83280.9|43
1621290850000|2021-05-17 22:34:10|83331.1|83281.1|83335.5|83285.5|83336.9|83286.9|83331.1|83281.1|43
1621290860000|2021-05-17 22:34:20|83333.9|83283.9|83334.9|83284.9|83335.9|83285.9|83333.2|83283.2|33
1621290870000|2021-05-17 22:34:30|83334.3|83284.3|83334.7|83284.7|83336.1|83286.1|83331.1|83281.1|54
1621290880000|2021-05-17 22:34:40|83334.6|83284.6|83336|83286|83338|83288|83334|83284|52
1621290890000|2021-05-17 22:34:50|83336.5|83286.5|83333.4|83283.4|83336.6|83286.6|83333.4|83283.4|57
1621290900000|2021-05-17 22:35:00|83333.5|83283.5|83335.3|83285.3|83335.5|83285.5|83333.2|83283.2|19
1621290910000|2021-05-17 22:35:10|83344.5|83274.2|83335.5|83285.5|83344.5|83285.5|83334.5|83274.2|6
1621290920000|2021-05-17 22:35:20|83331.2|83281.2|83334.5|83284.5|83343.6|83287|83331.2|83269.6|41
1621290930000|2021-05-17 22:35:30|83334.6|83284.6|83337.3|83287.3|83347.4|83288.3|83334.6|83272.8|45
1621290940000|2021-05-17 22:35:40|83337.2|83287.2|83336.6|83286.6|83338.3|83288.3|83335.3|83285.3|47
1621290950000|2021-05-17 22:35:50|83336.7|83286.7|83337.7|83287.7|83339|83289|83335.2|83285.2|48
1621290960000|2021-05-17 22:36:00|83337.9|83287.9|83337.3|83287.3|83340.3|83290.3|83335.6|83285.6|54
1621290970000|2021-05-17 22:36:10|83338.7|83288.7|83336|83286|83339.8|83289.8|83335.3|83285.3|65
1621290980000|2021-05-17 22:36:20|83336.9|83286.9|83336.9|83286.9|83338.1|83288.1|83336.1|83286.1|48
1621290990000|2021-05-17 22:36:30|83337.3|83287.3|83339.1|83289.1|83339.3|83289.3|83334.5|83284.5|47
1621291000000|2021-05-17 22:36:40|83340.2|83290.2|83337.6|83287.6|83340.2|83290.2|83336.5|83286.5|55
1621291010000|2021-05-17 22:36:50|83337.2|83287.2|83337.4|83287.4|83338.9|83288.9|83336.4|83286.4|62
1621291020000|2021-05-17 22:37:00|83336.7|83286.7|83339.1|83289.1|83343.8|83293.8|83336.4|83286.4|57
1621291030000|2021-05-17 22:37:10|83339.2|83289.2|83339.6|83289.6|83342.2|83292.2|83336.1|83286.1|54
1621291040000|2021-05-17 22:37:20|83339.7|83289.7|83341.1|83291.1|83348.4|83295.3|83337.4|83274.9|57
1621291050000|2021-05-17 22:37:30|83342.2|83292.2|83340.7|83290.7|83344.3|83294.3|83340.5|83290.5|58
1621291060000|2021-05-17 22:37:40|83341.4|83291.4|83341.8|83291.8|83343.3|83293.3|83340.3|83290.3|67
1621291070000|2021-05-17 22:37:50|83341.7|83291.7|83341.4|83291.4|83344|83294|83340|83290|68
1621291080000|2021-05-17 22:38:00|83341.5|83291.5|83342|83292|83344|83294|83338.7|83288.7|45
1621291090000|2021-05-17 22:38:10|83343.5|83293.5|83339.1|83289.1|83343.5|83293.5|83337.2|83287.2|48
1621291100000|2021-05-17 22:38:20|83339.2|83289.2|83340.6|83290.6|83341.3|83291.3|83337.6|83287.6|64
1621291110000|2021-05-17 22:38:30|83340.5|83290.5|83339.3|83289.3|83341|83291|83338|83288|58
1621291120000|2021-05-17 22:38:40|83339.8|83289.8|83340.7|83290.7|83341.6|83291.6|83337.1|83287.1|65
1621291130000|2021-05-17 22:38:50|83341|83291|83336.2|83286.2|83349.3|83291|83335.4|83272.4|46
1621291140000|2021-05-17 22:39:00|83337.1|83287.1|83336.3|83286.3|83340.5|83290.5|83334.6|83284.6|53
1621291150000|2021-05-17 22:39:10|83336.1|83286.1|83334.3|83284.3|83340.1|83290.1|83334.1|83284.1|58
1621291160000|2021-05-17 22:39:20|83336.1|83286.1|83337|83287|83339.2|83289.2|83334.3|83284.3|54
1621291170000|2021-05-17 22:39:30|83336.9|83286.9|83336.8|83286.8|83338.5|83288.5|83335.7|83285.7|37
1621291180000|2021-05-17 22:39:40|83338.2|83288.2|83336.2|83286.2|83349.1|83289.8|83335.1|83276.8|33
1621291190000|2021-05-17 22:39:50|83334.6|83284.6|83335.9|83285.9|83337.5|83287.5|83334.2|83284.2|45
1621291200000|2021-05-17 22:40:00|83337.3|83287.3|83335.7|83285.7|83347.8|83288.3|83334.7|83276.7|42
1621291210000|2021-05-17 22:40:10|83335.6|83285.6|83334.9|83284.9|83337.9|83287.9|83334.8|83284.8|55
1621291220000|2021-05-17 22:40:20|83335.1|83285.1|83336.8|83286.8|83338|83288|83335.1|83285.1|55
1621291230000|2021-05-17 22:40:30|83337.1|83287.1|83336.7|83286.7|83337.9|83287.9|83335.6|83285.6|61
1621291240000|2021-05-17 22:40:40|83336.4|83286.4|83336.1|83286.1|83338.2|83288.2|83335.4|83285.4|66
1621291250000|2021-05-17 22:40:50|83336.4|83286.4|83336.7|83286.7|83338.6|83288.6|83335.2|83285.2|39
1621291260000|2021-05-17 22:41:00|83337.4|83287.4|83335.9|83285.9|83339.2|83289.2|83335.5|83285.5|51
1621291270000|2021-05-17 22:41:10|83336.9|83286.9|83334.4|83284.4|83337.4|83287.4|83333.6|83283.6|52
1621291280000|2021-05-17 22:41:20|83335.1|83285.1|83337.4|83287.4|83339.1|83289.1|83333.4|83283.4|51
1621291290000|2021-05-17 22:41:30|83337|83287|83335.7|83285.7|83338.2|83288.2|83333.2|83283.2|67
1621291300000|2021-05-17 22:41:40|83336.1|83286.1|83334.6|83284.6|83340.4|83290.4|83332.4|83282.4|61
1621291310000|2021-05-17 22:41:50|83334.5|83284.5|83333.5|83283.5|83336.9|83286.9|83332.3|83282.3|47
1621291320000|2021-05-17 22:42:00|83333.8|83283.8|83334.9|83284.9|83336.4|83286.4|83333.3|83283.3|40
1621291330000|2021-05-17 22:42:10|83335|83285|83332.9|83282.9|83336.3|83286.3|83332.8|83282.8|64
1621291340000|2021-05-17 22:42:20|83332.2|83282.2|83331.5|83281.5|83333.4|83283.4|83330.3|83280.3|51
1621291350000|2021-05-17 22:42:30|83331.7|83281.7|83329|83279|83345.8|83282.2|83328.6|83268.6|51
1621291360000|2021-05-17 22:42:40|83330.2|83280.2|83332.5|83282.5|83341.4|83283.7|83329.3|83269.5|52
1621291370000|2021-05-17 22:42:50|83332|83282|83327.9|83277.9|83332.6|83282.6|83327.9|83277.9|53
1621291380000|2021-05-17 22:43:00|83328.2|83278.2|83328|83278|83340.3|83280.9|83326.7|83269.3|62
1621291390000|2021-05-17 22:43:10|83328.1|83278.1|83339.7|83269.7|83342.8|83281.7|83327.4|83267.5|60
1621291400000|2021-05-17 22:43:20|83329.4|83279.4|83330.9|83280.9|83343.5|83282.1|83327.6|83268.8|52
1621291410000|2021-05-17 22:43:30|83340.1|83270|83332.1|83282.1|83340.1|83282.2|83328.6|83267.7|44
1621291420000|2021-05-17 22:43:40|83332.3|83282.3|83334.9|83284.9|83336.4|83286.4|83332.3|83282.3|60
1621291430000|2021-05-17 22:43:50|83335.7|83285.7|83333.9|83283.9|83337|83287|83333.9|83283.9|63
1621291440000|2021-05-17 22:44:00|83334.3|83284.3|83333|83283|83344.1|83286.9|83331.5|83270.1|61
1621291450000|2021-05-17 22:44:10|83332.8|83282.8|83330.8|83280.8|83343.6|83284.9|83329.9|83271.8|56
1621291460000|2021-05-17 22:44:20|83331|83281|83341.5|83271.3|83342.3|83283.8|83329.3|83271.3|56
1621291470000|2021-05-17 22:44:30|83332|83282|83332|83282|83342.4|83285.1|83330.4|83266.4|55
1621291480000|2021-05-17 22:44:40|83341.6|83270.5|83336.2|83286.2|83346.1|83287|83329.7|83270.3|33
1621291490000|2021-05-17 22:44:50|83338.5|83288.5|83334.9|83284.9|83350.8|83288.5|83334|83273.1|30
1621291500000|2021-05-17 22:45:00|83335.4|83285.4|83337.2|83287.2|83344.9|83287.8|83334.1|83274.5|48
1621291510000|2021-05-17 22:45:10|83336.7|83286.7|83336.6|83286.6|83338|83288|83334.3|83284.3|53
1621291520000|2021-05-17 22:45:20|83335.9|83285.9|83336|83286|83338.6|83288.6|83334.9|83284.9|16
1621291530000|2021-05-17 22:45:30|83336.2|83286.2|83346.6|83274.6|83349.9|83287.3|83335.7|83273.7|14
1621291540000|2021-05-17 22:45:40|83335.7|83285.7|83334.6|83284.6|83336|83286|83332|83282|9
1621291550000|2021-05-17 22:45:50|83345.2|83274.1|83336.7|83286.7|83348.4|83287.2|83334.1|83274.1|6
1621291560000|2021-05-17 22:46:00|83337.1|83287.1|83339.9|83289.9|83339.9|83289.9|83336.8|83286.8|11
1621291570000|2021-05-17 22:46:10|83339.8|83289.8|83337.3|83287.3|83339.8|83289.8|83330.4|83280.4|15
1621291580000|2021-05-17 22:46:20|83337|83287|83334|83284|83337.9|83287.9|83332.7|83282.7|50
1621291590000|2021-05-17 22:46:30|83334.2|83284.2|83335|83285|83337|83287|83331.7|83281.7|61
1621291600000|2021-05-17 22:46:40|83335.1|83285.1|83336|83286|83336.5|83286.5|83333.6|83283.6|44
1621291610000|2021-05-17 22:46:50|83335.1|83285.1|83338|83288|83338.4|83288.4|83332.8|83282.8|45
1621291620000|2021-05-17 22:47:00|83337.7|83287.7|83337.5|83287.5|83339.2|83289.2|83336.3|83286.3|54
1621291630000|2021-05-17 22:47:10|83338.3|83288.3|83336.9|83286.9|83339.7|83289.7|83336.9|83286.9|42
1621291640000|2021-05-17 22:47:20|83338.1|83288.1|83335.3|83285.3|83338.8|83288.8|83335.1|83285.1|43
1621291650000|2021-05-17 22:47:30|83335.5|83285.5|83335.4|83285.4|83339.3|83289.3|83334.6|83284.6|48
1621291660000|2021-05-17 22:47:40|83336.8|83286.8|83336.5|83286.5|83337.9|83287.9|83335.2|83285.2|53
1621291670000|2021-05-17 22:47:50|83337.5|83287.5|83343.1|83293.1|83343.2|83293.2|83336.8|83286.8|42
1621291680000|2021-05-17 22:48:00|83344.1|83294.1|83354.2|83304.2|83354.2|83304.2|83344.1|83294.1|42
1621291690000|2021-05-17 22:48:10|83356.6|83306.6|83355.8|83305.8|83356.6|83306.6|83353.1|83303.1|11
1621291700000|2021-05-17 22:48:20|83355.1|83305.1|83355|83305|83356.7|83306.7|83352.5|83302.5|19
1621291710000|2021-05-17 22:48:30|83354.9|83304.9|83353.4|83303.4|83357.9|83307.9|83352.3|83302.3|10
1621291720000|2021-05-17 22:48:40|83354.2|83304.2|83340.9|83268.9|83355.1|83305.1|83328.5|83266.1|46
1621291730000|2021-05-17 22:48:50|83330.9|83280.9|83329|83254.2|83344.4|83280.9|83313.2|83248.4|67
1621291740000|2021-05-17 22:49:00|83318.7|83268.7|83316|83266|83335.5|83274|83315.1|83254.5|32
1621291750000|2021-05-17 22:49:10|83316.9|83266.9|83299.7|83249.7|83318.8|83268.8|83291|83220.2|41
1621291760000|2021-05-17 22:49:20|83312.4|83237.7|83299.4|83249.4|83312.4|83249.7|83297.2|83237.7|32
1621291770000|2021-05-17 22:49:30|83299.1|83249.1|83363|83284.9|83388|83284.9|83298.8|83241.2|52
1621291780000|2021-05-17 22:49:40|83361|83279|83366.8|83293.8|83370.6|83293.8|83358.5|83277.3|41
1621291790000|2021-05-17 22:49:50|83366|83294.1|83358.8|83308.8|83371.1|83310.6|83356.1|83294.1|30
1621291800000|2021-05-17 22:50:00|83358.7|83308.7|83358.5|83308.5|83370.1|83309.4|83356.8|83298.4|19
1621291810000|2021-05-17 22:50:10|83358.4|83308.4|83348.9|83246.7|83368.4|83309.7|83348|83243.1|39
1621291820000|2021-05-17 22:50:20|83347|83242.4|83336.5|83257.1|83357.9|83274.8|83324.8|83242.4|62
1621291830000|2021-05-17 22:50:30|83337.2|83256|83314.8|83264.8|83337.5|83269.6|83314.3|83254.3|38
1621291840000|2021-05-17 22:50:40|83314.2|83264.2|83310.9|83260.9|83324.6|83264.2|83309.5|83249.6|43
1621291850000|2021-05-17 22:50:50|83310.8|83260.8|83371.8|83260.8|83373.1|83270.9|83310.8|83258.2|43
1621291860000|2021-05-17 22:51:00|83376|83265|83368.2|83269.9|83376|83276|83358.4|83254.9|58
1621291870000|2021-05-17 22:51:10|83369.2|83268.5|83364.7|83274.4|83369.2|83277.5|83360.7|83268.1|18
1621291880000|2021-05-17 22:51:20|83363.1|83276.3|83373|83297.6|83373|83297.6|83359.8|83269.8|65
1621291890000|2021-05-17 22:51:30|83371.4|83300.4|83374.9|83302.6|83377.1|83314.1|83362.8|83297|65
1621291900000|2021-05-17 22:51:40|83363.8|83313.8|83374|83303.7|83375|83314.3|83363.3|83302|50
1621291910000|2021-05-17 22:51:50|83373.9|83303.6|83366|83316|83376.6|83316|83362.2|83301.4|36
1621291920000|2021-05-17 22:52:00|83365.9|83315.9|83354.2|83262.5|83376.2|83316.4|83354.2|83261.3|39
1621291930000|2021-05-17 22:52:10|83354.1|83262.9|83352.6|83268.8|83362.8|83273.6|83349.8|83257.4|78
1621291940000|2021-05-17 22:52:20|83354.6|83267|83353.5|83273|83357.8|83275.1|83351.6|83267|69
1621291950000|2021-05-17 22:52:30|83353|83275.3|83351.9|83272.4|83355.4|83276.3|83351.5|83270.4|66
1621291960000|2021-05-17 22:52:40|83352|83272.6|83349.9|83276.2|83353.7|83277.4|83349.9|83272.5|25
1621291970000|2021-05-17 22:52:50|83339.6|83289.6|83352.2|83271.2|83353.6|83289.6|83339.1|83268|31
1621291980000|2021-05-17 22:53:00|83353.3|83272.1|83349.8|83276.1|83354.7|83276.6|83349.8|83271.7|32
1621291990000|2021-05-17 22:53:10|83349.9|83277.6|83351.2|83274.4|83352.7|83278.9|83348.4|83270.4|24
1621292000000|2021-05-17 22:53:20|83351|83276.5|83350|83279.6|83354.3|83279.6|83349.1|83274.8|30
1621292010000|2021-05-17 22:53:30|83340.5|83290.5|83332.4|83251.7|83353.7|83290.9|83326.3|83231.3|57
1621292020000|2021-05-17 22:53:40|83332.5|83252.5|83297.8|83247.8|83332.5|83254.4|83296.9|83239.3|57
1621292030000|2021-05-17 22:53:50|83297.6|83247.6|83360.4|83250.1|83360.4|83256.7|83297.1|83239.9|59
1621292040000|2021-05-17 22:54:00|83340.8|83252|83348.2|83268|83355.6|83272.6|83340.1|83252|52
1621292050000|2021-05-17 22:54:10|83348.1|83268.8|83348.9|83270|83351.7|83271.7|83347.5|83267.6|10
1621292060000|2021-05-17 22:54:20|83348.1|83270.9|83352.2|83265.6|83353.2|83271.1|83348|83263.6|11
1621292070000|2021-05-17 22:54:30|83356.2|83268.3|83352.4|83302.4|83365.3|83302.4|83347.5|83267.4|41
1621292080000|2021-05-17 22:54:40|83353.5|83303.5|83351.8|83301.8|83363|83304.6|83351.2|83291.5|30
1621292090000|2021-05-17 22:54:50|83352.1|83302.1|83352.1|83302.1|83355.6|83305.6|83351.7|83301.7|27
1621292100000|2021-05-17 22:55:00|83352.3|83302.3|83351.3|83301.3|83353.1|83303.1|83350.9|83300.9|13
1621292110000|2021-05-17 22:55:10|83351.2|83301.2|83339.7|83262.6|83362.8|83301.2|83337.7|83257.9|48
1621292120000|2021-05-17 22:55:20|83341.7|83258.7|83315.7|83238.9|83341.7|83272.8|83307.2|83225|44
1621292130000|2021-05-17 22:55:30|83316.4|83240.3|83314.9|83239.6|83319.6|83252.5|83302.5|83228.3|33
1621292140000|2021-05-17 22:55:40|83313.8|83238.9|83301.9|83251.9|83315.5|83251.9|83301.9|83238.6|24
1621292150000|2021-05-17 22:55:50|83302|83252|83304.2|83254.2|83314.5|83254.4|83300.7|83243.3|35
1621292160000|2021-05-17 22:56:00|83304|83254|83338|83288|83352.9|83289.2|83303.6|83253.6|35
1621292170000|2021-05-17 22:56:10|83351.8|83274.2|83353.7|83303.7|83354.7|83304.7|83338.2|83274.2|39
1621292180000|2021-05-17 22:56:20|83352.7|83302.7|83354|83304|83357.7|83307.7|83352.7|83302.7|33
1621292190000|2021-05-17 22:56:30|83353.9|83303.9|83346.4|83246.9|83355|83305|83344|83244.9|41
1621292200000|2021-05-17 22:56:40|83345.7|83249.1|83344.1|83259.9|83351.1|83259.9|83341|83247.4|61
1621292210000|2021-05-17 22:56:50|83345.8|83256.7|83343.4|83269|83351.4|83271|83342.7|83256.7|30
1621292220000|2021-05-17 22:57:00|83343.5|83263.7|83338.9|83263.7|83346|83265.9|83338.9|83257.6|49
1621292230000|2021-05-17 22:57:10|83339.1|83263.9|83339.6|83265.3|83341.3|83268.2|83336.4|83262.4|53
1621292240000|2021-05-17 22:57:20|83339.7|83264.6|83338.2|83264.6|83344.2|83267.9|83337.8|83261.5|54
1621292250000|2021-05-17 22:57:30|83338.1|83263.7|83341|83268|83346.1|83280.5|83329.7|83262.9|59
1621292260000|2021-05-17 22:57:40|83343|83267.9|83332.5|83282.5|83347|83282.9|83331.7|83264.7|35
1621292270000|2021-05-17 22:57:50|83331.2|83281.2|83341.4|83269.7|83346|83282.4|83330.3|83268.5|30
1621292280000|2021-05-17 22:58:00|83341.6|83271.4|83346.6|83270.2|83347.8|83273.1|83340.3|83270.1|10
1621292290000|2021-05-17 22:58:10|83346.5|83270.1|83348|83269|83349.5|83272.4|83345.6|83268.2|13
1621292300000|2021-05-17 22:58:20|83341.7|83261.4|83346.6|83266.8|83346.9|83269.9|83341.7|83261.4|14
1621292310000|2021-05-17 22:58:30|83349.6|83265.1|83345.9|83271.6|83364.6|83287.3|83327.8|83258.7|35
1621292320000|2021-05-17 22:58:40|83345.2|83272|83344.7|83273.5|83347.3|83283.4|83330.1|83269.6|24
1621292330000|2021-05-17 22:58:50|83344.6|83274.6|83349.7|83273.8|83349.7|83286.7|83332.5|83272.2|22
1621292340000|2021-05-17 22:59:00|83348.1|83275.9|83340.4|83290.4|83350.1|83290.4|83334.4|83272.9|41
1621292350000|2021-05-17 22:59:10|83339.9|83289.9|83337.7|83287.7|83349.9|83292.2|83336.1|83278.9|48
1621292360000|2021-05-17 22:59:20|83339.8|83289.8|83339.6|83289.6|83350.6|83291.3|83337.1|83279.4|48
1621292370000|2021-05-17 22:59:30|83340|83290|83339.7|83289.7|83341.1|83291.1|83337.8|83287.8|37
1621292380000|2021-05-17 22:59:40|83338.8|83288.8|83340.7|83290.7|83340.7|83290.7|83338.6|83288.6|40
1621292390000|2021-05-17 22:59:50|83339.6|83289.6|83341.5|83291.5|83342.6|83292.6|83338.6|83288.6|13
1621292400000|2021-05-17 23:00:00|83340.1|83290.1|83339.6|83289.6|83342.6|83292.6|83334.8|83284.8|59
1621292410000|2021-05-17 23:00:10|83340.2|83290.2|83329.5|83279.5|83341.3|83291.3|83328.7|83278.7|50
1621292420000|2021-05-17 23:00:20|83329.6|83279.6|83335|83285|83337.9|83287.9|83328.6|83278.6|54
1621292430000|2021-05-17 23:00:30|83334.6|83284.6|83333.1|83283.1|83337.5|83287.5|83331.6|83281.6|45
1621292440000|2021-05-17 23:00:40|83336.4|83286.4|83335.5|83285.5|83338.3|83288.3|83334.2|83284.2|55
1621292450000|2021-05-17 23:00:50|83334.6|83284.6|83331.3|83281.3|83343.7|83284.6|83324.7|83249.3|62
1621292460000|2021-05-17 23:01:00|83332.6|83282.6|83331.8|83281.8|83344.7|83282.6|83327.5|83266.3|23
1621292470000|2021-05-17 23:01:10|83331.9|83281.9|83333.8|83283.8|83344.3|83284.5|83330.4|83270.4|39
1621292480000|2021-05-17 23:01:20|83333.9|83283.9|83338.5|83288.5|83339.5|83289.5|83333.7|83283.7|24
1621292490000|2021-05-17 23:01:30|83338.1|83288.1|83337.3|83287.3|83338.6|83288.6|83337.3|83287.3|8
1621292500000|2021-05-17 23:01:40|83337.8|83287.8|83336.6|83286.6|83343.7|83287.8|83333.8|83273.2|14
1621292510000|2021-05-17 23:01:50|83336.4|83286.4|83351.7|83279.5|83351.9|83289.1|83333.3|83279.5|21
1621292520000|2021-05-17 23:02:00|83353.8|83276.9|83340|83270|83353.8|83290.4|83327.8|83266.9|45
1621292530000|2021-05-17 23:02:10|83330.8|83280.8|83331.1|83281.1|83346.4|83285.7|83327.4|83268.3|47
1621292540000|2021-05-17 23:02:20|83331.5|83281.5|83329.8|83279.8|83331.5|83281.5|83326.9|83276.9|26
1621292550000|2021-05-17 23:02:30|83329.6|83279.6|83328.1|83278.1|83329.9|83279.9|83322|83272|36
1621292560000|2021-05-17 23:02:40|83327.2|83277.2|83329.7|83279.7|83346.4|83279.7|83325.2|83265.8|32
1621292570000|2021-05-17 23:02:50|83331.1|83281.1|83333.4|83283.4|83346.1|83283.4|83330|83270.9|10
1621292580000|2021-05-17 23:03:00|83333.3|83283.3|83329.2|83279.2|83333.3|83283.3|83328|83278|15
1621292590000|2021-05-17 23:03:10|83339.7|83269.3|83330.2|83280.2|83339.7|83280.3|83328.5|83269.3|15
1621292600000|2021-05-17 23:03:20|83330.1|83280.1|83329.7|83279.7|83330.9|83280.9|83327.4|83277.4|43
1621292610000|2021-05-17 23:03:30|83330.2|83280.2|83328.9|83278.9|83333.4|83283.4|83328.7|83278.7|10
1621292620000|2021-05-17 23:03:40|83344.5|83270.2|83329.5|83279.5|83344.5|83280.9|83327.4|83268.7|9
1621292630000|2021-05-17 23:03:50|83328.5|83278.5|83328.6|83278.6|83328.6|83278.6|83328.1|83278.1|4
1621292640000|2021-05-17 23:04:00|83327.7|83277.7|83330.9|83280.9|83344.9|83281.4|83325.2|83265.9|16
1621292650000|2021-05-17 23:04:10|83330.5|83280.5|83329.9|83279.9|83339.8|83280.5|83327.9|83268.1|13
1621292660000|2021-05-17 23:04:20|83328|83278|83313.1|83263.1|83332.7|83280.5|83311.8|83239.8|49
1621292670000|2021-05-17 23:04:30|83313.6|83263.6|83316.6|83266.6|83327.3|83268.6|83311.9|83250.1|52
1621292680000|2021-05-17 23:04:40|83316.9|83266.9|83325|83275|83327.7|83277.7|83315.4|83265.4|40
1621292690000|2021-05-17 23:04:50|83336.9|83265.4|83324.3|83274.3|83339.1|83276.2|83322.9|83262.6|11
1621292700000|2021-05-17 23:05:00|83325|83275|83325.5|83275.5|83326.5|83276.5|83323.4|83273.4|15
1621292710000|2021-05-17 23:05:10|83325.7|83275.7|83337.1|83265.6|83337.1|83276.9|83323.5|83265.6|46
1621292720000|2021-05-17 23:05:20|83326.5|83276.5|83326.4|83276.4|83326.6|83276.6|83324.2|83274.2|15
1621292730000|2021-05-17 23:05:30|83324.1|83274.1|83321.6|83271.6|83324.6|83274.6|83321.5|83271.5|9
1621292740000|2021-05-17 23:05:40|83321.9|83271.9|83329.7|83258.5|83330.4|83272.4|83318.3|83258.5|20
1621292750000|2021-05-17 23:05:50|83319.7|83269.7|83319.3|83269.3|83319.7|83269.7|83318.3|83268.3|10
1621292760000|2021-05-17 23:06:00|83317.4|83267.4|83318.5|83268.5|83318.5|83268.5|83316.8|83266.8|6
1621292770000|2021-05-17 23:06:10|83318.7|83268.7|83319.1|83269.1|83320.2|83270.2|83317.6|83267.6|12
1621292780000|2021-05-17 23:06:20|83319.7|83269.7|83330|83257.9|83330|83269.9|83318.2|83257.9|13
1621292790000|2021-05-17 23:06:30|83331|83258.3|83319.8|83269.8|83331|83269.8|83315.1|83258.3|8
1621292800000|2021-05-17 23:06:40|83333.3|83257.9|83317.7|83267.7|83333.3|83271.6|83317.7|83257.9|14
1621292810000|2021-05-17 23:06:50|83319|83269|83318.6|83268.6|83319.9|83269.9|83318.2|83268.2|10
1621292820000|2021-05-17 23:07:00|83319|83269|83322.3|83272.3|83325|83275|83319|83269|17
1621292830000|2021-05-17 23:07:10|83323.1|83273.1|83323.1|83273.1|83339.9|83275.1|83322.8|83260.7|29
1621292840000|2021-05-17 23:07:20|83323.9|83273.9|83319.7|83269.7|83323.9|83273.9|83314.5|83264.5|35
1621292850000|2021-05-17 23:07:30|83320.4|83270.4|83319.2|83269.2|83335.6|83271.8|83319.2|83256.6|14
1621292860000|2021-05-17 23:07:40|83330.8|83259.7|83319.5|83269.5|83330.9|83269.7|83316.9|83259.7|12
1621292870000|2021-05-17 23:07:50|83319.3|83269.3|83321.4|83271.4|83330.5|83272.5|83319.2|83259.6|16
1621292880000|2021-05-17 23:08:00|83320.6|83270.6|83319.3|83269.3|83322.2|83272.2|83319.3|83269.3|7
1621292890000|2021-05-17 23:08:10|83320|83270|83319.4|83269.4|83332|83272.2|83318.8|83260.9|9
1621292900000|2021-05-17 23:08:20|83319.8|83269.8|83317.3|83267.3|83320.5|83270.5|83316.6|83266.6|6
1621292910000|2021-05-17 23:08:30|83316.9|83266.9|83334.2|83259.6|83335|83270.6|83316.9|83257.1|12
1621292920000|2021-05-17 23:08:40|83334.6|83259.5|83332.5|83260.8|83334.6|83271.2|83320.8|83259.5|10
1621292930000|2021-05-17 23:08:50|83332.9|83260|83319.6|83269.6|83334.4|83271.5|83318.9|83259.5|9
1621292940000|2021-05-17 23:09:00|83321.9|83271.9|83321|83271|83335.6|83272.5|83317.9|83260|28
1621292950000|2021-05-17 23:09:10|83320.4|83270.4|83319.2|83269.2|83321|83271|83316.6|83266.6|16
1621292960000|2021-05-17 23:09:20|83318.4|83268.4|83330|83256.6|83331.4|83268.9|83318.4|83256.6|10
1621292970000|2021-05-17 23:09:30|83318.4|83268.4|83319.6|83269.6|83332.1|83270.6|83318.2|83258.8|18
1621292980000|2021-05-17 23:09:40|83319.8|83269.8|83319.5|83269.5|83320.6|83270.6|83317.8|83267.8|24
1621292990000|2021-05-17 23:09:50|83319.3|83269.3|83322.3|83272.3|83322.3|83272.3|83314.5|83264.5|22
1621293000000|2021-05-17 23:10:00|83322.2|83272.2|83320.5|83270.5|83325.8|83275.8|83317.2|83267.2|29
1621293010000|2021-05-17 23:10:10|83322.8|83272.8|83324.1|83274.1|83336.7|83275.8|83318.7|83262.3|59
1621293020000|2021-05-17 23:10:20|83323.6|83273.6|83331.9|83281.9|83331.9|83281.9|83321.9|83271.9|22
1621293030000|2021-05-17 23:10:30|83332.1|83282.1|83331.9|83281.9|83333|83283|83328.3|83278.3|56
1621293040000|2021-05-17 23:10:40|83332.4|83282.4|83330.1|83280.1|83332.6|83282.6|83328.3|83278.3|39
1621293050000|2021-05-17 23:10:50|83330.5|83280.5|83332.8|83282.8|83333.2|83283.2|83330.4|83280.4|9
1621293060000|2021-05-17 23:11:00|83329.4|83279.4|83330.2|83280.2|83331.7|83281.7|83329.4|83279.4|15
1621293070000|2021-05-17 23:11:10|83330.5|83280.5|83332.3|83282.3|83332.3|83282.3|83328.2|83278.2|34
1621293080000|2021-05-17 23:11:20|83333.2|83283.2|83331.5|83281.5|83333.7|83283.7|83328.5|83278.5|19
1621293090000|2021-05-17 23:11:30|83333.1|83283.1|83332.3|83282.3|83345.7|83283.1|83327.1|83271.4|28
1621293100000|2021-05-17 23:11:40|83332.4|83282.4|83331.4|83281.4|83334.6|83284.6|83329.5|83279.5|23
1621293110000|2021-05-17 23:11:50|83330.7|83280.7|83330.8|83280.8|83332.4|83282.4|83328.4|83278.4|27
1621293120000|2021-05-17 23:12:00|83330|83280|83330.7|83280.7|83332.7|83282.7|83329.4|83279.4|37
1621293130000|2021-05-17 23:12:10|83331.3|83281.3|83328.3|83278.3|83332|83282|83326.9|83276.9|15
1621293140000|2021-05-17 23:12:20|83328|83278|83328.5|83278.5|83333|83283|83327.9|83277.9|34
1621293150000|2021-05-17 23:12:30|83328.3|83278.3|83330.9|83280.9|83331.7|83281.7|83325.5|83275.5|49
1621293160000|2021-05-17 23:12:40|83331|83281|83330.9|83280.9|83331.7|83281.7|83328|83278|35
1621293170000|2021-05-17 23:12:50|83330.2|83280.2|83332.2|83282.2|83332.8|83282.8|83325.9|83275.9|29
1621293180000|2021-05-17 23:13:00|83332.6|83282.6|83330.5|83280.5|83332.6|83282.6|83325.7|83275.7|50
1621293190000|2021-05-17 23:13:10|83330.1|83280.1|83332.9|83282.9|83333.1|83283.1|83327.8|83277.8|49
1621293200000|2021-05-17 23:13:20|83333.1|83283.1|83331.7|83281.7|83333.2|83283.2|83327.4|83277.4|53
1621293210000|2021-05-17 23:13:30|83331.5|83281.5|83332.8|83282.8|83333.6|83283.6|83328.5|83278.5|26
1621293220000|2021-05-17 23:13:40|83333.2|83283.2|83332.5|83282.5|83334.3|83284.3|83331.8|83281.8|15
1621293230000|2021-05-17 23:13:50|83332.8|83282.8|83332.3|83282.3|83334.6|83284.6|83329.3|83279.3|41
1621293240000|2021-05-17 23:14:00|83332|83282|83331.8|83281.8|83333.9|83283.9|83330.6|83280.6|66
1621293250000|2021-05-17 23:14:10|83331.4|83281.4|83319.8|83269.8|83338.4|83287.2|83318.9|83242.5|55
1621293260000|2021-05-17 23:14:20|83320.2|83270.2|83320.5|83270.5|83330.6|83271.4|83316.4|83258.3|58
1621293270000|2021-05-17 23:14:30|83320.6|83270.6|83320.1|83270.1|83320.8|83270.8|83318|83268|44
1621293280000|2021-05-17 23:14:40|83319.9|83269.9|83332.6|83260.1|83334.4|83271|83319.9|83257.9|7
1621293290000|2021-05-17 23:14:50|83331.3|83259.3|83328.5|83256.3|83333.3|83270.4|83316.1|83255.9|9
1621293300000|2021-05-17 23:15:00|83318.3|83268.3|83323.9|83273.9|83330|83275.9|83318.3|83257.8|48
1621293310000|2021-05-17 23:15:10|83323.4|83273.4|83321.9|83271.9|83324.8|83274.8|83321.2|83271.2|15
1621293320000|2021-05-17 23:15:20|83322.1|83272.1|83323.9|83273.9|83325.9|83275.9|83318.4|83268.4|32
1621293330000|2021-05-17 23:15:30|83322.2|83272.2|83323.4|83273.4|83326.9|83276.9|83313.5|83263.5|37
1621293340000|2021-05-17 23:15:40|83320.6|83270.6|83324.3|83274.3|83326.7|83276.7|83320.3|83270.3|33
1621293350000|2021-05-17 23:15:50|83320.4|83270.4|83324.5|83274.5|83325.2|83275.2|83319.7|83269.7|37
1621293360000|2021-05-17 23:16:00|83324.6|83274.6|83323.8|83273.8|83325.8|83275.8|83322.8|83272.8|36
1621293370000|2021-05-17 23:16:10|83324|83274|83322.1|83272.1|83324.3|83274.3|83322.1|83272.1|9
1621293380000|2021-05-17 23:16:20|83322.4|83272.4|83324.8|83274.8|83325.1|83275.1|83322.2|83272.2|23
1621293390000|2021-05-17 23:16:30|83326.4|83276.4|83326|83276|83337|83276.4|83324.2|83265.5|9
1621293400000|2021-05-17 23:16:40|83326.6|83276.6|83323.7|83273.7|83326.6|83276.6|83323.3|83273.3|5
1621293410000|2021-05-17 23:16:50|83322.8|83272.8|83324.3|83274.3|83335.7|83276.8|83322.6|83264.1|25
1621293420000|2021-05-17 23:17:00|83324.4|83274.4|83325.7|83275.7|83336.9|83276|83320.6|83263.5|32
1621293430000|2021-05-17 23:17:10|83337.3|83266.1|83321.5|83271.5|83338.7|83276.6|83318.8|83265.2|33
1621293440000|2021-05-17 23:17:20|83323.5|83273.5|83329.8|83279.8|83330.7|83280.7|83323.5|83273.5|46
1621293450000|2021-05-17 23:17:30|83329.5|83279.5|83332.9|83282.9|83335.3|83285.3|83326.4|83276.4|32
1621293460000|2021-05-17 23:17:40|83332|83282|83332.9|83282.9|83334.8|83284.8|83328.6|83278.6|48
1621293470000|2021-05-17 23:17:50|83331.9|83281.9|83332.6|83282.6|83335.4|83285.4|83331.5|83281.5|36
1621293480000|2021-05-17 23:18:00|83334.9|83284.9|83335.5|83285.5|83335.9|83285.9|83334.6|83284.6|12
1621293490000|2021-05-17 23:18:10|83334.8|83284.8|83339.4|83289.4|83340.3|83290.3|83333.8|83283.8|18
1621293500000|2021-05-17 23:18:20|83339.1|83289.1|83338.6|83288.6|83341.5|83291.5|83333.2|83283.2|41
1621293510000|2021-05-17 23:18:30|83339.5|83289.5|83340.7|83290.7|83343.7|83293.7|83338.3|83288.3|32
1621293520000|2021-05-17 23:18:40|83340.8|83290.8|83342.2|83292.2|83342.3|83292.3|83337.9|83287.9|20
1621293530000|2021-05-17 23:18:50|83339.7|83289.7|83347.4|83297.4|83347.4|83297.4|83339.4|83289.4|48
1621293540000|2021-05-17 23:19:00|83347.5|83297.5|83348.1|83298.1|83349.9|83299.9|83345.1|83295.1|23
1621293550000|2021-05-17 23:19:10|83347.8|83297.8|83350.4|83300.4|83351|83301|83347.8|83297.8|9
1621293560000|2021-05-17 23:19:20|83350.3|83300.3|83348.4|83298.4|83351|83301|83345.1|83295.1|11
1621293570000|2021-05-17 23:19:30|83347.3|83297.3|83348.8|83298.8|83349.4|83299.4|83345.6|83295.6|25
1621293580000|2021-05-17 23:19:40|83347.8|83297.8|83349.3|83299.3|83350.5|83300.5|83347.8|83297.8|27
1621293590000|2021-05-17 23:19:50|83349.4|83299.4|83347.1|83297.1|83350.6|83300.6|83347.1|83297.1|14
1621293600000|2021-05-17 23:20:00|83347|83297|83348.2|83298.2|83350.6|83300.6|83347|83297|20
1621293610000|2021-05-17 23:20:10|83348.5|83298.5|83349.7|83299.7|83349.7|83299.7|83348.5|83298.5|15
1621293620000|2021-05-17 23:20:20|83347.8|83297.8|83348.2|83298.2|83348.6|83298.6|83345|83295|12
1621293630000|2021-05-17 23:20:30|83348.9|83298.9|83347.9|83297.9|83348.9|83298.9|83347.3|83297.3|19
1621293640000|2021-05-17 23:20:40|83348.9|83298.9|83347.5|83297.5|83349.2|83299.2|83346.4|83296.4|14
1621293650000|2021-05-17 23:20:50|83348|83298|83348|83298|83349.8|83299.8|83347.8|83297.8|12
1621293660000|2021-05-17 23:21:00|83347.8|83297.8|83349|83299|83349.2|83299.2|83347.8|83297.8|9
1621293670000|2021-05-17 23:21:10|83349.4|83299.4|83345.8|83295.8|83349.4|83299.4|83345.5|83295.5|7
1621293680000|2021-05-17 23:21:20|83346.2|83296.2|83348.8|83298.8|83348.8|83298.8|83346.2|83296.2|12
1621293690000|2021-05-17 23:21:30|83348.5|83298.5|83347.2|83297.2|83348.5|83298.5|83347.2|83297.2|11
1621293700000|2021-05-17 23:21:40|83347.7|83297.7|83342.8|83292.8|83348.8|83298.8|83342.8|83292.8|31
1621293710000|2021-05-17 23:21:50|83344.8|83294.8|83343.1|83293.1|83345.1|83295.1|83342.2|83292.2|18
1621293720000|2021-05-17 23:22:00|83343|83293|83341.1|83291.1|83344.6|83294.6|83341.1|83291.1|13
1621293730000|2021-05-17 23:22:10|83341.8|83291.8|83344.6|83294.6|83344.6|83294.6|83341.6|83291.6|13
1621293740000|2021-05-17 23:22:20|83345.5|83295.5|83345.2|83295.2|83345.7|83295.7|83345.2|83295.2|8
1621293750000|2021-05-17 23:22:30|83345|83295|83340.1|83290.1|83345|83295|83339.3|83289.3|22
1621293760000|2021-05-17 23:22:40|83339.4|83289.4|83344.2|83294.2|83347.4|83297.4|83339.4|83289.4|33
1621293770000|2021-05-17 23:22:50|83345|83295|83346.1|83296.1|83348.5|83298.5|83344.9|83294.9|23
1621293780000|2021-05-17 23:23:00|83346.6|83296.6|83344.8|83294.8|83347.5|83297.5|83342.4|83292.4|13
1621293790000|2021-05-17 23:23:10|83344.7|83294.7|83345.5|83295.5|83345.6|83295.6|83344.7|83294.7|12
1621293800000|2021-05-17 23:23:20|83346.6|83296.6|83344|83294|83347.6|83297.6|83343.9|83293.9|9
1621293810000|2021-05-17 23:23:30|83343.6|83293.6|83346.5|83296.5|83346.8|83296.8|83342.2|83292.2|14
1621293820000|2021-05-17 23:23:40|83346.7|83296.7|83346.4|83296.4|83348.3|83298.3|83340.4|83290.4|10
1621293830000|2021-05-17 23:23:50|83345.3|83295.3|83346|83296|83346.1|83296.1|83344.7|83294.7|16
1621293840000|2021-05-17 23:24:00|83345.6|83295.6|83343.1|83293.1|83345.7|83295.7|83343.1|83293.1|5
1621293850000|2021-05-17 23:24:10|83343.9|83293.9|83346|83296|83346|83296|83343.9|83293.9|9
1621293860000|2021-05-17 23:24:20|83343|83293|83344.8|83294.8|83345.4|83295.4|83342|83292|17
1621293870000|2021-05-17 23:24:30|83346.3|83296.3|83343.5|83293.5|83346.5|83296.5|83342.3|83292.3|12
1621293880000|2021-05-17 23:24:40|83345.4|83295.4|83345.6|83295.6|83345.6|83295.6|83344.7|83294.7|9
1621293890000|2021-05-17 23:24:50|83345.5|83295.5|83342.6|83292.6|83345.5|83295.5|83341.4|83291.4|10
1621293900000|2021-05-17 23:25:00|83342.7|83292.7|83342|83292|83344.4|83294.4|83341.9|83291.9|19
1621293910000|2021-05-17 23:25:10|83342.4|83292.4|83343.7|83293.7|83344.1|83294.1|83337.9|83287.9|13
1621293920000|2021-05-17 23:25:20|83344.3|83294.3|83341|83291|83344.4|83294.4|83341|83291|12
1621293930000|2021-05-17 23:25:30|83340.8|83290.8|83345.1|83295.1|83345.1|83295.1|83340.6|83290.6|5
1621293940000|2021-05-17 23:25:40|83344.8|83294.8|83343.9|83293.9|83344.8|83294.8|83337.7|83287.7|8
1621293950000|2021-05-17 23:25:50|83343.4|83293.4|83342|83292|83343.5|83293.5|83341.3|83291.3|10
1621293960000|2021-05-17 23:26:00|83342.1|83292.1|83344.1|83294.1|83344.1|83294.1|83342.1|83292.1|10
1621293970000|2021-05-17 23:26:10|83342.9|83292.9|83341.6|83291.6|83342.9|83292.9|83340.1|83290.1|6
1621293980000|2021-05-17 23:26:20|83341.8|83291.8|83343.9|83293.9|83343.9|83293.9|83340.9|83290.9|17
1621293990000|2021-05-17 23:26:30|83344.2|83294.2|83341.6|83291.6|83344.2|83294.2|83339.2|83289.2|16
1621294000000|2021-05-17 23:26:40|83341.8|83291.8|83344.2|83294.2|83345|83295|83341.5|83291.5|16
1621294010000|2021-05-17 23:26:50|83344.1|83294.1|83344.4|83294.4|83344.9|83294.9|83337.3|83287.3|34
1621294020000|2021-05-17 23:27:00|83343.9|83293.9|83342.9|83292.9|83343.9|83293.9|83341.8|83291.8|8
1621294030000|2021-05-17 23:27:10|83343.1|83293.1|83342.9|83292.9|83343.6|83293.6|83341.9|83291.9|17
1621294040000|2021-05-17 23:27:20|83343.5|83293.5|83341.4|83291.4|83343.5|83293.5|83336.2|83286.2|9
1621294050000|2021-05-17 23:27:30|83342.2|83292.2|83341.8|83291.8|83342.2|83292.2|83341|83291|4
1621294060000|2021-05-17 23:27:40|83341.5|83291.5|83340.8|83290.8|83342|83292|83340.1|83290.1|9
1621294070000|2021-05-17 23:27:50|83340.3|83290.3|83340.2|83290.2|83340.9|83290.9|83337.7|83287.7|11
1621294080000|2021-05-17 23:28:00|83340.3|83290.3|83340|83290|83340.3|83290.3|83339.8|83289.8|9
1621294090000|2021-05-17 23:28:10|83340.4|83290.4|83335.5|83285.5|83341.1|83291.1|83333.7|83283.7|24
1621294100000|2021-05-17 23:28:20|83334.6|83284.6|83338.5|83288.5|83338.7|83288.7|83334.6|83284.6|11
1621294110000|2021-05-17 23:28:30|83338.3|83288.3|83338.5|83288.5|83338.8|83288.8|83336|83286|24
1621294120000|2021-05-17 23:28:40|83339.2|83289.2|83340.9|83290.9|83343|83293|83337.5|83287.5|12
1621294130000|2021-05-17 23:28:50|83340.2|83290.2|83337.3|83287.3|83341.3|83291.3|83337.2|83287.2|23
1621294140000|2021-05-17 23:29:00|83337.2|83287.2|83336.2|83286.2|83339.1|83289.1|83333.3|83283.3|28
1621294150000|2021-05-17 23:29:10|83338|83288|83337.3|83287.3|83338.7|83288.7|83337.2|83287.2|7
1621294160000|2021-05-17 23:29:20|83337.5|83287.5|83335.4|83285.4|83338.2|83288.2|83335|83285|9
1621294170000|2021-05-17 23:29:30|83335|83285|83339.3|83289.3|83339.7|83289.7|83334.9|83284.9|16
1621294180000|2021-05-17 23:29:40|83338.6|83288.6|83300.9|83229.2|83339.3|83289.3|83289.5|83229.2|28
1621294190000|2021-05-17 23:29:50|83291.2|83241.2|83316.8|83266.8|83326.9|83276.9|83291.2|83233|78
1621294200000|2021-05-17 23:30:00|83316.4|83266.4|83320|83270|83320.6|83270.6|83315.3|83265.3|51
1621294210000|2021-05-17 23:30:10|83320.1|83270.1|83322.3|83272.3|83322.3|83272.3|83318.3|83268.3|38
1621294220000|2021-05-17 23:30:20|83320.6|83270.6|83320.8|83270.8|83320.8|83270.8|83319.4|83269.4|17
1621294230000|2021-05-17 23:30:30|83321.5|83271.5|83321.9|83271.9|83321.9|83271.9|83318.2|83268.2|21
1621294240000|2021-05-17 23:30:40|83321.7|83271.7|83324.4|83274.4|83327.7|83277.7|83321.2|83271.2|37
1621294250000|2021-05-17 23:30:50|83324.3|83274.3|83333.5|83283.5|83334|83284|83324.3|83274.3|45
1621294260000|2021-05-17 23:31:00|83331.3|83281.3|83333.5|83283.5|83336.3|83286.3|83329.9|83279.9|37
1621294270000|2021-05-17 23:31:10|83334.2|83284.2|83334.1|83284.1|83337.1|83287.1|83333.9|83283.9|19
1621294280000|2021-05-17 23:31:20|83334.6|83284.6|83334.1|83284.1|83336|83286|83333.1|83283.1|17
1621294290000|2021-05-17 23:31:30|83334.5|83284.5|83335|83285|83335.3|83285.3|83332.1|83282.1|18
1621294300000|2021-05-17 23:31:40|83334.8|83284.8|83335.5|83285.5|83336.6|83286.6|83333.4|83283.4|10
1621294310000|2021-05-17 23:31:50|83334.6|83284.6|83334.5|83284.5|83336|83286|83334.5|83284.5|18
1621294320000|2021-05-17 23:32:00|83335.1|83285.1|83337.2|83287.2|83339.2|83289.2|83334|83284|45
1621294330000|2021-05-17 23:32:10|83338|83288|83336.8|83286.8|83338.2|83288.2|83335|83285|20
1621294340000|2021-05-17 23:32:20|83337|83287|83336.6|83286.6|83337.3|83287.3|83334.7|83284.7|26
1621294350000|2021-05-17 23:32:30|83336.9|83286.9|83336.2|83286.2|83337.5|83287.5|83334.8|83284.8|18
1621294360000|2021-05-17 23:32:40|83336|83286|83333.1|83283.1|83336|83286|83333.1|83283.1|6
1621294370000|2021-05-17 23:32:50|83333.4|83283.4|83332.3|83282.3|83333.4|83283.4|83331.1|83281.1|16
1621294380000|2021-05-17 23:33:00|83332.2|83282.2|83331.6|83281.6|83333.3|83283.3|83329.6|83279.6|22
1621294390000|2021-05-17 23:33:10|83332|83282|83330.8|83280.8|83332.2|83282.2|83330.8|83280.8|8
1621294400000|2021-05-17 23:33:20|83330.2|83280.2|83331.8|83281.8|83333.9|83283.9|83329.7|83279.7|13
1621294410000|2021-05-17 23:33:30|83330|83280|83333.2|83283.2|83335.5|83285.5|83330|83280|22
1621294420000|2021-05-17 23:33:40|83333.1|83283.1|83332.5|83282.5|83334.3|83284.3|83330.1|83280.1|41
1621294430000|2021-05-17 23:33:50|83331|83281|83331.6|83281.6|83332.3|83282.3|83331|83281|6
1621294440000|2021-05-17 23:34:00|83331.8|83281.8|83331|83281|83331.9|83281.9|83331|83281|10
1621294450000|2021-05-17 23:34:10|83331.1|83281.1|83331.6|83281.6|83331.8|83281.8|83329.9|83279.9|9
1621294460000|2021-05-17 23:34:20|83331.7|83281.7|83332.1|83282.1|83332.1|83282.1|83330.6|83280.6|13
1621294470000|2021-05-17 23:34:30|83331.6|83281.6|83332.1|83282.1|83332.2|83282.2|83329|83279|17
1621294480000|2021-05-17 23:34:40|83331.5|83281.5|83331.1|83281.1|83332.6|83282.6|83330.6|83280.6|21
1621294490000|2021-05-17 23:34:50|83330.2|83280.2|83332.9|83282.9|83334.3|83284.3|83330.2|83280.2|19
1621294500000|2021-05-17 23:35:00|83333.5|83283.5|83332|83282|83334.7|83284.7|83331.3|83281.3|9
1621294510000|2021-05-17 23:35:10|83332.1|83282.1|83336.2|83286.2|83336.4|83286.4|83332|83282|10
1621294520000|2021-05-17 23:35:20|83336.1|83286.1|83334.9|83284.9|83336.1|83286.1|83334.9|83284.9|9
1621294530000|2021-05-17 23:35:30|83334.8|83284.8|83333.6|83283.6|83336.3|83286.3|83333.4|83283.4|9
1621294540000|2021-05-17 23:35:40|83334.1|83284.1|83334|83284|83334.8|83284.8|83333.3|83283.3|10
1621294550000|2021-05-17 23:35:50|83334.7|83284.7|83333.3|83283.3|83336.2|83286.2|83331.7|83281.7|15
1621294560000|2021-05-17 23:36:00|83333|83283|83334|83284|83334|83284|83332.7|83282.7|12
1621294570000|2021-05-17 23:36:10|83333.5|83283.5|83334.2|83284.2|83334.2|83284.2|83333.5|83283.5|5
1621294580000|2021-05-17 23:36:20|83334.3|83284.3|83332.6|83282.6|83334.4|83284.4|83331.6|83281.6|9
1621294590000|2021-05-17 23:36:30|83333|83283|83332.3|83282.3|83333|83283|83332.3|83282.3|8
1621294600000|2021-05-17 23:36:40|83331.9|83281.9|83333.7|83283.7|83334.1|83284.1|83331.8|83281.8|26
1621294610000|2021-05-17 23:36:50|83333.5|83283.5|83334.1|83284.1|83334.1|83284.1|83333.3|83283.3|12
1621294620000|2021-05-17 23:37:00|83333.7|83283.7|83333.7|83283.7|83334.2|83284.2|83331.9|83281.9|19
1621294630000|2021-05-17 23:37:10|83333.9|83283.9|83335.2|83285.2|83336.1|83286.1|83333|83283|14
1621294640000|2021-05-17 23:37:20|83336.6|83286.6|83337.5|83287.5|83337.9|83287.9|83335.8|83285.8|17
1621294650000|2021-05-17 23:37:30|83337.4|83287.4|83335.2|83285.2|83337.4|83287.4|83334.5|83284.5|15
1621294660000|2021-05-17 23:37:40|83335.4|83285.4|83334.7|83284.7|83336.5|83286.5|83334|83284|18
1621294670000|2021-05-17 23:37:50|83334.5|83284.5|83334.8|83284.8|83335.2|83285.2|83334.4|83284.4|7
1621294680000|2021-05-17 23:38:00|83335|83285|83333.3|83283.3|83335|83285|83333.1|83283.1|8
1621294690000|2021-05-17 23:38:10|83333.4|83283.4|83337.1|83287.1|83337.1|83287.1|83333.4|83283.4|13
1621294700000|2021-05-17 23:38:20|83336.7|83286.7|83335.2|83285.2|83337.3|83287.3|83334|83284|12
1621294710000|2021-05-17 23:38:30|83334.4|83284.4|83336.2|83286.2|83336.2|83286.2|83334.2|83284.2|7
1621294720000|2021-05-17 23:38:40|83336|83286|83333.9|83283.9|83336.1|83286.1|83332.7|83282.7|14
1621294730000|2021-05-17 23:38:50|83333.7|83283.7|83334|83284|83334.5|83284.5|83333.4|83283.4|8
1621294740000|2021-05-17 23:39:00|83334.2|83284.2|83335.1|83285.1|83335.4|83285.4|83333.5|83283.5|16
1621294750000|2021-05-17 23:39:10|83335.6|83285.6|83335.8|83285.8|83335.8|83285.8|83334.1|83284.1|7
1621294760000|2021-05-17 23:39:20|83335.2|83285.2|83334.7|83284.7|83335.4|83285.4|83332.3|83282.3|20
1621294770000|2021-05-17 23:39:30|83335.4|83285.4|83332.8|83282.8|83335.4|83285.4|83331.6|83281.6|21
1621294780000|2021-05-17 23:39:40|83332.7|83282.7|83332.5|83282.5|83333.3|83283.3|83331.4|83281.4|13
1621294790000|2021-05-17 23:39:50|83333.1|83283.1|83332.7|83282.7|83335.5|83285.5|83331.7|83281.7|25
1621294800000|2021-05-17 23:40:00|83335.3|83285.3|83332.8|83282.8|83335.3|83285.3|83332.6|83282.6|15
1621294810000|2021-05-17 23:40:10|83332.5|83282.5|83332.6|83282.6|83332.8|83282.8|83329.3|83279.3|10
1621294820000|2021-05-17 23:40:20|83333|83283|83333.3|83283.3|83334.3|83284.3|83332.8|83282.8|13
1621294830000|2021-05-17 23:40:30|83331.4|83281.4|83332|83282|83333.5|83283.5|83330.9|83280.9|20
1621294840000|2021-05-17 23:40:40|83332.3|83282.3|83332|83282|83332.7|83282.7|83331.5|83281.5|14
1621294850000|2021-05-17 23:40:50|83331.1|83281.1|83332.3|83282.3|83332.6|83282.6|83331|83281|14
1621294860000|2021-05-17 23:41:00|83332.4|83282.4|83329.7|83279.7|83333|83283|83327.5|83277.5|26
1621294870000|2021-05-17 23:41:10|83330|83280|83329.1|83279.1|83330|83280|83326.9|83276.9|16
1621294880000|2021-05-17 23:41:20|83328.8|83278.8|83329.1|83279.1|83329.1|83279.1|83328.6|83278.6|4
1621294890000|2021-05-17 23:41:30|83326.3|83276.3|83328|83278|83328|83278|83326.2|83276.2|11
1621294900000|2021-05-17 23:41:40|83328.4|83278.4|83326.5|83276.5|83329.6|83279.6|83326|83276|31
1621294910000|2021-05-17 23:41:50|83326.2|83276.2|83327.9|83277.9|83328.4|83278.4|83324.7|83274.7|29
1621294920000|2021-05-17 23:42:00|83328.8|83278.8|83326.3|83276.3|83329.1|83279.1|83325.5|83275.5|27
1621294930000|2021-05-17 23:42:10|83326.2|83276.2|83323.3|83273.3|83326.9|83276.9|83323.3|83273.3|25
1621294940000|2021-05-17 23:42:20|83323.6|83273.6|83320.6|83270.6|83325.5|83275.5|83315.3|83265.3|32
1621294950000|2021-05-17 23:42:30|83321|83271|83323|83273|83323|83273|83321|83271|14
1621294960000|2021-05-17 23:42:40|83322.8|83272.8|83321.5|83271.5|83325.1|83275.1|83321.5|83271.5|12
1621294970000|2021-05-17 23:42:50|83321.3|83271.3|83324.7|83274.7|83324.7|83274.7|83321.3|83271.3|12
1621294980000|2021-05-17 23:43:00|83324.3|83274.3|83324.2|83274.2|83324.7|83274.7|83323|83273|20
1621294990000|2021-05-17 23:43:10|83324.9|83274.9|83326|83276|83326.8|83276.8|83324.9|83274.9|16
1621295000000|2021-05-17 23:43:20|83326.5|83276.5|83327.4|83277.4|83327.5|83277.5|83323.6|83273.6|21
1621295010000|2021-05-17 23:43:30|83327.3|83277.3|83325.9|83275.9|83327.3|83277.3|83324.1|83274.1|21
1621295020000|2021-05-17 23:43:40|83326.4|83276.4|83320|83270|83326.7|83276.7|83320|83270|19
1621295030000|2021-05-17 23:43:50|83320.4|83270.4|83321.3|83271.3|83324.2|83274.2|83319|83269|34
1621295040000|2021-05-17 23:44:00|83320.8|83270.8|83320.4|83270.4|83321.3|83271.3|83320.3|83270.3|17
1621295050000|2021-05-17 23:44:10|83320.3|83270.3|83322.3|83272.3|83322.6|83272.6|83320.3|83270.3|13
1621295060000|2021-05-17 23:44:20|83323.6|83273.6|83323.8|83273.8|83324.1|83274.1|83320.3|83270.3|13
1621295070000|2021-05-17 23:44:30|83324.1|83274.1|83321.9|83271.9|83324.1|83274.1|83321.9|83271.9|8
1621295080000|2021-05-17 23:44:40|83322.8|83272.8|83321.1|83271.1|83322.8|83272.8|83319|83269|6
1621295090000|2021-05-17 23:44:50|83319.8|83269.8|83319.9|83269.9|83321.8|83271.8|83319.1|83269.1|36
1621295100000|2021-05-17 23:45:00|83320.3|83270.3|83327.4|83277.4|83327.4|83277.4|83319.8|83269.8|22
1621295110000|2021-05-17 23:45:10|83328.8|83278.8|83332|83282|83332|83282|83328.1|83278.1|22
1621295120000|2021-05-17 23:45:20|83331.3|83281.3|83330.7|83280.7|83333|83283|83330.5|83280.5|11
1621295130000|2021-05-17 23:45:30|83331.3|83281.3|83324.5|83274.5|83332.1|83282.1|83324.4|83274.4|27
1621295140000|2021-05-17 23:45:40|83324.1|83274.1|83325.2|83275.2|83325.4|83275.4|83321.9|83271.9|26
1621295150000|2021-05-17 23:45:50|83325.1|83275.1|83325.2|83275.2|83326.3|83276.3|83324.4|83274.4|17
1621295160000|2021-05-17 23:46:00|83325.4|83275.4|83326.3|83276.3|83326.5|83276.5|83322.9|83272.9|24
1621295170000|2021-05-17 23:46:10|83326.1|83276.1|83327.3|83277.3|83327.5|83277.5|83324.9|83274.9|22
1621295180000|2021-05-17 23:46:20|83327.5|83277.5|83326.8|83276.8|83329.4|83279.4|83326.8|83276.8|12
1621295190000|2021-05-17 23:46:30|83326.2|83276.2|83327.5|83277.5|83327.9|83277.9|83326.2|83276.2|13
1621295200000|2021-05-17 23:46:40|83327.6|83277.6|83325.7|83275.7|83327.6|83277.6|83324.6|83274.6|26
1621295210000|2021-05-17 23:46:50|83325.8|83275.8|83329.2|83279.2|83329.2|83279.2|83325.5|83275.5|15
1621295220000|2021-05-17 23:47:00|83329.3|83279.3|83324.8|83274.8|83329.9|83279.9|83323.7|83273.7|24
1621295230000|2021-05-17 23:47:10|83324.7|83274.7|83326.6|83276.6|83326.9|83276.9|83324.6|83274.6|22
1621295240000|2021-05-17 23:47:20|83325.3|83275.3|83326.4|83276.4|83326.9|83276.9|83319.1|83269.1|11
1621295250000|2021-05-17 23:47:30|83327.6|83277.6|83325.6|83275.6|83328.4|83278.4|83325|83275|35
1621295260000|2021-05-17 23:47:40|83325.8|83275.8|83325.7|83275.7|83326.3|83276.3|83324.5|83274.5|30
1621295270000|2021-05-17 23:47:50|83325.5|83275.5|83319.9|83269.9|83327.5|83277.5|83319.9|83269.9|43
1621295280000|2021-05-17 23:48:00|83320.4|83270.4|83322.3|83272.3|83322.4|83272.4|83318.4|83268.4|47
1621295290000|2021-05-17 23:48:10|83322.6|83272.6|83319.6|83269.6|83322.6|83272.6|83316.8|83266.8|37
1621295300000|2021-05-17 23:48:20|83319.2|83269.2|83320.4|83270.4|83320.5|83270.5|83318.9|83268.9|26
1621295310000|2021-05-17 23:48:30|83320.3|83270.3|83319.9|83269.9|83320.4|83270.4|83318.8|83268.8|33
1621295320000|2021-05-17 23:48:40|83319.8|83269.8|83319.5|83269.5|83320.9|83270.9|83317.9|83267.9|36
1621295330000|2021-05-17 23:48:50|83319.4|83269.4|83320.5|83270.5|83320.5|83270.5|83318.8|83268.8|32
1621295340000|2021-05-17 23:49:00|83320.6|83270.6|83321.7|83271.7|83321.7|83271.7|83319.5|83269.5|32
1621295350000|2021-05-17 23:49:10|83321.2|83271.2|83320.5|83270.5|83321.2|83271.2|83318.7|83268.7|13
1621295360000|2021-05-17 23:49:20|83320|83270|83321.9|83271.9|83321.9|83271.9|83319.2|83269.2|17
1621295370000|2021-05-17 23:49:30|83322.2|83272.2|83321.6|83271.6|83322.4|83272.4|83320.1|83270.1|36
1621295380000|2021-05-17 23:49:40|83322.1|83272.1|83322.3|83272.3|83322.8|83272.8|83321.2|83271.2|20
1621295390000|2021-05-17 23:49:50|83322.6|83272.6|83325.1|83275.1|83326.2|83276.2|83317.6|83267.6|56
1621295400000|2021-05-17 23:50:00|83325.4|83275.4|83325.2|83275.2|83328.8|83278.8|83319.1|83269.1|63
1621295410000|2021-05-17 23:50:10|83323.5|83273.5|83327.8|83277.8|83327.8|83277.8|83322.2|83272.2|36
1621295420000|2021-05-17 23:50:20|83326.7|83276.7|83326.5|83276.5|83328.4|83278.4|83322.2|83272.2|46
1621295430000|2021-05-17 23:50:30|83327.4|83277.4|83326.4|83276.4|83329.7|83279.7|83325.3|83275.3|12
1621295440000|2021-05-17 23:50:40|83327.1|83277.1|83326.3|83276.3|83327.6|83277.6|83326.3|83276.3|23
1621295450000|2021-05-17 23:50:50|83326.4|83276.4|83312.9|83262.9|83327.2|83277.2|83312.9|83262.9|41
1621295460000|2021-05-17 23:51:00|83315|83265|83319.6|83269.6|83320|83270|83301.5|83251.5|62
1621295470000|2021-05-17 23:51:10|83319.5|83269.5|83319.7|83269.7|83322.1|83272.1|83315.8|83265.8|29
1621295480000|2021-05-17 23:51:20|83320.3|83270.3|83318.1|83268.1|83322.1|83272.1|83318.1|83268.1|15
1621295490000|2021-05-17 23:51:30|83318.5|83268.5|83317.2|83267.2|83319.5|83269.5|83316.4|83266.4|25
1621295500000|2021-05-17 23:51:40|83318.7|83268.7|83316.5|83266.5|83319.9|83269.9|83314.1|83264.1|11
1621295510000|2021-05-17 23:51:50|83316.4|83266.4|83317.7|83267.7|83317.8|83267.8|83316.3|83266.3|23
1621295520000|2021-05-17 23:52:00|83318.2|83268.2|83317.4|83267.4|83318.2|83268.2|83314.8|83264.8|27
1621295530000|2021-05-17 23:52:10|83317.8|83267.8|83317.2|83267.2|83318.5|83268.5|83316.3|83266.3|28
1621295540000|2021-05-17 23:52:20|83316.7|83266.7|83316.9|83266.9|83317.6|83267.6|83315.2|83265.2|12
1621295550000|2021-05-17 23:52:30|83317.7|83267.7|83318.5|83268.5|83319.1|83269.1|83316.6|83266.6|26
1621295560000|2021-05-17 23:52:40|83318.2|83268.2|83319.3|83269.3|83320.7|83270.7|83317.2|83267.2|16
1621295570000|2021-05-17 23:52:50|83317.6|83267.6|83318|83268|83320.6|83270.6|83316.9|83266.9|24
1621295580000|2021-05-17 23:53:00|83318.1|83268.1|83321.5|83271.5|83321.5|83271.5|83317.9|83267.9|23
1621295590000|2021-05-17 23:53:10|83321.6|83271.6|83320.5|83270.5|83322.6|83272.6|83320.5|83270.5|20
1621295600000|2021-05-17 23:53:20|83320.2|83270.2|83321.1|83271.1|83322.5|83272.5|83319.6|83269.6|28
1621295610000|2021-05-17 23:53:30|83321|83271|83322.5|83272.5|83323.1|83273.1|83321|83271|23
1621295620000|2021-05-17 23:53:40|83322.8|83272.8|83322.2|83272.2|83322.9|83272.9|83320.5|83270.5|19
1621295630000|2021-05-17 23:53:50|83322.4|83272.4|83324.7|83274.7|83325|83275|83321|83271|18
1621295640000|2021-05-17 23:54:00|83323.2|83273.2|83322.8|83272.8|83324.8|83274.8|83322.5|83272.5|16
1621295650000|2021-05-17 23:54:10|83324|83274|83324.8|83274.8|83325.2|83275.2|83322.2|83272.2|23
1621295660000|2021-05-17 23:54:20|83324.7|83274.7|83322.8|83272.8|83326.4|83276.4|83322.6|83272.6|29
1621295670000|2021-05-17 23:54:30|83324.7|83274.7|83321.5|83271.5|83324.7|83274.7|83318.9|83268.9|22
1621295680000|2021-05-17 23:54:40|83321|83271|83319.4|83269.4|83322.3|83272.3|83318.7|83268.7|26
1621295690000|2021-05-17 23:54:50|83320|83270|83317.7|83267.7|83320|83270|83317.1|83267.1|26
1621295700000|2021-05-17 23:55:00|83316.9|83266.9|83317.5|83267.5|83318|83268|83316.1|83266.1|17
1621295710000|2021-05-17 23:55:10|83317.6|83267.6|83316.8|83266.8|83318|83268|83313.7|83263.7|28
1621295720000|2021-05-17 23:55:20|83315.6|83265.6|83314.6|83264.6|83315.9|83265.9|83313.1|83263.1|23
1621295730000|2021-05-17 23:55:30|83314.2|83264.2|83317.2|83267.2|83317.9|83267.9|83314.2|83264.2|28
1621295740000|2021-05-17 23:55:40|83317.3|83267.3|83317|83267|83318.6|83268.6|83316.8|83266.8|20
1621295750000|2021-05-17 23:55:50|83317.1|83267.1|83324.9|83274.9|83324.9|83274.9|83314.9|83264.9|20
1621295760000|2021-05-17 23:56:00|83326.9|83276.9|83316.3|83266.3|83326.9|83276.9|83315.8|83265.8|26
1621295770000|2021-05-17 23:56:10|83316.9|83266.9|83317.5|83267.5|83319.1|83269.1|83316.4|83266.4|15
1621295780000|2021-05-17 23:56:20|83317.3|83267.3|83315.8|83265.8|83317.3|83267.3|83314.8|83264.8|22
1621295790000|2021-05-17 23:56:30|83316|83266|83312.5|83262.5|83316.7|83266.7|83312.3|83262.3|30
1621295800000|2021-05-17 23:56:40|83312.3|83262.3|83313.9|83263.9|83313.9|83263.9|83311.4|83261.4|14
1621295810000|2021-05-17 23:56:50|83313.7|83263.7|83314.4|83264.4|83314.9|83264.9|83313.4|83263.4|21
1621295820000|2021-05-17 23:57:00|83314.8|83264.8|83313.8|83263.8|83314.9|83264.9|83313.1|83263.1|17
1621295830000|2021-05-17 23:57:10|83313.7|83263.7|83316.7|83266.7|83316.9|83266.9|83312.7|83262.7|15
1621295840000|2021-05-17 23:57:20|83315.7|83265.7|83314.3|83264.3|83316.3|83266.3|83312.1|83262.1|23
1621295850000|2021-05-17 23:57:30|83314.8|83264.8|83315.1|83265.1|83315.6|83265.6|83313.5|83263.5|29
1621295860000|2021-05-17 23:57:40|83315.5|83265.5|83317|83267|83317|83267|83314.2|83264.2|10
1621295870000|2021-05-17 23:57:50|83315.8|83265.8|83314.4|83264.4|83316.8|83266.8|83313.3|83263.3|26
1621295880000|2021-05-17 23:58:00|83313.8|83263.8|83313.6|83263.6|83314.7|83264.7|83312.1|83262.1|22
1621295890000|2021-05-17 23:58:10|83313.9|83263.9|83313.3|83263.3|83314|83264|83312.9|83262.9|10
1621295900000|2021-05-17 23:58:20|83313.9|83263.9|83313.3|83263.3|83313.9|83263.9|83312|83262|32
1621295910000|2021-05-17 23:58:30|83313.5|83263.5|83313.9|83263.9|83314.9|83264.9|83312.7|83262.7|27
1621295920000|2021-05-17 23:58:40|83313.5|83263.5|83315.9|83265.9|83316|83266|83313.5|83263.5|30
1621295930000|2021-05-17 23:58:50|83316.3|83266.3|83315.6|83265.6|83316.9|83266.9|83315.6|83265.6|10
1621295940000|2021-05-17 23:59:00|83315.3|83265.3|83315.6|83265.6|83316.5|83266.5|83315.2|83265.2|24
1621295950000|2021-05-17 23:59:10|83315.3|83265.3|83317.3|83267.3|83318.3|83268.3|83315.3|83265.3|41
1621295960000|2021-05-17 23:59:20|83316.9|83266.9|83317.2|83267.2|83318.2|83268.2|83316.1|83266.1|35
1621295970000|2021-05-17 23:59:30|83317.4|83267.4|83317.4|83267.4|83317.7|83267.7|83315.8|83265.8|43
1621295980000|2021-05-17 23:59:40|83318.2|83268.2|83315.7|83265.7|83318.2|83268.2|83314.7|83264.7|49
1621295990000|2021-05-17 23:59:50|83315.3|83265.3|83323.3|83273.3|83323.3|83273.3|83315.3|83265.3|33
1621296000000|2021-05-18 00:00:00|83326.7|83276.7|83345.7|83295.7|83351.6|83301.6|83326.7|83276.7|60
1621296010000|2021-05-18 00:00:10|83346.6|83296.6|83352.5|83302.5|83353.9|83303.9|83346.6|83296.6|37
1621296020000|2021-05-18 00:00:20|83353.1|83303.1|83352.3|83302.3|83354.4|83304.4|83351.4|83301.4|20
1621296030000|2021-05-18 00:00:30|83351.8|83301.8|83339.2|83289.2|83352.4|83302.4|83319.3|83269.3|63
1621296040000|2021-05-18 00:00:40|83337.5|83287.5|83330.4|83280.4|83337.5|83287.5|83326.2|83276.2|46
1621296050000|2021-05-18 00:00:50|83331|83281|83332.9|83282.9|83337.6|83287.6|83330.3|83280.3|56
1621296060000|2021-05-18 00:01:00|83336|83286|83335.2|83285.2|83340.9|83290.9|83330.8|83280.8|62
1621296070000|2021-05-18 00:01:10|83336.3|83286.3|83337.9|83287.9|83338.7|83288.7|83333|83283|55
1621296080000|2021-05-18 00:01:20|83338.4|83288.4|83349.4|83299.4|83350.1|83300.1|83334.8|83284.8|58
1621296090000|2021-05-18 00:01:30|83350.5|83300.5|83355.7|83305.7|83361.9|83311.9|83345.2|83295.2|62
1621296100000|2021-05-18 00:01:40|83356.5|83306.5|83351.7|83301.7|83357.8|83307.8|83351.7|83301.7|52
1621296110000|2021-05-18 00:01:50|83352|83302|83353.4|83303.4|83357.9|83307.9|83334|83284|75
1621296120000|2021-05-18 00:02:00|83353.2|83303.2|83338.8|83288.8|83365|83315|83335.7|83285.7|71
1621296130000|2021-05-18 00:02:10|83339.2|83289.2|83347.6|83297.6|83348.5|83298.5|83334.6|83284.6|78
1621296140000|2021-05-18 00:02:20|83346.2|83296.2|83329.5|83279.5|83350.5|83300.5|83324.6|83274.6|74
1621296150000|2021-05-18 00:02:30|83329.8|83279.8|83329.2|83279.2|83331.7|83281.7|83327.4|83277.4|50
1621296160000|2021-05-18 00:02:40|83328.6|83278.6|83329.6|83279.6|83337.3|83287.3|83328.6|83278.6|70
1621296170000|2021-05-18 00:02:50|83329.4|83279.4|83323.5|83273.5|83329.9|83279.9|83320.7|83270.7|66
1621296180000|2021-05-18 00:03:00|83322.8|83272.8|83327.7|83277.7|83328.3|83278.3|83321.4|83271.4|53
1621296190000|2021-05-18 00:03:10|83327.8|83277.8|83320|83270|83328|83278|83309.3|83259.3|62
1621296200000|2021-05-18 00:03:20|83319.5|83269.5|83320.7|83270.7|83320.7|83270.7|83318.2|83268.2|33
1621296210000|2021-05-18 00:03:30|83321.4|83271.4|83321.4|83271.4|83321.8|83271.8|83319.8|83269.8|27
1621296220000|2021-05-18 00:03:40|83321.1|83271.1|83320.6|83270.6|83321.5|83271.5|83319.8|83269.8|46
1621296230000|2021-05-18 00:03:50|83319.9|83269.9|83313.7|83263.7|83323.2|83273.2|83313.7|83263.7|60
1621296240000|2021-05-18 00:04:00|83314.2|83264.2|83312.7|83262.7|83314.3|83264.3|83310.2|83260.2|56
1621296250000|2021-05-18 00:04:10|83313|83263|83313.4|83263.4|83313.4|83263.4|83301.5|83251.5|56
1621296260000|2021-05-18 00:04:20|83313.1|83263.1|83314.3|83264.3|83314.3|83264.3|83310.4|83260.4|50
1621296270000|2021-05-18 00:04:30|83314|83264|83345.7|83295.7|83347.1|83297.1|83311.5|83261.5|70
1621296280000|2021-05-18 00:04:40|83346.4|83296.4|83343.3|83293.3|83354.4|83304.4|83339.3|83289.3|66
1621296290000|2021-05-18 00:04:50|83346|83296|83352.4|83302.4|83352.4|83302.4|83345.2|83295.2|55
1621296300000|2021-05-18 00:05:00|83351.5|83301.5|83357.6|83307.6|83358.6|83308.6|83350.8|83300.8|59
1621296310000|2021-05-18 00:05:10|83357.5|83307.5|83357.6|83307.6|83359.9|83309.9|83356|83306|52
1621296320000|2021-05-18 00:05:20|83356.2|83306.2|83358|83308|83360.4|83310.4|83356.2|83306.2|42
1621296330000|2021-05-18 00:05:30|83357.8|83307.8|83358.3|83308.3|83360.1|83310.1|83355.3|83305.3|49
1621296340000|2021-05-18 00:05:40|83358.1|83308.1|83335.8|83285.8|83358.1|83308.1|83323.2|83273.2|54
1621296350000|2021-05-18 00:05:50|83335.4|83285.4|83324.3|83274.3|83336.2|83286.2|83322.8|83272.8|59
1621296360000|2021-05-18 00:06:00|83324.6|83274.6|83326.1|83276.1|83327.7|83277.7|83321.8|83271.8|49
1621296370000|2021-05-18 00:06:10|83325.5|83275.5|83324.4|83274.4|83325.9|83275.9|83322.5|83272.5|37
1621296380000|2021-05-18 00:06:20|83324.2|83274.2|83326.1|83276.1|83327.9|83277.9|83321.9|83271.9|41
1621296390000|2021-05-18 00:06:30|83325.9|83275.9|83332.1|83282.1|83332.9|83282.9|83323.1|83273.1|67
1621296400000|2021-05-18 00:06:40|83332.6|83282.6|83325.6|83275.6|83332.6|83282.6|83321|83271|58
1621296410000|2021-05-18 00:06:50|83325.5|83275.5|83325.9|83275.9|83326.3|83276.3|83324|83274|45
1621296420000|2021-05-18 00:07:00|83325.6|83275.6|83324.7|83274.7|83325.9|83275.9|83320.1|83270.1|54
1621296430000|2021-05-18 00:07:10|83325.1|83275.1|83313.2|83263.2|83325.1|83275.1|83306.9|83256.9|64
1621296440000|2021-05-18 00:07:20|83312.9|83262.9|83312.1|83262.1|83313.2|83263.2|83311.7|83261.7|38
1621296450000|2021-05-18 00:07:30|83312.2|83262.2|83313.2|83263.2|83314.6|83264.6|83312|83262|43
1621296460000|2021-05-18 00:07:40|83312.8|83262.8|83310.2|83260.2|83312.9|83262.9|83309.2|83259.2|27
1621296470000|2021-05-18 00:07:50|83310|83260|83350.5|83300.5|83352.5|83302.5|83303|83253|54
1621296480000|2021-05-18 00:08:00|83346.2|83296.2|83352.7|83302.7|83353|83303|83344.2|83294.2|69
1621296490000|2021-05-18 00:08:10|83352.1|83302.1|83337.4|83287.4|83353.8|83303.8|83324.6|83272|73
1621296500000|2021-05-18 00:08:20|83338.1|83288.1|83344|83294|83346.5|83296.5|83337.5|83287.5|50
1621296510000|2021-05-18 00:08:30|83344.1|83294.1|83345.9|83295.9|83348.2|83298.2|83343.1|83293.1|50
1621296520000|2021-05-18 00:08:40|83347.6|83297.6|83354.9|83304.9|83356|83306|83345.6|83295.6|48
1621296530000|2021-05-18 00:08:50|83355.2|83305.2|83337.5|83287.5|83355.4|83305.4|83334|83284|66
1621296540000|2021-05-18 00:09:00|83337.4|83287.4|83342.4|83292.4|83343.1|83293.1|83336.9|83286.9|42
1621296550000|2021-05-18 00:09:10|83341.6|83291.6|83346.2|83296.2|83348.1|83298.1|83341.6|83291.6|48
1621296560000|2021-05-18 00:09:20|83346.9|83296.9|83338.8|83288.8|83346.9|83296.9|83336.2|83286.2|50
1621296570000|2021-05-18 00:09:30|83339.1|83289.1|83336.9|83286.9|83339.1|83289.1|83332.2|83282.2|44
1621296580000|2021-05-18 00:09:40|83336.3|83286.3|83332.3|83282.3|83336.4|83286.4|83330.5|83280.5|46
1621296590000|2021-05-18 00:09:50|83333.1|83283.1|83320|83270|83334.9|83284.9|83318.6|83268.6|52
1621296600000|2021-05-18 00:10:00|83319.9|83269.9|83321.5|83271.5|83321.5|83271.5|83317.3|83267.3|46
1621296610000|2021-05-18 00:10:10|83320.6|83270.6|83316.5|83266.5|83322.7|83272.7|83314.3|83264.3|58
1621296620000|2021-05-18 00:10:20|83316.6|83266.6|83300.4|83250.4|83318.9|83268.9|83298.3|83248.3|65
1621296630000|2021-05-18 00:10:30|83300.9|83250.9|83301.6|83251.6|83302.5|83252.5|83299.6|83249.6|50
1621296640000|2021-05-18 00:10:40|83301.5|83251.5|83303.9|83253.9|83306|83256|83301.2|83251.2|37
1621296650000|2021-05-18 00:10:50|83304.5|83254.5|83302.3|83252.3|83304.5|83254.5|83300|83250|43
1621296660000|2021-05-18 00:11:00|83303.8|83253.8|83305.2|83255.2|83307.3|83257.3|83303|83253|17
1621296670000|2021-05-18 00:11:10|83304.7|83254.7|83307|83257|83309.3|83259.3|83303.4|83253.4|41
1621296680000|2021-05-18 00:11:20|83307.9|83257.9|83329.1|83279.1|83351.7|83281.3|83306.4|83256.4|41
1621296690000|2021-05-18 00:11:30|83329.3|83279.3|83332.8|83282.8|83332.8|83282.8|83327.1|83277.1|34
1621296700000|2021-05-18 00:11:40|83332.9|83282.9|83341.4|83291.4|83341.4|83291.4|83332.9|83282.9|44
1621296710000|2021-05-18 00:11:50|83339.1|83289.1|83343.7|83293.7|83343.7|83293.7|83336.9|83286.9|42
1621296720000|2021-05-18 00:12:00|83345|83295|83332|83282|83348|83298|83331.7|83281.7|58
1621296730000|2021-05-18 00:12:10|83332.5|83282.5|83331|83281|83332.5|83282.5|83329.6|83279.6|41
1621296740000|2021-05-18 00:12:20|83331.3|83281.3|83339.6|83289.6|83339.6|83289.6|83331.2|83281.2|32
1621296750000|2021-05-18 00:12:30|83339.5|83289.5|83345.7|83295.7|83345.7|83295.7|83339.1|83289.1|63
1621296760000|2021-05-18 00:12:40|83345.6|83295.6|83343.3|83293.3|83346.6|83296.6|83342.6|83292.6|33
1621296770000|2021-05-18 00:12:50|83342.5|83292.5|83343.2|83293.2|83344.9|83294.9|83341.7|83291.7|22
1621296780000|2021-05-18 00:13:00|83343.5|83293.5|83342.5|83292.5|83344.8|83294.8|83342.3|83292.3|36
1621296790000|2021-05-18 00:13:10|83342.4|83292.4|83342.8|83292.8|83343.9|83293.9|83341.3|83291.3|37
1621296800000|2021-05-18 00:13:20|83342.9|83292.9|83347|83297|83347.8|83297.8|83341.9|83291.9|32
1621296810000|2021-05-18 00:13:30|83347.5|83297.5|83349.6|83299.6|83349.6|83299.6|83346.6|83296.6|22
1621296820000|2021-05-18 00:13:40|83349.7|83299.7|83349.7|83299.7|83350.4|83300.4|83349.4|83299.4|16
1621296830000|2021-05-18 00:13:50|83350|83300|83346.9|83296.9|83350.4|83300.4|83346.2|83296.2|36
1621296840000|2021-05-18 00:14:00|83346.5|83296.5|83347.4|83297.4|83348|83298|83346.5|83296.5|27
1621296850000|2021-05-18 00:14:10|83347.1|83297.1|83345.3|83295.3|83347.8|83297.8|83342.3|83292.3|52
1621296860000|2021-05-18 00:14:20|83345.4|83295.4|83342.1|83292.1|83345.5|83295.5|83340.2|83290.2|41
1621296870000|2021-05-18 00:14:30|83342.6|83292.6|83327.2|83277.2|83342.6|83292.6|83326.6|83276.6|42
1621296880000|2021-05-18 00:14:40|83311.8|83261.8|83282.8|83232.8|83311.8|83261.8|83261.5|83201.3|60
1621296890000|2021-05-18 00:14:50|83283|83233|83292.6|83242.6|83295.3|83245.3|83281.8|83231.8|42
1621296900000|2021-05-18 00:15:00|83293|83243|83300.8|83250.8|83303.7|83253.7|83292.5|83242.5|49
1621296910000|2021-05-18 00:15:10|83300.7|83250.7|83305.1|83255.1|83306.1|83256.1|83299.8|83249.8|41
1621296920000|2021-05-18 00:15:20|83304.9|83254.9|83306|83256|83308.3|83258.3|83301.9|83251.9|48
1621296930000|2021-05-18 00:15:30|83306.6|83256.6|83309.6|83259.6|83311.9|83261.9|83306|83256|60
1621296940000|2021-05-18 00:15:40|83310.7|83260.7|83314.5|83264.5|83315.1|83265.1|83307.7|83257.7|61
1621296950000|2021-05-18 00:15:50|83313.4|83263.4|83321.1|83271.1|83326.5|83276.5|83311.7|83261.7|62
1621296960000|2021-05-18 00:16:00|83321|83271|83320.6|83270.6|83321.5|83271.5|83318|83268|30
1621296970000|2021-05-18 00:16:10|83320|83270|83322.9|83272.9|83323|83273|83320|83270|36
1621296980000|2021-05-18 00:16:20|83323.1|83273.1|83331.2|83281.2|83331.2|83281.2|83320.5|83270.5|51
1621296990000|2021-05-18 00:16:30|83332.2|83282.2|83330.5|83280.5|83334.1|83284.1|83328.3|83278.3|62
1621297000000|2021-05-18 00:16:40|83331.4|83281.4|83332.3|83282.3|83334.3|83284.3|83330.5|83280.5|57
1621297010000|2021-05-18 00:16:50|83332.2|83282.2|83336.4|83286.4|83336.8|83286.8|83331.6|83281.6|53
1621297020000|2021-05-18 00:17:00|83336.6|83286.6|83343.6|83293.6|83344|83294|83336.6|83286.6|54
1621297030000|2021-05-18 00:17:10|83343|83293|83299.3|83249.3|83345.5|83295.5|83294.7|83227.8|64
1621297040000|2021-05-18 00:17:20|83299|83249|83310|83260|83310|83260|83298.8|83248.8|54
1621297050000|2021-05-18 00:17:30|83309.3|83259.3|83315.1|83265.1|83315.6|83265.6|83308.7|83258.7|57
1621297060000|2021-05-18 00:17:40|83315.4|83265.4|83317.7|83267.7|83318.9|83268.9|83314.5|83264.5|33
1621297070000|2021-05-18 00:17:50|83317.6|83267.6|83319.2|83269.2|83320.2|83270.2|83317.6|83267.6|22
1621297080000|2021-05-18 00:18:00|83318.5|83268.5|83320.7|83270.7|83321.5|83271.5|83317.7|83267.7|47
1621297090000|2021-05-18 00:18:10|83320.9|83270.9|83323.3|83273.3|83328.6|83278.6|83320.3|83270.3|35
1621297100000|2021-05-18 00:18:20|83326.1|83276.1|83334.3|83284.3|83334.3|83284.3|83326.1|83276.1|58
1621297110000|2021-05-18 00:18:30|83333.7|83283.7|83341.2|83291.2|83341.8|83291.8|83333.3|83283.3|70
1621297120000|2021-05-18 00:18:40|83341.5|83291.5|83304.7|83254.7|83342.7|83292.7|83297.2|83246|65
1621297130000|2021-05-18 00:18:50|83305.2|83255.2|83316.2|83266.2|83345.9|83267|83305.2|83255.2|64
1621297140000|2021-05-18 00:19:00|83317.3|83267.3|83323.2|83273.2|83324.9|83274.9|83316.3|83266.3|68
1621297150000|2021-05-18 00:19:10|83324.2|83274.2|83324.7|83274.7|83325.3|83275.3|83322.2|83272.2|43
1621297160000|2021-05-18 00:19:20|83325.1|83275.1|83331.5|83281.5|83332.5|83282.5|83322.8|83272.8|58
1621297170000|2021-05-18 00:19:30|83332.6|83282.6|83334.6|83284.6|83336|83286|83330.5|83280.5|66
1621297180000|2021-05-18 00:19:40|83336.1|83286.1|83324.4|83274.4|83336.1|83286.1|83324.4|83274.4|58
1621297190000|2021-05-18 00:19:50|83324.5|83274.5|83321.7|83271.7|83326.9|83276.9|83321.5|83271.5|48
1621297200000|2021-05-18 00:20:00|83321.6|83271.6|83326|83276|83327.9|83277.9|83321.4|83271.4|29
1621297210000|2021-05-18 00:20:10|83325.6|83275.6|83324.1|83274.1|83327.8|83277.8|83321.1|83271.1|33
1621297220000|2021-05-18 00:20:20|83324.3|83274.3|83322.4|83272.4|83324.5|83274.5|83322.1|83272.1|16
1621297230000|2021-05-18 00:20:30|83322.6|83272.6|83321|83271|83322.6|83272.6|83319.1|83269.1|31
1621297240000|2021-05-18 00:20:40|83322.7|83272.7|83324.2|83274.2|83325.8|83275.8|83318.9|83268.9|49
1621297250000|2021-05-18 00:20:50|83325.1|83275.1|83326.1|83276.1|83327.1|83277.1|83323.3|83273.3|20
1621297260000|2021-05-18 00:21:00|83321.9|83271.9|83256.4|83206.4|83321.9|83271.9|83256.4|83185.7|64
1621297270000|2021-05-18 00:21:10|83256.6|83206.6|83263.4|83213.4|83265.8|83215.8|83256.6|83206.6|46
1621297280000|2021-05-18 00:21:20|83263.1|83213.1|83259.9|83209.9|83263.1|83213.1|83259.2|83209.2|42
1621297290000|2021-05-18 00:21:30|83259.8|83209.8|83260.6|83210.6|83262.5|83212.5|83259.2|83209.2|37
1621297300000|2021-05-18 00:21:40|83261.5|83211.5|83257.2|83207.2|83261.6|83211.6|83250.8|83200.8|46
1621297310000|2021-05-18 00:21:50|83258.7|83208.7|83257.6|83207.6|83262.6|83212.6|83252.1|83202.1|54
1621297320000|2021-05-18 00:22:00|83258|83208|83259.7|83209.7|83267.2|83217.2|83252.5|83202.5|70
1621297330000|2021-05-18 00:22:10|83260.8|83210.8|83265.1|83215.1|83267.5|83217.5|83255.9|83205.9|77
1621297340000|2021-05-18 00:22:20|83266.4|83216.4|83301.5|83251.5|83329.5|83260.6|83264|83214|63
1621297350000|2021-05-18 00:22:30|83301.6|83251.6|83297.3|83247.3|83308.6|83252.4|83296.5|83238.2|41
1621297360000|2021-05-18 00:22:40|83297.6|83247.6|83299.2|83249.2|83300.6|83250.6|83296.2|83246.2|52
1621297370000|2021-05-18 00:22:50|83299.1|83249.1|83301.1|83251.1|83302|83252|83297.2|83247.2|53
1621297380000|2021-05-18 00:23:00|83301.5|83251.5|83320.4|83247.3|83321|83258.7|83299|83239.3|70
1621297390000|2021-05-18 00:23:10|83319.8|83246.9|83309|83259|83319.8|83261.2|83304.7|83245.2|48
1621297400000|2021-05-18 00:23:20|83309.4|83259.4|83310.4|83260.4|83316.1|83266.1|83308.6|83258.6|45
1621297410000|2021-05-18 00:23:30|83311.2|83261.2|83312|83262|83312.1|83262.1|83310.4|83260.4|26
1621297420000|2021-05-18 00:23:40|83312.2|83262.2|83311.7|83261.7|83316.2|83266.2|83311.6|83261.6|44
1621297430000|2021-05-18 00:23:50|83311.6|83261.6|83314|83264|83316.6|83266.6|83311.6|83261.6|58
1621297440000|2021-05-18 00:24:00|83313.4|83263.4|83316|83266|83316.4|83266.4|83310.7|83260.7|51
1621297450000|2021-05-18 00:24:10|83316.3|83266.3|83314.8|83264.8|83316.5|83266.5|83314.7|83264.7|21
1621297460000|2021-05-18 00:24:20|83314.6|83264.6|83317.2|83267.2|83317.3|83267.3|83314.5|83264.5|27
1621297470000|2021-05-18 00:24:30|83317.3|83267.3|83315.8|83265.8|83317.8|83267.8|83315.1|83265.1|20
1621297480000|2021-05-18 00:24:40|83315.9|83265.9|83317.7|83267.7|83321.6|83271.6|83315.9|83265.9|51
1621297490000|2021-05-18 00:24:50|83316.9|83266.9|83306.9|83236.7|83319.5|83269.5|83281.3|83226.5|76
1621297500000|2021-05-18 00:25:00|83295.1|83245.1|83303.4|83253.4|83312|83254.4|83292.9|83234|67
1621297510000|2021-05-18 00:25:10|83303.5|83253.5|83312.3|83262.3|83313.5|83263.5|83303.5|83253.5|61
1621297520000|2021-05-18 00:25:20|83313.4|83263.4|83323.2|83273.2|83324.1|83274.1|83312.2|83262.2|60
1621297530000|2021-05-18 00:25:30|83322.5|83272.5|83324.6|83274.6|83331.1|83281.1|83322.3|83272.3|46
1621297540000|2021-05-18 00:25:40|83323.3|83273.3|83314.6|83264.6|83323.3|83273.3|83312.9|83262.9|44
1621297550000|2021-05-18 00:25:50|83318|83268|83323.1|83273.1|83323.1|83273.1|83316.1|83266.1|47
1621297560000|2021-05-18 00:26:00|83322.6|83272.6|83325.5|83275.5|83326.7|83276.7|83321.3|83271.3|46
1621297570000|2021-05-18 00:26:10|83325.9|83275.9|83327.1|83277.1|83327.1|83277.1|83324.8|83274.8|41
1621297580000|2021-05-18 00:26:20|83327.3|83277.3|83328.7|83278.7|83334.9|83284.9|83326.6|83276.6|60
1621297590000|2021-05-18 00:26:30|83328.6|83278.6|83317.3|83267.3|83329.8|83279.8|83315.9|83265.9|48
1621297600000|2021-05-18 00:26:40|83317|83267|83321.5|83271.5|83321.9|83271.9|83317|83267|34
1621297610000|2021-05-18 00:26:50|83322.4|83272.4|83325.7|83275.7|83325.9|83275.9|83320.6|83270.6|39
1621297620000|2021-05-18 00:27:00|83325.5|83275.5|83324.9|83274.9|83325.7|83275.7|83324.7|83274.7|30
1621297630000|2021-05-18 00:27:10|83324.7|83274.7|83325.7|83275.7|83325.8|83275.8|83323.7|83273.7|29
1621297640000|2021-05-18 00:27:20|83325.8|83275.8|83304.1|83254.1|83337.1|83287.1|83301|83251|66
1621297650000|2021-05-18 00:27:30|83301.9|83251.9|83279.2|83229.2|83303.3|83253.3|83269.5|83219.5|75
1621297660000|2021-05-18 00:27:40|83278.5|83228.5|83285|83235|83285.8|83235.8|83273|83223|72
1621297670000|2021-05-18 00:27:50|83285.2|83235.2|83283.6|83233.6|83287.3|83237.3|83281.1|83231.1|68
1621297680000|2021-05-18 00:28:00|83283.8|83233.8|83283.8|83233.8|83287.1|83237.1|83281.9|83231.9|51
1621297690000|2021-05-18 00:28:10|83285.3|83235.3|83281.2|83231.2|83285.8|83235.8|83281|83231|57
1621297700000|2021-05-18 00:28:20|83281.6|83231.6|83277.3|83227.3|83283|83233|83276.3|83226.3|48
1621297710000|2021-05-18 00:28:30|83277|83227|83281.5|83231.5|83281.5|83231.5|83276.8|83226.8|50
1621297720000|2021-05-18 00:28:40|83280.2|83230.2|83279.1|83229.1|83282.6|83232.6|83273.7|83223.7|69
1621297730000|2021-05-18 00:28:50|83279.2|83229.2|83278.6|83228.6|83279.7|83229.7|83278.6|83228.6|22
1621297740000|2021-05-18 00:29:00|83278.7|83228.7|83280|83230|83281.5|83231.5|83278.7|83228.7|20
1621297750000|2021-05-18 00:29:10|83279.9|83229.9|83289.3|83239.3|83289.4|83239.4|83279.7|83229.7|34
1621297760000|2021-05-18 00:29:20|83289.9|83239.9|83289.9|83239.9|83291|83241|83288.5|83238.5|28
1621297770000|2021-05-18 00:29:30|83290.4|83240.4|83294.4|83244.4|83294.5|83244.5|83290.4|83240.4|30
1621297780000|2021-05-18 00:29:40|83294.3|83244.3|83325.3|83275.3|83336.1|83286|83294.3|83244.3|70
1621297790000|2021-05-18 00:29:50|83324.9|83274.9|83324.1|83274.1|83327.1|83277.1|83322.8|83272.8|58
1621297800000|2021-05-18 00:30:00|83323.9|83273.9|83318.4|83268.4|83324.2|83274.2|83316.3|83266.3|55
1621297810000|2021-05-18 00:30:10|83318.5|83268.5|83318.7|83268.7|83318.9|83268.9|83316.1|83266.1|26
1621297820000|2021-05-18 00:30:20|83318.6|83268.6|83317.7|83267.7|83319.1|83269.1|83317.4|83267.4|29
1621297830000|2021-05-18 00:30:30|83318.3|83268.3|83319.2|83269.2|83319.8|83269.8|83318.3|83268.3|19
1621297840000|2021-05-18 00:30:40|83319|83269|83307.1|83257.1|83319|83269|83301.9|83251.9|61
1621297850000|2021-05-18 00:30:50|83307|83257|83309.1|83259.1|83309.7|83259.7|83306.4|83256.4|33
1621297860000|2021-05-18 00:31:00|83309|83259|83310|83260|83310.6|83260.6|83308.4|83258.4|27
1621297870000|2021-05-18 00:31:10|83309.8|83259.8|83309.8|83259.8|83310.8|83260.8|83309.7|83259.7|27
1621297880000|2021-05-18 00:31:20|83309.9|83259.9|83293.2|83243.2|83310.8|83260.8|83289|83239|55
1621297890000|2021-05-18 00:31:30|83293.3|83243.3|83294.9|83244.9|83300.7|83250.7|83291|83241|56
1621297900000|2021-05-18 00:31:40|83295.1|83245.1|83298.7|83248.7|83299.9|83249.9|83295.1|83245.1|54
1621297910000|2021-05-18 00:31:50|83298.2|83248.2|83305.3|83255.3|83305.3|83255.3|83298.2|83248.2|46
1621297920000|2021-05-18 00:32:00|83305|83255|83305.2|83255.2|83306.6|83256.6|83304.2|83254.2|47
1621297930000|2021-05-18 00:32:10|83307|83257|83310.7|83260.7|83311.2|83261.2|83307|83257|35
1621297940000|2021-05-18 00:32:20|83310.8|83260.8|83312.4|83262.4|83312.8|83262.8|83310.3|83260.3|37
1621297950000|2021-05-18 00:32:30|83311.7|83261.7|83311|83261|83312|83262|83311|83261|11
1621297960000|2021-05-18 00:32:40|83311.1|83261.1|83312.9|83262.9|83313.9|83263.9|83311.1|83261.1|37
1621297970000|2021-05-18 00:32:50|83312.7|83262.7|83314.6|83264.6|83315.5|83265.5|83312.7|83262.7|24
1621297980000|2021-05-18 00:33:00|83314.7|83264.7|83312.9|83262.9|83315|83265|83312.8|83262.8|27
1621297990000|2021-05-18 00:33:10|83312.8|83262.8|83299.3|83249.3|83312.8|83262.8|83298.6|83248.6|34
1621298000000|2021-05-18 00:33:20|83299.1|83249.1|83297.6|83247.6|83299.1|83249.1|83297.5|83247.5|31
1621298010000|2021-05-18 00:33:30|83297.7|83247.7|83297.3|83247.3|83298|83248|83296.8|83246.8|24
1621298020000|2021-05-18 00:33:40|83297.5|83247.5|83297.3|83247.3|83297.8|83247.8|83296.6|83246.6|13
1621298030000|2021-05-18 00:33:50|83297.4|83247.4|83298.1|83248.1|83299.1|83249.1|83296.4|83246.4|30
1621298040000|2021-05-18 00:34:00|83299.4|83249.4|83299.6|83249.6|83299.8|83249.8|83297.8|83247.8|20
1621298050000|2021-05-18 00:34:10|83299.4|83249.4|83298.9|83248.9|83300|83250|83298.9|83248.9|24
1621298060000|2021-05-18 00:34:20|83299|83249|83298.2|83248.2|83299.9|83249.9|83298.1|83248.1|31
1621298070000|2021-05-18 00:34:30|83298.1|83248.1|83297.1|83247.1|83298.6|83248.6|83296.8|83246.8|22
1621298080000|2021-05-18 00:34:40|83297.2|83247.2|83297|83247|83297.2|83247.2|83295.9|83245.9|19
1621298090000|2021-05-18 00:34:50|83296.9|83246.9|83299.1|83249.1|83299.4|83249.4|83296.6|83246.6|23
1621298100000|2021-05-18 00:35:00|83299.5|83249.5|83298.4|83248.4|83299.8|83249.8|83298.4|83248.4|24
1621298110000|2021-05-18 00:35:10|83298.6|83248.6|83298.9|83248.9|83299.5|83249.5|83297.8|83247.8|20
1621298120000|2021-05-18 00:35:20|83298.7|83248.7|83301|83251|83301.6|83251.6|83298.3|83248.3|20
1621298130000|2021-05-18 00:35:30|83300.8|83250.8|83300.7|83250.7|83301.3|83251.3|83300.4|83250.4|12
1621298140000|2021-05-18 00:35:40|83301.2|83251.2|83301.3|83251.3|83301.3|83251.3|83300.6|83250.6|27
1621298150000|2021-05-18 00:35:50|83301|83251|83301|83251|83303.7|83253.7|83299.8|83249.8|27
1621298160000|2021-05-18 00:36:00|83301.4|83251.4|83301.9|83251.9|83303.2|83253.2|83300.3|83250.3|22
1621298170000|2021-05-18 00:36:10|83301.8|83251.8|83302.8|83252.8|83302.8|83252.8|83301.8|83251.8|13
1621298180000|2021-05-18 00:36:20|83301.6|83251.6|83302.3|83252.3|83302.3|83252.3|83301.6|83251.6|7
1621298190000|2021-05-18 00:36:30|83302.4|83252.4|83302.2|83252.2|83302.5|83252.5|83301.4|83251.4|11
1621298200000|2021-05-18 00:36:40|83302.5|83252.5|83300.9|83250.9|83302.7|83252.7|83300.7|83250.7|13
1621298210000|2021-05-18 00:36:50|83301.8|83251.8|83300|83250|83302.5|83252.5|83299.4|83249.4|19
1621298220000|2021-05-18 00:37:00|83300.1|83250.1|83300.6|83250.6|83300.6|83250.6|83299.9|83249.9|16
1621298230000|2021-05-18 00:37:10|83300.7|83250.7|83300.8|83250.8|83300.9|83250.9|83300.5|83250.5|8
1621298240000|2021-05-18 00:37:20|83300.9|83250.9|83290.2|83240.2|83301|83251|83289.3|83239.3|26
1621298250000|2021-05-18 00:37:30|83290.8|83240.8|83290.4|83240.4|83290.8|83240.8|83290|83240|20
1621298260000|2021-05-18 00:37:40|83290.3|83240.3|83290.6|83240.6|83290.7|83240.7|83289.6|83239.6|11
1621298270000|2021-05-18 00:37:50|83290.9|83240.9|83291.4|83241.4|83292.2|83242.2|83290.9|83240.9|12
1621298280000|2021-05-18 00:38:00|83291.5|83241.5|83292.3|83242.3|83293.7|83243.7|83291.2|83241.2|27
1621298290000|2021-05-18 00:38:10|83292.5|83242.5|83291.2|83241.2|83292.5|83242.5|83291|83241|15
1621298300000|2021-05-18 00:38:20|83291.5|83241.5|83291.8|83241.8|83292.9|83242.9|83291.4|83241.4|13
1621298310000|2021-05-18 00:38:30|83292|83242|83291.9|83241.9|83292.2|83242.2|83291.1|83241.1|16
1621298320000|2021-05-18 00:38:40|83291.5|83241.5|83291.8|83241.8|83292.6|83242.6|83291.5|83241.5|10
1621298330000|2021-05-18 00:38:50|83291.4|83241.4|83294.1|83244.1|83295.3|83245.3|83291.4|83241.4|17
1621298340000|2021-05-18 00:39:00|83293.4|83243.4|83294|83244|83294.2|83244.2|83293.2|83243.2|10
1621298350000|2021-05-18 00:39:10|83293|83243|83294.4|83244.4|83294.5|83244.5|83293|83243|21
1621298360000|2021-05-18 00:39:20|83294.8|83244.8|83294.2|83244.2|83295.1|83245.1|83294.2|83244.2|8
1621298370000|2021-05-18 00:39:30|83294.3|83244.3|83294.3|83244.3|83294.9|83244.9|83293.8|83243.8|16
1621298380000|2021-05-18 00:39:40|83294.6|83244.6|83293.2|83243.2|83294.6|83244.6|83292.2|83242.2|16
1621298390000|2021-05-18 00:39:50|83293.1|83243.1|83297.7|83247.7|83298|83248|83293|83243|21
1621298400000|2021-05-18 00:40:00|83297.6|83247.6|83301.3|83251.3|83302.2|83252.2|83297.6|83247.6|27
1621298410000|2021-05-18 00:40:10|83300.6|83250.6|83302.4|83252.4|83302.4|83252.4|83300.6|83250.6|10
1621298420000|2021-05-18 00:40:20|83302.6|83252.6|83301.9|83251.9|83302.6|83252.6|83300.9|83250.9|14
1621298430000|2021-05-18 00:40:30|83300.6|83250.6|83301.9|83251.9|83302.6|83252.6|83300.2|83250.2|13
1621298440000|2021-05-18 00:40:40|83301.6|83251.6|83301.2|83251.2|83302.7|83252.7|83300.7|83250.7|25
1621298450000|2021-05-18 00:40:50|83302.4|83252.4|83301.5|83251.5|83303.1|83253.1|83301.3|83251.3|21
1621298460000|2021-05-18 00:41:00|83301.6|83251.6|83300.8|83250.8|83301.7|83251.7|83300.6|83250.6|16
1621298470000|2021-05-18 00:41:10|83300.9|83250.9|83299.1|83249.1|83300.9|83250.9|83298.7|83248.7|26
1621298480000|2021-05-18 00:41:20|83299.3|83249.3|83299.3|83249.3|83299.3|83249.3|83298|83248|11
1621298490000|2021-05-18 00:41:30|83299.4|83249.4|83299.2|83249.2|83299.6|83249.6|83298.6|83248.6|10
1621298500000|2021-05-18 00:41:40|83299.1|83249.1|83299.3|83249.3|83299.7|83249.7|83299.1|83249.1|8
1621298510000|2021-05-18 00:41:50|83299.4|83249.4|83300.1|83250.1|83301.1|83251.1|83299.4|83249.4|15
1621298520000|2021-05-18 00:42:00|83299.7|83249.7|83296.7|83246.7|83300|83250|83296.3|83246.3|20
1621298530000|2021-05-18 00:42:10|83296.3|83246.3|83296.3|83246.3|83296.3|83246.3|83295.7|83245.7|16
1621298540000|2021-05-18 00:42:20|83296.5|83246.5|83296.3|83246.3|83296.6|83246.6|83295.8|83245.8|21
1621298550000|2021-05-18 00:42:30|83296.4|83246.4|83295.3|83245.3|83296.4|83246.4|83295.3|83245.3|11
1621298560000|2021-05-18 00:42:40|83295.4|83245.4|83291.9|83241.9|83295.7|83245.7|83291.7|83241.7|30
1621298570000|2021-05-18 00:42:50|83292.8|83242.8|83290|83240|83294.4|83244.4|83289.8|83239.8|22
1621298580000|2021-05-18 00:43:00|83290.1|83240.1|83289.7|83239.7|83290.1|83240.1|83289.2|83239.2|8
1621298590000|2021-05-18 00:43:10|83289.6|83239.6|83291.4|83241.4|83291.4|83241.4|83289.2|83239.2|16
1621298600000|2021-05-18 00:43:20|83290.7|83240.7|83289.3|83239.3|83290.7|83240.7|83287.6|83237.6|34
1621298610000|2021-05-18 00:43:30|83289.4|83239.4|83292.5|83242.5|83292.5|83242.5|83289.4|83239.4|26
1621298620000|2021-05-18 00:43:40|83292.7|83242.7|83292.8|83242.8|83292.8|83242.8|83291.9|83241.9|26
1621298630000|2021-05-18 00:43:50|83292.5|83242.5|83291.5|83241.5|83292.5|83242.5|83291.4|83241.4|9
1621298640000|2021-05-18 00:44:00|83291.8|83241.8|83286.3|83236.3|83292.1|83242.1|83286.3|83236.3|22
1621298650000|2021-05-18 00:44:10|83286.2|83236.2|83286.1|83236.1|83287.3|83237.3|83285.5|83235.5|24
1621298660000|2021-05-18 00:44:20|83286|83236|83285.7|83235.7|83286.2|83236.2|83285.3|83235.3|16
1621298670000|2021-05-18 00:44:30|83285.3|83235.3|83285.3|83235.3|83285.7|83235.7|83285.1|83235.1|20
1621298680000|2021-05-18 00:44:40|83285.5|83235.5|83282.2|83232.2|83285.6|83235.6|83282|83232|21
1621298690000|2021-05-18 00:44:50|83282.1|83232.1|83283.7|83233.7|83284.2|83234.2|83282.1|83232.1|15
1621298700000|2021-05-18 00:45:00|83283.1|83233.1|83279.9|83229.9|83283.1|83233.1|83279.6|83229.6|21
1621298710000|2021-05-18 00:45:10|83280.1|83230.1|83282.1|83232.1|83282.3|83232.3|83280.1|83230.1|17
1621298720000|2021-05-18 00:45:20|83282|83232|83282|83232|83282.2|83232.2|83281.7|83231.7|14
1621298730000|2021-05-18 00:45:30|83281.8|83231.8|83282.1|83232.1|83282.2|83232.2|83281.6|83231.6|13
1621298740000|2021-05-18 00:45:40|83281.8|83231.8|83282.6|83232.6|83284.4|83234.4|83281.8|83231.8|15
1621298750000|2021-05-18 00:45:50|83282.4|83232.4|83285|83235|83285|83235|83281.4|83231.4|17
1621298760000|2021-05-18 00:46:00|83283.7|83233.7|83282.6|83232.6|83284.9|83234.9|83281.6|83231.6|32
1621298770000|2021-05-18 00:46:10|83282.5|83232.5|83282.5|83232.5|83283.1|83233.1|83282.3|83232.3|47
1621298780000|2021-05-18 00:46:20|83282.6|83232.6|83283.6|83233.6|83283.9|83233.9|83281.6|83231.6|22
1621298790000|2021-05-18 00:46:30|83283.2|83233.2|83282|83232|83283.6|83233.6|83281.7|83231.7|16
1621298800000|2021-05-18 00:46:40|83282.2|83232.2|83280.3|83230.3|83282.5|83232.5|83280.1|83230.1|29
1621298810000|2021-05-18 00:46:50|83280.2|83230.2|83279.6|83229.6|83280.9|83230.9|83279.5|83229.5|18
1621298820000|2021-05-18 00:47:00|83279.7|83229.7|83280.5|83230.5|83280.5|83230.5|83279.3|83229.3|20
1621298830000|2021-05-18 00:47:10|83280.3|83230.3|83282.7|83232.7|83282.9|83232.9|83280.3|83230.3|16
1621298840000|2021-05-18 00:47:20|83282.9|83232.9|83284.1|83234.1|83284.6|83234.6|83282.9|83232.9|23
1621298850000|2021-05-18 00:47:30|83284.3|83234.3|83284.5|83234.5|83284.8|83234.8|83284|83234|21
1621298860000|2021-05-18 00:47:40|83284.8|83234.8|83304.4|83254.4|83306.8|83256.8|83284.6|83234.6|35
1621298870000|2021-05-18 00:47:50|83307.8|83257.8|83306.6|83256.6|83308.8|83258.8|83306.4|83256.4|28
1621298880000|2021-05-18 00:48:00|83306.7|83256.7|83309.6|83259.6|83310|83260|83306.4|83256.4|31
1621298890000|2021-05-18 00:48:10|83309.3|83259.3|83308.8|83258.8|83309.9|83259.9|83307.6|83257.6|21
1621298900000|2021-05-18 00:48:20|83309.1|83259.1|83307.7|83257.7|83309.1|83259.1|83307.7|83257.7|22
1621298910000|2021-05-18 00:48:30|83307.6|83257.6|83307.4|83257.4|83307.9|83257.9|83306.7|83256.7|22
1621298920000|2021-05-18 00:48:40|83307.3|83257.3|83306.9|83256.9|83307.6|83257.6|83306.7|83256.7|24
1621298930000|2021-05-18 00:48:50|83306.8|83256.8|83307.4|83257.4|83307.5|83257.5|83306.7|83256.7|16
1621298940000|2021-05-18 00:49:00|83308.3|83258.3|83305.3|83255.3|83308.3|83258.3|83305|83255|30
1621298950000|2021-05-18 00:49:10|83305|83255|83297.5|83247.5|83305.6|83255.6|83297|83247|46
1621298960000|2021-05-18 00:49:20|83297.9|83247.9|83300|83250|83300.3|83250.3|83297.4|83247.4|24
1621298970000|2021-05-18 00:49:30|83299.9|83249.9|83301.1|83251.1|83301.1|83251.1|83299.6|83249.6|21
1621298980000|2021-05-18 00:49:40|83301.2|83251.2|83301.6|83251.6|83302.4|83252.4|83300.8|83250.8|12
1621298990000|2021-05-18 00:49:50|83301.9|83251.9|83301.4|83251.4|83301.9|83251.9|83301.4|83251.4|8
1621299000000|2021-05-18 00:50:00|83301.3|83251.3|83301|83251|83301.3|83251.3|83299.3|83249.3|23
1621299010000|2021-05-18 00:50:10|83301.2|83251.2|83302.6|83252.6|83303.1|83253.1|83301|83251|23
1621299020000|2021-05-18 00:50:20|83302.3|83252.3|83299.9|83249.9|83302.9|83252.9|83299.9|83249.9|17
1621299030000|2021-05-18 00:50:30|83299.8|83249.8|83301.4|83251.4|83301.4|83251.4|83299.8|83249.8|20
1621299040000|2021-05-18 00:50:40|83301.9|83251.9|83302.4|83252.4|83302.9|83252.9|83301.9|83251.9|25
1621299050000|2021-05-18 00:50:50|83302.2|83252.2|83302|83252|83302.4|83252.4|83300.9|83250.9|16
1621299060000|2021-05-18 00:51:00|83301.5|83251.5|83303.2|83253.2|83303.5|83253.5|83301.1|83251.1|19
1621299070000|2021-05-18 00:51:10|83303.1|83253.1|83305.6|83255.6|83305.7|83255.7|83302.4|83252.4|20
1621299080000|2021-05-18 00:51:20|83305.5|83255.5|83309.2|83259.2|83310.2|83260.2|83305.4|83255.4|25
1621299090000|2021-05-18 00:51:30|83309.1|83259.1|83309|83259|83309.8|83259.8|83308.2|83258.2|20
1621299100000|2021-05-18 00:51:40|83308.9|83258.9|83312.8|83262.8|83312.8|83262.8|83308.6|83258.6|23
1621299110000|2021-05-18 00:51:50|83312.5|83262.5|83311.3|83261.3|83313.1|83263.1|83310.9|83260.9|22
1621299120000|2021-05-18 00:52:00|83311.4|83261.4|83310.5|83260.5|83312.1|83262.1|83310.4|83260.4|23
1621299130000|2021-05-18 00:52:10|83310.6|83260.6|83309.9|83259.9|83313|83263|83309.9|83259.9|28
1621299140000|2021-05-18 00:52:20|83310|83260|83308.6|83258.6|83310|83260|83308.4|83258.4|28
1621299150000|2021-05-18 00:52:30|83309|83259|83308.8|83258.8|83309|83259|83308.5|83258.5|11
1621299160000|2021-05-18 00:52:40|83308.7|83258.7|83307.4|83257.4|83310.1|83260.1|83307.1|83257.1|23
1621299170000|2021-05-18 00:52:50|83307.6|83257.6|83307.1|83257.1|83308.7|83258.7|83306.4|83256.4|21
1621299180000|2021-05-18 00:53:00|83307|83257|83304.1|83254.1|83307.2|83257.2|83302.2|83252.2|34
1621299190000|2021-05-18 00:53:10|83304.4|83254.4|83304|83254|83304.7|83254.7|83302.4|83252.4|15
1621299200000|2021-05-18 00:53:20|83303.9|83253.9|83303.4|83253.4|83304|83254|83302.3|83252.3|23
1621299210000|2021-05-18 00:53:30|83303.5|83253.5|83302.1|83252.1|83303.5|83253.5|83300.5|83250.5|27
1621299220000|2021-05-18 00:53:40|83301.7|83251.7|83304.4|83254.4|83304.4|83254.4|83301.3|83251.3|34
1621299230000|2021-05-18 00:53:50|83304.3|83254.3|83305.9|83255.9|83306.2|83256.2|83303.7|83253.7|27
1621299240000|2021-05-18 00:54:00|83305.5|83255.5|83302.4|83252.4|83305.6|83255.6|83301.6|83251.6|36
1621299250000|2021-05-18 00:54:10|83302.6|83252.6|83304.5|83254.5|83305.7|83255.7|83301.9|83251.9|24
1621299260000|2021-05-18 00:54:20|83304.6|83254.6|83304.7|83254.7|83304.7|83254.7|83303.3|83253.3|19
1621299270000|2021-05-18 00:54:30|83304.5|83254.5|83307|83257|83307.8|83257.8|83304.5|83254.5|26
1621299280000|2021-05-18 00:54:40|83306.8|83256.8|83306|83256|83307.5|83257.5|83305|83255|21
1621299290000|2021-05-18 00:54:50|83305.4|83255.4|83304.7|83254.7|83306.2|83256.2|83304.5|83254.5|28
1621299300000|2021-05-18 00:55:00|83304.4|83254.4|83310.8|83260.8|83311.6|83261.6|83304.4|83254.4|50
1621299310000|2021-05-18 00:55:10|83311.2|83261.2|83314.5|83264.5|83314.8|83264.8|83310.3|83260.3|37
1621299320000|2021-05-18 00:55:20|83314.4|83264.4|83313.2|83263.2|83314.5|83264.5|83312.4|83262.4|28
1621299330000|2021-05-18 00:55:30|83313|83263|83312.1|83262.1|83314.6|83264.6|83312|83262|30
1621299340000|2021-05-18 00:55:40|83312.2|83262.2|83311.8|83261.8|83312.7|83262.7|83311|83261|38
1621299350000|2021-05-18 00:55:50|83311.9|83261.9|83310.8|83260.8|83312|83262|83310.2|83260.2|34
1621299360000|2021-05-18 00:56:00|83310.9|83260.9|83310.5|83260.5|83311.1|83261.1|83310.2|83260.2|28
1621299370000|2021-05-18 00:56:10|83310.7|83260.7|83310.8|83260.8|83311.5|83261.5|83310.5|83260.5|23
1621299380000|2021-05-18 00:56:20|83310.6|83260.6|83310.7|83260.7|83317.9|83267.9|83308.8|83258.8|34
1621299390000|2021-05-18 00:56:30|83311.8|83261.8|83307.2|83257.2|83311.8|83261.8|83306.9|83256.9|34
1621299400000|2021-05-18 00:56:40|83307.1|83257.1|83308|83258|83308|83258|83307|83257|16
1621299410000|2021-05-18 00:56:50|83307.8|83257.8|83307.4|83257.4|83308.1|83258.1|83307.3|83257.3|27
1621299420000|2021-05-18 00:57:00|83307.5|83257.5|83307.8|83257.8|83308.2|83258.2|83307.4|83257.4|17
1621299430000|2021-05-18 00:57:10|83307.7|83257.7|83307.5|83257.5|83308.1|83258.1|83306.9|83256.9|25
1621299440000|2021-05-18 00:57:20|83307.7|83257.7|83307.4|83257.4|83307.8|83257.8|83307.4|83257.4|11
1621299450000|2021-05-18 00:57:30|83307.1|83257.1|83311.6|83261.6|83311.8|83261.8|83306.6|83256.6|34
1621299460000|2021-05-18 00:57:40|83311.5|83261.5|83311.6|83261.6|83311.9|83261.9|83310.8|83260.8|29
1621299470000|2021-05-18 00:57:50|83311.3|83261.3|83311.5|83261.5|83312.1|83262.1|83311|83261|20
1621299480000|2021-05-18 00:58:00|83311.7|83261.7|83309.8|83259.8|83312|83262|83308.1|83258.1|29
1621299490000|2021-05-18 00:58:10|83309.6|83259.6|83308.3|83258.3|83309.6|83259.6|83308.1|83258.1|14
1621299500000|2021-05-18 00:58:20|83308.2|83258.2|83308.3|83258.3|83309.2|83259.2|83307.9|83257.9|14
1621299510000|2021-05-18 00:58:30|83308.4|83258.4|83308.1|83258.1|83308.7|83258.7|83307.9|83257.9|20
1621299520000|2021-05-18 00:58:40|83308|83258|83307.2|83257.2|83308.7|83258.7|83307.2|83257.2|16
1621299530000|2021-05-18 00:58:50|83305.1|83255.1|83304|83254|83305.4|83255.4|83303.7|83253.7|28
1621299540000|2021-05-18 00:59:00|83304.1|83254.1|83304.2|83254.2|83304.6|83254.6|83303.3|83253.3|31
1621299550000|2021-05-18 00:59:10|83304|83254|83304.2|83254.2|83304.5|83254.5|83303.8|83253.8|20
1621299560000|2021-05-18 00:59:20|83304|83254|83303.8|83253.8|83304.4|83254.4|83303.8|83253.8|18
1621299570000|2021-05-18 00:59:30|83304|83254|83299.6|83249.6|83304|83254|83299.6|83249.6|36
1621299580000|2021-05-18 00:59:40|83299.4|83249.4|83300.1|83250.1|83300.5|83250.5|83299.3|83249.3|19
1621299590000|2021-05-18 00:59:50|83299.6|83249.6|83300.8|83250.8|83301.1|83251.1|83299.3|83249.3|20
1621299600000|2021-05-18 01:00:00|83300.9|83250.9|83292.9|83242.9|83300.9|83250.9|83292.3|83242.3|50
1621299610000|2021-05-18 01:00:10|83293|83243|83290.6|83240.6|83293|83243|83290.1|83240.1|44
1621299620000|2021-05-18 01:00:20|83290.5|83240.5|83292.6|83242.6|83292.7|83242.7|83290.2|83240.2|30
1621299630000|2021-05-18 01:00:30|83292.4|83242.4|83290.8|83240.8|83292.4|83242.4|83290.2|83240.2|29
1621299640000|2021-05-18 01:00:40|83290.7|83240.7|83292.7|83242.7|83293.4|83243.4|83290.2|83240.2|31
1621299650000|2021-05-18 01:00:50|83292.9|83242.9|83291.5|83241.5|83292.9|83242.9|83290.1|83240.1|33
1621299660000|2021-05-18 01:01:00|83291.6|83241.6|83291.5|83241.5|83292.7|83242.7|83291.2|83241.2|26
1621299670000|2021-05-18 01:01:10|83291.3|83241.3|83292.4|83242.4|83292.7|83242.7|83290.8|83240.8|31
1621299680000|2021-05-18 01:01:20|83292.5|83242.5|83298.6|83248.6|83298.6|83248.6|83292.4|83242.4|34
1621299690000|2021-05-18 01:01:30|83298.5|83248.5|83301.6|83251.6|83301.6|83251.6|83298.2|83248.2|40
1621299700000|2021-05-18 01:01:40|83301.1|83251.1|83300.9|83250.9|83302.3|83252.3|83300.2|83250.2|34
1621299710000|2021-05-18 01:01:50|83300.4|83250.4|83300.5|83250.5|83301.9|83251.9|83299.9|83249.9|21
1621299720000|2021-05-18 01:02:00|83301|83251|83297.8|83247.8|83301.1|83251.1|83297.6|83247.6|40
1621299730000|2021-05-18 01:02:10|83297.9|83247.9|83295.5|83245.5|83298.6|83248.6|83294.1|83244.1|45
1621299740000|2021-05-18 01:02:20|83295.8|83245.8|83297.7|83247.7|83297.8|83247.8|83295.4|83245.4|32
1621299750000|2021-05-18 01:02:30|83297.3|83247.3|83293.7|83243.7|83297.3|83247.3|83292.8|83242.8|35
1621299760000|2021-05-18 01:02:40|83294.6|83244.6|83288|83238|83294.6|83244.6|83287.9|83237.9|38
1621299770000|2021-05-18 01:02:50|83288.6|83238.6|83289|83239|83290.8|83240.8|83288.2|83238.2|37
1621299780000|2021-05-18 01:03:00|83288.7|83238.7|83287.9|83237.9|83289.3|83239.3|83287.9|83237.9|30
1621299790000|2021-05-18 01:03:10|83287.8|83237.8|83286.9|83236.9|83287.8|83237.8|83286.1|83236.1|20
1621299800000|2021-05-18 01:03:20|83287|83237|83285.2|83235.2|83287|83237|83283.9|83233.9|29
1621299810000|2021-05-18 01:03:30|83285.9|83235.9|83286.5|83236.5|83287.5|83237.5|83285.9|83235.9|25
1621299820000|2021-05-18 01:03:40|83286.4|83236.4|83286.9|83236.9|83287.1|83237.1|83286.2|83236.2|20
1621299830000|2021-05-18 01:03:50|83286.8|83236.8|83289.1|83239.1|83289.1|83239.1|83286.1|83236.1|22
1621299840000|2021-05-18 01:04:00|83289.2|83239.2|83286.7|83236.7|83290|83240|83286.6|83236.6|36
1621299850000|2021-05-18 01:04:10|83286.8|83236.8|83286.3|83236.3|83286.9|83236.9|83286.1|83236.1|29
1621299860000|2021-05-18 01:04:20|83286.5|83236.5|83285.1|83235.1|83286.5|83236.5|83283.9|83233.9|31
1621299870000|2021-05-18 01:04:30|83285.4|83235.4|83291.5|83241.5|83291.7|83241.7|83285.4|83235.4|36
1621299880000|2021-05-18 01:04:40|83291.1|83241.1|83293.2|83243.2|83293.5|83243.5|83290.9|83240.9|29
1621299890000|2021-05-18 01:04:50|83293.5|83243.5|83293.2|83243.2|83294.8|83244.8|83292.7|83242.7|32
1621299900000|2021-05-18 01:05:00|83293|83243|83298.9|83248.9|83299|83249|83292.9|83242.9|50
1621299910000|2021-05-18 01:05:10|83297.8|83247.8|83296.8|83246.8|83297.8|83247.8|83296.3|83246.3|33
1621299920000|2021-05-18 01:05:20|83296.9|83246.9|83297|83247|83297.2|83247.2|83296.7|83246.7|17
1621299930000|2021-05-18 01:05:30|83297.2|83247.2|83294.5|83244.5|83297.8|83247.8|83292.2|83242.2|28
1621299940000|2021-05-18 01:05:40|83294|83244|83293.1|83243.1|83294|83244|83292.7|83242.7|38
1621299950000|2021-05-18 01:05:50|83292.9|83242.9|83293.9|83243.9|83294.1|83244.1|83292.7|83242.7|36
1621299960000|2021-05-18 01:06:00|83294.1|83244.1|83293.7|83243.7|83297.2|83247.2|83293.4|83243.4|45
1621299970000|2021-05-18 01:06:10|83293.8|83243.8|83293.5|83243.5|83293.9|83243.9|83292.6|83242.6|26
1621299980000|2021-05-18 01:06:20|83293|83243|83291.4|83241.4|83293.1|83243.1|83288.5|83238.5|38
1621299990000|2021-05-18 01:06:30|83291.1|83241.1|83293.6|83243.6|83295.3|83245.3|83290.6|83240.6|35
1621300000000|2021-05-18 01:06:40|83293.2|83243.2|83290.7|83240.7|83295.6|83245.6|83290.4|83240.4|38
1621300010000|2021-05-18 01:06:50|83291.2|83241.2|83292.5|83242.5|83293.2|83243.2|83289|83239|35
1621300020000|2021-05-18 01:07:00|83292.6|83242.6|83293.9|83243.9|83294.5|83244.5|83292.6|83242.6|41
1621300030000|2021-05-18 01:07:10|83294|83244|83296.2|83246.2|83297.3|83247.3|83293.8|83243.8|25
1621300040000|2021-05-18 01:07:20|83297|83247|83293.4|83243.4|83297.2|83247.2|83292.8|83242.8|33
1621300050000|2021-05-18 01:07:30|83293.7|83243.7|83295.9|83245.9|83296.3|83246.3|83293.2|83243.2|32
1621300060000|2021-05-18 01:07:40|83295.6|83245.6|83295.1|83245.1|83296.4|83246.4|83294.8|83244.8|32
1621300070000|2021-05-18 01:07:50|83295.2|83245.2|83294.5|83244.5|83295.2|83245.2|83292.4|83242.4|28
1621300080000|2021-05-18 01:08:00|83294.4|83244.4|83294.8|83244.8|83295.5|83245.5|83294.4|83244.4|35
1621300090000|2021-05-18 01:08:10|83294.9|83244.9|83292.7|83242.7|83295.4|83245.4|83292.1|83242.1|30
1621300100000|2021-05-18 01:08:20|83292.4|83242.4|83292.8|83242.8|83293|83243|83292|83242|27
1621300110000|2021-05-18 01:08:30|83292.7|83242.7|83291.2|83241.2|83293.2|83243.2|83290.1|83240.1|45
1621300120000|2021-05-18 01:08:40|83291.1|83241.1|83292.8|83242.8|83292.8|83242.8|83289.9|83239.9|35
1621300130000|2021-05-18 01:08:50|83292.9|83242.9|83292|83242|83293.2|83243.2|83291.3|83241.3|31
1621300140000|2021-05-18 01:09:00|83292.1|83242.1|83290.7|83240.7|83292.8|83242.8|83289.2|83239.2|47
1621300150000|2021-05-18 01:09:10|83291|83241|83291.5|83241.5|83291.9|83241.9|83290.3|83240.3|35
1621300160000|2021-05-18 01:09:20|83291.8|83241.8|83290.7|83240.7|83291.9|83241.9|83290.3|83240.3|40
1621300170000|2021-05-18 01:09:30|83290.8|83240.8|83289.6|83239.6|83291.1|83241.1|83288.9|83238.9|34
1621300180000|2021-05-18 01:09:40|83289.9|83239.9|83288|83238|83290.5|83240.5|83287.7|83237.7|35
1621300190000|2021-05-18 01:09:50|83288.1|83238.1|83288.3|83238.3|83288.8|83238.8|83287.8|83237.8|26
1621300200000|2021-05-18 01:10:00|83288.2|83238.2|83282.8|83232.8|83288.9|83238.9|83281.1|83231.1|42
1621300210000|2021-05-18 01:10:10|83283.4|83233.4|83283|83233|83283.9|83233.9|83280.7|83230.7|36
1621300220000|2021-05-18 01:10:20|83283.4|83233.4|83280.8|83230.8|83283.4|83233.4|83280.6|83230.6|24
1621300230000|2021-05-18 01:10:30|83280.9|83230.9|83280.3|83230.3|83280.9|83230.9|83280.3|83230.3|13
1621300240000|2021-05-18 01:10:40|83280.8|83230.8|83281.7|83231.7|83281.9|83231.9|83280.6|83230.6|30
1621300250000|2021-05-18 01:10:50|83282|83232|83285.5|83235.5|83285.5|83235.5|83281.3|83231.3|39
1621300260000|2021-05-18 01:11:00|83283.9|83233.9|83283.4|83233.4|83285.9|83235.9|83283.1|83233.1|46
1621300270000|2021-05-18 01:11:10|83283.1|83233.1|83283.2|83233.2|83283.7|83233.7|83282.8|83232.8|26
1621300280000|2021-05-18 01:11:20|83283|83233|83282.5|83232.5|83283.6|83233.6|83281.9|83231.9|39
1621300290000|2021-05-18 01:11:30|83282.4|83232.4|83281.6|83231.6|83283.4|83233.4|83280.7|83230.7|29
1621300300000|2021-05-18 01:11:40|83281.8|83231.8|83280.8|83230.8|83281.8|83231.8|83280.8|83230.8|24
1621300310000|2021-05-18 01:11:50|83280.9|83230.9|83280.8|83230.8|83281.2|83231.2|83280.7|83230.7|14
1621300320000|2021-05-18 01:12:00|83280.9|83230.9|83280.5|83230.5|83282|83232|83280.1|83230.1|33
1621300330000|2021-05-18 01:12:10|83280.9|83230.9|83279.9|83229.9|83281.6|83231.6|83279.9|83229.9|31
1621300340000|2021-05-18 01:12:20|83280.3|83230.3|83280|83230|83281.9|83231.9|83268.3|83218.3|39
1621300350000|2021-05-18 01:12:30|83279.8|83229.8|83270|83220|83279.8|83229.8|83269.7|83219.7|26
1621300360000|2021-05-18 01:12:40|83269.9|83219.9|83262.7|83212.7|83269.9|83219.9|83261|83211|37
1621300370000|2021-05-18 01:12:50|83263.9|83213.9|83264.9|83214.9|83265.8|83215.8|83263.5|83213.5|33
1621300380000|2021-05-18 01:13:00|83265.7|83215.7|83260.7|83210.7|83265.7|83215.7|83260.7|83210.7|35
1621300390000|2021-05-18 01:13:10|83260.3|83210.3|83261.8|83211.8|83262.3|83212.3|83259.4|83209.4|31
1621300400000|2021-05-18 01:13:20|83262.1|83212.1|83258|83208|83262.1|83212.1|83258|83208|44
1621300410000|2021-05-18 01:13:30|83257.9|83207.9|83259.2|83209.2|83259.8|83209.8|83257|83207|39
1621300420000|2021-05-18 01:13:40|83259.5|83209.5|83259.9|83209.9|83260.2|83210.2|83258.8|83208.8|28
1621300430000|2021-05-18 01:13:50|83259.8|83209.8|83259|83209|83260.1|83210.1|83258.8|83208.8|31
1621300440000|2021-05-18 01:14:00|83259.5|83209.5|83254.4|83204.4|83259.9|83209.9|83254.2|83204.2|47
1621300450000|2021-05-18 01:14:10|83254.1|83204.1|83260.3|83210.3|83260.5|83210.5|83254.1|83204.1|35
1621300460000|2021-05-18 01:14:20|83260|83210|83259.5|83209.5|83260|83210|83259|83209|30
1621300470000|2021-05-18 01:14:30|83259.6|83209.6|83259.6|83209.6|83260|83210|83259.3|83209.3|32
1621300480000|2021-05-18 01:14:40|83259.4|83209.4|83254.5|83204.5|83259.7|83209.7|83253.4|83203.4|33
1621300490000|2021-05-18 01:14:50|83254.6|83204.6|83256.1|83206.1|83257.2|83207.2|83254.6|83204.6|34
1621300500000|2021-05-18 01:15:00|83255.8|83205.8|83256.4|83206.4|83257.1|83207.1|83255.8|83205.8|40
1621300510000|2021-05-18 01:15:10|83256.7|83206.7|83256.2|83206.2|83257.5|83207.5|83255.6|83205.6|43
1621300520000|2021-05-18 01:15:20|83256|83206|83250.7|83200.7|83256.3|83206.3|83250.7|83200.7|41
1621300530000|2021-05-18 01:15:30|83251.1|83201.1|83251|83201|83251.3|83201.3|83250.1|83200.1|22
1621300540000|2021-05-18 01:15:40|83251.4|83201.4|83254.8|83204.8|83256.3|83206.3|83251.4|83201.4|45
1621300550000|2021-05-18 01:15:50|83255.1|83205.1|83255.6|83205.6|83257|83207|83254.2|83204.2|39
1621300560000|2021-05-18 01:16:00|83256.1|83206.1|83256.1|83206.1|83256.1|83206.1|83253.4|83203.4|29
1621300570000|2021-05-18 01:16:10|83256|83206|83254.2|83204.2|83257.2|83207.2|83254.2|83204.2|26
1621300580000|2021-05-18 01:16:20|83254.1|83204.1|83254|83204|83254.6|83204.6|83253.5|83203.5|26
1621300590000|2021-05-18 01:16:30|83254.4|83204.4|83256.4|83206.4|83256.8|83206.8|83254.2|83204.2|26
1621300600000|2021-05-18 01:16:40|83256.1|83206.1|83257|83207|83257.2|83207.2|83255.1|83205.1|28
1621300610000|2021-05-18 01:16:50|83256.7|83206.7|83257.2|83207.2|83257.8|83207.8|83256.7|83206.7|12
1621300620000|2021-05-18 01:17:00|83257.3|83207.3|83255.7|83205.7|83257.3|83207.3|83254.2|83204.2|27
1621300630000|2021-05-18 01:17:10|83255.5|83205.5|83255.9|83205.9|83256.1|83206.1|83255.2|83205.2|19
1621300640000|2021-05-18 01:17:20|83255.8|83205.8|83255.6|83205.6|83256.5|83206.5|83255.1|83205.1|28
1621300650000|2021-05-18 01:17:30|83255.2|83205.2|83254.7|83204.7|83256.1|83206.1|83253|83203|39
1621300660000|2021-05-18 01:17:40|83254.6|83204.6|83254.6|83204.6|83255.4|83205.4|83254|83204|35
1621300670000|2021-05-18 01:17:50|83254.5|83204.5|83251.6|83201.6|83255.2|83205.2|83251.3|83201.3|34
1621300680000|2021-05-18 01:18:00|83251.8|83201.8|83247.3|83197.3|83252.9|83202.9|83247.1|83197.1|35
1621300690000|2021-05-18 01:18:10|83247.2|83197.2|83248|83198|83248.5|83198.5|83244.4|83194.4|39
1621300700000|2021-05-18 01:18:20|83247.9|83197.9|83248.2|83198.2|83248.8|83198.8|83247.8|83197.8|24
1621300710000|2021-05-18 01:18:30|83248.1|83198.1|83249.2|83199.2|83250.8|83200.8|83247.1|83197.1|43
1621300720000|2021-05-18 01:18:40|83249.3|83199.3|83245.3|83195.3|83249.3|83199.3|83245.3|83195.3|29
1621300730000|2021-05-18 01:18:50|83245.4|83195.4|83246.4|83196.4|83246.5|83196.5|83245.1|83195.1|28
1621300740000|2021-05-18 01:19:00|83246.5|83196.5|83245.3|83195.3|83246.5|83196.5|83244.8|83194.8|27
1621300750000|2021-05-18 01:19:10|83245.2|83195.2|83246.1|83196.1|83246.3|83196.3|83245.2|83195.2|31
1621300760000|2021-05-18 01:19:20|83246.8|83196.8|83248.6|83198.6|83249.4|83199.4|83246.1|83196.1|38
1621300770000|2021-05-18 01:19:30|83248.5|83198.5|83249.6|83199.6|83249.6|83199.6|83248.1|83198.1|27
1621300780000|2021-05-18 01:19:40|83249.5|83199.5|83247.6|83197.6|83250|83200|83247.5|83197.5|31
1621300790000|2021-05-18 01:19:50|83248|83198|83247.8|83197.8|83248.5|83198.5|83247.7|83197.7|35
1621300800000|2021-05-18 01:20:00|83247.9|83197.9|83248.7|83198.7|83249.7|83199.7|83247.8|83197.8|28
1621300810000|2021-05-18 01:20:10|83248.9|83198.9|83248.6|83198.6|83250.5|83200.5|83247.8|83197.8|37
1621300820000|2021-05-18 01:20:20|83249|83199|83246.9|83196.9|83249.1|83199.1|83246.5|83196.5|38
1621300830000|2021-05-18 01:20:30|83246.6|83196.6|83249.8|83199.8|83250.6|83200.6|83246.2|83196.2|33
1621300840000|2021-05-18 01:20:40|83250|83200|83252.6|83202.6|83252.6|83202.6|83250|83200|20
1621300850000|2021-05-18 01:20:50|83252.2|83202.2|83251.1|83201.1|83252.6|83202.6|83250.8|83200.8|11
1621300860000|2021-05-18 01:21:00|83251.2|83201.2|83251.5|83201.5|83252.5|83202.5|83251.2|83201.2|30
1621300870000|2021-05-18 01:21:10|83251.8|83201.8|83256|83206|83256.1|83206.1|83251.7|83201.7|35
1621300880000|2021-05-18 01:21:20|83255.9|83205.9|83257.9|83207.9|83258.2|83208.2|83255.4|83205.4|39
1621300890000|2021-05-18 01:21:30|83257.3|83207.3|83261.2|83211.2|83261.5|83211.5|83257.3|83207.3|36
1621300900000|2021-05-18 01:21:40|83261.4|83211.4|83262.6|83212.6|83263.2|83213.2|83261.4|83211.4|29
1621300910000|2021-05-18 01:21:50|83262.7|83212.7|83265.3|83215.3|83265.7|83215.7|83262.4|83212.4|37
1621300920000|2021-05-18 01:22:00|83265.2|83215.2|83266.1|83216.1|83266.4|83216.4|83265.2|83215.2|19
1621300930000|2021-05-18 01:22:10|83266.2|83216.2|83265.4|83215.4|83266.2|83216.2|83264.7|83214.7|30
1621300940000|2021-05-18 01:22:20|83265.5|83215.5|83264.3|83214.3|83266|83216|83261.1|83211.1|31
1621300950000|2021-05-18 01:22:30|83265.3|83215.3|83268.3|83218.3|83268.4|83218.4|83264.2|83214.2|27
1621300960000|2021-05-18 01:22:40|83268.2|83218.2|83269.2|83219.2|83269.2|83219.2|83267.6|83217.6|24
1621300970000|2021-05-18 01:22:50|83269.8|83219.8|83268.6|83218.6|83271.8|83221.8|83268.1|83218.1|38
1621300980000|2021-05-18 01:23:00|83268.7|83218.7|83263.6|83213.6|83268.7|83218.7|83263.6|83213.6|42
1621300990000|2021-05-18 01:23:10|83263.9|83213.9|83260.2|83210.2|83263.9|83213.9|83259.9|83209.9|41
1621301000000|2021-05-18 01:23:20|83260.3|83210.3|83261.4|83211.4|83261.4|83211.4|83259.8|83209.8|36
1621301010000|2021-05-18 01:23:30|83261.8|83211.8|83257.9|83207.9|83261.9|83211.9|83257.8|83207.8|29
1621301020000|2021-05-18 01:23:40|83258.1|83208.1|83258.1|83208.1|83259|83209|83258|83208|12
1621301030000|2021-05-18 01:23:50|83258.8|83208.8|83262.2|83212.2|83262.3|83212.3|83258.2|83208.2|43
1621301040000|2021-05-18 01:24:00|83262.3|83212.3|83258.9|83208.9|83263|83213|83258.4|83208.4|38
1621301050000|2021-05-18 01:24:10|83258.8|83208.8|83261.1|83211.1|83261.8|83211.8|83258.8|83208.8|36
1621301060000|2021-05-18 01:24:20|83260.7|83210.7|83258.5|83208.5|83260.7|83210.7|83257.6|83207.6|46
1621301070000|2021-05-18 01:24:30|83259|83209|83258.9|83208.9|83259.1|83209.1|83257.7|83207.7|40
1621301080000|2021-05-18 01:24:40|83258.8|83208.8|83257.2|83207.2|83260.9|83210.9|83257.1|83207.1|38
1621301090000|2021-05-18 01:24:50|83257.3|83207.3|83254.5|83204.5|83257.4|83207.4|83254.5|83204.5|37
1621301100000|2021-05-18 01:25:00|83255|83205|83250.6|83200.6|83255.3|83205.3|83249.8|83199.8|49
1621301110000|2021-05-18 01:25:10|83250.9|83200.9|83249.5|83199.5|83251.5|83201.5|83249.3|83199.3|46
1621301120000|2021-05-18 01:25:20|83249.4|83199.4|83251.6|83201.6|83266.3|83216.3|83249.4|83199.4|55
1621301130000|2021-05-18 01:25:30|83251.5|83201.5|83233.2|83183.2|83251.6|83201.6|83231.5|83181.5|63
1621301140000|2021-05-18 01:25:40|83234.6|83184.6|83242.5|83192.5|83242.7|83192.7|83231.4|83181.4|50
1621301150000|2021-05-18 01:25:50|83242.8|83192.8|83244.7|83194.7|83247.1|83197.1|83242.3|83192.3|58
1621301160000|2021-05-18 01:26:00|83244.9|83194.9|83244|83194|83245.8|83195.8|83243.5|83193.5|46
1621301170000|2021-05-18 01:26:10|83244.1|83194.1|83243.2|83193.2|83244.3|83194.3|83243.2|83193.2|41
1621301180000|2021-05-18 01:26:20|83243.3|83193.3|83239|83189|83243.5|83193.5|83238.9|83188.9|49
1621301190000|2021-05-18 01:26:30|83239.1|83189.1|83238.2|83188.2|83239.6|83189.6|83237.1|83187.1|46
1621301200000|2021-05-18 01:26:40|83238.4|83188.4|83237.5|83187.5|83238.8|83188.8|83237.3|83187.3|47
1621301210000|2021-05-18 01:26:50|83237.3|83187.3|83238.2|83188.2|83239.5|83189.5|83237.3|83187.3|33
1621301220000|2021-05-18 01:27:00|83238.4|83188.4|83242.2|83192.2|83242.4|83192.4|83238|83188|51
1621301230000|2021-05-18 01:27:10|83242.1|83192.1|83243.1|83193.1|83243.1|83193.1|83242.1|83192.1|18
1621301240000|2021-05-18 01:27:20|83243.2|83193.2|83247.1|83197.1|83247.1|83197.1|83243.2|83193.2|34
1621301250000|2021-05-18 01:27:30|83247.2|83197.2|83250.2|83200.2|83250.5|83200.5|83247.2|83197.2|39
1621301260000|2021-05-18 01:27:40|83250.3|83200.3|83247.2|83197.2|83250.5|83200.5|83247.2|83197.2|43
1621301270000|2021-05-18 01:27:50|83247.3|83197.3|83246.6|83196.6|83248.6|83198.6|83245.5|83195.5|48
1621301280000|2021-05-18 01:28:00|83246.7|83196.7|83246.2|83196.2|83247|83197|83245.2|83195.2|38
1621301290000|2021-05-18 01:28:10|83246.3|83196.3|83245.4|83195.4|83246.5|83196.5|83243.6|83193.6|43
1621301300000|2021-05-18 01:28:20|83245.3|83195.3|83245.5|83195.5|83246.5|83196.5|83245|83195|37
1621301310000|2021-05-18 01:28:30|83245.4|83195.4|83243.2|83193.2|83245.4|83195.4|83243|83193|36
1621301320000|2021-05-18 01:28:40|83243.1|83193.1|83242.9|83192.9|83243.5|83193.5|83242.5|83192.5|32
1621301330000|2021-05-18 01:28:50|83242.7|83192.7|83243.1|83193.1|83243.6|83193.6|83241|83191|36
1621301340000|2021-05-18 01:29:00|83243.4|83193.4|83239.6|83189.6|83243.6|83193.6|83239.5|83189.5|41
1621301350000|2021-05-18 01:29:10|83239.8|83189.8|83239.5|83189.5|83239.9|83189.9|83238.9|83188.9|30
1621301360000|2021-05-18 01:29:20|83239.6|83189.6|83239.7|83189.7|83240|83190|83238.9|83188.9|32
1621301370000|2021-05-18 01:29:30|83239.8|83189.8|83238.5|83188.5|83239.9|83189.9|83238.2|83188.2|28
1621301380000|2021-05-18 01:29:40|83238.6|83188.6|83237.2|83187.2|83238.8|83188.8|83236.2|83186.2|33
1621301390000|2021-05-18 01:29:50|83236.6|83186.6|83234.8|83184.8|83236.6|83186.6|83234.7|83184.7|35
1621301400000|2021-05-18 01:30:00|83235|83185|83238.9|83188.9|83238.9|83188.9|83234.9|83184.9|46
1621301410000|2021-05-18 01:30:10|83239|83189|83235.9|83185.9|83239|83189|83235|83185|38
1621301420000|2021-05-18 01:30:20|83235.8|83185.8|83236.4|83186.4|83238|83188|83235.5|83185.5|37
1621301430000|2021-05-18 01:30:30|83236.2|83186.2|83239.9|83189.9|83240|83190|83236|83186|52
1621301440000|2021-05-18 01:30:40|83240|83190|83240.8|83190.8|83242.4|83192.4|83239.1|83189.1|52
1621301450000|2021-05-18 01:30:50|83240.7|83190.7|83240.8|83190.8|83241.1|83191.1|83238.8|83188.8|44
1621301460000|2021-05-18 01:31:00|83240.9|83190.9|83237.7|83187.7|83240.9|83190.9|83237.6|83187.6|37
1621301470000|2021-05-18 01:31:10|83238.1|83188.1|83238.3|83188.3|83239.9|83189.9|83237.2|83187.2|46
1621301480000|2021-05-18 01:31:20|83238.2|83188.2|83236.7|83186.7|83238.2|83188.2|83235.6|83185.6|44
1621301490000|2021-05-18 01:31:30|83236.5|83186.5|83237.3|83187.3|83238.5|83188.5|83236.2|83186.2|39
1621301500000|2021-05-18 01:31:40|83237.2|83187.2|83237.1|83187.1|83238.1|83188.1|83236.8|83186.8|29
1621301510000|2021-05-18 01:31:50|83237|83187|83235.3|83185.3|83237|83187|83234.4|83184.4|35
1621301520000|2021-05-18 01:32:00|83235.6|83185.6|83233.7|83183.7|83236|83186|83233.4|83183.4|35
1621301530000|2021-05-18 01:32:10|83233.8|83183.8|83229.1|83179.1|83234.5|83184.5|83228.3|83178.3|50
1621301540000|2021-05-18 01:32:20|83229.2|83179.2|83228.6|83178.6|83229.3|83179.3|83227.1|83177.1|36
1621301550000|2021-05-18 01:32:30|83228.5|83178.5|83228.2|83178.2|83229|83179|83227.5|83177.5|30
1621301560000|2021-05-18 01:32:40|83228.4|83178.4|83226.8|83176.8|83229.7|83179.7|83226.7|83176.7|36
1621301570000|2021-05-18 01:32:50|83226.5|83176.5|83228.6|83178.6|83228.7|83178.7|83226.5|83176.5|26
1621301580000|2021-05-18 01:33:00|83228.8|83178.8|83231.6|83181.6|83231.6|83181.6|83228.3|83178.3|43
1621301590000|2021-05-18 01:33:10|83232|83182|83233.5|83183.5|83233.5|83183.5|83230.3|83180.3|46
1621301600000|2021-05-18 01:33:20|83233.4|83183.4|83231.5|83181.5|83233.4|83183.4|83231.4|83181.4|37
1621301610000|2021-05-18 01:33:30|83231.6|83181.6|83228.4|83178.4|83231.6|83181.6|83228.2|83178.2|39
1621301620000|2021-05-18 01:33:40|83228.3|83178.3|83227.8|83177.8|83228.5|83178.5|83226|83176|38
1621301630000|2021-05-18 01:33:50|83228|83178|83227.7|83177.7|83228.6|83178.6|83225.6|83175.6|52
1621301640000|2021-05-18 01:34:00|83227.5|83177.5|83226.1|83176.1|83227.5|83177.5|83225.4|83175.4|36
1621301650000|2021-05-18 01:34:10|83226.2|83176.2|83228.8|83178.8|83229.1|83179.1|83226.2|83176.2|32
1621301660000|2021-05-18 01:34:20|83228.9|83178.9|83226.5|83176.5|83229.1|83179.1|83226.5|83176.5|36
1621301670000|2021-05-18 01:34:30|83226.7|83176.7|83222.4|83172.4|83226.7|83176.7|83218.6|83168.6|50
1621301680000|2021-05-18 01:34:40|83222.8|83172.8|83225.8|83175.8|83226|83176|83221.5|83171.5|60
1621301690000|2021-05-18 01:34:50|83225.4|83175.4|83228.2|83178.2|83228.7|83178.7|83224|83174|47
1621301700000|2021-05-18 01:35:00|83228.8|83178.8|83228|83178|83229.5|83179.5|83224.2|83174.2|70
1621301710000|2021-05-18 01:35:10|83227.8|83177.8|83229.1|83179.1|83231.6|83181.6|83227.2|83177.2|63
1621301720000|2021-05-18 01:35:20|83229|83179|83226.5|83176.5|83230.9|83180.9|83225.8|83175.8|48
1621301730000|2021-05-18 01:35:30|83226.3|83176.3|83222.6|83172.6|83227.3|83177.3|83222.6|83172.6|60
1621301740000|2021-05-18 01:35:40|83223|83173|83225.1|83175.1|83225.5|83175.5|83220|83170|59
1621301750000|2021-05-18 01:35:50|83224.9|83174.9|83223.2|83173.2|83224.9|83174.9|83222.5|83172.5|47
1621301760000|2021-05-18 01:36:00|83223.1|83173.1|83224|83174|83224.4|83174.4|83222.8|83172.8|26
1621301770000|2021-05-18 01:36:10|83223.8|83173.8|83222.2|83172.2|83223.8|83173.8|83219.5|83169.5|41
1621301780000|2021-05-18 01:36:20|83222.1|83172.1|83222.2|83172.2|83222.5|83172.5|83221.1|83171.1|36
1621301790000|2021-05-18 01:36:30|83221.9|83171.9|83223.7|83173.7|83223.7|83173.7|83220.6|83170.6|37
1621301800000|2021-05-18 01:36:40|83223.4|83173.4|83224|83174|83224.9|83174.9|83222.8|83172.8|41
1621301810000|2021-05-18 01:36:50|83223.9|83173.9|83224|83174|83224.4|83174.4|83223.6|83173.6|37
1621301820000|2021-05-18 01:37:00|83224.5|83174.5|83224.2|83174.2|83224.6|83174.6|83223.5|83173.5|35
1621301830000|2021-05-18 01:37:10|83224.3|83174.3|83224.2|83174.2|83225|83175|83223.4|83173.4|43
1621301840000|2021-05-18 01:37:20|83224.3|83174.3|83227.7|83177.7|83228.9|83178.9|83223.4|83173.4|50
1621301850000|2021-05-18 01:37:30|83227.5|83177.5|83228.5|83178.5|83230|83180|83227.4|83177.4|41
1621301860000|2021-05-18 01:37:40|83228.6|83178.6|83229.4|83179.4|83231.9|83181.9|83228.6|83178.6|29
1621301870000|2021-05-18 01:37:50|83229.5|83179.5|83236.3|83186.3|83236.3|83186.3|83228.8|83178.8|39
1621301880000|2021-05-18 01:38:00|83236|83186|83239.7|83189.7|83239.7|83189.7|83236|83186|44
1621301890000|2021-05-18 01:38:10|83240.7|83190.7|83241.7|83191.7|83242.5|83192.5|83240.4|83190.4|34
1621301900000|2021-05-18 01:38:20|83241.4|83191.4|83240.8|83190.8|83242.2|83192.2|83239.4|83189.4|38
1621301910000|2021-05-18 01:38:30|83241.2|83191.2|83242.2|83192.2|83242.6|83192.6|83240.9|83190.9|20
1621301920000|2021-05-18 01:38:40|83242.3|83192.3|83242.4|83192.4|83242.9|83192.9|83241.8|83191.8|30
1621301930000|2021-05-18 01:38:50|83242.3|83192.3|83245|83195|83245.3|83195.3|83242.2|83192.2|40
1621301940000|2021-05-18 01:39:00|83245.1|83195.1|83246.1|83196.1|83246.1|83196.1|83244.6|83194.6|35
1621301950000|2021-05-18 01:39:10|83247.3|83197.3|83246.7|83196.7|83247.3|83197.3|83245.7|83195.7|28
1621301960000|2021-05-18 01:39:20|83246.6|83196.6|83250.7|83200.7|83251.5|83201.5|83245.7|83195.7|27
1621301970000|2021-05-18 01:39:30|83251.8|83201.8|83251.3|83201.3|83253.5|83203.5|83251.2|83201.2|61
1621301980000|2021-05-18 01:39:40|83251.1|83201.1|83245.8|83195.8|83251.9|83201.9|83245.8|83195.8|50
1621301990000|2021-05-18 01:39:50|83246.1|83196.1|83243.3|83193.3|83246.1|83196.1|83242.9|83192.9|42
1621302000000|2021-05-18 01:40:00|83243.4|83193.4|83241.7|83191.7|83243.6|83193.6|83241.3|83191.3|36
1621302010000|2021-05-18 01:40:10|83242.1|83192.1|83240.1|83190.1|83242.4|83192.4|83240.1|83190.1|24
1621302020000|2021-05-18 01:40:20|83239.7|83189.7|83238.7|83188.7|83240.9|83190.9|83238.2|83188.2|39
1621302030000|2021-05-18 01:40:30|83238.5|83188.5|83237.5|83187.5|83238.7|83188.7|83237|83187|30
1621302040000|2021-05-18 01:40:40|83237.6|83187.6|83239.8|83189.8|83239.8|83189.8|83236|83186|30
1621302050000|2021-05-18 01:40:50|83241.2|83191.2|83241.5|83191.5|83242.5|83192.5|83241.2|83191.2|34
1621302060000|2021-05-18 01:41:00|83241.4|83191.4|83237.8|83187.8|83242.2|83192.2|83237.8|83187.8|31
1621302070000|2021-05-18 01:41:10|83238|83188|83232.4|83182.4|83238.3|83188.3|83232.3|83182.3|41
1621302080000|2021-05-18 01:41:20|83232.3|83182.3|83229.3|83179.3|83233|83183|83229.2|83179.2|32
1621302090000|2021-05-18 01:41:30|83230.1|83180.1|83237.6|83187.6|83237.7|83187.7|83230.1|83180.1|39
1621302100000|2021-05-18 01:41:40|83237.8|83187.8|83239.5|83189.5|83239.9|83189.9|83237.6|83187.6|39
1621302110000|2021-05-18 01:41:50|83238.6|83188.6|83239.2|83189.2|83239.2|83189.2|83237.5|83187.5|34
1621302120000|2021-05-18 01:42:00|83239.3|83189.3|83240.4|83190.4|83240.4|83190.4|83237.6|83187.6|36
1621302130000|2021-05-18 01:42:10|83238|83188|83234.2|83184.2|83238.7|83188.7|83233.8|83183.8|41
1621302140000|2021-05-18 01:42:20|83234.1|83184.1|83233.5|83183.5|83234.6|83184.6|83231.4|83181.4|36
1621302150000|2021-05-18 01:42:30|83233.6|83183.6|83231.9|83181.9|83234|83184|83231.8|83181.8|28
1621302160000|2021-05-18 01:42:40|83232|83182|83232.8|83182.8|83233.5|83183.5|83231.9|83181.9|29
1621302170000|2021-05-18 01:42:50|83232.9|83182.9|83233.1|83183.1|83234.1|83184.1|83232.3|83182.3|17
1621302180000|2021-05-18 01:43:00|83233.2|83183.2|83232.3|83182.3|83233.7|83183.7|83230.7|83180.7|34
1621302190000|2021-05-18 01:43:10|83232.5|83182.5|83232|83182|83233.7|83183.7|83231.9|83181.9|46
1621302200000|2021-05-18 01:43:20|83232.1|83182.1|83234|83184|83234.2|83184.2|83232.1|83182.1|29
1621302210000|2021-05-18 01:43:30|83234.3|83184.3|83234.8|83184.8|83234.9|83184.9|83234.1|83184.1|20
1621302220000|2021-05-18 01:43:40|83235.5|83185.5|83233.5|83183.5|83235.6|83185.6|83233.5|83183.5|22
1621302230000|2021-05-18 01:43:50|83234.1|83184.1|83230.5|83180.5|83234.1|83184.1|83230.1|83180.1|39
1621302240000|2021-05-18 01:44:00|83230.2|83180.2|83231.2|83181.2|83233.2|83183.2|83230.2|83180.2|32
1621302250000|2021-05-18 01:44:10|83231|83181|83231.4|83181.4|83231.8|83181.8|83229.5|83179.5|20
1621302260000|2021-05-18 01:44:20|83230.2|83180.2|83230.7|83180.7|83232.6|83182.6|83229.9|83179.9|26
1621302270000|2021-05-18 01:44:30|83230.3|83180.3|83230.3|83180.3|83232.5|83182.5|83230|83180|32
1621302280000|2021-05-18 01:44:40|83230.2|83180.2|83231.1|83181.1|83232.3|83182.3|83230.1|83180.1|32
1621302290000|2021-05-18 01:44:50|83231.2|83181.2|83231.1|83181.1|83233.4|83183.4|83230.3|83180.3|38
1621302300000|2021-05-18 01:45:00|83231|83181|83229.4|83179.4|83232.5|83182.5|83229.4|83179.4|64
1621302310000|2021-05-18 01:45:10|83229.3|83179.3|83234.3|83184.3|83239|83189|83228.7|83178.7|57
1621302320000|2021-05-18 01:45:20|83235.9|83185.9|83230.1|83180.1|83236.7|83186.7|83229.2|83179.2|67
1621302330000|2021-05-18 01:45:30|83228.8|83178.8|83226.7|83176.7|83230.4|83180.4|83225.5|83175.5|40
1621302340000|2021-05-18 01:45:40|83226.2|83176.2|83226|83176|83226.8|83176.8|83225.8|83175.8|31
1621302350000|2021-05-18 01:45:50|83225.7|83175.7|83225.3|83175.3|83226.5|83176.5|83225.3|83175.3|42
1621302360000|2021-05-18 01:46:00|83225.6|83175.6|83224|83174|83227.4|83177.4|83223.6|83173.6|48
1621302370000|2021-05-18 01:46:10|83224.3|83174.3|83232.3|83182.3|83232.3|83182.3|83224.3|83174.3|33
1621302380000|2021-05-18 01:46:20|83232.4|83182.4|83235.4|83185.4|83235.4|83185.4|83231.3|83181.3|46
1621302390000|2021-05-18 01:46:30|83235.3|83185.3|83232.6|83182.6|83235.3|83185.3|83231.7|83181.7|37
1621302400000|2021-05-18 01:46:40|83232.9|83182.9|83233.3|83183.3|83233.5|83183.5|83232.3|83182.3|29
1621302410000|2021-05-18 01:46:50|83232.8|83182.8|83233|83183|83233.5|83183.5|83232.1|83182.1|32
1621302420000|2021-05-18 01:47:00|83232.8|83182.8|83239.1|83189.1|83240.4|83190.4|83232.7|83182.7|31
1621302430000|2021-05-18 01:47:10|83238.9|83188.9|83235.6|83185.6|83239.5|83189.5|83235.2|83185.2|54
1621302440000|2021-05-18 01:47:20|83235.8|83185.8|83240.8|83190.8|83240.9|83190.9|83235.7|83185.7|48
1621302450000|2021-05-18 01:47:30|83240.9|83190.9|83233.5|83183.5|83240.9|83190.9|83232.9|83182.9|33
1621302460000|2021-05-18 01:47:40|83232.4|83182.4|83233.7|83183.7|83233.8|83183.8|83231.7|83181.7|27
1621302470000|2021-05-18 01:47:50|83233.6|83183.6|83232.7|83182.7|83234.4|83184.4|83230.9|83180.9|40
1621302480000|2021-05-18 01:48:00|83232.9|83182.9|83229.6|83179.6|83233.1|83183.1|83229.6|83179.6|39
1621302490000|2021-05-18 01:48:10|83229.4|83179.4|83229.8|83179.8|83230.6|83180.6|83227.9|83177.9|52
1621302500000|2021-05-18 01:48:20|83230.1|83180.1|83231.5|83181.5|83231.9|83181.9|83229|83179|40
1621302510000|2021-05-18 01:48:30|83231.6|83181.6|83234.2|83184.2|83235.1|83185.1|83229.7|83179.7|31
1621302520000|2021-05-18 01:48:40|83234.1|83184.1|83233.9|83183.9|83235|83185|83229.5|83179.5|47
1621302530000|2021-05-18 01:48:50|83233.8|83183.8|83238.4|83188.4|83238.8|83188.8|83233.4|83183.4|35
1621302540000|2021-05-18 01:49:00|83238.6|83188.6|83235.3|83185.3|83238.6|83188.6|83234.7|83184.7|38
1621302550000|2021-05-18 01:49:10|83235.6|83185.6|83236.7|83186.7|83237.1|83187.1|83235.3|83185.3|28
1621302560000|2021-05-18 01:49:20|83236.2|83186.2|83233.7|83183.7|83237.7|83187.7|83232.5|83182.5|46
1621302570000|2021-05-18 01:49:30|83233.2|83183.2|83233.8|83183.8|83234.3|83184.3|83233.2|83183.2|28
1621302580000|2021-05-18 01:49:40|83233.5|83183.5|83233.7|83183.7|83234.5|83184.5|83233.2|83183.2|32
1621302590000|2021-05-18 01:49:50|83234|83184|83236.6|83186.6|83236.6|83186.6|83233.1|83183.1|30
1621302600000|2021-05-18 01:50:00|83236.4|83186.4|83237.8|83187.8|83239|83189|83236.1|83186.1|39
1621302610000|2021-05-18 01:50:10|83237.4|83187.4|83234.6|83184.6|83238.5|83188.5|83234.1|83184.1|43
1621302620000|2021-05-18 01:50:20|83234.4|83184.4|83235.1|83185.1|83235.1|83185.1|83234.2|83184.2|26
1621302630000|2021-05-18 01:50:30|83235.3|83185.3|83232.5|83182.5|83235.4|83185.4|83231.7|83181.7|29
1621302640000|2021-05-18 01:50:40|83232.3|83182.3|83234.8|83184.8|83235.3|83185.3|83232.3|83182.3|25
1621302650000|2021-05-18 01:50:50|83234.7|83184.7|83234.8|83184.8|83235.4|83185.4|83234.6|83184.6|29
1621302660000|2021-05-18 01:51:00|83234.7|83184.7|83231.6|83181.6|83235.2|83185.2|83231.6|83181.6|27
1621302670000|2021-05-18 01:51:10|83231.8|83181.8|83234.7|83184.7|83234.7|83184.7|83231.7|83181.7|18
1621302680000|2021-05-18 01:51:20|83234.8|83184.8|83232.6|83182.6|83236.8|83186.8|83231.8|83181.8|31
1621302690000|2021-05-18 01:51:30|83232.7|83182.7|83236.1|83186.1|83236.5|83186.5|83232.5|83182.5|36
1621302700000|2021-05-18 01:51:40|83235.4|83185.4|83233.5|83183.5|83241.6|83191.6|83233.4|83183.4|38
1621302710000|2021-05-18 01:51:50|83233.9|83183.9|83230.7|83180.7|83235|83185|83230.2|83180.2|35
1621302720000|2021-05-18 01:52:00|83230.8|83180.8|83227.4|83177.4|83231.3|83181.3|83226.6|83176.6|32
1621302730000|2021-05-18 01:52:10|83227.3|83177.3|83226.2|83176.2|83228.2|83178.2|83226.2|83176.2|26
1621302740000|2021-05-18 01:52:20|83226.3|83176.3|83230|83180|83230.1|83180.1|83225.2|83175.2|22
1621302750000|2021-05-18 01:52:30|83229.9|83179.9|83230.7|83180.7|83231.2|83181.2|83229.5|83179.5|24
1621302760000|2021-05-18 01:52:40|83230.8|83180.8|83235|83185|83235|83185|83230.4|83180.4|27
1621302770000|2021-05-18 01:52:50|83234.7|83184.7|83234.9|83184.9|83235.6|83185.6|83233.9|83183.9|33
1621302780000|2021-05-18 01:53:00|83235|83185|83233.7|83183.7|83235.2|83185.2|83232.7|83182.7|24
1621302790000|2021-05-18 01:53:10|83233.8|83183.8|83234.4|83184.4|83234.4|83184.4|83233.7|83183.7|21
1621302800000|2021-05-18 01:53:20|83233.8|83183.8|83234|83184|83239.3|83189.3|83232.1|83182.1|42
1621302810000|2021-05-18 01:53:30|83232.3|83182.3|83233.8|83183.8|83234|83184|83232.3|83182.3|24
1621302820000|2021-05-18 01:53:40|83233.7|83183.7|83233.3|83183.3|83233.9|83183.9|83233.3|83183.3|20
1621302830000|2021-05-18 01:53:50|83233.6|83183.6|83234.4|83184.4|83234.4|83184.4|83233.6|83183.6|19
1621302840000|2021-05-18 01:54:00|83232.8|83182.8|83234.6|83184.6|83235.5|83185.5|83232.7|83182.7|21
1621302850000|2021-05-18 01:54:10|83234.9|83184.9|83234.1|83184.1|83234.9|83184.9|83233.9|83183.9|26
1621302860000|2021-05-18 01:54:20|83234.7|83184.7|83234.1|83184.1|83236|83186|83233.7|83183.7|24
1621302870000|2021-05-18 01:54:30|83234|83184|83233.6|83183.6|83235.6|83185.6|83233.6|83183.6|15
1621302880000|2021-05-18 01:54:40|83233.5|83183.5|83237.3|83187.3|83237.3|83187.3|83233.3|83183.3|27
1621302890000|2021-05-18 01:54:50|83239.5|83189.5|83238|83188|83239.5|83189.5|83236.8|83186.8|18
1621302900000|2021-05-18 01:55:00|83237.6|83187.6|83237.1|83187.1|83238.4|83188.4|83236.8|83186.8|32
1621302910000|2021-05-18 01:55:10|83236.9|83186.9|83236.2|83186.2|83237.8|83187.8|83236.2|83186.2|25
1621302920000|2021-05-18 01:55:20|83236|83186|83233.3|83183.3|83236|83186|83233.3|83183.3|29
1621302930000|2021-05-18 01:55:30|83231.6|83181.6|83230.3|83180.3|83231.6|83181.6|83230.1|83180.1|24
1621302940000|2021-05-18 01:55:40|83230.2|83180.2|83231.1|83181.1|83231.7|83181.7|83230.2|83180.2|27
1621302950000|2021-05-18 01:55:50|83231.4|83181.4|83233.6|83183.6|83233.6|83183.6|83231.4|83181.4|24
1621302960000|2021-05-18 01:56:00|83233.7|83183.7|83234.3|83184.3|83234.6|83184.6|83233.7|83183.7|21
1621302970000|2021-05-18 01:56:10|83234.1|83184.1|83239.1|83189.1|83239.5|83189.5|83233.6|83183.6|29
1621302980000|2021-05-18 01:56:20|83239|83189|83240.6|83190.6|83240.7|83190.7|83238.7|83188.7|22
1621302990000|2021-05-18 01:56:30|83240.5|83190.5|83240|83190|83240.5|83190.5|83240|83190|6
1621303000000|2021-05-18 01:56:40|83239.6|83189.6|83238.6|83188.6|83240.2|83190.2|83238.6|83188.6|13
1621303010000|2021-05-18 01:56:50|83238.8|83188.8|83241.9|83191.9|83242.3|83192.3|83238.8|83188.8|30
1621303020000|2021-05-18 01:57:00|83241.5|83191.5|83237.8|83187.8|83242.1|83192.1|83237.8|83187.8|32
1621303030000|2021-05-18 01:57:10|83237.9|83187.9|83237.7|83187.7|83238.5|83188.5|83237.7|83187.7|22
1621303040000|2021-05-18 01:57:20|83237.6|83187.6|83238|83188|83238|83188|83237.4|83187.4|24
1621303050000|2021-05-18 01:57:30|83237.9|83187.9|83238|83188|83238.8|83188.8|83237.9|83187.9|17
1621303060000|2021-05-18 01:57:40|83237.9|83187.9|83243.4|83193.4|83247.6|83197.6|83237.6|83187.6|33
1621303070000|2021-05-18 01:57:50|83244.5|83194.5|83242.3|83192.3|83245.3|83195.3|83242|83192|36
1621303080000|2021-05-18 01:58:00|83242.4|83192.4|83241.2|83191.2|83244.4|83194.4|83241|83191|33
1621303090000|2021-05-18 01:58:10|83241.3|83191.3|83241.7|83191.7|83242.1|83192.1|83241.3|83191.3|12
1621303100000|2021-05-18 01:58:20|83241.3|83191.3|83242|83192|83242.1|83192.1|83241.3|83191.3|15
1621303110000|2021-05-18 01:58:30|83242.8|83192.8|83237.4|83187.4|83242.8|83192.8|83237.4|83187.4|27
1621303120000|2021-05-18 01:58:40|83237.5|83187.5|83238.5|83188.5|83238.5|83188.5|83237.5|83187.5|29
1621303130000|2021-05-18 01:58:50|83238.2|83188.2|83237.6|83187.6|83238.6|83188.6|83237.2|83187.2|30
1621303140000|2021-05-18 01:59:00|83237.5|83187.5|83236.9|83186.9|83237.7|83187.7|83235.6|83185.6|24
1621303150000|2021-05-18 01:59:10|83236.8|83186.8|83236.1|83186.1|83236.8|83186.8|83235.1|83185.1|21
1621303160000|2021-05-18 01:59:20|83235.9|83185.9|83233.6|83183.6|83235.9|83185.9|83233.6|83183.6|28
1621303170000|2021-05-18 01:59:30|83233.5|83183.5|83230.3|83180.3|83233.6|83183.6|83230.1|83180.1|38
1621303180000|2021-05-18 01:59:40|83230|83180|83231.4|83181.4|83232.6|83182.6|83230|83180|29
1621303190000|2021-05-18 01:59:50|83231.1|83181.1|83230.1|83180.1|83231.1|83181.1|83229.4|83179.4|23
1621303200000|2021-05-18 02:00:00|83229.6|83179.6|83230.6|83180.6|83230.6|83180.6|83229.5|83179.5|34
1621303210000|2021-05-18 02:00:10|83230.7|83180.7|83230.5|83180.5|83230.8|83180.8|83229.2|83179.2|17
1621303220000|2021-05-18 02:00:20|83229.1|83179.1|83223.4|83173.4|83229.1|83179.1|83223.2|83173.2|36
1621303230000|2021-05-18 02:00:30|83223.3|83173.3|83221.9|83171.9|83224|83174|83221.2|83171.2|29
1621303240000|2021-05-18 02:00:40|83221.5|83171.5|83222.5|83172.5|83222.9|83172.9|83221.1|83171.1|29
1621303250000|2021-05-18 02:00:50|83223.8|83173.8|83221.2|83171.2|83224.2|83174.2|83220.9|83170.9|31
1621303260000|2021-05-18 02:01:00|83221.1|83171.1|83231.3|83181.3|83231.5|83181.5|83221.1|83171.1|37
1621303270000|2021-05-18 02:01:10|83231.6|83181.6|83229|83179|83233.1|83183.1|83228.7|83178.7|44
1621303280000|2021-05-18 02:01:20|83229.2|83179.2|83232.3|83182.3|83232.3|83182.3|83228.3|83178.3|34
1621303290000|2021-05-18 02:01:30|83232|83182|83231.7|83181.7|83233.5|83183.5|83231.2|83181.2|26
1621303300000|2021-05-18 02:01:40|83231.3|83181.3|83230.1|83180.1|83231.3|83181.3|83227.7|83177.7|39
1621303310000|2021-05-18 02:01:50|83230.2|83180.2|83229.2|83179.2|83230.3|83180.3|83229.2|83179.2|14
1621303320000|2021-05-18 02:02:00|83229.1|83179.1|83228.5|83178.5|83229.8|83179.8|83228.2|83178.2|24
1621303330000|2021-05-18 02:02:10|83228.6|83178.6|83226.3|83176.3|83228.7|83178.7|83226|83176|26
1621303340000|2021-05-18 02:02:20|83226.1|83176.1|83225.7|83175.7|83227.7|83177.7|83225.7|83175.7|22
1621303350000|2021-05-18 02:02:30|83226|83176|83222.7|83172.7|83227.1|83177.1|83222.4|83172.4|32
1621303360000|2021-05-18 02:02:40|83223|83173|83221.1|83171.1|83223.5|83173.5|83221.1|83171.1|20
1621303370000|2021-05-18 02:02:50|83221.3|83171.3|83219.8|83169.8|83221.7|83171.7|83218.5|83168.5|35
1621303380000|2021-05-18 02:03:00|83220|83170|83220.3|83170.3|83221.6|83171.6|83219.8|83169.8|26
1621303390000|2021-05-18 02:03:10|83219.9|83169.9|83223.2|83173.2|83223.2|83173.2|83219.8|83169.8|23
1621303400000|2021-05-18 02:03:20|83223.1|83173.1|83222.5|83172.5|83227.1|83177.1|83220.7|83170.7|23
1621303410000|2021-05-18 02:03:30|83222|83172|83223.3|83173.3|83223.4|83173.4|83219.6|83169.6|40
1621303420000|2021-05-18 02:03:40|83222.9|83172.9|83225.8|83175.8|83226.2|83176.2|83222.6|83172.6|28
1621303430000|2021-05-18 02:03:50|83226|83176|83226|83176|83226.7|83176.7|83225.5|83175.5|27
1621303440000|2021-05-18 02:04:00|83226.1|83176.1|83221.8|83171.8|83226.6|83176.6|83221.7|83171.7|36
1621303450000|2021-05-18 02:04:10|83221.9|83171.9|83219.8|83169.8|83222.1|83172.1|83219.7|83169.7|14
1621303460000|2021-05-18 02:04:20|83219.7|83169.7|83217.1|83167.1|83220|83170|83216.2|83166.2|43
1621303470000|2021-05-18 02:04:30|83217|83167|83217.1|83167.1|83217.6|83167.6|83216.4|83166.4|30
1621303480000|2021-05-18 02:04:40|83217.3|83167.3|83218|83168|83218.1|83168.1|83216|83166|36
1621303490000|2021-05-18 02:04:50|83217.8|83167.8|83216.3|83166.3|83218.1|83168.1|83214.3|83164.3|41
1621303500000|2021-05-18 02:05:00|83214.3|83164.3|83211.5|83161.5|83217.7|83167.7|83210.5|83160.5|66
1621303510000|2021-05-18 02:05:10|83211.4|83161.4|83215.1|83165.1|83216.2|83166.2|83211.1|83161.1|46
1621303520000|2021-05-18 02:05:20|83215|83165|83214.5|83164.5|83215.1|83165.1|83212.5|83162.5|34
1621303530000|2021-05-18 02:05:30|83214.7|83164.7|83217.3|83167.3|83217.3|83167.3|83214.4|83164.4|35
1621303540000|2021-05-18 02:05:40|83217.1|83167.1|83216.8|83166.8|83218.7|83168.7|83216.8|83166.8|39
1621303550000|2021-05-18 02:05:50|83216.6|83166.6|83215.6|83165.6|83217.1|83167.1|83213.7|83163.7|34
1621303560000|2021-05-18 02:06:00|83215.4|83165.4|83218.8|83168.8|83219.9|83169.9|83215.4|83165.4|38
1621303570000|2021-05-18 02:06:10|83218.7|83168.7|83217.4|83167.4|83219.1|83169.1|83217.4|83167.4|27
1621303580000|2021-05-18 02:06:20|83217.3|83167.3|83214.2|83164.2|83217.4|83167.4|83214.2|83164.2|33
1621303590000|2021-05-18 02:06:30|83214.9|83164.9|83213.8|83163.8|83214.9|83164.9|83212.6|83162.6|35
1621303600000|2021-05-18 02:06:40|83213.9|83163.9|83215.1|83165.1|83215.1|83165.1|83213.8|83163.8|27
1621303610000|2021-05-18 02:06:50|83215.2|83165.2|83215.3|83165.3|83215.5|83165.5|83215|83165|16
1621303620000|2021-05-18 02:07:00|83215.5|83165.5|83213.1|83163.1|83218|83168|83213.1|83163.1|40
1621303630000|2021-05-18 02:07:10|83213|83163|83214|83164|83214.5|83164.5|83213|83163|37
1621303640000|2021-05-18 02:07:20|83214.2|83164.2|83216.1|83166.1|83217.4|83167.4|83213.8|83163.8|42
1621303650000|2021-05-18 02:07:30|83216.3|83166.3|83218.9|83168.9|83218.9|83168.9|83216.3|83166.3|24
1621303660000|2021-05-18 02:07:40|83218.7|83168.7|83225.5|83175.5|83225.8|83175.8|83218.2|83168.2|36
1621303670000|2021-05-18 02:07:50|83225.6|83175.6|83225.6|83175.6|83226.2|83176.2|83223.9|83173.9|24
1621303680000|2021-05-18 02:08:00|83225.8|83175.8|83221.2|83171.2|83225.8|83175.8|83220.9|83170.9|39
1621303690000|2021-05-18 02:08:10|83221.6|83171.6|83226.2|83176.2|83226.5|83176.5|83221.6|83171.6|38
1621303700000|2021-05-18 02:08:20|83225.9|83175.9|83227|83177|83227.6|83177.6|83225.1|83175.1|20
1621303710000|2021-05-18 02:08:30|83227.1|83177.1|83224.7|83174.7|83227.2|83177.2|83224.3|83174.3|14
1621303720000|2021-05-18 02:08:40|83224.8|83174.8|83224.9|83174.9|83224.9|83174.9|83224.2|83174.2|13
1621303730000|2021-05-18 02:08:50|83225|83175|83224.8|83174.8|83225.5|83175.5|83223|83173|24
1621303740000|2021-05-18 02:09:00|83224.9|83174.9|83223.4|83173.4|83225|83175|83221.2|83171.2|51
1621303750000|2021-05-18 02:09:10|83223.3|83173.3|83222.8|83172.8|83223.3|83173.3|83222.8|83172.8|16
1621303760000|2021-05-18 02:09:20|83222.9|83172.9|83223.3|83173.3|83224.2|83174.2|83222.3|83172.3|30
1621303770000|2021-05-18 02:09:30|83223.4|83173.4|83220.5|83170.5|83223.8|83173.8|83210.1|83160.1|30
1621303780000|2021-05-18 02:09:40|83220.6|83170.6|83221|83171|83222.2|83172.2|83220.4|83170.4|30
1621303790000|2021-05-18 02:09:50|83221.4|83171.4|83222.8|83172.8|83222.9|83172.9|83221.2|83171.2|16
1621303800000|2021-05-18 02:10:00|83222.5|83172.5|83221.3|83171.3|83223.1|83173.1|83220.5|83170.5|24
1621303810000|2021-05-18 02:10:10|83221.2|83171.2|83220.9|83170.9|83221.2|83171.2|83220|83170|36
1621303820000|2021-05-18 02:10:20|83221.1|83171.1|83221.4|83171.4|83222.3|83172.3|83220.8|83170.8|16
1621303830000|2021-05-18 02:10:30|83221.6|83171.6|83221|83171|83221.6|83171.6|83219.6|83169.6|19
1621303840000|2021-05-18 02:10:40|83221.4|83171.4|83221.7|83171.7|83222.6|83172.6|83219.9|83169.9|25
1621303850000|2021-05-18 02:10:50|83221.6|83171.6|83220.4|83170.4|83222.1|83172.1|83220.3|83170.3|9
1621303860000|2021-05-18 02:11:00|83220.7|83170.7|83222.6|83172.6|83222.9|83172.9|83220.7|83170.7|26
1621303870000|2021-05-18 02:11:10|83222.4|83172.4|83223|83173|83223.3|83173.3|83222|83172|12
1621303880000|2021-05-18 02:11:20|83221|83171|83222.6|83172.6|83223|83173|83221|83171|25
1621303890000|2021-05-18 02:11:30|83222.5|83172.5|83222.2|83172.2|83224|83174|83222|83172|20
1621303900000|2021-05-18 02:11:40|83222.3|83172.3|83222.3|83172.3|83222.4|83172.4|83221.2|83171.2|19
1621303910000|2021-05-18 02:11:50|83222.5|83172.5|83226.5|83176.5|83226.5|83176.5|83221.1|83171.1|12
1621303920000|2021-05-18 02:12:00|83226.3|83176.3|83232.3|83182.3|83232.3|83182.3|83226.1|83176.1|46
1621303930000|2021-05-18 02:12:10|83232.5|83182.5|83231.2|83181.2|83232.5|83182.5|83230.6|83180.6|20
1621303940000|2021-05-18 02:12:20|83230.4|83180.4|83230.4|83180.4|83230.5|83180.5|83230|83180|14
1621303950000|2021-05-18 02:12:30|83230.7|83180.7|83230.5|83180.5|83231.5|83181.5|83230.1|83180.1|17
1621303960000|2021-05-18 02:12:40|83229.6|83179.6|83231.2|83181.2|83231.7|83181.7|83229.6|83179.6|22
1621303970000|2021-05-18 02:12:50|83231.3|83181.3|83230.8|83180.8|83231.6|83181.6|83230.2|83180.2|19
1621303980000|2021-05-18 02:13:00|83230.7|83180.7|83226.3|83176.3|83230.9|83180.9|83226.3|83176.3|16
1621303990000|2021-05-18 02:13:10|83226.2|83176.2|83224.6|83174.6|83227.7|83177.7|83224.5|83174.5|26
1621304000000|2021-05-18 02:13:20|83224.4|83174.4|83223.6|83173.6|83224.6|83174.6|83223.4|83173.4|26
1621304010000|2021-05-18 02:13:30|83223.7|83173.7|83222.8|83172.8|83223.7|83173.7|83222.1|83172.1|22
1621304020000|2021-05-18 02:13:40|83222.6|83172.6|83221.3|83171.3|83223.3|83173.3|83221.3|83171.3|23
1621304030000|2021-05-18 02:13:50|83221.1|83171.1|83219.8|83169.8|83222.3|83172.3|83219.6|83169.6|20
1621304040000|2021-05-18 02:14:00|83220.7|83170.7|83222.3|83172.3|83222.9|83172.9|83220.7|83170.7|22
1621304050000|2021-05-18 02:14:10|83222.4|83172.4|83220.8|83170.8|83222.4|83172.4|83220.6|83170.6|22
1621304060000|2021-05-18 02:14:20|83220.7|83170.7|83220.3|83170.3|83221.3|83171.3|83219.9|83169.9|25
1621304070000|2021-05-18 02:14:30|83220.2|83170.2|83220.9|83170.9|83221.6|83171.6|83220.2|83170.2|15
1621304080000|2021-05-18 02:14:40|83220.2|83170.2|83220.4|83170.4|83220.6|83170.6|83219.6|83169.6|8
1621304090000|2021-05-18 02:14:50|83220.6|83170.6|83220.8|83170.8|83221.2|83171.2|83220.6|83170.6|8
1621304100000|2021-05-18 02:15:00|83221.1|83171.1|83220.4|83170.4|83222.2|83172.2|83220.4|83170.4|24
1621304110000|2021-05-18 02:15:10|83220.3|83170.3|83220|83170|83220.9|83170.9|83219.8|83169.8|17
1621304120000|2021-05-18 02:15:20|83219.5|83169.5|83221.9|83171.9|83221.9|83171.9|83219.5|83169.5|20
1621304130000|2021-05-18 02:15:30|83221.8|83171.8|83225.1|83175.1|83225.1|83175.1|83221.6|83171.6|22
1621304140000|2021-05-18 02:15:40|83224.7|83174.7|83223.9|83173.9|83225.1|83175.1|83223.6|83173.6|21
1621304150000|2021-05-18 02:15:50|83224.1|83174.1|83224.2|83174.2|83225|83175|83224.1|83174.1|15
1621304160000|2021-05-18 02:16:00|83224.4|83174.4|83228|83178|83228.3|83178.3|83224.4|83174.4|26
1621304170000|2021-05-18 02:16:10|83228.1|83178.1|83226.9|83176.9|83229.4|83179.4|83226.6|83176.6|32
1621304180000|2021-05-18 02:16:20|83226.7|83176.7|83224.2|83174.2|83226.7|83176.7|83223.7|83173.7|22
1621304190000|2021-05-18 02:16:30|83224.6|83174.6|83223.6|83173.6|83224.6|83174.6|83223.1|83173.1|19
1621304200000|2021-05-18 02:16:40|83223.5|83173.5|83220.6|83170.6|83223.6|83173.6|83220.6|83170.6|14
1621304210000|2021-05-18 02:16:50|83220.5|83170.5|83220.7|83170.7|83221.3|83171.3|83220.5|83170.5|20
1621304220000|2021-05-18 02:17:00|83221.1|83171.1|83222.2|83172.2|83222.8|83172.8|83219.4|83169.4|32
1621304230000|2021-05-18 02:17:10|83222.1|83172.1|83226.7|83176.7|83227.2|83177.2|83221.8|83171.8|26
1621304240000|2021-05-18 02:17:20|83226.9|83176.9|83227.2|83177.2|83228.1|83178.1|83226.1|83176.1|23
1621304250000|2021-05-18 02:17:30|83227.8|83177.8|83228|83178|83228.3|83178.3|83227.1|83177.1|31
1621304260000|2021-05-18 02:17:40|83227.5|83177.5|83228.7|83178.7|83228.7|83178.7|83227.5|83177.5|25
1621304270000|2021-05-18 02:17:50|83228.5|83178.5|83228|83178|83228.9|83178.9|83228|83178|22
1621304280000|2021-05-18 02:18:00|83228.1|83178.1|83228.2|83178.2|83228.6|83178.6|83227.9|83177.9|20
1621304290000|2021-05-18 02:18:10|83228.3|83178.3|83229|83179|83229|83179|83227.2|83177.2|16
1621304300000|2021-05-18 02:18:20|83228.7|83178.7|83227.9|83177.9|83229.8|83179.8|83227.9|83177.9|20
1621304310000|2021-05-18 02:18:30|83228.2|83178.2|83228.6|83178.6|83229.6|83179.6|83227.9|83177.9|12
1621304320000|2021-05-18 02:18:40|83228.8|83178.8|83228.5|83178.5|83228.8|83178.8|83228.1|83178.1|13
1621304330000|2021-05-18 02:18:50|83228.6|83178.6|83227.9|83177.9|83229.4|83179.4|83227.9|83177.9|13
1621304340000|2021-05-18 02:19:00|83227.6|83177.6|83228.2|83178.2|83232.2|83182.2|83227.6|83177.6|40
1621304350000|2021-05-18 02:19:10|83228.6|83178.6|83228.5|83178.5|83230.5|83180.5|83227.7|83177.7|41
1621304360000|2021-05-18 02:19:20|83229.2|83179.2|83229.1|83179.1|83229.6|83179.6|83228.5|83178.5|13
1621304370000|2021-05-18 02:19:30|83229.3|83179.3|83229.1|83179.1|83229.8|83179.8|83228.6|83178.6|18
1621304380000|2021-05-18 02:19:40|83228.6|83178.6|83229.2|83179.2|83230.7|83180.7|83228|83178|27
1621304390000|2021-05-18 02:19:50|83229.8|83179.8|83229.5|83179.5|83229.8|83179.8|83228.8|83178.8|12
1621304400000|2021-05-18 02:20:00|83229.7|83179.7|83226.5|83176.5|83230.7|83180.7|83226|83176|40
1621304410000|2021-05-18 02:20:10|83228.6|83178.6|83227.5|83177.5|83228.6|83178.6|83226.7|83176.7|25
1621304420000|2021-05-18 02:20:20|83227.8|83177.8|83227.7|83177.7|83228.9|83178.9|83227.7|83177.7|31
1621304430000|2021-05-18 02:20:30|83227.2|83177.2|83227.9|83177.9|83227.9|83177.9|83227|83177|14
1621304440000|2021-05-18 02:20:40|83227.8|83177.8|83228|83178|83229.4|83179.4|83227.2|83177.2|15
1621304450000|2021-05-18 02:20:50|83227.7|83177.7|83227.6|83177.6|83230|83180|83227.1|83177.1|26
1621304460000|2021-05-18 02:21:00|83227.8|83177.8|83228.1|83178.1|83229.5|83179.5|83226.9|83176.9|14
1621304470000|2021-05-18 02:21:10|83228.2|83178.2|83227.2|83177.2|83229|83179|83226.5|83176.5|19
1621304480000|2021-05-18 02:21:20|83227.1|83177.1|83226.1|83176.1|83227.7|83177.7|83226.1|83176.1|52
1621304490000|2021-05-18 02:21:30|83226.9|83176.9|83226.5|83176.5|83227.6|83177.6|83226.3|83176.3|14
1621304500000|2021-05-18 02:21:40|83227|83177|83226.3|83176.3|83227.6|83177.6|83225.4|83175.4|22
1621304510000|2021-05-18 02:21:50|83226.6|83176.6|83221.8|83171.8|83226.6|83176.6|83221.3|83171.3|25
1621304520000|2021-05-18 02:22:00|83221.7|83171.7|83221.5|83171.5|83222.9|83172.9|83221.4|83171.4|37
1621304530000|2021-05-18 02:22:10|83221.3|83171.3|83221.6|83171.6|83222.1|83172.1|83221.2|83171.2|34
1621304540000|2021-05-18 02:22:20|83221.7|83171.7|83225.5|83175.5|83226.2|83176.2|83221.7|83171.7|25
1621304550000|2021-05-18 02:22:30|83225.3|83175.3|83225.6|83175.6|83226|83176|83225.3|83175.3|16
1621304560000|2021-05-18 02:22:40|83225.7|83175.7|83224.3|83174.3|83225.7|83175.7|83223.4|83173.4|19
1621304570000|2021-05-18 02:22:50|83224.2|83174.2|83227|83177|83229|83179|83224.2|83174.2|28
1621304580000|2021-05-18 02:23:00|83227.5|83177.5|83228.1|83178.1|83228.7|83178.7|83226.4|83176.4|25
1621304590000|2021-05-18 02:23:10|83228.2|83178.2|83222.9|83172.9|83228.5|83178.5|83222.9|83172.9|22
1621304600000|2021-05-18 02:23:20|83223.2|83173.2|83225.1|83175.1|83225.2|83175.2|83222.6|83172.6|27
1621304610000|2021-05-18 02:23:30|83225|83175|83224.5|83174.5|83225|83175|83224.1|83174.1|28
1621304620000|2021-05-18 02:23:40|83224.6|83174.6|83227.7|83177.7|83227.7|83177.7|83224.6|83174.6|37
1621304630000|2021-05-18 02:23:50|83227.9|83177.9|83226.7|83176.7|83227.9|83177.9|83226.4|83176.4|23
1621304640000|2021-05-18 02:24:00|83226.9|83176.9|83227.5|83177.5|83227.7|83177.7|83226.7|83176.7|19
1621304650000|2021-05-18 02:24:10|83227.6|83177.6|83228.5|83178.5|83228.5|83178.5|83227.2|83177.2|18
1621304660000|2021-05-18 02:24:20|83228.3|83178.3|83226.9|83176.9|83228.5|83178.5|83226.6|83176.6|16
1621304670000|2021-05-18 02:24:30|83226.8|83176.8|83226.1|83176.1|83227.5|83177.5|83225|83175|18
1621304680000|2021-05-18 02:24:40|83227|83177|83227.7|83177.7|83227.9|83177.9|83226.8|83176.8|10
1621304690000|2021-05-18 02:24:50|83228.1|83178.1|83227.6|83177.6|83228.4|83178.4|83226.5|83176.5|13
1621304700000|2021-05-18 02:25:00|83226.4|83176.4|83226.8|83176.8|83227.7|83177.7|83226.4|83176.4|23
1621304710000|2021-05-18 02:25:10|83227.2|83177.2|83227.7|83177.7|83227.7|83177.7|83226.8|83176.8|14
1621304720000|2021-05-18 02:25:20|83227.8|83177.8|83225.4|83175.4|83228.5|83178.5|83224.6|83174.6|23
1621304730000|2021-05-18 02:25:30|83225|83175|83226.2|83176.2|83226.2|83176.2|83225|83175|17
1621304740000|2021-05-18 02:25:40|83226.3|83176.3|83226.1|83176.1|83228|83178|83225.7|83175.7|15
1621304750000|2021-05-18 02:25:50|83225.9|83175.9|83225.8|83175.8|83226.3|83176.3|83225.5|83175.5|16
1621304760000|2021-05-18 02:26:00|83225.7|83175.7|83226.7|83176.7|83226.7|83176.7|83223|83173|23
1621304770000|2021-05-18 02:26:10|83226.9|83176.9|83226.8|83176.8|83227|83177|83226.5|83176.5|5
1621304780000|2021-05-18 02:26:20|83226.9|83176.9|83228.2|83178.2|83229|83179|83224.6|83174.6|30
1621304790000|2021-05-18 02:26:30|83227.7|83177.7|83227.8|83177.8|83228.5|83178.5|83226.2|83176.2|25
1621304800000|2021-05-18 02:26:40|83227.7|83177.7|83231.2|83181.2|83231.4|83181.4|83227.7|83177.7|23
1621304810000|2021-05-18 02:26:50|83231.5|83181.5|83232.3|83182.3|83235.1|83185.1|83231.5|83181.5|26
1621304820000|2021-05-18 02:27:00|83231.9|83181.9|83232.7|83182.7|83233.5|83183.5|83230.2|83180.2|31
1621304830000|2021-05-18 02:27:10|83232.6|83182.6|83234.2|83184.2|83234.3|83184.3|83230.2|83180.2|32
1621304840000|2021-05-18 02:27:20|83234.3|83184.3|83234.7|83184.7|83236.3|83186.3|83234.3|83184.3|28
1621304850000|2021-05-18 02:27:30|83234.6|83184.6|83234.2|83184.2|83234.6|83184.6|83233.4|83183.4|27
1621304860000|2021-05-18 02:27:40|83234.1|83184.1|83234.4|83184.4|83234.9|83184.9|83233.8|83183.8|26
1621304870000|2021-05-18 02:27:50|83234.5|83184.5|83234.5|83184.5|83234.9|83184.9|83234|83184|14
1621304880000|2021-05-18 02:28:00|83234.6|83184.6|83233.8|83183.8|83235|83185|83233.8|83183.8|24
1621304890000|2021-05-18 02:28:10|83234.5|83184.5|83232.4|83182.4|83234.9|83184.9|83232.3|83182.3|33
1621304900000|2021-05-18 02:28:20|83231.1|83181.1|83233.2|83183.2|83233.6|83183.6|83231.1|83181.1|33
1621304910000|2021-05-18 02:28:30|83233.3|83183.3|83234.8|83184.8|83234.8|83184.8|83233.3|83183.3|16
1621304920000|2021-05-18 02:28:40|83235|83185|83235.4|83185.4|83235.7|83185.7|83234.5|83184.5|14
1621304930000|2021-05-18 02:28:50|83235.6|83185.6|83233.5|83183.5|83235.6|83185.6|83231.8|83181.8|11
1621304940000|2021-05-18 02:29:00|83233.3|83183.3|83235.1|83185.1|83235.3|83185.3|83233.3|83183.3|12
1621304950000|2021-05-18 02:29:10|83234.5|83184.5|83234.6|83184.6|83235.1|83185.1|83234.3|83184.3|13
1621304960000|2021-05-18 02:29:20|83234.5|83184.5|83234.6|83184.6|83235.2|83185.2|83234.2|83184.2|9
1621304970000|2021-05-18 02:29:30|83234.5|83184.5|83235.2|83185.2|83235.4|83185.4|83234.4|83184.4|14
1621304980000|2021-05-18 02:29:40|83234.9|83184.9|83233|83183|83235.6|83185.6|83232.1|83182.1|30
1621304990000|2021-05-18 02:29:50|83232.9|83182.9|83233.7|83183.7|83234.8|83184.8|83232.4|83182.4|27
1621305000000|2021-05-18 02:30:00|83233.6|83183.6|83234.3|83184.3|83235|83185|83229.3|83179.3|41
1621305010000|2021-05-18 02:30:10|83234.2|83184.2|83234.9|83184.9|83235.2|83185.2|83234.2|83184.2|19
1621305020000|2021-05-18 02:30:20|83234.7|83184.7|83235.1|83185.1|83235.9|83185.9|83234.5|83184.5|14
1621305030000|2021-05-18 02:30:30|83235.2|83185.2|83236.5|83186.5|83237.3|83187.3|83235.2|83185.2|26
1621305040000|2021-05-18 02:30:40|83236.2|83186.2|83237.9|83187.9|83238.1|83188.1|83236.2|83186.2|41
1621305050000|2021-05-18 02:30:50|83237.7|83187.7|83241.7|83191.7|83242.4|83192.4|83237.1|83187.1|42
1621305060000|2021-05-18 02:31:00|83242|83192|83241.9|83191.9|83242.7|83192.7|83241.7|83191.7|28
1621305070000|2021-05-18 02:31:10|83242.2|83192.2|83250.2|83200.2|83250.5|83200.5|83241|83191|33
1621305080000|2021-05-18 02:31:20|83250.1|83200.1|83243.9|83193.9|83250.1|83200.1|83243.4|83193.4|33
1621305090000|2021-05-18 02:31:30|83244.1|83194.1|83243.5|83193.5|83244.2|83194.2|83243.5|83193.5|16
1621305100000|2021-05-18 02:31:40|83243.6|83193.6|83248.3|83198.3|83248.3|83198.3|83243.5|83193.5|31
1621305110000|2021-05-18 02:31:50|83248.1|83198.1|83249.2|83199.2|83250|83200|83246|83196|33
1621305120000|2021-05-18 02:32:00|83250.2|83200.2|83247.6|83197.6|83250.5|83200.5|83246.2|83196.2|41
1621305130000|2021-05-18 02:32:10|83247.8|83197.8|83247.9|83197.9|83248.4|83198.4|83247.6|83197.6|18
1621305140000|2021-05-18 02:32:20|83248|83198|83249.2|83199.2|83249.2|83199.2|83246|83196|18
1621305150000|2021-05-18 02:32:30|83249.4|83199.4|83252.2|83202.2|83253.4|83203.4|83249.4|83199.4|14
1621305160000|2021-05-18 02:32:40|83253.2|83203.2|83251.7|83201.7|83253.5|83203.5|83251.1|83201.1|14
1621305170000|2021-05-18 02:32:50|83251.9|83201.9|83256.2|83206.2|83261.3|83211.3|83251.9|83201.9|27
1621305180000|2021-05-18 02:33:00|83256.3|83206.3|83255.3|83205.3|83256.4|83206.4|83255.3|83205.3|24
1621305190000|2021-05-18 02:33:10|83255.6|83205.6|83251.1|83201.1|83255.6|83205.6|83250.1|83200.1|19
1621305200000|2021-05-18 02:33:20|83250.6|83200.6|83251.8|83201.8|83252.8|83202.8|83250.3|83200.3|22
1621305210000|2021-05-18 02:33:30|83252.2|83202.2|83250.4|83200.4|83252.2|83202.2|83250.2|83200.2|21
1621305220000|2021-05-18 02:33:40|83250.2|83200.2|83251.1|83201.1|83251.8|83201.8|83250.2|83200.2|19
1621305230000|2021-05-18 02:33:50|83251.3|83201.3|83253.1|83203.1|83253.1|83203.1|83250.5|83200.5|25
1621305240000|2021-05-18 02:34:00|83252.8|83202.8|83253.5|83203.5|83254.3|83204.3|83252|83202|40
1621305250000|2021-05-18 02:34:10|83253.3|83203.3|83256.8|83206.8|83257.2|83207.2|83253.3|83203.3|28
1621305260000|2021-05-18 02:34:20|83256.5|83206.5|83255.4|83205.4|83256.9|83206.9|83255.4|83205.4|44
1621305270000|2021-05-18 02:34:30|83255.3|83205.3|83255.4|83205.4|83256|83206|83255|83205|22
1621305280000|2021-05-18 02:34:40|83255.7|83205.7|83256|83206|83256.5|83206.5|83255.1|83205.1|34
1621305290000|2021-05-18 02:34:50|83255.5|83205.5|83256.5|83206.5|83257.6|83207.6|83255.3|83205.3|20
1621305300000|2021-05-18 02:35:00|83258|83208|83259|83209|83259|83209|83257.8|83207.8|18
1621305310000|2021-05-18 02:35:10|83258.8|83208.8|83259.4|83209.4|83261.7|83211.7|83258.8|83208.8|19
1621305320000|2021-05-18 02:35:20|83260.2|83210.2|83260.8|83210.8|83260.9|83210.9|83260.1|83210.1|24
1621305330000|2021-05-18 02:35:30|83260.5|83210.5|83258.5|83208.5|83261|83211|83258.3|83208.3|35
1621305340000|2021-05-18 02:35:40|83259.2|83209.2|83257.9|83207.9|83259.8|83209.8|83256.6|83206.6|44
1621305350000|2021-05-18 02:35:50|83258|83208|83257.3|83207.3|83258.4|83208.4|83256.3|83206.3|31
1621305360000|2021-05-18 02:36:00|83257.8|83207.8|83253.6|83203.6|83257.9|83207.9|83253.6|83203.6|45
1621305370000|2021-05-18 02:36:10|83253.5|83203.5|83250|83200|83254.7|83204.7|83249.7|83199.7|38
1621305380000|2021-05-18 02:36:20|83250.3|83200.3|83247.5|83197.5|83250.3|83200.3|83247.1|83197.1|21
1621305390000|2021-05-18 02:36:30|83247.3|83197.3|83247.7|83197.7|83248|83198|83246.9|83196.9|12
1621305400000|2021-05-18 02:36:40|83247.6|83197.6|83246.8|83196.8|83247.8|83197.8|83246.7|83196.7|16
1621305410000|2021-05-18 02:36:50|83247|83197|83247.9|83197.9|83249.6|83199.6|83246.6|83196.6|20
1621305420000|2021-05-18 02:37:00|83248|83198|83244.9|83194.9|83248|83198|83244|83194|27
1621305430000|2021-05-18 02:37:10|83244.5|83194.5|83246.9|83196.9|83248.7|83198.7|83243.7|83193.7|34
1621305440000|2021-05-18 02:37:20|83247.7|83197.7|83245.9|83195.9|83247.8|83197.8|83245.7|83195.7|22
1621305450000|2021-05-18 02:37:30|83245.4|83195.4|83246.1|83196.1|83246.1|83196.1|83245.2|83195.2|20
1621305460000|2021-05-18 02:37:40|83245.9|83195.9|83246.8|83196.8|83247.7|83197.7|83245.9|83195.9|21
1621305470000|2021-05-18 02:37:50|83246.7|83196.7|83245.2|83195.2|83246.9|83196.9|83244.7|83194.7|24
1621305480000|2021-05-18 02:38:00|83245.1|83195.1|83244|83194|83245.5|83195.5|83241.8|83191.8|34
1621305490000|2021-05-18 02:38:10|83243.8|83193.8|83244.3|83194.3|83244.9|83194.9|83243.2|83193.2|17
1621305500000|2021-05-18 02:38:20|83244.5|83194.5|83246.5|83196.5|83246.6|83196.6|83244.5|83194.5|26
1621305510000|2021-05-18 02:38:30|83246.6|83196.6|83246.2|83196.2|83246.6|83196.6|83245.6|83195.6|8
1621305520000|2021-05-18 02:38:40|83246.5|83196.5|83246|83196|83246.5|83196.5|83244.3|83194.3|13
1621305530000|2021-05-18 02:38:50|83246.2|83196.2|83245.7|83195.7|83246.2|83196.2|83245.4|83195.4|9
1621305540000|2021-05-18 02:39:00|83246|83196|83248.6|83198.6|83248.7|83198.7|83245.2|83195.2|26
1621305550000|2021-05-18 02:39:10|83248.7|83198.7|83249.2|83199.2|83249.7|83199.7|83245.8|83195.8|32
1621305560000|2021-05-18 02:39:20|83249.1|83199.1|83252.5|83202.5|83252.5|83202.5|83248.9|83198.9|29
1621305570000|2021-05-18 02:39:30|83252.8|83202.8|83250.1|83200.1|83253|83203|83250|83200|16
1621305580000|2021-05-18 02:39:40|83250.2|83200.2|83250.2|83200.2|83250.2|83200.2|83249.4|83199.4|17
1621305590000|2021-05-18 02:39:50|83250.3|83200.3|83254|83204|83254.1|83204.1|83250.3|83200.3|30
1621305600000|2021-05-18 02:40:00|83254.2|83204.2|83252.3|83202.3|83254.6|83204.6|83252.3|83202.3|35
1621305610000|2021-05-18 02:40:10|83252.5|83202.5|83252|83202|83253.9|83203.9|83251.7|83201.7|31
1621305620000|2021-05-18 02:40:20|83252.3|83202.3|83252.5|83202.5|83252.9|83202.9|83251.6|83201.6|18
1621305630000|2021-05-18 02:40:30|83252.4|83202.4|83255.3|83205.3|83255.3|83205.3|83252.3|83202.3|10
1621305640000|2021-05-18 02:40:40|83255.2|83205.2|83255.3|83205.3|83255.6|83205.6|83254.8|83204.8|19
1621305650000|2021-05-18 02:40:50|83254.1|83204.1|83253.3|83203.3|83254.1|83204.1|83252.7|83202.7|12
1621305660000|2021-05-18 02:41:00|83253.2|83203.2|83254.1|83204.1|83254.1|83204.1|83252.6|83202.6|25
1621305670000|2021-05-18 02:41:10|83253|83203|83252|83202|83254|83204|83251.9|83201.9|21
1621305680000|2021-05-18 02:41:20|83253.6|83203.6|83251.2|83201.2|83253.7|83203.7|83251|83201|19
1621305690000|2021-05-18 02:41:30|83251|83201|83252.7|83202.7|83252.8|83202.8|83251|83201|11
1621305700000|2021-05-18 02:41:40|83252.6|83202.6|83252.1|83202.1|83253.8|83203.8|83251.5|83201.5|24
1621305710000|2021-05-18 02:41:50|83251.6|83201.6|83252.7|83202.7|83253.3|83203.3|83251.6|83201.6|14
1621305720000|2021-05-18 02:42:00|83252.8|83202.8|83250.2|83200.2|83255.6|83205.6|83249.8|83199.8|23
1621305730000|2021-05-18 02:42:10|83250.8|83200.8|83251.3|83201.3|83252.6|83202.6|83250.6|83200.6|17
1621305740000|2021-05-18 02:42:20|83251.5|83201.5|83250.4|83200.4|83252.3|83202.3|83250.2|83200.2|13
1621305750000|2021-05-18 02:42:30|83250.5|83200.5|83251|83201|83252|83202|83250.4|83200.4|10
1621305760000|2021-05-18 02:42:40|83250.9|83200.9|83251.1|83201.1|83252.4|83202.4|83250.9|83200.9|14
1621305770000|2021-05-18 02:42:50|83251.2|83201.2|83251.5|83201.5|83251.5|83201.5|83249.1|83199.1|13
1621305780000|2021-05-18 02:43:00|83251.4|83201.4|83248.9|83198.9|83251.6|83201.6|83248.2|83198.2|18
1621305790000|2021-05-18 02:43:10|83248.7|83198.7|83245.9|83195.9|83248.8|83198.8|83245.1|83195.1|29
1621305800000|2021-05-18 02:43:20|83245.7|83195.7|83247.4|83197.4|83247.6|83197.6|83245.6|83195.6|16
1621305810000|2021-05-18 02:43:30|83247.8|83197.8|83248|83198|83248|83198|83245.2|83195.2|21
1621305820000|2021-05-18 02:43:40|83247.9|83197.9|83248.6|83198.6|83248.8|83198.8|83247|83197|19
1621305830000|2021-05-18 02:43:50|83248.7|83198.7|83248.5|83198.5|83249|83199|83246.8|83196.8|21
1621305840000|2021-05-18 02:44:00|83248.4|83198.4|83252.5|83202.5|83252.5|83202.5|83248.4|83198.4|34
1621305850000|2021-05-18 02:44:10|83252.2|83202.2|83251.4|83201.4|83252.2|83202.2|83251.2|83201.2|11
1621305860000|2021-05-18 02:44:20|83252|83202|83252|83202|83252.8|83202.8|83252|83202|6
1621305870000|2021-05-18 02:44:30|83252.1|83202.1|83251.6|83201.6|83253|83203|83251|83201|19
1621305880000|2021-05-18 02:44:40|83251.1|83201.1|83248.8|83198.8|83251.7|83201.7|83248.2|83198.2|31
1621305890000|2021-05-18 02:44:50|83248.6|83198.6|83251|83201|83251|83201|83248.6|83198.6|17
1621305900000|2021-05-18 02:45:00|83251.1|83201.1|83250.6|83200.6|83251.7|83201.7|83249.7|83199.7|31
1621305910000|2021-05-18 02:45:10|83250.4|83200.4|83251.2|83201.2|83251.4|83201.4|83250.2|83200.2|12
1621305920000|2021-05-18 02:45:20|83251|83201|83250.8|83200.8|83251.2|83201.2|83249.7|83199.7|12
1621305930000|2021-05-18 02:45:30|83250.5|83200.5|83249.4|83199.4|83251.2|83201.2|83248.7|83198.7|18
1621305940000|2021-05-18 02:45:40|83249.3|83199.3|83249.1|83199.1|83249.7|83199.7|83248.4|83198.4|17
1621305950000|2021-05-18 02:45:50|83249.3|83199.3|83250.6|83200.6|83251|83201|83249.3|83199.3|12
1621305960000|2021-05-18 02:46:00|83251.1|83201.1|83251.7|83201.7|83251.7|83201.7|83250.8|83200.8|18
1621305970000|2021-05-18 02:46:10|83251.5|83201.5|83253.4|83203.4|83254.1|83204.1|83251.1|83201.1|21
1621305980000|2021-05-18 02:46:20|83254.1|83204.1|83258|83208|83260.5|83210.5|83253.1|83203.1|32
1621305990000|2021-05-18 02:46:30|83257.8|83207.8|83258.2|83208.2|83258.2|83208.2|83257.2|83207.2|20
1621306000000|2021-05-18 02:46:40|83258.3|83208.3|83258.5|83208.5|83258.9|83208.9|83258.2|83208.2|16
1621306010000|2021-05-18 02:46:50|83258.4|83208.4|83257.4|83207.4|83258.5|83208.5|83256.8|83206.8|11
1621306020000|2021-05-18 02:47:00|83257.3|83207.3|83256.1|83206.1|83257.3|83207.3|83255.1|83205.1|20
1621306030000|2021-05-18 02:47:10|83256.6|83206.6|83252|83202|83256.6|83206.6|83251.7|83201.7|32
1621306040000|2021-05-18 02:47:20|83251.9|83201.9|83254.7|83204.7|83254.7|83204.7|83251.8|83201.8|20
1621306050000|2021-05-18 02:47:30|83254.8|83204.8|83253.6|83203.6|83254.8|83204.8|83252.7|83202.7|34
1621306060000|2021-05-18 02:47:40|83253.5|83203.5|83253.3|83203.3|83253.7|83203.7|83252.1|83202.1|22
1621306070000|2021-05-18 02:47:50|83253.2|83203.2|83248|83198|83253.3|83203.3|83247.1|83197.1|31
1621306080000|2021-05-18 02:48:00|83247.9|83197.9|83249.8|83199.8|83250.2|83200.2|83247.7|83197.7|24
1621306090000|2021-05-18 02:48:10|83250.1|83200.1|83250.2|83200.2|83250.6|83200.6|83248.5|83198.5|31
1621306100000|2021-05-18 02:48:20|83250.1|83200.1|83249.2|83199.2|83250.5|83200.5|83249|83199|20
1621306110000|2021-05-18 02:48:30|83249.5|83199.5|83257.4|83207.4|83258.7|83208.7|83249.4|83199.4|35
1621306120000|2021-05-18 02:48:40|83258.2|83208.2|83258.1|83208.1|83258.9|83208.9|83258|83208|25
1621306130000|2021-05-18 02:48:50|83258.4|83208.4|83258.4|83208.4|83259.4|83209.4|83257|83207|22
1621306140000|2021-05-18 02:49:00|83258.3|83208.3|83260.6|83210.6|83261.7|83211.7|83256.8|83206.8|27
1621306150000|2021-05-18 02:49:10|83260.5|83210.5|83260.1|83210.1|83260.8|83210.8|83259.6|83209.6|17
1621306160000|2021-05-18 02:49:20|83259.9|83209.9|83260.3|83210.3|83261.2|83211.2|83259.7|83209.7|29
1621306170000|2021-05-18 02:49:30|83260.2|83210.2|83258.8|83208.8|83260.2|83210.2|83258|83208|24
1621306180000|2021-05-18 02:49:40|83258.9|83208.9|83258.9|83208.9|83259.9|83209.9|83258.4|83208.4|24
1621306190000|2021-05-18 02:49:50|83259|83209|83259.6|83209.6|83259.6|83209.6|83259|83209|10
1621306200000|2021-05-18 02:50:00|83260.2|83210.2|83259.3|83209.3|83260.5|83210.5|83259.1|83209.1|26
1621306210000|2021-05-18 02:50:10|83259.4|83209.4|83259.8|83209.8|83260.3|83210.3|83258.5|83208.5|8
1621306220000|2021-05-18 02:50:20|83259.7|83209.7|83259.1|83209.1|83260.2|83210.2|83258.6|83208.6|15
1621306230000|2021-05-18 02:50:30|83259|83209|83260.3|83210.3|83261.1|83211.1|83257.3|83207.3|24
1621306240000|2021-05-18 02:50:40|83260.2|83210.2|83258.6|83208.6|83261.1|83211.1|83257.8|83207.8|17
1621306250000|2021-05-18 02:50:50|83259.5|83209.5|83259.7|83209.7|83260.1|83210.1|83258.8|83208.8|15
1621306260000|2021-05-18 02:51:00|83259.6|83209.6|83261.2|83211.2|83261.8|83211.8|83258.7|83208.7|24
1621306270000|2021-05-18 02:51:10|83261.3|83211.3|83259.1|83209.1|83261.3|83211.3|83258.5|83208.5|21
1621306280000|2021-05-18 02:51:20|83258.8|83208.8|83261.9|83211.9|83262.6|83212.6|83258.8|83208.8|21
1621306290000|2021-05-18 02:51:30|83262.1|83212.1|83263|83213|83263|83213|83261|83211|20
1621306300000|2021-05-18 02:51:40|83262.7|83212.7|83265.2|83215.2|83265.5|83215.5|83262.5|83212.5|23
1621306310000|2021-05-18 02:51:50|83264.9|83214.9|83265.2|83215.2|83265.5|83215.5|83264.8|83214.8|14
1621306320000|2021-05-18 02:52:00|83264.9|83214.9|83262.2|83212.2|83265.4|83215.4|83261.9|83211.9|34
1621306330000|2021-05-18 02:52:10|83262.1|83212.1|83262.1|83212.1|83262.2|83212.2|83261|83211|21
1621306340000|2021-05-18 02:52:20|83261.4|83211.4|83262.3|83212.3|83262.3|83212.3|83261.4|83211.4|14
1621306350000|2021-05-18 02:52:30|83261.9|83211.9|83262.2|83212.2|83262.4|83212.4|83261.7|83211.7|17
1621306360000|2021-05-18 02:52:40|83261.4|83211.4|83264.9|83214.9|83265.5|83215.5|83261.2|83211.2|25
1621306370000|2021-05-18 02:52:50|83264.8|83214.8|83265.3|83215.3|83265.6|83215.6|83264.1|83214.1|25
1621306380000|2021-05-18 02:53:00|83265.4|83215.4|83267.6|83217.6|83267.6|83217.6|83263.8|83213.8|24
1621306390000|2021-05-18 02:53:10|83267.5|83217.5|83266.1|83216.1|83267.5|83217.5|83265.5|83215.5|23
1621306400000|2021-05-18 02:53:20|83265.7|83215.7|83264.9|83214.9|83265.8|83215.8|83264.8|83214.8|25
1621306410000|2021-05-18 02:53:30|83264.8|83214.8|83264.9|83214.9|83265.4|83215.4|83264.1|83214.1|19
1621306420000|2021-05-18 02:53:40|83264.5|83214.5|83265.6|83215.6|83266.1|83216.1|83264.5|83214.5|21
1621306430000|2021-05-18 02:53:50|83265.7|83215.7|83266.5|83216.5|83266.5|83216.5|83265.7|83215.7|18
1621306440000|2021-05-18 02:54:00|83266.4|83216.4|83266.2|83216.2|83266.5|83216.5|83265.8|83215.8|14
1621306450000|2021-05-18 02:54:10|83266.3|83216.3|83266.1|83216.1|83267.8|83217.8|83265.7|83215.7|22
1621306460000|2021-05-18 02:54:20|83265.9|83215.9|83264.8|83214.8|83267.2|83217.2|83264.4|83214.4|20
1621306470000|2021-05-18 02:54:30|83265.2|83215.2|83265.7|83215.7|83266.3|83216.3|83265.2|83215.2|21
1621306480000|2021-05-18 02:54:40|83266.6|83216.6|83265.9|83215.9|83266.7|83216.7|83265.5|83215.5|17
1621306490000|2021-05-18 02:54:50|83266.2|83216.2|83266.2|83216.2|83266.2|83216.2|83265.1|83215.1|19
1621306500000|2021-05-18 02:55:00|83266.3|83216.3|83266.3|83216.3|83266.5|83216.5|83266|83216|12
1621306510000|2021-05-18 02:55:10|83266.1|83216.1|83263.2|83213.2|83266.2|83216.2|83263.1|83213.1|21
1621306520000|2021-05-18 02:55:20|83262.9|83212.9|83262.3|83212.3|83263.9|83213.9|83261.5|83211.5|20
1621306530000|2021-05-18 02:55:30|83262|83212|83261.9|83211.9|83262.2|83212.2|83260.6|83210.6|21
1621306540000|2021-05-18 02:55:40|83261.8|83211.8|83262.2|83212.2|83262.3|83212.3|83261.8|83211.8|8
1621306550000|2021-05-18 02:55:50|83262.3|83212.3|83262.7|83212.7|83263|83213|83262.3|83212.3|11
1621306560000|2021-05-18 02:56:00|83262.5|83212.5|83265.4|83215.4|83265.5|83215.5|83262.2|83212.2|24
1621306570000|2021-05-18 02:56:10|83265.7|83215.7|83264.7|83214.7|83266.1|83216.1|83264.7|83214.7|21
1621306580000|2021-05-18 02:56:20|83264.5|83214.5|83268.2|83218.2|83268.2|83218.2|83264.5|83214.5|27
1621306590000|2021-05-18 02:56:30|83268.6|83218.6|83265.7|83215.7|83268.6|83218.6|83265.7|83215.7|19
1621306600000|2021-05-18 02:56:40|83265.5|83215.5|83263.9|83213.9|83265.5|83215.5|83263|83213|27
1621306610000|2021-05-18 02:56:50|83263.5|83213.5|83263.7|83213.7|83264.5|83214.5|83263|83213|35
1621306620000|2021-05-18 02:57:00|83263.8|83213.8|83262.3|83212.3|83263.8|83213.8|83262.2|83212.2|23
1621306630000|2021-05-18 02:57:10|83262.4|83212.4|83264.6|83214.6|83264.7|83214.7|83262.2|83212.2|11
1621306640000|2021-05-18 02:57:20|83264.8|83214.8|83266.6|83216.6|83267.2|83217.2|83264.8|83214.8|17
1621306650000|2021-05-18 02:57:30|83266.4|83216.4|83246.5|83196.5|83267|83217|83246.5|83196.5|12
1621306660000|2021-05-18 02:57:40|83244.8|83194.8|83254.4|83204.4|83255.3|83205.3|83244.8|83194.8|29
1621306670000|2021-05-18 02:57:50|83254.6|83204.6|83254.3|83204.3|83255.6|83205.6|83254.2|83204.2|30
1621306680000|2021-05-18 02:58:00|83253.9|83203.9|83254.7|83204.7|83254.7|83204.7|83253.5|83203.5|17
1621306690000|2021-05-18 02:58:10|83254.8|83204.8|83253.5|83203.5|83254.9|83204.9|83252.9|83202.9|14
1621306700000|2021-05-18 02:58:20|83253.4|83203.4|83253.6|83203.6|83255.3|83205.3|83253.1|83203.1|17
1621306710000|2021-05-18 02:58:30|83253.4|83203.4|83253.9|83203.9|83255|83205|83253.2|83203.2|15
1621306720000|2021-05-18 02:58:40|83254|83204|83253.7|83203.7|83254.6|83204.6|83253.2|83203.2|28
1621306730000|2021-05-18 02:58:50|83253.5|83203.5|83254.1|83204.1|83254.4|83204.4|83253.5|83203.5|19
1621306740000|2021-05-18 02:59:00|83254.9|83204.9|83255|83205|83256|83206|83254.6|83204.6|22
1621306750000|2021-05-18 02:59:10|83255.1|83205.1|83256.3|83206.3|83256.3|83206.3|83255|83205|11
1621306760000|2021-05-18 02:59:20|83256.1|83206.1|83253.8|83203.8|83256.4|83206.4|83253.8|83203.8|24
1621306770000|2021-05-18 02:59:30|83254.5|83204.5|83253.2|83203.2|83254.5|83204.5|83253|83203|14
1621306780000|2021-05-18 02:59:40|83253.3|83203.3|83254.3|83204.3|83254.3|83204.3|83252.6|83202.6|17
1621306790000|2021-05-18 02:59:50|83254.2|83204.2|83252.1|83202.1|83254.5|83204.5|83251.8|83201.8|25
1621306800000|2021-05-18 03:00:00|83252|83202|83252.9|83202.9|83254.3|83204.3|83251.9|83201.9|27
1621306810000|2021-05-18 03:00:10|83252.8|83202.8|83253|83203|83253.5|83203.5|83252.8|83202.8|14
1621306820000|2021-05-18 03:00:20|83252.9|83202.9|83253.2|83203.2|83253.9|83203.9|83252.8|83202.8|20
1621306830000|2021-05-18 03:00:30|83253.3|83203.3|83252.9|83202.9|83253.9|83203.9|83252.2|83202.2|15
1621306840000|2021-05-18 03:00:40|83253.3|83203.3|83252.5|83202.5|83253.3|83203.3|83252.1|83202.1|23
1621306850000|2021-05-18 03:00:50|83252.6|83202.6|83252.6|83202.6|83253.2|83203.2|83252.3|83202.3|22
1621306860000|2021-05-18 03:01:00|83253.1|83203.1|83255.4|83205.4|83255.8|83205.8|83253.1|83203.1|26
1621306870000|2021-05-18 03:01:10|83255.2|83205.2|83256.1|83206.1|83256.7|83206.7|83254.8|83204.8|19
1621306880000|2021-05-18 03:01:20|83256.4|83206.4|83253|83203|83256.4|83206.4|83253|83203|20
1621306890000|2021-05-18 03:01:30|83252.8|83202.8|83251.9|83201.9|83252.8|83202.8|83251.5|83201.5|14
1621306900000|2021-05-18 03:01:40|83252|83202|83252|83202|83253.5|83203.5|83251.6|83201.6|21
1621306910000|2021-05-18 03:01:50|83252.2|83202.2|83251.7|83201.7|83252.2|83202.2|83251.6|83201.6|12
1621306920000|2021-05-18 03:02:00|83251.5|83201.5|83251.3|83201.3|83252.5|83202.5|83251.3|83201.3|15
1621306930000|2021-05-18 03:02:10|83251.6|83201.6|83253.4|83203.4|83253.7|83203.7|83251.6|83201.6|25
1621306940000|2021-05-18 03:02:20|83253|83203|83253|83203|83253.1|83203.1|83251.4|83201.4|24
1621306950000|2021-05-18 03:02:30|83252.9|83202.9|83252.1|83202.1|83253|83203|83252.1|83202.1|19
1621306960000|2021-05-18 03:02:40|83252.2|83202.2|83253.3|83203.3|83253.5|83203.5|83252.2|83202.2|13
1621306970000|2021-05-18 03:02:50|83253.5|83203.5|83251.5|83201.5|83253.5|83203.5|83251.5|83201.5|11
1621306980000|2021-05-18 03:03:00|83252.1|83202.1|83255.6|83205.6|83256.2|83206.2|83252.1|83202.1|19
1621306990000|2021-05-18 03:03:10|83255.8|83205.8|83255.1|83205.1|83255.8|83205.8|83255.1|83205.1|15
1621307000000|2021-05-18 03:03:20|83255.5|83205.5|83256.1|83206.1|83256.5|83206.5|83255.5|83205.5|11
1621307010000|2021-05-18 03:03:30|83256|83206|83255.8|83205.8|83256|83206|83255.7|83205.7|8
1621307020000|2021-05-18 03:03:40|83255.9|83205.9|83256.1|83206.1|83256.8|83206.8|83255.7|83205.7|21
1621307030000|2021-05-18 03:03:50|83256|83206|83256|83206|83256.4|83206.4|83255.6|83205.6|11
1621307040000|2021-05-18 03:04:00|83256.1|83206.1|83256.6|83206.6|83256.6|83206.6|83255.3|83205.3|24
1621307050000|2021-05-18 03:04:10|83256.5|83206.5|83256.6|83206.6|83256.8|83206.8|83256.3|83206.3|13
1621307060000|2021-05-18 03:04:20|83256.7|83206.7|83256|83206|83256.8|83206.8|83255.8|83205.8|14
1621307070000|2021-05-18 03:04:30|83257.3|83207.3|83256.6|83206.6|83257.3|83207.3|83256.4|83206.4|5
1621307080000|2021-05-18 03:04:40|83256.8|83206.8|83257.3|83207.3|83257.6|83207.6|83256|83206|19
1621307090000|2021-05-18 03:04:50|83257|83207|83256.7|83206.7|83257.2|83207.2|83256.4|83206.4|7
1621307100000|2021-05-18 03:05:00|83256.9|83206.9|83255.9|83205.9|83257.6|83207.6|83255.9|83205.9|12
1621307110000|2021-05-18 03:05:10|83255.8|83205.8|83255.3|83205.3|83256.7|83206.7|83255.3|83205.3|11
1621307120000|2021-05-18 03:05:20|83255.8|83205.8|83256.9|83206.9|83257.3|83207.3|83255.2|83205.2|24
1621307130000|2021-05-18 03:05:30|83256.8|83206.8|83256.3|83206.3|83256.8|83206.8|83255.8|83205.8|10
1621307140000|2021-05-18 03:05:40|83256.2|83206.2|83253.6|83203.6|83256.2|83206.2|83253.1|83203.1|12
1621307150000|2021-05-18 03:05:50|83253.5|83203.5|83253.9|83203.9|83254.2|83204.2|83253.5|83203.5|13
1621307160000|2021-05-18 03:06:00|83253.7|83203.7|83253.4|83203.4|83254|83204|83253.1|83203.1|21
1621307170000|2021-05-18 03:06:10|83253.3|83203.3|83253.3|83203.3|83253.9|83203.9|83252.6|83202.6|21
1621307180000|2021-05-18 03:06:20|83253.5|83203.5|83253.7|83203.7|83253.9|83203.9|83253.1|83203.1|8
1621307190000|2021-05-18 03:06:30|83253.8|83203.8|83253.6|83203.6|83254.2|83204.2|83253|83203|18
1621307200000|2021-05-18 03:06:40|83253.5|83203.5|83257|83207|83263.1|83213.1|83253.5|83203.5|32
1621307210000|2021-05-18 03:06:50|83256.4|83206.4|83253.1|83203.1|83257.8|83207.8|83253.1|83203.1|25
1621307220000|2021-05-18 03:07:00|83253.2|83203.2|83252.7|83202.7|83254.2|83204.2|83252.7|83202.7|15
1621307230000|2021-05-18 03:07:10|83252.8|83202.8|83252.5|83202.5|83252.8|83202.8|83252.5|83202.5|6
1621307240000|2021-05-18 03:07:20|83252.6|83202.6|83252.5|83202.5|83252.7|83202.7|83252.3|83202.3|5
1621307250000|2021-05-18 03:07:30|83252.3|83202.3|83252.5|83202.5|83253.4|83203.4|83252.3|83202.3|11
1621307260000|2021-05-18 03:07:40|83252.6|83202.6|83252.2|83202.2|83252.9|83202.9|83252|83202|13
1621307270000|2021-05-18 03:07:50|83252.3|83202.3|83252.7|83202.7|83252.9|83202.9|83252.3|83202.3|13
1621307280000|2021-05-18 03:08:00|83252.6|83202.6|83252.4|83202.4|83252.8|83202.8|83252.4|83202.4|7
1621307290000|2021-05-18 03:08:10|83252.6|83202.6|83252.2|83202.2|83252.6|83202.6|83252|83202|13
1621307300000|2021-05-18 03:08:20|83252.3|83202.3|83253.3|83203.3|83253.3|83203.3|83251.8|83201.8|20
1621307310000|2021-05-18 03:08:30|83252.8|83202.8|83249.8|83199.8|83253.9|83203.9|83249|83199|30
1621307320000|2021-05-18 03:08:40|83250|83200|83249.5|83199.5|83250.6|83200.6|83249.2|83199.2|26
1621307330000|2021-05-18 03:08:50|83249.6|83199.6|83247.3|83197.3|83250.6|83200.6|83247.2|83197.2|31
1621307340000|2021-05-18 03:09:00|83247.2|83197.2|83248.6|83198.6|83249.3|83199.3|83247.2|83197.2|18
1621307350000|2021-05-18 03:09:10|83248.2|83198.2|83248.4|83198.4|83249|83199|83247.8|83197.8|14
1621307360000|2021-05-18 03:09:20|83248.3|83198.3|83246.6|83196.6|83248.4|83198.4|83246.6|83196.6|15
1621307370000|2021-05-18 03:09:30|83246.1|83196.1|83243.9|83193.9|83246.9|83196.9|83243.8|83193.8|24
1621307380000|2021-05-18 03:09:40|83243.8|83193.8|83246.8|83196.8|83246.8|83196.8|83243.5|83193.5|18
1621307390000|2021-05-18 03:09:50|83246.5|83196.5|83246.6|83196.6|83247|83197|83246.4|83196.4|16
1621307400000|2021-05-18 03:10:00|83246.4|83196.4|83246.5|83196.5|83247.1|83197.1|83246.4|83196.4|15
1621307410000|2021-05-18 03:10:10|83246.7|83196.7|83246.9|83196.9|83247.3|83197.3|83246.5|83196.5|19
1621307420000|2021-05-18 03:10:20|83246.7|83196.7|83247.6|83197.6|83248.4|83198.4|83246.6|83196.6|24
1621307430000|2021-05-18 03:10:30|83247.5|83197.5|83248.3|83198.3|83248.3|83198.3|83246.9|83196.9|31
1621307440000|2021-05-18 03:10:40|83248.4|83198.4|83249.4|83199.4|83250.1|83200.1|83248.4|83198.4|23
1621307450000|2021-05-18 03:10:50|83250.2|83200.2|83250.5|83200.5|83250.9|83200.9|83250.2|83200.2|15
1621307460000|2021-05-18 03:11:00|83250.3|83200.3|83246.2|83196.2|83250.4|83200.4|83246.1|83196.1|27
1621307470000|2021-05-18 03:11:10|83246.6|83196.6|83245.2|83195.2|83246.8|83196.8|83245.2|83195.2|29
1621307480000|2021-05-18 03:11:20|83245.3|83195.3|83242.8|83192.8|83245.9|83195.9|83242.8|83192.8|24
1621307490000|2021-05-18 03:11:30|83242.6|83192.6|83241.6|83191.6|83242.9|83192.9|83241|83191|39
1621307500000|2021-05-18 03:11:40|83241.4|83191.4|83241.2|83191.2|83242.4|83192.4|83239.9|83189.9|30
1621307510000|2021-05-18 03:11:50|83241.3|83191.3|83241.6|83191.6|83241.8|83191.8|83240.8|83190.8|14
1621307520000|2021-05-18 03:12:00|83241.8|83191.8|83240.7|83190.7|83242.2|83192.2|83240.7|83190.7|21
1621307530000|2021-05-18 03:12:10|83240.6|83190.6|83243.3|83193.3|83243.3|83193.3|83240.5|83190.5|24
1621307540000|2021-05-18 03:12:20|83242.9|83192.9|83243.9|83193.9|83244.8|83194.8|83242.9|83192.9|26
1621307550000|2021-05-18 03:12:30|83243.8|83193.8|83243.7|83193.7|83245.2|83195.2|83243.4|83193.4|25
1621307560000|2021-05-18 03:12:40|83243.9|83193.9|83243.7|83193.7|83244.6|83194.6|83243.1|83193.1|14
1621307570000|2021-05-18 03:12:50|83243.5|83193.5|83243.8|83193.8|83244.7|83194.7|83242.5|83192.5|21
1621307580000|2021-05-18 03:13:00|83243.9|83193.9|83244.1|83194.1|83244.2|83194.2|83243.1|83193.1|31
1621307590000|2021-05-18 03:13:10|83243.8|83193.8|83244.3|83194.3|83245.9|83195.9|83243.5|83193.5|33
1621307600000|2021-05-18 03:13:20|83244.4|83194.4|83243.9|83193.9|83248.6|83198.6|83243.9|83193.9|26
1621307610000|2021-05-18 03:13:30|83243.8|83193.8|83246.9|83196.9|83247|83197|83243.8|83193.8|46
1621307620000|2021-05-18 03:13:40|83246.7|83196.7|83247.5|83197.5|83247.8|83197.8|83246.4|83196.4|36
1621307630000|2021-05-18 03:13:50|83247.6|83197.6|83247.3|83197.3|83249|83199|83247.2|83197.2|32
1621307640000|2021-05-18 03:14:00|83247.5|83197.5|83246.2|83196.2|83247.5|83197.5|83244.3|83194.3|32
1621307650000|2021-05-18 03:14:10|83246|83196|83245.1|83195.1|83246.8|83196.8|83245.1|83195.1|29
1621307660000|2021-05-18 03:14:20|83245|83195|83243.2|83193.2|83245|83195|83243.2|83193.2|29
1621307670000|2021-05-18 03:14:30|83243.1|83193.1|83244.1|83194.1|83244.1|83194.1|83243|83193|12
1621307680000|2021-05-18 03:14:40|83244.2|83194.2|83244.3|83194.3|83246.1|83196.1|83244.2|83194.2|30
1621307690000|2021-05-18 03:14:50|83244.4|83194.4|83247.4|83197.4|83247.7|83197.7|83243.9|83193.9|28
1621307700000|2021-05-18 03:15:00|83247.2|83197.2|83246.2|83196.2|83249|83199|83246.1|83196.1|23
1621307710000|2021-05-18 03:15:10|83246.1|83196.1|83246.1|83196.1|83246.5|83196.5|83245.7|83195.7|15
1621307720000|2021-05-18 03:15:20|83246.3|83196.3|83245.4|83195.4|83246.3|83196.3|83245.4|83195.4|18
1621307730000|2021-05-18 03:15:30|83245.5|83195.5|83245.4|83195.4|83245.5|83195.5|83244.9|83194.9|11
1621307740000|2021-05-18 03:15:40|83245.3|83195.3|83245.6|83195.6|83245.7|83195.7|83245|83195|13
1621307750000|2021-05-18 03:15:50|83245.5|83195.5|83245|83195|83245.5|83195.5|83244.9|83194.9|8
1621307760000|2021-05-18 03:16:00|83244.8|83194.8|83245|83195|83245|83195|83244.7|83194.7|7
1621307770000|2021-05-18 03:16:10|83244.9|83194.9|83244.6|83194.6|83245|83195|83244.6|83194.6|10
1621307780000|2021-05-18 03:16:20|83244.9|83194.9|83243.5|83193.5|83244.9|83194.9|83242.8|83192.8|22
1621307790000|2021-05-18 03:16:30|83243.6|83193.6|83244|83194|83244.1|83194.1|83243.3|83193.3|35
1621307800000|2021-05-18 03:16:40|83243.7|83193.7|83238.2|83188.2|83244.5|83194.5|83238.2|83188.2|18
1621307810000|2021-05-18 03:16:50|83238|83188|83237.4|83187.4|83238.4|83188.4|83237.2|83187.2|21
1621307820000|2021-05-18 03:17:00|83237.1|83187.1|83237.5|83187.5|83237.8|83187.8|83237|83187|9
1621307830000|2021-05-18 03:17:10|83237.9|83187.9|83237.8|83187.8|83238.1|83188.1|83237.5|83187.5|10
1621307840000|2021-05-18 03:17:20|83237.9|83187.9|83238.3|83188.3|83238.4|83188.4|83237.6|83187.6|12
1621307850000|2021-05-18 03:17:30|83238.2|83188.2|83237.9|83187.9|83238.2|83188.2|83235.9|83185.9|22
1621307860000|2021-05-18 03:17:40|83238|83188|83237.8|83187.8|83238.3|83188.3|83237.7|83187.7|17
1621307870000|2021-05-18 03:17:50|83237.7|83187.7|83237.9|83187.9|83238.1|83188.1|83237.5|83187.5|13
1621307880000|2021-05-18 03:18:00|83236.7|83186.7|83234|83184|83237.4|83187.4|83233.3|83183.3|24
1621307890000|2021-05-18 03:18:10|83234.7|83184.7|83234.1|83184.1|83235|83185|83233.9|83183.9|12
1621307900000|2021-05-18 03:18:20|83234.3|83184.3|83235.3|83185.3|83236.1|83186.1|83234.2|83184.2|14
1621307910000|2021-05-18 03:18:30|83236.7|83186.7|83236.5|83186.5|83237.3|83187.3|83236|83186|16
1621307920000|2021-05-18 03:18:40|83236.4|83186.4|83237.1|83187.1|83237.2|83187.2|83235.5|83185.5|17
1621307930000|2021-05-18 03:18:50|83237|83187|83237.1|83187.1|83237.2|83187.2|83236.7|83186.7|16
1621307940000|2021-05-18 03:19:00|83237.2|83187.2|83236.7|83186.7|83237.3|83187.3|83236.7|83186.7|6
1621307950000|2021-05-18 03:19:10|83237.1|83187.1|83236.5|83186.5|83237.1|83187.1|83236.5|83186.5|13
1621307960000|2021-05-18 03:19:20|83236.4|83186.4|83237.3|83187.3|83237.4|83187.4|83235.6|83185.6|16
1621307970000|2021-05-18 03:19:30|83237.1|83187.1|83236.8|83186.8|83237.1|83187.1|83236.4|83186.4|11
1621307980000|2021-05-18 03:19:40|83236.7|83186.7|83236.5|83186.5|83236.7|83186.7|83236.5|83186.5|2
1621307990000|2021-05-18 03:19:50|83235.8|83185.8|83237|83187|83237.1|83187.1|83235.8|83185.8|23
1621308000000|2021-05-18 03:20:00|83237.4|83187.4|83236.6|83186.6|83237.4|83187.4|83236.3|83186.3|10
1621308010000|2021-05-18 03:20:10|83236.2|83186.2|83236.6|83186.6|83236.6|83186.6|83236.2|83186.2|5
1621308020000|2021-05-18 03:20:20|83237|83187|83237.6|83187.6|83237.6|83187.6|83236.9|83186.9|11
1621308030000|2021-05-18 03:20:30|83237.3|83187.3|83237|83187|83237.3|83187.3|83236.3|83186.3|16
1621308040000|2021-05-18 03:20:40|83237.3|83187.3|83236.9|83186.9|83237.4|83187.4|83236.8|83186.8|8
1621308050000|2021-05-18 03:20:50|83237.1|83187.1|83236.4|83186.4|83237.3|83187.3|83236.4|83186.4|19
1621308060000|2021-05-18 03:21:00|83236.5|83186.5|83234.9|83184.9|83236.6|83186.6|83234.9|83184.9|14
1621308070000|2021-05-18 03:21:10|83235.2|83185.2|83233.7|83183.7|83235.2|83185.2|83233.7|83183.7|21
1621308080000|2021-05-18 03:21:20|83233.3|83183.3|83234.1|83184.1|83234.3|83184.3|83233|83183|17
1621308090000|2021-05-18 03:21:30|83234.2|83184.2|83234|83184|83234.4|83184.4|83233.7|83183.7|23
1621308100000|2021-05-18 03:21:40|83233.9|83183.9|83234.4|83184.4|83234.5|83184.5|83233.7|83183.7|9
1621308110000|2021-05-18 03:21:50|83233.9|83183.9|83235.6|83185.6|83236.3|83186.3|83232.7|83182.7|20
1621308120000|2021-05-18 03:22:00|83235.3|83185.3|83237.1|83187.1|83237.2|83187.2|83235.3|83185.3|25
1621308130000|2021-05-18 03:22:10|83236.8|83186.8|83237.1|83187.1|83237.1|83187.1|83236.4|83186.4|17
1621308140000|2021-05-18 03:22:20|83237.2|83187.2|83236.9|83186.9|83237.4|83187.4|83236|83186|13
1621308150000|2021-05-18 03:22:30|83236.8|83186.8|83237|83187|83237.2|83187.2|83236.7|83186.7|12
1621308160000|2021-05-18 03:22:40|83236.8|83186.8|83237.2|83187.2|83237.2|83187.2|83236.6|83186.6|12
1621308170000|2021-05-18 03:22:50|83237.7|83187.7|83237|83187|83237.9|83187.9|83236.7|83186.7|13
1621308180000|2021-05-18 03:23:00|83236.9|83186.9|83237|83187|83238|83188|83236.4|83186.4|18
1621308190000|2021-05-18 03:23:10|83236.8|83186.8|83236.6|83186.6|83236.9|83186.9|83236.3|83186.3|9
1621308200000|2021-05-18 03:23:20|83236.8|83186.8|83236.3|83186.3|83236.8|83186.8|83235.2|83185.2|12
1621308210000|2021-05-18 03:23:30|83236|83186|83231.3|83181.3|83236.2|83186.2|83231.3|83181.3|28
1621308220000|2021-05-18 03:23:40|83231.1|83181.1|83230.5|83180.5|83231.1|83181.1|83230.2|83180.2|13
1621308230000|2021-05-18 03:23:50|83230.2|83180.2|83230.2|83180.2|83230.9|83180.9|83230.2|83180.2|12
1621308240000|2021-05-18 03:24:00|83230|83180|83231.1|83181.1|83231.3|83181.3|83229.9|83179.9|22
1621308250000|2021-05-18 03:24:10|83231.3|83181.3|83231.9|83181.9|83232.6|83182.6|83231.1|83181.1|15
1621308260000|2021-05-18 03:24:20|83232|83182|83230.2|83180.2|83232|83182|83229.7|83179.7|25
1621308270000|2021-05-18 03:24:30|83229.7|83179.7|83230.2|83180.2|83230.2|83180.2|83229.3|83179.3|20
1621308280000|2021-05-18 03:24:40|83230|83180|83230.1|83180.1|83230.1|83180.1|83229.6|83179.6|12
1621308290000|2021-05-18 03:24:50|83230.4|83180.4|83230.5|83180.5|83230.7|83180.7|83229.9|83179.9|15
1621308300000|2021-05-18 03:25:00|83230.6|83180.6|83231.4|83181.4|83232.3|83182.3|83230|83180|23
1621308310000|2021-05-18 03:25:10|83231.3|83181.3|83230.2|83180.2|83231.9|83181.9|83230.2|83180.2|25
1621308320000|2021-05-18 03:25:20|83230.7|83180.7|83230.8|83180.8|83232.1|83182.1|83229.9|83179.9|11
1621308330000|2021-05-18 03:25:30|83230.9|83180.9|83235.4|83185.4|83236|83186|83230.9|83180.9|22
1621308340000|2021-05-18 03:25:40|83235.6|83185.6|83237.5|83187.5|83237.8|83187.8|83235.3|83185.3|16
1621308350000|2021-05-18 03:25:50|83237.4|83187.4|83237.8|83187.8|83238.4|83188.4|83237.4|83187.4|10
1621308360000|2021-05-18 03:26:00|83238|83188|83237.7|83187.7|83238|83188|83237|83187|18
1621308370000|2021-05-18 03:26:10|83237.5|83187.5|83237.5|83187.5|83237.7|83187.7|83237.2|83187.2|16
1621308380000|2021-05-18 03:26:20|83237.3|83187.3|83238.7|83188.7|83238.7|83188.7|83237.3|83187.3|15
1621308390000|2021-05-18 03:26:30|83238.9|83188.9|83238.2|83188.2|83238.9|83188.9|83237.3|83187.3|13
1621308400000|2021-05-18 03:26:40|83237.8|83187.8|83238.4|83188.4|83238.6|83188.6|83237.8|83187.8|12
1621308410000|2021-05-18 03:26:50|83239.1|83189.1|83238.3|83188.3|83239.1|83189.1|83238.3|83188.3|4
1621308420000|2021-05-18 03:27:00|83238|83188|83238.1|83188.1|83239.5|83189.5|83238|83188|18
1621308430000|2021-05-18 03:27:10|83238.3|83188.3|83238.7|83188.7|83239.5|83189.5|83238.3|83188.3|15
1621308440000|2021-05-18 03:27:20|83238.3|83188.3|83238.5|83188.5|83238.5|83188.5|83237.2|83187.2|16
1621308450000|2021-05-18 03:27:30|83239.1|83189.1|83238.3|83188.3|83239.2|83189.2|83238.3|83188.3|7
1621308460000|2021-05-18 03:27:40|83239.3|83189.3|83238.9|83188.9|83240|83190|83238.9|83188.9|11
1621308470000|2021-05-18 03:27:50|83239|83189|83239.9|83189.9|83239.9|83189.9|83238.8|83188.8|7
1621308480000|2021-05-18 03:28:00|83240|83190|83240.1|83190.1|83240.2|83190.2|83239.1|83189.1|17
1621308490000|2021-05-18 03:28:10|83240.2|83190.2|83239.3|83189.3|83240.4|83190.4|83239.2|83189.2|14
1621308500000|2021-05-18 03:28:20|83239.4|83189.4|83239.7|83189.7|83240|83190|83239.2|83189.2|11
1621308510000|2021-05-18 03:28:30|83239.6|83189.6|83239.1|83189.1|83239.7|83189.7|83238.8|83188.8|13
1621308520000|2021-05-18 03:28:40|83238.8|83188.8|83237.1|83187.1|83239.7|83189.7|83237.1|83187.1|23
1621308530000|2021-05-18 03:28:50|83237|83187|83237.3|83187.3|83237.5|83187.5|83237|83187|10
1621308540000|2021-05-18 03:29:00|83237.5|83187.5|83238.2|83188.2|83238.2|83188.2|83236|83186|17
1621308550000|2021-05-18 03:29:10|83237.4|83187.4|83237|83187|83237.8|83187.8|83237|83187|6
1621308560000|2021-05-18 03:29:20|83237.2|83187.2|83237.2|83187.2|83237.8|83187.8|83236|83186|19
1621308570000|2021-05-18 03:29:30|83237.3|83187.3|83236.3|83186.3|83237.7|83187.7|83236.2|83186.2|22
1621308580000|2021-05-18 03:29:40|83236.4|83186.4|83237.6|83187.6|83238.7|83188.7|83236.4|83186.4|11
1621308590000|2021-05-18 03:29:50|83237.7|83187.7|83238.6|83188.6|83239.2|83189.2|83237.5|83187.5|20
1621308600000|2021-05-18 03:30:00|83238.2|83188.2|83242.5|83192.5|83243.9|83193.9|83238.2|83188.2|40
1621308610000|2021-05-18 03:30:10|83241.6|83191.6|83247.3|83197.3|83247.4|83197.4|83241.6|83191.6|20
1621308620000|2021-05-18 03:30:20|83246.9|83196.9|83241.9|83191.9|83246.9|83196.9|83240.3|83190.3|33
1621308630000|2021-05-18 03:30:30|83241.8|83191.8|83242.4|83192.4|83244.5|83194.5|83241.8|83191.8|23
1621308640000|2021-05-18 03:30:40|83242.5|83192.5|83243.1|83193.1|83243.5|83193.5|83241.7|83191.7|10
1621308650000|2021-05-18 03:30:50|83242.5|83192.5|83242.6|83192.6|83243|83193|83242.3|83192.3|11
1621308660000|2021-05-18 03:31:00|83242.5|83192.5|83243.6|83193.6|83243.7|83193.7|83242.1|83192.1|14
1621308670000|2021-05-18 03:31:10|83242.9|83192.9|83243.1|83193.1|83243.1|83193.1|83242.2|83192.2|10
1621308680000|2021-05-18 03:31:20|83242.8|83192.8|83237.7|83187.7|83242.8|83192.8|83237.7|83187.7|23
1621308690000|2021-05-18 03:31:30|83237.8|83187.8|83237.8|83187.8|83239.2|83189.2|83236.8|83186.8|20
1621308700000|2021-05-18 03:31:40|83238|83188|83236.1|83186.1|83238.5|83188.5|83236|83186|32
1621308710000|2021-05-18 03:31:50|83237|83187|83234.6|83184.6|83237.2|83187.2|83234.1|83184.1|21
1621308720000|2021-05-18 03:32:00|83234.5|83184.5|83235.3|83185.3|83235.5|83185.5|83234.3|83184.3|11
1621308730000|2021-05-18 03:32:10|83234.8|83184.8|83231|83181|83235|83185|83231|83181|20
1621308740000|2021-05-18 03:32:20|83231.3|83181.3|83232.1|83182.1|83232.1|83182.1|83231.1|83181.1|9
1621308750000|2021-05-18 03:32:30|83232.8|83182.8|83232.5|83182.5|83233.3|83183.3|83232.5|83182.5|9
1621308760000|2021-05-18 03:32:40|83232.7|83182.7|83231.1|83181.1|83232.7|83182.7|83230.9|83180.9|17
1621308770000|2021-05-18 03:32:50|83231|83181|83231.1|83181.1|83232.1|83182.1|83230.5|83180.5|16
1621308780000|2021-05-18 03:33:00|83230.8|83180.8|83230.3|83180.3|83230.8|83180.8|83230.3|83180.3|5
1621308790000|2021-05-18 03:33:10|83230.4|83180.4|83230.2|83180.2|83230.4|83180.4|83230|83180|5
1621308800000|2021-05-18 03:33:20|83230.1|83180.1|83229.6|83179.6|83230.1|83180.1|83229.4|83179.4|8
1621308810000|2021-05-18 03:33:30|83229.7|83179.7|83228.2|83178.2|83230.6|83180.6|83227.9|83177.9|16
1621308820000|2021-05-18 03:33:40|83228.3|83178.3|83228.8|83178.8|83230|83180|83227.2|83177.2|19
1621308830000|2021-05-18 03:33:50|83228.6|83178.6|83228.7|83178.7|83228.7|83178.7|83226.6|83176.6|19
1621308840000|2021-05-18 03:34:00|83228.2|83178.2|83227.8|83177.8|83228.4|83178.4|83226.7|83176.7|25
1621308850000|2021-05-18 03:34:10|83227.6|83177.6|83227.7|83177.7|83227.7|83177.7|83225.4|83175.4|20
1621308860000|2021-05-18 03:34:20|83227.9|83177.9|83226.2|83176.2|83227.9|83177.9|83224.8|83174.8|15
1621308870000|2021-05-18 03:34:30|83226.3|83176.3|83225.9|83175.9|83226.3|83176.3|83225.5|83175.5|17
1621308880000|2021-05-18 03:34:40|83226.3|83176.3|83225.7|83175.7|83226.3|83176.3|83224|83174|15
1621308890000|2021-05-18 03:34:50|83225.6|83175.6|83225.7|83175.7|83226.3|83176.3|83224.7|83174.7|21
1621308900000|2021-05-18 03:35:00|83226.1|83176.1|83220.4|83170.4|83226.3|83176.3|83220.2|83170.2|33
1621308910000|2021-05-18 03:35:10|83220.2|83170.2|83221.8|83171.8|83222.8|83172.8|83220.2|83170.2|29
1621308920000|2021-05-18 03:35:20|83221.5|83171.5|83221.3|83171.3|83221.5|83171.5|83220.7|83170.7|36
1621308930000|2021-05-18 03:35:30|83221|83171|83221.5|83171.5|83222.1|83172.1|83221|83171|36
1621308940000|2021-05-18 03:35:40|83221.4|83171.4|83223.1|83173.1|83223.2|83173.2|83221.3|83171.3|14
1621308950000|2021-05-18 03:35:50|83222.9|83172.9|83223.3|83173.3|83224.4|83174.4|83222.7|83172.7|18
1621308960000|2021-05-18 03:36:00|83223.5|83173.5|83220.4|83170.4|83223.8|83173.8|83220.4|83170.4|24
1621308970000|2021-05-18 03:36:10|83220.7|83170.7|83223.1|83173.1|83223.5|83173.5|83220.7|83170.7|16
1621308980000|2021-05-18 03:36:20|83223.4|83173.4|83223.4|83173.4|83223.5|83173.5|83223.1|83173.1|9
1621308990000|2021-05-18 03:36:30|83223.3|83173.3|83223|83173|83223.3|83173.3|83222.8|83172.8|17
1621309000000|2021-05-18 03:36:40|83223.3|83173.3|83226.2|83176.2|83228|83178|83222.8|83172.8|25
1621309010000|2021-05-18 03:36:50|83228.3|83178.3|83227.3|83177.3|83228.4|83178.4|83225.8|83175.8|24
1621309020000|2021-05-18 03:37:00|83227.5|83177.5|83228.7|83178.7|83229|83179|83225.7|83175.7|22
1621309030000|2021-05-18 03:37:10|83228.9|83178.9|83226.6|83176.6|83228.9|83178.9|83226.5|83176.5|18
1621309040000|2021-05-18 03:37:20|83226.7|83176.7|83226.1|83176.1|83226.7|83176.7|83225.9|83175.9|9
1621309050000|2021-05-18 03:37:30|83229.4|83179.4|83226.6|83176.6|83229.4|83179.4|83225.7|83175.7|16
1621309060000|2021-05-18 03:37:40|83226.7|83176.7|83229.1|83179.1|83229.8|83179.8|83226.2|83176.2|28
1621309070000|2021-05-18 03:37:50|83228.9|83178.9|83226.3|83176.3|83230.2|83180.2|83226.3|83176.3|29
1621309080000|2021-05-18 03:38:00|83226.5|83176.5|83228|83178|83228.3|83178.3|83226.5|83176.5|20
1621309090000|2021-05-18 03:38:10|83227.8|83177.8|83223.7|83173.7|83228.2|83178.2|83223.7|83173.7|27
1621309100000|2021-05-18 03:38:20|83223.6|83173.6|83224|83174|83225.4|83175.4|83223.4|83173.4|24
1621309110000|2021-05-18 03:38:30|83223.8|83173.8|83224.3|83174.3|83224.5|83174.5|83223.4|83173.4|21
1621309120000|2021-05-18 03:38:40|83224.4|83174.4|83223.6|83173.6|83225.3|83175.3|83223.5|83173.5|27
1621309130000|2021-05-18 03:38:50|83223.8|83173.8|83223.9|83173.9|83226.8|83176.8|83223.8|83173.8|25
1621309140000|2021-05-18 03:39:00|83223.8|83173.8|83224.6|83174.6|83225|83175|83223.6|83173.6|30
1621309150000|2021-05-18 03:39:10|83224.4|83174.4|83223.5|83173.5|83224.8|83174.8|83223.2|83173.2|23
1621309160000|2021-05-18 03:39:20|83223.3|83173.3|83223.5|83173.5|83224.2|83174.2|83223.1|83173.1|18
1621309170000|2021-05-18 03:39:30|83223.3|83173.3|83223.7|83173.7|83223.9|83173.9|83223.1|83173.1|22
1621309180000|2021-05-18 03:39:40|83223.6|83173.6|83225.4|83175.4|83226.3|83176.3|83223.5|83173.5|32
1621309190000|2021-05-18 03:39:50|83225.9|83175.9|83223.5|83173.5|83226.5|83176.5|83222.7|83172.7|27
1621309200000|2021-05-18 03:40:00|83223|83173|83223.9|83173.9|83224.5|83174.5|83222.6|83172.6|22
1621309210000|2021-05-18 03:40:10|83224.2|83174.2|83223.4|83173.4|83225.2|83175.2|83223.2|83173.2|22
1621309220000|2021-05-18 03:40:20|83223.6|83173.6|83221.9|83171.9|83224.5|83174.5|83220.4|83170.4|33
1621309230000|2021-05-18 03:40:30|83221.8|83171.8|83220.3|83170.3|83222.1|83172.1|83220.3|83170.3|18
1621309240000|2021-05-18 03:40:40|83220.1|83170.1|83220.9|83170.9|83220.9|83170.9|83219.2|83169.2|14
1621309250000|2021-05-18 03:40:50|83221|83171|83217.9|83167.9|83221.7|83171.7|83217.9|83167.9|25
1621309260000|2021-05-18 03:41:00|83218|83168|83218.4|83168.4|83218.4|83168.4|83217.6|83167.6|13
1621309270000|2021-05-18 03:41:10|83218.5|83168.5|83217.7|83167.7|83218.5|83168.5|83217.2|83167.2|8
1621309280000|2021-05-18 03:41:20|83217.8|83167.8|83218.5|83168.5|83218.6|83168.6|83217.8|83167.8|7
1621309290000|2021-05-18 03:41:30|83219.6|83169.6|83216.1|83166.1|83219.6|83169.6|83216|83166|29
1621309300000|2021-05-18 03:41:40|83216.4|83166.4|83217.1|83167.1|83217.1|83167.1|83215.7|83165.7|14
1621309310000|2021-05-18 03:41:50|83216.8|83166.8|83217.9|83167.9|83218|83168|83216.5|83166.5|19
1621309320000|2021-05-18 03:42:00|83218.1|83168.1|83218.9|83168.9|83219|83169|83218.1|83168.1|18
1621309330000|2021-05-18 03:42:10|83218.8|83168.8|83221.8|83171.8|83222.7|83172.7|83218.8|83168.8|20
1621309340000|2021-05-18 03:42:20|83221.9|83171.9|83222.3|83172.3|83222.4|83172.4|83220.4|83170.4|17
1621309350000|2021-05-18 03:42:30|83220.5|83170.5|83221.6|83171.6|83223.1|83173.1|83220.5|83170.5|30
1621309360000|2021-05-18 03:42:40|83221.4|83171.4|83220.7|83170.7|83222.1|83172.1|83219.3|83169.3|24
1621309370000|2021-05-18 03:42:50|83220.8|83170.8|83219.6|83169.6|83220.8|83170.8|83218.5|83168.5|21
1621309380000|2021-05-18 03:43:00|83219.2|83169.2|83219.9|83169.9|83220.6|83170.6|83218.9|83168.9|19
1621309390000|2021-05-18 03:43:10|83220.4|83170.4|83222.1|83172.1|83222.6|83172.6|83219.3|83169.3|33
1621309400000|2021-05-18 03:43:20|83222.2|83172.2|83221.7|83171.7|83222.6|83172.6|83221.3|83171.3|21
1621309410000|2021-05-18 03:43:30|83221.5|83171.5|83220.4|83170.4|83221.9|83171.9|83220.3|83170.3|14
1621309420000|2021-05-18 03:43:40|83220.2|83170.2|83219.4|83169.4|83220.7|83170.7|83219|83169|18
1621309430000|2021-05-18 03:43:50|83219.3|83169.3|83219.4|83169.4|83220.3|83170.3|83219.3|83169.3|7
1621309440000|2021-05-18 03:44:00|83219.8|83169.8|83222.5|83172.5|83223.2|83173.2|83219.8|83169.8|21
1621309450000|2021-05-18 03:44:10|83222.4|83172.4|83219.8|83169.8|83222.4|83172.4|83218.6|83168.6|27
1621309460000|2021-05-18 03:44:20|83219.5|83169.5|83219.1|83169.1|83220.4|83170.4|83218.7|83168.7|25
1621309470000|2021-05-18 03:44:30|83219.2|83169.2|83218.6|83168.6|83219.2|83169.2|83218.4|83168.4|14
1621309480000|2021-05-18 03:44:40|83218.7|83168.7|83216.8|83166.8|83218.9|83168.9|83215.9|83165.9|21
1621309490000|2021-05-18 03:44:50|83216.1|83166.1|83215.2|83165.2|83219.1|83169.1|83215|83165|46
1621309500000|2021-05-18 03:45:00|83215|83165|83215|83165|83215.4|83165.4|83214.7|83164.7|19
1621309510000|2021-05-18 03:45:10|83215.1|83165.1|83214.2|83164.2|83215.6|83165.6|83214.1|83164.1|25
1621309520000|2021-05-18 03:45:20|83214.3|83164.3|83214.3|83164.3|83215.8|83165.8|83213.6|83163.6|34
1621309530000|2021-05-18 03:45:30|83214.4|83164.4|83219.5|83169.5|83219.5|83169.5|83214.4|83164.4|39
1621309540000|2021-05-18 03:45:40|83219.7|83169.7|83217|83167|83219.7|83169.7|83215.7|83165.7|24
1621309550000|2021-05-18 03:45:50|83215.3|83165.3|83215.6|83165.6|83217.6|83167.6|83215.3|83165.3|23
1621309560000|2021-05-18 03:46:00|83215.7|83165.7|83216.5|83166.5|83217.6|83167.6|83215.4|83165.4|30
1621309570000|2021-05-18 03:46:10|83216.8|83166.8|83217.6|83167.6|83217.6|83167.6|83215.4|83165.4|22
1621309580000|2021-05-18 03:46:20|83217.1|83167.1|83215.7|83165.7|83217.6|83167.6|83215.6|83165.6|19
1621309590000|2021-05-18 03:46:30|83215.5|83165.5|83214.6|83164.6|83216.1|83166.1|83214.1|83164.1|20
1621309600000|2021-05-18 03:46:40|83214.2|83164.2|83215|83165|83215.8|83165.8|83214.2|83164.2|16
1621309610000|2021-05-18 03:46:50|83214.6|83164.6|83216.3|83166.3|83217.3|83167.3|83214.6|83164.6|24
1621309620000|2021-05-18 03:47:00|83216.7|83166.7|83218.7|83168.7|83219|83169|83216.3|83166.3|26
1621309630000|2021-05-18 03:47:10|83218.6|83168.6|83219.1|83169.1|83219.1|83169.1|83218.1|83168.1|16
1621309640000|2021-05-18 03:47:20|83219|83169|83220.1|83170.1|83220.1|83170.1|83218.5|83168.5|13
1621309650000|2021-05-18 03:47:30|83220.3|83170.3|83221.5|83171.5|83221.5|83171.5|83220.1|83170.1|17
1621309660000|2021-05-18 03:47:40|83221.3|83171.3|83226.3|83176.3|83226.3|83176.3|83221.3|83171.3|22
1621309670000|2021-05-18 03:47:50|83226.1|83176.1|83225.7|83175.7|83226.9|83176.9|83225.5|83175.5|14
1621309680000|2021-05-18 03:48:00|83225.5|83175.5|83225.7|83175.7|83225.9|83175.9|83225.3|83175.3|10
1621309690000|2021-05-18 03:48:10|83227.2|83177.2|83226.7|83176.7|83227.3|83177.3|83224.9|83174.9|20
1621309700000|2021-05-18 03:48:20|83226.3|83176.3|83225.3|83175.3|83227.4|83177.4|83225|83175|24
1621309710000|2021-05-18 03:48:30|83225.4|83175.4|83227.2|83177.2|83227.7|83177.7|83224.8|83174.8|30
1621309720000|2021-05-18 03:48:40|83227|83177|83223.5|83173.5|83227.3|83177.3|83223.5|83173.5|25
1621309730000|2021-05-18 03:48:50|83223.4|83173.4|83223.9|83173.9|83224.8|83174.8|83223.3|83173.3|14
1621309740000|2021-05-18 03:49:00|83224.1|83174.1|83225.6|83175.6|83225.7|83175.7|83223.1|83173.1|21
1621309750000|2021-05-18 03:49:10|83225.9|83175.9|83228.8|83178.8|83230.1|83180.1|83225.9|83175.9|42
1621309760000|2021-05-18 03:49:20|83228.9|83178.9|83230.2|83180.2|83230.2|83180.2|83228.5|83178.5|21
1621309770000|2021-05-18 03:49:30|83229.9|83179.9|83228.6|83178.6|83231|83181|83228.4|83178.4|13
1621309780000|2021-05-18 03:49:40|83228.5|83178.5|83228.4|83178.4|83230|83180|83228.1|83178.1|26
1621309790000|2021-05-18 03:49:50|83228.6|83178.6|83229|83179|83230.4|83180.4|83228.2|83178.2|23
1621309800000|2021-05-18 03:50:00|83228.8|83178.8|83232.5|83182.5|83232.5|83182.5|83228.6|83178.6|27
1621309810000|2021-05-18 03:50:10|83231.2|83181.2|83231.1|83181.1|83233.4|83183.4|83230|83180|12
1621309820000|2021-05-18 03:50:20|83230.6|83180.6|83230.5|83180.5|83230.7|83180.7|83229.3|83179.3|9
1621309830000|2021-05-18 03:50:30|83231|83181|83227|83177|83231|83181|83226.8|83176.8|26
1621309840000|2021-05-18 03:50:40|83228.3|83178.3|83227.9|83177.9|83228.3|83178.3|83226.2|83176.2|13
1621309850000|2021-05-18 03:50:50|83228.6|83178.6|83226.3|83176.3|83228.6|83178.6|83226.2|83176.2|25
1621309860000|2021-05-18 03:51:00|83226.4|83176.4|83227.6|83177.6|83227.6|83177.6|83226|83176|13
1621309870000|2021-05-18 03:51:10|83226.1|83176.1|83227.7|83177.7|83227.9|83177.9|83226.1|83176.1|14
1621309880000|2021-05-18 03:51:20|83227.6|83177.6|83228.3|83178.3|83228.3|83178.3|83226.3|83176.3|6
1621309890000|2021-05-18 03:51:30|83228.1|83178.1|83227.1|83177.1|83228.1|83178.1|83226|83176|9
1621309900000|2021-05-18 03:51:40|83227.2|83177.2|83226.1|83176.1|83227.8|83177.8|83225.9|83175.9|12
1621309910000|2021-05-18 03:51:50|83226|83176|83228.2|83178.2|83229.8|83179.8|83226|83176|16
1621309920000|2021-05-18 03:52:00|83228.1|83178.1|83228.2|83178.2|83230.6|83180.6|83227.9|83177.9|16
1621309930000|2021-05-18 03:52:10|83228.4|83178.4|83227.5|83177.5|83229.1|83179.1|83226.7|83176.7|13
1621309940000|2021-05-18 03:52:20|83226.4|83176.4|83225.8|83175.8|83227.6|83177.6|83225.8|83175.8|15
1621309950000|2021-05-18 03:52:30|83226|83176|83224|83174|83228.1|83178.1|83224|83174|23
1621309960000|2021-05-18 03:52:40|83224.2|83174.2|83224.2|83174.2|83225.4|83175.4|83223.9|83173.9|19
1621309970000|2021-05-18 03:52:50|83225.5|83175.5|83225.3|83175.3|83225.6|83175.6|83224.1|83174.1|26
1621309980000|2021-05-18 03:53:00|83225.5|83175.5|83225.6|83175.6|83226.2|83176.2|83225.2|83175.2|12
1621309990000|2021-05-18 03:53:10|83225.4|83175.4|83225.9|83175.9|83227.4|83177.4|83224|83174|15
1621310000000|2021-05-18 03:53:20|83226.2|83176.2|83227.5|83177.5|83229|83179|83226.2|83176.2|19
1621310010000|2021-05-18 03:53:30|83227.7|83177.7|83224.8|83174.8|83228|83178|83224.7|83174.7|20
1621310020000|2021-05-18 03:53:40|83224.9|83174.9|83224.2|83174.2|83225|83175|83224|83174|17
1621310030000|2021-05-18 03:53:50|83224.9|83174.9|83224|83174|83224.9|83174.9|83223.7|83173.7|19
1621310040000|2021-05-18 03:54:00|83224.4|83174.4|83224.4|83174.4|83224.4|83174.4|83222|83172|23
1621310050000|2021-05-18 03:54:10|83223.8|83173.8|83222.7|83172.7|83225.1|83175.1|83221.5|83171.5|13
1621310060000|2021-05-18 03:54:20|83224.1|83174.1|83223.5|83173.5|83224.1|83174.1|83220.9|83170.9|15
1621310070000|2021-05-18 03:54:30|83221.2|83171.2|83220.5|83170.5|83223.3|83173.3|83218.8|83168.8|37
1621310080000|2021-05-18 03:54:40|83220.4|83170.4|83220.7|83170.7|83221|83171|83219.9|83169.9|15
1621310090000|2021-05-18 03:54:50|83220.3|83170.3|83221.5|83171.5|83222.2|83172.2|83219.7|83169.7|26
1621310100000|2021-05-18 03:55:00|83221.6|83171.6|83218.7|83168.7|83221.7|83171.7|83218.7|83168.7|25
1621310110000|2021-05-18 03:55:10|83218.8|83168.8|83219.4|83169.4|83220.8|83170.8|83218.3|83168.3|25
1621310120000|2021-05-18 03:55:20|83220.2|83170.2|83219.1|83169.1|83220.2|83170.2|83218.3|83168.3|16
1621310130000|2021-05-18 03:55:30|83219|83169|83218.9|83168.9|83219.5|83169.5|83217.9|83167.9|21
1621310140000|2021-05-18 03:55:40|83218.7|83168.7|83218.3|83168.3|83221|83171|83218.3|83168.3|20
1621310150000|2021-05-18 03:55:50|83220.4|83170.4|83220.3|83170.3|83220.6|83170.6|83218.3|83168.3|17
1621310160000|2021-05-18 03:56:00|83219.8|83169.8|83217.7|83167.7|83219.8|83169.8|83217.1|83167.1|8
1621310170000|2021-05-18 03:56:10|83218.3|83168.3|83219|83169|83219.4|83169.4|83217.7|83167.7|14
1621310180000|2021-05-18 03:56:20|83219.2|83169.2|83218.2|83168.2|83219.7|83169.7|83217.8|83167.8|20
1621310190000|2021-05-18 03:56:30|83218.7|83168.7|83218.3|83168.3|83220.1|83170.1|83218.1|83168.1|11
1621310200000|2021-05-18 03:56:40|83219.1|83169.1|83220.6|83170.6|83220.6|83170.6|83218|83168|21
1621310210000|2021-05-18 03:56:50|83220.4|83170.4|83218.5|83168.5|83220.6|83170.6|83217.7|83167.7|11
1621310220000|2021-05-18 03:57:00|83220.5|83170.5|83218.9|83168.9|83220.9|83170.9|83218.4|83168.4|30
1621310230000|2021-05-18 03:57:10|83218.8|83168.8|83219|83169|83219.3|83169.3|83218.6|83168.6|16
1621310240000|2021-05-18 03:57:20|83218.8|83168.8|83222.3|83172.3|83223|83173|83218.5|83168.5|24
1621310250000|2021-05-18 03:57:30|83221.9|83171.9|83222.5|83172.5|83223.1|83173.1|83221.9|83171.9|28
1621310260000|2021-05-18 03:57:40|83222.9|83172.9|83222.7|83172.7|83223.2|83173.2|83222.2|83172.2|34
1621310270000|2021-05-18 03:57:50|83222.6|83172.6|83221.6|83171.6|83222.7|83172.7|83221.1|83171.1|30
1621310280000|2021-05-18 03:58:00|83222|83172|83222.2|83172.2|83222.8|83172.8|83221.6|83171.6|35
1621310290000|2021-05-18 03:58:10|83221.8|83171.8|83221.6|83171.6|83222.3|83172.3|83221.6|83171.6|29
1621310300000|2021-05-18 03:58:20|83221.8|83171.8|83222.2|83172.2|83222.5|83172.5|83221.4|83171.4|13
1621310310000|2021-05-18 03:58:30|83222.6|83172.6|83222|83172|83223.2|83173.2|83221.6|83171.6|13
1621310320000|2021-05-18 03:58:40|83221.4|83171.4|83221.5|83171.5|83223.1|83173.1|83221.3|83171.3|15
1621310330000|2021-05-18 03:58:50|83221.2|83171.2|83221|83171|83222.9|83172.9|83221|83171|12
1621310340000|2021-05-18 03:59:00|83221.5|83171.5|83219.5|83169.5|83221.7|83171.7|83218.6|83168.6|22
1621310350000|2021-05-18 03:59:10|83219.3|83169.3|83220.5|83170.5|83220.5|83170.5|83219.3|83169.3|15
1621310360000|2021-05-18 03:59:20|83220.6|83170.6|83220.5|83170.5|83220.9|83170.9|83220.1|83170.1|10
1621310370000|2021-05-18 03:59:30|83220.2|83170.2|83221.7|83171.7|83221.8|83171.8|83220.2|83170.2|24
1621310380000|2021-05-18 03:59:40|83221.8|83171.8|83221.4|83171.4|83222.8|83172.8|83221|83171|28
1621310390000|2021-05-18 03:59:50|83221.3|83171.3|83221.3|83171.3|83221.9|83171.9|83221.2|83171.2|10
1621310400000|2021-05-18 04:00:00|83222.3|83172.3|83222.5|83172.5|83222.9|83172.9|83221.5|83171.5|29
1621310410000|2021-05-18 04:00:10|83222.4|83172.4|83223.5|83173.5|83223.5|83173.5|83222.4|83172.4|15
1621310420000|2021-05-18 04:00:20|83223.3|83173.3|83222.4|83172.4|83223.4|83173.4|83222.1|83172.1|19
1621310430000|2021-05-18 04:00:30|83222.5|83172.5|83222.5|83172.5|83223.3|83173.3|83222.3|83172.3|18
1621310440000|2021-05-18 04:00:40|83222.7|83172.7|83223.1|83173.1|83223.1|83173.1|83221.8|83171.8|22
1621310450000|2021-05-18 04:00:50|83223.3|83173.3|83223.9|83173.9|83224.1|83174.1|83222.6|83172.6|15
1621310460000|2021-05-18 04:01:00|83224|83174|83223.9|83173.9|83224.6|83174.6|83223.8|83173.8|16
1621310470000|2021-05-18 04:01:10|83223.6|83173.6|83223.2|83173.2|83224.3|83174.3|83222.5|83172.5|17
1621310480000|2021-05-18 04:01:20|83223.4|83173.4|83223.2|83173.2|83223.5|83173.5|83222.9|83172.9|12
1621310490000|2021-05-18 04:01:30|83223.1|83173.1|83223.2|83173.2|83223.6|83173.6|83222.8|83172.8|17
1621310500000|2021-05-18 04:01:40|83222.9|83172.9|83223.5|83173.5|83223.5|83173.5|83222.9|83172.9|10
1621310510000|2021-05-18 04:01:50|83223.7|83173.7|83224.1|83174.1|83224.1|83174.1|83223.2|83173.2|18
1621310520000|2021-05-18 04:02:00|83223.9|83173.9|83225.1|83175.1|83225.6|83175.6|83223.6|83173.6|26
1621310530000|2021-05-18 04:02:10|83225.3|83175.3|83229.6|83179.6|83229.8|83179.8|83225.3|83175.3|34
1621310540000|2021-05-18 04:02:20|83229.4|83179.4|83229.4|83179.4|83230|83180|83229.2|83179.2|18
1621310550000|2021-05-18 04:02:30|83229.2|83179.2|83228.8|83178.8|83229.2|83179.2|83228.6|83178.6|20
1621310560000|2021-05-18 04:02:40|83228.9|83178.9|83229.6|83179.6|83229.6|83179.6|83228.8|83178.8|12
1621310570000|2021-05-18 04:02:50|83229.4|83179.4|83228.8|83178.8|83229.4|83179.4|83228.4|83178.4|18
1621310580000|2021-05-18 04:03:00|83228.9|83178.9|83229.5|83179.5|83229.5|83179.5|83228.7|83178.7|12
1621310590000|2021-05-18 04:03:10|83229.6|83179.6|83229.7|83179.7|83229.7|83179.7|83229.1|83179.1|34
1621310600000|2021-05-18 04:03:20|83230|83180|83229.6|83179.6|83230|83180|83229|83179|11
1621310610000|2021-05-18 04:03:30|83229.7|83179.7|83229.3|83179.3|83230.1|83180.1|83229.3|83179.3|9
1621310620000|2021-05-18 04:03:40|83229.6|83179.6|83231|83181|83231|83181|83229.6|83179.6|19
1621310630000|2021-05-18 04:03:50|83229.8|83179.8|83232.5|83182.5|83233.1|83183.1|83229.8|83179.8|21
1621310640000|2021-05-18 04:04:00|83232.7|83182.7|83232.9|83182.9|83233.6|83183.6|83232.4|83182.4|16
1621310650000|2021-05-18 04:04:10|83233|83183|83232.5|83182.5|83234.3|83184.3|83232.4|83182.4|17
1621310660000|2021-05-18 04:04:20|83232.7|83182.7|83231.5|83181.5|83234.4|83184.4|83231.5|83181.5|13
1621310670000|2021-05-18 04:04:30|83232|83182|83233.8|83183.8|83234|83184|83231.1|83181.1|19
1621310680000|2021-05-18 04:04:40|83233.9|83183.9|83232.3|83182.3|83234|83184|83230.5|83180.5|24
1621310690000|2021-05-18 04:04:50|83232.5|83182.5|83232.6|83182.6|83233.5|83183.5|83232|83182|15
1621310700000|2021-05-18 04:05:00|83232.8|83182.8|83233.7|83183.7|83234|83184|83232.8|83182.8|13
1621310710000|2021-05-18 04:05:10|83233.6|83183.6|83232.8|83182.8|83234.2|83184.2|83232.7|83182.7|15
1621310720000|2021-05-18 04:05:20|83232.7|83182.7|83233.6|83183.6|83233.7|83183.7|83231.5|83181.5|18
1621310730000|2021-05-18 04:05:30|83233.5|83183.5|83234.1|83184.1|83234.2|83184.2|83232.4|83182.4|14
1621310740000|2021-05-18 04:05:40|83234.2|83184.2|83233.8|83183.8|83234.4|83184.4|83233.6|83183.6|11
1621310750000|2021-05-18 04:05:50|83234.1|83184.1|83233.8|83183.8|83234.3|83184.3|83233.6|83183.6|15
1621310760000|2021-05-18 04:06:00|83234.2|83184.2|83234.1|83184.1|83234.8|83184.8|83234|83184|20
1621310770000|2021-05-18 04:06:10|83234|83184|83233.5|83183.5|83234.3|83184.3|83233.5|83183.5|19
1621310780000|2021-05-18 04:06:20|83232|83182|83233.7|83183.7|83233.7|83183.7|83232|83182|25
1621310790000|2021-05-18 04:06:30|83233.4|83183.4|83233.1|83183.1|83233.7|83183.7|83232.3|83182.3|24
1621310800000|2021-05-18 04:06:40|83232.8|83182.8|83233.5|83183.5|83233.6|83183.6|83232.7|83182.7|16
1621310810000|2021-05-18 04:06:50|83233.1|83183.1|83235.8|83185.8|83235.8|83185.8|83233|83183|20
1621310820000|2021-05-18 04:07:00|83235.6|83185.6|83236.2|83186.2|83236.2|83186.2|83235.1|83185.1|16
1621310830000|2021-05-18 04:07:10|83236.3|83186.3|83236|83186|83236.3|83186.3|83235.5|83185.5|5
1621310840000|2021-05-18 04:07:20|83235.6|83185.6|83235.7|83185.7|83236.1|83186.1|83235.3|83185.3|8
1621310850000|2021-05-18 04:07:30|83235.6|83185.6|83235.5|83185.5|83236.6|83186.6|83235.3|83185.3|10
1621310860000|2021-05-18 04:07:40|83235.9|83185.9|83235.6|83185.6|83236.4|83186.4|83235.1|83185.1|13
1621310870000|2021-05-18 04:07:50|83235.8|83185.8|83236.1|83186.1|83236.8|83186.8|83235.7|83185.7|19
1621310880000|2021-05-18 04:08:00|83236.3|83186.3|83237.2|83187.2|83237.4|83187.4|83235.7|83185.7|19
1621310890000|2021-05-18 04:08:10|83236.7|83186.7|83235.5|83185.5|83237.2|83187.2|83234.8|83184.8|21
1621310900000|2021-05-18 04:08:20|83235.7|83185.7|83236.7|83186.7|83236.7|83186.7|83235|83185|18
1621310910000|2021-05-18 04:08:30|83236.6|83186.6|83235.3|83185.3|83236.6|83186.6|83234.3|83184.3|24
1621310920000|2021-05-18 04:08:40|83235.2|83185.2|83232.7|83182.7|83235.9|83185.9|83232.3|83182.3|34
1621310930000|2021-05-18 04:08:50|83232.8|83182.8|83232.2|83182.2|83232.9|83182.9|83231.7|83181.7|24
1621310940000|2021-05-18 04:09:00|83232.6|83182.6|83236.4|83186.4|83236.4|83186.4|83231.9|83181.9|25
1621310950000|2021-05-18 04:09:10|83236.3|83186.3|83236.6|83186.6|83236.8|83186.8|83236.1|83186.1|9
1621310960000|2021-05-18 04:09:20|83236.7|83186.7|83235.8|83185.8|83236.7|83186.7|83235.5|83185.5|17
1621310970000|2021-05-18 04:09:30|83236.2|83186.2|83236.4|83186.4|83237|83187|83234.7|83184.7|20
1621310980000|2021-05-18 04:09:40|83236.2|83186.2|83236.6|83186.6|83236.6|83186.6|83235.5|83185.5|18
1621310990000|2021-05-18 04:09:50|83235.7|83185.7|83236.5|83186.5|83236.9|83186.9|83235.4|83185.4|12
1621311000000|2021-05-18 04:10:00|83236.8|83186.8|83237.1|83187.1|83237.2|83187.2|83236.6|83186.6|8
1621311010000|2021-05-18 04:10:10|83236.6|83186.6|83240.1|83190.1|83240.1|83190.1|83236.6|83186.6|24
1621311020000|2021-05-18 04:10:20|83239.9|83189.9|83238.6|83188.6|83239.9|83189.9|83238.6|83188.6|13
1621311030000|2021-05-18 04:10:30|83238.7|83188.7|83237.6|83187.6|83239.5|83189.5|83237.6|83187.6|27
1621311040000|2021-05-18 04:10:40|83237.2|83187.2|83236.1|83186.1|83237.8|83187.8|83235.8|83185.8|20
1621311050000|2021-05-18 04:10:50|83236.5|83186.5|83233.5|83183.5|83236.5|83186.5|83233.5|83183.5|19
1621311060000|2021-05-18 04:11:00|83233.7|83183.7|83233.5|83183.5|83233.7|83183.7|83232.7|83182.7|17
1621311070000|2021-05-18 04:11:10|83233.4|83183.4|83231.5|83181.5|83233.4|83183.4|83230.8|83180.8|27
1621311080000|2021-05-18 04:11:20|83231.2|83181.2|83233.5|83183.5|83233.6|83183.6|83231.2|83181.2|11
1621311090000|2021-05-18 04:11:30|83233.3|83183.3|83231.5|83181.5|83233.4|83183.4|83231.5|83181.5|19
1621311100000|2021-05-18 04:11:40|83231.6|83181.6|83232.8|83182.8|83233.6|83183.6|83231.6|83181.6|15
1621311110000|2021-05-18 04:11:50|83232.7|83182.7|83229.8|83179.8|83232.7|83182.7|83229.6|83179.6|29
1621311120000|2021-05-18 04:12:00|83229.7|83179.7|83233.4|83183.4|83234.6|83184.6|83229.7|83179.7|26
1621311130000|2021-05-18 04:12:10|83233.8|83183.8|83234.3|83184.3|83234.3|83184.3|83233.6|83183.6|15
1621311140000|2021-05-18 04:12:20|83234.2|83184.2|83234.8|83184.8|83234.8|83184.8|83233.2|83183.2|17
1621311150000|2021-05-18 04:12:30|83236.5|83186.5|83236.1|83186.1|83236.8|83186.8|83235.3|83185.3|30
1621311160000|2021-05-18 04:12:40|83235.9|83185.9|83235.9|83185.9|83236.5|83186.5|83235.3|83185.3|21
1621311170000|2021-05-18 04:12:50|83235.5|83185.5|83235.8|83185.8|83236.5|83186.5|83235.1|83185.1|16
1621311180000|2021-05-18 04:13:00|83236|83186|83236.9|83186.9|83237.9|83187.9|83235.5|83185.5|33
1621311190000|2021-05-18 04:13:10|83235.1|83185.1|83238|83188|83238.1|83188.1|83235|83185|36
1621311200000|2021-05-18 04:13:20|83237.8|83187.8|83237.3|83187.3|83238|83188|83237|83187|22
1621311210000|2021-05-18 04:13:30|83237.2|83187.2|83235.5|83185.5|83237.6|83187.6|83235.5|83185.5|17
1621311220000|2021-05-18 04:13:40|83234.7|83184.7|83235.1|83185.1|83235.4|83185.4|83234.1|83184.1|28
1621311230000|2021-05-18 04:13:50|83235|83185|83236.6|83186.6|83237|83187|83235|83185|15
1621311240000|2021-05-18 04:14:00|83236.5|83186.5|83236.4|83186.4|83236.6|83186.6|83236.2|83186.2|9
1621311250000|2021-05-18 04:14:10|83236|83186|83236.5|83186.5|83236.6|83186.6|83236|83186|10
1621311260000|2021-05-18 04:14:20|83236.4|83186.4|83237.9|83187.9|83238|83188|83234.7|83184.7|19
1621311270000|2021-05-18 04:14:30|83237.7|83187.7|83236|83186|83237.9|83187.9|83235.6|83185.6|30
1621311280000|2021-05-18 04:14:40|83235.7|83185.7|83234.8|83184.8|83236.4|83186.4|83234.6|83184.6|29
1621311290000|2021-05-18 04:14:50|83234.6|83184.6|83234.8|83184.8|83235.1|83185.1|83234.5|83184.5|9
1621311300000|2021-05-18 04:15:00|83234.7|83184.7|83234.8|83184.8|83235|83185|83234.6|83184.6|14
1621311310000|2021-05-18 04:15:10|83235.4|83185.4|83235.3|83185.3|83236|83186|83234.8|83184.8|14
1621311320000|2021-05-18 04:15:20|83235.1|83185.1|83237.7|83187.7|83237.7|83187.7|83235.1|83185.1|12
1621311330000|2021-05-18 04:15:30|83238|83188|83237.3|83187.3|83238.5|83188.5|83237.3|83187.3|13
1621311340000|2021-05-18 04:15:40|83237.6|83187.6|83237.4|83187.4|83237.6|83187.6|83235.5|83185.5|14
1621311350000|2021-05-18 04:15:50|83235.6|83185.6|83237.9|83187.9|83238|83188|83235.6|83185.6|13
1621311360000|2021-05-18 04:16:00|83237.5|83187.5|83236.3|83186.3|83237.9|83187.9|83236.2|83186.2|23
1621311370000|2021-05-18 04:16:10|83236.4|83186.4|83236.2|83186.2|83237.3|83187.3|83235.7|83185.7|20
1621311380000|2021-05-18 04:16:20|83237.6|83187.6|83236.5|83186.5|83237.8|83187.8|83236.3|83186.3|27
1621311390000|2021-05-18 04:16:30|83236.6|83186.6|83237.3|83187.3|83238.6|83188.6|83236.5|83186.5|17
1621311400000|2021-05-18 04:16:40|83237.4|83187.4|83237.8|83187.8|83238.3|83188.3|83236.2|83186.2|16
1621311410000|2021-05-18 04:16:50|83237.9|83187.9|83237.1|83187.1|83238|83188|83237.1|83187.1|11
1621311420000|2021-05-18 04:17:00|83237.2|83187.2|83240.3|83190.3|83240.4|83190.4|83237.2|83187.2|30
1621311430000|2021-05-18 04:17:10|83239.7|83189.7|83243.1|83193.1|83243.2|83193.2|83239.7|83189.7|25
1621311440000|2021-05-18 04:17:20|83241.4|83191.4|83241.9|83191.9|83243.5|83193.5|83241.3|83191.3|21
1621311450000|2021-05-18 04:17:30|83242|83192|83240.2|83190.2|83242.3|83192.3|83239.8|83189.8|27
1621311460000|2021-05-18 04:17:40|83240|83190|83239.3|83189.3|83240|83190|83238.9|83188.9|10
1621311470000|2021-05-18 04:17:50|83239.1|83189.1|83243.3|83193.3|83243.5|83193.5|83239.1|83189.1|23
1621311480000|2021-05-18 04:18:00|83243.4|83193.4|83242.8|83192.8|83243.4|83193.4|83241.2|83191.2|32
1621311490000|2021-05-18 04:18:10|83242.7|83192.7|83241.4|83191.4|83243|83193|83241.3|83191.3|18
1621311500000|2021-05-18 04:18:20|83241.2|83191.2|83241.7|83191.7|83241.7|83191.7|83240.6|83190.6|13
1621311510000|2021-05-18 04:18:30|83241.9|83191.9|83240.3|83190.3|83242.1|83192.1|83240.2|83190.2|17
1621311520000|2021-05-18 04:18:40|83240.1|83190.1|83237.6|83187.6|83241.4|83191.4|83237.1|83187.1|32
1621311530000|2021-05-18 04:18:50|83237.7|83187.7|83236.6|83186.6|83238|83188|83236.6|83186.6|15
1621311540000|2021-05-18 04:19:00|83236.5|83186.5|83236.8|83186.8|83237.8|83187.8|83236.5|83186.5|17
1621311550000|2021-05-18 04:19:10|83236.9|83186.9|83236.9|83186.9|83238|83188|83235.2|83185.2|18
1621311560000|2021-05-18 04:19:20|83238.2|83188.2|83237.4|83187.4|83238.2|83188.2|83237.1|83187.1|17
1621311570000|2021-05-18 04:19:30|83237.2|83187.2|83237.6|83187.6|83238.9|83188.9|83237.2|83187.2|15
1621311580000|2021-05-18 04:19:40|83238.1|83188.1|83237.9|83187.9|83238.4|83188.4|83236.9|83186.9|9
1621311590000|2021-05-18 04:19:50|83238.2|83188.2|83238.4|83188.4|83238.6|83188.6|83238.1|83188.1|6
1621311600000|2021-05-18 04:20:00|83238.2|83188.2|83241.3|83191.3|83243.2|83193.2|83237.8|83187.8|34
1621311610000|2021-05-18 04:20:10|83241.4|83191.4|83242.2|83192.2|83242.2|83192.2|83241.1|83191.1|10
1621311620000|2021-05-18 04:20:20|83241.8|83191.8|83241.7|83191.7|83241.9|83191.9|83241.1|83191.1|16
1621311630000|2021-05-18 04:20:30|83241.4|83191.4|83241.5|83191.5|83241.9|83191.9|83240.9|83190.9|15
1621311640000|2021-05-18 04:20:40|83242.1|83192.1|83242.3|83192.3|83242.5|83192.5|83241.4|83191.4|13
1621311650000|2021-05-18 04:20:50|83242.4|83192.4|83241|83191|83242.4|83192.4|83241|83191|19
1621311660000|2021-05-18 04:21:00|83241.7|83191.7|83240.6|83190.6|83242|83192|83239.8|83189.8|24
1621311670000|2021-05-18 04:21:10|83240.4|83190.4|83242.2|83192.2|83242.3|83192.3|83240.4|83190.4|15
1621311680000|2021-05-18 04:21:20|83242.3|83192.3|83241.9|83191.9|83242.4|83192.4|83241.8|83191.8|22
1621311690000|2021-05-18 04:21:30|83241.4|83191.4|83241.2|83191.2|83241.9|83191.9|83240.9|83190.9|21
1621311700000|2021-05-18 04:21:40|83241.1|83191.1|83242|83192|83242.2|83192.2|83241|83191|14
1621311710000|2021-05-18 04:21:50|83241|83191|83241.6|83191.6|83242.8|83192.8|83241|83191|18
1621311720000|2021-05-18 04:22:00|83242|83192|83242.3|83192.3|83242.4|83192.4|83241.7|83191.7|16
1621311730000|2021-05-18 04:22:10|83242.4|83192.4|83243.9|83193.9|83243.9|83193.9|83241.6|83191.6|22
1621311740000|2021-05-18 04:22:20|83243.8|83193.8|83244.6|83194.6|83244.7|83194.7|83243.4|83193.4|7
1621311750000|2021-05-18 04:22:30|83244.5|83194.5|83243.8|83193.8|83244.5|83194.5|83243.6|83193.6|25
1621311760000|2021-05-18 04:22:40|83243.9|83193.9|83241.9|83191.9|83244.2|83194.2|83241.9|83191.9|16
1621311770000|2021-05-18 04:22:50|83242.1|83192.1|83240.8|83190.8|83242.2|83192.2|83240.8|83190.8|18
1621311780000|2021-05-18 04:23:00|83240.6|83190.6|83241.1|83191.1|83241.3|83191.3|83240.6|83190.6|19
1621311790000|2021-05-18 04:23:10|83240.9|83190.9|83241|83191|83241.3|83191.3|83240.3|83190.3|16
1621311800000|2021-05-18 04:23:20|83241.1|83191.1|83240.7|83190.7|83241.4|83191.4|83240.4|83190.4|20
1621311810000|2021-05-18 04:23:30|83240.9|83190.9|83239.8|83189.8|83242.1|83192.1|83238|83188|26
1621311820000|2021-05-18 04:23:40|83240|83190|83240.2|83190.2|83240.3|83190.3|83239.1|83189.1|13
1621311830000|2021-05-18 04:23:50|83240.1|83190.1|83240.2|83190.2|83240.6|83190.6|83239.3|83189.3|21
1621311840000|2021-05-18 04:24:00|83239.9|83189.9|83240.4|83190.4|83240.9|83190.9|83239.5|83189.5|17
1621311850000|2021-05-18 04:24:10|83240.1|83190.1|83240.1|83190.1|83241.2|83191.2|83239.5|83189.5|16
1621311860000|2021-05-18 04:24:20|83240.6|83190.6|83243.3|83193.3|83243.9|83193.9|83239.5|83189.5|13
1621311870000|2021-05-18 04:24:30|83243.2|83193.2|83244.4|83194.4|83245.8|83195.8|83242.6|83192.6|27
1621311880000|2021-05-18 04:24:40|83244.3|83194.3|83245.1|83195.1|83245.8|83195.8|83243.7|83193.7|18
1621311890000|2021-05-18 04:24:50|83246.1|83196.1|83244.3|83194.3|83246.1|83196.1|83244.2|83194.2|17
1621311900000|2021-05-18 04:25:00|83244.5|83194.5|83244.8|83194.8|83245.2|83195.2|83244.4|83194.4|20
1621311910000|2021-05-18 04:25:10|83244.6|83194.6|83245.9|83195.9|83245.9|83195.9|83243.5|83193.5|25
1621311920000|2021-05-18 04:25:20|83246|83196|83243.3|83193.3|83246|83196|83243.1|83193.1|24
1621311930000|2021-05-18 04:25:30|83243.4|83193.4|83243.1|83193.1|83243.8|83193.8|83243.1|83193.1|20
1621311940000|2021-05-18 04:25:40|83243.2|83193.2|83243.4|83193.4|83243.6|83193.6|83243|83193|11
1621311950000|2021-05-18 04:25:50|83243.3|83193.3|83243.9|83193.9|83243.9|83193.9|83243.3|83193.3|5
1621311960000|2021-05-18 04:26:00|83244|83194|83244.8|83194.8|83245|83195|83242.9|83192.9|13
1621311970000|2021-05-18 04:26:10|83244.9|83194.9|83244.8|83194.8|83245.3|83195.3|83244.5|83194.5|20
1621311980000|2021-05-18 04:26:20|83245|83195|83244.7|83194.7|83245.5|83195.5|83243.6|83193.6|24
1621311990000|2021-05-18 04:26:30|83243.5|83193.5|83244.8|83194.8|83244.8|83194.8|83243.5|83193.5|10
1621312000000|2021-05-18 04:26:40|83245|83195|83238.7|83188.7|83245|83195|83238.2|83188.2|33
1621312010000|2021-05-18 04:26:50|83238.5|83188.5|83236.5|83186.5|83238.6|83188.6|83236.4|83186.4|28
1621312020000|2021-05-18 04:27:00|83236.6|83186.6|83237.1|83187.1|83237.2|83187.2|83235.7|83185.7|25
1621312030000|2021-05-18 04:27:10|83237|83187|83235|83185|83237|83187|83234.6|83184.6|26
1621312040000|2021-05-18 04:27:20|83235.3|83185.3|83235.5|83185.5|83237.4|83187.4|83233.8|83183.8|21
1621312050000|2021-05-18 04:27:30|83235.2|83185.2|83236.2|83186.2|83236.2|83186.2|83234.1|83184.1|11
1621312060000|2021-05-18 04:27:40|83236.1|83186.1|83236.3|83186.3|83236.3|83186.3|83234.2|83184.2|7
1621312070000|2021-05-18 04:27:50|83235.7|83185.7|83236|83186|83236.8|83186.8|83234.8|83184.8|25
1621312080000|2021-05-18 04:28:00|83236.1|83186.1|83233.7|83183.7|83236.2|83186.2|83233.5|83183.5|20
1621312090000|2021-05-18 04:28:10|83233.9|83183.9|83233.7|83183.7|83233.9|83183.9|83233.6|83183.6|11
1621312100000|2021-05-18 04:28:20|83234.3|83184.3|83233.5|83183.5|83234.3|83184.3|83233.2|83183.2|11
1621312110000|2021-05-18 04:28:30|83233|83183|83233.5|83183.5|83233.6|83183.6|83232.7|83182.7|11
1621312120000|2021-05-18 04:28:40|83232.9|83182.9|83233.5|83183.5|83233.7|83183.7|83232.6|83182.6|13
1621312130000|2021-05-18 04:28:50|83233.7|83183.7|83234.1|83184.1|83236.3|83186.3|83232.1|83182.1|28
1621312140000|2021-05-18 04:29:00|83233.7|83183.7|83236.8|83186.8|83236.8|83186.8|83233.7|83183.7|13
1621312150000|2021-05-18 04:29:10|83236.9|83186.9|83237.5|83187.5|83237.5|83187.5|83235.7|83185.7|17
1621312160000|2021-05-18 04:29:20|83237|83187|83236.7|83186.7|83238|83188|83235|83185|25
1621312170000|2021-05-18 04:29:30|83236|83186|83234.9|83184.9|83236.8|83186.8|83234.9|83184.9|35
1621312180000|2021-05-18 04:29:40|83235.1|83185.1|83234.2|83184.2|83237.4|83187.4|83233|83183|20
1621312190000|2021-05-18 04:29:50|83233.9|83183.9|83235.5|83185.5|83235.5|83185.5|83233.9|83183.9|12
1621312200000|2021-05-18 04:30:00|83235.4|83185.4|83242.2|83192.2|83242.7|83192.7|83235.4|83185.4|42
1621312210000|2021-05-18 04:30:10|83241.9|83191.9|83255.5|83205.5|83256.2|83206.2|83241.9|83191.9|60
1621312220000|2021-05-18 04:30:20|83255.8|83205.8|83258.7|83208.7|83259.6|83209.6|83255.8|83205.8|40
1621312230000|2021-05-18 04:30:30|83258.6|83208.6|83259.3|83209.3|83260.8|83210.8|83258.5|83208.5|25
1621312240000|2021-05-18 04:30:40|83259.7|83209.7|83260|83210|83260.6|83210.6|83259.5|83209.5|19
1621312250000|2021-05-18 04:30:50|83260.1|83210.1|83258.3|83208.3|83260.7|83210.7|83258|83208|30
1621312260000|2021-05-18 04:31:00|83258.2|83208.2|83257|83207|83258.9|83208.9|83256.1|83206.1|41
1621312270000|2021-05-18 04:31:10|83255.5|83205.5|83254.2|83204.2|83256.1|83206.1|83253.6|83203.6|28
1621312280000|2021-05-18 04:31:20|83254.3|83204.3|83247.7|83197.7|83254.3|83204.3|83247.7|83197.7|20
1621312290000|2021-05-18 04:31:30|83249.4|83199.4|83248.7|83198.7|83250|83200|83248.6|83198.6|29
1621312300000|2021-05-18 04:31:40|83248.6|83198.6|83246.1|83196.1|83248.7|83198.7|83245.9|83195.9|19
1621312310000|2021-05-18 04:31:50|83246.2|83196.2|83241.2|83191.2|83246.5|83196.5|83240.9|83190.9|20
1621312320000|2021-05-18 04:32:00|83240.9|83190.9|83241.6|83191.6|83242.3|83192.3|83240.9|83190.9|20
1621312330000|2021-05-18 04:32:10|83241.5|83191.5|83239.8|83189.8|83242.8|83192.8|83239.8|83189.8|23
1621312340000|2021-05-18 04:32:20|83240.2|83190.2|83236.6|83186.6|83240.6|83190.6|83236.6|83186.6|17
1621312350000|2021-05-18 04:32:30|83237.8|83187.8|83239|83189|83240.7|83190.7|83237.8|83187.8|25
1621312360000|2021-05-18 04:32:40|83239.5|83189.5|83239.1|83189.1|83239.9|83189.9|83238.4|83188.4|18
1621312370000|2021-05-18 04:32:50|83238.2|83188.2|83239.1|83189.1|83239.1|83189.1|83237.2|83187.2|24
1621312380000|2021-05-18 04:33:00|83238.5|83188.5|83239.7|83189.7|83240.3|83190.3|83238.4|83188.4|21
1621312390000|2021-05-18 04:33:10|83239.4|83189.4|83239.3|83189.3|83240|83190|83238.5|83188.5|14
1621312400000|2021-05-18 04:33:20|83239.5|83189.5|83243|83193|83243.6|83193.6|83239.5|83189.5|29
1621312410000|2021-05-18 04:33:30|83241|83191|83241.5|83191.5|83241.6|83191.6|83240.6|83190.6|11
1621312420000|2021-05-18 04:33:40|83241.4|83191.4|83240.7|83190.7|83241.4|83191.4|83239.5|83189.5|15
1621312430000|2021-05-18 04:33:50|83240.8|83190.8|83239.7|83189.7|83241.1|83191.1|83238.6|83188.6|22
1621312440000|2021-05-18 04:34:00|83240.2|83190.2|83240.2|83190.2|83240.8|83190.8|83238.7|83188.7|24
1621312450000|2021-05-18 04:34:10|83240|83190|83240.3|83190.3|83240.3|83190.3|83239.5|83189.5|8
1621312460000|2021-05-18 04:34:20|83239.9|83189.9|83244.4|83194.4|83244.4|83194.4|83239.9|83189.9|12
1621312470000|2021-05-18 04:34:30|83245.1|83195.1|83244.7|83194.7|83245.5|83195.5|83244.6|83194.6|15
1621312480000|2021-05-18 04:34:40|83244.8|83194.8|83244|83194|83245.2|83195.2|83243.8|83193.8|18
1621312490000|2021-05-18 04:34:50|83243.8|83193.8|83243.3|83193.3|83244|83194|83242.5|83192.5|22
1621312500000|2021-05-18 04:35:00|83242.9|83192.9|83248.6|83198.6|83248.6|83198.6|83242|83192|25
1621312510000|2021-05-18 04:35:10|83248.7|83198.7|83248|83198|83249|83199|83247.6|83197.6|13
1621312520000|2021-05-18 04:35:20|83247.6|83197.6|83248.7|83198.7|83248.7|83198.7|83247.3|83197.3|17
1621312530000|2021-05-18 04:35:30|83248.8|83198.8|83257|83207|83258.6|83208.6|83248|83198|45
1621312540000|2021-05-18 04:35:40|83257.3|83207.3|83251.8|83201.8|83257.3|83207.3|83250.5|83200.5|44
1621312550000|2021-05-18 04:35:50|83251.7|83201.7|83249.5|83199.5|83251.8|83201.8|83249.4|83199.4|26
1621312560000|2021-05-18 04:36:00|83248.3|83198.3|83249|83199|83253.3|83203.3|83248|83198|54
1621312570000|2021-05-18 04:36:10|83249.5|83199.5|83245.4|83195.4|83249.5|83199.5|83245.2|83195.2|28
1621312580000|2021-05-18 04:36:20|83245.5|83195.5|83245.7|83195.7|83245.9|83195.9|83244.4|83194.4|23
1621312590000|2021-05-18 04:36:30|83245.8|83195.8|83245.8|83195.8|83246.1|83196.1|83245.3|83195.3|21
1621312600000|2021-05-18 04:36:40|83245.9|83195.9|83244.4|83194.4|83246.8|83196.8|83243.2|83193.2|14
1621312610000|2021-05-18 04:36:50|83244.5|83194.5|83248.8|83198.8|83250.1|83200.1|83243|83193|25
1621312620000|2021-05-18 04:37:00|83249.3|83199.3|83250.4|83200.4|83251.3|83201.3|83249.3|83199.3|28
1621312630000|2021-05-18 04:37:10|83250.2|83200.2|83253.7|83203.7|83253.7|83203.7|83249.8|83199.8|23
1621312640000|2021-05-18 04:37:20|83253.6|83203.6|83257.1|83207.1|83257.5|83207.5|83253.2|83203.2|26
1621312650000|2021-05-18 04:37:30|83257.6|83207.6|83258.1|83208.1|83258.1|83208.1|83256.9|83206.9|17
1621312660000|2021-05-18 04:37:40|83258.2|83208.2|83255.9|83205.9|83258.2|83208.2|83255.6|83205.6|25
1621312670000|2021-05-18 04:37:50|83255.1|83205.1|83253.8|83203.8|83255.9|83205.9|83253.5|83203.5|39
1621312680000|2021-05-18 04:38:00|83254.7|83204.7|83254.6|83204.6|83254.7|83204.7|83249.3|83199.3|38
1621312690000|2021-05-18 04:38:10|83254.5|83204.5|83252.5|83202.5|83254.5|83204.5|83252.1|83202.1|25
1621312700000|2021-05-18 04:38:20|83252.2|83202.2|83253.4|83203.4|83253.4|83203.4|83252|83202|22
1621312710000|2021-05-18 04:38:30|83253.7|83203.7|83251.5|83201.5|83254.1|83204.1|83250.9|83200.9|24
1621312720000|2021-05-18 04:38:40|83251.4|83201.4|83254.8|83204.8|83254.8|83204.8|83250.9|83200.9|49
1621312730000|2021-05-18 04:38:50|83254.7|83204.7|83255.2|83205.2|83256|83206|83253.2|83203.2|46
1621312740000|2021-05-18 04:39:00|83255.4|83205.4|83258.3|83208.3|83258.3|83208.3|83255.4|83205.4|24
1621312750000|2021-05-18 04:39:10|83257.4|83207.4|83259.8|83209.8|83260.6|83210.6|83255.3|83205.3|39
1621312760000|2021-05-18 04:39:20|83259.9|83209.9|83262.1|83212.1|83264.3|83214.3|83259.9|83209.9|32
1621312770000|2021-05-18 04:39:30|83263.2|83213.2|83262.8|83212.8|83263.7|83213.7|83262.6|83212.6|27
1621312780000|2021-05-18 04:39:40|83262.4|83212.4|83259.2|83209.2|83262.4|83212.4|83258.6|83208.6|31
1621312790000|2021-05-18 04:39:50|83259.5|83209.5|83259.5|83209.5|83259.5|83209.5|83258.4|83208.4|11
1621312800000|2021-05-18 04:40:00|83259.6|83209.6|83261.3|83211.3|83261.4|83211.4|83259.3|83209.3|25
1621312810000|2021-05-18 04:40:10|83261.2|83211.2|83259.9|83209.9|83262|83212|83257.7|83207.7|29
1621312820000|2021-05-18 04:40:20|83259.6|83209.6|83260.2|83210.2|83260.2|83210.2|83259|83209|11
1621312830000|2021-05-18 04:40:30|83260.8|83210.8|83263.3|83213.3|83263.3|83213.3|83259.6|83209.6|31
1621312840000|2021-05-18 04:40:40|83263|83213|83261.6|83211.6|83263.1|83213.1|83261.6|83211.6|22
1621312850000|2021-05-18 04:40:50|83261.5|83211.5|83259.8|83209.8|83261.5|83211.5|83259.1|83209.1|21
1621312860000|2021-05-18 04:41:00|83259.9|83209.9|83262.6|83212.6|83262.8|83212.8|83259.6|83209.6|29
1621312870000|2021-05-18 04:41:10|83262.5|83212.5|83262.5|83212.5|83263|83213|83259.9|83209.9|50
1621312880000|2021-05-18 04:41:20|83262.4|83212.4|83262.8|83212.8|83263.3|83213.3|83260.4|83210.4|28
1621312890000|2021-05-18 04:41:30|83263|83213|83265.4|83215.4|83265.8|83215.8|83263|83213|44
1621312900000|2021-05-18 04:41:40|83265.3|83215.3|83265.3|83215.3|83266.2|83216.2|83265.1|83215.1|22
1621312910000|2021-05-18 04:41:50|83265.4|83215.4|83265.7|83215.7|83267.2|83217.2|83265.4|83215.4|39
1621312920000|2021-05-18 04:42:00|83265.6|83215.6|83267.4|83217.4|83267.6|83217.6|83265.5|83215.5|32
1621312930000|2021-05-18 04:42:10|83267.6|83217.6|83267.5|83217.5|83267.8|83217.8|83266.6|83216.6|18
1621312940000|2021-05-18 04:42:20|83267.7|83217.7|83266|83216|83268|83218|83264.4|83214.4|42
1621312950000|2021-05-18 04:42:30|83266.1|83216.1|83266|83216|83266.3|83216.3|83265.2|83215.2|18
1621312960000|2021-05-18 04:42:40|83264.7|83214.7|83264|83214|83267.1|83217.1|83263.8|83213.8|36
1621312970000|2021-05-18 04:42:50|83265.2|83215.2|83264.9|83214.9|83265.9|83215.9|83264.3|83214.3|22
1621312980000|2021-05-18 04:43:00|83265|83215|83265.6|83215.6|83265.8|83215.8|83264.4|83214.4|21
1621312990000|2021-05-18 04:43:10|83265.8|83215.8|83265.4|83215.4|83266|83216|83263.8|83213.8|35
1621313000000|2021-05-18 04:43:20|83265.3|83215.3|83264.5|83214.5|83266.5|83216.5|83264.5|83214.5|41
1621313010000|2021-05-18 04:43:30|83265.2|83215.2|83263.3|83213.3|83265.7|83215.7|83263.3|83213.3|17
1621313020000|2021-05-18 04:43:40|83263.2|83213.2|83254.8|83204.8|83263.9|83213.9|83253.3|83203.3|42
1621313030000|2021-05-18 04:43:50|83254.6|83204.6|83256.9|83206.9|83256.9|83206.9|83254|83204|22
1621313040000|2021-05-18 04:44:00|83256.8|83206.8|83259.6|83209.6|83260|83210|83256.7|83206.7|30
1621313050000|2021-05-18 04:44:10|83260.5|83210.5|83253.3|83203.3|83260.5|83210.5|83252.1|83202.1|33
1621313060000|2021-05-18 04:44:20|83253|83203|83254.4|83204.4|83254.5|83204.5|83252.1|83202.1|26
1621313070000|2021-05-18 04:44:30|83254.2|83204.2|83255.3|83205.3|83255.3|83205.3|83254|83204|23
1621313080000|2021-05-18 04:44:40|83255.1|83205.1|83255.9|83205.9|83256.3|83206.3|83254.7|83204.7|23
1621313090000|2021-05-18 04:44:50|83256.1|83206.1|83255.2|83205.2|83256.5|83206.5|83255.2|83205.2|18
1621313100000|2021-05-18 04:45:00|83255.1|83205.1|83255.3|83205.3|83255.5|83205.5|83252.3|83202.3|24
1621313110000|2021-05-18 04:45:10|83255.1|83205.1|83258.9|83208.9|83259|83209|83253.9|83203.9|40
1621313120000|2021-05-18 04:45:20|83258.8|83208.8|83259.1|83209.1|83259.4|83209.4|83257.6|83207.6|19
1621313130000|2021-05-18 04:45:30|83259.6|83209.6|83259.5|83209.5|83261.8|83211.8|83258.3|83208.3|43
1621313140000|2021-05-18 04:45:40|83259.8|83209.8|83259.9|83209.9|83261.6|83211.6|83259.4|83209.4|29
1621313150000|2021-05-18 04:45:50|83259.8|83209.8|83262.1|83212.1|83262.2|83212.2|83259.5|83209.5|34
1621313160000|2021-05-18 04:46:00|83262.2|83212.2|83262.2|83212.2|83262.9|83212.9|83261.4|83211.4|23
1621313170000|2021-05-18 04:46:10|83262.1|83212.1|83262.5|83212.5|83262.5|83212.5|83261.9|83211.9|12
1621313180000|2021-05-18 04:46:20|83262.3|83212.3|83261.9|83211.9|83262.6|83212.6|83260.6|83210.6|26
1621313190000|2021-05-18 04:46:30|83262.2|83212.2|83259.2|83209.2|83262.4|83212.4|83259.2|83209.2|10
1621313200000|2021-05-18 04:46:40|83259.3|83209.3|83260.4|83210.4|83260.5|83210.5|83259.3|83209.3|20
1621313210000|2021-05-18 04:46:50|83260.5|83210.5|83260.1|83210.1|83261.4|83211.4|83258.7|83208.7|18
1621313220000|2021-05-18 04:47:00|83259.7|83209.7|83259.3|83209.3|83260.3|83210.3|83259.3|83209.3|6
1621313230000|2021-05-18 04:47:10|83259.8|83209.8|83262.7|83212.7|83262.8|83212.8|83259.8|83209.8|11
1621313240000|2021-05-18 04:47:20|83264.2|83214.2|83265|83215|83265.1|83215.1|83263.6|83213.6|22
1621313250000|2021-05-18 04:47:30|83265.1|83215.1|83264.8|83214.8|83265.3|83215.3|83263.8|83213.8|27
1621313260000|2021-05-18 04:47:40|83265.1|83215.1|83265.9|83215.9|83265.9|83215.9|83265.1|83215.1|9
1621313270000|2021-05-18 04:47:50|83265.7|83215.7|83265|83215|83266.3|83216.3|83264.9|83214.9|15
1621313280000|2021-05-18 04:48:00|83264.9|83214.9|83265.3|83215.3|83266|83216|83264.6|83214.6|27
1621313290000|2021-05-18 04:48:10|83265.4|83215.4|83263|83213|83265.8|83215.8|83262.4|83212.4|38
1621313300000|2021-05-18 04:48:20|83262.9|83212.9|83262.8|83212.8|83263.3|83213.3|83262.6|83212.6|18
1621313310000|2021-05-18 04:48:30|83262.7|83212.7|83263.9|83213.9|83263.9|83213.9|83262.7|83212.7|31
1621313320000|2021-05-18 04:48:40|83263.8|83213.8|83262.8|83212.8|83263.8|83213.8|83261.2|83211.2|32
1621313330000|2021-05-18 04:48:50|83262.7|83212.7|83262.9|83212.9|83263.6|83213.6|83262.5|83212.5|35
1621313340000|2021-05-18 04:49:00|83263|83213|83262.8|83212.8|83264|83214|83262.8|83212.8|48
1621313350000|2021-05-18 04:49:10|83263.1|83213.1|83263|83213|83264.3|83214.3|83262.7|83212.7|44
1621313360000|2021-05-18 04:49:20|83263.3|83213.3|83263|83213|83263.4|83213.4|83262.8|83212.8|13
1621313370000|2021-05-18 04:49:30|83263.1|83213.1|83263.1|83213.1|83263.8|83213.8|83263.1|83213.1|21
1621313380000|2021-05-18 04:49:40|83262.9|83212.9|83264|83214|83264|83214|83262.8|83212.8|38
1621313390000|2021-05-18 04:49:50|83264.2|83214.2|83264.3|83214.3|83264.9|83214.9|83263.3|83213.3|34
1621313400000|2021-05-18 04:50:00|83264.4|83214.4|83263.8|83213.8|83264.8|83214.8|83263.1|83213.1|36
1621313410000|2021-05-18 04:50:10|83263.6|83213.6|83263.5|83213.5|83264.3|83214.3|83262.5|83212.5|25
1621313420000|2021-05-18 04:50:20|83263.2|83213.2|83263.2|83213.2|83263.3|83213.3|83263.1|83213.1|5
1621313430000|2021-05-18 04:50:30|83263.4|83213.4|83262.8|83212.8|83263.4|83213.4|83262.4|83212.4|29
1621313440000|2021-05-18 04:50:40|83262.7|83212.7|83263.2|83213.2|83263.2|83213.2|83262.7|83212.7|14
1621313450000|2021-05-18 04:50:50|83263.7|83213.7|83263.6|83213.6|83263.7|83213.7|83262.1|83212.1|7
1621313460000|2021-05-18 04:51:00|83263.3|83213.3|83263.6|83213.6|83264.3|83214.3|83263.3|83213.3|22
1621313470000|2021-05-18 04:51:10|83263.7|83213.7|83261.6|83211.6|83263.7|83213.7|83261.5|83211.5|23
1621313480000|2021-05-18 04:51:20|83261.5|83211.5|83261.7|83211.7|83262|83212|83260.9|83210.9|11
1621313490000|2021-05-18 04:51:30|83262|83212|83257.9|83207.9|83262.6|83212.6|83257.9|83207.9|26
1621313500000|2021-05-18 04:51:40|83257.8|83207.8|83255.9|83205.9|83257.8|83207.8|83253.1|83203.1|23
1621313510000|2021-05-18 04:51:50|83255.7|83205.7|83254.9|83204.9|83255.8|83205.8|83254.7|83204.7|22
1621313520000|2021-05-18 04:52:00|83255.1|83205.1|83256.4|83206.4|83256.4|83206.4|83254.7|83204.7|24
1621313530000|2021-05-18 04:52:10|83254.1|83204.1|83248.5|83198.5|83256.1|83206.1|83248.2|83198.2|33
1621313540000|2021-05-18 04:52:20|83248.1|83198.1|83249.4|83199.4|83249.8|83199.8|83248.1|83198.1|17
1621313550000|2021-05-18 04:52:30|83249.3|83199.3|83249.6|83199.6|83250.5|83200.5|83249.1|83199.1|12
1621313560000|2021-05-18 04:52:40|83249.3|83199.3|83245.5|83195.5|83250|83200|83245.5|83195.5|18
1621313570000|2021-05-18 04:52:50|83247.6|83197.6|83249.7|83199.7|83249.8|83199.8|83245.7|83195.7|33
1621313580000|2021-05-18 04:53:00|83249.6|83199.6|83249.4|83199.4|83249.9|83199.9|83248.6|83198.6|25
1621313590000|2021-05-18 04:53:10|83249.5|83199.5|83250.8|83200.8|83250.8|83200.8|83248.1|83198.1|23
1621313600000|2021-05-18 04:53:20|83249.8|83199.8|83248.8|83198.8|83250.1|83200.1|83248.8|83198.8|25
1621313610000|2021-05-18 04:53:30|83248.7|83198.7|83248.5|83198.5|83249|83199|83248.3|83198.3|13
1621313620000|2021-05-18 04:53:40|83248.1|83198.1|83244.4|83194.4|83248.4|83198.4|83244.3|83194.3|12
1621313630000|2021-05-18 04:53:50|83244.5|83194.5|83247.6|83197.6|83247.8|83197.8|83244.3|83194.3|16
1621313640000|2021-05-18 04:54:00|83249.6|83199.6|83247.8|83197.8|83249.6|83199.6|83246.7|83196.7|26
1621313650000|2021-05-18 04:54:10|83247.6|83197.6|83251.1|83201.1|83251.5|83201.5|83247.3|83197.3|24
1621313660000|2021-05-18 04:54:20|83251.4|83201.4|83250.8|83200.8|83251.6|83201.6|83250.3|83200.3|15
1621313670000|2021-05-18 04:54:30|83251.1|83201.1|83250.9|83200.9|83251.7|83201.7|83250.4|83200.4|12
1621313680000|2021-05-18 04:54:40|83250.8|83200.8|83251.2|83201.2|83251.8|83201.8|83249.6|83199.6|19
1621313690000|2021-05-18 04:54:50|83252.2|83202.2|83251.8|83201.8|83253.3|83203.3|83250.9|83200.9|32
1621313700000|2021-05-18 04:55:00|83252.4|83202.4|83250.4|83200.4|83252.9|83202.9|83250.2|83200.2|30
1621313710000|2021-05-18 04:55:10|83250.3|83200.3|83251.3|83201.3|83251.3|83201.3|83250.1|83200.1|9
1621313720000|2021-05-18 04:55:20|83251.2|83201.2|83248.5|83198.5|83251.2|83201.2|83246.5|83196.5|22
1621313730000|2021-05-18 04:55:30|83249.3|83199.3|83249|83199|83250.6|83200.6|83248.6|83198.6|22
1621313740000|2021-05-18 04:55:40|83249.1|83199.1|83248.3|83198.3|83249.5|83199.5|83247.8|83197.8|30
1621313750000|2021-05-18 04:55:50|83248.1|83198.1|83249.7|83199.7|83250|83200|83247.5|83197.5|18
1621313760000|2021-05-18 04:56:00|83249.8|83199.8|83249.6|83199.6|83250.6|83200.6|83249.4|83199.4|13
1621313770000|2021-05-18 04:56:10|83249.5|83199.5|83249.9|83199.9|83250.5|83200.5|83248.4|83198.4|15
1621313780000|2021-05-18 04:56:20|83249.7|83199.7|83247.1|83197.1|83249.7|83199.7|83247.1|83197.1|17
1621313790000|2021-05-18 04:56:30|83248.3|83198.3|83253.7|83203.7|83254.6|83204.6|83248.3|83198.3|30
1621313800000|2021-05-18 04:56:40|83254.3|83204.3|83253.2|83203.2|83254.3|83204.3|83252.8|83202.8|22
1621313810000|2021-05-18 04:56:50|83253|83203|83253.6|83203.6|83253.9|83203.9|83252.6|83202.6|14
1621313820000|2021-05-18 04:57:00|83252.2|83202.2|83251.4|83201.4|83253.4|83203.4|83250.8|83200.8|13
1621313830000|2021-05-18 04:57:10|83250.2|83200.2|83252.4|83202.4|83252.9|83202.9|83250.2|83200.2|20
1621313840000|2021-05-18 04:57:20|83252.5|83202.5|83253.4|83203.4|83254.2|83204.2|83248.5|83198.5|43
1621313850000|2021-05-18 04:57:30|83253.5|83203.5|83253.5|83203.5|83254|83204|83251.8|83201.8|29
1621313860000|2021-05-18 04:57:40|83253.6|83203.6|83253.7|83203.7|83254|83204|83252.8|83202.8|19
1621313870000|2021-05-18 04:57:50|83253.6|83203.6|83251.9|83201.9|83253.6|83203.6|83251.7|83201.7|33
1621313880000|2021-05-18 04:58:00|83252|83202|83254.2|83204.2|83254.2|83204.2|83251.5|83201.5|30
1621313890000|2021-05-18 04:58:10|83253.6|83203.6|83254|83204|83255|83205|83252.3|83202.3|32
1621313900000|2021-05-18 04:58:20|83254.4|83204.4|83256.7|83206.7|83257.8|83207.8|83254.3|83204.3|30
1621313910000|2021-05-18 04:58:30|83256.4|83206.4|83257.3|83207.3|83257.4|83207.4|83255.5|83205.5|24
1621313920000|2021-05-18 04:58:40|83257.5|83207.5|83258.5|83208.5|83258.6|83208.6|83257.3|83207.3|15
1621313930000|2021-05-18 04:58:50|83258.4|83208.4|83258|83208|83258.6|83208.6|83257.6|83207.6|38
1621313940000|2021-05-18 04:59:00|83258.1|83208.1|83257.3|83207.3|83258.8|83208.8|83257.3|83207.3|13
1621313950000|2021-05-18 04:59:10|83257.5|83207.5|83256.9|83206.9|83257.6|83207.6|83256.7|83206.7|15
1621313960000|2021-05-18 04:59:20|83256.7|83206.7|83257.8|83207.8|83258.1|83208.1|83256.7|83206.7|15
1621313970000|2021-05-18 04:59:30|83257.1|83207.1|83257.2|83207.2|83258.4|83208.4|83256.9|83206.9|21
1621313980000|2021-05-18 04:59:40|83257.1|83207.1|83256.6|83206.6|83258.3|83208.3|83252.9|83202.9|28
1621313990000|2021-05-18 04:59:50|83256.8|83206.8|83255.7|83205.7|83256.8|83206.8|83252.9|83202.9|35
1621314000000|2021-05-18 05:00:00|83255.9|83205.9|83254.5|83204.5|83257.9|83207.9|83253.5|83203.5|39
1621314010000|2021-05-18 05:00:10|83254.4|83204.4|83253.4|83203.4|83255|83205|83252.7|83202.7|29
1621314020000|2021-05-18 05:00:20|83253.6|83203.6|83254.7|83204.7|83255.4|83205.4|83253.4|83203.4|21
1621314030000|2021-05-18 05:00:30|83254.5|83204.5|83254.6|83204.6|83254.7|83204.7|83254.4|83204.4|16
1621314040000|2021-05-18 05:00:40|83254.5|83204.5|83254.6|83204.6|83254.8|83204.8|83254.3|83204.3|12
1621314050000|2021-05-18 05:00:50|83254.8|83204.8|83252.7|83202.7|83256.7|83206.7|83251.7|83201.7|30
1621314060000|2021-05-18 05:01:00|83252.8|83202.8|83256.8|83206.8|83257.3|83207.3|83252.5|83202.5|27
1621314070000|2021-05-18 05:01:10|83256.7|83206.7|83256.9|83206.9|83257.3|83207.3|83256|83206|23
1621314080000|2021-05-18 05:01:20|83256.8|83206.8|83256.4|83206.4|83256.8|83206.8|83256.1|83206.1|11
1621314090000|2021-05-18 05:01:30|83256.3|83206.3|83256.4|83206.4|83257|83207|83256|83206|23
1621314100000|2021-05-18 05:01:40|83256.7|83206.7|83258.3|83208.3|83258.7|83208.7|83256.5|83206.5|22
1621314110000|2021-05-18 05:01:50|83258.5|83208.5|83259.4|83209.4|83259.8|83209.8|83258.3|83208.3|26
1621314120000|2021-05-18 05:02:00|83259.6|83209.6|83260.3|83210.3|83260.3|83210.3|83257.1|83207.1|33
1621314130000|2021-05-18 05:02:10|83260.2|83210.2|83260|83210|83261.1|83211.1|83259.8|83209.8|15
1621314140000|2021-05-18 05:02:20|83260.1|83210.1|83257.9|83207.9|83260.6|83210.6|83257.9|83207.9|24
1621314150000|2021-05-18 05:02:30|83257.8|83207.8|83256.5|83206.5|83258|83208|83255.8|83205.8|26
1621314160000|2021-05-18 05:02:40|83256.7|83206.7|83258.3|83208.3|83258.3|83208.3|83255.2|83205.2|23
1621314170000|2021-05-18 05:02:50|83258|83208|83259.2|83209.2|83259.6|83209.6|83258|83208|17
1621314180000|2021-05-18 05:03:00|83259.1|83209.1|83260.7|83210.7|83260.8|83210.8|83259.1|83209.1|24
1621314190000|2021-05-18 05:03:10|83260.2|83210.2|83258.4|83208.4|83260.4|83210.4|83258.4|83208.4|12
1621314200000|2021-05-18 05:03:20|83258.7|83208.7|83260.8|83210.8|83262.5|83212.5|83258.6|83208.6|23
1621314210000|2021-05-18 05:03:30|83260.7|83210.7|83261|83211|83261.3|83211.3|83260.5|83210.5|14
1621314220000|2021-05-18 05:03:40|83260.5|83210.5|83259.6|83209.6|83261.2|83211.2|83259.6|83209.6|20
1621314230000|2021-05-18 05:03:50|83259.4|83209.4|83256.3|83206.3|83259.4|83209.4|83254.1|83204.1|31
1621314240000|2021-05-18 05:04:00|83256.2|83206.2|83256.3|83206.3|83256.7|83206.7|83255.5|83205.5|15
1621314250000|2021-05-18 05:04:10|83256.1|83206.1|83258.8|83208.8|83258.8|83208.8|83256.1|83206.1|26
1621314260000|2021-05-18 05:04:20|83258.5|83208.5|83258.9|83208.9|83259.2|83209.2|83258.4|83208.4|11
1621314270000|2021-05-18 05:04:30|83258.7|83208.7|83256.4|83206.4|83258.8|83208.8|83256.4|83206.4|29
1621314280000|2021-05-18 05:04:40|83254.8|83204.8|83258.3|83208.3|83258.6|83208.6|83254.8|83204.8|23
1621314290000|2021-05-18 05:04:50|83258.4|83208.4|83258.9|83208.9|83259.3|83209.3|83258|83208|12
1621314300000|2021-05-18 05:05:00|83259|83209|83258.3|83208.3|83259.6|83209.6|83258.2|83208.2|25
1621314310000|2021-05-18 05:05:10|83258.4|83208.4|83260|83210|83260.2|83210.2|83258.4|83208.4|17
1621314320000|2021-05-18 05:05:20|83260.2|83210.2|83259|83209|83260.2|83210.2|83259|83209|17
1621314330000|2021-05-18 05:05:30|83259.1|83209.1|83257.7|83207.7|83259.1|83209.1|83257.3|83207.3|12
1621314340000|2021-05-18 05:05:40|83257.6|83207.6|83258.1|83208.1|83258.9|83208.9|83257.6|83207.6|21
1621314350000|2021-05-18 05:05:50|83258.5|83208.5|83258.9|83208.9|83259.4|83209.4|83258.2|83208.2|24
1621314360000|2021-05-18 05:06:00|83258.7|83208.7|83260.3|83210.3|83260.4|83210.4|83258.4|83208.4|33
1621314370000|2021-05-18 05:06:10|83260.4|83210.4|83260.1|83210.1|83260.5|83210.5|83260|83210|9
1621314380000|2021-05-18 05:06:20|83260|83210|83260.1|83210.1|83260.1|83210.1|83259.2|83209.2|16
1621314390000|2021-05-18 05:06:30|83260|83210|83256.3|83206.3|83260|83210|83256.2|83206.2|26
1621314400000|2021-05-18 05:06:40|83256.7|83206.7|83258|83208|83258|83208|83255.4|83205.4|26
1621314410000|2021-05-18 05:06:50|83258.2|83208.2|83258.2|83208.2|83259.1|83209.1|83258|83208|13
1621314420000|2021-05-18 05:07:00|83258.3|83208.3|83257.1|83207.1|83258.3|83208.3|83257|83207|15
1621314430000|2021-05-18 05:07:10|83257|83207|83255.9|83205.9|83257|83207|83255.9|83205.9|7
1621314440000|2021-05-18 05:07:20|83256.1|83206.1|83257.2|83207.2|83257.3|83207.3|83255.9|83205.9|6
1621314450000|2021-05-18 05:07:30|83257.1|83207.1|83257.6|83207.6|83257.6|83207.6|83256.1|83206.1|8
1621314460000|2021-05-18 05:07:40|83257.9|83207.9|83258.6|83208.6|83258.6|83208.6|83257.9|83207.9|8
1621314470000|2021-05-18 05:07:50|83258.5|83208.5|83258.9|83208.9|83259|83209|83258.2|83208.2|11
1621314480000|2021-05-18 05:08:00|83258.8|83208.8|83255.4|83205.4|83258.8|83208.8|83254|83204|27
1621314490000|2021-05-18 05:08:10|83254.8|83204.8|83254|83204|83255.3|83205.3|83254|83204|30
1621314500000|2021-05-18 05:08:20|83255|83205|83255.4|83205.4|83255.5|83205.5|83254.4|83204.4|23
1621314510000|2021-05-18 05:08:30|83255.1|83205.1|83255.8|83205.8|83256|83206|83253.8|83203.8|16
1621314520000|2021-05-18 05:08:40|83255.9|83205.9|83256.1|83206.1|83256.7|83206.7|83255.7|83205.7|12
1621314530000|2021-05-18 05:08:50|83255.9|83205.9|83256.1|83206.1|83256.3|83206.3|83255.8|83205.8|7
1621314540000|2021-05-18 05:09:00|83256|83206|83254.7|83204.7|83256|83206|83254.2|83204.2|19
1621314550000|2021-05-18 05:09:10|83254.9|83204.9|83252.6|83202.6|83254.9|83204.9|83251.8|83201.8|20
1621314560000|2021-05-18 05:09:20|83253.1|83203.1|83252.9|83202.9|83253.1|83203.1|83251.9|83201.9|13
1621314570000|2021-05-18 05:09:30|83253.1|83203.1|83252.4|83202.4|83253.1|83203.1|83251.9|83201.9|8
1621314580000|2021-05-18 05:09:40|83252.7|83202.7|83252.5|83202.5|83253.2|83203.2|83252.3|83202.3|17
1621314590000|2021-05-18 05:09:50|83251.4|83201.4|83252.8|83202.8|83253.1|83203.1|83251|83201|16
1621314600000|2021-05-18 05:10:00|83252.4|83202.4|83253.4|83203.4|83253.4|83203.4|83251.6|83201.6|11
1621314610000|2021-05-18 05:10:10|83253|83203|83252.5|83202.5|83253|83203|83251.7|83201.7|12
1621314620000|2021-05-18 05:10:20|83251.5|83201.5|83251.8|83201.8|83253.2|83203.2|83251.2|83201.2|11
1621314630000|2021-05-18 05:10:30|83251.6|83201.6|83250.6|83200.6|83252.1|83202.1|83250.6|83200.6|19
1621314640000|2021-05-18 05:10:40|83250.7|83200.7|83251.3|83201.3|83251.8|83201.8|83250.5|83200.5|14
1621314650000|2021-05-18 05:10:50|83251.7|83201.7|83255|83205|83256|83206|83251.7|83201.7|30
1621314660000|2021-05-18 05:11:00|83254.8|83204.8|83255|83205|83255.1|83205.1|83253.9|83203.9|29
1621314670000|2021-05-18 05:11:10|83255.2|83205.2|83253.8|83203.8|83255.2|83205.2|83253.6|83203.6|24
1621314680000|2021-05-18 05:11:20|83254|83204|83252.6|83202.6|83254.2|83204.2|83251.7|83201.7|33
1621314690000|2021-05-18 05:11:30|83253|83203|83252.7|83202.7|83253.2|83203.2|83252.7|83202.7|11
1621314700000|2021-05-18 05:11:40|83252.8|83202.8|83254.7|83204.7|83254.7|83204.7|83252.6|83202.6|8
1621314710000|2021-05-18 05:11:50|83254.8|83204.8|83255.7|83205.7|83255.7|83205.7|83254.8|83204.8|11
1621314720000|2021-05-18 05:12:00|83255.2|83205.2|83255.5|83205.5|83256.2|83206.2|83255|83205|15
1621314730000|2021-05-18 05:12:10|83255.8|83205.8|83255.4|83205.4|83255.9|83205.9|83255.4|83205.4|6
1621314740000|2021-05-18 05:12:20|83255.3|83205.3|83255.8|83205.8|83255.8|83205.8|83254.5|83204.5|18
1621314750000|2021-05-18 05:12:30|83256|83206|83255.5|83205.5|83256|83206|83254.5|83204.5|18
1621314760000|2021-05-18 05:12:40|83255.6|83205.6|83257.4|83207.4|83258.1|83208.1|83255.6|83205.6|15
1621314770000|2021-05-18 05:12:50|83256.9|83206.9|83257.6|83207.6|83257.7|83207.7|83256.7|83206.7|11
1621314780000|2021-05-18 05:13:00|83257.8|83207.8|83257.6|83207.6|83257.9|83207.9|83257.3|83207.3|9
1621314790000|2021-05-18 05:13:10|83257.5|83207.5|83257|83207|83257.5|83207.5|83255.6|83205.6|22
1621314800000|2021-05-18 05:13:20|83256.9|83206.9|83256.8|83206.8|83257.5|83207.5|83256.7|83206.7|14
1621314810000|2021-05-18 05:13:30|83256.9|83206.9|83257.6|83207.6|83257.6|83207.6|83256.6|83206.6|13
1621314820000|2021-05-18 05:13:40|83258.1|83208.1|83256.7|83206.7|83258.1|83208.1|83255.6|83205.6|19
1621314830000|2021-05-18 05:13:50|83256.4|83206.4|83256.4|83206.4|83256.6|83206.6|83256.2|83206.2|11
1621314840000|2021-05-18 05:14:00|83256.2|83206.2|83254.9|83204.9|83256.2|83206.2|83254.7|83204.7|11
1621314850000|2021-05-18 05:14:10|83255.1|83205.1|83255.5|83205.5|83256.1|83206.1|83254.1|83204.1|21
1621314860000|2021-05-18 05:14:20|83255.7|83205.7|83252.3|83202.3|83255.7|83205.7|83252.3|83202.3|23
1621314870000|2021-05-18 05:14:30|83253.7|83203.7|83253.2|83203.2|83253.9|83203.9|83252.7|83202.7|23
1621314880000|2021-05-18 05:14:40|83253.4|83203.4|83251.3|83201.3|83253.4|83203.4|83251.3|83201.3|16
1621314890000|2021-05-18 05:14:50|83251.2|83201.2|83251.9|83201.9|83252.5|83202.5|83250.5|83200.5|23
1621314900000|2021-05-18 05:15:00|83252|83202|83252.7|83202.7|83252.9|83202.9|83251.7|83201.7|17
1621314910000|2021-05-18 05:15:10|83252.8|83202.8|83253.6|83203.6|83255.3|83205.3|83252.8|83202.8|24
1621314920000|2021-05-18 05:15:20|83253.5|83203.5|83254.9|83204.9|83254.9|83204.9|83253.2|83203.2|13
1621314930000|2021-05-18 05:15:30|83254.6|83204.6|83254|83204|83254.6|83204.6|83254|83204|8
1621314940000|2021-05-18 05:15:40|83254.2|83204.2|83254.2|83204.2|83254.5|83204.5|83254.1|83204.1|11
1621314950000|2021-05-18 05:15:50|83254.3|83204.3|83253.9|83203.9|83254.6|83204.6|83253.3|83203.3|9
1621314960000|2021-05-18 05:16:00|83254.2|83204.2|83255.8|83205.8|83256.8|83206.8|83252.7|83202.7|38
1621314970000|2021-05-18 05:16:10|83256|83206|83253.2|83203.2|83256.6|83206.6|83251.1|83201.1|44
1621314980000|2021-05-18 05:16:20|83253.1|83203.1|83254.6|83204.6|83254.6|83204.6|83252.1|83202.1|20
1621314990000|2021-05-18 05:16:30|83254.4|83204.4|83250.6|83200.6|83255.1|83205.1|83246.6|83196.6|42
1621315000000|2021-05-18 05:16:40|83250.5|83200.5|83249.9|83199.9|83250.8|83200.8|83249.8|83199.8|14
1621315010000|2021-05-18 05:16:50|83250|83200|83249.2|83199.2|83250|83200|83249.2|83199.2|15
1621315020000|2021-05-18 05:17:00|83248.9|83198.9|83249.9|83199.9|83250.3|83200.3|83248.9|83198.9|25
1621315030000|2021-05-18 05:17:10|83250|83200|83250.8|83200.8|83251.4|83201.4|83248.4|83198.4|13
1621315040000|2021-05-18 05:17:20|83250.7|83200.7|83250.6|83200.6|83251.2|83201.2|83249.8|83199.8|15
1621315050000|2021-05-18 05:17:30|83250.7|83200.7|83249.7|83199.7|83251|83201|83249.6|83199.6|19
1621315060000|2021-05-18 05:17:40|83249.6|83199.6|83249.6|83199.6|83249.8|83199.8|83248.6|83198.6|17
1621315070000|2021-05-18 05:17:50|83249.5|83199.5|83247.7|83197.7|83249.5|83199.5|83247.7|83197.7|17
1621315080000|2021-05-18 05:18:00|83248|83198|83249.4|83199.4|83252|83202|83247.8|83197.8|31
1621315090000|2021-05-18 05:18:10|83249.6|83199.6|83250.6|83200.6|83252.1|83202.1|83249.6|83199.6|18
1621315100000|2021-05-18 05:18:20|83250.4|83200.4|83252.7|83202.7|83252.8|83202.8|83250.4|83200.4|20
1621315110000|2021-05-18 05:18:30|83253.3|83203.3|83251.9|83201.9|83253.5|83203.5|83251.9|83201.9|20
1621315120000|2021-05-18 05:18:40|83251.6|83201.6|83251.3|83201.3|83252.1|83202.1|83250.8|83200.8|20
1621315130000|2021-05-18 05:18:50|83250.6|83200.6|83250.5|83200.5|83251.3|83201.3|83250.2|83200.2|21
1621315140000|2021-05-18 05:19:00|83250.6|83200.6|83249.8|83199.8|83250.7|83200.7|83249.5|83199.5|14
1621315150000|2021-05-18 05:19:10|83250.4|83200.4|83250.5|83200.5|83250.6|83200.6|83249.3|83199.3|10
1621315160000|2021-05-18 05:19:20|83250.6|83200.6|83247.1|83197.1|83251.1|83201.1|83246.7|83196.7|25
1621315170000|2021-05-18 05:19:30|83247.5|83197.5|83247.6|83197.6|83248.7|83198.7|83247.4|83197.4|31
1621315180000|2021-05-18 05:19:40|83247.8|83197.8|83247.7|83197.7|83248.9|83198.9|83247.6|83197.6|18
1621315190000|2021-05-18 05:19:50|83247.6|83197.6|83246.3|83196.3|83247.6|83197.6|83244.8|83194.8|23
1621315200000|2021-05-18 05:20:00|83246.5|83196.5|83247.8|83197.8|83248.9|83198.9|83246.1|83196.1|35
1621315210000|2021-05-18 05:20:10|83248.5|83198.5|83247.3|83197.3|83249.5|83199.5|83246.4|83196.4|31
1621315220000|2021-05-18 05:20:20|83247.2|83197.2|83248|83198|83248.9|83198.9|83247.1|83197.1|19
1621315230000|2021-05-18 05:20:30|83247.9|83197.9|83249.5|83199.5|83250.2|83200.2|83247.6|83197.6|23
1621315240000|2021-05-18 05:20:40|83250|83200|83249.3|83199.3|83250.1|83200.1|83249.3|83199.3|10
1621315250000|2021-05-18 05:20:50|83249.1|83199.1|83247.1|83197.1|83249.4|83199.4|83245.4|83195.4|24
1621315260000|2021-05-18 05:21:00|83247|83197|83245.4|83195.4|83247|83197|83244.8|83194.8|26
1621315270000|2021-05-18 05:21:10|83245.2|83195.2|83248.8|83198.8|83249.2|83199.2|83245.2|83195.2|27
1621315280000|2021-05-18 05:21:20|83248.5|83198.5|83247|83197|83248.7|83198.7|83246.7|83196.7|19
1621315290000|2021-05-18 05:21:30|83246.9|83196.9|83246.7|83196.7|83247|83197|83246.4|83196.4|14
1621315300000|2021-05-18 05:21:40|83246.6|83196.6|83247.8|83197.8|83248.4|83198.4|83246.5|83196.5|21
1621315310000|2021-05-18 05:21:50|83247.9|83197.9|83247.7|83197.7|83248|83198|83247.5|83197.5|17
1621315320000|2021-05-18 05:22:00|83247.8|83197.8|83245.3|83195.3|83248.8|83198.8|83245.3|83195.3|19
1621315330000|2021-05-18 05:22:10|83245.6|83195.6|83245.9|83195.9|83245.9|83195.9|83245|83195|18
1621315340000|2021-05-18 05:22:20|83245.8|83195.8|83245.6|83195.6|83245.8|83195.8|83245|83195|10
1621315350000|2021-05-18 05:22:30|83245.8|83195.8|83244.8|83194.8|83245.8|83195.8|83244.8|83194.8|11
1621315360000|2021-05-18 05:22:40|83244.1|83194.1|83243.6|83193.6|83244.1|83194.1|83243.6|83193.6|10
1621315370000|2021-05-18 05:22:50|83244.1|83194.1|83244.7|83194.7|83245.3|83195.3|83243.8|83193.8|15
1621315380000|2021-05-18 05:23:00|83244.6|83194.6|83244.7|83194.7|83245.3|83195.3|83244.6|83194.6|11
1621315390000|2021-05-18 05:23:10|83244.3|83194.3|83238.6|83188.6|83245.3|83195.3|83238.1|83188.1|26
1621315400000|2021-05-18 05:23:20|83238.3|83188.3|83238|83188|83240.6|83190.6|83237.6|83187.6|25
1621315410000|2021-05-18 05:23:30|83238.3|83188.3|83241.5|83191.5|83242.2|83192.2|83237.4|83187.4|19
1621315420000|2021-05-18 05:23:40|83241|83191|83230.2|83180.2|83241|83191|83230.2|83180.2|25
1621315430000|2021-05-18 05:23:50|83230.5|83180.5|83237.4|83187.4|83239.6|83189.6|83229.9|83179.9|32
1621315440000|2021-05-18 05:24:00|83237.7|83187.7|83238.2|83188.2|83238.7|83188.7|83237.1|83187.1|22
1621315450000|2021-05-18 05:24:10|83238.4|83188.4|83238.2|83188.2|83238.9|83188.9|83238.1|83188.1|14
1621315460000|2021-05-18 05:24:20|83238.6|83188.6|83237.5|83187.5|83238.8|83188.8|83237.1|83187.1|25
1621315470000|2021-05-18 05:24:30|83237.6|83187.6|83238.7|83188.7|83238.7|83188.7|83236.2|83186.2|26
1621315480000|2021-05-18 05:24:40|83238.6|83188.6|83237.6|83187.6|83238.9|83188.9|83236.9|83186.9|32
1621315490000|2021-05-18 05:24:50|83237.4|83187.4|83237.6|83187.6|83238.6|83188.6|83237.3|83187.3|21
1621315500000|2021-05-18 05:25:00|83237.9|83187.9|83238.7|83188.7|83239.3|83189.3|83237.9|83187.9|19
1621315510000|2021-05-18 05:25:10|83238.6|83188.6|83238.1|83188.1|83240.1|83190.1|83237.8|83187.8|17
1621315520000|2021-05-18 05:25:20|83237.8|83187.8|83233.8|83183.8|83239.5|83189.5|83232.4|83182.4|23
1621315530000|2021-05-18 05:25:30|83233.7|83183.7|83235|83185|83235.3|83185.3|83233.6|83183.6|17
1621315540000|2021-05-18 05:25:40|83234.6|83184.6|83234.4|83184.4|83235.3|83185.3|83233.9|83183.9|16
1621315550000|2021-05-18 05:25:50|83234.7|83184.7|83235.5|83185.5|83235.6|83185.6|83234.7|83184.7|15
1621315560000|2021-05-18 05:26:00|83236.2|83186.2|83234.9|83184.9|83236.2|83186.2|83234.3|83184.3|25
1621315570000|2021-05-18 05:26:10|83234.7|83184.7|83234.7|83184.7|83235.8|83185.8|83233.4|83183.4|21
1621315580000|2021-05-18 05:26:20|83235|83185|83234.5|83184.5|83236.1|83186.1|83233.4|83183.4|18
1621315590000|2021-05-18 05:26:30|83235|83185|83234.4|83184.4|83235.2|83185.2|83234.4|83184.4|7
1621315600000|2021-05-18 05:26:40|83234.3|83184.3|83234.4|83184.4|83234.5|83184.5|83233.7|83183.7|7
1621315610000|2021-05-18 05:26:50|83235.4|83185.4|83235.7|83185.7|83236|83186|83234.9|83184.9|15
1621315620000|2021-05-18 05:27:00|83235.9|83185.9|83238.2|83188.2|83240.3|83190.3|83235.8|83185.8|12
1621315630000|2021-05-18 05:27:10|83238.3|83188.3|83239.2|83189.2|83239.2|83189.2|83237.3|83187.3|27
1621315640000|2021-05-18 05:27:20|83238.9|83188.9|83238.8|83188.8|83239.4|83189.4|83238.4|83188.4|16
1621315650000|2021-05-18 05:27:30|83239.1|83189.1|83237.9|83187.9|83239.1|83189.1|83237.8|83187.8|19
1621315660000|2021-05-18 05:27:40|83238.2|83188.2|83237.6|83187.6|83239.6|83189.6|83237.1|83187.1|21
1621315670000|2021-05-18 05:27:50|83236.1|83186.1|83238.2|83188.2|83238.8|83188.8|83236.1|83186.1|34
1621315680000|2021-05-18 05:28:00|83237.3|83187.3|83237.2|83187.2|83239.6|83189.6|83236.9|83186.9|22
1621315690000|2021-05-18 05:28:10|83237|83187|83237.1|83187.1|83237.4|83187.4|83235.8|83185.8|16
1621315700000|2021-05-18 05:28:20|83236.9|83186.9|83236.8|83186.8|83237.6|83187.6|83236.5|83186.5|8
1621315710000|2021-05-18 05:28:30|83236.5|83186.5|83238.4|83188.4|83241.2|83191.2|83236.5|83186.5|21
1621315720000|2021-05-18 05:28:40|83238.9|83188.9|83238.3|83188.3|83238.9|83188.9|83238.3|83188.3|6
1621315730000|2021-05-18 05:28:50|83238.5|83188.5|83238.5|83188.5|83238.8|83188.8|83237.8|83187.8|8
1621315740000|2021-05-18 05:29:00|83238.1|83188.1|83238.7|83188.7|83240.4|83190.4|83238.1|83188.1|15
1621315750000|2021-05-18 05:29:10|83239|83189|83237.6|83187.6|83239.3|83189.3|83237.6|83187.6|18
1621315760000|2021-05-18 05:29:20|83238|83188|83240.6|83190.6|83240.6|83190.6|83238|83188|26
1621315770000|2021-05-18 05:29:30|83240.4|83190.4|83240.3|83190.3|83241|83191|83240.2|83190.2|11
1621315780000|2021-05-18 05:29:40|83240.1|83190.1|83239.8|83189.8|83240.7|83190.7|83236.3|83186.3|23
1621315790000|2021-05-18 05:29:50|83240.4|83190.4|83241.2|83191.2|83241.9|83191.9|83238.7|83188.7|29
1621315800000|2021-05-18 05:30:00|83240.8|83190.8|83242.3|83192.3|83242.7|83192.7|83238.8|83188.8|47
1621315810000|2021-05-18 05:30:10|83242.9|83192.9|83244|83194|83244.5|83194.5|83242.9|83192.9|23
1621315820000|2021-05-18 05:30:20|83244.1|83194.1|83242.6|83192.6|83244.1|83194.1|83241.5|83191.5|31
1621315830000|2021-05-18 05:30:30|83242.8|83192.8|83246.1|83196.1|83246.2|83196.2|83241.8|83191.8|29
1621315840000|2021-05-18 05:30:40|83246.3|83196.3|83246.9|83196.9|83247.5|83197.5|83246.1|83196.1|20
1621315850000|2021-05-18 05:30:50|83246.7|83196.7|83246.6|83196.6|83246.7|83196.7|83246.1|83196.1|8
1621315860000|2021-05-18 05:31:00|83246.4|83196.4|83245.9|83195.9|83246.4|83196.4|83243.7|83193.7|21
1621315870000|2021-05-18 05:31:10|83245.7|83195.7|83247.3|83197.3|83248.3|83198.3|83245.7|83195.7|25
1621315880000|2021-05-18 05:31:20|83247.2|83197.2|83247.5|83197.5|83247.9|83197.9|83246.8|83196.8|21
1621315890000|2021-05-18 05:31:30|83247.2|83197.2|83247.9|83197.9|83248|83198|83247.2|83197.2|8
1621315900000|2021-05-18 05:31:40|83247.3|83197.3|83248.4|83198.4|83249|83199|83247.3|83197.3|17
1621315910000|2021-05-18 05:31:50|83249|83199|83248.3|83198.3|83249.2|83199.2|83248|83198|18
1621315920000|2021-05-18 05:32:00|83248.8|83198.8|83247.3|83197.3|83251.2|83201.2|83247.3|83197.3|27
1621315930000|2021-05-18 05:32:10|83247.1|83197.1|83249.1|83199.1|83249.1|83199.1|83247.1|83197.1|29
1621315940000|2021-05-18 05:32:20|83247.7|83197.7|83247.3|83197.3|83247.7|83197.7|83247.3|83197.3|8
1621315950000|2021-05-18 05:32:30|83247.4|83197.4|83246.4|83196.4|83249|83199|83245.9|83195.9|22
1621315960000|2021-05-18 05:32:40|83246.6|83196.6|83246.8|83196.8|83248.5|83198.5|83246.4|83196.4|45
1621315970000|2021-05-18 05:32:50|83247.3|83197.3|83247.5|83197.5|83248.6|83198.6|83246.5|83196.5|29
1621315980000|2021-05-18 05:33:00|83247.4|83197.4|83249.1|83199.1|83249.9|83199.9|83247.1|83197.1|30
1621315990000|2021-05-18 05:33:10|83248.1|83198.1|83249.9|83199.9|83250.2|83200.2|83248.1|83198.1|25
1621316000000|2021-05-18 05:33:20|83248.6|83198.6|83249.3|83199.3|83249.4|83199.4|83247.3|83197.3|27
1621316010000|2021-05-18 05:33:30|83249.2|83199.2|83250.6|83200.6|83251.4|83201.4|83249.2|83199.2|18
1621316020000|2021-05-18 05:33:40|83251|83201|83250.6|83200.6|83252.2|83202.2|83250.3|83200.3|27
1621316030000|2021-05-18 05:33:50|83250.5|83200.5|83251.3|83201.3|83252.7|83202.7|83250.1|83200.1|11
1621316040000|2021-05-18 05:34:00|83251|83201|83245.2|83195.2|83251|83201|83244.9|83194.9|35
1621316050000|2021-05-18 05:34:10|83245.3|83195.3|83244.8|83194.8|83245.3|83195.3|83244.7|83194.7|10
1621316060000|2021-05-18 05:34:20|83245|83195|83243.8|83193.8|83245.9|83195.9|83243.8|83193.8|24
1621316070000|2021-05-18 05:34:30|83243.9|83193.9|83246.2|83196.2|83246.9|83196.9|83243.9|83193.9|26
1621316080000|2021-05-18 05:34:40|83246.3|83196.3|83246.7|83196.7|83247|83197|83245.9|83195.9|19
1621316090000|2021-05-18 05:34:50|83246.3|83196.3|83246.3|83196.3|83246.8|83196.8|83245.9|83195.9|18
1621316100000|2021-05-18 05:35:00|83246.1|83196.1|83247|83197|83247|83197|83246.1|83196.1|15
1621316110000|2021-05-18 05:35:10|83246.9|83196.9|83246.5|83196.5|83246.9|83196.9|83246.3|83196.3|14
1621316120000|2021-05-18 05:35:20|83246.2|83196.2|83247.9|83197.9|83248.2|83198.2|83246.2|83196.2|26
1621316130000|2021-05-18 05:35:30|83248.1|83198.1|83245|83195|83248.5|83198.5|83244.9|83194.9|26
1621316140000|2021-05-18 05:35:40|83244.7|83194.7|83246.6|83196.6|83246.8|83196.8|83244.3|83194.3|29
1621316150000|2021-05-18 05:35:50|83246.4|83196.4|83246.2|83196.2|83247.1|83197.1|83246.1|83196.1|19
1621316160000|2021-05-18 05:36:00|83246.4|83196.4|83247.1|83197.1|83247.2|83197.2|83246.4|83196.4|13
1621316170000|2021-05-18 05:36:10|83247.2|83197.2|83247.4|83197.4|83247.5|83197.5|83246.8|83196.8|11
1621316180000|2021-05-18 05:36:20|83247.3|83197.3|83247.3|83197.3|83248|83198|83246.9|83196.9|17
1621316190000|2021-05-18 05:36:30|83247|83197|83247.4|83197.4|83248.8|83198.8|83247|83197|19
1621316200000|2021-05-18 05:36:40|83247.6|83197.6|83248.2|83198.2|83249.5|83199.5|83247.3|83197.3|16
1621316210000|2021-05-18 05:36:50|83248.4|83198.4|83247.9|83197.9|83249.3|83199.3|83247.9|83197.9|18
1621316220000|2021-05-18 05:37:00|83248.4|83198.4|83248.1|83198.1|83248.7|83198.7|83248.1|83198.1|11
1621316230000|2021-05-18 05:37:10|83248.2|83198.2|83249.2|83199.2|83250.2|83200.2|83246.2|83196.2|31
1621316240000|2021-05-18 05:37:20|83248.7|83198.7|83251.2|83201.2|83251.9|83201.9|83248.7|83198.7|31
1621316250000|2021-05-18 05:37:30|83251|83201|83247.6|83197.6|83251.2|83201.2|83247.6|83197.6|23
1621316260000|2021-05-18 05:37:40|83247.5|83197.5|83246.6|83196.6|83249.3|83199.3|83244.8|83194.8|31
1621316270000|2021-05-18 05:37:50|83247.8|83197.8|83246.9|83196.9|83248|83198|83245.8|83195.8|18
1621316280000|2021-05-18 05:38:00|83247|83197|83251.2|83201.2|83251.9|83201.9|83247|83197|26
1621316290000|2021-05-18 05:38:10|83251|83201|83251.1|83201.1|83251.1|83201.1|83250.1|83200.1|21
1621316300000|2021-05-18 05:38:20|83250.6|83200.6|83251|83201|83252.2|83202.2|83250.2|83200.2|38
1621316310000|2021-05-18 05:38:30|83251.7|83201.7|83251.1|83201.1|83251.7|83201.7|83250.9|83200.9|18
1621316320000|2021-05-18 05:38:40|83251.2|83201.2|83251.3|83201.3|83252.3|83202.3|83251.1|83201.1|19
1621316330000|2021-05-18 05:38:50|83251.2|83201.2|83250.6|83200.6|83251.8|83201.8|83250.4|83200.4|16
1621316340000|2021-05-18 05:39:00|83250.8|83200.8|83252.8|83202.8|83254.1|83204.1|83250.7|83200.7|30
1621316350000|2021-05-18 05:39:10|83252.6|83202.6|83251.9|83201.9|83252.9|83202.9|83251.7|83201.7|20
1621316360000|2021-05-18 05:39:20|83251.8|83201.8|83251.5|83201.5|83251.9|83201.9|83251.1|83201.1|14
1621316370000|2021-05-18 05:39:30|83251.3|83201.3|83252.8|83202.8|83253.7|83203.7|83251.3|83201.3|31
1621316380000|2021-05-18 05:39:40|83252.7|83202.7|83251.7|83201.7|83253.4|83203.4|83251.6|83201.6|15
1621316390000|2021-05-18 05:39:50|83251.5|83201.5|83252|83202|83252|83202|83251.2|83201.2|11
1621316400000|2021-05-18 05:40:00|83252.1|83202.1|83249.8|83199.8|83253|83203|83249.6|83199.6|20
1621316410000|2021-05-18 05:40:10|83249.7|83199.7|83250.3|83200.3|83251|83201|83249.5|83199.5|17
1621316420000|2021-05-18 05:40:20|83250.5|83200.5|83244.5|83194.5|83250.5|83200.5|83242.2|83192.2|48
1621316430000|2021-05-18 05:40:30|83244.7|83194.7|83245.7|83195.7|83245.7|83195.7|83244.1|83194.1|20
1621316440000|2021-05-18 05:40:40|83245.8|83195.8|83245.3|83195.3|83245.9|83195.9|83245.1|83195.1|19
1621316450000|2021-05-18 05:40:50|83245.1|83195.1|83241.5|83191.5|83245.2|83195.2|83239.9|83189.9|35
1621316460000|2021-05-18 05:41:00|83241.6|83191.6|83242.3|83192.3|83242.3|83192.3|83241.4|83191.4|10
1621316470000|2021-05-18 05:41:10|83242.6|83192.6|83242.4|83192.4|83242.6|83192.6|83242|83192|9
1621316480000|2021-05-18 05:41:20|83242.5|83192.5|83245.1|83195.1|83245.5|83195.5|83242.2|83192.2|34
1621316490000|2021-05-18 05:41:30|83245.3|83195.3|83244.9|83194.9|83246.6|83196.6|83244.5|83194.5|25
1621316500000|2021-05-18 05:41:40|83244.8|83194.8|83244.8|83194.8|83245.7|83195.7|83244.4|83194.4|12
1621316510000|2021-05-18 05:41:50|83244.4|83194.4|83242.4|83192.4|83244.4|83194.4|83241.9|83191.9|17
1621316520000|2021-05-18 05:42:00|83242.6|83192.6|83242.7|83192.7|83243.7|83193.7|83242.4|83192.4|28
1621316530000|2021-05-18 05:42:10|83242.6|83192.6|83243.2|83193.2|83243.4|83193.4|83242.6|83192.6|17
1621316540000|2021-05-18 05:42:20|83243.3|83193.3|83242.8|83192.8|83243.3|83193.3|83242.8|83192.8|8
1621316550000|2021-05-18 05:42:30|83242.9|83192.9|83244|83194|83244|83194|83242.9|83192.9|13
1621316560000|2021-05-18 05:42:40|83244.1|83194.1|83255.5|83205.5|83256.1|83206.1|83243.5|83193.5|39
1621316570000|2021-05-18 05:42:50|83255.4|83205.4|83254.1|83204.1|83257.2|83207.2|83254.1|83204.1|27
1621316580000|2021-05-18 05:43:00|83254.2|83204.2|83254.5|83204.5|83255.2|83205.2|83254.2|83204.2|17
1621316590000|2021-05-18 05:43:10|83254|83204|83255.2|83205.2|83255.2|83205.2|83253.8|83203.8|20
1621316600000|2021-05-18 05:43:20|83255.4|83205.4|83256.4|83206.4|83256.5|83206.5|83255.1|83205.1|10
1621316610000|2021-05-18 05:43:30|83257.1|83207.1|83255.6|83205.6|83257.1|83207.1|83254.9|83204.9|17
1621316620000|2021-05-18 05:43:40|83255.4|83205.4|83234.7|83184.7|83256.3|83206.3|83232.2|83182.2|31
1621316630000|2021-05-18 05:43:50|83235|83185|83233.4|83183.4|83235|83185|83232.8|83182.8|20
1621316640000|2021-05-18 05:44:00|83233.3|83183.3|83240|83190|83240.1|83190.1|83233.1|83183.1|31
1621316650000|2021-05-18 05:44:10|83240.2|83190.2|83239.7|83189.7|83242.8|83192.8|83237.2|83187.2|33
1621316660000|2021-05-18 05:44:20|83240.8|83190.8|83243|83193|83243|83193|83240.3|83190.3|29
1621316670000|2021-05-18 05:44:30|83243.2|83193.2|83270.3|83220.3|83310|83220.3|83242.9|83192.9|47
1621316680000|2021-05-18 05:44:40|83270.6|83220.6|83270.4|83220.4|83271.2|83221.2|83268.1|83218.1|23
1621316690000|2021-05-18 05:44:50|83270.2|83220.2|83271.9|83221.9|83272.5|83222.5|83270.2|83220.2|18
1621316700000|2021-05-18 05:45:00|83272|83222|83272.6|83222.6|83272.6|83222.6|83271.5|83221.5|26
1621316710000|2021-05-18 05:45:10|83272.7|83222.7|83271.3|83221.3|83273|83223|83271|83221|19
1621316720000|2021-05-18 05:45:20|83272.1|83222.1|83255.7|83205.7|83273.2|83223.2|83255.7|83205.7|41
1621316730000|2021-05-18 05:45:30|83255.9|83205.9|83257.9|83207.9|83258.6|83208.6|83254|83204|33
1621316740000|2021-05-18 05:45:40|83258|83208|83256.7|83206.7|83258.8|83208.8|83256.4|83206.4|25
1621316750000|2021-05-18 05:45:50|83256.8|83206.8|83256.4|83206.4|83257.9|83207.9|83255.8|83205.8|30
1621316760000|2021-05-18 05:46:00|83256.2|83206.2|83271.5|83221.5|83271.7|83221.7|83255.8|83205.8|35
1621316770000|2021-05-18 05:46:10|83272|83222|83267.1|83217.1|83272.8|83222.8|83266.7|83216.7|24
1621316780000|2021-05-18 05:46:20|83267.2|83217.2|83238.3|83188.3|83267.2|83217.2|83237.8|83187.8|59
1621316790000|2021-05-18 05:46:30|83239.2|83189.2|83240.1|83190.1|83241.2|83191.2|83238.6|83188.6|32
1621316800000|2021-05-18 05:46:40|83240.3|83190.3|83240.7|83190.7|83240.9|83190.9|83239.6|83189.6|23
1621316810000|2021-05-18 05:46:50|83240.5|83190.5|83239.8|83189.8|83241.3|83191.3|83239.8|83189.8|16
1621316820000|2021-05-18 05:47:00|83239.3|83189.3|83242.4|83192.4|83248.4|83198.4|83238.1|83188.1|42
1621316830000|2021-05-18 05:47:10|83242.9|83192.9|83238.9|83188.9|83243.4|83193.4|83238.5|83188.5|40
1621316840000|2021-05-18 05:47:20|83239.2|83189.2|83240.3|83190.3|83240.3|83190.3|83239.1|83189.1|20
1621316850000|2021-05-18 05:47:30|83239.9|83189.9|83240.1|83190.1|83240.7|83190.7|83239.9|83189.9|9
1621316860000|2021-05-18 05:47:40|83240.3|83190.3|83239.4|83189.4|83240.5|83190.5|83237.5|83187.5|12
1621316870000|2021-05-18 05:47:50|83239.5|83189.5|83238.6|83188.6|83241|83191|83238.6|83188.6|16
1621316880000|2021-05-18 05:48:00|83238.7|83188.7|83239.6|83189.6|83241.1|83191.1|83238.6|83188.6|27
1621316890000|2021-05-18 05:48:10|83240|83190|83240.7|83190.7|83242|83192|83239.7|83189.7|22
1621316900000|2021-05-18 05:48:20|83240.6|83190.6|83242.5|83192.5|83242.5|83192.5|83240.6|83190.6|13
1621316910000|2021-05-18 05:48:30|83242.3|83192.3|83242|83192|83243.6|83193.6|83237.8|83187.8|35
1621316920000|2021-05-18 05:48:40|83243|83193|83241|83191|83243.3|83193.3|83240.8|83190.8|15
1621316930000|2021-05-18 05:48:50|83241.5|83191.5|83242.6|83192.6|83242.6|83192.6|83241.3|83191.3|11
1621316940000|2021-05-18 05:49:00|83242.5|83192.5|83242.3|83192.3|83243.5|83193.5|83240.9|83190.9|20
1621316950000|2021-05-18 05:49:10|83242|83192|83243|83193|83243.6|83193.6|83241.8|83191.8|31
1621316960000|2021-05-18 05:49:20|83242.9|83192.9|83241.3|83191.3|83243.4|83193.4|83240.1|83190.1|21
1621316970000|2021-05-18 05:49:30|83240.9|83190.9|83240.9|83190.9|83241.1|83191.1|83239.8|83189.8|10
1621316980000|2021-05-18 05:49:40|83241.8|83191.8|83241.5|83191.5|83241.8|83191.8|83239.3|83189.3|32
1621316990000|2021-05-18 05:49:50|83241.4|83191.4|83240.7|83190.7|83241.8|83191.8|83239.9|83189.9|15
1621317000000|2021-05-18 05:50:00|83240.8|83190.8|83242.4|83192.4|83243|83193|83240.8|83190.8|12
1621317010000|2021-05-18 05:50:10|83242.5|83192.5|83242.4|83192.4|83243|83193|83242.2|83192.2|36
1621317020000|2021-05-18 05:50:20|83242.3|83192.3|83245.8|83195.8|83245.8|83195.8|83242.2|83192.2|50
1621317030000|2021-05-18 05:50:30|83245.7|83195.7|83244.8|83194.8|83245.7|83195.7|83243.9|83193.9|39
1621317040000|2021-05-18 05:50:40|83244.6|83194.6|83244.8|83194.8|83245.3|83195.3|83244.4|83194.4|14
1621317050000|2021-05-18 05:50:50|83244.9|83194.9|83245.4|83195.4|83245.9|83195.9|83244.7|83194.7|32
1621317060000|2021-05-18 05:51:00|83245.3|83195.3|83246|83196|83247.3|83197.3|83245.3|83195.3|23
1621317070000|2021-05-18 05:51:10|83246.2|83196.2|83245.5|83195.5|83246.2|83196.2|83243.9|83193.9|24
1621317080000|2021-05-18 05:51:20|83245.4|83195.4|83244.6|83194.6|83247|83197|83244.6|83194.6|16
1621317090000|2021-05-18 05:51:30|83244.5|83194.5|83246.1|83196.1|83246.1|83196.1|83243.9|83193.9|44
1621317100000|2021-05-18 05:51:40|83246.5|83196.5|83245|83195|83246.5|83196.5|83244.2|83194.2|22
1621317110000|2021-05-18 05:51:50|83245.5|83195.5|83243.7|83193.7|83245.7|83195.7|83241.9|83191.9|29
1621317120000|2021-05-18 05:52:00|83243.6|83193.6|83244.7|83194.7|83245.2|83195.2|83243.6|83193.6|21
1621317130000|2021-05-18 05:52:10|83244.6|83194.6|83245.9|83195.9|83246|83196|83244.4|83194.4|27
1621317140000|2021-05-18 05:52:20|83246.1|83196.1|83248.9|83198.9|83249.7|83199.7|83245.1|83195.1|43
1621317150000|2021-05-18 05:52:30|83248.8|83198.8|83247.9|83197.9|83249.2|83199.2|83246.8|83196.8|35
1621317160000|2021-05-18 05:52:40|83248.1|83198.1|83249|83199|83249|83199|83247.6|83197.6|12
1621317170000|2021-05-18 05:52:50|83247.5|83197.5|83249.7|83199.7|83250.1|83200.1|83247.5|83197.5|22
1621317180000|2021-05-18 05:53:00|83249.6|83199.6|83250.4|83200.4|83252.1|83202.1|83244|83194|46
1621317190000|2021-05-18 05:53:10|83249.9|83199.9|83251.5|83201.5|83251.8|83201.8|83249.9|83199.9|31
1621317200000|2021-05-18 05:53:20|83251.4|83201.4|83250.2|83200.2|83251.4|83201.4|83249.4|83199.4|11
1621317210000|2021-05-18 05:53:30|83250.4|83200.4|83250.9|83200.9|83251.8|83201.8|83250.1|83200.1|14
1621317220000|2021-05-18 05:53:40|83251.2|83201.2|83250.8|83200.8|83251.5|83201.5|83248.7|83198.7|14
1621317230000|2021-05-18 05:53:50|83250.6|83200.6|83251.4|83201.4|83251.7|83201.7|83250.6|83200.6|20
1621317240000|2021-05-18 05:54:00|83251.2|83201.2|83250.5|83200.5|83251.7|83201.7|83248.7|83198.7|14
1621317250000|2021-05-18 05:54:10|83250.6|83200.6|83249.9|83199.9|83250.6|83200.6|83249.9|83199.9|12
1621317260000|2021-05-18 05:54:20|83250.4|83200.4|83248.8|83198.8|83250.4|83200.4|83248.7|83198.7|19
1621317270000|2021-05-18 05:54:30|83250.6|83200.6|83240|83190|83251.4|83201.4|83237.5|83187.5|51
1621317280000|2021-05-18 05:54:40|83240.6|83190.6|83240.4|83190.4|83244.1|83194.1|83237.7|83187.7|78
1621317290000|2021-05-18 05:54:50|83240.9|83190.9|83239.3|83189.3|83244.6|83194.6|83238.7|83188.7|70
1621317300000|2021-05-18 05:55:00|83239.2|83189.2|83241.7|83191.7|83242.1|83192.1|83237.6|83187.6|71
1621317310000|2021-05-18 05:55:10|83239.8|83189.8|83237.8|83187.8|83240.7|83190.7|83236.8|83186.8|53
1621317320000|2021-05-18 05:55:20|83238.3|83188.3|83237.4|83187.4|83238.5|83188.5|83236.9|83186.9|27
1621317330000|2021-05-18 05:55:30|83236.9|83186.9|83237.1|83187.1|83238.1|83188.1|83236|83186|23
1621317340000|2021-05-18 05:55:40|83236.5|83186.5|83236.3|83186.3|83237.7|83187.7|83236|83186|19
1621317350000|2021-05-18 05:55:50|83235.9|83185.9|83235.5|83185.5|83236.9|83186.9|83234.4|83184.4|29
1621317360000|2021-05-18 05:56:00|83235.3|83185.3|83235|83185|83235.3|83185.3|83233.9|83183.9|19
1621317370000|2021-05-18 05:56:10|83235.1|83185.1|83234.9|83184.9|83235.9|83185.9|83234.1|83184.1|21
1621317380000|2021-05-18 05:56:20|83234.6|83184.6|83235|83185|83235|83185|83232.9|83182.9|35
1621317390000|2021-05-18 05:56:30|83234.5|83184.5|83229.8|83179.8|83235.5|83185.5|83228.2|83178.2|49
1621317400000|2021-05-18 05:56:40|83229.9|83179.9|83229|83179|83230|83180|83227.5|83177.5|23
1621317410000|2021-05-18 05:56:50|83229.1|83179.1|83228.9|83178.9|83229.2|83179.2|83228.4|83178.4|21
1621317420000|2021-05-18 05:57:00|83228.3|83178.3|83228|83178|83229.5|83179.5|83227.8|83177.8|23
1621317430000|2021-05-18 05:57:10|83226.4|83176.4|83227.3|83177.3|83227.6|83177.6|83226.4|83176.4|12
1621317440000|2021-05-18 05:57:20|83227.6|83177.6|83227.5|83177.5|83228.3|83178.3|83226.2|83176.2|24
1621317450000|2021-05-18 05:57:30|83227.7|83177.7|83226|83176|83227.7|83177.7|83225.5|83175.5|23
1621317460000|2021-05-18 05:57:40|83226.1|83176.1|83225.8|83175.8|83226.5|83176.5|83225.5|83175.5|10
1621317470000|2021-05-18 05:57:50|83225.9|83175.9|83226|83176|83226.1|83176.1|83224.8|83174.8|11
1621317480000|2021-05-18 05:58:00|83225.7|83175.7|83226.7|83176.7|83228.3|83178.3|83225.5|83175.5|22
1621317490000|2021-05-18 05:58:10|83226.1|83176.1|83227.7|83177.7|83227.9|83177.9|83226.1|83176.1|13
1621317500000|2021-05-18 05:58:20|83227.3|83177.3|83227.9|83177.9|83229|83179|83227.3|83177.3|7
1621317510000|2021-05-18 05:58:30|83227.7|83177.7|83227.3|83177.3|83230.4|83180.4|83226.9|83176.9|37
1621317520000|2021-05-18 05:58:40|83227.4|83177.4|83235.3|83185.3|83235.3|83185.3|83226.5|83176.5|32
1621317530000|2021-05-18 05:58:50|83234.8|83184.8|83237.3|83187.3|83237.6|83187.6|83234|83184|28
1621317540000|2021-05-18 05:59:00|83237.2|83187.2|83237.8|83187.8|83238.6|83188.6|83236.7|83186.7|35
1621317550000|2021-05-18 05:59:10|83237.5|83187.5|83236.9|83186.9|83238.2|83188.2|83236.4|83186.4|27
1621317560000|2021-05-18 05:59:20|83236.8|83186.8|83236|83186|83238|83188|83233.6|83183.6|27
1621317570000|2021-05-18 05:59:30|83236.3|83186.3|83235.6|83185.6|83237.6|83187.6|83235.6|83185.6|29
1621317580000|2021-05-18 05:59:40|83235.7|83185.7|83235.9|83185.9|83236.2|83186.2|83235.5|83185.5|26
1621317590000|2021-05-18 05:59:50|83236|83186|83238.8|83188.8|83241.3|83191.3|83235.4|83185.4|29
1621317600000|2021-05-18 06:00:00|83238.1|83188.1|83239.8|83189.8|83243.2|83193.2|83238.1|83188.1|46
1621317610000|2021-05-18 06:00:10|83239.7|83189.7|83237.3|83187.3|83239.7|83189.7|83235.7|83185.7|39
1621317620000|2021-05-18 06:00:20|83237.2|83187.2|83238.2|83188.2|83238.2|83188.2|83236.6|83186.6|32
1621317630000|2021-05-18 06:00:30|83238.1|83188.1|83242|83192|83242|83192|83237.3|83187.3|46
1621317640000|2021-05-18 06:00:40|83241.4|83191.4|83240.3|83190.3|83241.4|83191.4|83240.1|83190.1|19
1621317650000|2021-05-18 06:00:50|83240.1|83190.1|83241.1|83191.1|83241.6|83191.6|83240.1|83190.1|21
1621317660000|2021-05-18 06:01:00|83240.9|83190.9|83240.3|83190.3|83241.3|83191.3|83239.6|83189.6|19
1621317670000|2021-05-18 06:01:10|83240.1|83190.1|83242.2|83192.2|83242.2|83192.2|83240|83190|31
1621317680000|2021-05-18 06:01:20|83242.1|83192.1|83242.7|83192.7|83242.8|83192.8|83240.8|83190.8|29
1621317690000|2021-05-18 06:01:30|83242.6|83192.6|83242.6|83192.6|83243.2|83193.2|83242.3|83192.3|23
1621317700000|2021-05-18 06:01:40|83242.9|83192.9|83242.1|83192.1|83243.4|83193.4|83242.1|83192.1|22
1621317710000|2021-05-18 06:01:50|83242|83192|83239.9|83189.9|83242.1|83192.1|83236|83186|29
1621317720000|2021-05-18 06:02:00|83240.3|83190.3|83243.4|83193.4|83243.6|83193.6|83239.9|83189.9|25
1621317730000|2021-05-18 06:02:10|83243.5|83193.5|83244.6|83194.6|83244.6|83194.6|83243.2|83193.2|24
1621317740000|2021-05-18 06:02:20|83244.4|83194.4|83244.6|83194.6|83244.6|83194.6|83244.1|83194.1|12
1621317750000|2021-05-18 06:02:30|83244.5|83194.5|83246.7|83196.7|83246.7|83196.7|83243.8|83193.8|26
1621317760000|2021-05-18 06:02:40|83246.5|83196.5|83248.7|83198.7|83248.9|83198.9|83246.2|83196.2|25
1621317770000|2021-05-18 06:02:50|83248.9|83198.9|83245.8|83195.8|83248.9|83198.9|83245.8|83195.8|26
1621317780000|2021-05-18 06:03:00|83245|83195|83219.8|83194.8|83245.1|83203.8|83219.8|83182|38
1621317790000|2021-05-18 06:03:10|83219.7|83194.7|83216.5|83191.5|83233|83194.7|83216.5|83182.1|39
1621317800000|2021-05-18 06:03:20|83216.4|83191.4|83216.1|83191.1|83218.3|83193.3|83215.9|83190.9|46
1621317810000|2021-05-18 06:03:30|83228.7|83178.7|83226.7|83176.7|83228.8|83188.4|83213.4|83175.4|40
1621317820000|2021-05-18 06:03:40|83227.8|83177.8|83228|83178|83230.9|83193.5|83214|83177.5|53
1621317830000|2021-05-18 06:03:50|83228.3|83178.3|83211.4|83186.4|83231.8|83189.5|83209.8|83177.8|53
1621317840000|2021-05-18 06:04:00|83211.8|83186.8|83213.6|83163.6|83214.8|83186.9|83198.5|83163.6|54
1621317850000|2021-05-18 06:04:10|83213.8|83163.8|83213.1|83163.1|83213.8|83163.8|83211.6|83161.6|47
1621317860000|2021-05-18 06:04:20|83213.2|83163.2|83210.2|83160.2|83213.2|83163.2|83210|83160|34
1621317870000|2021-05-18 06:04:30|83210.4|83160.4|83211.7|83161.7|83214.7|83176.5|83200.2|83160.3|34
1621317880000|2021-05-18 06:04:40|83211.6|83161.6|83208.5|83158.5|83211.6|83170.7|83195.7|83157.8|18
1621317890000|2021-05-18 06:04:50|83208.3|83158.3|83199.8|83174.8|83209.1|83175|83195.9|83158.3|26
1621317900000|2021-05-18 06:05:00|83199.6|83174.6|83198|83173|83200.2|83175.2|83197.3|83172.3|40
1621317910000|2021-05-18 06:05:10|83198.2|83173.2|83197.8|83172.8|83198.6|83173.6|83197.4|83172.4|30
1621317920000|2021-05-18 06:05:20|83197.7|83172.7|83207.2|83157.2|83207.4|83173.2|83197.7|83156.3|27
1621317930000|2021-05-18 06:05:30|83207.1|83157.1|83210.5|83160.5|83211.1|83173.6|83195.8|83157.1|32
1621317940000|2021-05-18 06:05:40|83210.7|83160.7|83193.3|83168.3|83210.9|83169.2|83192.5|83155.4|36
1621317950000|2021-05-18 06:05:50|83193.2|83168.2|83192.3|83167.3|83207.3|83168.6|83192.3|83152.6|34
1621317960000|2021-05-18 06:06:00|83205|83155|83203.3|83153.3|83205.4|83155.4|83202.6|83152.6|33
1621317970000|2021-05-18 06:06:10|83203.4|83153.4|83202.4|83152.4|83203.7|83153.7|83202.4|83152.4|26
1621317980000|2021-05-18 06:06:20|83202.5|83152.5|83207.8|83157.8|83211.6|83161.6|83201.6|83151.6|52
1621317990000|2021-05-18 06:06:30|83207.5|83157.5|83206.9|83156.9|83207.6|83157.6|83205|83155|37
1621318000000|2021-05-18 06:06:40|83207.1|83157.1|83214|83164|83214|83164|83206.8|83156.8|47
1621318010000|2021-05-18 06:06:50|83213.4|83163.4|83207.9|83157.9|83213.9|83163.9|83207.9|83157.9|44
1621318020000|2021-05-18 06:07:00|83207.8|83157.8|83204.1|83154.1|83208.3|83158.3|83203.1|83153.1|37
1621318030000|2021-05-18 06:07:10|83204.2|83154.2|83204.4|83154.4|83206.8|83156.8|83204.2|83154.2|23
1621318040000|2021-05-18 06:07:20|83204.2|83154.2|83204.3|83154.3|83206.2|83156.2|83203.8|83153.8|35
1621318050000|2021-05-18 06:07:30|83204.1|83154.1|83203.1|83153.1|83204.5|83163.1|83188.1|83150.7|40
1621318060000|2021-05-18 06:07:40|83203|83153|83191|83166|83205.9|83168.2|83191|83152.1|36
1621318070000|2021-05-18 06:07:50|83203.9|83153.9|83203|83153|83203.9|83153.9|83202.9|83152.9|22
1621318080000|2021-05-18 06:08:00|83202.9|83152.9|83203|83153|83203.2|83153.2|83202.5|83152.5|22
1621318090000|2021-05-18 06:08:10|83203.3|83153.3|83199.3|83149.3|83203.4|83153.4|83199.1|83149.1|23
1621318100000|2021-05-18 06:08:20|83198.7|83148.7|83199.2|83149.2|83199.6|83149.6|83198.5|83148.5|19
1621318110000|2021-05-18 06:08:30|83199.5|83149.5|83199|83149|83199.8|83149.8|83198.6|83148.6|28
1621318120000|2021-05-18 06:08:40|83198.9|83148.9|83188.2|83163.2|83201.5|83163.8|83187.8|83148.9|29
1621318130000|2021-05-18 06:08:50|83188.5|83163.5|83206.7|83156.7|83209.8|83163.7|83187.2|83153.6|51
1621318140000|2021-05-18 06:09:00|83206.4|83156.4|83205.3|83155.3|83209.2|83159.2|83204.3|83154.3|43
1621318150000|2021-05-18 06:09:10|83205|83155|83205.1|83155.1|83205.5|83155.5|83204.5|83154.5|19
1621318160000|2021-05-18 06:09:20|83205.3|83155.3|83201.1|83151.1|83206.9|83156.9|83200.9|83150.9|28
1621318170000|2021-05-18 06:09:30|83201.2|83151.2|83190.2|83165.2|83204.4|83165.3|83190.2|83148.5|46
1621318180000|2021-05-18 06:09:40|83199.9|83149.9|83200.4|83150.4|83203.7|83153.7|83197.5|83147.5|46
1621318190000|2021-05-18 06:09:50|83200.3|83150.3|83197.7|83147.7|83200.3|83150.3|83197.7|83147.7|28
1621318200000|2021-05-18 06:10:00|83197.9|83147.9|83197.5|83147.5|83198.3|83148.3|83197.5|83147.5|12
1621318210000|2021-05-18 06:10:10|83198.1|83148.1|83200.2|83150.2|83200.7|83150.7|83197.8|83147.8|26
1621318220000|2021-05-18 06:10:20|83199.9|83149.9|83197.8|83147.8|83202.2|83152.2|83196.5|83146.5|31
1621318230000|2021-05-18 06:10:30|83198|83148|83188.6|83138.6|83198.2|83148.2|83187.8|83137.8|37
1621318240000|2021-05-18 06:10:40|83188.5|83138.5|83189.3|83139.3|83192|83142|83185.8|83135.8|53
1621318250000|2021-05-18 06:10:50|83188.9|83138.9|83184.7|83134.7|83189.8|83139.8|83183.3|83133.3|42
1621318260000|2021-05-18 06:11:00|83185.7|83135.7|83187.6|83137.6|83188|83138|83184.6|83134.6|33
1621318270000|2021-05-18 06:11:10|83187.7|83137.7|83187.5|83137.5|83188|83138|83187.4|83137.4|18
1621318280000|2021-05-18 06:11:20|83187.4|83137.4|83171.9|83146.9|83187.4|83149.6|83170.1|83137.4|40
1621318290000|2021-05-18 06:11:30|83172|83147|83173.9|83148.9|83187.8|83150.2|83172|83136.1|33
1621318300000|2021-05-18 06:11:40|83174|83149|83167.5|83142.5|83174.6|83149.6|83165.2|83140.2|41
1621318310000|2021-05-18 06:11:50|83167.4|83142.4|83167.4|83142.4|83167.5|83142.5|83167|83142|28
1621318320000|2021-05-18 06:12:00|83167.3|83142.3|83170.7|83145.7|83171.9|83146.9|83167.3|83142.3|33
1621318330000|2021-05-18 06:12:10|83170.6|83145.6|83170.8|83145.8|83171.6|83146.6|83170.2|83145.2|31
1621318340000|2021-05-18 06:12:20|83170.9|83145.9|83166.8|83141.8|83171|83146|83166.6|83141.6|24
1621318350000|2021-05-18 06:12:30|83166.7|83141.7|83166.7|83141.7|83167.7|83142.7|83166.4|83141.4|23
1621318360000|2021-05-18 06:12:40|83167.1|83142.1|83167.3|83117.3|83179.9|83142.1|83154.6|83114.4|42
1621318370000|2021-05-18 06:12:50|83166.7|83116.7|83165.1|83115.1|83168.1|83129.8|83154.4|83114.4|53
1621318380000|2021-05-18 06:13:00|83165.2|83115.2|83152.1|83102.1|83165.8|83115.8|83147.4|83097.4|53
1621318390000|2021-05-18 06:13:10|83151.9|83101.9|83144.8|83094.8|83152.4|83113.1|83138.1|83090.7|57
1621318400000|2021-05-18 06:13:20|83143.8|83093.8|83142.7|83092.7|83145.1|83095.1|83140.8|83090.8|51
1621318410000|2021-05-18 06:13:30|83143|83093|83142.7|83092.7|83143.2|83093.2|83141.6|83091.6|25
1621318420000|2021-05-18 06:13:40|83142.5|83092.5|83138.8|83088.8|83143|83102.3|83127.3|83086.4|52
1621318430000|2021-05-18 06:13:50|83138.7|83088.7|83125.2|83100.2|83139.4|83100.2|83123.6|83084.6|50
1621318440000|2021-05-18 06:14:00|83124.6|83099.6|83132.3|83082.3|83136.9|83100.3|83124.6|83078.8|60
1621318450000|2021-05-18 06:14:10|83132.1|83082.1|83134.3|83084.3|83134.9|83084.9|83130.9|83080.9|39
1621318460000|2021-05-18 06:14:20|83134.1|83084.1|83134.5|83084.5|83134.5|83084.5|83133.8|83083.8|25
1621318470000|2021-05-18 06:14:30|83134.3|83084.3|83135.5|83085.5|83136.2|83086.2|83134|83084|32
1621318480000|2021-05-18 06:14:40|83135.9|83085.9|83136.7|83086.7|83137.3|83087.3|83135.6|83085.6|46
1621318490000|2021-05-18 06:14:50|83136.6|83086.6|83141.9|83091.9|83142.5|83092.5|83135.7|83085.7|44
1621318500000|2021-05-18 06:15:00|83141.7|83091.7|83131.3|83081.3|83141.9|83091.9|83131.3|83081.3|56
1621318510000|2021-05-18 06:15:10|83133.1|83083.1|83132|83082|83134.2|83084.2|83129.7|83079.7|53
1621318520000|2021-05-18 06:15:20|83132.4|83082.4|83132.9|83082.9|83133.7|83083.7|83131.6|83081.6|30
1621318530000|2021-05-18 06:15:30|83132|83082|83128.9|83078.9|83132|83082|83128.9|83078.9|28
1621318540000|2021-05-18 06:15:40|83129.6|83079.6|83119.9|83069.9|83129.6|83088.8|83106.1|83068.4|53
1621318550000|2021-05-18 06:15:50|83119.6|83069.6|83132.7|83082.7|83132.7|83088.2|83113.2|83067.9|65
1621318560000|2021-05-18 06:16:00|83132.8|83082.8|83130.1|83080.1|83132.8|83082.8|83128.9|83078.9|39
1621318570000|2021-05-18 06:16:10|83130.5|83080.5|83129|83079|83130.5|83080.5|83127.7|83077.7|32
1621318580000|2021-05-18 06:16:20|83128.5|83078.5|83124.6|83074.6|83128.5|83078.5|83123.4|83073.4|29
1621318590000|2021-05-18 06:16:30|83124.4|83074.4|83124|83074|83125.8|83086.8|83111|83073.7|26
1621318600000|2021-05-18 06:16:40|83124.1|83074.1|83119.5|83069.5|83124.5|83083.1|83105.7|83068.4|26
1621318610000|2021-05-18 06:16:50|83107.3|83082.3|83107.8|83082.8|83111.6|83086.6|83107.3|83082.3|51
1621318620000|2021-05-18 06:17:00|83120.5|83070.5|83127.8|83077.8|83127.9|83077.9|83120.1|83070.1|42
1621318630000|2021-05-18 06:17:10|83127.7|83077.7|83126.3|83076.3|83130.2|83086.1|83111.1|83072.7|46
1621318640000|2021-05-18 06:17:20|83125.9|83075.9|83118.3|83068.3|83126.1|83076.1|83116.6|83066.6|51
1621318650000|2021-05-18 06:17:30|83118.2|83068.2|83118.8|83068.8|83119.3|83069.3|83116.5|83066.5|36
1621318660000|2021-05-18 06:17:40|83118.7|83068.7|83117.2|83067.2|83119.7|83069.7|83116.7|83066.7|28
1621318670000|2021-05-18 06:17:50|83117.4|83067.4|83110.1|83060.1|83117.7|83079.3|83097.9|83059.8|55
1621318680000|2021-05-18 06:18:00|83110.5|83060.5|83107.2|83057.2|83110.6|83060.6|83107.2|83057.2|31
1621318690000|2021-05-18 06:18:10|83107.1|83057.1|83106.9|83056.9|83107.8|83057.8|83106.9|83056.9|17
1621318700000|2021-05-18 06:18:20|83106.6|83056.6|83094.6|83069.6|83113.2|83070.5|83094.1|83055.8|55
1621318710000|2021-05-18 06:18:30|83095|83070|83101.7|83051.7|83104|83070|83094.2|83048.2|53
1621318720000|2021-05-18 06:18:40|83101.8|83051.8|83099.3|83049.3|83103|83053|83097.2|83047.2|48
1621318730000|2021-05-18 06:18:50|83099.4|83049.4|83102.3|83052.3|83102.6|83064.2|83086.1|83049.3|29
1621318740000|2021-05-18 06:19:00|83102.4|83052.4|83086.5|83061.5|83102.4|83064.9|83086.5|83052.4|22
1621318750000|2021-05-18 06:19:10|83086.7|83061.7|83106.7|83056.7|83107.8|83069.9|83085.9|83050.4|47
1621318760000|2021-05-18 06:19:20|83106.8|83056.8|83107|83057|83107.7|83057.7|83106.2|83056.2|28
1621318770000|2021-05-18 06:19:30|83104|83054|83095.8|83045.8|83104.3|83065.4|83084.7|83045.8|46
1621318780000|2021-05-18 06:19:40|83095|83045|83087.7|83037.7|83095.7|83055|83074.8|83037.1|49
1621318790000|2021-05-18 06:19:50|83088.5|83038.5|83098.6|83048.6|83099.1|83049.1|83088.5|83038.5|53
1621318800000|2021-05-18 06:20:00|83098.8|83048.8|83098.5|83048.5|83099.5|83049.5|83095.3|83045.3|46
1621318810000|2021-05-18 06:20:10|83098.3|83048.3|83092.5|83042.5|83101|83051|83090.2|83040.2|43
1621318820000|2021-05-18 06:20:20|83092.2|83042.2|83087.1|83062.1|83102.9|83066.8|83086|83041.8|53
1621318830000|2021-05-18 06:20:30|83087.5|83062.5|83095.1|83045.1|83100.3|83062.9|83085.5|83045.1|33
1621318840000|2021-05-18 06:20:40|83094.7|83044.7|83099.1|83049.1|83099.4|83049.4|83091.3|83041.3|39
1621318850000|2021-05-18 06:20:50|83098.9|83048.9|83097.9|83047.9|83099.2|83049.2|83096.9|83046.9|34
1621318860000|2021-05-18 06:21:00|83098|83048|83095.6|83045.6|83098.3|83048.3|83092.5|83042.5|59
1621318870000|2021-05-18 06:21:10|83096|83046|83098.7|83048.7|83100.7|83050.7|83096|83046|47
1621318880000|2021-05-18 06:21:20|83099|83049|83102.7|83052.7|83103.9|83053.9|83099|83049|35
1621318890000|2021-05-18 06:21:30|83102.2|83052.2|83103.6|83053.6|83104.3|83054.3|83101.6|83051.6|31
1621318900000|2021-05-18 06:21:40|83104.2|83054.2|83100.8|83050.8|83104.5|83054.5|83098.8|83048.8|44
1621318910000|2021-05-18 06:21:50|83100.9|83050.9|83105.9|83055.9|83106.6|83056.6|83099.9|83049.9|44
1621318920000|2021-05-18 06:22:00|83105.7|83055.7|83106.3|83056.3|83107.4|83069.6|83094.6|83054.2|46
1621318930000|2021-05-18 06:22:10|83105.5|83055.5|83106|83056|83108.2|83058.2|83104.5|83054.5|38
1621318940000|2021-05-18 06:22:20|83106.4|83056.4|83105|83055|83106.4|83056.4|83102.5|83052.5|35
1621318950000|2021-05-18 06:22:30|83101.5|83051.5|83104.8|83054.8|83106.3|83064.3|83087.5|83049.1|61
1621318960000|2021-05-18 06:22:40|83105|83055|83094.8|83044.8|83105|83055|83094.1|83044.1|43
1621318970000|2021-05-18 06:22:50|83095.1|83045.1|83096.1|83046.1|83096.1|83058|83081.8|83044.2|35
1621318980000|2021-05-18 06:23:00|83096.2|83046.2|83097.6|83047.6|83097.6|83047.6|83093|83043|33
1621318990000|2021-05-18 06:23:10|83098|83048|83098.8|83048.8|83099.5|83049.5|83097.2|83047.2|41
1621319000000|2021-05-18 06:23:20|83098.9|83048.9|83079|83054|83099.5|83054.3|83078|83042|36
1621319010000|2021-05-18 06:23:30|83090.4|83040.4|83093.2|83043.2|83093.2|83043.2|83089.1|83039.1|39
1621319020000|2021-05-18 06:23:40|83092.4|83042.4|83077.6|83052.6|83095.1|83055.7|83077|83041.3|42
1621319030000|2021-05-18 06:23:50|83078|83053|83072.8|83047.8|83088.7|83054.6|83071.7|83038.7|37
1621319040000|2021-05-18 06:24:00|83073.3|83048.3|83071|83046|83073.4|83048.4|83069.2|83044.2|44
1621319050000|2021-05-18 06:24:10|83071.4|83046.4|83070.1|83045.1|83071.4|83046.4|83069.8|83044.8|28
1621319060000|2021-05-18 06:24:20|83070.5|83045.5|83072.3|83022.3|83074.6|83045.6|83058.9|83019.8|49
1621319070000|2021-05-18 06:24:30|83073.3|83023.3|83061.4|83011.4|83073.3|83034.7|83051.5|83011.4|46
1621319080000|2021-05-18 06:24:40|83060.6|83010.6|83044.5|82994.5|83067.6|83029.5|83044.5|82994.5|57
1621319090000|2021-05-18 06:24:50|83047.9|82997.9|83054.4|83004.4|83055.9|83005.9|83047.9|82997.9|54
1621319100000|2021-05-18 06:25:00|83055.1|83005.1|83060.6|83010.6|83061.5|83019.2|83044.2|83004.2|60
1621319110000|2021-05-18 06:25:10|83061|83011|83063.7|83013.7|83071.9|83024.2|83047.9|83011|47
1621319120000|2021-05-18 06:25:20|83064.1|83014.1|83064.8|83014.8|83067.2|83029.7|83054.4|83014.1|40
1621319130000|2021-05-18 06:25:30|83065.8|83015.8|83076.6|83026.6|83076.6|83037.3|83052.4|83014.3|41
1621319140000|2021-05-18 06:25:40|83075.9|83025.9|83065.9|83040.9|83075.9|83042.6|83062.8|83025.9|39
1621319150000|2021-05-18 06:25:50|83065.4|83040.4|83068.7|83043.7|83069.5|83044.5|83065.4|83040.4|22
1621319160000|2021-05-18 06:26:00|83068.4|83043.4|83068.1|83043.1|83068.9|83043.9|83067.7|83042.7|22
1621319170000|2021-05-18 06:26:10|83068.3|83043.3|83066.3|83041.3|83068.3|83043.3|83065.6|83040.6|20
1621319180000|2021-05-18 06:26:20|83066.5|83041.5|83068.3|83043.3|83068.6|83043.6|83066.1|83041.1|22
1621319190000|2021-05-18 06:26:30|83068.7|83043.7|83067.7|83042.7|83068.8|83043.8|83067.4|83042.4|17
1621319200000|2021-05-18 06:26:40|83068.4|83043.4|83074.5|83049.5|83074.5|83049.5|83066.8|83041.8|25
1621319210000|2021-05-18 06:26:50|83074.3|83049.3|83071|83046|83078.8|83053.8|83070.1|83045.1|43
1621319220000|2021-05-18 06:27:00|83071.3|83046.3|83069.5|83044.5|83072.3|83047.3|83069.5|83044.5|42
1621319230000|2021-05-18 06:27:10|83069.9|83044.9|83075.3|83050.3|83075.6|83050.6|83069.4|83044.4|34
1621319240000|2021-05-18 06:27:20|83074.8|83049.8|83076|83051|83076|83051|83073.8|83048.8|36
1621319250000|2021-05-18 06:27:30|83075.4|83050.4|83078|83053|83079.2|83054.2|83075.4|83050.4|31
1621319260000|2021-05-18 06:27:40|83078.3|83053.3|83077.4|83052.4|83078.3|83053.3|83076.3|83051.3|29
1621319270000|2021-05-18 06:27:50|83077.1|83052.1|83081.5|83031.5|83086.3|83052.3|83070.5|83031.4|49
1621319280000|2021-05-18 06:28:00|83081.7|83031.7|83069|83044|83081.7|83044.9|83068.4|83031.6|30
1621319290000|2021-05-18 06:28:10|83069.1|83044.1|83069.7|83044.7|83069.9|83044.9|83068.2|83043.2|20
1621319300000|2021-05-18 06:28:20|83069.4|83044.4|83070.1|83045.1|83070.1|83045.1|83068.8|83043.8|18
1621319310000|2021-05-18 06:28:30|83070|83045|83070.8|83045.8|83071.2|83046.2|83068|83043|38
1621319320000|2021-05-18 06:28:40|83071.2|83046.2|83074.3|83049.3|83075.4|83050.4|83070.9|83045.9|35
1621319330000|2021-05-18 06:28:50|83073.2|83048.2|83087.1|83037.1|83088.1|83049.7|83072.3|83036.6|47
1621319340000|2021-05-18 06:29:00|83086.4|83036.4|83074.3|83049.3|83087|83050.3|83073.9|83036.2|41
1621319350000|2021-05-18 06:29:10|83074.6|83049.6|83075|83050|83088|83050.2|83072.3|83036.6|40
1621319360000|2021-05-18 06:29:20|83074.8|83049.8|83064.2|83039.2|83082.3|83049.8|83063.3|83029.4|46
1621319370000|2021-05-18 06:29:30|83064|83039|83071.1|83046.1|83082.7|83046.3|83063.6|83031.2|43
1621319380000|2021-05-18 06:29:40|83070.8|83045.8|83069.2|83044.2|83084.8|83045.8|83066.6|83028.6|51
1621319390000|2021-05-18 06:29:50|83069.1|83044.1|83068.9|83043.9|83070.3|83045.3|83068.1|83043.1|36
1621319400000|2021-05-18 06:30:00|83069|83044|83081.7|83031.7|83081.7|83044.5|83065.8|83030.9|47
1621319410000|2021-05-18 06:30:10|83081.6|83031.6|83073.2|83048.2|83083.2|83048.2|83072.6|83030.8|28
1621319420000|2021-05-18 06:30:20|83072.1|83047.1|83071.9|83046.9|83084.7|83048.1|83071.7|83034.2|44
1621319430000|2021-05-18 06:30:30|83071.8|83046.8|83070|83045|83072.7|83047.7|83069.9|83044.9|21
1621319440000|2021-05-18 06:30:40|83070.1|83045.1|83077.9|83027.9|83081.9|83045.1|83063.8|83025.9|42
1621319450000|2021-05-18 06:30:50|83076.8|83026.8|83081.6|83031.6|83081.6|83042.5|83067.5|83025.8|43
1621319460000|2021-05-18 06:31:00|83066.5|83041.5|83069.3|83044.3|83084|83045.2|83066.5|83029.5|42
1621319470000|2021-05-18 06:31:10|83069.2|83044.2|83072.8|83047.8|83085.2|83047.8|83068.5|83035.2|42
1621319480000|2021-05-18 06:31:20|83072.9|83047.9|83087.4|83037.4|83087.4|83047.9|83071.5|83035.8|24
1621319490000|2021-05-18 06:31:30|83085.2|83035.2|83072.2|83047.2|83086.2|83048.3|83072|83034.4|50
1621319500000|2021-05-18 06:31:40|83072.3|83047.3|83085.8|83035.8|83087.2|83047.4|83071.5|83035.6|40
1621319510000|2021-05-18 06:31:50|83086.1|83036.1|83084.3|83034.3|83086.1|83046.7|83067.7|83030.4|48
1621319520000|2021-05-18 06:32:00|83085|83035|83073.7|83048.7|83086.2|83049.6|83072.2|83034.9|34
1621319530000|2021-05-18 06:32:10|83073.6|83048.6|83085.1|83035.1|83086|83048.8|83071.7|83033.4|27
1621319540000|2021-05-18 06:32:20|83084.3|83034.3|83086.3|83036.3|83086.3|83048.1|83071.2|83033.1|34
1621319550000|2021-05-18 06:32:30|83085.8|83035.8|83086.2|83036.2|83086.2|83036.2|83085.2|83035.2|16
1621319560000|2021-05-18 06:32:40|83085.8|83035.8|83080.1|83030.1|83087|83052.3|83071|83029.8|45
1621319570000|2021-05-18 06:32:50|83067.9|83042.9|83088|83038|83088.8|83043.8|83067.6|83028.3|51
1621319580000|2021-05-18 06:33:00|83087.9|83037.9|83075.1|83050.1|83089.6|83050.4|83075|83037.7|30
1621319590000|2021-05-18 06:33:10|83075.2|83050.2|83082.1|83057.1|83096.1|83057.2|83075.2|83041.6|38
1621319600000|2021-05-18 06:33:20|83082.2|83057.2|83097|83047|83097.6|83057.6|83082.1|83045.4|26
1621319610000|2021-05-18 06:33:30|83096.9|83046.9|83084.6|83059.6|83097.4|83061.1|83082.6|83045.3|39
1621319620000|2021-05-18 06:33:40|83084.5|83059.5|83101.9|83051.9|83101.9|83062.5|83081.9|83045.3|43
1621319630000|2021-05-18 06:33:50|83101.7|83051.7|83094.9|83069.9|83108.5|83072.9|83094.6|83050.4|49
1621319640000|2021-05-18 06:34:00|83094.3|83069.3|83096.4|83071.4|83112.6|83072.9|83093.7|83056.8|54
1621319650000|2021-05-18 06:34:10|83096.2|83071.2|83110.3|83085.3|83121.5|83085.4|83096.2|83061.4|54
1621319660000|2021-05-18 06:34:20|83108.4|83083.4|83129.6|83079.6|83129.6|83087.1|83107.9|83074.2|46
1621319670000|2021-05-18 06:34:30|83129.7|83079.7|83116.3|83066.3|83133.5|83094.9|83114.5|83064.5|64
1621319680000|2021-05-18 06:34:40|83116.6|83066.6|83102.8|83077.8|83119.4|83082.6|83099.9|83065.5|50
1621319690000|2021-05-18 06:34:50|83115.2|83065.2|83119.9|83069.9|83120.3|83070.3|83114.5|83064.5|44
1621319700000|2021-05-18 06:35:00|83119.5|83069.5|83119.5|83069.5|83121.3|83079.2|83104|83066.8|46
1621319710000|2021-05-18 06:35:10|83119.3|83069.3|83121.6|83071.6|83129.6|83091.4|83111.1|83068.8|66
1621319720000|2021-05-18 06:35:20|83121.2|83071.2|83116.9|83066.9|83122.6|83084.8|83107|83066.9|42
1621319730000|2021-05-18 06:35:30|83117.7|83067.7|83116.9|83066.9|83117.9|83080|83103.1|83065.6|42
1621319740000|2021-05-18 06:35:40|83116.6|83066.6|83107|83082|83119.7|83082.4|83106.3|83066.3|42
1621319750000|2021-05-18 06:35:50|83106.6|83081.6|83108.1|83083.1|83110.2|83085.2|83106.6|83081.6|32
1621319760000|2021-05-18 06:36:00|83107.9|83082.9|83109.3|83084.3|83110.2|83085.2|83107|83082|35
1621319770000|2021-05-18 06:36:10|83109.2|83084.2|83111.2|83086.2|83111.6|83086.6|83105.6|83080.6|38
1621319780000|2021-05-18 06:36:20|83111.7|83086.7|83110.8|83085.8|83112.1|83087.1|83106.9|83081.9|42
1621319790000|2021-05-18 06:36:30|83110.7|83085.7|83104.6|83079.6|83112.1|83087.1|83104.4|83079.4|46
1621319800000|2021-05-18 06:36:40|83105.1|83080.1|83102.7|83077.7|83105.4|83080.4|83102.7|83077.7|35
1621319810000|2021-05-18 06:36:50|83102.8|83077.8|83101.5|83076.5|83104.8|83079.8|83098.9|83073.9|42
1621319820000|2021-05-18 06:37:00|83102|83077|83092.7|83067.7|83102.7|83077.7|83091|83066|34
1621319830000|2021-05-18 06:37:10|83093.2|83068.2|83093.8|83068.8|83095.5|83070.5|83089.1|83064.1|52
1621319840000|2021-05-18 06:37:20|83094.9|83069.9|83094.7|83069.7|83095.6|83070.6|83094.1|83069.1|36
1621319850000|2021-05-18 06:37:30|83094.6|83069.6|83098.7|83073.7|83101.4|83076.4|83093.3|83068.3|47
1621319860000|2021-05-18 06:37:40|83101.9|83076.9|83115.9|83090.9|83115.9|83090.9|83101.9|83076.9|58
1621319870000|2021-05-18 06:37:50|83117.2|83092.2|83106.5|83081.5|83117.4|83092.4|83105.3|83080.3|54
1621319880000|2021-05-18 06:38:00|83106.4|83081.4|83110.2|83085.2|83110.8|83085.8|83106.3|83081.3|41
1621319890000|2021-05-18 06:38:10|83110.3|83085.3|83113.7|83088.7|83116.2|83091.2|83110.3|83085.3|44
1621319900000|2021-05-18 06:38:20|83113.8|83088.8|83107.4|83082.4|83118.3|83093.3|83107.4|83082.4|52
1621319910000|2021-05-18 06:38:30|83108.3|83083.3|83112.1|83087.1|83113.2|83088.2|83104.7|83079.7|44
1621319920000|2021-05-18 06:38:40|83111.1|83086.1|83124.5|83099.5|83124.5|83099.5|83111.1|83086.1|43
1621319930000|2021-05-18 06:38:50|83124.2|83099.2|83115.2|83090.2|83124.2|83099.2|83113.2|83088.2|48
1621319940000|2021-05-18 06:39:00|83115.8|83090.8|83104.7|83079.7|83115.8|83090.8|83104.1|83079.1|49
1621319950000|2021-05-18 06:39:10|83105.1|83080.1|83106.2|83081.2|83109.2|83084.2|83103.7|83078.7|45
1621319960000|2021-05-18 06:39:20|83106.5|83081.5|83109.7|83084.7|83110|83085|83106.4|83081.4|31
1621319970000|2021-05-18 06:39:30|83109.8|83084.8|83105.6|83080.6|83110.9|83085.9|83105.6|83080.6|38
1621319980000|2021-05-18 06:39:40|83105.7|83080.7|83101.9|83076.9|83117.3|83081|83101.1|83066.4|42
1621319990000|2021-05-18 06:39:50|83102.2|83077.2|83102|83077|83103.4|83078.4|83101.2|83076.2|27
1621320000000|2021-05-18 06:40:00|83102.1|83077.1|83101.5|83076.5|83103.5|83078.5|83101.5|83076.5|25
1621320010000|2021-05-18 06:40:10|83099.2|83074.2|83097.6|83072.6|83099.9|83074.9|83094.7|83069.7|39
1621320020000|2021-05-18 06:40:20|83098|83073|83096.4|83071.4|83098.1|83073.1|83096.1|83071.1|33
1621320030000|2021-05-18 06:40:30|83096.8|83071.8|83087|83062|83099.1|83074.1|83086.7|83061.7|40
1621320040000|2021-05-18 06:40:40|83086|83061|83082.3|83057.3|83097.3|83062.8|83081|83045|50
1621320050000|2021-05-18 06:40:50|83081.9|83056.9|83073.4|83048.4|83090.5|83057.6|83071.9|83036.2|46
1621320060000|2021-05-18 06:41:00|83073.3|83048.3|83087.4|83062.4|83090.9|83065.9|83072.9|83047.9|43
1621320070000|2021-05-18 06:41:10|83087.2|83062.2|83086.5|83061.5|83089.1|83064.1|83084.3|83059.3|55
1621320080000|2021-05-18 06:41:20|83086|83061|83073.2|83048.2|83087.9|83062.9|83068.3|83033|60
1621320090000|2021-05-18 06:41:30|83073.7|83048.7|83077.5|83052.5|83078.8|83053.8|83072|83047|49
1621320100000|2021-05-18 06:41:40|83077.1|83052.1|83067|83042|83078|83053|83065.1|83040.1|59
1621320110000|2021-05-18 06:41:50|83066.5|83041.5|83067.9|83042.9|83068|83043|83064.2|83039.2|52
1621320120000|2021-05-18 06:42:00|83067.5|83042.5|83071.7|83046.7|83072.4|83047.4|83063|83038|50
1621320130000|2021-05-18 06:42:10|83071.3|83046.3|83076.4|83051.4|83078.2|83053.2|83070.5|83045.5|48
1621320140000|2021-05-18 06:42:20|83076.6|83051.6|83070.2|83045.2|83076.8|83051.8|83070.2|83045.2|47
1621320150000|2021-05-18 06:42:30|83070.7|83045.7|83070.1|83045.1|83071.6|83046.6|83069.7|83044.7|23
1621320160000|2021-05-18 06:42:40|83070.4|83045.4|83068.4|83043.4|83071.1|83046.1|83065.9|83040.9|46
1621320170000|2021-05-18 06:42:50|83070.7|83045.7|83071.9|83046.9|83087.1|83048.9|83070|83037.1|42
1621320180000|2021-05-18 06:43:00|83071.7|83046.7|83068.4|83043.4|83072.3|83047.3|83066.8|83041.8|27
1621320190000|2021-05-18 06:43:10|83067.7|83042.7|83072.9|83047.9|83076.5|83051.5|83067.7|83042.7|42
1621320200000|2021-05-18 06:43:20|83072.8|83047.8|83077.6|83052.6|83077.6|83052.6|83072.3|83047.3|51
1621320210000|2021-05-18 06:43:30|83078.2|83053.2|83082.5|83057.5|83084.6|83059.6|83077.5|83052.5|47
1621320220000|2021-05-18 06:43:40|83082.7|83057.7|83081.8|83056.8|83083.5|83058.5|83081.7|83056.7|32
1621320230000|2021-05-18 06:43:50|83082|83057|83090.1|83065.1|83093.1|83068.1|83081|83056|42
1621320240000|2021-05-18 06:44:00|83089.6|83064.6|83077.1|83052.1|83090.9|83065.9|83073.5|83048.5|58
1621320250000|2021-05-18 06:44:10|83077|83052|83079.6|83054.6|83081.7|83056.7|83074.3|83049.3|46
1621320260000|2021-05-18 06:44:20|83079.5|83054.5|83075.8|83050.8|83080.2|83055.2|83075.2|83050.2|39
1621320270000|2021-05-18 06:44:30|83075.9|83050.9|83070.6|83045.6|83076|83051|83070.6|83045.6|39
1621320280000|2021-05-18 06:44:40|83070.7|83045.7|83072.2|83047.2|83072.2|83047.2|83065.3|83040.3|35
1621320290000|2021-05-18 06:44:50|83071.8|83046.8|83071.7|83046.7|83072.9|83047.9|83070.9|83045.9|22
1621320300000|2021-05-18 06:45:00|83072.2|83047.2|83068.6|83043.6|83082.3|83047.4|83068.4|83032.2|30
1621320310000|2021-05-18 06:45:10|83068.7|83043.7|83060.4|83035.4|83077.3|83044|83059.8|83025.6|37
1621320320000|2021-05-18 06:45:20|83060.3|83035.3|83061.6|83036.6|83061.9|83036.9|83060|83035|39
1621320330000|2021-05-18 06:45:30|83061.4|83036.4|83071.3|83046.3|83084.2|83047.2|83060.3|83025.8|52
1621320340000|2021-05-18 06:45:40|83069.9|83044.9|83069.3|83044.3|83069.9|83044.9|83066.7|83041.7|49
1621320350000|2021-05-18 06:45:50|83070.1|83045.1|83069.4|83044.4|83072.5|83047.5|83069|83044|40
1621320360000|2021-05-18 06:46:00|83069.9|83044.9|83068.2|83043.2|83069.9|83044.9|83064.8|83039.8|45
1621320370000|2021-05-18 06:46:10|83068.5|83043.5|83065.9|83040.9|83068.5|83043.5|83065|83040|48
1621320380000|2021-05-18 06:46:20|83065.3|83040.3|83065.2|83040.2|83065.6|83040.6|83064.9|83039.9|21
1621320390000|2021-05-18 06:46:30|83065.3|83040.3|83065.5|83040.5|83069.6|83044.6|83065|83040|39
1621320400000|2021-05-18 06:46:40|83065.7|83040.7|83063.7|83038.7|83066.7|83041.7|83063.1|83038.1|51
1621320410000|2021-05-18 06:46:50|83064|83039|83064.9|83039.9|83066.1|83041.1|83062.5|83037.5|30
1621320420000|2021-05-18 06:47:00|83065.4|83040.4|83056.4|83031.4|83065.4|83040.4|83054.5|83029.5|50
1621320430000|2021-05-18 06:47:10|83054.6|83029.6|83053.4|83028.4|83055|83030|83053|83028|46
1621320440000|2021-05-18 06:47:20|83053.2|83028.2|83044.3|83019.3|83056.7|83028.7|83043.3|83006.7|40
1621320450000|2021-05-18 06:47:30|83044.5|83019.5|83037.3|83012.3|83044.9|83019.9|83035.8|83010.8|46
1621320460000|2021-05-18 06:47:40|83037.6|83012.6|83041.7|83016.7|83042.1|83017.1|83036.9|83011.9|44
1621320470000|2021-05-18 06:47:50|83041.5|83016.5|83041.3|83016.3|83042.3|83017.3|83041|83016|40
1621320480000|2021-05-18 06:48:00|83041.4|83016.4|83049.8|83024.8|83050.6|83025.6|83040.8|83015.8|53
1621320490000|2021-05-18 06:48:10|83050.2|83025.2|83049.9|83024.9|83050.4|83025.4|83048.5|83023.5|39
1621320500000|2021-05-18 06:48:20|83050|83025|83053|83028|83055.2|83030.2|83049.5|83024.5|49
1621320510000|2021-05-18 06:48:30|83052.8|83027.8|83048.3|83023.3|83052.8|83027.8|83046.6|83021.6|39
1621320520000|2021-05-18 06:48:40|83048.6|83023.6|83043.3|83018.3|83049.6|83024.6|83043.3|83018.3|30
1621320530000|2021-05-18 06:48:50|83043.4|83018.4|83038.6|83013.6|83043.5|83018.5|83038.6|83013.6|39
1621320540000|2021-05-18 06:49:00|83039.4|83014.4|83040|83015|83040|83015|83037.3|83012.3|34
1621320550000|2021-05-18 06:49:10|83041.1|83016.1|83036.5|83011.5|83041.7|83016.7|83036.5|83011.5|51
1621320560000|2021-05-18 06:49:20|83037.1|83012.1|83036.3|83011.3|83037.6|83012.6|83035.6|83010.6|31
1621320570000|2021-05-18 06:49:30|83036.5|83011.5|83043.3|83018.3|83044.6|83019.6|83032.2|83007.2|50
1621320580000|2021-05-18 06:49:40|83043.4|83018.4|83036.2|83011.2|83044.2|83019.2|83035.6|83010.6|47
1621320590000|2021-05-18 06:49:50|83036.5|83011.5|83030.4|83005.4|83036.6|83011.6|83030.4|83005.4|43
1621320600000|2021-05-18 06:50:00|83030.2|83005.2|83030.4|83005.4|83030.4|83005.4|83028|83003|39
1621320610000|2021-05-18 06:50:10|83030.1|83005.1|83030.6|83005.6|83031.3|83006.3|83027.7|83002.7|33
1621320620000|2021-05-18 06:50:20|83030.3|83005.3|83021.4|82996.4|83030.4|83005.4|83020.5|82995.5|50
1621320630000|2021-05-18 06:50:30|83021.6|82996.6|83018.6|82993.6|83022|82997|83018.6|82993.6|47
1621320640000|2021-05-18 06:50:40|83018.9|82993.9|83020.3|82995.3|83021.4|82996.4|83017.4|82992.4|51
1621320650000|2021-05-18 06:50:50|83019.4|82994.4|83016.2|82991.2|83019.8|82994.8|83014.9|82989.9|51
1621320660000|2021-05-18 06:51:00|83016|82991|83018.5|82993.5|83018.5|82993.5|83013.4|82988.4|54
1621320670000|2021-05-18 06:51:10|83019.9|82994.9|83022.3|82997.3|83023.6|82998.6|83019.9|82994.9|57
1621320680000|2021-05-18 06:51:20|83022.2|82997.2|83022.5|82997.5|83025.2|83000.2|83022.2|82997.2|43
1621320690000|2021-05-18 06:51:30|83022.6|82997.6|83023.4|82998.4|83023.7|82998.7|83021.9|82996.9|37
1621320700000|2021-05-18 06:51:40|83026.4|83001.4|83027.2|83002.2|83031.4|83006.4|83026.4|83001.4|61
1621320710000|2021-05-18 06:51:50|83029.3|83004.3|83028.2|83003.2|83030.1|83005.1|83026.8|83001.8|44
1621320720000|2021-05-18 06:52:00|83028|83003|83034.4|83009.4|83035.9|83010.9|83027.7|83002.7|38
1621320730000|2021-05-18 06:52:10|83034.6|83009.6|83035.6|83010.6|83038.1|83013.1|83033.8|83008.8|55
1621320740000|2021-05-18 06:52:20|83035.5|83010.5|83035.3|83010.3|83035.5|83010.5|83032.3|83007.3|27
1621320750000|2021-05-18 06:52:30|83035|83010|83028.8|83003.8|83045.4|83010.3|83028.3|82995.2|40
1621320760000|2021-05-18 06:52:40|83030|83005|83024.7|82999.7|83030|83005|83022.7|82997.7|54
1621320770000|2021-05-18 06:52:50|83025.1|83000.1|83025.5|83000.5|83025.5|83000.5|83022.6|82997.6|46
1621320780000|2021-05-18 06:53:00|83025.6|83000.6|83019.8|82994.8|83026|83001|83017.2|82992.2|53
1621320790000|2021-05-18 06:53:10|83020.7|82995.7|83032.6|83007.6|83033.7|83008.7|83020.7|82995.7|60
1621320800000|2021-05-18 06:53:20|83033.1|83008.1|83022.2|82997.2|83033.1|83008.1|83021.1|82996.1|52
1621320810000|2021-05-18 06:53:30|83021.6|82996.6|83024.9|82999.9|83029.1|83004.1|83021.6|82996.6|51
1621320820000|2021-05-18 06:53:40|83024.6|82999.6|83018.5|82993.5|83024.6|82999.6|83016.9|82991.9|56
1621320830000|2021-05-18 06:53:50|83018.6|82993.6|83018.4|82993.4|83023.3|82998.3|83018.1|82993.1|41
1621320840000|2021-05-18 06:54:00|83016.6|82991.6|83031.4|83006.4|83031.7|83006.7|83015.6|82990.6|61
1621320850000|2021-05-18 06:54:10|83034.7|83009.7|83033.9|83008.9|83034.7|83009.7|83030.1|83005.1|48
1621320860000|2021-05-18 06:54:20|83034.6|83009.6|83038.6|83013.6|83049.9|83013.7|83033.3|82998.9|56
1621320870000|2021-05-18 06:54:30|83037.8|83012.8|83044.6|82994.6|83046|83016.8|83031.9|82994.6|57
1621320880000|2021-05-18 06:54:40|83044.8|82994.8|83042.1|83017.1|83046.8|83017.9|83032.7|82994.8|55
1621320890000|2021-05-18 06:54:50|83041|83016|83036.4|83011.4|83042.2|83017.2|83036.4|83011.4|53
1621320900000|2021-05-18 06:55:00|83036|83011|83041|83016|83041.2|83016.2|83036|83011|51
1621320910000|2021-05-18 06:55:10|83040.9|83015.9|83039.5|83014.5|83043.4|83018.4|83037.3|83012.3|48
1621320920000|2021-05-18 06:55:20|83039.8|83014.8|83044.3|83019.3|83046.5|83021.5|83039.4|83014.4|49
1621320930000|2021-05-18 06:55:30|83044.4|83019.4|83033.1|83008.1|83048.7|83022.5|83031.6|82998|57
1621320940000|2021-05-18 06:55:40|83033.4|83008.4|83034.6|83009.6|83036|83011|83033.4|83008.4|42
1621320950000|2021-05-18 06:55:50|83034.5|83009.5|83039.9|83014.9|83048|83023|83034.5|83009.5|59
1621320960000|2021-05-18 06:56:00|83039.6|83014.6|83038.1|83013.1|83041.3|83016.3|83038.1|83013.1|50
1621320970000|2021-05-18 06:56:10|83038.5|83013.5|83038.1|83013.1|83039.7|83014.7|83037.8|83012.8|34
1621320980000|2021-05-18 06:56:20|83038|83013|83044.8|83019.8|83044.8|83019.8|83037.3|83012.3|46
1621320990000|2021-05-18 06:56:30|83044.7|83019.7|83037.7|83012.7|83045.5|83020.5|83034.2|83009.2|69
1621321000000|2021-05-18 06:56:40|83038.7|83013.7|83034.9|83009.9|83039.3|83014.3|83033|83008|45
1621321010000|2021-05-18 06:56:50|83035.5|83010.5|83035.3|83010.3|83035.8|83010.8|83034.2|83009.2|39
1621321020000|2021-05-18 06:57:00|83035|83010|83024.8|82999.8|83038.7|83013.7|83022.1|82997.1|54
1621321030000|2021-05-18 06:57:10|83025.1|83000.1|83022.7|82997.7|83025.4|83000.4|83020|82995|55
1621321040000|2021-05-18 06:57:20|83021.9|82996.9|83022.2|82997.2|83024.2|82999.2|83021.6|82996.6|54
1621321050000|2021-05-18 06:57:30|83023.3|82998.3|83023.9|82998.9|83025.9|83000.9|83021.1|82996.1|57
1621321060000|2021-05-18 06:57:40|83024.5|82999.5|83025.3|83000.3|83027.5|83002.5|83024.3|82999.3|35
1621321070000|2021-05-18 06:57:50|83025.1|83000.1|83023.7|82998.7|83025.9|83000.9|83023.7|82998.7|38
1621321080000|2021-05-18 06:58:00|83023.5|82998.5|83032.2|83007.2|83034.3|83009.3|83023.5|82998.5|57
1621321090000|2021-05-18 06:58:10|83032.8|83007.8|83026.1|83001.1|83033.8|83008.8|83026.1|83001.1|43
1621321100000|2021-05-18 06:58:20|83025.8|83000.8|83024.6|82999.6|83025.9|83000.9|83022.5|82997.5|52
1621321110000|2021-05-18 06:58:30|83024.5|82999.5|83024.1|82999.1|83026.2|83001.2|83024.1|82999.1|39
1621321120000|2021-05-18 06:58:40|83024|82999|83030.7|83005.7|83030.7|83005.7|83023.5|82998.5|52
1621321130000|2021-05-18 06:58:50|83031.3|83006.3|83037.6|83012.6|83038.5|83013.5|83029.3|83004.3|45
1621321140000|2021-05-18 06:59:00|83037.3|83012.3|83046.6|83021.6|83046.6|83021.6|83037.3|83012.3|63
1621321150000|2021-05-18 06:59:10|83046.7|83021.7|83052.6|83027.6|83055.3|83030.3|83045.5|83020.5|57
1621321160000|2021-05-18 06:59:20|83052.8|83027.8|83045.5|83020.5|83052.8|83027.8|83043.7|83018.7|51
1621321170000|2021-05-18 06:59:30|83045|83020|83070.5|83020.5|83070.5|83032|83044|83012.4|55
1621321180000|2021-05-18 06:59:40|83069.8|83019.8|83064.3|83039.3|83077.2|83039.3|83057.8|83019.8|52
1621321190000|2021-05-18 06:59:50|83064.2|83039.2|83080|83030|83080.1|83042.3|83063.5|83027|40
1621321200000|2021-05-18 07:00:00|83079.9|83029.9|83055.6|83030.6|83079.9|83039.4|83054|83021.9|71
1621321210000|2021-05-18 07:00:10|83055.7|83030.7|83059.5|83034.5|83059.5|83034.5|83055.2|83030.2|52
1621321220000|2021-05-18 07:00:20|83060.1|83035.1|83061.2|83036.2|83070.7|83045.7|83059.6|83034.6|61
1621321230000|2021-05-18 07:00:30|83059.1|83034.1|83048.2|83023.2|83059.1|83034.1|83043.5|83018.5|61
1621321240000|2021-05-18 07:00:40|83047.9|83022.9|83054.5|83029.5|83054.5|83029.5|83044.4|83019.4|54
1621321250000|2021-05-18 07:00:50|83053.9|83028.9|83060.8|83035.8|83060.8|83035.8|83052.4|83027.4|37
1621321260000|2021-05-18 07:01:00|83059.5|83034.5|83055.9|83030.9|83060.5|83035.5|83055.1|83030.1|52
1621321270000|2021-05-18 07:01:10|83055.8|83030.8|83055.4|83030.4|83059|83034|83054.7|83029.7|46
1621321280000|2021-05-18 07:01:20|83054.7|83029.7|83056.5|83031.5|83056.5|83031.5|83050.9|83025.9|49
1621321290000|2021-05-18 07:01:30|83055.6|83030.6|83061.8|83036.8|83063.1|83038.1|83054.7|83029.7|55
1621321300000|2021-05-18 07:01:40|83061.7|83036.7|83061.8|83036.8|83063|83038|83052.9|83027.9|49
1621321310000|2021-05-18 07:01:50|83062.1|83037.1|83064.9|83039.9|83066.9|83041.9|83061.4|83036.4|42
1621321320000|2021-05-18 07:02:00|83065.9|83040.9|83065.4|83040.4|83066.6|83041.6|83062.5|83037.5|39
1621321330000|2021-05-18 07:02:10|83065.6|83040.6|83052.2|83027.2|83065.9|83040.9|83051.5|83026.5|43
1621321340000|2021-05-18 07:02:20|83052.3|83027.3|83051.3|83026.3|83052.3|83027.3|83050.3|83025.3|29
1621321350000|2021-05-18 07:02:30|83051.6|83026.6|83056.5|83031.5|83056.5|83031.5|83050.9|83025.9|41
1621321360000|2021-05-18 07:02:40|83056.2|83031.2|83062.6|83037.6|83069.1|83044.1|83055.8|83030.8|56
1621321370000|2021-05-18 07:02:50|83062.4|83037.4|83063.6|83038.6|83064.9|83039.9|83060.8|83035.8|59
1621321380000|2021-05-18 07:03:00|83063.5|83038.5|83060.1|83035.1|83069.5|83040.7|83056.8|83018.6|67
1621321390000|2021-05-18 07:03:10|83060|83035|83071.5|83021.5|83071.5|83035.1|83054.9|83021.5|50
1621321400000|2021-05-18 07:03:20|83072.5|83022.5|83056.1|83031.1|83072.5|83036.1|83056.1|83021.5|39
1621321410000|2021-05-18 07:03:30|83056.3|83031.3|83051.8|83026.8|83056.9|83031.9|83051.8|83026.8|55
1621321420000|2021-05-18 07:03:40|83051.6|83026.6|83052.3|83027.3|83053.1|83028.1|83048.6|83023.6|42
1621321430000|2021-05-18 07:03:50|83052.4|83027.4|83056.8|83031.8|83056.9|83031.9|83051.4|83026.4|49
1621321440000|2021-05-18 07:04:00|83056.5|83031.5|83056.4|83031.4|83057.5|83032.5|83053.7|83028.7|38
1621321450000|2021-05-18 07:04:10|83056.5|83031.5|83052|83027|83056.5|83031.5|83052|83027|30
1621321460000|2021-05-18 07:04:20|83053.3|83028.3|83053.8|83028.8|83054.7|83029.7|83051.9|83026.9|34
1621321470000|2021-05-18 07:04:30|83053.9|83028.9|83050|83025|83056|83031|83048.7|83023.7|39
1621321480000|2021-05-18 07:04:40|83049.8|83024.8|83049.1|83024.1|83050.6|83025.6|83049.1|83024.1|17
1621321490000|2021-05-18 07:04:50|83049.2|83024.2|83038.4|83013.4|83049.5|83024.5|83038.3|83013.3|36
1621321500000|2021-05-18 07:05:00|83038.9|83013.9|83040.2|83015.2|83054.1|83018|83038.4|83002.2|51
1621321510000|2021-05-18 07:05:10|83040.9|83015.9|83036.8|83011.8|83042.8|83017.8|83036.5|83011.5|58
1621321520000|2021-05-18 07:05:20|83036.9|83011.9|83039|83014|83040.4|83015.4|83036.9|83011.9|44
1621321530000|2021-05-18 07:05:30|83039.1|83014.1|83038.4|83013.4|83040|83015|83035.7|83010.7|50
1621321540000|2021-05-18 07:05:40|83038.3|83013.3|83037.8|83012.8|83038.5|83013.5|83037.5|83012.5|21
1621321550000|2021-05-18 07:05:50|83037.7|83012.7|83049.9|83024.9|83049.9|83024.9|83037.7|83012.7|46
1621321560000|2021-05-18 07:06:00|83049.8|83024.8|83045.4|83020.4|83051.8|83026.8|83045.4|83020.4|46
1621321570000|2021-05-18 07:06:10|83045.3|83020.3|83043.8|83018.8|83045.3|83020.3|83043.2|83018.2|28
1621321580000|2021-05-18 07:06:20|83043.9|83018.9|83043|83018|83044.1|83019.1|83043|83018|18
1621321590000|2021-05-18 07:06:30|83043.1|83018.1|83035.4|83010.4|83043.1|83018.1|83032.3|83007.3|54
1621321600000|2021-05-18 07:06:40|83035.6|83010.6|83029.2|83004.2|83036.3|83011.3|83028.7|83003.7|44
1621321610000|2021-05-18 07:06:50|83029.3|83004.3|83021.4|82996.4|83029.3|83004.3|83021.4|82996.4|50
1621321620000|2021-05-18 07:07:00|83021.7|82996.7|83020.6|82995.6|83021.9|82996.9|83019.8|82994.8|45
1621321630000|2021-05-18 07:07:10|83020.7|82995.7|83019.9|82994.9|83020.8|82995.8|83019.7|82994.7|30
1621321640000|2021-05-18 07:07:20|83020|82995|83021.9|82996.9|83025.4|83000.4|83018.6|82993.6|38
1621321650000|2021-05-18 07:07:30|83022.3|82997.3|83023.9|82998.9|83025.6|83000.6|83022.1|82997.1|40
1621321660000|2021-05-18 07:07:40|83023.8|82998.8|83026.5|83001.5|83026.9|83001.9|83021.1|82996.1|50
1621321670000|2021-05-18 07:07:50|83026.4|83001.4|83024.3|82999.3|83026.8|83001.8|83023.4|82998.4|40
1621321680000|2021-05-18 07:08:00|83024.6|82999.6|83027.6|83002.6|83028.1|83003.1|83023.9|82998.9|46
1621321690000|2021-05-18 07:08:10|83027.5|83002.5|83024.6|82999.6|83027.6|83002.6|83024.6|82999.6|31
1621321700000|2021-05-18 07:08:20|83024.7|82999.7|83016.8|82991.8|83024.7|82999.7|83015.9|82990.9|52
1621321710000|2021-05-18 07:08:30|83017.3|82992.3|83026.3|83001.3|83027.5|83002.5|83015.2|82990.2|53
1621321720000|2021-05-18 07:08:40|83026.4|83001.4|83027|83002|83032.1|83007.1|83026.4|83001.4|62
1621321730000|2021-05-18 07:08:50|83026.9|83001.9|83027.3|83002.3|83027.6|83002.6|83024.3|82999.3|45
1621321740000|2021-05-18 07:09:00|83027.2|83002.2|83033.1|83008.1|83036.5|83011.5|83026.8|83001.8|52
1621321750000|2021-05-18 07:09:10|83032.8|83007.8|83031|83006|83035.3|83010.3|83029.1|83004.1|52
1621321760000|2021-05-18 07:09:20|83037.4|83012.4|83040.4|83015.4|83040.5|83015.5|83034.6|83009.6|52
1621321770000|2021-05-18 07:09:30|83040.2|83015.2|83035.7|83010.7|83044.6|83019.6|83035.1|83010.1|52
1621321780000|2021-05-18 07:09:40|83036.1|83011.1|83023.1|82998.1|83036.4|83011.4|83023.1|82998.1|58
1621321790000|2021-05-18 07:09:50|83023|82998|83032.3|83007.3|83045.6|83008.9|83023|82994.1|57
1621321800000|2021-05-18 07:10:00|83032|83007|83029.9|83004.9|83043.9|83007.9|83028.1|82991.9|43
1621321810000|2021-05-18 07:10:10|83029.8|83004.8|83027.6|83002.6|83029.8|83004.8|83027.3|83002.3|41
1621321820000|2021-05-18 07:10:20|83027.5|83002.5|83020.5|82995.5|83028|83003|83020.3|82995.3|45
1621321830000|2021-05-18 07:10:30|83020.7|82995.7|83016.3|82991.3|83024.2|82999.2|83015.8|82990.8|51
1621321840000|2021-05-18 07:10:40|83015.8|82990.8|83016.5|82991.5|83018.8|82993.8|83015.3|82990.3|40
1621321850000|2021-05-18 07:10:50|83016.3|82991.3|83018.1|82993.1|83019.9|82994.9|83012.2|82987.2|63
1621321860000|2021-05-18 07:11:00|83016.3|82991.3|83026.4|83001.4|83028.4|83003.4|83016|82991|55
1621321870000|2021-05-18 07:11:10|83026.5|83001.5|83024.8|82999.8|83029.5|83004.5|83024.8|82999.8|49
1621321880000|2021-05-18 07:11:20|83026.8|83001.8|83028|83003|83030.3|83005.3|83025.2|83000.2|50
1621321890000|2021-05-18 07:11:30|83028.3|83003.3|83022.7|82997.7|83028.6|83003.6|83022.2|82997.2|46
1621321900000|2021-05-18 07:11:40|83022.8|82997.8|83024.5|82999.5|83026.6|83001.6|83021.6|82996.6|56
1621321910000|2021-05-18 07:11:50|83024.6|82999.6|83022.2|82997.2|83031.8|83006.8|83022.2|82997.2|68
1621321920000|2021-05-18 07:12:00|83022.8|82997.8|83025.9|83000.9|83026.1|83001.1|83019.7|82994.7|58
1621321930000|2021-05-18 07:12:10|83025.3|83000.3|83026.4|83001.4|83030.9|83005.9|83024.7|82999.7|41
1621321940000|2021-05-18 07:12:20|83026.6|83001.6|83025.2|83000.2|83027.9|83002.9|83024|82999|43
1621321950000|2021-05-18 07:12:30|83025.7|83000.7|83026|83001|83026.6|83001.6|83024.6|82999.6|40
1621321960000|2021-05-18 07:12:40|83026.1|83001.1|83029.5|83004.5|83030.8|83005.8|83025.8|83000.8|44
1621321970000|2021-05-18 07:12:50|83029.6|83004.6|83022.5|82997.5|83030.7|83005.7|83018.6|82993.6|54
1621321980000|2021-05-18 07:13:00|83022.7|82997.7|83020.1|82995.1|83023|82998|83019|82994|45
1621321990000|2021-05-18 07:13:10|83019.1|82994.1|83019.1|82994.1|83020.8|82995.8|83017.6|82992.6|41
1621322000000|2021-05-18 07:13:20|83019.3|82994.3|83018.6|82993.6|83019.8|82994.8|83016.9|82991.9|40
1621322010000|2021-05-18 07:13:30|83018.8|82993.8|83018|82993|83019.7|82994.7|83017.7|82992.7|38
1621322020000|2021-05-18 07:13:40|83018.2|82993.2|83018.2|82993.2|83019|82994|83013.3|82988.3|47
1621322030000|2021-05-18 07:13:50|83018.4|82993.4|83015.7|82990.7|83020.1|82995.1|83013.4|82988.4|51
1621322040000|2021-05-18 07:14:00|83015.1|82990.1|83011.9|82986.9|83015.4|82990.4|83011.9|82986.9|41
1621322050000|2021-05-18 07:14:10|83011.8|82986.8|83011.7|82986.7|83015|82990|83009.8|82984.8|55
1621322060000|2021-05-18 07:14:20|83012.1|82987.1|83014.4|82989.4|83016.9|82991.9|83011|82986|58
1621322070000|2021-05-18 07:14:30|83014.1|82989.1|83016.4|82991.4|83016.4|82991.4|83012.1|82987.1|47
1621322080000|2021-05-18 07:14:40|83016.1|82991.1|83014.4|82989.4|83016.3|82991.3|83013.4|82988.4|37
1621322090000|2021-05-18 07:14:50|83014.8|82989.8|83016.5|82991.5|83016.5|82991.5|83014|82989|35
1621322100000|2021-05-18 07:15:00|83017|82992|83019.5|82994.5|83020.6|82995.6|83016.7|82991.7|54
1621322110000|2021-05-18 07:15:10|83019.6|82994.6|83020.4|82995.4|83023.9|82998.9|83019.4|82994.4|43
1621322120000|2021-05-18 07:15:20|83020.5|82995.5|83021.9|82996.9|83022.5|82997.5|83017.6|82992.6|55
1621322130000|2021-05-18 07:15:30|83021.5|82996.5|83023|82998|83026.3|83001.3|83020.9|82995.9|53
1621322140000|2021-05-18 07:15:40|83022.9|82997.9|83036.9|83011.9|83036.9|83011.9|83022.1|82997.1|53
1621322150000|2021-05-18 07:15:50|83037|83012|83030.6|83005.6|83037|83012|83029.6|83004.6|40
1621322160000|2021-05-18 07:16:00|83030.3|83005.3|83027.5|83002.5|83032.2|83007.2|83027.2|83002.2|56
1621322170000|2021-05-18 07:16:10|83028.1|83003.1|83030|83005|83032.7|83007.7|83028.1|83003.1|38
1621322180000|2021-05-18 07:16:20|83030.5|83005.5|83028.9|83003.9|83031.7|83006.7|83025.9|83000.9|46
1621322190000|2021-05-18 07:16:30|83027.2|83002.2|83025.9|83000.9|83029.4|83004.4|83023.5|82998.5|34
1621322200000|2021-05-18 07:16:40|83025.2|83000.2|83025.3|83000.3|83026.8|83001.8|83023.8|82998.8|37
1621322210000|2021-05-18 07:16:50|83025.4|83000.4|83025.6|83000.6|83025.9|83000.9|83024.2|82999.2|45
1621322220000|2021-05-18 07:17:00|83025.8|83000.8|83026|83001|83026.7|83001.7|83025.6|83000.6|28
1621322230000|2021-05-18 07:17:10|83026.1|83001.1|83025.5|83000.5|83026.4|83001.4|83023.2|82998.2|34
1621322240000|2021-05-18 07:17:20|83025.4|83000.4|83018.5|82993.5|83025.4|83000.4|83017.6|82992.6|53
1621322250000|2021-05-18 07:17:30|83018.4|82993.4|83018.8|82993.8|83020|82995|83018|82993|35
1621322260000|2021-05-18 07:17:40|83018.4|82993.4|83021.4|82996.4|83021.6|82996.6|83018.3|82993.3|29
1621322270000|2021-05-18 07:17:50|83021.8|82996.8|83019.7|82994.7|83022.8|82997.8|83019.3|82994.3|43
1621322280000|2021-05-18 07:18:00|83019.9|82994.9|83019.5|82994.5|83019.9|82994.9|83016.4|82991.4|49
1621322290000|2021-05-18 07:18:10|83019.8|82994.8|83018.1|82993.1|83019.9|82994.9|83017.8|82992.8|36
1621322300000|2021-05-18 07:18:20|83017.9|82992.9|83017.4|82992.4|83018.3|82993.3|83017.3|82992.3|26
1621322310000|2021-05-18 07:18:30|83017.5|82992.5|83016.9|82991.9|83017.8|82992.8|83016.9|82991.9|28
1621322320000|2021-05-18 07:18:40|83017|82992|83023.4|82998.4|83024.2|82999.2|83016.7|82991.7|45
1621322330000|2021-05-18 07:18:50|83023.1|82998.1|83027.1|83002.1|83027.8|83002.8|83022.7|82997.7|51
1621322340000|2021-05-18 07:19:00|83027.4|83002.4|83017.8|82992.8|83027.4|83002.4|83017.1|82992.1|53
1621322350000|2021-05-18 07:19:10|83017.6|82992.6|83017.6|82992.6|83019.8|82994.8|83017.1|82992.1|33
1621322360000|2021-05-18 07:19:20|83017.8|82992.8|83020.3|82995.3|83021.6|82996.6|83017.6|82992.6|45
1621322370000|2021-05-18 07:19:30|83020.6|82995.6|83026.2|83001.2|83037.1|83002.2|83018.8|82987.1|50
1621322380000|2021-05-18 07:19:40|83039.3|82989.3|83022.7|82997.7|83039.3|82999.6|83020.2|82987.2|49
1621322390000|2021-05-18 07:19:50|83022.3|82997.3|83021.4|82996.4|83022.8|82997.8|83020.4|82995.4|38
1621322400000|2021-05-18 07:20:00|83021.3|82996.3|83022|82997|83023.4|82998.4|83017.1|82992.1|44
1621322410000|2021-05-18 07:20:10|83021.9|82996.9|83022.1|82997.1|83023.3|82998.3|83021.9|82996.9|15
1621322420000|2021-05-18 07:20:20|83022.2|82997.2|83026.9|83001.9|83027.4|83002.4|83022.2|82997.2|33
1621322430000|2021-05-18 07:20:30|83025.5|83000.5|83024.3|82999.3|83026.5|83001.5|83022|82997|46
1621322440000|2021-05-18 07:20:40|83023.9|82998.9|83021.8|82996.8|83023.9|82998.9|83021.6|82996.6|29
1621322450000|2021-05-18 07:20:50|83022|82997|83013.8|82988.8|83022.8|82997.8|83013.1|82988.1|42
1621322460000|2021-05-18 07:21:00|83014.6|82989.6|83012.7|82987.7|83016.1|82991.1|83012.7|82987.7|37
1621322470000|2021-05-18 07:21:10|83011.5|82986.5|83012.5|82987.5|83014.4|82989.4|83009.9|82984.9|63
1621322480000|2021-05-18 07:21:20|83012.6|82987.6|83013.3|82988.3|83013.6|82988.6|83011.7|82986.7|40
1621322490000|2021-05-18 07:21:30|83013.2|82988.2|83018.8|82993.8|83021.8|82996.8|83012.5|82987.5|49
1621322500000|2021-05-18 07:21:40|83018.6|82993.6|83019.9|82994.9|83023.1|82998.1|83018.6|82993.6|45
1621322510000|2021-05-18 07:21:50|83020|82995|83020.1|82995.1|83021.7|82996.7|83019|82994|35
1621322520000|2021-05-18 07:22:00|83020.5|82995.5|83012|82987|83020.9|82995.9|83009.5|82984.5|46
1621322530000|2021-05-18 07:22:10|83012.2|82987.2|83016.4|82991.4|83016.5|82991.5|83011.8|82986.8|52
1621322540000|2021-05-18 07:22:20|83016.5|82991.5|83014.2|82989.2|83016.7|82991.7|83014.2|82989.2|36
1621322550000|2021-05-18 07:22:30|83014.1|82989.1|83013.3|82988.3|83014.9|82989.9|83012|82987|45
1621322560000|2021-05-18 07:22:40|83013|82988|83010.7|82985.7|83013.5|82988.5|83010|82985|46
1621322570000|2021-05-18 07:22:50|83010.5|82985.5|83011|82986|83012.2|82987.2|83009.4|82984.4|36
1621322580000|2021-05-18 07:23:00|83010.9|82985.9|83010.9|82985.9|83013|82988|83008.6|82983.6|42
1621322590000|2021-05-18 07:23:10|83010.3|82985.3|83012.1|82987.1|83017.2|82992.2|83010.3|82985.3|45
1621322600000|2021-05-18 07:23:20|83011.9|82986.9|83009.9|82984.9|83012|82987|83008.6|82983.6|43
1621322610000|2021-05-18 07:23:30|83009.8|82984.8|83003.9|82978.9|83010.1|82985.1|83003.9|82978.9|33
1621322620000|2021-05-18 07:23:40|83004.1|82979.1|83002.1|82977.1|83004.1|82979.1|83001.8|82976.8|40
1621322630000|2021-05-18 07:23:50|83002.2|82977.2|83001.9|82976.9|83004.1|82979.1|83001.9|82976.9|37
1621322640000|2021-05-18 07:24:00|83001.8|82976.8|83003.4|82978.4|83003.9|82978.9|83000.9|82975.9|41
1621322650000|2021-05-18 07:24:10|83004.7|82979.7|83003.4|82978.4|83006.5|82981.5|83002.7|82977.7|38
1621322660000|2021-05-18 07:24:20|83003.5|82978.5|83006|82981|83008.1|82983.1|83003|82978|39
1621322670000|2021-05-18 07:24:30|83005.9|82980.9|83005.1|82980.1|83007|82982|83004|82979|42
1621322680000|2021-05-18 07:24:40|83005|82980|83008.8|82983.8|83010.5|82985.5|83005|82980|41
1621322690000|2021-05-18 07:24:50|83008.7|82983.7|83009.4|82984.4|83010.3|82985.3|83005.6|82980.6|42
1621322700000|2021-05-18 07:25:00|83009.6|82984.6|83012.6|82987.6|83014|82989|83008.5|82983.5|58
1621322710000|2021-05-18 07:25:10|83011.9|82986.9|83015.9|82990.9|83015.9|82990.9|83011.8|82986.8|38
1621322720000|2021-05-18 07:25:20|83016|82991|83015.4|82990.4|83016.2|82991.2|83014.9|82989.9|36
1621322730000|2021-05-18 07:25:30|83011.9|82986.9|83009.8|82984.8|83011.9|82986.9|83004.8|82979.8|32
1621322740000|2021-05-18 07:25:40|83009.5|82984.5|83007.5|82982.5|83009.8|82984.8|83006.9|82981.9|39
1621322750000|2021-05-18 07:25:50|83007.2|82982.2|83008.7|82983.7|83009.7|82984.7|83007.2|82982.2|41
1621322760000|2021-05-18 07:26:00|83008.8|82983.8|83009.7|82984.7|83009.7|82984.7|83008.2|82983.2|33
1621322770000|2021-05-18 07:26:10|83009.6|82984.6|83006|82981|83009.7|82984.7|83005.9|82980.9|36
1621322780000|2021-05-18 07:26:20|83006.8|82981.8|83006.3|82981.3|83007.2|82982.2|83005.2|82980.2|24
1621322790000|2021-05-18 07:26:30|83006.2|82981.2|83002.8|82977.8|83006.5|82981.5|83001.7|82976.7|46
1621322800000|2021-05-18 07:26:40|83002.9|82977.9|83002.1|82977.1|83003|82978|83001.8|82976.8|22
1621322810000|2021-05-18 07:26:50|83002.3|82977.3|83004.8|82979.8|83006.5|82981.5|83000.3|82975.3|37
1621322820000|2021-05-18 07:27:00|83006.1|82981.1|83005.9|82980.9|83007.4|82982.4|83004.8|82979.8|33
1621322830000|2021-05-18 07:27:10|83006.3|82981.3|83004.2|82979.2|83006.9|82981.9|83004|82979|21
1621322840000|2021-05-18 07:27:20|83004|82979|83003.8|82978.8|83005.1|82980.1|83002.8|82977.8|27
1621322850000|2021-05-18 07:27:30|83003.6|82978.6|83002.3|82977.3|83004.5|82979.5|83001.3|82976.3|41
1621322860000|2021-05-18 07:27:40|83002.2|82977.2|83004.1|82979.1|83004.4|82979.4|83001.2|82976.2|32
1621322870000|2021-05-18 07:27:50|83004.2|82979.2|82999.2|82974.2|83004.3|82979.3|82999|82974|42
1621322880000|2021-05-18 07:28:00|82999.8|82974.8|83000.1|82975.1|83000.5|82975.5|82999.3|82974.3|36
1621322890000|2021-05-18 07:28:10|83000|82975|83000.9|82975.9|83000.9|82975.9|82999.6|82974.6|31
1621322900000|2021-05-18 07:28:20|83001|82976|83001|82976|83002.8|82977.8|82997.3|82972.3|50
1621322910000|2021-05-18 07:28:30|83001.1|82976.1|83003.1|82978.1|83005.4|82980.4|82999.9|82974.9|47
1621322920000|2021-05-18 07:28:40|83003.3|82978.3|83005.9|82980.9|83011.9|82986.9|83001.7|82976.7|43
1621322930000|2021-05-18 07:28:50|83003.1|82978.1|83002.3|82977.3|83005.5|82980.5|83001.5|82976.5|47
1621322940000|2021-05-18 07:29:00|83002.9|82977.9|83000.1|82975.1|83002.9|82977.9|82999.8|82974.8|36
1621322950000|2021-05-18 07:29:10|82999.8|82974.8|83000.8|82975.8|83000.8|82975.8|82996.6|82971.6|49
1621322960000|2021-05-18 07:29:20|83000.3|82975.3|82998.9|82973.9|83002.1|82977.1|82998.3|82973.3|36
1621322970000|2021-05-18 07:29:30|82998.7|82973.7|82997.6|82972.6|83000.7|82975.7|82997.4|82972.4|34
1621322980000|2021-05-18 07:29:40|82998.2|82973.2|82999.5|82974.5|83001|82976|82997.5|82972.5|47
1621322990000|2021-05-18 07:29:50|83000.2|82975.2|82999.3|82974.3|83000.6|82975.6|82998|82973|48
1621323000000|2021-05-18 07:30:00|82999.2|82974.2|83015|82990|83015.6|82990.6|82998.1|82973.1|54
1621323010000|2021-05-18 07:30:10|83014.3|82989.3|83017.9|82992.9|83020.3|82995.3|83014.3|82989.3|53
1621323020000|2021-05-18 07:30:20|83018.3|82993.3|83014.6|82989.6|83018.3|82993.3|83012|82987|39
1621323030000|2021-05-18 07:30:30|83014.7|82989.7|83008.7|82983.7|83015|82990|83007.6|82982.6|41
1621323040000|2021-05-18 07:30:40|83008.6|82983.6|83011.9|82986.9|83014.1|82989.1|83007.6|82982.6|48
1621323050000|2021-05-18 07:30:50|83012|82987|83013.6|82988.6|83013.6|82988.6|83010.8|82985.8|48
1621323060000|2021-05-18 07:31:00|83013.5|82988.5|83012.2|82987.2|83014.2|82989.2|83011.8|82986.8|43
1621323070000|2021-05-18 07:31:10|83011.7|82986.7|83014|82989|83015.7|82990.7|83010|82985|43
1621323080000|2021-05-18 07:31:20|83013.9|82988.9|83013.7|82988.7|83014.2|82989.2|83010|82985|52
1621323090000|2021-05-18 07:31:30|83014|82989|83011.2|82986.2|83014.2|82989.2|83011|82986|42
1621323100000|2021-05-18 07:31:40|83011.1|82986.1|83004.5|82979.5|83011.9|82986.9|83004.4|82979.4|48
1621323110000|2021-05-18 07:31:50|83003.8|82978.8|83005.1|82980.1|83005.6|82980.6|83002.7|82977.7|50
1621323120000|2021-05-18 07:32:00|83005.2|82980.2|83004.9|82979.9|83005.2|82980.2|83002.5|82977.5|34
1621323130000|2021-05-18 07:32:10|83003.3|82978.3|82998.8|82973.8|83003.3|82978.3|82996.3|82971.3|66
1621323140000|2021-05-18 07:32:20|83000|82975|82998.2|82973.2|83002.4|82977.4|82997.2|82972.2|54
1621323150000|2021-05-18 07:32:30|82997.5|82972.5|82997.7|82972.7|82998|82973|82996.1|82971.1|43
1621323160000|2021-05-18 07:32:40|82997.8|82972.8|82992.7|82967.7|82998.1|82973.1|82991.4|82966.4|43
1621323170000|2021-05-18 07:32:50|82993.2|82968.2|82991.7|82966.7|82993.5|82968.5|82991|82966|44
1621323180000|2021-05-18 07:33:00|82991.9|82966.9|82993.6|82968.6|82994.2|82969.2|82990.7|82965.7|49
1621323190000|2021-05-18 07:33:10|82994.2|82969.2|82999.8|82974.8|83003|82978|82993.2|82968.2|54
1621323200000|2021-05-18 07:33:20|83000|82975|82995.8|82970.8|83000.3|82975.3|82995.3|82970.3|48
1621323210000|2021-05-18 07:33:30|82995|82970|82994.7|82969.7|82995.5|82970.5|82992.8|82967.8|33
1621323220000|2021-05-18 07:33:40|82995|82970|82991.2|82966.2|82995|82970|82990.2|82965.2|46
1621323230000|2021-05-18 07:33:50|82991.3|82966.3|82992.2|82967.2|82993.5|82968.5|82991.1|82966.1|42
1621323240000|2021-05-18 07:34:00|82992.4|82967.4|82991.7|82966.7|82995.5|82970.5|82991.3|82966.3|36
1621323250000|2021-05-18 07:34:10|82992|82967|82992.1|82967.1|82992.9|82967.9|82991.7|82966.7|43
1621323260000|2021-05-18 07:34:20|82992.5|82967.5|82993.6|82968.6|82996.4|82971.4|82992|82967|40
1621323270000|2021-05-18 07:34:30|82993.2|82968.2|83000.5|82975.5|83000.5|82975.5|82992.6|82967.6|50
1621323280000|2021-05-18 07:34:40|83000|82975|83008.3|82983.3|83008.3|82983.3|82999.7|82974.7|61
1621323290000|2021-05-18 07:34:50|83008|82983|83007.4|82982.4|83008.9|82983.9|83006.1|82981.1|50
1621323300000|2021-05-18 07:35:00|83007.7|82982.7|83006.7|82981.7|83007.9|82982.9|83004.2|82979.2|57
1621323310000|2021-05-18 07:35:10|83006.5|82981.5|83008.3|82983.3|83014.5|82989.5|83006.5|82981.5|59
1621323320000|2021-05-18 07:35:20|83007|82982|83007.6|82982.6|83010.1|82985.1|83007|82982|50
1621323330000|2021-05-18 07:35:30|83007.4|82982.4|83008.4|82983.4|83010.9|82985.9|83002.7|82977.7|55
1621323340000|2021-05-18 07:35:40|83007.7|82982.7|83016.1|82991.1|83017.3|82992.3|83004.1|82979.1|61
1621323350000|2021-05-18 07:35:50|83016.6|82991.6|83016.9|82991.9|83018.6|82993.6|83015.2|82990.2|49
1621323360000|2021-05-18 07:36:00|83016.5|82991.5|83019.8|82994.8|83021.3|82996.3|83016.5|82991.5|60
1621323370000|2021-05-18 07:36:10|83020.1|82995.1|83015.6|82990.6|83020.1|82995.1|83014.3|82989.3|52
1621323380000|2021-05-18 07:36:20|83014.5|82989.5|83016.5|82991.5|83017.4|82992.4|83013.4|82988.4|51
1621323390000|2021-05-18 07:36:30|83016.4|82991.4|83019|82994|83019.3|82994.3|83016.1|82991.1|36
1621323400000|2021-05-18 07:36:40|83019.2|82994.2|83016.2|82991.2|83019.5|82994.5|83015.5|82990.5|22
1621323410000|2021-05-18 07:36:50|83016.4|82991.4|83013.4|82988.4|83016.4|82991.4|83012.5|82987.5|46
1621323420000|2021-05-18 07:37:00|83013.1|82988.1|83008.9|82983.9|83013.1|82988.1|83005.5|82980.5|44
1621323430000|2021-05-18 07:37:10|83008.7|82983.7|83006.7|82981.7|83009.7|82984.7|83005.9|82980.9|41
1621323440000|2021-05-18 07:37:20|83006.9|82981.9|83005.3|82980.3|83009.8|82984.8|83005.3|82980.3|50
1621323450000|2021-05-18 07:37:30|83005.7|82980.7|83005.9|82980.9|83006.3|82981.3|83005.4|82980.4|31
1621323460000|2021-05-18 07:37:40|83006|82981|83007.7|82982.7|83008.5|82983.5|83005|82980|37
1621323470000|2021-05-18 07:37:50|83007.4|82982.4|83009.5|82984.5|83010.5|82985.5|83005.3|82980.3|48
1621323480000|2021-05-18 07:38:00|83009.2|82984.2|83009.1|82984.1|83009.6|82984.6|83007.2|82982.2|45
1621323490000|2021-05-18 07:38:10|83008.9|82983.9|83004.9|82979.9|83009.4|82984.4|83004.2|82979.2|28
1621323500000|2021-05-18 07:38:20|83005.1|82980.1|83000.5|82975.5|83005.1|82980.1|82999.9|82974.9|42
1621323510000|2021-05-18 07:38:30|83000.4|82975.4|82999.8|82974.8|83000.4|82975.4|82994.7|82969.7|55
1621323520000|2021-05-18 07:38:40|83000.5|82975.5|83008.1|82983.1|83009.3|82984.3|82999.7|82974.7|44
1621323530000|2021-05-18 07:38:50|83008.5|82983.5|83008.1|82983.1|83008.8|82983.8|83004.7|82979.7|41
1621323540000|2021-05-18 07:39:00|83008.4|82983.4|83016.7|82991.7|83017.5|82992.5|83007.1|82982.1|53
1621323550000|2021-05-18 07:39:10|83014.6|82989.6|83004.7|82979.7|83014.6|82989.6|83004.7|82979.7|46
1621323560000|2021-05-18 07:39:20|83004.1|82979.1|83003.7|82978.7|83005.2|82980.2|83003.3|82978.3|51
1621323570000|2021-05-18 07:39:30|83003.5|82978.5|83001.3|82976.3|83004.6|82979.6|82999.3|82974.3|36
1621323580000|2021-05-18 07:39:40|83001.4|82976.4|82999.8|82974.8|83001.4|82976.4|82999.3|82974.3|45
1621323590000|2021-05-18 07:39:50|82999.9|82974.9|83000|82975|83005.9|82980.9|82999.9|82974.9|50
1621323600000|2021-05-18 07:40:00|83000.1|82975.1|83000.4|82975.4|83001.7|82976.7|82999.1|82974.1|37
1621323610000|2021-05-18 07:40:10|83000.7|82975.7|82999.3|82974.3|83003.4|82978.4|82999.1|82974.1|46
1621323620000|2021-05-18 07:40:20|82999.8|82974.8|82999|82974|82999.8|82974.8|82997.8|82972.8|53
1621323630000|2021-05-18 07:40:30|82998.1|82973.1|83003|82978|83003|82978|82997.8|82972.8|29
1621323640000|2021-05-18 07:40:40|83002.7|82977.7|83010.3|82985.3|83012.8|82987.8|83001.5|82976.5|39
1621323650000|2021-05-18 07:40:50|83010.2|82985.2|83008.1|82983.1|83011.4|82986.4|83007.6|82982.6|33
1621323660000|2021-05-18 07:41:00|83008|82983|83006.5|82981.5|83008|82983|83006.2|82981.2|38
1621323670000|2021-05-18 07:41:10|83006.9|82981.9|83012.3|82987.3|83014.3|82989.3|83006.1|82981.1|32
1621323680000|2021-05-18 07:41:20|83012.6|82987.6|83015|82990|83016.9|82991.9|83010.1|82985.1|55
1621323690000|2021-05-18 07:41:30|83016|82991|83013.4|82988.4|83016.9|82991.9|83012.6|82987.6|32
1621323700000|2021-05-18 07:41:40|83013.6|82988.6|83007.6|82982.6|83013.9|82988.9|83005.8|82980.8|43
1621323710000|2021-05-18 07:41:50|83012.5|82987.5|83020.4|82995.4|83022.4|82997.4|83010.9|82985.9|41
1621323720000|2021-05-18 07:42:00|83019|82994|83017.7|82992.7|83021.6|82996.6|83016.9|82991.9|38
1621323730000|2021-05-18 07:42:10|83015.8|82990.8|83012.6|82987.6|83016.7|82991.7|83012.4|82987.4|40
1621323740000|2021-05-18 07:42:20|83012.7|82987.7|83010.1|82985.1|83013|82988|83007.2|82982.2|45
1621323750000|2021-05-18 07:42:30|83009.5|82984.5|83011.9|82986.9|83013.2|82988.2|83009.5|82984.5|40
1621323760000|2021-05-18 07:42:40|83012|82987|83013.9|82988.9|83015.2|82990.2|83012|82987|34
1621323770000|2021-05-18 07:42:50|83014.4|82989.4|83023.5|82998.5|83023.6|82998.6|83013|82988|42
1621323780000|2021-05-18 07:43:00|83023.7|82998.7|83029.1|83004.1|83031.8|83006.8|83023.1|82998.1|49
1621323790000|2021-05-18 07:43:10|83029|83004|83029.8|83004.8|83030.3|83005.3|83029|83004|41
1621323800000|2021-05-18 07:43:20|83029.7|83004.7|83028.7|83003.7|83029.9|83004.9|83026.7|83001.7|39
1621323810000|2021-05-18 07:43:30|83028.8|83003.8|83028.9|83003.9|83030.3|83005.3|83027.9|83002.9|33
1621323820000|2021-05-18 07:43:40|83028.3|83003.3|83023|82998|83028.5|83003.5|83022.6|82997.6|43
1621323830000|2021-05-18 07:43:50|83023.6|82998.6|83024|82999|83025.2|83000.2|83022.7|82997.7|38
1621323840000|2021-05-18 07:44:00|83024.2|82999.2|83019.9|82994.9|83024.8|82999.8|83019.5|82994.5|37
1621323850000|2021-05-18 07:44:10|83021.4|82996.4|83020|82995|83021.8|82996.8|83019.8|82994.8|42
1621323860000|2021-05-18 07:44:20|83020.2|82995.2|83025.1|83000.1|83025.7|83000.7|83020.1|82995.1|39
1621323870000|2021-05-18 07:44:30|83024.5|82999.5|83026.5|83001.5|83026.5|83001.5|83024.3|82999.3|47
1621323880000|2021-05-18 07:44:40|83026.2|83001.2|83027|83002|83029.9|83004.9|83024.5|82999.5|40
1621323890000|2021-05-18 07:44:50|83027.7|83002.7|83029.4|83004.4|83030.1|83005.1|83026.6|83001.6|44
1621323900000|2021-05-18 07:45:00|83029.9|83004.9|83027.4|83002.4|83031|83006|83027.4|83002.4|55
1621323910000|2021-05-18 07:45:10|83026.6|83001.6|83026.5|83001.5|83027.2|83002.2|83024.5|82999.5|45
1621323920000|2021-05-18 07:45:20|83025.8|83000.8|83027.1|83002.1|83027.9|83002.9|83025.2|83000.2|48
1621323930000|2021-05-18 07:45:30|83027.2|83002.2|83025.7|83000.7|83027.5|83002.5|83025.4|83000.4|33
1621323940000|2021-05-18 07:45:40|83025.6|83000.6|83038.2|83013.2|83038.5|83013.5|83025.6|83000.6|44
1621323950000|2021-05-18 07:45:50|83038.1|83013.1|83032.4|83007.4|83053.2|83015.2|83032.4|83002.5|45
1621323960000|2021-05-18 07:46:00|83032.5|83007.5|83029.6|83004.6|83033.4|83008.4|83029.2|83004.2|42
1621323970000|2021-05-18 07:46:10|83029.9|83004.9|83031.2|83006.2|83031.2|83006.2|83029.5|83004.5|34
1621323980000|2021-05-18 07:46:20|83030.9|83005.9|83036.1|83011.1|83039.8|83014.8|83030.9|83005.9|55
1621323990000|2021-05-18 07:46:30|83036|83011|83033.7|83008.7|83036.9|83011.9|83032.8|83007.8|35
1621324000000|2021-05-18 07:46:40|83033.4|83008.4|83033|83008|83033.8|83008.8|83032.4|83007.4|33
1621324010000|2021-05-18 07:46:50|83033.1|83008.1|83035.5|83010.5|83036.7|83011.7|83032.8|83007.8|34
1621324020000|2021-05-18 07:47:00|83035.6|83010.6|83031.2|83006.2|83035.6|83010.6|83030.3|83005.3|37
1621324030000|2021-05-18 07:47:10|83030.2|83005.2|83032.4|83007.4|83044.7|83009|83030|82994.7|35
1621324040000|2021-05-18 07:47:20|83032.9|83007.9|83033.4|83008.4|83033.6|83008.6|83032.4|83007.4|30
1621324050000|2021-05-18 07:47:30|83034.5|83009.5|83032.9|83007.9|83037|83012|83030.7|83005.7|45
1621324060000|2021-05-18 07:47:40|83032.7|83007.7|83039.2|83014.2|83039.8|83014.8|83032.7|83007.7|36
1621324070000|2021-05-18 07:47:50|83039.3|83014.3|83035.8|83010.8|83039.3|83014.3|83035.7|83010.7|45
1621324080000|2021-05-18 07:48:00|83036|83011|83036.1|83011.1|83037.9|83012.9|83034|83009|43
1621324090000|2021-05-18 07:48:10|83036.2|83011.2|83033.3|83008.3|83036.5|83011.5|83030.9|83005.9|50
1621324100000|2021-05-18 07:48:20|83033.2|83008.2|83026.4|83001.4|83033.2|83008.2|83026.1|83001.1|49
1621324110000|2021-05-18 07:48:30|83026.5|83001.5|83019.3|82994.3|83028.7|83003.7|83019.3|82994.3|43
1621324120000|2021-05-18 07:48:40|83017.5|82992.5|83030.1|82980.1|83031.3|82993.3|83013.2|82976.8|57
1621324130000|2021-05-18 07:48:50|83016.5|82991.5|83016.9|82966.9|83028.4|82991.9|83001.9|82966.9|47
1621324140000|2021-05-18 07:49:00|83016.6|82966.6|83022.5|82972.5|83025.8|82991.6|83004.3|82966.6|58
1621324150000|2021-05-18 07:49:10|83021.6|82971.6|83022.3|82972.3|83023|82986|83006.7|82967.8|39
1621324160000|2021-05-18 07:49:20|83022.2|82972.2|83007.7|82982.7|83023.4|82982.7|83007.2|82968|35
1621324170000|2021-05-18 07:49:30|83007.6|82982.6|83007.8|82982.8|83009.9|82984.9|83006.3|82981.3|36
1621324180000|2021-05-18 07:49:40|83007.9|82982.9|83001.1|82976.1|83007.9|82982.9|83000.1|82975.1|46
1621324190000|2021-05-18 07:49:50|83001.3|82976.3|83000.8|82975.8|83002.2|82977.2|82995.9|82970.9|56
1621324200000|2021-05-18 07:50:00|83002.3|82977.3|83008.2|82983.2|83009.8|82984.8|83001.4|82976.4|47
1621324210000|2021-05-18 07:50:10|83007.7|82982.7|83012.3|82987.3|83014.1|82989.1|83006.4|82981.4|57
1621324220000|2021-05-18 07:50:20|83012.2|82987.2|83016.2|82991.2|83018.8|82993.8|83011.6|82986.6|52
1621324230000|2021-05-18 07:50:30|83015.4|82990.4|83020.6|82995.6|83021.4|82996.4|83015.4|82990.4|50
1621324240000|2021-05-18 07:50:40|83020.7|82995.7|83025.9|83000.9|83026.7|83001.7|83019|82994|56
1621324250000|2021-05-18 07:50:50|83026.7|83001.7|83021.5|82996.5|83026.7|83001.7|83017.6|82992.6|57
1621324260000|2021-05-18 07:51:00|83021.7|82996.7|83025.1|83000.1|83025.2|83000.2|83017.6|82992.6|57
1621324270000|2021-05-18 07:51:10|83024.6|82999.6|83025.4|83000.4|83026|83001|83022.7|82997.7|49
1621324280000|2021-05-18 07:51:20|83025.2|83000.2|83018.8|82993.8|83025.2|83000.2|83018.6|82993.6|43
1621324290000|2021-05-18 07:51:30|83018.9|82993.9|83028.8|83003.8|83029|83004|83017.5|82992.5|51
1621324300000|2021-05-18 07:51:40|83029|83004|83024.7|82999.7|83032.8|83007.8|83024.3|82999.3|52
1621324310000|2021-05-18 07:51:50|83026.5|83001.5|83023.7|82998.7|83027.5|83002.5|83021.4|82996.4|53
1621324320000|2021-05-18 07:52:00|83022|82997|83020.5|82995.5|83024.7|82999.7|83018.2|82993.2|51
1621324330000|2021-05-18 07:52:10|83020.7|82995.7|83010.5|82985.5|83020.7|82995.7|83009|82984|55
1621324340000|2021-05-18 07:52:20|83010|82985|83011.7|82986.7|83013.6|82988.6|83008.1|82983.1|56
1621324350000|2021-05-18 07:52:30|83006|82981|83012.8|82987.8|83014.4|82989.4|83006|82981|60
1621324360000|2021-05-18 07:52:40|83013.4|82988.4|83013.9|82988.9|83014.8|82989.8|83010.6|82985.6|44
1621324370000|2021-05-18 07:52:50|83011.9|82986.9|83012.6|82987.6|83015.4|82990.4|83006.2|82981.2|63
1621324380000|2021-05-18 07:53:00|83011.5|82986.5|83005.9|82980.9|83013.7|82988.7|83005.9|82980.9|43
1621324390000|2021-05-18 07:53:10|83006.2|82981.2|83005.9|82980.9|83008.5|82983.5|83002.1|82977.1|51
1621324400000|2021-05-18 07:53:20|83005.8|82980.8|83005.1|82980.1|83008.4|82983.4|83005.1|82980.1|44
1621324410000|2021-05-18 07:53:30|83005|82980|83007.5|82982.5|83008|82983|83004.8|82979.8|36
1621324420000|2021-05-18 07:53:40|83007.2|82982.2|83010.1|82985.1|83011.5|82986.5|83006.9|82981.9|53
1621324430000|2021-05-18 07:53:50|83009.9|82984.9|83010|82985|83010|82985|83007.1|82982.1|39
1621324440000|2021-05-18 07:54:00|83009.1|82984.1|83009.8|82984.8|83010.6|82985.6|83008.6|82983.6|37
1621324450000|2021-05-18 07:54:10|83009.9|82984.9|83017.8|82992.8|83019.8|82994.8|83009.1|82984.1|44
1621324460000|2021-05-18 07:54:20|83017.9|82992.9|83020.3|82995.3|83021.1|82996.1|83017.9|82992.9|38
1621324470000|2021-05-18 07:54:30|83020.4|82995.4|83023.7|82998.7|83023.7|82998.7|83019.8|82994.8|31
1621324480000|2021-05-18 07:54:40|83023.8|82998.8|83023.7|82998.7|83024.5|82999.5|83023|82998|21
1621324490000|2021-05-18 07:54:50|83024|82999|83023.4|82998.4|83027.5|83002.5|83021.5|82996.5|44
1621324500000|2021-05-18 07:55:00|83023.1|82998.1|83022.2|82997.2|83027.3|83002.3|83022.1|82997.1|56
1621324510000|2021-05-18 07:55:10|83022.3|82997.3|83016.6|82991.6|83023.3|82998.3|83015.8|82990.8|38
1621324520000|2021-05-18 07:55:20|83016.1|82991.1|83021.9|82996.9|83022|82997|83015.8|82990.8|41
1621324530000|2021-05-18 07:55:30|83021.5|82996.5|83023.1|82998.1|83024.8|82999.8|83020.2|82995.2|43
1621324540000|2021-05-18 07:55:40|83022.7|82997.7|83026.5|83001.5|83027.6|83002.6|83022.7|82997.7|38
1621324550000|2021-05-18 07:55:50|83026.7|83001.7|83025.2|83000.2|83028.9|83003.9|83024.5|82999.5|35
1621324560000|2021-05-18 07:56:00|83023.8|82998.8|83023.6|82998.6|83024.9|82999.9|83022.1|82997.1|29
1621324570000|2021-05-18 07:56:10|83023.9|82998.9|83026.3|83001.3|83027.6|83002.6|83022.8|82997.8|34
1621324580000|2021-05-18 07:56:20|83026.4|83001.4|83027.2|83002.2|83027.5|83002.5|83025.9|83000.9|26
1621324590000|2021-05-18 07:56:30|83026.5|83001.5|83037.8|83012.8|83038.1|83013.1|83022.5|82997.5|54
1621324600000|2021-05-18 07:56:40|83037.6|83012.6|83034.4|83009.4|83052|83018|83034.4|83001|37
1621324610000|2021-05-18 07:56:50|83034|83009|83040|83015|83054.1|83022.8|83033.2|83003.5|54
1621324620000|2021-05-18 07:57:00|83039.7|83014.7|83037.5|83012.5|83040.7|83015.7|83037.4|83012.4|42
1621324630000|2021-05-18 07:57:10|83037.8|83012.8|83033.5|83008.5|83039.8|83014.8|83031.9|83006.9|39
1621324640000|2021-05-18 07:57:20|83034|83009|83031|83006|83034|83009|83030.6|83005.6|42
1621324650000|2021-05-18 07:57:30|83031.9|83006.9|83031.2|83006.2|83032|83007|83030.8|83005.8|37
1621324660000|2021-05-18 07:57:40|83030.8|83005.8|83032|83007|83033.5|83008.5|83030.8|83005.8|43
1621324670000|2021-05-18 07:57:50|83031.9|83006.9|83033.1|83008.1|83033.9|83008.9|83031.6|83006.6|32
1621324680000|2021-05-18 07:58:00|83033.8|83008.8|83037|83012|83037.6|83012.6|83033.8|83008.8|46
1621324690000|2021-05-18 07:58:10|83036.9|83011.9|83038.5|83013.5|83038.5|83013.5|83034.9|83009.9|40
1621324700000|2021-05-18 07:58:20|83039.2|83014.2|83039.7|83014.7|83042.1|83017.1|83037.6|83012.6|41
1621324710000|2021-05-18 07:58:30|83039.8|83014.8|83039.2|83014.2|83039.9|83014.9|83038.3|83013.3|14
1621324720000|2021-05-18 07:58:40|83039|83014|83050.5|83025.5|83052.3|83027.3|83038.8|83013.8|40
1621324730000|2021-05-18 07:58:50|83050.2|83025.2|83051.7|83026.7|83051.9|83026.9|83046.5|83021.5|42
1621324740000|2021-05-18 07:59:00|83051.8|83026.8|83047.4|83022.4|83051.8|83026.8|83046.3|83021.3|34
1621324750000|2021-05-18 07:59:10|83046.8|83021.8|83048.4|83023.4|83049.3|83024.3|83042.6|83017.6|40
1621324760000|2021-05-18 07:59:20|83048|83023|83044.5|83019.5|83048.4|83023.4|83044.1|83019.1|30
1621324770000|2021-05-18 07:59:30|83043.2|83018.2|83043.6|83018.6|83045|83020|83042.4|83017.4|34
1621324780000|2021-05-18 07:59:40|83043.5|83018.5|83044|83019|83044.3|83019.3|83041.6|83016.6|36
1621324790000|2021-05-18 07:59:50|83042.8|83017.8|83043.6|83018.6|83048.3|83023.3|83042.8|83017.8|45
1621324800000|2021-05-18 08:00:00|83044.5|83019.5|83030.6|83005.6|83047.9|83022.9|83026.6|83001.6|64
1621324810000|2021-05-18 08:00:10|83029.9|83004.9|83028.5|83003.5|83043.4|83008.5|83028.3|82993.4|55
1621324820000|2021-05-18 08:00:20|83028.7|83003.7|83039|83014|83047|83014.9|83028.3|82997|40
1621324830000|2021-05-18 08:00:30|83039.3|83014.3|83038|83013|83039.6|83014.6|83037.8|83012.8|48
1621324840000|2021-05-18 08:00:40|83037.9|83012.9|83036.7|83011.7|83040.1|83015.1|83036|83011|44
1621324850000|2021-05-18 08:00:50|83036.1|83011.1|83028.5|83003.5|83045.2|83011.1|83028.3|82992.5|36
1621324860000|2021-05-18 08:01:00|83028.4|83003.4|83029.2|83004.2|83030.3|83005.3|83027.6|83002.6|53
1621324870000|2021-05-18 08:01:10|83028.9|83003.9|83032.4|83007.4|83033.5|83008.5|83028.9|83003.9|57
1621324880000|2021-05-18 08:01:20|83032.3|83007.3|83027.9|83002.9|83032.3|83007.3|83026.6|83001.6|49
1621324890000|2021-05-18 08:01:30|83028.4|83003.4|83027.1|83002.1|83031.7|83006.7|83026.5|83001.5|52
1621324900000|2021-05-18 08:01:40|83027|83002|83027.9|83002.9|83027.9|83002.9|83026.3|83001.3|36
1621324910000|2021-05-18 08:01:50|83027.8|83002.8|83028|83003|83028.4|83003.4|83027.3|83002.3|31
1621324920000|2021-05-18 08:02:00|83028.3|83003.3|83028.5|83003.5|83030|83005|83027.9|83002.9|28
1621324930000|2021-05-18 08:02:10|83028.7|83003.7|83022.9|82997.9|83028.9|83003.9|83022.4|82997.4|49
1621324940000|2021-05-18 08:02:20|83021.6|82996.6|83022.7|82997.7|83023.3|82998.3|83020|82995|45
1621324950000|2021-05-18 08:02:30|83022.9|82997.9|83020.9|82995.9|83023.3|82998.3|83020.7|82995.7|34
1621324960000|2021-05-18 08:02:40|83021|82996|83022.3|82997.3|83022.8|82997.8|83020.5|82995.5|31
1621324970000|2021-05-18 08:02:50|83022.5|82997.5|83022.9|82997.9|83023.1|82998.1|83020.9|82995.9|29
1621324980000|2021-05-18 08:03:00|83024.1|82999.1|83020.7|82995.7|83025.5|83000.5|83020.7|82995.7|49
1621324990000|2021-05-18 08:03:10|83020.5|82995.5|83023.9|82998.9|83024.8|82999.8|83020|82995|49
1621325000000|2021-05-18 08:03:20|83023.8|82998.8|83028.4|83003.4|83028.4|83003.4|83023.2|82998.2|30
1621325010000|2021-05-18 08:03:30|83028.9|83003.9|83032.8|83007.8|83033.7|83008.7|83027.8|83002.8|47
1621325020000|2021-05-18 08:03:40|83032.7|83007.7|83031.3|83006.3|83033.5|83008.5|83027.3|83002.3|40
1621325030000|2021-05-18 08:03:50|83031.2|83006.2|83030.3|83005.3|83031.2|83006.2|83028|83003|26
1621325040000|2021-05-18 08:04:00|83031.4|83006.4|83026.4|83001.4|83031.4|83006.4|83024|82999|30
1621325050000|2021-05-18 08:04:10|83026.2|83001.2|83023.6|82998.6|83026.2|83001.2|83023.4|82998.4|38
1621325060000|2021-05-18 08:04:20|83023.8|82998.8|83020.6|82995.6|83023.8|82998.8|83020|82995|36
1621325070000|2021-05-18 08:04:30|83020.2|82995.2|83021.1|82996.1|83021.6|82996.6|83020.1|82995.1|30
1621325080000|2021-05-18 08:04:40|83021.2|82996.2|83027.5|83002.5|83029.3|83004.3|83020.8|82995.8|35
1621325090000|2021-05-18 08:04:50|83028.3|83003.3|83019.6|82994.6|83028.7|83003.7|83019.6|82994.6|49
1621325100000|2021-05-18 08:05:00|83020.3|82995.3|83023.5|82998.5|83023.5|82998.5|83018.5|82993.5|41
1621325110000|2021-05-18 08:05:10|83023.9|82998.9|83026.6|83001.6|83026.8|83001.8|83019.2|82994.2|51
1621325120000|2021-05-18 08:05:20|83026.5|83001.5|83035.1|83010.1|83035.1|83010.1|83024.6|82999.6|51
1621325130000|2021-05-18 08:05:30|83034.8|83009.8|83028.1|83003.1|83035.6|83010.6|83027.5|83002.5|50
1621325140000|2021-05-18 08:05:40|83028.6|83003.6|83017.9|82992.9|83029.9|83004.9|83017.1|82992.1|38
1621325150000|2021-05-18 08:05:50|83018|82993|83029.8|83004.8|83029.8|83004.8|83017.6|82992.6|42
1621325160000|2021-05-18 08:06:00|83030|83005|83030.6|83005.6|83031.4|83006.4|83030|83005|39
1621325170000|2021-05-18 08:06:10|83030.8|83005.8|83052.7|83002.7|83053.4|83015.2|83030.8|83001.9|43
1621325180000|2021-05-18 08:06:20|83052.1|83002.1|83049.9|83024.9|83052.1|83024.9|83040.3|83002.1|37
1621325190000|2021-05-18 08:06:30|83049.3|83024.3|83048.4|83023.4|83051.1|83026.1|83047.5|83022.5|61
1621325200000|2021-05-18 08:06:40|83046.1|83021.1|83052.4|83027.4|83052.7|83027.7|83043.6|83018.6|51
1621325210000|2021-05-18 08:06:50|83051.3|83026.3|83046|83021|83052.8|83027.8|83045.2|83020.2|51
1621325220000|2021-05-18 08:07:00|83046.6|83021.6|83043.1|83018.1|83046.7|83021.7|83043|83018|38
1621325230000|2021-05-18 08:07:10|83043.5|83018.5|83047.4|83022.4|83047.9|83022.9|83043.5|83018.5|47
1621325240000|2021-05-18 08:07:20|83047.2|83022.2|83048|83023|83059.3|83023.2|83045.7|83009|26
1621325250000|2021-05-18 08:07:30|83047.5|83022.5|83049.8|83024.8|83051.1|83026.1|83046.8|83021.8|36
1621325260000|2021-05-18 08:07:40|83050.3|83025.3|83050.7|83025.7|83050.7|83025.7|83048|83023|28
1621325270000|2021-05-18 08:07:50|83050.4|83025.4|83053.1|83028.1|83055.8|83030.8|83049.6|83024.6|42
1621325280000|2021-05-18 08:08:00|83053.2|83028.2|83050.3|83025.3|83053.2|83028.2|83050.3|83025.3|22
1621325290000|2021-05-18 08:08:10|83050.1|83025.1|83048.6|83023.6|83051.2|83026.2|83047.9|83022.9|36
1621325300000|2021-05-18 08:08:20|83048|83023|83043.7|83018.7|83048|83023|83042.2|83017.2|43
1621325310000|2021-05-18 08:08:30|83043.8|83018.8|83045|83020|83045.9|83020.9|83043.6|83018.6|33
1621325320000|2021-05-18 08:08:40|83044.9|83019.9|83046.3|83021.3|83047.2|83022.2|83044.8|83019.8|28
1621325330000|2021-05-18 08:08:50|83049.7|83024.7|83050.8|83025.8|83052.2|83027.2|83049.5|83024.5|39
1621325340000|2021-05-18 08:09:00|83051|83026|83050.6|83025.6|83052.9|83027.9|83050.4|83025.4|34
1621325350000|2021-05-18 08:09:10|83050.2|83025.2|83062.1|83037.1|83062.1|83037.1|83049.3|83024.3|50
1621325360000|2021-05-18 08:09:20|83061.9|83036.9|83060.9|83035.9|83061.9|83036.9|83058.5|83033.5|39
1621325370000|2021-05-18 08:09:30|83060.7|83035.7|83068.7|83043.7|83068.7|83043.7|83058.6|83033.6|49
1621325380000|2021-05-18 08:09:40|83068.4|83043.4|83067.5|83042.5|83070.2|83045.2|83066.4|83041.4|48
1621325390000|2021-05-18 08:09:50|83067.2|83042.2|83067.1|83042.1|83068.1|83043.1|83064.9|83039.9|44
1621325400000|2021-05-18 08:10:00|83067.6|83042.6|83063.1|83038.1|83068.1|83043.1|83062.5|83037.5|38
1621325410000|2021-05-18 08:10:10|83063.2|83038.2|83066.5|83041.5|83066.9|83041.9|83063|83038|45
1621325420000|2021-05-18 08:10:20|83066.8|83041.8|83068.1|83043.1|83071.2|83046.2|83066.8|83041.8|45
1621325430000|2021-05-18 08:10:30|83068.2|83043.2|83070|83045|83071.7|83046.7|83065.5|83040.5|48
1621325440000|2021-05-18 08:10:40|83069.7|83044.7|83069.4|83044.4|83070.3|83045.3|83068.3|83043.3|35
1621325450000|2021-05-18 08:10:50|83069.6|83044.6|83072.8|83047.8|83072.9|83047.9|83069.2|83044.2|31
1621325460000|2021-05-18 08:11:00|83072.7|83047.7|83074.7|83049.7|83077|83052|83072.6|83047.6|49
1621325470000|2021-05-18 08:11:10|83075.1|83050.1|83078.6|83053.6|83079.5|83054.5|83074.9|83049.9|45
1621325480000|2021-05-18 08:11:20|83079|83054|83077|83052|83082.3|83057.3|83076.8|83051.8|49
1621325490000|2021-05-18 08:11:30|83090|83040|83072.5|83047.5|83090|83050.3|83072.5|83036.9|49
1621325500000|2021-05-18 08:11:40|83071|83046|83063.8|83038.8|83076.3|83051.3|83063.8|83038.8|60
1621325510000|2021-05-18 08:11:50|83064.7|83039.7|83064.7|83039.7|83066.9|83041.9|83061.7|83036.7|52
1621325520000|2021-05-18 08:12:00|83064.9|83039.9|83068.8|83043.8|83069.7|83044.7|83064.5|83039.5|53
1621325530000|2021-05-18 08:12:10|83068.5|83043.5|83067.8|83042.8|83069.6|83044.6|83065.1|83040.1|37
1621325540000|2021-05-18 08:12:20|83067.9|83042.9|83071.7|83046.7|83075.5|83050.5|83066.6|83041.6|53
1621325550000|2021-05-18 08:12:30|83071.4|83046.4|83072.8|83047.8|83074|83049|83070.4|83045.4|38
1621325560000|2021-05-18 08:12:40|83072.6|83047.6|83070.2|83045.2|83072.7|83047.7|83069.8|83044.8|34
1621325570000|2021-05-18 08:12:50|83070.5|83045.5|83069.2|83044.2|83070.6|83045.6|83069|83044|39
1621325580000|2021-05-18 08:13:00|83069.3|83044.3|83074.1|83049.1|83077.4|83052.4|83069.1|83044.1|49
1621325590000|2021-05-18 08:13:10|83074.4|83049.4|83074|83049|83080.1|83055.1|83073.2|83048.2|42
1621325600000|2021-05-18 08:13:20|83074.2|83049.2|83074|83049|83075.1|83050.1|83070.8|83045.8|40
1621325610000|2021-05-18 08:13:30|83074.2|83049.2|83075.8|83050.8|83076.1|83051.1|83074.1|83049.1|23
1621325620000|2021-05-18 08:13:40|83075.1|83050.1|83072.7|83047.7|83075.7|83050.7|83072.7|83047.7|29
1621325630000|2021-05-18 08:13:50|83072.5|83047.5|83075.7|83050.7|83075.9|83050.9|83072.4|83047.4|23
1621325640000|2021-05-18 08:14:00|83075.4|83050.4|83076|83051|83077.9|83052.9|83073.7|83048.7|36
1621325650000|2021-05-18 08:14:10|83076.2|83051.2|83070|83045|83076.2|83051.2|83068|83043|42
1621325660000|2021-05-18 08:14:20|83069.5|83044.5|83073.5|83048.5|83074.9|83049.9|83068.5|83043.5|33
1621325670000|2021-05-18 08:14:30|83074.4|83049.4|83073|83048|83075.3|83050.3|83072.1|83047.1|39
1621325680000|2021-05-18 08:14:40|83072.7|83047.7|83074.3|83049.3|83076|83051|83072.7|83047.7|20
1621325690000|2021-05-18 08:14:50|83074.2|83049.2|83070.3|83045.3|83074.2|83049.2|83069.8|83044.8|34
1621325700000|2021-05-18 08:15:00|83070.6|83045.6|83068.3|83043.3|83078.3|83045.9|83065|83028.3|38
1621325710000|2021-05-18 08:15:10|83068.1|83043.1|83065.2|83040.2|83068.8|83043.8|83065|83040|46
1621325720000|2021-05-18 08:15:20|83064.5|83039.5|83060.2|83035.2|83065.5|83040.5|83060.2|83035.2|28
1621325730000|2021-05-18 08:15:30|83060|83035|83077.3|83027.3|83077.7|83039.9|83059.5|83027.1|29
1621325740000|2021-05-18 08:15:40|83077.4|83027.4|83067.7|83042.7|83080.2|83044.4|83063.2|83027.4|37
1621325750000|2021-05-18 08:15:50|83067.8|83042.8|83069.5|83044.5|83069.6|83044.6|83064.2|83039.2|44
1621325760000|2021-05-18 08:16:00|83068.9|83043.9|83064.1|83039.1|83069.1|83044.1|83063.4|83038.4|33
1621325770000|2021-05-18 08:16:10|83064.3|83039.3|83066.3|83041.3|83066.3|83041.3|83062.7|83037.7|31
1621325780000|2021-05-18 08:16:20|83066.6|83041.6|83062.6|83037.6|83066.6|83041.6|83057.3|83032.3|53
1621325790000|2021-05-18 08:16:30|83062.8|83037.8|83041.5|83016.5|83062.8|83037.8|83039.6|83014.6|51
1621325800000|2021-05-18 08:16:40|83040.5|83015.5|83040.2|83015.2|83041.8|83016.8|83038.4|83013.4|50
1621325810000|2021-05-18 08:16:50|83038.3|83013.3|83036.8|83011.8|83040.8|83015.8|83035.9|83010.9|44
1621325820000|2021-05-18 08:17:00|83037.1|83012.1|83036.9|83011.9|83037.5|83012.5|83034.6|83009.6|41
1621325830000|2021-05-18 08:17:10|83037.5|83012.5|83026.7|83001.7|83040.9|83015.9|83026.7|83001.7|49
1621325840000|2021-05-18 08:17:20|83028.5|83003.5|83026.8|83001.8|83028.8|83003.8|83025.6|83000.6|42
1621325850000|2021-05-18 08:17:30|83026.6|83001.6|83015.7|82990.7|83031.1|83001.6|83014.6|82979.4|50
1621325860000|2021-05-18 08:17:40|83015.9|82990.9|83020.6|82995.6|83020.8|82995.8|83015.6|82990.6|60
1621325870000|2021-05-18 08:17:50|83020.7|82995.7|83022.6|82997.6|83024.5|82999.5|83013.7|82988.7|51
1621325880000|2021-05-18 08:18:00|83023.5|82998.5|83022.6|82997.6|83026.3|83001.3|83021.4|82996.4|57
1621325890000|2021-05-18 08:18:10|83022.4|82997.4|83026.1|83001.1|83039.4|83005.5|83022.4|82989|44
1621325900000|2021-05-18 08:18:20|83025.9|83000.9|83030.8|83005.8|83032.1|83007.1|83021.3|82996.3|36
1621325910000|2021-05-18 08:18:30|83030.6|83005.6|83030.5|83005.5|83031.8|83006.8|83028.6|83003.6|42
1621325920000|2021-05-18 08:18:40|83030.3|83005.3|83030.8|83005.8|83031.4|83006.4|83029.1|83004.1|30
1621325930000|2021-05-18 08:18:50|83030.2|83005.2|83030.6|83005.6|83030.8|83005.8|83028.2|83003.2|23
1621325940000|2021-05-18 08:19:00|83030.5|83005.5|83027.8|83002.8|83030.8|83005.8|83027.8|83002.8|43
1621325950000|2021-05-18 08:19:10|83028.3|83003.3|83031|83006|83033|83008|83026.7|83001.7|46
1621325960000|2021-05-18 08:19:20|83030.8|83005.8|83030.2|83005.2|83031|83006|83029.6|83004.6|34
1621325970000|2021-05-18 08:19:30|83030.7|83005.7|83024.4|82999.4|83031.4|83006.4|83022.2|82997.2|28
1621325980000|2021-05-18 08:19:40|83024.5|82999.5|83020.4|82995.4|83025.9|83000.9|83019.4|82994.4|46
1621325990000|2021-05-18 08:19:50|83020.2|82995.2|83018.5|82993.5|83021.9|82996.9|83017.8|82992.8|45
1621326000000|2021-05-18 08:20:00|83018.6|82993.6|83024.6|82999.6|83025|83000|83018.5|82993.5|44
1621326010000|2021-05-18 08:20:10|83024.9|82999.9|83022.9|82997.9|83027.2|83002.2|83022.5|82997.5|41
1621326020000|2021-05-18 08:20:20|83023|82998|83024.2|82999.2|83025|83000|83021.6|82996.6|31
1621326030000|2021-05-18 08:20:30|83024.1|82999.1|83019.1|82994.1|83035|83000.7|83016.9|82985|57
1621326040000|2021-05-18 08:20:40|83019.2|82994.2|83020.9|82995.9|83034.5|82997.3|83019|82984.4|36
1621326050000|2021-05-18 08:20:50|83021.1|82996.1|83027|83002|83028.3|83003.3|83021.1|82996.1|57
1621326060000|2021-05-18 08:21:00|83026.9|83001.9|83041.1|83016.1|83041.9|83016.9|83026.8|83001.8|55
1621326070000|2021-05-18 08:21:10|83040.2|83015.2|83042.1|83017.1|83042.9|83017.9|83038.1|83013.1|45
1621326080000|2021-05-18 08:21:20|83042.3|83017.3|83046.5|83021.5|83046.5|83021.5|83039.5|83014.5|48
1621326090000|2021-05-18 08:21:30|83046.7|83021.7|83046.4|83021.4|83047.6|83022.6|83042.4|83017.4|33
1621326100000|2021-05-18 08:21:40|83047.1|83022.1|83046.9|83021.9|83048.1|83023.1|83046.5|83021.5|38
1621326110000|2021-05-18 08:21:50|83048.2|83023.2|83052.2|83027.2|83053.9|83028.9|83047.7|83022.7|52
1621326120000|2021-05-18 08:22:00|83051.7|83026.7|83051.6|83026.6|83052.6|83027.6|83049.9|83024.9|46
1621326130000|2021-05-18 08:22:10|83052.9|83027.9|83048.6|83023.6|83053|83028|83046.9|83021.9|35
1621326140000|2021-05-18 08:22:20|83047.6|83022.6|83039.8|83014.8|83047.7|83022.7|83037.9|83012.9|41
1621326150000|2021-05-18 08:22:30|83040.1|83015.1|83023.4|82998.4|83040.9|83015.9|83022.5|82997.5|52
1621326160000|2021-05-18 08:22:40|83023.8|82998.8|83026.6|83001.6|83027.1|83002.1|83020.4|82995.4|45
1621326170000|2021-05-18 08:22:50|83026.3|83001.3|83023.1|82998.1|83026.9|83001.9|83022.9|82997.9|49
1621326180000|2021-05-18 08:23:00|83023.2|82998.2|83019.3|82994.3|83023.2|82998.2|83017.6|82992.6|41
1621326190000|2021-05-18 08:23:10|83018.9|82993.9|83019.7|82994.7|83020.6|82995.6|83018.3|82993.3|41
1621326200000|2021-05-18 08:23:20|83019.4|82994.4|83018.4|82993.4|83022.6|82997.6|83016.2|82991.2|37
1621326210000|2021-05-18 08:23:30|83017.9|82992.9|83017.4|82992.4|83018.5|82993.5|83017.1|82992.1|30
1621326220000|2021-05-18 08:23:40|83017.5|82992.5|83019|82994|83019.3|82994.3|83017.5|82992.5|35
1621326230000|2021-05-18 08:23:50|83018.9|82993.9|83018.3|82993.3|83019.2|82994.2|83016|82991|36
1621326240000|2021-05-18 08:24:00|83019.2|82994.2|83023.7|82998.7|83024|82999|83019.2|82994.2|48
1621326250000|2021-05-18 08:24:10|83023.6|82998.6|83020.1|82995.1|83024.4|82999.4|83019.2|82994.2|29
1621326260000|2021-05-18 08:24:20|83019.7|82994.7|83011.9|82986.9|83019.9|82994.9|83011.9|82986.9|48
1621326270000|2021-05-18 08:24:30|83011.8|82986.8|83010.6|82985.6|83012.4|82987.4|83010.3|82985.3|37
1621326280000|2021-05-18 08:24:40|83010.7|82985.7|83009.1|82984.1|83012.4|82987.4|83008.1|82983.1|48
1621326290000|2021-05-18 08:24:50|83006.8|82981.8|83005.6|82980.6|83010.1|82985.1|83005.5|82980.5|40
1621326300000|2021-05-18 08:25:00|83005.8|82980.8|83009.7|82984.7|83010.9|82985.9|83004.6|82979.6|52
1621326310000|2021-05-18 08:25:10|83010.9|82985.9|82999.9|82974.9|83010.9|82985.9|82999.3|82974.3|51
1621326320000|2021-05-18 08:25:20|82999.2|82974.2|82998.3|82973.3|83000.8|82975.8|82995.2|82970.2|50
1621326330000|2021-05-18 08:25:30|82997.9|82972.9|82998.5|82973.5|83002.8|82977.8|82997.2|82972.2|48
1621326340000|2021-05-18 08:25:40|82998.4|82973.4|83012.4|82987.4|83014.9|82989.9|82998.3|82973.3|56
1621326350000|2021-05-18 08:25:50|83012.2|82987.2|83012.1|82987.1|83013.7|82988.7|83009.8|82984.8|52
1621326360000|2021-05-18 08:26:00|83012.6|82987.6|83017.7|82992.7|83018.7|82993.7|83012.3|82987.3|46
1621326370000|2021-05-18 08:26:10|83018.1|82993.1|83018.9|82993.9|83018.9|82993.9|83016.7|82991.7|41
1621326380000|2021-05-18 08:26:20|83018.5|82993.5|83015.1|82990.1|83018.5|82993.5|83012.4|82987.4|38
1621326390000|2021-05-18 08:26:30|83010|82985|83004.9|82979.9|83010|82985|83002.5|82977.5|46
1621326400000|2021-05-18 08:26:40|83004.7|82979.7|83003.5|82978.5|83007.5|82982.5|83003|82978|40
1621326410000|2021-05-18 08:26:50|83004.1|82979.1|82996|82971|83004.1|82979.1|82995.2|82970.2|33
1621326420000|2021-05-18 08:27:00|82996.4|82971.4|82996|82971|82997.5|82972.5|82995.1|82970.1|40
1621326430000|2021-05-18 08:27:10|82996.8|82971.8|82994.5|82969.5|82997.1|82972.1|82994.3|82969.3|40
1621326440000|2021-05-18 08:27:20|82995.1|82970.1|82994.7|82969.7|83006.9|82971|82990.3|82956.9|56
1621326450000|2021-05-18 08:27:30|82994.8|82969.8|82997.6|82972.6|82999.1|82974.1|82994.4|82969.4|49
1621326460000|2021-05-18 08:27:40|82997.2|82972.2|82992.9|82967.9|82997.2|82972.2|82991.6|82966.6|42
1621326470000|2021-05-18 08:27:50|82992.6|82967.6|83001.1|82976.1|83001.6|82976.6|82992.6|82967.6|40
1621326480000|2021-05-18 08:28:00|83001.4|82976.4|83002|82977|83004|82979|82998.8|82973.8|47
1621326490000|2021-05-18 08:28:10|83001.6|82976.6|82998.7|82973.7|83002.4|82977.4|82994|82969|56
1621326500000|2021-05-18 08:28:20|82998|82973|83007.9|82982.9|83009.2|82984.2|82997.1|82972.1|57
1621326510000|2021-05-18 08:28:30|83007.7|82982.7|83012.1|82987.1|83014.4|82989.4|83006.1|82981.1|53
1621326520000|2021-05-18 08:28:40|83012.7|82987.7|83022.2|82997.2|83024.3|82999.3|83012.7|82987.7|62
1621326530000|2021-05-18 08:28:50|83023.7|82998.7|83028.2|83003.2|83032.1|83007.1|83020.3|82995.3|59
1621326540000|2021-05-18 08:29:00|83027.8|83002.8|83029|83004|83030.3|83005.3|83027|83002|49
1621326550000|2021-05-18 08:29:10|83028.8|83003.8|83024.9|82999.9|83029.7|83004.7|83024.9|82999.9|37
1621326560000|2021-05-18 08:29:20|83025.7|83000.7|83019.5|82994.5|83026.3|83001.3|83017.2|82992.2|44
1621326570000|2021-05-18 08:29:30|83019.4|82994.4|83023.3|82998.3|83023.9|82998.9|83017.7|82992.7|56
1621326580000|2021-05-18 08:29:40|83023|82998|83021|82996|83023.5|82998.5|83019.7|82994.7|55
1621326590000|2021-05-18 08:29:50|83021.5|82996.5|83020.6|82995.6|83022.6|82997.6|83019.9|82994.9|39
1621326600000|2021-05-18 08:30:00|83020.8|82995.8|83020|82995|83023.2|82998.2|83017.3|82992.3|64
1621326610000|2021-05-18 08:30:10|83019.7|82994.7|83016.3|82991.3|83019.7|82994.7|83013.1|82988.1|55
1621326620000|2021-05-18 08:30:20|83015.7|82990.7|83011.5|82986.5|83016.6|82991.6|83008.4|82983.4|50
1621326630000|2021-05-18 08:30:30|83011.7|82986.7|83008.9|82983.9|83011.7|82986.7|83008.1|82983.1|51
1621326640000|2021-05-18 08:30:40|83008.8|82983.8|83001.5|82976.5|83009.2|82984.2|82998.4|82973.4|52
1621326650000|2021-05-18 08:30:50|83001.7|82976.7|82998.1|82973.1|83002|82977|82994.5|82969.5|48
1621326660000|2021-05-18 08:31:00|82996.6|82971.6|83020.1|82995.1|83021.9|82996.9|82995.3|82970.3|57
1621326670000|2021-05-18 08:31:10|83019.6|82994.6|83019.9|82994.9|83020.6|82995.6|83018.5|82993.5|39
1621326680000|2021-05-18 08:31:20|83019.8|82994.8|83028.9|83003.9|83029.8|83004.8|83017.9|82992.9|49
1621326690000|2021-05-18 08:31:30|83028.4|83003.4|83030.8|83005.8|83033.1|83008.1|83027.9|83002.9|45
1621326700000|2021-05-18 08:31:40|83031|83006|83030.7|83005.7|83032.1|83007.1|83028.2|83003.2|59
1621326710000|2021-05-18 08:31:50|83030.9|83005.9|83032.8|83007.8|83034.1|83009.1|83030.5|83005.5|40
1621326720000|2021-05-18 08:32:00|83032.7|83007.7|83031.7|83006.7|83033.6|83008.6|83030.4|83005.4|50
1621326730000|2021-05-18 08:32:10|83031.8|83006.8|83031.2|83006.2|83031.8|83006.8|83030.1|83005.1|41
1621326740000|2021-05-18 08:32:20|83031.8|83006.8|83031.1|83006.1|83033.1|83008.1|83028|83003|40
1621326750000|2021-05-18 08:32:30|83031.4|83006.4|83032.2|83007.2|83032.3|83007.3|83029.6|83004.6|45
1621326760000|2021-05-18 08:32:40|83032.1|83007.1|83012.1|82987.1|83032.1|83007.1|83007.2|82982.2|62
1621326770000|2021-05-18 08:32:50|83012.2|82987.2|83013.1|82988.1|83016.2|82991.2|83009.3|82984.3|58
1621326780000|2021-05-18 08:33:00|83013|82988|83024.7|82999.7|83026.5|83001.5|83012.4|82987.4|50
1621326790000|2021-05-18 08:33:10|83024.8|82999.8|83026.8|83001.8|83026.9|83001.9|83024.3|82999.3|40
1621326800000|2021-05-18 08:33:20|83027|83002|83028.4|83003.4|83038.2|83013.2|83026.8|83001.8|55
1621326810000|2021-05-18 08:33:30|83028.1|83003.1|83032.6|83007.6|83032.6|83007.6|83022.7|82997.7|62
1621326820000|2021-05-18 08:33:40|83032.5|83007.5|83032|83007|83032.7|83007.7|83030.2|83005.2|48
1621326830000|2021-05-18 08:33:50|83032.1|83007.1|83032.1|83007.1|83037.3|83012.3|83029.6|83004.6|63
1621326840000|2021-05-18 08:34:00|83032.2|83007.2|83032.7|83007.7|83036.3|83011.3|83031.2|83006.2|42
1621326850000|2021-05-18 08:34:10|83032.9|83007.9|83034.4|83009.4|83034.7|83009.7|83032.5|83007.5|30
1621326860000|2021-05-18 08:34:20|83034.3|83009.3|83033.7|83008.7|83034.7|83009.7|83033.1|83008.1|34
1621326870000|2021-05-18 08:34:30|83034.6|83009.6|83038.7|83013.7|83044.6|83015.3|83032.6|82994.6|47
1621326880000|2021-05-18 08:34:40|83039.2|83014.2|83033.3|83008.3|83039.2|83014.2|83031.5|83006.5|50
1621326890000|2021-05-18 08:34:50|83033.5|83008.5|83039.9|83014.9|83040.4|83015.4|83033.1|83008.1|46
1621326900000|2021-05-18 08:35:00|83040|83015|83039|83014|83040.6|83015.6|83033.4|83008.4|56
1621326910000|2021-05-18 08:35:10|83038.9|83013.9|83041|83016|83041.8|83016.8|83036.3|83011.3|43
1621326920000|2021-05-18 08:35:20|83041.1|83016.1|83041.2|83016.2|83041.3|83016.3|83038.9|83013.9|37
1621326930000|2021-05-18 08:35:30|83042|83017|83046.9|83021.9|83049|83024|83040.4|83015.4|52
1621326940000|2021-05-18 08:35:40|83046.4|83021.4|83043.4|83018.4|83047.8|83022.8|83040.1|83015.1|60
1621326950000|2021-05-18 08:35:50|83043.2|83018.2|83056.7|83031.7|83062.5|83037.5|83043.2|83018.2|52
1621326960000|2021-05-18 08:36:00|83055.7|83030.7|83055.3|83030.3|83071.8|83035.7|83053.9|83021.8|47
1621326970000|2021-05-18 08:36:10|83055.1|83030.1|83051.6|83026.6|83055.1|83030.1|83051.2|83026.2|38
1621326980000|2021-05-18 08:36:20|83051.4|83026.4|83057.5|83032.5|83070.1|83032.5|83051.4|83019|30
1621326990000|2021-05-18 08:36:30|83056.8|83031.8|83052|83027|83057.4|83032.4|83051|83026|36
1621327000000|2021-05-18 08:36:40|83052.2|83027.2|83056.1|83031.1|83059.2|83034.2|83051.9|83026.9|45
1621327010000|2021-05-18 08:36:50|83056.4|83031.4|83058.6|83033.6|83060.6|83035.6|83055.9|83030.9|40
1621327020000|2021-05-18 08:37:00|83059.4|83034.4|83059.6|83034.6|83060.2|83035.2|83058.2|83033.2|32
1621327030000|2021-05-18 08:37:10|83058.4|83033.4|83054.9|83029.9|83065.6|83040.6|83053.9|83028.9|52
1621327040000|2021-05-18 08:37:20|83054.6|83029.6|83058.1|83033.1|83058.7|83033.7|83054.6|83029.6|33
1621327050000|2021-05-18 08:37:30|83058.2|83033.2|83058|83033|83059|83034|83057.5|83032.5|31
1621327060000|2021-05-18 08:37:40|83057.8|83032.8|83059.1|83034.1|83063.8|83038.8|83057.8|83032.8|40
1621327070000|2021-05-18 08:37:50|83058.9|83033.9|83056.2|83031.2|83063.8|83038.8|83055.8|83030.8|43
1621327080000|2021-05-18 08:38:00|83056.5|83031.5|83044.6|83019.6|83056.9|83031.9|83043.7|83018.7|50
1621327090000|2021-05-18 08:38:10|83044.1|83019.1|83034.5|83009.5|83044.1|83019.1|83033.9|83008.9|49
1621327100000|2021-05-18 08:38:20|83034.6|83009.6|83026.7|83001.7|83035.8|83010.8|83026.7|83001.7|32
1621327110000|2021-05-18 08:38:30|83027.5|83002.5|83024.3|82999.3|83028.2|83003.2|83023.2|82998.2|44
1621327120000|2021-05-18 08:38:40|83024.6|82999.6|83024.4|82999.4|83024.9|82999.9|83020|82995|39
1621327130000|2021-05-18 08:38:50|83024.3|82999.3|83022.1|82997.1|83024.5|82999.5|83020.4|82995.4|46
1621327140000|2021-05-18 08:39:00|83022.3|82997.3|83020.6|82995.6|83023.2|82998.2|83020.4|82995.4|40
1621327150000|2021-05-18 08:39:10|83020.4|82995.4|83021.9|82996.9|83035|82997.2|83017.7|82979.9|40
1621327160000|2021-05-18 08:39:20|83022.2|82997.2|83015.2|82990.2|83022.2|82997.2|83014.7|82989.7|50
1621327170000|2021-05-18 08:39:30|83016.1|82991.1|83018.6|82993.6|83020.4|82995.4|83013.5|82988.5|42
1621327180000|2021-05-18 08:39:40|83031|82981|83021.8|82996.8|83036.2|82998.2|83016.6|82979.1|43
1621327190000|2021-05-18 08:39:50|83021.2|82996.2|83045|82995|83045.4|83003|83021.2|82993.2|49
1621327200000|2021-05-18 08:40:00|83044.5|82994.5|83044.9|82994.9|83044.9|83011.6|83031.7|82993.6|42
1621327210000|2021-05-18 08:40:10|83045|82995|83032|83007|83047.3|83009|83031.4|82994.7|56
1621327220000|2021-05-18 08:40:20|83031.7|83006.7|83037.9|83012.9|83040.1|83015.1|83030.8|83005.8|54
1621327230000|2021-05-18 08:40:30|83037.8|83012.8|83058.6|83008.6|83058.6|83020.6|83037.8|83005|53
1621327240000|2021-05-18 08:40:40|83057.3|83007.3|83057.1|83007.1|83060.4|83025.2|83043.2|83005.2|46
1621327250000|2021-05-18 08:40:50|83056.5|83006.5|83057.6|83007.6|83057.6|83007.6|83055.2|83005.2|36
1621327260000|2021-05-18 08:41:00|83056.5|83006.5|83052|83002|83056.5|83018.8|83039.1|83001.3|49
1621327270000|2021-05-18 08:41:10|83052.1|83002.1|83035.7|83010.7|83052.1|83012.4|83035.4|82998.5|43
1621327280000|2021-05-18 08:41:20|83036.5|83011.5|83038.5|83013.5|83041.8|83016.8|83036.5|83011.5|43
1621327290000|2021-05-18 08:41:30|83038.7|83013.7|83037.5|83012.5|83039.1|83014.1|83037.2|83012.2|26
1621327300000|2021-05-18 08:41:40|83037.6|83012.6|83038.5|83013.5|83038.6|83013.6|83037.1|83012.1|24
1621327310000|2021-05-18 08:41:50|83038.8|83013.8|83036|83011|83039.3|83014.3|83035.3|83010.3|35
1621327320000|2021-05-18 08:42:00|83036.2|83011.2|83042.8|82992.8|83044.7|83011.7|83029.8|82992.4|52
1621327330000|2021-05-18 08:42:10|83042.9|82992.9|83048.8|82998.8|83053.4|83014.4|83036|82991.3|49
1621327340000|2021-05-18 08:42:20|83049.7|82999.7|83035.5|82985.5|83050.1|83009.7|83027.6|82985.5|51
1621327350000|2021-05-18 08:42:30|83035.1|82985.1|83029.5|82979.5|83036.5|82986.5|83028.4|82978.4|27
1621327360000|2021-05-18 08:42:40|83029.9|82979.9|83028.4|82978.4|83029.9|82979.9|83027.6|82977.6|39
1621327370000|2021-05-18 08:42:50|83028.1|82978.1|83015.1|82990.1|83028.7|82991|83012.3|82976.3|38
1621327380000|2021-05-18 08:43:00|83013.8|82988.8|83027.8|82977.8|83030.6|82993.5|83011.9|82977.6|45
1621327390000|2021-05-18 08:43:10|83028.1|82978.1|83010|82985|83028.1|82991.5|83008.1|82973.3|53
1621327400000|2021-05-18 08:43:20|83009.9|82984.9|83008.5|82983.5|83010.6|82985.6|83006.6|82981.6|56
1621327410000|2021-05-18 08:43:30|83007.5|82982.5|83005.2|82980.2|83009.4|82984.4|83002.3|82977.3|38
1621327420000|2021-05-18 08:43:40|83004.6|82979.6|83013.7|82963.7|83015|82979.6|83001.4|82963|42
1621327430000|2021-05-18 08:43:50|83014|82964|82989.6|82964.6|83018.4|82968.8|82989.3|82954|56
1621327440000|2021-05-18 08:44:00|82990.3|82965.3|82990.2|82965.2|82991|82966|82985.2|82960.2|58
1621327450000|2021-05-18 08:44:10|82990.6|82965.6|82989|82964|82991.6|82966.6|82987.9|82962.9|50
1621327460000|2021-05-18 08:44:20|82989.4|82964.4|82986.1|82961.1|82989.7|82964.7|82986.1|82961.1|39
1621327470000|2021-05-18 08:44:30|82986|82961|82984.6|82959.6|82987.5|82962.5|82983.3|82958.3|34
1621327480000|2021-05-18 08:44:40|82984.7|82959.7|82985|82960|82985.9|82960.9|82983|82958|32
1621327490000|2021-05-18 08:44:50|82985.2|82960.2|82985.6|82960.6|82985.9|82960.9|82982.8|82957.8|44
1621327500000|2021-05-18 08:45:00|82987.2|82962.2|82981.8|82956.8|82987.2|82962.2|82981.1|82956.1|49
1621327510000|2021-05-18 08:45:10|82982|82957|82981.7|82956.7|82985.8|82960.8|82980.5|82955.5|59
1621327520000|2021-05-18 08:45:20|82982.7|82957.7|82982.3|82957.3|82983.2|82958.2|82980.9|82955.9|42
1621327530000|2021-05-18 08:45:30|82982.4|82957.4|82984.2|82959.2|82984.2|82959.2|82981.3|82956.3|36
1621327540000|2021-05-18 08:45:40|82984.1|82959.1|82980.4|82955.4|82985.1|82960.1|82980.1|82955.1|48
1621327550000|2021-05-18 08:45:50|82981|82956|82980|82955|82981.4|82956.4|82977.6|82952.6|53
1621327560000|2021-05-18 08:46:00|82979.8|82954.8|82976.6|82951.6|82981.7|82956.7|82975.8|82950.8|48
1621327570000|2021-05-18 08:46:10|82976.9|82951.9|82981.4|82956.4|82984|82959|82976.5|82951.5|51
1621327580000|2021-05-18 08:46:20|82981.5|82956.5|82983.1|82958.1|82995.4|82959.9|82980.2|82943.3|52
1621327590000|2021-05-18 08:46:30|82982.4|82957.4|82987.1|82962.1|82997.2|82962.7|82980.7|82942.5|57
1621327600000|2021-05-18 08:46:40|82988.9|82963.9|82988.3|82963.3|82991.1|82966.1|82985.5|82960.5|63
1621327610000|2021-05-18 08:46:50|82988.2|82963.2|82984.9|82959.9|82988.2|82963.2|82979.2|82954.2|42
1621327620000|2021-05-18 08:47:00|82985.1|82960.1|82989.2|82964.2|82990.4|82965.4|82985.1|82960.1|30
1621327630000|2021-05-18 08:47:10|82989.1|82964.1|82984.9|82959.9|82989.1|82964.1|82983.6|82958.6|42
1621327640000|2021-05-18 08:47:20|82984.4|82959.4|82983.5|82958.5|82985|82960|82982.9|82957.9|27
1621327650000|2021-05-18 08:47:30|82983.6|82958.6|82980.5|82955.5|82983.9|82958.9|82980.2|82955.2|49
1621327660000|2021-05-18 08:47:40|82980.4|82955.4|82979.5|82954.5|82980.9|82955.9|82979.3|82954.3|31
1621327670000|2021-05-18 08:47:50|82979.4|82954.4|82979.1|82954.1|82980.8|82955.8|82978.8|82953.8|29
1621327680000|2021-05-18 08:48:00|82979.3|82954.3|82980.3|82955.3|82980.7|82955.7|82979|82954|15
1621327690000|2021-05-18 08:48:10|82980.4|82955.4|82978.7|82953.7|82981.2|82956.2|82977.5|82952.5|33
1621327700000|2021-05-18 08:48:20|82978.5|82953.5|82980.3|82955.3|82981.4|82956.4|82978.2|82953.2|45
1621327710000|2021-05-18 08:48:30|82980.4|82955.4|82982.9|82957.9|82983.7|82958.7|82980.4|82955.4|50
1621327720000|2021-05-18 08:48:40|82983|82958|82985.6|82960.6|82986.6|82961.6|82979.2|82954.2|44
1621327730000|2021-05-18 08:48:50|82986.6|82961.6|82985.2|82960.2|82986.6|82961.6|82984.4|82959.4|26
1621327740000|2021-05-18 08:49:00|82985.1|82960.1|82985.7|82960.7|82988.4|82963.4|82985.1|82960.1|41
1621327750000|2021-05-18 08:49:10|82986.6|82961.6|82984.1|82959.1|82987.6|82962.6|82984.1|82959.1|27
1621327760000|2021-05-18 08:49:20|82983.8|82958.8|82983.9|82958.9|82985.2|82960.2|82982.9|82957.9|33
1621327770000|2021-05-18 08:49:30|82984|82959|82984.7|82959.7|82987|82962|82984|82959|23
1621327780000|2021-05-18 08:49:40|82985.1|82960.1|82985.5|82960.5|82986.8|82961.8|82985.1|82960.1|28
1621327790000|2021-05-18 08:49:50|82985.9|82960.9|82989.8|82964.8|82991|82966|82985.2|82960.2|48
1621327800000|2021-05-18 08:50:00|82989.7|82964.7|82990.6|82965.6|82992.5|82967.5|82985|82960|36
1621327810000|2021-05-18 08:50:10|82991.3|82966.3|82994.2|82969.2|82995|82970|82989.9|82964.9|46
1621327820000|2021-05-18 08:50:20|82993.6|82968.6|82991.3|82966.3|82996.2|82971.2|82991.3|82966.3|26
1621327830000|2021-05-18 08:50:30|82991|82966|82993|82968|82996.1|82971.1|82989.9|82964.9|43
1621327840000|2021-05-18 08:50:40|82992.6|82967.6|82988.8|82963.8|82993.2|82968.2|82986.6|82961.6|32
1621327850000|2021-05-18 08:50:50|82988.4|82963.4|82975.5|82950.5|82988.6|82963.6|82975|82950|46
1621327860000|2021-05-18 08:51:00|82975.9|82950.9|82982.4|82957.4|82982.6|82957.6|82975.6|82950.6|45
1621327870000|2021-05-18 08:51:10|82982|82957|82983.5|82958.5|82984|82959|82981.9|82956.9|35
1621327880000|2021-05-18 08:51:20|82983.4|82958.4|82983.7|82958.7|82984|82959|82982.2|82957.2|26
1621327890000|2021-05-18 08:51:30|82983.5|82958.5|82987.4|82962.4|82992.9|82967.9|82983.2|82958.2|51
1621327900000|2021-05-18 08:51:40|82986.8|82961.8|82985.7|82960.7|82987.6|82962.6|82984.5|82959.5|48
1621327910000|2021-05-18 08:51:50|82985.6|82960.6|82982.4|82957.4|82985.6|82960.6|82981|82956|31
1621327920000|2021-05-18 08:52:00|82982.7|82957.7|82983.4|82958.4|82984|82959|82982.7|82957.7|29
1621327930000|2021-05-18 08:52:10|82983.5|82958.5|82983.2|82958.2|82984|82959|82982.3|82957.3|19
1621327940000|2021-05-18 08:52:20|82983.3|82958.3|82984.3|82959.3|82986.3|82961.3|82982.9|82957.9|24
1621327950000|2021-05-18 08:52:30|82985.3|82960.3|82986.8|82961.8|82986.8|82961.8|82981.6|82956.6|48
1621327960000|2021-05-18 08:52:40|82986.4|82961.4|82978.3|82953.3|82986.6|82961.6|82978.3|82953.3|46
1621327970000|2021-05-18 08:52:50|82978.4|82953.4|82978.4|82953.4|82978.9|82953.9|82976.1|82951.1|37
1621327980000|2021-05-18 08:53:00|82978.2|82953.2|82979.3|82954.3|82979.7|82954.7|82976.9|82951.9|35
1621327990000|2021-05-18 08:53:10|82979.2|82954.2|82981.3|82956.3|82981.8|82956.8|82979.2|82954.2|34
1621328000000|2021-05-18 08:53:20|82981.5|82956.5|82980|82955|82981.9|82956.9|82979.8|82954.8|38
1621328010000|2021-05-18 08:53:30|82980.2|82955.2|82979.7|82954.7|82981|82956|82979.1|82954.1|23
1621328020000|2021-05-18 08:53:40|82979.5|82954.5|82974.5|82949.5|82979.6|82954.6|82973.5|82948.5|41
1621328030000|2021-05-18 08:53:50|82974.1|82949.1|82964.1|82939.1|82982.9|82949.9|82961.3|82929.5|53
1621328040000|2021-05-18 08:54:00|82964.9|82939.9|82965.2|82940.2|82966.4|82941.4|82962.8|82937.8|25
1621328050000|2021-05-18 08:54:10|82965.3|82940.3|82968.5|82943.5|82968.9|82943.9|82965.3|82940.3|34
1621328060000|2021-05-18 08:54:20|82968|82943|82969.9|82944.9|82969.9|82944.9|82967.2|82942.2|35
1621328070000|2021-05-18 08:54:30|82969.6|82944.6|82969.4|82944.4|82969.6|82944.6|82968.1|82943.1|23
1621328080000|2021-05-18 08:54:40|82969.2|82944.2|82968.8|82943.8|82969.9|82944.9|82968|82943|29
1621328090000|2021-05-18 08:54:50|82969.1|82944.1|82968.4|82943.4|82970.3|82945.3|82968.3|82943.3|30
1621328100000|2021-05-18 08:55:00|82969|82944|82982.1|82957.1|82982.1|82957.1|82969|82944|56
1621328110000|2021-05-18 08:55:10|82981.8|82956.8|82979|82954|82982.2|82957.2|82977.2|82952.2|43
1621328120000|2021-05-18 08:55:20|82980.3|82955.3|82980.6|82955.6|82980.6|82955.6|82978.5|82953.5|39
1621328130000|2021-05-18 08:55:30|82980.9|82955.9|82981.1|82956.1|82982.6|82957.6|82980.4|82955.4|38
1621328140000|2021-05-18 08:55:40|82981.2|82956.2|82979.9|82954.9|82982.9|82957.9|82979.9|82954.9|31
1621328150000|2021-05-18 08:55:50|82980.9|82955.9|82977.9|82952.9|82981|82956|82976|82951|40
1621328160000|2021-05-18 08:56:00|82980.2|82955.2|82977.1|82952.1|82980.2|82955.2|82976.5|82951.5|32
1621328170000|2021-05-18 08:56:10|82977.6|82952.6|82974.4|82949.4|82988.8|82952.6|82974.4|82938.8|31
1621328180000|2021-05-18 08:56:20|82974.8|82949.8|82977.2|82952.2|82978.2|82953.2|82974.4|82949.4|32
1621328190000|2021-05-18 08:56:30|82977.1|82952.1|82978.5|82953.5|82978.5|82953.5|82976.9|82951.9|36
1621328200000|2021-05-18 08:56:40|82978.1|82953.1|82977|82952|82979|82954|82976.2|82951.2|25
1621328210000|2021-05-18 08:56:50|82977.2|82952.2|82976.9|82951.9|82977.7|82952.7|82976.9|82951.9|18
1621328220000|2021-05-18 08:57:00|82977|82952|82980.8|82955.8|82981.1|82956.1|82976.8|82951.8|32
1621328230000|2021-05-18 08:57:10|82981|82956|82983.2|82958.2|82987.7|82962.7|82979.2|82954.2|47
1621328240000|2021-05-18 08:57:20|82983.5|82958.5|82993.2|82968.2|82993.6|82968.6|82983.2|82958.2|48
1621328250000|2021-05-18 08:57:30|82993.1|82968.1|82998.8|82973.8|82998.8|82973.8|82993.1|82968.1|52
1621328260000|2021-05-18 08:57:40|82998.6|82973.6|82995.2|82970.2|82998.7|82973.7|82993.4|82968.4|44
1621328270000|2021-05-18 08:57:50|82995.7|82970.7|82994.5|82969.5|82996.1|82971.1|82993.6|82968.6|34
1621328280000|2021-05-18 08:58:00|82994.3|82969.3|82995|82970|82996.2|82971.2|82988.5|82963.5|58
1621328290000|2021-05-18 08:58:10|82995.2|82970.2|82996|82971|82999|82974|82994|82969|48
1621328300000|2021-05-18 08:58:20|82995.9|82970.9|82988.1|82963.1|82996.4|82971.4|82987.2|82962.2|42
1621328310000|2021-05-18 08:58:30|82988.2|82963.2|82986.6|82961.6|82988.4|82963.4|82986.1|82961.1|36
1621328320000|2021-05-18 08:58:40|82986.9|82961.9|82987.9|82962.9|82988.3|82963.3|82981.7|82956.7|59
1621328330000|2021-05-18 08:58:50|82987.7|82962.7|82990.9|82965.9|82991.5|82966.5|82986.3|82961.3|48
1621328340000|2021-05-18 08:59:00|82990.2|82965.2|82984.6|82959.6|82990.4|82965.4|82984.6|82959.6|53
1621328350000|2021-05-18 08:59:10|82984.5|82959.5|82996.5|82971.5|82996.5|82971.5|82984.5|82959.5|59
1621328360000|2021-05-18 08:59:20|82996.8|82971.8|83016.1|82966.1|83018.7|82982|82993.3|82952.5|67
1621328370000|2021-05-18 08:59:30|83006.9|82981.9|83030.2|82980.2|83031.5|82993|83006.8|82970.8|63
1621328380000|2021-05-18 08:59:40|83033.7|82983.7|83047.9|82997.9|83053.5|83008.5|83033.3|82983.7|71
1621328390000|2021-05-18 08:59:50|83049.2|82999.2|83025.5|82975.5|83050.3|83000.3|83025.5|82975.5|68
1621328400000|2021-05-18 09:00:00|83019.8|82969.8|83018.8|82968.8|83028.4|82978.4|83011.8|82961.8|66
1621328410000|2021-05-18 09:00:10|83020.8|82970.8|83019.9|82969.9|83023.7|82973.7|83017.7|82967.7|63
1621328420000|2021-05-18 09:00:20|83020.8|82970.8|83019.5|82969.5|83023.6|82973.6|83017.6|82967.6|63
1621328430000|2021-05-18 09:00:30|83018.7|82968.7|83011.7|82986.7|83025.2|82987.4|83009.2|82967.9|55
1621328440000|2021-05-18 09:00:40|83011.8|82986.8|83016.3|82991.3|83025.6|82991.5|83011.4|82973.7|53
1621328450000|2021-05-18 09:00:50|83017.4|82992.4|83006.5|82981.5|83031.8|82995.3|83004.7|82966|67
1621328460000|2021-05-18 09:01:00|83003.8|82978.8|83007.9|82982.9|83019.6|82983.2|83003.8|82969.3|63
1621328470000|2021-05-18 09:01:10|83007.8|82982.8|83019.8|82969.8|83020.4|82983.6|83005.3|82969.8|55
1621328480000|2021-05-18 09:01:20|83019.6|82969.6|83007.3|82982.3|83020.4|82983.7|83006.2|82969.3|63
1621328490000|2021-05-18 09:01:30|83007.4|82982.4|83008.7|82983.7|83009.8|82984.8|83005.3|82980.3|56
1621328500000|2021-05-18 09:01:40|83008.6|82983.6|83015.4|82990.4|83017.1|82992.1|83007.2|82982.2|60
1621328510000|2021-05-18 09:01:50|83015.7|82990.7|83018|82993|83019.3|82994.3|83014.2|82989.2|53
1621328520000|2021-05-18 09:02:00|83018.1|82993.1|83015.7|82990.7|83018.9|82993.9|83015.5|82990.5|55
1621328530000|2021-05-18 09:02:10|83016.3|82991.3|83019|82994|83019.8|82994.8|83016.3|82991.3|47
1621328540000|2021-05-18 09:02:20|83018.6|82993.6|83019.8|82994.8|83020.4|82995.4|83017.6|82992.6|45
1621328550000|2021-05-18 09:02:30|83019.7|82994.7|83013.8|82988.8|83019.7|82994.7|83011.3|82986.3|61
1621328560000|2021-05-18 09:02:40|83013.7|82988.7|83014.5|82989.5|83015.9|82990.9|83011.9|82986.9|62
1621328570000|2021-05-18 09:02:50|83014|82989|83010.9|82985.9|83025.1|82991|83008.4|82973.7|56
1621328580000|2021-05-18 09:03:00|83011.1|82986.1|83009.5|82984.5|83022.5|82986.4|83007.6|82971.5|48
1621328590000|2021-05-18 09:03:10|83010.1|82985.1|83012.1|82987.1|83012.4|82987.4|83008.9|82983.9|57
1621328600000|2021-05-18 09:03:20|83012.4|82987.4|83009.1|82984.1|83013.7|82988.7|83007.6|82982.6|50
1621328610000|2021-05-18 09:03:30|83008.5|82983.5|83009.4|82984.4|83010|82985|83007.4|82982.4|44
1621328620000|2021-05-18 09:03:40|83009.8|82984.8|83007.2|82982.2|83010.5|82985.5|83006.5|82981.5|44
1621328630000|2021-05-18 09:03:50|83005.9|82980.9|83007.2|82982.2|83010.1|82985.1|83005.7|82980.7|65
1621328640000|2021-05-18 09:04:00|83007.3|82982.3|83004.9|82979.9|83007.3|82982.3|83003.9|82978.9|57
1621328650000|2021-05-18 09:04:10|83005.2|82980.2|83007.4|82982.4|83007.9|82982.9|83004.4|82979.4|44
1621328660000|2021-05-18 09:04:20|83007.2|82982.2|83007|82982|83022|82985.1|83007|82971.5|47
1621328670000|2021-05-18 09:04:30|83006.8|82981.8|83010.8|82985.8|83013.7|82988.7|83006.8|82981.8|53
1621328680000|2021-05-18 09:04:40|83010.6|82985.6|83011.3|82986.3|83011.3|82986.3|83010|82985|36
1621328690000|2021-05-18 09:04:50|83011|82986|83022.8|82997.8|83022.8|82997.8|83010.7|82985.7|45
1621328700000|2021-05-18 09:05:00|83022.4|82997.4|83018.7|82993.7|83023.1|82998.1|83018.7|82993.7|39
1621328710000|2021-05-18 09:05:10|83018.8|82993.8|83018.7|82993.7|83019.4|82994.4|83018.1|82993.1|23
1621328720000|2021-05-18 09:05:20|83017.4|82992.4|83016.2|82991.2|83018.3|82993.3|83015.5|82990.5|45
1621328730000|2021-05-18 09:05:30|83016.3|82991.3|83017.1|82992.1|83018.4|82993.4|83016.3|82991.3|33
1621328740000|2021-05-18 09:05:40|83017.2|82992.2|83017.1|82992.1|83017.9|82992.9|83015.6|82990.6|34
1621328750000|2021-05-18 09:05:50|83017|82992|83013.5|82988.5|83017|82992|83013.5|82988.5|31
1621328760000|2021-05-18 09:06:00|83013.6|82988.6|83011.7|82986.7|83014.2|82989.2|83011.5|82986.5|35
1621328770000|2021-05-18 09:06:10|83011.3|82986.3|83011.8|82986.8|83011.8|82986.8|83010.4|82985.4|44
1621328780000|2021-05-18 09:06:20|83011.7|82986.7|83019.4|82994.4|83019.9|82994.9|83010.9|82985.9|24
1621328790000|2021-05-18 09:06:30|83020.1|82995.1|83016.5|82991.5|83020.1|82995.1|83016.2|82991.2|25
1621328800000|2021-05-18 09:06:40|83016.4|82991.4|83019.6|82994.6|83020.1|82995.1|83015.7|82990.7|33
1621328810000|2021-05-18 09:06:50|83020.1|82995.1|83020.6|82995.6|83023.7|82998.7|83019.9|82994.9|34
1621328820000|2021-05-18 09:07:00|83020.4|82995.4|83018.8|82993.8|83020.4|82995.4|83016.3|82991.3|41
1621328830000|2021-05-18 09:07:10|83018.7|82993.7|83017.9|82992.9|83018.7|82993.7|83017.4|82992.4|22
1621328840000|2021-05-18 09:07:20|83017.6|82992.6|83016.6|82991.6|83017.6|82992.6|83015.2|82990.2|35
1621328850000|2021-05-18 09:07:30|83016.8|82991.8|83016|82991|83017.4|82992.4|83014.9|82989.9|22
1621328860000|2021-05-18 09:07:40|83016.1|82991.1|83016.6|82991.6|83017.2|82992.2|83014.4|82989.4|30
1621328870000|2021-05-18 09:07:50|83016.7|82991.7|83016.9|82991.9|83016.9|82991.9|83016|82991|27
1621328880000|2021-05-18 09:08:00|83017|82992|83020.2|82995.2|83020.5|82995.5|83015.1|82990.1|38
1621328890000|2021-05-18 09:08:10|83019.9|82994.9|83019.2|82994.2|83021.7|82996.7|83019.1|82994.1|46
1621328900000|2021-05-18 09:08:20|83018.8|82993.8|83023.4|82998.4|83025.5|83000.5|83018.1|82993.1|48
1621328910000|2021-05-18 09:08:30|83022.9|82997.9|83015.5|82990.5|83023.3|82998.3|83015.2|82990.2|51
1621328920000|2021-05-18 09:08:40|83016.5|82991.5|83012.6|82987.6|83016.5|82991.5|83011.9|82986.9|40
1621328930000|2021-05-18 09:08:50|83012.7|82987.7|83017.6|82992.6|83018.8|82993.8|83012.7|82987.7|32
1621328940000|2021-05-18 09:09:00|83017.8|82992.8|83027|83002|83027|83002|83017.8|82992.8|33
1621328950000|2021-05-18 09:09:10|83038.3|82988.3|83032|83007|83039.4|83007.6|83026.8|82988.3|55
1621328960000|2021-05-18 09:09:20|83031.5|83006.5|83028|83003|83033.1|83008.1|83026.9|83001.9|43
1621328970000|2021-05-18 09:09:30|83028.2|83003.2|83032.1|83007.1|83033.6|83008.6|83027.6|83002.6|49
1621328980000|2021-05-18 09:09:40|83032|83007|83032.7|83007.7|83033.8|83008.8|83031.4|83006.4|42
1621328990000|2021-05-18 09:09:50|83032.3|83007.3|83041.5|82991.5|83042.3|83007.5|83030.1|82990.7|31
1621329000000|2021-05-18 09:10:00|83040.4|82990.4|83031|83006|83044|83006|83030.5|82990.4|37
1621329010000|2021-05-18 09:10:10|83030.9|83005.9|83032.5|83007.5|83033.7|83008.7|83030.6|83005.6|32
1621329020000|2021-05-18 09:10:20|83032.3|83007.3|83031.6|83006.6|83049|83011.5|83030.7|82995.8|44
1621329030000|2021-05-18 09:10:30|83031.9|83006.9|83031|83006|83033.1|83008.1|83028.6|83003.6|48
1621329040000|2021-05-18 09:10:40|83031.6|83006.6|83031|83006|83033|83008|83029.9|83004.9|41
1621329050000|2021-05-18 09:10:50|83030.8|83005.8|83035.4|83010.4|83036|83011|83030.8|83005.8|36
1621329060000|2021-05-18 09:11:00|83035.5|83010.5|83036.8|83011.8|83039.4|83014.4|83033.7|83008.7|44
1621329070000|2021-05-18 09:11:10|83036.2|83011.2|83037.9|83012.9|83039.5|83014.5|83036|83011|36
1621329080000|2021-05-18 09:11:20|83038.3|83013.3|83036.8|83011.8|83038.5|83013.5|83036.3|83011.3|27
1621329090000|2021-05-18 09:11:30|83036.2|83011.2|83036.8|83011.8|83037.8|83012.8|83034.6|83009.6|28
1621329100000|2021-05-18 09:11:40|83036.6|83011.6|83037.4|83012.4|83037.8|83012.8|83036.1|83011.1|44
1621329110000|2021-05-18 09:11:50|83037.1|83012.1|83040.9|83015.9|83041.8|83016.8|83036.7|83011.7|41
1621329120000|2021-05-18 09:12:00|83041.1|83016.1|83047.7|83022.7|83048.2|83023.2|83040.9|83015.9|45
1621329130000|2021-05-18 09:12:10|83047.5|83022.5|83049.8|83024.8|83050.7|83025.7|83047.5|83022.5|42
1621329140000|2021-05-18 09:12:20|83050|83025|83049.9|83024.9|83050.6|83025.6|83049.8|83024.8|34
1621329150000|2021-05-18 09:12:30|83049.8|83024.8|83045.7|83020.7|83050.1|83025.1|83044.8|83019.8|30
1621329160000|2021-05-18 09:12:40|83045.2|83020.2|83043.3|83018.3|83046.5|83021.5|83041.7|83016.7|37
1621329170000|2021-05-18 09:12:50|83043|83018|83041.3|83016.3|83043.1|83018.1|83039.4|83014.4|37
1621329180000|2021-05-18 09:13:00|83041|83016|83041.1|83016.1|83042.3|83017.3|83039.6|83014.6|26
1621329190000|2021-05-18 09:13:10|83041|83016|83038.3|83013.3|83041|83016|83036|83011|37
1621329200000|2021-05-18 09:13:20|83037.6|83012.6|83039.4|83014.4|83039.8|83014.8|83037.6|83012.6|26
1621329210000|2021-05-18 09:13:30|83041|83016|83038.6|83013.6|83041|83016|83036.7|83011.7|48
1621329220000|2021-05-18 09:13:40|83038.5|83013.5|83040.1|83015.1|83040.4|83015.4|83037.3|83012.3|29
1621329230000|2021-05-18 09:13:50|83040.4|83015.4|83040.3|83015.3|83041.9|83016.9|83040|83015|33
1621329240000|2021-05-18 09:14:00|83040.4|83015.4|83040.8|83015.8|83042|83017|83040.4|83015.4|25
1621329250000|2021-05-18 09:14:10|83041|83016|83041.4|83016.4|83041.4|83016.4|83039.2|83014.2|17
1621329260000|2021-05-18 09:14:20|83041|83016|83038.9|83013.9|83042.1|83017.1|83038.2|83013.2|37
1621329270000|2021-05-18 09:14:30|83038.7|83013.7|83039.7|83014.7|83039.9|83014.9|83038.4|83013.4|22
1621329280000|2021-05-18 09:14:40|83040|83015|83034|83009|83040|83015|83033.5|83008.5|30
1621329290000|2021-05-18 09:14:50|83034.2|83009.2|83036.3|83011.3|83038.5|83013.5|83033.6|83008.6|22
1621329300000|2021-05-18 09:15:00|83036.2|83011.2|83039.8|83014.8|83041.7|83016.7|83035.9|83010.9|34
1621329310000|2021-05-18 09:15:10|83039.7|83014.7|83040.3|83015.3|83041.1|83016.1|83036.5|83011.5|41
1621329320000|2021-05-18 09:15:20|83039.5|83014.5|83035.9|83010.9|83040.7|83015.7|83035.9|83010.9|26
1621329330000|2021-05-18 09:15:30|83036.1|83011.1|83034.9|83009.9|83036.1|83011.1|83034.2|83009.2|27
1621329340000|2021-05-18 09:15:40|83035|83010|83031.7|83006.7|83035.4|83010.4|83030.3|83005.3|23
1621329350000|2021-05-18 09:15:50|83031.6|83006.6|83030.6|83005.6|83033|83008|83030.3|83005.3|30
1621329360000|2021-05-18 09:16:00|83030.4|83005.4|83030.1|83005.1|83035.2|83010.2|83029.9|83004.9|41
1621329370000|2021-05-18 09:16:10|83031.7|83006.7|83034.1|83009.1|83035.9|83010.9|83031.7|83006.7|39
1621329380000|2021-05-18 09:16:20|83034.6|83009.6|83032.4|83007.4|83034.6|83009.6|83031.6|83006.6|26
1621329390000|2021-05-18 09:16:30|83033.3|83008.3|83034.9|83009.9|83036|83011|83032.4|83007.4|30
1621329400000|2021-05-18 09:16:40|83034.8|83009.8|83033.5|83008.5|83034.8|83009.8|83033.5|83008.5|30
1621329410000|2021-05-18 09:16:50|83033.3|83008.3|83030.8|83005.8|83033.3|83008.3|83028.1|83003.1|33
1621329420000|2021-05-18 09:17:00|83030.7|83005.7|83031.1|83006.1|83031.5|83006.5|83028.9|83003.9|23
1621329430000|2021-05-18 09:17:10|83031.3|83006.3|83028.6|83003.6|83032.3|83007.3|83028.6|83003.6|27
1621329440000|2021-05-18 09:17:20|83028.4|83003.4|83027.3|83002.3|83030.2|83005.2|83026.4|83001.4|36
1621329450000|2021-05-18 09:17:30|83027.1|83002.1|83015.7|82990.7|83028.4|83003.4|83014.8|82989.8|44
1621329460000|2021-05-18 09:17:40|83015.5|82990.5|83015.4|82990.4|83016.1|82991.1|83014.3|82989.3|34
1621329470000|2021-05-18 09:17:50|83015.9|82990.9|83023.5|82998.5|83023.5|82998.5|83015.9|82990.9|31
1621329480000|2021-05-18 09:18:00|83023.7|82998.7|83021.5|82996.5|83023.9|82998.9|83021.3|82996.3|27
1621329490000|2021-05-18 09:18:10|83021.6|82996.6|83029.5|83004.5|83030.3|83005.3|83021.4|82996.4|30
1621329500000|2021-05-18 09:18:20|83028.9|83003.9|83027.3|83002.3|83029.9|83004.9|83026.2|83001.2|44
1621329510000|2021-05-18 09:18:30|83027.2|83002.2|83026.7|83001.7|83027.4|83002.4|83026.2|83001.2|28
1621329520000|2021-05-18 09:18:40|83026.6|83001.6|83026.6|83001.6|83027.1|83002.1|83025.5|83000.5|21
1621329530000|2021-05-18 09:18:50|83025.3|83000.3|83026.5|83001.5|83029.8|83004.8|83023.4|82998.4|53
1621329540000|2021-05-18 09:19:00|83025.8|83000.8|83026.3|83001.3|83030|83005|83025.3|83000.3|50
1621329550000|2021-05-18 09:19:10|83026|83001|83024|82999|83026|83001|83022.3|82997.3|31
1621329560000|2021-05-18 09:19:20|83024.2|82999.2|83024.6|82999.6|83024.6|82999.6|83020.9|82995.9|30
1621329570000|2021-05-18 09:19:30|83024.7|82999.7|83013.8|82988.8|83025|83000|83012.2|82987.2|45
1621329580000|2021-05-18 09:19:40|83013.2|82988.2|83007.4|82982.4|83013.9|82988.9|83006.5|82981.5|43
1621329590000|2021-05-18 09:19:50|83007.2|82982.2|83006.3|82981.3|83007.5|82982.5|83006.3|82981.3|35
1621329600000|2021-05-18 09:20:00|83005.9|82980.9|82991.6|82966.6|83006|82981|82990.1|82965.1|60
1621329610000|2021-05-18 09:20:10|82992|82967|83002.9|82977.9|83003.8|82978.8|82992|82967|47
1621329620000|2021-05-18 09:20:20|83003.4|82978.4|83003.8|82978.8|83003.9|82978.9|83001.3|82976.3|48
1621329630000|2021-05-18 09:20:30|83003.7|82978.7|83011.4|82986.4|83011.6|82986.6|83003.7|82978.7|60
1621329640000|2021-05-18 09:20:40|83011.3|82986.3|83012.6|82987.6|83012.8|82987.8|83009.9|82984.9|35
1621329650000|2021-05-18 09:20:50|83012.5|82987.5|83011.1|82986.1|83012.5|82987.5|83009.1|82984.1|35
1621329660000|2021-05-18 09:21:00|83011.2|82986.2|83014.3|82989.3|83016.1|82991.1|83011.2|82986.2|38
1621329670000|2021-05-18 09:21:10|83014.2|82989.2|83014.8|82989.8|83014.9|82989.9|83013.9|82988.9|13
1621329680000|2021-05-18 09:21:20|83014.6|82989.6|83011.2|82986.2|83014.6|82989.6|83011|82986|34
1621329690000|2021-05-18 09:21:30|83011.3|82986.3|83010.5|82985.5|83012.5|82987.5|83010.5|82985.5|25
1621329700000|2021-05-18 09:21:40|83010.6|82985.6|83007.9|82982.9|83010.6|82985.6|83005.9|82980.9|41
1621329710000|2021-05-18 09:21:50|83007.7|82982.7|83019.1|82994.1|83020.3|82995.3|83007.2|82982.2|47
1621329720000|2021-05-18 09:22:00|83020.6|82995.6|83014.7|82989.7|83023.6|82998.6|83013.4|82988.4|60
1621329730000|2021-05-18 09:22:10|83014.8|82989.8|83009.4|82984.4|83015.5|82990.5|83008.7|82983.7|39
1621329740000|2021-05-18 09:22:20|83009.3|82984.3|83010.5|82985.5|83011.2|82986.2|83008.6|82983.6|35
1621329750000|2021-05-18 09:22:30|83010.4|82985.4|83010.3|82985.3|83015.4|82990.4|83009.6|82984.6|43
1621329760000|2021-05-18 09:22:40|83009.1|82984.1|83011.3|82986.3|83011.3|82986.3|83007.8|82982.8|31
1621329770000|2021-05-18 09:22:50|83011.8|82986.8|83012.4|82987.4|83013.2|82988.2|83010.8|82985.8|34
1621329780000|2021-05-18 09:23:00|83012.2|82987.2|83011.1|82986.1|83012.3|82987.3|83010.4|82985.4|31
1621329790000|2021-05-18 09:23:10|83010.9|82985.9|83009.5|82984.5|83012.2|82987.2|83009|82984|32
1621329800000|2021-05-18 09:23:20|83009.2|82984.2|83011.1|82986.1|83011.8|82986.8|83008.2|82983.2|43
1621329810000|2021-05-18 09:23:30|83011|82986|83008|82983|83011|82986|83006.5|82981.5|44
1621329820000|2021-05-18 09:23:40|83008.9|82983.9|83008.8|82983.8|83009.6|82984.6|83007.5|82982.5|25
1621329830000|2021-05-18 09:23:50|83008.6|82983.6|83008.2|82983.2|83009.6|82984.6|83007|82982|40
1621329840000|2021-05-18 09:24:00|83008.3|82983.3|83010.4|82985.4|83012|82987|83006.6|82981.6|46
1621329850000|2021-05-18 09:24:10|83011.2|82986.2|83011.6|82986.6|83011.7|82986.7|83009.4|82984.4|26
1621329860000|2021-05-18 09:24:20|83011.5|82986.5|83010.4|82985.4|83011.6|82986.6|83007.7|82982.7|35
1621329870000|2021-05-18 09:24:30|83010.5|82985.5|82999.3|82974.3|83010.5|82985.5|82996.2|82971.2|52
1621329880000|2021-05-18 09:24:40|82998.4|82973.4|82999.1|82974.1|82999.5|82974.5|82998.4|82973.4|21
1621329890000|2021-05-18 09:24:50|82999.4|82974.4|83005.3|82980.3|83005.3|82980.3|82998.6|82973.6|34
1621329900000|2021-05-18 09:25:00|83005.4|82980.4|83005.3|82980.3|83008.8|82983.8|83004.4|82979.4|50
1621329910000|2021-05-18 09:25:10|83006|82981|83009|82984|83009|82984|83005.4|82980.4|46
1621329920000|2021-05-18 09:25:20|83013.1|82988.1|83011.1|82986.1|83021.9|82996.9|83009.1|82984.1|63
1621329930000|2021-05-18 09:25:30|83011.2|82986.2|83010.3|82985.3|83012.3|82987.3|83009.1|82984.1|53
1621329940000|2021-05-18 09:25:40|83010.9|82985.9|83006.6|82981.6|83011.4|82986.4|83005.8|82980.8|32
1621329950000|2021-05-18 09:25:50|83006.4|82981.4|83006.7|82981.7|83006.7|82981.7|83004|82979|45
1621329960000|2021-05-18 09:26:00|83006.8|82981.8|83007.7|82982.7|83008.8|82983.8|83006.1|82981.1|41
1621329970000|2021-05-18 09:26:10|83007.6|82982.6|83011.3|82986.3|83011.8|82986.8|83007.2|82982.2|36
1621329980000|2021-05-18 09:26:20|83012|82987|83013.6|82988.6|83014.8|82989.8|83010.2|82985.2|48
1621329990000|2021-05-18 09:26:30|83012.5|82987.5|83025.7|83000.7|83026|83001|83012.5|82987.5|41
1621330000000|2021-05-18 09:26:40|83026.6|83001.6|83026.5|83001.5|83027.2|83002.2|83022.4|82997.4|44
1621330010000|2021-05-18 09:26:50|83026.3|83001.3|83032.5|83007.5|83033.8|83008.8|83026.2|83001.2|47
1621330020000|2021-05-18 09:27:00|83032.6|83007.6|83038|83013|83038.1|83013.1|83032.4|83007.4|41
1621330030000|2021-05-18 09:27:10|83037.7|83012.7|83035.3|83010.3|83037.9|83012.9|83034.9|83009.9|44
1621330040000|2021-05-18 09:27:20|83035.4|83010.4|83036.7|83011.7|83037.3|83012.3|83032.4|83007.4|40
1621330050000|2021-05-18 09:27:30|83036.9|83011.9|83046.2|83021.2|83046.9|83021.9|83035.9|83010.9|46
1621330060000|2021-05-18 09:27:40|83045.5|83020.5|83045.8|83020.8|83046.6|83021.6|83044|83019|30
1621330070000|2021-05-18 09:27:50|83045.6|83020.6|83048.2|83023.2|83051.1|83026.1|83045|83020|49
1621330080000|2021-05-18 09:28:00|83048.4|83023.4|83050.3|83025.3|83051.2|83026.2|83047|83022|42
1621330090000|2021-05-18 09:28:10|83050.7|83025.7|83045.4|83020.4|83051|83026|83045.4|83020.4|47
1621330100000|2021-05-18 09:28:20|83045.3|83020.3|83046.3|83021.3|83047.2|83022.2|83044.3|83019.3|40
1621330110000|2021-05-18 09:28:30|83047.2|83022.2|83047.3|83022.3|83047.9|83022.9|83045.7|83020.7|34
1621330120000|2021-05-18 09:28:40|83048.7|83023.7|83042.7|83017.7|83051.7|83026.7|83042.7|83017.7|42
1621330130000|2021-05-18 09:28:50|83042.9|83017.9|83039.5|83014.5|83043|83018|83038.4|83013.4|42
1621330140000|2021-05-18 09:29:00|83038.8|83013.8|83022.8|82997.8|83038.9|83013.9|83022.8|82997.8|55
1621330150000|2021-05-18 09:29:10|83024.4|82999.4|83017.2|82992.2|83025.8|83000.8|83016.4|82991.4|46
1621330160000|2021-05-18 09:29:20|83017|82992|83022.7|82997.7|83023.9|82998.9|83017|82992|43
1621330170000|2021-05-18 09:29:30|83022.6|82997.6|83016|82991|83026.9|83001.9|83016|82991|39
1621330180000|2021-05-18 09:29:40|83015.8|82990.8|83012|82987|83015.8|82990.8|83010.2|82985.2|45
1621330190000|2021-05-18 09:29:50|83012.8|82987.8|83003.4|82978.4|83013.5|82988.5|83003.4|82978.4|48
1621330200000|2021-05-18 09:30:00|83003.8|82978.8|83007.4|82982.4|83008.1|82983.1|83003.4|82978.4|49
1621330210000|2021-05-18 09:30:10|83006.9|82981.9|83011.9|82986.9|83015.3|82990.3|83006.9|82981.9|38
1621330220000|2021-05-18 09:30:20|83012.3|82987.3|82998.4|82973.4|83016.3|82991.3|82998.4|82973.4|48
1621330230000|2021-05-18 09:30:30|83000.2|82975.2|82994.1|82969.1|83001.1|82976.1|82993.1|82968.1|52
1621330240000|2021-05-18 09:30:40|82992.4|82967.4|82993.2|82968.2|82993.5|82968.5|82991.2|82966.2|29
1621330250000|2021-05-18 09:30:50|82993.3|82968.3|82992.3|82967.3|82993.3|82968.3|82991.5|82966.5|19
1621330260000|2021-05-18 09:31:00|82992.2|82967.2|82989|82964|82992.8|82967.8|82987|82962|37
1621330270000|2021-05-18 09:31:10|82989.1|82964.1|82982.8|82957.8|82989.1|82964.1|82980.7|82955.7|48
1621330280000|2021-05-18 09:31:20|82982.7|82957.7|82979.5|82954.5|82982.7|82957.7|82979.4|82954.4|40
1621330290000|2021-05-18 09:31:30|82978.9|82953.9|82978.5|82953.5|82980.1|82955.1|82977.7|82952.7|19
1621330300000|2021-05-18 09:31:40|82978.9|82953.9|82986.6|82961.6|82988.9|82963.9|82978|82953|42
1621330310000|2021-05-18 09:31:50|82986.4|82961.4|82986|82961|82987.3|82962.3|82980.3|82955.3|37
1621330320000|2021-05-18 09:32:00|82985.6|82960.6|82983.3|82958.3|82991.2|82966.2|82982.1|82957.1|39
1621330330000|2021-05-18 09:32:10|82984.5|82959.5|82988.3|82963.3|82990.1|82965.1|82984.5|82959.5|44
1621330340000|2021-05-18 09:32:20|82987.6|82962.6|82985.6|82960.6|82988.8|82963.8|82983.5|82958.5|34
1621330350000|2021-05-18 09:32:30|82984.1|82959.1|82984.8|82959.8|82985.5|82960.5|82983.1|82958.1|26
1621330360000|2021-05-18 09:32:40|82984.6|82959.6|82989|82964|82989.7|82964.7|82984.6|82959.6|21
1621330370000|2021-05-18 09:32:50|82989.5|82964.5|82985.3|82960.3|82992.1|82967.1|82983.9|82958.9|39
1621330380000|2021-05-18 09:33:00|82985.1|82960.1|82988.8|82963.8|82989.9|82964.9|82985.1|82960.1|32
1621330390000|2021-05-18 09:33:10|82988.7|82963.7|82988.5|82963.5|82988.7|82963.7|82988.3|82963.3|11
1621330400000|2021-05-18 09:33:20|82988.4|82963.4|82987|82962|82988.4|82963.4|82986.9|82961.9|17
1621330410000|2021-05-18 09:33:30|82985|82960|82986.7|82961.7|82988.4|82963.4|82982.7|82957.7|36
1621330420000|2021-05-18 09:33:40|82986.5|82961.5|82984.7|82959.7|82986.9|82961.9|82984.7|82959.7|16
1621330430000|2021-05-18 09:33:50|82985.5|82960.5|82983.8|82958.8|82986.2|82961.2|82983.1|82958.1|26
1621330440000|2021-05-18 09:34:00|82984.3|82959.3|82981.2|82956.2|82984.4|82959.4|82978.3|82953.3|46
1621330450000|2021-05-18 09:34:10|82981.4|82956.4|82960.8|82935.8|82981.8|82956.8|82960.8|82935.8|60
1621330460000|2021-05-18 09:34:20|82959.1|82934.1|82957.7|82932.7|82966.6|82934.3|82952.6|82916.6|58
1621330470000|2021-05-18 09:34:30|82957.6|82932.6|82969.7|82944.7|82972|82947|82956.2|82931.2|44
1621330480000|2021-05-18 09:34:40|82970|82945|82968.9|82943.9|82976|82951|82967.5|82942.5|60
1621330490000|2021-05-18 09:34:50|82969.1|82944.1|82970.1|82945.1|82973.4|82948.4|82967.6|82942.6|46
1621330500000|2021-05-18 09:35:00|82970.3|82945.3|82976.4|82951.4|82979.7|82954.7|82969.7|82944.7|50
1621330510000|2021-05-18 09:35:10|82974.6|82949.6|82975.5|82950.5|82977.4|82952.4|82969.1|82944.1|32
1621330520000|2021-05-18 09:35:20|82975.4|82950.4|82976.3|82951.3|82977.8|82952.8|82970.5|82945.5|48
1621330530000|2021-05-18 09:35:30|82975.7|82950.7|82977.6|82952.6|82978.7|82953.7|82974.9|82949.9|44
1621330540000|2021-05-18 09:35:40|82977.7|82952.7|82979|82954|82980.1|82955.1|82976.5|82951.5|38
1621330550000|2021-05-18 09:35:50|82978.8|82953.8|82977.7|82952.7|82980|82955|82976.3|82951.3|44
1621330560000|2021-05-18 09:36:00|82977.6|82952.6|82975.1|82950.1|82979.7|82954.7|82974.1|82949.1|41
1621330570000|2021-05-18 09:36:10|82975|82950|82975.8|82950.8|82976.8|82951.8|82972.8|82947.8|54
1621330580000|2021-05-18 09:36:20|82975.9|82950.9|82975.9|82950.9|82976.6|82951.6|82973.5|82948.5|34
1621330590000|2021-05-18 09:36:30|82975.7|82950.7|82976.1|82951.1|82977.5|82952.5|82975.5|82950.5|22
1621330600000|2021-05-18 09:36:40|82976.2|82951.2|82975.6|82950.6|82976.4|82951.4|82974.1|82949.1|39
1621330610000|2021-05-18 09:36:50|82975.4|82950.4|82972.6|82947.6|82976|82951|82972.3|82947.3|32
1621330620000|2021-05-18 09:37:00|82972.5|82947.5|82981.7|82956.7|82981.7|82956.7|82971.7|82946.7|32
1621330630000|2021-05-18 09:37:10|82981.8|82956.8|82976.5|82951.5|82983.6|82958.6|82976.1|82951.1|51
1621330640000|2021-05-18 09:37:20|82976.2|82951.2|82974.2|82949.2|82977.9|82952.9|82974.1|82949.1|35
1621330650000|2021-05-18 09:37:30|82973.1|82948.1|82966|82941|82974.6|82949.6|82964.7|82939.7|54
1621330660000|2021-05-18 09:37:40|82965.8|82940.8|82966.3|82941.3|82968.4|82943.4|82965.1|82940.1|32
1621330670000|2021-05-18 09:37:50|82966.4|82941.4|82978.1|82953.1|82978.4|82953.4|82965.7|82940.7|47
1621330680000|2021-05-18 09:38:00|82977.8|82952.8|82976.2|82951.2|82978.5|82953.5|82975.6|82950.6|33
1621330690000|2021-05-18 09:38:10|82977.4|82952.4|82975.8|82950.8|82977.4|82952.4|82973.1|82948.1|42
1621330700000|2021-05-18 09:38:20|82976.5|82951.5|82968.8|82943.8|82978.1|82953.1|82966.4|82941.4|46
1621330710000|2021-05-18 09:38:30|82969.4|82944.4|82970.4|82945.4|82971|82946|82968.1|82943.1|29
1621330720000|2021-05-18 09:38:40|82970.6|82945.6|82973.6|82948.6|82987.5|82956.3|82970.6|82937.5|50
1621330730000|2021-05-18 09:38:50|82972.3|82947.3|82969.6|82944.6|82972.3|82947.3|82969.4|82944.4|43
1621330740000|2021-05-18 09:39:00|82969.7|82944.7|82970.3|82945.3|82970.8|82945.8|82969.5|82944.5|24
1621330750000|2021-05-18 09:39:10|82970.2|82945.2|82974|82949|82975.3|82950.3|82970.2|82945.2|33
1621330760000|2021-05-18 09:39:20|82974.3|82949.3|82973.3|82948.3|82975.8|82950.8|82972.1|82947.1|46
1621330770000|2021-05-18 09:39:30|82973.4|82948.4|82974.3|82949.3|82974.9|82949.9|82972.9|82947.9|39
1621330780000|2021-05-18 09:39:40|82974.1|82949.1|82973.7|82948.7|82974.7|82949.7|82973.7|82948.7|32
1621330790000|2021-05-18 09:39:50|82973.8|82948.8|82975.2|82950.2|82975.2|82950.2|82971.8|82946.8|47
1621330800000|2021-05-18 09:40:00|82974.5|82949.5|82965.1|82940.1|82976.8|82951.8|82965|82940|49
1621330810000|2021-05-18 09:40:10|82965.2|82940.2|82973.9|82948.9|82973.9|82948.9|82965.2|82940.2|47
1621330820000|2021-05-18 09:40:20|82973.8|82948.8|82972.2|82947.2|82973.8|82948.8|82972|82947|48
1621330830000|2021-05-18 09:40:30|82972.1|82947.1|82973|82948|82973.3|82948.3|82968.5|82943.5|52
1621330840000|2021-05-18 09:40:40|82972.6|82947.6|82974|82949|82975|82950|82971.5|82946.5|50
1621330850000|2021-05-18 09:40:50|82973.9|82948.9|82970.9|82945.9|82975.9|82950.9|82970.6|82945.6|45
1621330860000|2021-05-18 09:41:00|82971.4|82946.4|82974|82949|82974.6|82949.6|82970.2|82945.2|49
1621330870000|2021-05-18 09:41:10|82974.9|82949.9|82977.8|82952.8|82978.6|82953.6|82973.6|82948.6|55
1621330880000|2021-05-18 09:41:20|82977.5|82952.5|82978.7|82953.7|82979.4|82954.4|82974.5|82949.5|41
1621330890000|2021-05-18 09:41:30|82979|82954|82973.4|82948.4|82998.6|82961.2|82973.4|82945.2|45
1621330900000|2021-05-18 09:41:40|82973.6|82948.6|82971.2|82946.2|82973.8|82948.8|82969.6|82944.6|43
1621330910000|2021-05-18 09:41:50|82970.7|82945.7|82967|82942|82971|82946|82966.7|82941.7|45
1621330920000|2021-05-18 09:42:00|82966.7|82941.7|82966.1|82941.1|82967.3|82942.3|82963.4|82938.4|35
1621330930000|2021-05-18 09:42:10|82965.7|82940.7|82966.1|82941.1|82966.5|82941.5|82965.7|82940.7|23
1621330940000|2021-05-18 09:42:20|82966|82941|82965.4|82940.4|82966.4|82941.4|82965.4|82940.4|23
1621330950000|2021-05-18 09:42:30|82964.5|82939.5|82964.5|82939.5|82966.8|82941.8|82963.3|82938.3|48
1621330960000|2021-05-18 09:42:40|82966.1|82941.1|82962.7|82937.7|82966.3|82941.3|82962.2|82937.2|41
1621330970000|2021-05-18 09:42:50|82960.6|82935.6|82958.6|82933.6|82962.2|82937.2|82956.9|82931.9|51
1621330980000|2021-05-18 09:43:00|82959.3|82934.3|82960.3|82935.3|82960.7|82935.7|82958.3|82933.3|39
1621330990000|2021-05-18 09:43:10|82960.4|82935.4|82961.8|82936.8|82964.5|82939.5|82958.5|82933.5|50
1621331000000|2021-05-18 09:43:20|82960.3|82935.3|82960.1|82935.1|82961.1|82936.1|82959.5|82934.5|31
1621331010000|2021-05-18 09:43:30|82959.5|82934.5|82957.3|82932.3|82961.8|82936.8|82957.3|82932.3|34
1621331020000|2021-05-18 09:43:40|82957.6|82932.6|82958.7|82933.7|82958.7|82933.7|82956|82931|32
1621331030000|2021-05-18 09:43:50|82958.9|82933.9|82961.7|82936.7|82963.3|82938.3|82957.2|82932.2|35
1621331040000|2021-05-18 09:44:00|82962.1|82937.1|82961.8|82936.8|82962.3|82937.3|82960.6|82935.6|24
1621331050000|2021-05-18 09:44:10|82962.2|82937.2|82962|82937|82962.2|82937.2|82960.1|82935.1|19
1621331060000|2021-05-18 09:44:20|82961.7|82936.7|82955.7|82930.7|82961.7|82936.7|82954.4|82929.4|45
1621331070000|2021-05-18 09:44:30|82955.8|82930.8|82952.8|82927.8|82966|82930.8|82951.5|82916|33
1621331080000|2021-05-18 09:44:40|82953.2|82928.2|82957.1|82932.1|82957.1|82932.1|82952.4|82927.4|42
1621331090000|2021-05-18 09:44:50|82957|82932|82962.9|82937.9|82963.1|82938.1|82956.4|82931.4|61
1621331100000|2021-05-18 09:45:00|82960.6|82935.6|82960.3|82935.3|82961|82936|82958.4|82933.4|39
1621331110000|2021-05-18 09:45:10|82960.4|82935.4|82956.8|82931.8|82961.9|82936.9|82956.8|82931.8|34
1621331120000|2021-05-18 09:45:20|82957.6|82932.6|82962.6|82937.6|82962.6|82937.6|82955.5|82930.5|43
1621331130000|2021-05-18 09:45:30|82961.8|82936.8|82960.3|82935.3|82963.2|82938.2|82959.6|82934.6|36
1621331140000|2021-05-18 09:45:40|82959.7|82934.7|82959.9|82934.9|82961.6|82936.6|82958.2|82933.2|46
1621331150000|2021-05-18 09:45:50|82960.6|82935.6|82964.5|82939.5|82964.5|82939.5|82953.2|82928.2|59
1621331160000|2021-05-18 09:46:00|82965.3|82940.3|82969.4|82944.4|82969.7|82944.7|82963.4|82938.4|48
1621331170000|2021-05-18 09:46:10|82969.8|82944.8|82974.2|82949.2|82974.5|82949.5|82969.4|82944.4|40
1621331180000|2021-05-18 09:46:20|82974|82949|82974|82949|82976.8|82951.8|82972.5|82947.5|41
1621331190000|2021-05-18 09:46:30|82973.9|82948.9|82971.3|82946.3|82976.1|82951.1|82970.7|82945.7|42
1621331200000|2021-05-18 09:46:40|82971.2|82946.2|82972.4|82947.4|82973.6|82948.6|82970.3|82945.3|40
1621331210000|2021-05-18 09:46:50|82972.3|82947.3|82971.4|82946.4|82972.7|82947.7|82970.9|82945.9|23
1621331220000|2021-05-18 09:47:00|82971.6|82946.6|82973.3|82948.3|82974.9|82949.9|82970.6|82945.6|38
1621331230000|2021-05-18 09:47:10|82973.2|82948.2|82976.8|82951.8|82977.7|82952.7|82972.2|82947.2|30
1621331240000|2021-05-18 09:47:20|82977.4|82952.4|82981.5|82956.5|82982.4|82957.4|82976.4|82951.4|27
1621331250000|2021-05-18 09:47:30|82981|82956|82977.8|82952.8|82981|82956|82977.5|82952.5|30
1621331260000|2021-05-18 09:47:40|82977.9|82952.9|82980.4|82955.4|82985.5|82960.5|82977.8|82952.8|41
1621331270000|2021-05-18 09:47:50|82979.7|82954.7|82977.2|82952.2|82980.9|82955.9|82976.4|82951.4|36
1621331280000|2021-05-18 09:48:00|82977.3|82952.3|82977.8|82952.8|82978.8|82953.8|82972.1|82947.1|27
1621331290000|2021-05-18 09:48:10|82978.9|82953.9|82980.1|82955.1|82982.4|82957.4|82978.3|82953.3|26
1621331300000|2021-05-18 09:48:20|82979.8|82954.8|82980.9|82955.9|82981.7|82956.7|82979.8|82954.8|27
1621331310000|2021-05-18 09:48:30|82981.1|82956.1|82971.3|82946.3|82982.4|82957.4|82971.3|82946.3|40
1621331320000|2021-05-18 09:48:40|82971.5|82946.5|82972.9|82947.9|82974.5|82949.5|82969.8|82944.8|46
1621331330000|2021-05-18 09:48:50|82973|82948|82970.4|82945.4|82974.9|82949.9|82968.6|82943.6|53
1621331340000|2021-05-18 09:49:00|82970.5|82945.5|82973|82948|82975.9|82950.9|82970.2|82945.2|39
1621331350000|2021-05-18 09:49:10|82973.3|82948.3|82974.3|82949.3|82975.9|82950.9|82971.9|82946.9|47
1621331360000|2021-05-18 09:49:20|82974.5|82949.5|82971.5|82946.5|82976.9|82951.9|82970|82945|30
1621331370000|2021-05-18 09:49:30|82971.4|82946.4|82971.4|82946.4|82972.3|82947.3|82970.6|82945.6|33
1621331380000|2021-05-18 09:49:40|82971.7|82946.7|82972.1|82947.1|82972.5|82947.5|82971.2|82946.2|22
1621331390000|2021-05-18 09:49:50|82972.6|82947.6|82973|82948|82973.5|82948.5|82972.6|82947.6|19
1621331400000|2021-05-18 09:50:00|82973.2|82948.2|82974|82949|82975.2|82950.2|82972.7|82947.7|30
1621331410000|2021-05-18 09:50:10|82974.5|82949.5|82974.5|82949.5|82974.9|82949.9|82974|82949|19
1621331420000|2021-05-18 09:50:20|82974.8|82949.8|82978.5|82953.5|82981.2|82956.2|82974.8|82949.8|37
1621331430000|2021-05-18 09:50:30|82978.8|82953.8|82975.3|82950.3|82980.3|82955.3|82974.5|82949.5|46
1621331440000|2021-05-18 09:50:40|82975.2|82950.2|82966|82941|82977.9|82952.9|82964.2|82939.2|51
1621331450000|2021-05-18 09:50:50|82967.3|82942.3|82965|82940|82967.7|82942.7|82963.6|82938.6|54
1621331460000|2021-05-18 09:51:00|82964.5|82939.5|82968|82943|82968|82943|82964.5|82939.5|49
1621331470000|2021-05-18 09:51:10|82967.2|82942.2|82968.2|82943.2|82971.8|82946.8|82966.7|82941.7|33
1621331480000|2021-05-18 09:51:20|82968|82943|82968.9|82943.9|82969.3|82944.3|82967.8|82942.8|36
1621331490000|2021-05-18 09:51:30|82968.7|82943.7|82972.1|82947.1|82976.6|82951.6|82968.7|82943.7|40
1621331500000|2021-05-18 09:51:40|82972.2|82947.2|82972.4|82947.4|82973|82948|82971.5|82946.5|29
1621331510000|2021-05-18 09:51:50|82971.9|82946.9|82984.3|82959.3|82984.3|82959.3|82971.9|82946.9|45
1621331520000|2021-05-18 09:52:00|82984.7|82959.7|82998.2|82973.2|82998.2|82973.2|82983.3|82958.3|57
1621331530000|2021-05-18 09:52:10|82998.5|82973.5|82995.5|82970.5|82998.5|82973.5|82993.1|82968.1|45
1621331540000|2021-05-18 09:52:20|82995.9|82970.9|83005.7|82980.7|83006.6|82981.6|82993.9|82968.9|41
1621331550000|2021-05-18 09:52:30|83002.5|82977.5|83005.3|82980.3|83008|82983|82998.3|82973.3|66
1621331560000|2021-05-18 09:52:40|83006|82981|83003.2|82978.2|83007.6|82982.6|83003.2|82978.2|43
1621331570000|2021-05-18 09:52:50|83003.6|82978.6|82996|82971|83003.6|82978.6|82991.7|82966.7|53
1621331580000|2021-05-18 09:53:00|82995.9|82970.9|82997.2|82972.2|82997.4|82972.4|82994.8|82969.8|35
1621331590000|2021-05-18 09:53:10|82997.5|82972.5|82994.1|82969.1|82997.5|82972.5|82991.3|82966.3|49
1621331600000|2021-05-18 09:53:20|82993.9|82968.9|82996.9|82971.9|83000.6|82975.6|82989|82964|54
1621331610000|2021-05-18 09:53:30|82996.7|82971.7|82999.6|82974.6|83004.5|82979.5|82996.4|82971.4|40
1621331620000|2021-05-18 09:53:40|83000.2|82975.2|83002.6|82977.6|83004.3|82979.3|82999.4|82974.4|28
1621331630000|2021-05-18 09:53:50|83002.7|82977.7|83006.9|82981.9|83007.3|82982.3|83001.4|82976.4|35
1621331640000|2021-05-18 09:54:00|83007.7|82982.7|83012.2|82987.2|83013.5|82988.5|83006.7|82981.7|31
1621331650000|2021-05-18 09:54:10|83011.9|82986.9|83008.9|82983.9|83011.9|82986.9|83003.1|82978.1|41
1621331660000|2021-05-18 09:54:20|83009|82984|83007.5|82982.5|83009.4|82984.4|83007.1|82982.1|29
1621331670000|2021-05-18 09:54:30|83007.1|82982.1|83013.7|82988.7|83026.5|82990.4|83007.1|82976.5|43
1621331680000|2021-05-18 09:54:40|83013.4|82988.4|83017.3|82992.3|83026.3|83001.3|83011.4|82986.4|62
1621331690000|2021-05-18 09:54:50|83017.1|82992.1|83017|82992|83028.4|82994.5|83014.5|82977.7|43
1621331700000|2021-05-18 09:55:00|83016.1|82991.1|83014.1|82989.1|83024|82999|83005.4|82980.4|50
1621331710000|2021-05-18 09:55:10|83013|82988|83012.1|82987.1|83015.7|82990.7|83009.1|82984.1|41
1621331720000|2021-05-18 09:55:20|83011.5|82986.5|83006.2|82981.2|83011.5|82986.5|83005.5|82980.5|35
1621331730000|2021-05-18 09:55:30|83006.7|82981.7|83014.7|82989.7|83015.9|82990.9|83003.7|82978.7|49
1621331740000|2021-05-18 09:55:40|83016.1|82991.1|83022.9|82997.9|83023.7|82998.7|83016.1|82991.1|52
1621331750000|2021-05-18 09:55:50|83022.8|82997.8|83030.5|83005.5|83042.1|83006.7|83022.8|82991.9|35
1621331760000|2021-05-18 09:56:00|83030.8|83005.8|83044.4|82994.4|83044.4|83005.8|83026.9|82990.3|46
1621331770000|2021-05-18 09:56:10|83044.8|82994.8|83035.7|83010.7|83048.2|83011|83035|82994.2|50
1621331780000|2021-05-18 09:56:20|83035.6|83010.6|83033.3|83008.3|83038|83013|83029.3|83004.3|36
1621331790000|2021-05-18 09:56:30|83033.6|83008.6|83036.6|83011.6|83038.6|83013.6|83033.6|83008.6|51
1621331800000|2021-05-18 09:56:40|83037.6|83012.6|83034.4|83009.4|83037.6|83012.6|83033.4|83008.4|40
1621331810000|2021-05-18 09:56:50|83034.3|83009.3|83016.3|82991.3|83045.5|83011.5|83016.3|82991.3|57
1621331820000|2021-05-18 09:57:00|83015.8|82990.8|83031|82981|83032.8|82996.2|83015.8|82981|44
1621331830000|2021-05-18 09:57:10|83031.1|82981.1|83028.5|83003.5|83032.3|83003.9|83025.6|82979.3|42
1621331840000|2021-05-18 09:57:20|83029.2|83004.2|83029.8|83004.8|83031|83006|83028.9|83003.9|34
1621331850000|2021-05-18 09:57:30|83029.6|83004.6|83032.4|83007.4|83047.8|83009.5|83027.3|82991.8|40
1621331860000|2021-05-18 09:57:40|83032.6|83007.6|83045.2|82995.2|83045.8|83008.2|83031.9|82994.6|30
1621331870000|2021-05-18 09:57:50|83045.1|82995.1|83042.7|82992.7|83045.1|82995.1|83041|82991|48
1621331880000|2021-05-18 09:58:00|83042.4|82992.4|83023|82998|83043.9|83005.2|83022.6|82992.4|48
1621331890000|2021-05-18 09:58:10|83023.4|82998.4|83023.2|82998.2|83024|82999|83021.1|82996.1|44
1621331900000|2021-05-18 09:58:20|83023|82998|83024.5|82999.5|83024.5|82999.5|83021.5|82996.5|42
1621331910000|2021-05-18 09:58:30|83024.2|82999.2|83023.6|82998.6|83024.8|82999.8|83023.2|82998.2|32
1621331920000|2021-05-18 09:58:40|83023.8|82998.8|83026.8|83001.8|83027.5|83002.5|83023.4|82998.4|36
1621331930000|2021-05-18 09:58:50|83027|83002|83024.7|82999.7|83027|83002|83024|82999|36
1621331940000|2021-05-18 09:59:00|83024.9|82999.9|83022.7|82997.7|83026|83001|83022|82997|41
1621331950000|2021-05-18 09:59:10|83022.6|82997.6|83019.2|82994.2|83024.5|82999.5|83019.2|82994.2|35
1621331960000|2021-05-18 09:59:20|83020.3|82995.3|83021.1|82996.1|83024.1|82999.1|83020.3|82995.3|32
1621331970000|2021-05-18 09:59:30|83021.2|82996.2|83023.4|82998.4|83036.7|83000.1|83021.2|82985.5|44
1621331980000|2021-05-18 09:59:40|83023.7|82998.7|83036.4|83011.4|83037.6|83012.6|83022.1|82997.1|49
1621331990000|2021-05-18 09:59:50|83036.9|83011.9|83038.3|83013.3|83040.1|83015.1|83036.6|83011.6|40
1621332000000|2021-05-18 10:00:00|83037.3|83012.3|83036.5|83011.5|83038|83013|83033.6|83008.6|49
1621332010000|2021-05-18 10:00:10|83036.2|83011.2|83041.9|83016.9|83042.5|83017.5|83035.8|83010.8|35
1621332020000|2021-05-18 10:00:20|83042.3|83017.3|83042.3|83017.3|83046.6|83021.6|83041.7|83016.7|50
1621332030000|2021-05-18 10:00:30|83042.9|83017.9|83044.6|83019.6|83045.9|83020.9|83042.2|83017.2|44
1621332040000|2021-05-18 10:00:40|83044.4|83019.4|83049.7|83024.7|83053.2|83028.2|83044|83019|38
1621332050000|2021-05-18 10:00:50|83049.4|83024.4|83045.9|83020.9|83050.3|83025.3|83045.4|83020.4|36
1621332060000|2021-05-18 10:01:00|83045.3|83020.3|83048.4|83023.4|83058.5|83023.4|83044.1|83007.3|41
1621332070000|2021-05-18 10:01:10|83048.8|83023.8|83046.4|83021.4|83048.8|83023.8|83046|83021|33
1621332080000|2021-05-18 10:01:20|83046.7|83021.7|83045|83020|83047.2|83022.2|83044.1|83019.1|30
1621332090000|2021-05-18 10:01:30|83045.7|83020.7|83048.3|83023.3|83050.3|83025.3|83044.8|83019.8|40
1621332100000|2021-05-18 10:01:40|83048.4|83023.4|83048.3|83023.3|83048.9|83023.9|83047.9|83022.9|30
1621332110000|2021-05-18 10:01:50|83047.9|83022.9|83046.4|83021.4|83048.2|83023.2|83043.7|83018.7|33
1621332120000|2021-05-18 10:02:00|83045.3|83020.3|83038.7|83013.7|83056.1|83022.4|83038.7|83006.1|40
1621332130000|2021-05-18 10:02:10|83040|83015|83033.8|83008.8|83049|83015.9|83032.7|82997.9|43
1621332140000|2021-05-18 10:02:20|83033.4|83008.4|83037.6|83012.6|83038.9|83013.9|83033.4|83008.4|38
1621332150000|2021-05-18 10:02:30|83036.7|83011.7|83032.6|83007.6|83039.9|83014.9|83032.2|83007.2|46
1621332160000|2021-05-18 10:02:40|83032.5|83007.5|83031.2|83006.2|83034.2|83009.2|83031.2|83006.2|45
1621332170000|2021-05-18 10:02:50|83031.4|83006.4|83031.6|83006.6|83032.1|83007.1|83030.5|83005.5|51
1621332180000|2021-05-18 10:03:00|83030.9|83005.9|83033.4|83008.4|83033.4|83008.4|83030.8|83005.8|30
1621332190000|2021-05-18 10:03:10|83033.6|83008.6|83040.4|83015.4|83040.6|83015.6|83033.1|83008.1|39
1621332200000|2021-05-18 10:03:20|83039.9|83014.9|83047|82997|83050.8|83016.1|83037.1|82995.5|41
1621332210000|2021-05-18 10:03:30|83047.3|82997.3|83051.9|83001.9|83054.1|83004.1|83047.2|82997.2|37
1621332220000|2021-05-18 10:03:40|83052.1|83002.1|83051.3|83001.3|83052.1|83002.1|83050.4|83000.4|36
1621332230000|2021-05-18 10:03:50|83051.5|83001.5|83038.6|83013.6|83051.6|83014.4|83037.6|83000.2|31
1621332240000|2021-05-18 10:04:00|83038.2|83013.2|83038.5|83013.5|83038.7|83013.7|83033.8|83008.8|46
1621332250000|2021-05-18 10:04:10|83038.6|83013.6|83040.4|83015.4|83040.6|83015.6|83037.6|83012.6|36
1621332260000|2021-05-18 10:04:20|83039.9|83014.9|83040.1|83015.1|83040.4|83015.4|83039.3|83014.3|27
1621332270000|2021-05-18 10:04:30|83039.8|83014.8|83039.7|83014.7|83040.2|83015.2|83038.9|83013.9|25
1621332280000|2021-05-18 10:04:40|83039.6|83014.6|83040.4|83015.4|83042.7|83017.7|83039.6|83014.6|41
1621332290000|2021-05-18 10:04:50|83040.3|83015.3|83037|83012|83040.4|83015.4|83036.6|83011.6|37
1621332300000|2021-05-18 10:05:00|83036.7|83011.7|83044.7|83019.7|83052.6|83020.1|83035|83001|46
1621332310000|2021-05-18 10:05:10|83045.6|83020.6|83061.6|83011.6|83062|83022.6|83045.6|83008.4|43
1621332320000|2021-05-18 10:05:20|83061.7|83011.7|83069|83019|83069.4|83031.8|83055|83011.4|40
1621332330000|2021-05-18 10:05:30|83069.2|83019.2|83069.3|83019.3|83069.7|83019.7|83068.4|83018.4|30
1621332340000|2021-05-18 10:05:40|83068.5|83018.5|83051.8|83026.8|83069.8|83034.3|83051.8|83016.2|32
1621332350000|2021-05-18 10:05:50|83052.5|83027.5|83052.5|83027.5|83053.8|83028.8|83050.4|83025.4|38
1621332360000|2021-05-18 10:06:00|83052.3|83027.3|83070.1|83045.1|83070.2|83045.2|83052.3|83027.3|46
1621332370000|2021-05-18 10:06:10|83070.4|83045.4|83068.8|83043.8|83072.6|83047.6|83064.7|83039.7|55
1621332380000|2021-05-18 10:06:20|83069.1|83044.1|83078.3|83053.3|83079.5|83054.5|83069.1|83044.1|38
1621332390000|2021-05-18 10:06:30|83077.8|83052.8|83075.9|83050.9|83079|83054|83075.5|83050.5|38
1621332400000|2021-05-18 10:06:40|83076.4|83051.4|83081.5|83056.5|83081.5|83056.5|83076.2|83051.2|36
1621332410000|2021-05-18 10:06:50|83081.6|83056.6|83085|83060|83086.4|83061.4|83080.7|83055.7|40
1621332420000|2021-05-18 10:07:00|83084.8|83059.8|83081.4|83056.4|83084.8|83059.8|83080.7|83055.7|28
1621332430000|2021-05-18 10:07:10|83081.2|83056.2|83080.1|83055.1|83081.2|83056.2|83079.5|83054.5|40
1621332440000|2021-05-18 10:07:20|83080|83055|83084.2|83059.2|83084.2|83059.2|83079.3|83054.3|31
1621332450000|2021-05-18 10:07:30|83084.5|83059.5|83088.6|83063.6|83089.8|83064.8|83082.8|83057.8|47
1621332460000|2021-05-18 10:07:40|83088.2|83063.2|83081.4|83056.4|83088.6|83063.6|83081.4|83056.4|38
1621332470000|2021-05-18 10:07:50|83084.1|83059.1|83086.7|83061.7|83088|83063|83083.4|83058.4|40
1621332480000|2021-05-18 10:08:00|83086|83061|83083.1|83058.1|83086.9|83061.9|83081.7|83056.7|44
1621332490000|2021-05-18 10:08:10|83083.2|83058.2|83081.5|83056.5|83083.5|83058.5|83081.3|83056.3|36
1621332500000|2021-05-18 10:08:20|83080.8|83055.8|83081.8|83056.8|83084.3|83059.3|83080.8|83055.8|35
1621332510000|2021-05-18 10:08:30|83081.7|83056.7|83080.2|83055.2|83082.1|83057.1|83077.3|83052.3|36
1621332520000|2021-05-18 10:08:40|83080.3|83055.3|83082.2|83057.2|83082.9|83057.9|83080.3|83055.3|25
1621332530000|2021-05-18 10:08:50|83080.3|83055.3|83090.2|83065.2|83091.7|83066.7|83079|83054|42
1621332540000|2021-05-18 10:09:00|83089.7|83064.7|83086.3|83061.3|83090.9|83065.9|83086.3|83061.3|25
1621332550000|2021-05-18 10:09:10|83089.2|83064.2|83091.7|83066.7|83091.7|83066.7|83087.9|83062.9|33
1621332560000|2021-05-18 10:09:20|83090.9|83065.9|83094.6|83069.6|83094.8|83069.8|83090.8|83065.8|28
1621332570000|2021-05-18 10:09:30|83092.5|83067.5|83088.5|83063.5|83092.5|83067.5|83088.1|83063.1|47
1621332580000|2021-05-18 10:09:40|83088.6|83063.6|83095.9|83070.9|83097.1|83072.1|83088.3|83063.3|30
1621332590000|2021-05-18 10:09:50|83096.3|83071.3|83102|83077|83102.3|83077.3|83095.9|83070.9|37
1621332600000|2021-05-18 10:10:00|83101.8|83076.8|83099.9|83074.9|83102|83077|83099.5|83074.5|49
1621332610000|2021-05-18 10:10:10|83100.1|83075.1|83103.3|83078.3|83103.3|83078.3|83099.6|83074.6|27
1621332620000|2021-05-18 10:10:20|83102.4|83077.4|83099.6|83074.6|83103.2|83078.2|83098.4|83073.4|39
1621332630000|2021-05-18 10:10:30|83099.7|83074.7|83099.2|83074.2|83100.4|83075.4|83096.5|83071.5|42
1621332640000|2021-05-18 10:10:40|83099.3|83074.3|83097.6|83072.6|83100.3|83075.3|83097.6|83072.6|29
1621332650000|2021-05-18 10:10:50|83098.4|83073.4|83102.7|83077.7|83104.2|83079.2|83098.4|83073.4|17
1621332660000|2021-05-18 10:11:00|83102.5|83077.5|83094|83069|83102.5|83077.5|83093|83068|39
1621332670000|2021-05-18 10:11:10|83094.2|83069.2|83094.6|83069.6|83100.9|83075.9|83092.6|83067.6|49
1621332680000|2021-05-18 10:11:20|83094.5|83069.5|83090.8|83065.8|83096.6|83071.6|83090.8|83065.8|41
1621332690000|2021-05-18 10:11:30|83090.5|83065.5|83089.6|83064.6|83092.7|83067.7|83088|83063|34
1621332700000|2021-05-18 10:11:40|83089.3|83064.3|83091.9|83066.9|83093|83068|83088.4|83063.4|34
1621332710000|2021-05-18 10:11:50|83092.5|83067.5|83093.1|83068.1|83093.9|83068.9|83091.5|83066.5|30
1621332720000|2021-05-18 10:12:00|83093.2|83068.2|83092.5|83067.5|83093.2|83068.2|83092.2|83067.2|29
1621332730000|2021-05-18 10:12:10|83093|83068|83084.8|83059.8|83095|83070|83084.2|83059.2|26
1621332740000|2021-05-18 10:12:20|83085|83060|83088.3|83063.3|83101.5|83064.3|83082.5|83051|28
1621332750000|2021-05-18 10:12:30|83089.4|83064.4|83088|83063|83090.2|83065.2|83086.5|83061.5|26
1621332760000|2021-05-18 10:12:40|83089.3|83064.3|83090.5|83065.5|83092.3|83067.3|83088.5|83063.5|25
1621332770000|2021-05-18 10:12:50|83090.7|83065.7|83108.3|83083.3|83108.3|83083.3|83090.7|83055|47
1621332780000|2021-05-18 10:13:00|83107.3|83082.3|83101.7|83076.7|83107.8|83082.8|83099.9|83074.9|54
1621332790000|2021-05-18 10:13:10|83101.8|83076.8|83099.2|83074.2|83102.6|83077.6|83098.9|83073.9|34
1621332800000|2021-05-18 10:13:20|83098.3|83073.3|83100.3|83075.3|83103|83078|83098.3|83073.3|47
1621332810000|2021-05-18 10:13:30|83100.6|83075.6|83104.4|83079.4|83104.9|83079.9|83100.2|83075.2|19
1621332820000|2021-05-18 10:13:40|83104.3|83079.3|83105.9|83080.9|83106.2|83081.2|83103.3|83078.3|27
1621332830000|2021-05-18 10:13:50|83106.4|83081.4|83104.6|83079.6|83108.2|83083.2|83104|83079|42
1621332840000|2021-05-18 10:14:00|83104.8|83079.8|83099.5|83074.5|83104.9|83079.9|83099.5|83074.5|29
1621332850000|2021-05-18 10:14:10|83099.9|83074.9|83104.7|83079.7|83105.8|83080.8|83099.9|83074.9|30
1621332860000|2021-05-18 10:14:20|83105|83080|83105.2|83080.2|83107.6|83082.6|83103.9|83078.9|44
1621332870000|2021-05-18 10:14:30|83104.8|83079.8|83104.6|83079.6|83106.1|83081.1|83102.7|83077.7|45
1621332880000|2021-05-18 10:14:40|83104.4|83079.4|83106.5|83081.5|83108.6|83083.6|83103.9|83078.9|33
1621332890000|2021-05-18 10:14:50|83106.9|83081.9|83104.6|83079.6|83106.9|83081.9|83103.8|83078.8|26
1621332900000|2021-05-18 10:15:00|83104.5|83079.5|83103.8|83078.8|83105.4|83080.4|83101.6|83076.6|32
1621332910000|2021-05-18 10:15:10|83103.4|83078.4|83104.3|83079.3|83107.7|83082.7|83101.8|83076.8|48
1621332920000|2021-05-18 10:15:20|83104.8|83079.8|83104.9|83079.9|83105.3|83080.3|83103.8|83078.8|30
1621332930000|2021-05-18 10:15:30|83104.8|83079.8|83099.1|83074.1|83104.8|83079.8|83094.8|83069.8|46
1621332940000|2021-05-18 10:15:40|83099.7|83074.7|83100.7|83075.7|83101.6|83076.6|83095.8|83070.8|41
1621332950000|2021-05-18 10:15:50|83101.5|83076.5|83097.8|83072.8|83101.5|83076.5|83097.4|83072.4|38
1621332960000|2021-05-18 10:16:00|83097.9|83072.9|83103.6|83078.6|83103.6|83078.6|83097.9|83072.9|32
1621332970000|2021-05-18 10:16:10|83102.3|83077.3|83105.8|83080.8|83106.2|83081.2|83101.2|83076.2|43
1621332980000|2021-05-18 10:16:20|83105.9|83080.9|83107.9|83082.9|83107.9|83082.9|83105.4|83080.4|23
1621332990000|2021-05-18 10:16:30|83107.7|83082.7|83114.4|83089.4|83115|83090|83106.4|83081.4|38
1621333000000|2021-05-18 10:16:40|83114.7|83089.7|83114.4|83089.4|83115.9|83090.9|83113.6|83088.6|35
1621333010000|2021-05-18 10:16:50|83114.6|83089.6|83114.7|83089.7|83115|83090|83113.1|83088.1|32
1621333020000|2021-05-18 10:17:00|83115|83090|83113.8|83088.8|83115.8|83090.8|83113.7|83088.7|30
1621333030000|2021-05-18 10:17:10|83115.4|83090.4|83119.2|83094.2|83120.4|83095.4|83115.4|83090.4|30
1621333040000|2021-05-18 10:17:20|83119.5|83094.5|83119.1|83094.1|83121.2|83096.2|83118.3|83093.3|32
1621333050000|2021-05-18 10:17:30|83118.6|83093.6|83103.4|83078.4|83119|83094|83102.9|83077.9|54
1621333060000|2021-05-18 10:17:40|83103.7|83078.7|83098.4|83073.4|83104.5|83079.5|83098.1|83073.1|51
1621333070000|2021-05-18 10:17:50|83099.4|83074.4|83099.3|83074.3|83100.8|83075.8|83098.1|83073.1|23
1621333080000|2021-05-18 10:18:00|83099.5|83074.5|83116.7|83091.7|83118|83093|83098.8|83073.8|44
1621333090000|2021-05-18 10:18:10|83116.8|83091.8|83116.2|83091.2|83117.9|83092.9|83113.5|83088.5|38
1621333100000|2021-05-18 10:18:20|83116.7|83091.7|83119.8|83094.8|83120.1|83095.1|83112.3|83087.3|36
1621333110000|2021-05-18 10:18:30|83120|83095|83114.4|83089.4|83120.4|83095.4|83114.4|83089.4|45
1621333120000|2021-05-18 10:18:40|83114.6|83089.6|83115.6|83090.6|83116.8|83091.8|83113.6|83088.6|30
1621333130000|2021-05-18 10:18:50|83115.5|83090.5|83115.3|83090.3|83117.2|83092.2|83114.8|83089.8|35
1621333140000|2021-05-18 10:19:00|83115.2|83090.2|83110.1|83085.1|83115.2|83090.2|83109.7|83084.7|39
1621333150000|2021-05-18 10:19:10|83110.2|83085.2|83106|83081|83115.4|83090.4|83106|83081|46
1621333160000|2021-05-18 10:19:20|83106.1|83081.1|83106.3|83081.3|83107.5|83082.5|83092.7|83067.7|46
1621333170000|2021-05-18 10:19:30|83106|83081|83103|83078|83106.2|83081.2|83102.2|83077.2|34
1621333180000|2021-05-18 10:19:40|83102.9|83077.9|83102.6|83077.6|83103.5|83078.5|83102.4|83077.4|24
1621333190000|2021-05-18 10:19:50|83103.1|83078.1|83108.9|83083.9|83108.9|83083.9|83102.2|83077.2|34
1621333200000|2021-05-18 10:20:00|83108.7|83083.7|83110.7|83085.7|83110.7|83085.7|83107.4|83082.4|43
1621333210000|2021-05-18 10:20:10|83110.4|83085.4|83109.2|83084.2|83111.2|83086.2|83109.2|83084.2|35
1621333220000|2021-05-18 10:20:20|83109.3|83084.3|83109.6|83084.6|83110.3|83085.3|83109.2|83084.2|15
1621333230000|2021-05-18 10:20:30|83109.5|83084.5|83119|83094|83121.5|83096.5|83109.5|83084.5|48
1621333240000|2021-05-18 10:20:40|83118.6|83093.6|83117.2|83092.2|83118.8|83093.8|83115.7|83090.7|30
1621333250000|2021-05-18 10:20:50|83117|83092|83106.4|83081.4|83117.4|83092.4|83106.4|83081.4|49
1621333260000|2021-05-18 10:21:00|83106.5|83081.5|83105.6|83080.6|83106.5|83081.5|83104.5|83079.5|34
1621333270000|2021-05-18 10:21:10|83105.5|83080.5|83109.6|83084.6|83111.8|83086.8|83105.5|83080.5|43
1621333280000|2021-05-18 10:21:20|83109.7|83084.7|83115.9|83065.9|83115.9|83084.7|83102.3|83065.4|39
1621333290000|2021-05-18 10:21:30|83115|83065|83101.9|83076.9|83115.7|83079.9|83101.8|83064.9|42
1621333300000|2021-05-18 10:21:40|83101.7|83076.7|83103.8|83078.8|83103.9|83078.9|83100.6|83075.6|46
1621333310000|2021-05-18 10:21:50|83103.7|83078.7|83104.7|83079.7|83106.2|83081.2|83103.6|83078.6|28
1621333320000|2021-05-18 10:22:00|83104.1|83079.1|83106|83081|83107.3|83082.3|83103.3|83078.3|48
1621333330000|2021-05-18 10:22:10|83105.8|83080.8|83107.7|83082.7|83107.7|83082.7|83104.9|83079.9|29
1621333340000|2021-05-18 10:22:20|83107.6|83082.6|83109.9|83084.9|83109.9|83084.9|83102.5|83077.5|46
1621333350000|2021-05-18 10:22:30|83110|83085|83109.5|83084.5|83110.1|83085.1|83108.5|83083.5|30
1621333360000|2021-05-18 10:22:40|83108.7|83083.7|83108.7|83083.7|83109.4|83084.4|83108.7|83083.7|15
1621333370000|2021-05-18 10:22:50|83109|83084|83108.8|83083.8|83109.2|83084.2|83108.4|83083.4|13
1621333380000|2021-05-18 10:23:00|83109.2|83084.2|83111.3|83086.3|83111.7|83086.7|83108.6|83083.6|23
1621333390000|2021-05-18 10:23:10|83111.6|83086.6|83109.6|83084.6|83112.2|83087.2|83108.8|83083.8|26
1621333400000|2021-05-18 10:23:20|83109.7|83084.7|83106.9|83081.9|83109.7|83084.7|83106.3|83081.3|30
1621333410000|2021-05-18 10:23:30|83107.2|83082.2|83106.2|83081.2|83107.6|83082.6|83106|83081|20
1621333420000|2021-05-18 10:23:40|83106.6|83081.6|83107.4|83082.4|83108.1|83083.1|83106.3|83081.3|25
1621333430000|2021-05-18 10:23:50|83106.5|83081.5|83103.1|83078.1|83116.1|83081.5|83102.2|83065.5|41
1621333440000|2021-05-18 10:24:00|83102.8|83077.8|83103.6|83078.6|83105.5|83080.5|83101.5|83076.5|43
1621333450000|2021-05-18 10:24:10|83103.8|83078.8|83103.5|83078.5|83106.4|83081.4|83101.1|83076.1|31
1621333460000|2021-05-18 10:24:20|83102.9|83077.9|83102.1|83077.1|83102.9|83077.9|83099.6|83074.6|41
1621333470000|2021-05-18 10:24:30|83101.9|83076.9|83096.1|83071.1|83101.9|83076.9|83094.6|83069.6|47
1621333480000|2021-05-18 10:24:40|83095.7|83070.7|83099.6|83074.6|83100.3|83075.3|83094.8|83069.8|32
1621333490000|2021-05-18 10:24:50|83100.3|83075.3|83102|83077|83104.6|83079.6|83095.9|83070.9|34
1621333500000|2021-05-18 10:25:00|83102.1|83077.1|83095.7|83070.7|83102.1|83077.1|83094.1|83069.1|48
1621333510000|2021-05-18 10:25:10|83095.6|83070.6|83097.2|83072.2|83097.7|83072.7|83095.6|83070.6|24
1621333520000|2021-05-18 10:25:20|83097.5|83072.5|83100|83075|83100.3|83075.3|83097.5|83072.5|45
1621333530000|2021-05-18 10:25:30|83100.1|83075.1|83093.4|83068.4|83100.5|83075.5|83092.4|83067.4|51
1621333540000|2021-05-18 10:25:40|83093.2|83068.2|83091.3|83066.3|83094.8|83069.8|83088.6|83063.6|55
1621333550000|2021-05-18 10:25:50|83091.2|83066.2|83094.2|83069.2|83094.6|83069.6|83090.3|83065.3|41
1621333560000|2021-05-18 10:26:00|83093.8|83068.8|83107.7|83082.7|83107.7|83082.7|83093.5|83068.5|53
1621333570000|2021-05-18 10:26:10|83108|83083|83124.1|83099.1|83124.2|83099.2|83108|83083|62
1621333580000|2021-05-18 10:26:20|83123.6|83098.6|83127.6|83102.6|83129.2|83104.2|83123.3|83098.3|49
1621333590000|2021-05-18 10:26:30|83129.9|83104.9|83133.9|83108.9|83135.1|83110.1|83129.7|83104.7|44
1621333600000|2021-05-18 10:26:40|83133.6|83108.6|83138|83113|83141|83116|83133.6|83108.6|55
1621333610000|2021-05-18 10:26:50|83136.6|83111.6|83137.7|83112.7|83138.3|83113.3|83133.5|83108.5|60
1621333620000|2021-05-18 10:27:00|83138.2|83113.2|83135.6|83110.6|83148|83113.2|83133.8|83098|41
1621333630000|2021-05-18 10:27:10|83135.8|83110.8|83134.9|83109.9|83136.4|83111.4|83133.7|83108.7|32
1621333640000|2021-05-18 10:27:20|83134.8|83109.8|83134.1|83109.1|83135.3|83110.3|83132.4|83107.4|50
1621333650000|2021-05-18 10:27:30|83134.3|83109.3|83135|83110|83135.5|83110.5|83131.7|83106.7|47
1621333660000|2021-05-18 10:27:40|83135.2|83110.2|83135.4|83110.4|83135.9|83110.9|83132.3|83107.3|44
1621333670000|2021-05-18 10:27:50|83135.1|83110.1|83135.6|83110.6|83136.6|83111.6|83135|83110|18
1621333680000|2021-05-18 10:28:00|83134.9|83109.9|83122.5|83097.5|83139|83109.9|83121.9|83088.6|48
1621333690000|2021-05-18 10:28:10|83122.6|83097.6|83132.8|83082.8|83132.8|83098|83119.4|83082.7|43
1621333700000|2021-05-18 10:28:20|83132.9|83082.9|83115|83090|83133.2|83094.5|83114.6|83082.8|38
1621333710000|2021-05-18 10:28:30|83115.7|83090.7|83116.8|83091.8|83117.2|83092.2|83113.6|83088.6|42
1621333720000|2021-05-18 10:28:40|83116.9|83091.9|83113.1|83088.1|83125.3|83091.9|83111.9|83075.3|32
1621333730000|2021-05-18 10:28:50|83113|83088|83113.2|83088.2|83113.2|83088.2|83111.8|83086.8|20
1621333740000|2021-05-18 10:29:00|83113.1|83088.1|83112.4|83087.4|83113.4|83088.4|83112.3|83087.3|16
1621333750000|2021-05-18 10:29:10|83112.5|83087.5|83113|83088|83113.3|83088.3|83112|83087|21
1621333760000|2021-05-18 10:29:20|83112.4|83087.4|83114.2|83089.2|83114.8|83089.8|83112.2|83087.2|38
1621333770000|2021-05-18 10:29:30|83114.1|83089.1|83114.6|83089.6|83116|83091|83113.4|83088.4|25
1621333780000|2021-05-18 10:29:40|83115.1|83090.1|83113|83088|83117.3|83092.3|83113|83088|35
1621333790000|2021-05-18 10:29:50|83113.6|83088.6|83113.3|83088.3|83113.8|83088.8|83112.8|83087.8|24
1621333800000|2021-05-18 10:30:00|83113.4|83088.4|83112.9|83087.9|83113.5|83088.5|83112.4|83087.4|20
1621333810000|2021-05-18 10:30:10|83113|83088|83113.6|83088.6|83113.8|83088.8|83112.9|83087.9|19
1621333820000|2021-05-18 10:30:20|83113.5|83088.5|83106.5|83081.5|83120.1|83088.5|83105.9|83070.1|33
1621333830000|2021-05-18 10:30:30|83106.6|83081.6|83105.6|83080.6|83106.6|83081.6|83105.3|83080.3|33
1621333840000|2021-05-18 10:30:40|83105.5|83080.5|83106.6|83081.6|83107|83082|83105.5|83080.5|20
1621333850000|2021-05-18 10:30:50|83107|83082|83109.1|83084.1|83111.4|83086.4|83106.6|83081.6|34
1621333860000|2021-05-18 10:31:00|83108.7|83083.7|83105.3|83080.3|83109.5|83084.5|83102.3|83077.3|40
1621333870000|2021-05-18 10:31:10|83105.5|83080.5|83102.4|83077.4|83105.5|83080.5|83100.9|83075.9|38
1621333880000|2021-05-18 10:31:20|83102.5|83077.5|83098.5|83073.5|83103.1|83078.1|83096.3|83071.3|43
1621333890000|2021-05-18 10:31:30|83098.7|83073.7|83096|83071|83099.1|83074.1|83094.3|83069.3|38
1621333900000|2021-05-18 10:31:40|83095.8|83070.8|83094.2|83069.2|83095.8|83070.8|83094.2|83069.2|22
1621333910000|2021-05-18 10:31:50|83094.6|83069.6|83094|83069|83094.6|83069.6|83090.6|83065.6|34
1621333920000|2021-05-18 10:32:00|83093.9|83068.9|83093|83068|83096.1|83071.1|83092.7|83067.7|41
1621333930000|2021-05-18 10:32:10|83092.7|83067.7|83093.5|83068.5|83094.3|83069.3|83092.2|83067.2|33
1621333940000|2021-05-18 10:32:20|83093.8|83068.8|83090.1|83065.1|83099.9|83074.9|83087.8|83062.8|53
1621333950000|2021-05-18 10:32:30|83089.8|83064.8|83089|83064|83092.6|83067.6|83088|83063|47
1621333960000|2021-05-18 10:32:40|83089.1|83064.1|83088.6|83063.6|83089.8|83064.8|83088.6|83063.6|26
1621333970000|2021-05-18 10:32:50|83088.5|83063.5|83089.9|83064.9|83089.9|83064.9|83088.5|83063.5|30
1621333980000|2021-05-18 10:33:00|83089.8|83064.8|83088.9|83063.9|83092.5|83067.5|83088.7|83063.7|45
1621333990000|2021-05-18 10:33:10|83089|83064|83088.2|83063.2|83092.2|83067.2|83088.2|83063.2|38
1621334000000|2021-05-18 10:33:20|83088.3|83063.3|83087.5|83062.5|83088.7|83063.7|83087.5|83062.5|20
1621334010000|2021-05-18 10:33:30|83088.2|83063.2|83096.8|83071.8|83109.5|83073|83087.4|83057.5|45
1621334020000|2021-05-18 10:33:40|83097.9|83072.9|83092|83067|83098.3|83073.3|83091.5|83066.5|51
1621334030000|2021-05-18 10:33:50|83090.8|83065.8|83092.8|83067.8|83093.4|83068.4|83090.8|83065.8|33
1621334040000|2021-05-18 10:34:00|83093.1|83068.1|83093|83068|83093.4|83068.4|83092.5|83067.5|22
1621334050000|2021-05-18 10:34:10|83093.4|83068.4|83094.4|83069.4|83096.8|83071.8|83093.3|83068.3|36
1621334060000|2021-05-18 10:34:20|83094.6|83069.6|83094.3|83069.3|83096.1|83071.1|83094.3|83069.3|24
1621334070000|2021-05-18 10:34:30|83093.9|83068.9|83092|83067|83093.9|83068.9|83090.3|83065.3|28
1621334080000|2021-05-18 10:34:40|83092.7|83067.7|83094.3|83069.3|83094.7|83069.7|83091.7|83066.7|18
1621334090000|2021-05-18 10:34:50|83094.1|83069.1|83094.4|83069.4|83095|83070|83094.1|83069.1|17
1621334100000|2021-05-18 10:35:00|83094.7|83069.7|83094.4|83069.4|83095|83070|83094|83069|27
1621334110000|2021-05-18 10:35:10|83094.2|83069.2|83096.6|83071.6|83097.8|83072.8|83094|83069|18
1621334120000|2021-05-18 10:35:20|83097.2|83072.2|83097|83072|83097.2|83072.2|83095.7|83070.7|10
1621334130000|2021-05-18 10:35:30|83096.5|83071.5|83090.9|83065.9|83096.5|83071.5|83090.3|83065.3|40
1621334140000|2021-05-18 10:35:40|83090.8|83065.8|83085.6|83060.6|83092|83067|83085.6|83060.6|40
1621334150000|2021-05-18 10:35:50|83085.2|83060.2|83083.8|83058.8|83086.2|83061.2|83083.1|83058.1|50
1621334160000|2021-05-18 10:36:00|83083.6|83058.6|83084|83059|83086.6|83061.6|83083.6|83058.6|39
1621334170000|2021-05-18 10:36:10|83083.8|83058.8|83083.5|83058.5|83098.8|83060.9|83080.6|83046.3|44
1621334180000|2021-05-18 10:36:20|83084.5|83059.5|83067.8|83042.8|83098.7|83060.3|83064.8|83035|51
1621334190000|2021-05-18 10:36:30|83067.1|83042.1|83067.7|83042.7|83068.6|83043.6|83067.1|83042.1|29
1621334200000|2021-05-18 10:36:40|83067.9|83042.9|83067.6|83042.6|83081.6|83045|83065.6|83028.9|44
1621334210000|2021-05-18 10:36:50|83063.9|83038.9|83065.8|83040.8|83067.4|83042.4|83063.9|83038.9|34
1621334220000|2021-05-18 10:37:00|83065.7|83040.7|83060.9|83035.9|83066.9|83041.9|83060.9|83035.9|37
1621334230000|2021-05-18 10:37:10|83060.6|83035.6|83061.9|83036.9|83062.8|83037.8|83060.3|83035.3|29
1621334240000|2021-05-18 10:37:20|83062.1|83037.1|83065.3|83040.3|83066|83041|83062.1|83037.1|24
1621334250000|2021-05-18 10:37:30|83063|83038|83053.1|83028.1|83068|83040.4|83051.7|83018|35
1621334260000|2021-05-18 10:37:40|83052.6|83027.6|83063|83038|83063.4|83038.4|83048.8|83023.8|56
1621334270000|2021-05-18 10:37:50|83063.2|83038.2|83067.5|83042.5|83081.5|83045.1|83062.9|83031.5|29
1621334280000|2021-05-18 10:38:00|83067.4|83042.4|83077.2|83027.2|83077.9|83045.6|83065|83026|51
1621334290000|2021-05-18 10:38:10|83066.3|83041.3|83059.4|83034.4|83071.8|83041.3|83057.6|83020.8|42
1621334300000|2021-05-18 10:38:20|83059.5|83034.5|83059.1|83034.1|83060.6|83035.6|83059|83034|28
1621334310000|2021-05-18 10:38:30|83059.2|83034.2|83058|83033|83059.2|83034.2|83057.1|83032.1|28
1621334320000|2021-05-18 10:38:40|83057.8|83032.8|83058.7|83033.7|83059.9|83034.9|83057.4|83032.4|40
1621334330000|2021-05-18 10:38:50|83059|83034|83059.1|83034.1|83059.8|83034.8|83057.9|83032.9|25
1621334340000|2021-05-18 10:39:00|83058.3|83033.3|83058.6|83033.6|83063.1|83038.1|83058.3|83033.3|47
1621334350000|2021-05-18 10:39:10|83058.9|83033.9|83057.7|83032.7|83064.8|83039.8|83055.3|83030.3|56
1621334360000|2021-05-18 10:39:20|83058|83033|83054.2|83029.2|83059.5|83034.5|83054|83029|45
1621334370000|2021-05-18 10:39:30|83054.7|83029.7|83055.3|83030.3|83056.1|83031.1|83054.1|83029.1|25
1621334380000|2021-05-18 10:39:40|83055.4|83030.4|83050.2|83025.2|83055.5|83030.5|83049.6|83024.6|39
1621334390000|2021-05-18 10:39:50|83050.1|83025.1|83057.5|83032.5|83057.9|83032.9|83049.7|83024.7|40
1621334400000|2021-05-18 10:40:00|83054.1|83029.1|83055.2|83030.2|83055.9|83030.9|83051.9|83026.9|41
1621334410000|2021-05-18 10:40:10|83055.3|83030.3|83073.3|83048.3|83073.3|83048.3|83055.3|83030.3|55
1621334420000|2021-05-18 10:40:20|83073.7|83048.7|83073.7|83048.7|83074.6|83049.6|83068.8|83043.8|42
1621334430000|2021-05-18 10:40:30|83076.7|83051.7|83072.7|83047.7|83079.3|83054.3|83066.1|83041.1|54
1621334440000|2021-05-18 10:40:40|83072.5|83047.5|83071.1|83046.1|83072.5|83047.5|83067.7|83042.7|33
1621334450000|2021-05-18 10:40:50|83070.7|83045.7|83070.4|83045.4|83071|83046|83069.7|83044.7|21
1621334460000|2021-05-18 10:41:00|83070.1|83045.1|83070.4|83045.4|83071.6|83046.6|83068.9|83043.9|33
1621334470000|2021-05-18 10:41:10|83070.3|83045.3|83069|83044|83070.3|83045.3|83068.3|83043.3|37
1621334480000|2021-05-18 10:41:20|83068.9|83043.9|83069.7|83044.7|83070.3|83045.3|83066.1|83041.1|37
1621334490000|2021-05-18 10:41:30|83070.7|83045.7|83069.3|83044.3|83070.7|83045.7|83068.8|83043.8|30
1621334500000|2021-05-18 10:41:40|83069.2|83044.2|83077.3|83052.3|83077.3|83052.3|83068.2|83043.2|22
1621334510000|2021-05-18 10:41:50|83077.1|83052.1|83068.4|83043.4|83078|83053|83067.3|83042.3|55
1621334520000|2021-05-18 10:42:00|83068.3|83043.3|83067.9|83042.9|83068.7|83043.7|83066.4|83041.4|33
1621334530000|2021-05-18 10:42:10|83069|83044|83068|83043|83072.4|83047.4|83067.9|83042.9|37
1621334540000|2021-05-18 10:42:20|83068.5|83043.5|83068.6|83043.6|83070.1|83045.1|83067.6|83042.6|32
1621334550000|2021-05-18 10:42:30|83068.1|83043.1|83067.8|83042.8|83068.9|83043.9|83066.7|83041.7|32
1621334560000|2021-05-18 10:42:40|83067.6|83042.6|83067|83042|83068.3|83043.3|83067|83042|31
1621334570000|2021-05-18 10:42:50|83066.5|83041.5|83065.9|83040.9|83067.3|83042.3|83063.2|83038.2|45
1621334580000|2021-05-18 10:43:00|83065|83040|83064.7|83039.7|83066.3|83041.3|83063.8|83038.8|25
1621334590000|2021-05-18 10:43:10|83064.6|83039.6|83044.5|83019.5|83064.6|83039.6|83044|83019|51
1621334600000|2021-05-18 10:43:20|83044.7|83019.7|83043.1|83018.1|83048.6|83023.6|83043.1|83018.1|43
1621334610000|2021-05-18 10:43:30|83043|83018|83037.6|83012.6|83043.7|83018.7|83037.6|83012.6|55
1621334620000|2021-05-18 10:43:40|83038.3|83013.3|83038.8|83013.8|83039|83014|83038|83013|25
1621334630000|2021-05-18 10:43:50|83038.7|83013.7|83037.5|83012.5|83039|83014|83035.3|83010.3|36
1621334640000|2021-05-18 10:44:00|83037.4|83012.4|83038.5|83013.5|83039.8|83014.8|83036.5|83011.5|47
1621334650000|2021-05-18 10:44:10|83037.7|83012.7|83037.7|83012.7|83039.8|83014.8|83036.5|83011.5|39
1621334660000|2021-05-18 10:44:20|83037.1|83012.1|83037.9|83012.9|83043.9|83018.9|83037|83012|42
1621334670000|2021-05-18 10:44:30|83037.8|83012.8|83039.9|83014.9|83040|83015|83037.8|83012.8|28
1621334680000|2021-05-18 10:44:40|83039.2|83014.2|83041.8|83016.8|83042|83017|83038.4|83013.4|28
1621334690000|2021-05-18 10:44:50|83040.9|83015.9|83039.1|83014.1|83041.1|83016.1|83038.8|83013.8|29
1621334700000|2021-05-18 10:45:00|83040.2|83015.2|83045.5|83020.5|83047.2|83022.2|83039.1|83014.1|42
1621334710000|2021-05-18 10:45:10|83046|83021|83051.7|83026.7|83052.3|83027.3|83045.1|83020.1|48
1621334720000|2021-05-18 10:45:20|83051.8|83026.8|83051.5|83026.5|83052.4|83027.4|83050.4|83025.4|42
1621334730000|2021-05-18 10:45:30|83051.4|83026.4|83044.5|83019.5|83052.5|83027.5|83043.9|83018.9|41
1621334740000|2021-05-18 10:45:40|83044.7|83019.7|83044.3|83019.3|83051.1|83026.1|83043.4|83018.4|32
1621334750000|2021-05-18 10:45:50|83045.3|83020.3|83040.7|83015.7|83045.5|83020.5|83040.7|83015.7|33
1621334760000|2021-05-18 10:46:00|83041.3|83016.3|83039.2|83014.2|83042|83017|83036.8|83011.8|33
1621334770000|2021-05-18 10:46:10|83039.4|83014.4|83037.9|83012.9|83039.4|83014.4|83037.7|83012.7|27
1621334780000|2021-05-18 10:46:20|83037.7|83012.7|83041.6|83016.6|83042.1|83017.1|83036.9|83011.9|33
1621334790000|2021-05-18 10:46:30|83041.5|83016.5|83040.7|83015.7|83041.8|83016.8|83038.9|83013.9|30
1621334800000|2021-05-18 10:46:40|83040.5|83015.5|83043.4|83018.4|83050|83025|83040.5|83015.5|41
1621334810000|2021-05-18 10:46:50|83043.2|83018.2|83045.8|83020.8|83045.8|83020.8|83043.2|83018.2|28
1621334820000|2021-05-18 10:47:00|83047.3|83022.3|83050.6|83025.6|83057.1|83032.1|83047.3|83022.3|55
1621334830000|2021-05-18 10:47:10|83049.8|83024.8|83047.2|83022.2|83050.7|83025.7|83045.7|83020.7|44
1621334840000|2021-05-18 10:47:20|83047.6|83022.6|83050.2|83025.2|83050.6|83025.6|83047.1|83022.1|37
1621334850000|2021-05-18 10:47:30|83050.4|83025.4|83051.9|83026.9|83052.5|83027.5|83049.6|83024.6|44
1621334860000|2021-05-18 10:47:40|83051.3|83026.3|83056.1|83031.1|83057.8|83032.8|83051.3|83026.3|47
1621334870000|2021-05-18 10:47:50|83056.2|83031.2|83056|83031|83056.2|83031.2|83051.9|83026.9|46
1621334880000|2021-05-18 10:48:00|83056.2|83031.2|83060.5|83035.5|83061.9|83036.9|83055.4|83030.4|37
1621334890000|2021-05-18 10:48:10|83061.4|83036.4|83064.1|83039.1|83065|83040|83060.6|83035.6|40
1621334900000|2021-05-18 10:48:20|83064.4|83039.4|83064.2|83039.2|83066.5|83041.5|83063.4|83038.4|45
1621334910000|2021-05-18 10:48:30|83064.4|83039.4|83064.3|83039.3|83065.2|83040.2|83063.4|83038.4|32
1621334920000|2021-05-18 10:48:40|83064.5|83039.5|83068.8|83043.8|83071.6|83046.6|83064.5|83039.5|50
1621334930000|2021-05-18 10:48:50|83068.7|83043.7|83072.4|83047.4|83072.4|83047.4|83068.2|83043.2|38
1621334940000|2021-05-18 10:49:00|83072.1|83047.1|83073.2|83048.2|83075.2|83050.2|83071.3|83046.3|51
1621334950000|2021-05-18 10:49:10|83073.5|83048.5|83070.7|83045.7|83073.8|83048.8|83069|83044|50
1621334960000|2021-05-18 10:49:20|83070.6|83045.6|83075.9|83050.9|83075.9|83050.9|83070.5|83045.5|40
1621334970000|2021-05-18 10:49:30|83075|83050|83075.9|83050.9|83076.1|83051.1|83074.1|83049.1|26
1621334980000|2021-05-18 10:49:40|83075.5|83050.5|83072|83047|83076.1|83051.1|83071.4|83046.4|32
1621334990000|2021-05-18 10:49:50|83070.8|83045.8|83072.1|83047.1|83073.1|83048.1|83070.7|83045.7|20
1621335000000|2021-05-18 10:50:00|83072.2|83047.2|83072.1|83047.1|83072.6|83047.6|83071.9|83046.9|22
1621335010000|2021-05-18 10:50:10|83071.8|83046.8|83071.9|83046.9|83072.3|83047.3|83071.8|83046.8|10
1621335020000|2021-05-18 10:50:20|83071.8|83046.8|83074.4|83049.4|83075.3|83050.3|83070.8|83045.8|36
1621335030000|2021-05-18 10:50:30|83074.6|83049.6|83075.1|83050.1|83076.3|83051.3|83074.3|83049.3|36
1621335040000|2021-05-18 10:50:40|83075|83050|83075.2|83050.2|83076.6|83051.6|83074.9|83049.9|14
1621335050000|2021-05-18 10:50:50|83075.4|83050.4|83063.6|83038.6|83075.4|83050.4|83061.6|83036.6|25
1621335060000|2021-05-18 10:51:00|83063.8|83038.8|83064.5|83039.5|83066.1|83041.1|83063.2|83038.2|29
1621335070000|2021-05-18 10:51:10|83064.6|83039.6|83064.5|83039.5|83064.8|83039.8|83063.2|83038.2|22
1621335080000|2021-05-18 10:51:20|83064.8|83039.8|83064.9|83039.9|83065.4|83040.4|83064|83039|20
1621335090000|2021-05-18 10:51:30|83065.2|83040.2|83065.1|83040.1|83065.3|83040.3|83064.4|83039.4|20
1621335100000|2021-05-18 10:51:40|83065|83040|83068.6|83043.6|83069.8|83044.8|83064.8|83039.8|23
1621335110000|2021-05-18 10:51:50|83069.2|83044.2|83069.5|83044.5|83070.2|83045.2|83068.8|83043.8|27
1621335120000|2021-05-18 10:52:00|83069.6|83044.6|83067.7|83042.7|83070.3|83045.3|83066.8|83041.8|27
1621335130000|2021-05-18 10:52:10|83067.1|83042.1|83065.1|83040.1|83067.1|83042.1|83064.6|83039.6|26
1621335140000|2021-05-18 10:52:20|83064.9|83039.9|83065.9|83040.9|83066.5|83041.5|83064.9|83039.9|23
1621335150000|2021-05-18 10:52:30|83066.2|83041.2|83067.5|83042.5|83069.1|83044.1|83064.1|83039.1|32
1621335160000|2021-05-18 10:52:40|83067.4|83042.4|83067.6|83042.6|83068.2|83043.2|83066.9|83041.9|21
1621335170000|2021-05-18 10:52:50|83067.7|83042.7|83067.2|83042.2|83070|83045|83067|83042|36
1621335180000|2021-05-18 10:53:00|83067.5|83042.5|83063.5|83038.5|83067.6|83042.6|83059.4|83034.4|24
1621335190000|2021-05-18 10:53:10|83063.9|83038.9|83066.5|83041.5|83067.3|83042.3|83062.7|83037.7|33
1621335200000|2021-05-18 10:53:20|83066|83041|83057.7|83032.7|83066|83041|83054.3|83029.3|33
1621335210000|2021-05-18 10:53:30|83056.9|83031.9|83057.1|83032.1|83058|83033|83055.6|83030.6|29
1621335220000|2021-05-18 10:53:40|83056.6|83031.6|83055.4|83030.4|83058|83033|83053.7|83028.7|33
1621335230000|2021-05-18 10:53:50|83054.9|83029.9|83052.4|83027.4|83055.8|83030.8|83050.1|83025.1|40
1621335240000|2021-05-18 10:54:00|83052.3|83027.3|83053|83028|83053.3|83028.3|83051.5|83026.5|11
1621335250000|2021-05-18 10:54:10|83053.3|83028.3|83049.4|83024.4|83053.4|83028.4|83047.4|83022.4|31
1621335260000|2021-05-18 10:54:20|83049.9|83024.9|83054.1|83029.1|83055.4|83030.4|83048.9|83023.9|39
1621335270000|2021-05-18 10:54:30|83053.8|83028.8|83058.1|83033.1|83058.1|83033.1|83052.4|83027.4|30
1621335280000|2021-05-18 10:54:40|83057.7|83032.7|83057.4|83032.4|83058.1|83033.1|83057.3|83032.3|13
1621335290000|2021-05-18 10:54:50|83057.8|83032.8|83057.7|83032.7|83057.8|83032.8|83057.2|83032.2|12
1621335300000|2021-05-18 10:55:00|83054.9|83029.9|83056.6|83031.6|83057.9|83032.9|83053.1|83028.1|39
1621335310000|2021-05-18 10:55:10|83056.4|83031.4|83056.6|83031.6|83056.9|83031.9|83055.3|83030.3|36
1621335320000|2021-05-18 10:55:20|83056.5|83031.5|83056.4|83031.4|83057.1|83032.1|83055.7|83030.7|23
1621335330000|2021-05-18 10:55:30|83056.2|83031.2|83057.4|83032.4|83058.2|83033.2|83055.9|83030.9|31
1621335340000|2021-05-18 10:55:40|83057.8|83032.8|83058.4|83033.4|83059.7|83034.7|83056.8|83031.8|43
1621335350000|2021-05-18 10:55:50|83058.5|83033.5|83058.8|83033.8|83059.6|83034.6|83058.4|83033.4|16
1621335360000|2021-05-18 10:56:00|83059.1|83034.1|83059.4|83034.4|83059.6|83034.6|83058.4|83033.4|20
1621335370000|2021-05-18 10:56:10|83059.5|83034.5|83060.3|83035.3|83061.1|83036.1|83059.5|83034.5|30
1621335380000|2021-05-18 10:56:20|83060.2|83035.2|83061|83036|83062.1|83037.1|83060|83035|27
1621335390000|2021-05-18 10:56:30|83061.3|83036.3|83061.7|83036.7|83061.9|83036.9|83060.5|83035.5|21
1621335400000|2021-05-18 10:56:40|83061.8|83036.8|83063.2|83038.2|83063.4|83038.4|83059.5|83034.5|38
1621335410000|2021-05-18 10:56:50|83062.2|83037.2|83069.6|83044.6|83070.6|83045.6|83062.2|83037.2|47
1621335420000|2021-05-18 10:57:00|83069.4|83044.4|83077.4|83052.4|83077.4|83052.4|83069.4|83044.4|48
1621335430000|2021-05-18 10:57:10|83077.3|83052.3|83077.1|83052.1|83078.1|83053.1|83076|83051|34
1621335440000|2021-05-18 10:57:20|83077|83052|83081.6|83056.6|83084.1|83059.1|83076.9|83051.9|39
1621335450000|2021-05-18 10:57:30|83082.4|83057.4|83087.8|83062.8|83088.3|83063.3|83082.4|83057.4|50
1621335460000|2021-05-18 10:57:40|83087.9|83062.9|83086|83061|83088.8|83063.8|83085.1|83060.1|47
1621335470000|2021-05-18 10:57:50|83086.8|83061.8|83091.5|83066.5|83091.6|83066.6|83086|83061|38
1621335480000|2021-05-18 10:58:00|83091.4|83066.4|83091.2|83066.2|83092.1|83067.1|83090.6|83065.6|29
1621335490000|2021-05-18 10:58:10|83091.1|83066.1|83090.7|83065.7|83092|83067|83090.7|83065.7|30
1621335500000|2021-05-18 10:58:20|83090.8|83065.8|83090.8|83065.8|83091.4|83066.4|83089.5|83064.5|26
1621335510000|2021-05-18 10:58:30|83091.4|83066.4|83091.5|83066.5|83091.9|83066.9|83089.2|83064.2|40
1621335520000|2021-05-18 10:58:40|83091.4|83066.4|83090.9|83065.9|83091.5|83066.5|83090.5|83065.5|20
1621335530000|2021-05-18 10:58:50|83090.7|83065.7|83095.9|83070.9|83095.9|83070.9|83090|83065|33
1621335540000|2021-05-18 10:59:00|83095|83070|83094.9|83069.9|83096|83071|83093.7|83068.7|43
1621335550000|2021-05-18 10:59:10|83094.8|83069.8|83093|83068|83095.1|83070.1|83093|83068|36
1621335560000|2021-05-18 10:59:20|83093.2|83068.2|83090.3|83065.3|83093.2|83068.2|83089.4|83064.4|42
1621335570000|2021-05-18 10:59:30|83090.7|83065.7|83094.6|83069.6|83095|83070|83090.2|83065.2|42
1621335580000|2021-05-18 10:59:40|83094.1|83069.1|83097|83072|83098|83073|83094.1|83069.1|49
1621335590000|2021-05-18 10:59:50|83096.8|83071.8|83097.7|83072.7|83097.8|83072.8|83095.6|83070.6|42
1621335600000|2021-05-18 11:00:00|83097.5|83072.5|83100|83075|83101|83076|83097.5|83072.5|52
1621335610000|2021-05-18 11:00:10|83100.2|83075.2|83097.6|83072.6|83100.7|83075.7|83096.7|83071.7|42
1621335620000|2021-05-18 11:00:20|83097.1|83072.1|83093|83068|83097.1|83072.1|83090.9|83065.9|45
1621335630000|2021-05-18 11:00:30|83092.7|83067.7|83095|83070|83095|83070|83090.2|83065.2|38
1621335640000|2021-05-18 11:00:40|83094.5|83069.5|83090.8|83065.8|83094.8|83069.8|83090.2|83065.2|35
1621335650000|2021-05-18 11:00:50|83090.3|83065.3|83091.2|83066.2|83093.6|83068.6|83090.2|83065.2|32
1621335660000|2021-05-18 11:01:00|83091.3|83066.3|83091.6|83066.6|83095.5|83070.5|83090.1|83065.1|40
1621335670000|2021-05-18 11:01:10|83092|83067|83086.2|83061.2|83094.1|83069.1|83086.2|83061.2|42
1621335680000|2021-05-18 11:01:20|83086.1|83061.1|83075.3|83050.3|83086.2|83061.2|83075.3|83050.3|46
1621335690000|2021-05-18 11:01:30|83075.7|83050.7|83075.4|83050.4|83077.4|83052.4|83074.9|83049.9|31
1621335700000|2021-05-18 11:01:40|83075.6|83050.6|83073.2|83048.2|83079.2|83054.2|83072.8|83047.8|46
1621335710000|2021-05-18 11:01:50|83073.7|83048.7|83065.3|83040.3|83078.9|83049.6|83064.8|83028.9|39
1621335720000|2021-05-18 11:02:00|83065.6|83040.6|83079.7|83029.7|83079.7|83041.7|83064.5|83029.4|34
1621335730000|2021-05-18 11:02:10|83067.8|83042.8|83065.6|83040.6|83067.8|83042.8|83064.8|83039.8|29
1621335740000|2021-05-18 11:02:20|83065.8|83040.8|83067.6|83042.6|83068.9|83043.1|83055.2|83018.5|44
1621335750000|2021-05-18 11:02:30|83067|83042|83058.7|83033.7|83067.8|83042.8|83057.7|83032.7|43
1621335760000|2021-05-18 11:02:40|83058.5|83033.5|83047.2|83022.2|83062.3|83037.3|83046.9|83021.9|45
1621335770000|2021-05-18 11:02:50|83047|83022|83045.4|83020.4|83058.1|83022.7|83044.4|83007.2|29
1621335780000|2021-05-18 11:03:00|83045.2|83020.2|83046.7|83021.7|83046.7|83021.7|83043.1|83018.1|31
1621335790000|2021-05-18 11:03:10|83047|83022|83044.7|83019.7|83047|83022|83042.6|83017.6|36
1621335800000|2021-05-18 11:03:20|83045|83020|83043.1|83018.1|83045|83020|83042.5|83017.5|38
1621335810000|2021-05-18 11:03:30|83042.9|83017.9|83040.3|83015.3|83046.3|83021.3|83039.4|83014.4|36
1621335820000|2021-05-18 11:03:40|83040.9|83015.9|83039.3|83014.3|83040.9|83015.9|83038.3|83013.3|36
1621335830000|2021-05-18 11:03:50|83039.6|83014.6|83038.8|83013.8|83039.7|83014.7|83034.6|83009.6|40
1621335840000|2021-05-18 11:04:00|83036.9|83011.9|83036.7|83011.7|83038.2|83013.2|83033.6|83008.6|43
1621335850000|2021-05-18 11:04:10|83036.6|83011.6|83040.5|83015.5|83040.5|83015.5|83035.7|83010.7|36
1621335860000|2021-05-18 11:04:20|83040|83015|83059.8|83034.8|83060.8|83035.8|83040|83015|38
1621335870000|2021-05-18 11:04:30|83058.7|83033.7|83049.1|83024.1|83059.5|83034.5|83048.9|83023.9|44
1621335880000|2021-05-18 11:04:40|83048.9|83023.9|83043.4|83018.4|83048.9|83023.9|83043.1|83018.1|39
1621335890000|2021-05-18 11:04:50|83043.7|83018.7|83045.2|83020.2|83046.7|83021.7|83043.3|83018.3|42
1621335900000|2021-05-18 11:05:00|83045.1|83020.1|83051.9|83026.9|83054.8|83029.8|83044.9|83019.9|45
1621335910000|2021-05-18 11:05:10|83051.3|83026.3|83046.2|83021.2|83052.5|83027.5|83045.7|83020.7|48
1621335920000|2021-05-18 11:05:20|83046.3|83021.3|83065.3|83040.3|83065.9|83040.9|83045.6|83020.6|55
1621335930000|2021-05-18 11:05:30|83064.7|83039.7|83061.7|83036.7|83065.4|83040.4|83059.6|83034.6|37
1621335940000|2021-05-18 11:05:40|83061.1|83036.1|83059.3|83034.3|83061.9|83036.9|83059|83034|24
1621335950000|2021-05-18 11:05:50|83059.8|83034.8|83059|83034|83059.8|83034.8|83058.4|83033.4|19
1621335960000|2021-05-18 11:06:00|83058.9|83033.9|83056.8|83031.8|83061.6|83036.6|83055.6|83030.6|48
1621335970000|2021-05-18 11:06:10|83056.7|83031.7|83059.3|83034.3|83060.7|83035.7|83054.2|83029.2|43
1621335980000|2021-05-18 11:06:20|83059.7|83034.7|83056.5|83031.5|83061.5|83036.5|83056|83031|36
1621335990000|2021-05-18 11:06:30|83056.8|83031.8|83069.3|83044.3|83070.1|83045.1|83056.1|83031.1|57
1621336000000|2021-05-18 11:06:40|83069.4|83044.4|83069.7|83044.7|83072.9|83047.9|83067.1|83042.1|39
1621336010000|2021-05-18 11:06:50|83069.6|83044.6|83065.6|83040.6|83071.2|83046.2|83065.4|83040.4|44
1621336020000|2021-05-18 11:07:00|83064.3|83039.3|83063.9|83038.9|83065|83040|83055.9|83030.9|54
1621336030000|2021-05-18 11:07:10|83065|83040|83071.3|83046.3|83073.2|83048.2|83064.7|83039.7|43
1621336040000|2021-05-18 11:07:20|83071.1|83046.1|83069|83044|83074|83049|83067.4|83042.4|42
1621336050000|2021-05-18 11:07:30|83068.9|83043.9|83069.7|83044.7|83074.4|83049.4|83068.9|83043.9|36
1621336060000|2021-05-18 11:07:40|83068.7|83043.7|83064.6|83039.6|83069.3|83044.3|83064.3|83039.3|39
1621336070000|2021-05-18 11:07:50|83065.1|83040.1|83064.2|83039.2|83065.4|83040.4|83063.7|83038.7|23
1621336080000|2021-05-18 11:08:00|83064.3|83039.3|83064.6|83039.6|83064.8|83039.8|83063.2|83038.2|21
1621336090000|2021-05-18 11:08:10|83064.1|83039.1|83070.5|83045.5|83071.1|83046.1|83061.7|83036.7|29
1621336100000|2021-05-18 11:08:20|83070.4|83045.4|83070.5|83045.5|83071.3|83046.3|83069.8|83044.8|18
1621336110000|2021-05-18 11:08:30|83070.7|83045.7|83070|83045|83070.7|83045.7|83069|83044|26
1621336120000|2021-05-18 11:08:40|83069|83044|83070.5|83045.5|83070.6|83045.6|83067.1|83042.1|36
1621336130000|2021-05-18 11:08:50|83068.7|83043.7|83069.6|83044.6|83070.4|83045.4|83062|83037|50
1621336140000|2021-05-18 11:09:00|83069.5|83044.5|83062.8|83037.8|83069.6|83044.6|83062.1|83037.1|45
1621336150000|2021-05-18 11:09:10|83062.7|83037.7|83067.8|83042.8|83069.9|83044.9|83062.3|83037.3|45
1621336160000|2021-05-18 11:09:20|83067.3|83042.3|83070.9|83045.9|83071.9|83046.9|83066.6|83041.6|39
1621336170000|2021-05-18 11:09:30|83071.6|83046.6|83069|83044|83077.8|83052.8|83065.3|83040.3|58
1621336180000|2021-05-18 11:09:40|83069.6|83044.6|83068.2|83043.2|83069.6|83044.6|83067.4|83042.4|30
1621336190000|2021-05-18 11:09:50|83067.3|83042.3|83069.3|83044.3|83070.1|83045.1|83066.7|83041.7|32
1621336200000|2021-05-18 11:10:00|83070|83045|83067.2|83042.2|83070.8|83045.8|83062.9|83037.9|50
1621336210000|2021-05-18 11:10:10|83067.1|83042.1|83065.6|83040.6|83067.1|83042.1|83065.5|83040.5|21
1621336220000|2021-05-18 11:10:20|83065.5|83040.5|83066.6|83041.6|83067|83042|83065.4|83040.4|24
1621336230000|2021-05-18 11:10:30|83066.7|83041.7|83066|83041|83066.7|83041.7|83065.2|83040.2|25
1621336240000|2021-05-18 11:10:40|83065.4|83040.4|83065.9|83040.9|83066.6|83041.6|83064.4|83039.4|23
1621336250000|2021-05-18 11:10:50|83065.8|83040.8|83071.9|83046.9|83073|83048|83064.8|83039.8|40
1621336260000|2021-05-18 11:11:00|83071.8|83046.8|83070.3|83045.3|83071.8|83046.8|83069.3|83044.3|36
1621336270000|2021-05-18 11:11:10|83069.8|83044.8|83064.6|83039.6|83074.5|83049.5|83063.1|83038.1|50
1621336280000|2021-05-18 11:11:20|83064.9|83039.9|83069.5|83044.5|83070.6|83045.6|83064.4|83039.4|40
1621336290000|2021-05-18 11:11:30|83068.3|83043.3|83062|83037|83068.6|83043.6|83061.4|83036.4|44
1621336300000|2021-05-18 11:11:40|83061.9|83036.9|83066.6|83041.6|83068.1|83043.1|83060.7|83035.7|47
1621336310000|2021-05-18 11:11:50|83064.8|83039.8|83069.5|83044.5|83071.3|83046.3|83064.1|83039.1|42
1621336320000|2021-05-18 11:12:00|83070.5|83045.5|83060.4|83035.4|83071|83046|83060.4|83035.4|54
1621336330000|2021-05-18 11:12:10|83060.6|83035.6|83061.7|83036.7|83061.9|83036.9|83060.4|83035.4|39
1621336340000|2021-05-18 11:12:20|83061.8|83036.8|83065|83040|83065.4|83040.4|83061.6|83036.6|45
1621336350000|2021-05-18 11:12:30|83065.7|83040.7|83062.9|83037.9|83065.7|83040.7|83060.5|83035.5|46
1621336360000|2021-05-18 11:12:40|83063|83038|83055.7|83030.7|83063.1|83038.1|83050.1|83025.1|54
1621336370000|2021-05-18 11:12:50|83055.8|83030.8|83057.4|83032.4|83057.4|83032.4|83054.1|83029.1|39
1621336380000|2021-05-18 11:13:00|83057.5|83032.5|83055.8|83030.8|83057.9|83032.9|83051.1|83026.1|51
1621336390000|2021-05-18 11:13:10|83056.1|83031.1|83057.7|83032.7|83058.2|83033.2|83055.7|83030.7|32
1621336400000|2021-05-18 11:13:20|83058.1|83033.1|83055.6|83030.6|83059|83034|83055.6|83030.6|44
1621336410000|2021-05-18 11:13:30|83056.2|83031.2|83055.8|83030.8|83057.8|83032.8|83055.3|83030.3|30
1621336420000|2021-05-18 11:13:40|83055.9|83030.9|83056.4|83031.4|83057.4|83032.4|83055.8|83030.8|26
1621336430000|2021-05-18 11:13:50|83057.3|83032.3|83055.1|83030.1|83057.8|83032.8|83054.3|83029.3|41
1621336440000|2021-05-18 11:14:00|83054.1|83029.1|83056.2|83031.2|83057.8|83032.8|83054.1|83029.1|42
1621336450000|2021-05-18 11:14:10|83055.7|83030.7|83055.2|83030.2|83057.5|83032.5|83054.6|83029.6|41
1621336460000|2021-05-18 11:14:20|83054.9|83029.9|83057.2|83032.2|83062.7|83037.7|83050.6|83025.6|55
1621336470000|2021-05-18 11:14:30|83057.3|83032.3|83053.8|83028.8|83057.9|83032.9|83053|83028|49
1621336480000|2021-05-18 11:14:40|83053.3|83028.3|83053.4|83028.4|83054.2|83029.2|83052.3|83027.3|32
1621336490000|2021-05-18 11:14:50|83053.3|83028.3|83053.6|83028.6|83054|83029|83053.2|83028.2|26
1621336500000|2021-05-18 11:15:00|83053.7|83028.7|83054|83029|83054.3|83029.3|83052.8|83027.8|29
1621336510000|2021-05-18 11:15:10|83054.1|83029.1|83061.3|83036.3|83061.8|83036.8|83050|83025|39
1621336520000|2021-05-18 11:15:20|83061.5|83036.5|83063|83038|83063.3|83038.3|83060.9|83035.9|46
1621336530000|2021-05-18 11:15:30|83062.8|83037.8|83061.2|83036.2|83063.6|83038.6|83061.2|83036.2|25
1621336540000|2021-05-18 11:15:40|83061.9|83036.9|83062.9|83037.9|83063.4|83038.4|83060.8|83035.8|30
1621336550000|2021-05-18 11:15:50|83063.1|83038.1|83063.2|83038.2|83065|83040|83061.5|83036.5|28
1621336560000|2021-05-18 11:16:00|83063.4|83038.4|83059.7|83034.7|83063.5|83038.5|83059.7|83034.7|25
1621336570000|2021-05-18 11:16:10|83059.6|83034.6|83057.8|83032.8|83060.3|83035.3|83056.9|83031.9|41
1621336580000|2021-05-18 11:16:20|83057.9|83032.9|83056.3|83031.3|83058.2|83033.2|83056.2|83031.2|26
1621336590000|2021-05-18 11:16:30|83056.2|83031.2|83062.8|83037.8|83063.5|83038.5|83056.2|83031.2|38
1621336600000|2021-05-18 11:16:40|83062.3|83037.3|83058.5|83033.5|83062.8|83037.8|83056.4|83031.4|29
1621336610000|2021-05-18 11:16:50|83058|83033|83055.6|83030.6|83058.6|83033.6|83055.6|83030.6|35
1621336620000|2021-05-18 11:17:00|83055.7|83030.7|83059.5|83034.5|83059.9|83034.9|83055.7|83030.7|36
1621336630000|2021-05-18 11:17:10|83060.5|83035.5|83058|83033|83060.5|83035.5|83057.4|83032.4|27
1621336640000|2021-05-18 11:17:20|83058.5|83033.5|83058.4|83033.4|83059.9|83034.9|83057.2|83032.2|24
1621336650000|2021-05-18 11:17:30|83058.5|83033.5|83058.7|83033.7|83059|83034|83058.2|83033.2|18
1621336660000|2021-05-18 11:17:40|83058.3|83033.3|83061.5|83036.5|83061.5|83036.5|83057.7|83032.7|38
1621336670000|2021-05-18 11:17:50|83061.4|83036.4|83059.6|83034.6|83062.2|83037.2|83059.2|83034.2|31
1621336680000|2021-05-18 11:18:00|83059.5|83034.5|83062.4|83037.4|83062.5|83037.5|83059.5|83034.5|35
1621336690000|2021-05-18 11:18:10|83061.8|83036.8|83061.1|83036.1|83061.9|83036.9|83060.8|83035.8|23
1621336700000|2021-05-18 11:18:20|83061.4|83036.4|83062.7|83037.7|83062.7|83037.7|83061.4|83036.4|20
1621336710000|2021-05-18 11:18:30|83063.1|83038.1|83061.3|83036.3|83063.6|83038.6|83061.2|83036.2|24
1621336720000|2021-05-18 11:18:40|83061.2|83036.2|83064.3|83039.3|83065.8|83040.8|83061.2|83036.2|35
1621336730000|2021-05-18 11:18:50|83064.8|83039.8|83063.3|83038.3|83064.8|83039.8|83061.5|83036.5|35
1621336740000|2021-05-18 11:19:00|83064.9|83039.9|83063.2|83038.2|83065.6|83040.6|83063.2|83038.2|37
1621336750000|2021-05-18 11:19:10|83063.1|83038.1|83064.8|83039.8|83066|83041|83062.4|83037.4|44
1621336760000|2021-05-18 11:19:20|83064.4|83039.4|83064.3|83039.3|83065.4|83040.4|83063.9|83038.9|35
1621336770000|2021-05-18 11:19:30|83064.4|83039.4|83063.3|83038.3|83064.5|83039.5|83062.5|83037.5|19
1621336780000|2021-05-18 11:19:40|83062.7|83037.7|83073.3|83048.3|83074|83049|83062.7|83037.7|40
1621336790000|2021-05-18 11:19:50|83073.2|83048.2|83071.5|83046.5|83073.6|83048.6|83071.3|83046.3|28
1621336800000|2021-05-18 11:20:00|83071.3|83046.3|83061.3|83036.3|83071.9|83046.9|83060.5|83035.5|46
1621336810000|2021-05-18 11:20:10|83061.7|83036.7|83060.9|83035.9|83063.6|83038.6|83059.6|83034.6|35
1621336820000|2021-05-18 11:20:20|83061|83036|83060.3|83035.3|83061.2|83036.2|83060.1|83035.1|19
1621336830000|2021-05-18 11:20:30|83060.4|83035.4|83060.9|83035.9|83061.2|83036.2|83060.3|83035.3|28
1621336840000|2021-05-18 11:20:40|83060.6|83035.6|83060.8|83035.8|83061.4|83036.4|83060.5|83035.5|14
1621336850000|2021-05-18 11:20:50|83059.9|83034.9|83059.3|83034.3|83060.8|83035.8|83059.3|83034.3|20
1621336860000|2021-05-18 11:21:00|83059.6|83034.6|83057.7|83032.7|83060.2|83035.2|83057.6|83032.6|15
1621336870000|2021-05-18 11:21:10|83057.5|83032.5|83059.1|83034.1|83059.6|83034.6|83057.5|83032.5|25
1621336880000|2021-05-18 11:21:20|83059.2|83034.2|83057.8|83032.8|83059.8|83034.8|83057.8|83032.8|29
1621336890000|2021-05-18 11:21:30|83057.4|83032.4|83056.5|83031.5|83058.5|83033.5|83055.5|83030.5|27
1621336900000|2021-05-18 11:21:40|83056.8|83031.8|83059.5|83034.5|83059.9|83034.9|83056.4|83031.4|26
1621336910000|2021-05-18 11:21:50|83059.2|83034.2|83059.7|83034.7|83060|83035|83059|83034|25
1621336920000|2021-05-18 11:22:00|83059.6|83034.6|83060|83035|83060.1|83035.1|83058.6|83033.6|23
1621336930000|2021-05-18 11:22:10|83060.3|83035.3|83062.9|83037.9|83066.9|83041.9|83060.1|83035.1|36
1621336940000|2021-05-18 11:22:20|83063.3|83038.3|83064.4|83039.4|83064.6|83039.6|83063.3|83038.3|21
1621336950000|2021-05-18 11:22:30|83064.6|83039.6|83065.1|83040.1|83065.7|83040.7|83063.3|83038.3|29
1621336960000|2021-05-18 11:22:40|83064.9|83039.9|83053.6|83028.6|83065.4|83040.4|83052.8|83027.8|41
1621336970000|2021-05-18 11:22:50|83053.5|83028.5|83052.9|83027.9|83057.1|83032.1|83051.8|83026.8|34
1621336980000|2021-05-18 11:23:00|83052.6|83027.6|83054.4|83029.4|83055.7|83030.7|83051.6|83026.6|43
1621336990000|2021-05-18 11:23:10|83054.2|83029.2|83051|83026|83054.7|83029.7|83048.9|83023.9|37
1621337000000|2021-05-18 11:23:20|83050.9|83025.9|83048.6|83023.6|83051|83026|83048.3|83023.3|15
1621337010000|2021-05-18 11:23:30|83048.9|83023.9|83049.1|83024.1|83050.5|83025.5|83048.9|83023.9|32
1621337020000|2021-05-18 11:23:40|83049.2|83024.2|83047.7|83022.7|83049.2|83024.2|83046.9|83021.9|33
1621337030000|2021-05-18 11:23:50|83048.2|83023.2|83048.1|83023.1|83049.6|83024.6|83044.9|83019.9|49
1621337040000|2021-05-18 11:24:00|83047.6|83022.6|83050.8|83025.8|83054.6|83029.6|83046.1|83021.1|54
1621337050000|2021-05-18 11:24:10|83052.6|83027.6|83048.2|83023.2|83053.2|83028.2|83047.9|83022.9|47
1621337060000|2021-05-18 11:24:20|83048.1|83023.1|83059.3|83034.3|83059.3|83034.3|83048.1|83023.1|44
1621337070000|2021-05-18 11:24:30|83059.7|83034.7|83063.4|83038.4|83064.3|83039.3|83058.4|83033.4|50
1621337080000|2021-05-18 11:24:40|83064.2|83039.2|83065.4|83040.4|83066.9|83041.9|83063.8|83038.8|45
1621337090000|2021-05-18 11:24:50|83065.6|83040.6|83062.3|83037.3|83065.6|83040.6|83061.5|83036.5|46
1621337100000|2021-05-18 11:25:00|83063|83038|83067|83042|83067.3|83042.3|83062.3|83037.3|33
1621337110000|2021-05-18 11:25:10|83066.7|83041.7|83065.5|83040.5|83068.3|83043.3|83065.3|83040.3|26
1621337120000|2021-05-18 11:25:20|83065.3|83040.3|83083.6|83058.6|83084|83059|83065.3|83040.3|61
1621337130000|2021-05-18 11:25:30|83082.3|83057.3|83082.6|83057.6|83084.2|83059.2|83082.3|83057.3|28
1621337140000|2021-05-18 11:25:40|83082.5|83057.5|83081.2|83056.2|83082.8|83057.8|83074.3|83049.3|58
1621337150000|2021-05-18 11:25:50|83080.8|83055.8|83076.9|83051.9|83080.8|83055.8|83076.9|83051.9|52
1621337160000|2021-05-18 11:26:00|83078.2|83053.2|83078.7|83053.7|83079.5|83054.5|83077.1|83052.1|39
1621337170000|2021-05-18 11:26:10|83078.1|83053.1|83083.5|83058.5|83084.2|83059.2|83077.3|83052.3|33
1621337180000|2021-05-18 11:26:20|83084.1|83059.1|83078|83053|83084.1|83059.1|83077.7|83052.7|43
1621337190000|2021-05-18 11:26:30|83078.9|83053.9|83084.7|83059.7|83085.1|83060.1|83076.2|83051.2|45
1621337200000|2021-05-18 11:26:40|83085.1|83060.1|83087|83062|83088|83063|83085.1|83060.1|33
1621337210000|2021-05-18 11:26:50|83087.1|83062.1|83090.1|83065.1|83090.2|83065.2|83084.8|83059.8|28
1621337220000|2021-05-18 11:27:00|83089.8|83064.8|83088.3|83063.3|83090.2|83065.2|83088|83063|37
1621337230000|2021-05-18 11:27:10|83088.1|83063.1|83089|83064|83089.1|83064.1|83088|83063|11
1621337240000|2021-05-18 11:27:20|83088.7|83063.7|83097.1|83072.1|83097.2|83072.2|83083.3|83058.3|44
1621337250000|2021-05-18 11:27:30|83097|83072|83098.5|83073.5|83098.5|83073.5|83095.4|83070.4|41
1621337260000|2021-05-18 11:27:40|83099.1|83074.1|83098.3|83073.3|83101.2|83076.2|83098.1|83073.1|35
1621337270000|2021-05-18 11:27:50|83098|83073|83097.9|83072.9|83098.2|83073.2|83096.7|83071.7|32
1621337280000|2021-05-18 11:28:00|83097.5|83072.5|83090.2|83065.2|83098.2|83073.2|83084.1|83059.1|42
1621337290000|2021-05-18 11:28:10|83090.5|83065.5|83088.1|83063.1|83090.5|83065.5|83088.1|83063.1|34
1621337300000|2021-05-18 11:28:20|83088.5|83063.5|83086.5|83061.5|83089.6|83064.6|83085.1|83060.1|32
1621337310000|2021-05-18 11:28:30|83086|83061|83090|83065|83091.3|83066.3|83085.9|83060.9|38
1621337320000|2021-05-18 11:28:40|83090.1|83065.1|83088.5|83063.5|83094.3|83069.3|83088.2|83063.2|44
1621337330000|2021-05-18 11:28:50|83088.9|83063.9|83092.4|83067.4|83094.4|83069.4|83088.4|83063.4|37
1621337340000|2021-05-18 11:29:00|83092.1|83067.1|83094.1|83069.1|83096.2|83071.2|83091.5|83066.5|40
1621337350000|2021-05-18 11:29:10|83094.7|83069.7|83096.4|83071.4|83096.5|83071.5|83094.2|83069.2|41
1621337360000|2021-05-18 11:29:20|83096.2|83071.2|83105.3|83080.3|83106.9|83081.9|83094.9|83069.9|53
1621337370000|2021-05-18 11:29:30|83106.3|83081.3|83123.2|83098.2|83124.1|83099.1|83105.1|83080.1|56
1621337380000|2021-05-18 11:29:40|83122.2|83097.2|83107|83082|83122.2|83097.2|83106.6|83069.8|56
1621337390000|2021-05-18 11:29:50|83107.2|83082.2|83107.3|83082.3|83107.5|83082.5|83104.8|83079.8|25
1621337400000|2021-05-18 11:30:00|83107.7|83082.7|83107.2|83082.2|83107.9|83082.9|83104|83079|42
1621337410000|2021-05-18 11:30:10|83106.8|83081.8|83104.9|83079.9|83107.4|83082.4|83100.7|83075.7|32
1621337420000|2021-05-18 11:30:20|83104.7|83079.7|83102|83077|83104.8|83079.8|83102|83077|30
1621337430000|2021-05-18 11:30:30|83101.3|83076.3|83108.9|83083.9|83109.3|83084.3|83101.3|83076.3|46
1621337440000|2021-05-18 11:30:40|83110.1|83085.1|83103.2|83078.2|83110.1|83085.1|83102.1|83077.1|45
1621337450000|2021-05-18 11:30:50|83103.3|83078.3|83101.9|83076.9|83103.3|83078.3|83101.3|83076.3|18
1621337460000|2021-05-18 11:31:00|83102|83077|83098.8|83073.8|83102|83077|83097.6|83072.6|36
1621337470000|2021-05-18 11:31:10|83099.9|83074.9|83090.1|83065.1|83099.9|83074.9|83087.3|83062.3|35
1621337480000|2021-05-18 11:31:20|83090.6|83065.6|83090.6|83065.6|83090.7|83065.7|83087.5|83062.5|31
1621337490000|2021-05-18 11:31:30|83090.3|83065.3|83090.5|83065.5|83091.8|83066.8|83089.1|83064.1|31
1621337500000|2021-05-18 11:31:40|83090.6|83065.6|83090.5|83065.5|83090.6|83065.6|83088.4|83063.4|27
1621337510000|2021-05-18 11:31:50|83090.6|83065.6|83091.7|83066.7|83092.7|83067.7|83087.9|83062.9|32
1621337520000|2021-05-18 11:32:00|83091.4|83066.4|83088|83063|83091.8|83066.8|83087.7|83062.7|39
1621337530000|2021-05-18 11:32:10|83088.3|83063.3|83085.9|83060.9|83091.1|83066.1|83084.5|83059.5|47
1621337540000|2021-05-18 11:32:20|83088|83063|83091.3|83066.3|83092.6|83067.6|83086.2|83061.2|43
1621337550000|2021-05-18 11:32:30|83091.4|83066.4|83096.1|83071.1|83096.3|83071.3|83088.6|83063.6|33
1621337560000|2021-05-18 11:32:40|83095.9|83070.9|83090.6|83065.6|83096.1|83071.1|83089.8|83064.8|25
1621337570000|2021-05-18 11:32:50|83089.7|83064.7|83091.5|83066.5|83091.7|83066.7|83089.7|83064.7|25
1621337580000|2021-05-18 11:33:00|83091.4|83066.4|83089.9|83064.9|83092.2|83067.2|83088.5|83063.5|30
1621337590000|2021-05-18 11:33:10|83089.6|83064.6|83087.8|83062.8|83089.7|83064.7|83087.6|83062.6|28
1621337600000|2021-05-18 11:33:20|83088|83063|83087.7|83062.7|83088.9|83063.9|83086.3|83061.3|30
1621337610000|2021-05-18 11:33:30|83087.6|83062.6|83080.1|83055.1|83089.2|83064.2|83080.1|83055.1|38
1621337620000|2021-05-18 11:33:40|83077.8|83052.8|83068.8|83043.8|83077.8|83052.8|83067.5|83042.5|56
1621337630000|2021-05-18 11:33:50|83067.5|83042.5|83074.6|83049.6|83075.6|83050.6|83066.8|83041.8|45
1621337640000|2021-05-18 11:34:00|83075.6|83050.6|83075.7|83050.7|83076|83051|83072.9|83047.9|45
1621337650000|2021-05-18 11:34:10|83075.8|83050.8|83081.6|83056.6|83082|83057|83074.1|83049.1|44
1621337660000|2021-05-18 11:34:20|83081.3|83056.3|83085.2|83060.2|83086.5|83061.5|83081.3|83056.3|48
1621337670000|2021-05-18 11:34:30|83085.3|83060.3|83088.3|83063.3|83088.8|83063.8|83084.9|83059.9|51
1621337680000|2021-05-18 11:34:40|83088.7|83063.7|83089.3|83064.3|83093.3|83068.3|83088.4|83063.4|53
1621337690000|2021-05-18 11:34:50|83088.6|83063.6|83087.1|83062.1|83088.7|83063.7|83086.2|83061.2|33
1621337700000|2021-05-18 11:35:00|83087|83062|83086|83061|83087.5|83062.5|83085.5|83060.5|37
1621337710000|2021-05-18 11:35:10|83085.3|83060.3|83077.4|83052.4|83085.8|83060.8|83077.4|83052.4|47
1621337720000|2021-05-18 11:35:20|83077.3|83052.3|83075.9|83050.9|83077.8|83052.8|83075.4|83050.4|34
1621337730000|2021-05-18 11:35:30|83076.2|83051.2|83070.3|83045.3|83076.5|83051.5|83069.5|83044.5|51
1621337740000|2021-05-18 11:35:40|83069.2|83044.2|83075.3|83050.3|83075.9|83050.9|83069.1|83044.1|35
1621337750000|2021-05-18 11:35:50|83075.1|83050.1|83074.1|83049.1|83076.1|83051.1|83071.7|83046.7|37
1621337760000|2021-05-18 11:36:00|83074|83049|83081.4|83056.4|83083.1|83058.1|83074|83049|29
1621337770000|2021-05-18 11:36:10|83082.6|83057.6|83083.4|83058.4|83083.8|83058.8|83082.2|83057.2|17
1621337780000|2021-05-18 11:36:20|83083.7|83058.7|83081.4|83056.4|83083.8|83058.8|83078.5|83053.5|41
1621337790000|2021-05-18 11:36:30|83081.3|83056.3|83076|83051|83081.3|83056.3|83073.7|83048.7|40
1621337800000|2021-05-18 11:36:40|83075.7|83050.7|83072.6|83047.6|83076.1|83051.1|83072|83047|27
1621337810000|2021-05-18 11:36:50|83072.1|83047.1|83070.8|83045.8|83072.5|83047.5|83070.8|83045.8|15
1621337820000|2021-05-18 11:37:00|83071.2|83046.2|83074.1|83049.1|83075.9|83050.9|83071.2|83046.2|39
1621337830000|2021-05-18 11:37:10|83074|83049|83072.4|83047.4|83077.2|83052.2|83072.4|83047.4|33
1621337840000|2021-05-18 11:37:20|83073|83048|83067.5|83042.5|83073.3|83048.3|83067.5|83042.5|31
1621337850000|2021-05-18 11:37:30|83067.8|83042.8|83072.8|83047.8|83073.3|83048.3|83067.8|83042.8|30
1621337860000|2021-05-18 11:37:40|83072.9|83047.9|83072.4|83047.4|83075.1|83050.1|83072|83047|28
1621337870000|2021-05-18 11:37:50|83071|83046|83063.3|83038.3|83071.9|83046.9|83060.4|83035.4|52
1621337880000|2021-05-18 11:38:00|83063.6|83038.6|83064.8|83039.8|83068.1|83043.1|83063.6|83038.6|49
1621337890000|2021-05-18 11:38:10|83064.6|83039.6|83066.7|83041.7|83066.8|83041.8|83064.1|83039.1|32
1621337900000|2021-05-18 11:38:20|83066.3|83041.3|83060.6|83035.6|83066.7|83041.7|83060.6|83035.6|34
1621337910000|2021-05-18 11:38:30|83060.5|83035.5|83063.1|83038.1|83066.2|83041.2|83060.4|83035.4|36
1621337920000|2021-05-18 11:38:40|83065|83040|83063.6|83038.6|83065|83040|83062.7|83037.7|31
1621337930000|2021-05-18 11:38:50|83063.5|83038.5|83061.3|83036.3|83063.9|83038.9|83060.7|83035.7|45
1621337940000|2021-05-18 11:39:00|83061.2|83036.2|83059.3|83034.3|83062.5|83037.5|83059.3|83034.3|27
1621337950000|2021-05-18 11:39:10|83059.2|83034.2|83058.5|83033.5|83059.5|83034.5|83058.5|83033.5|18
1621337960000|2021-05-18 11:39:20|83058.4|83033.4|83061|83036|83063.9|83038.9|83058.3|83033.3|36
1621337970000|2021-05-18 11:39:30|83062.4|83037.4|83061.3|83036.3|83063.1|83038.1|83060.6|83035.6|34
1621337980000|2021-05-18 11:39:40|83061.5|83036.5|83063|83038|83063.8|83038.8|83059.9|83034.9|34
1621337990000|2021-05-18 11:39:50|83063.1|83038.1|83061.7|83036.7|83063.1|83038.1|83061.1|83036.1|33
1621338000000|2021-05-18 11:40:00|83061.6|83036.6|83062.9|83037.9|83063|83038|83060.3|83035.3|40
1621338010000|2021-05-18 11:40:10|83061.8|83036.8|83060.8|83035.8|83062.7|83037.7|83059.4|83034.4|38
1621338020000|2021-05-18 11:40:20|83060.7|83035.7|83060.5|83035.5|83060.7|83035.7|83058.7|83033.7|20
1621338030000|2021-05-18 11:40:30|83060.2|83035.2|83058.8|83033.8|83060.2|83035.2|83058.5|83033.5|25
1621338040000|2021-05-18 11:40:40|83058.7|83033.7|83057.1|83032.1|83058.9|83033.9|83056|83031|13
1621338050000|2021-05-18 11:40:50|83057.2|83032.2|83052.3|83027.3|83057.2|83032.2|83052.3|83027.3|34
1621338060000|2021-05-18 11:41:00|83052.4|83027.4|83054.2|83029.2|83055.1|83030.1|83051.4|83026.4|31
1621338070000|2021-05-18 11:41:10|83054.1|83029.1|83058|83033|83058|83033|83052.9|83027.9|25
1621338080000|2021-05-18 11:41:20|83058.4|83033.4|83058.8|83033.8|83059.2|83034.2|83057.7|83032.7|27
1621338090000|2021-05-18 11:41:30|83058.7|83033.7|83057.5|83032.5|83058.7|83033.7|83056.3|83031.3|22
1621338100000|2021-05-18 11:41:40|83057.7|83032.7|83062.6|83037.6|83062.8|83037.8|83057.3|83032.3|26
1621338110000|2021-05-18 11:41:50|83062.8|83037.8|83062.2|83037.2|83062.9|83037.9|83060.4|83035.4|32
1621338120000|2021-05-18 11:42:00|83061.7|83036.7|83061.4|83036.4|83062.7|83037.7|83061.2|83036.2|24
1621338130000|2021-05-18 11:42:10|83061.2|83036.2|83061.5|83036.5|83062.1|83037.1|83058.6|83033.6|40
1621338140000|2021-05-18 11:42:20|83061.7|83036.7|83060.5|83035.5|83061.7|83036.7|83058.7|83033.7|31
1621338150000|2021-05-18 11:42:30|83061.1|83036.1|83061.4|83036.4|83061.6|83036.6|83059.5|83034.5|23
1621338160000|2021-05-18 11:42:40|83061.6|83036.6|83065.1|83040.1|83065.4|83040.4|83060.4|83035.4|29
1621338170000|2021-05-18 11:42:50|83065.2|83040.2|83065.5|83040.5|83066.7|83041.7|83064.5|83039.5|31
1621338180000|2021-05-18 11:43:00|83065.4|83040.4|83065.8|83040.8|83066|83041|83064.1|83039.1|29
1621338190000|2021-05-18 11:43:10|83065.9|83040.9|83067.6|83042.6|83068|83043|83063.9|83038.9|47
1621338200000|2021-05-18 11:43:20|83067.2|83042.2|83066.2|83041.2|83068.1|83043.1|83065.1|83040.1|29
1621338210000|2021-05-18 11:43:30|83066.4|83041.4|83069.4|83044.4|83070.7|83045.7|83065.7|83040.7|35
1621338220000|2021-05-18 11:43:40|83069.5|83044.5|83069|83044|83070.5|83045.5|83068.9|83043.9|30
1621338230000|2021-05-18 11:43:50|83069.4|83044.4|83067.8|83042.8|83069.8|83044.8|83067.8|83042.8|29
1621338240000|2021-05-18 11:44:00|83067.9|83042.9|83065.7|83040.7|83068.7|83043.7|83063.9|83038.9|27
1621338250000|2021-05-18 11:44:10|83065|83040|83065.9|83040.9|83066.3|83041.3|83064.6|83039.6|24
1621338260000|2021-05-18 11:44:20|83066|83041|83068.7|83043.7|83071.4|83046.4|83065.7|83040.7|29
1621338270000|2021-05-18 11:44:30|83067|83042|83064|83039|83067.3|83042.3|83063.5|83038.5|29
1621338280000|2021-05-18 11:44:40|83064.2|83039.2|83065.3|83040.3|83067.2|83042.2|83062.9|83037.9|43
1621338290000|2021-05-18 11:44:50|83065.9|83040.9|83056.4|83031.4|83065.9|83040.9|83053.8|83028.8|47
1621338300000|2021-05-18 11:45:00|83055.9|83030.9|83060.1|83035.1|83060.1|83035.1|83052.2|83027.2|50
1621338310000|2021-05-18 11:45:10|83061.5|83036.5|83062.3|83037.3|83064.3|83039.3|83061.5|83036.5|37
1621338320000|2021-05-18 11:45:20|83062.4|83037.4|83061|83036|83062.9|83037.9|83059.9|83034.9|31
1621338330000|2021-05-18 11:45:30|83060.7|83035.7|83056.2|83031.2|83060.7|83035.7|83054.9|83029.9|40
1621338340000|2021-05-18 11:45:40|83056|83031|83057.3|83032.3|83059.9|83034.9|83056|83031|34
1621338350000|2021-05-18 11:45:50|83057.2|83032.2|83067.8|83042.8|83067.9|83042.9|83057.2|83032.2|51
1621338360000|2021-05-18 11:46:00|83067.5|83042.5|83070.2|83045.2|83071.1|83046.1|83065.6|83040.6|49
1621338370000|2021-05-18 11:46:10|83070|83045|83067.3|83042.3|83070.7|83045.7|83066.7|83041.7|41
1621338380000|2021-05-18 11:46:20|83067.2|83042.2|83066.3|83041.3|83067.9|83042.9|83065|83040|27
1621338390000|2021-05-18 11:46:30|83066.4|83041.4|83063.6|83038.6|83067.3|83042.3|83062.6|83037.6|30
1621338400000|2021-05-18 11:46:40|83063.3|83038.3|83062.4|83037.4|83064.1|83039.1|83060.9|83035.9|37
1621338410000|2021-05-18 11:46:50|83063.3|83038.3|83060.8|83035.8|83063.3|83038.3|83060.3|83035.3|33
1621338420000|2021-05-18 11:47:00|83060.5|83035.5|83059.6|83034.6|83060.9|83035.9|83058.5|83033.5|25
1621338430000|2021-05-18 11:47:10|83059.5|83034.5|83059.1|83034.1|83059.7|83034.7|83058.7|83033.7|13
1621338440000|2021-05-18 11:47:20|83059.3|83034.3|83054.9|83029.9|83059.6|83034.6|83051.8|83026.8|29
1621338450000|2021-05-18 11:47:30|83055.1|83030.1|83049.9|83024.9|83055.2|83030.2|83049.5|83024.5|45
1621338460000|2021-05-18 11:47:40|83048.9|83023.9|83049.3|83024.3|83050.3|83025.3|83048.9|83023.9|30
1621338470000|2021-05-18 11:47:50|83049.1|83024.1|83049.9|83024.9|83049.9|83024.9|83049.1|83024.1|20
1621338480000|2021-05-18 11:48:00|83049.6|83024.6|83041.4|83016.4|83049.8|83024.8|83041.4|83016.4|40
1621338490000|2021-05-18 11:48:10|83041.7|83016.7|83022.7|82997.7|83041.8|83016.8|83017.2|82992.2|58
1621338500000|2021-05-18 11:48:20|83023.3|82998.3|83024.7|82999.7|83025.6|83000.6|83023.3|82998.3|45
1621338510000|2021-05-18 11:48:30|83024.9|82999.9|83017.8|82992.8|83026.3|83001.3|83017.8|82992.8|49
1621338520000|2021-05-18 11:48:40|83017.3|82992.3|83020.7|82995.7|83021.5|82996.5|83017.3|82992.3|57
1621338530000|2021-05-18 11:48:50|83021.1|82996.1|83018.2|82993.2|83021.1|82996.1|83017.4|82992.4|31
1621338540000|2021-05-18 11:49:00|83018.1|82993.1|83013.5|82988.5|83018.5|82993.5|83013|82988|41
1621338550000|2021-05-18 11:49:10|83013.8|82988.8|83020.9|82995.9|83022.1|82997.1|83013.8|82988.8|33
1621338560000|2021-05-18 11:49:20|83021.1|82996.1|83025.1|83000.1|83025.1|83000.1|83021.1|82996.1|30
1621338570000|2021-05-18 11:49:30|83024.9|82999.9|83023.8|82998.8|83024.9|82999.9|83023.6|82998.6|38
1621338580000|2021-05-18 11:49:40|83023.4|82998.4|83021|82996|83023.8|82998.8|83020|82995|25
1621338590000|2021-05-18 11:49:50|83021.1|82996.1|83027.8|83002.8|83029.6|83004.6|83021.1|82996.1|60
1621338600000|2021-05-18 11:50:00|83026.5|83001.5|83028.2|83003.2|83028.7|83003.7|83025.8|83000.8|33
1621338610000|2021-05-18 11:50:10|83027.3|83002.3|83041.6|83016.6|83044.3|83019.3|83027.2|83002.2|42
1621338620000|2021-05-18 11:50:20|83041.7|83016.7|83038.5|83013.5|83042|83017|83038.5|83013.5|38
1621338630000|2021-05-18 11:50:30|83038.9|83013.9|83032.1|83007.1|83038.9|83013.9|83030.3|83005.3|40
1621338640000|2021-05-18 11:50:40|83031.9|83006.9|83033.1|83008.1|83034.1|83009.1|83030|83005|36
1621338650000|2021-05-18 11:50:50|83033.2|83008.2|83032.5|83007.5|83033.5|83008.5|83031.2|83006.2|45
1621338660000|2021-05-18 11:51:00|83032.6|83007.6|83036.4|83011.4|83037.2|83012.2|83032.5|83007.5|41
1621338670000|2021-05-18 11:51:10|83039|83014|83029.6|83004.6|83039|83014|83028.1|83003.1|53
1621338680000|2021-05-18 11:51:20|83029.7|83004.7|83033.6|83008.6|83036.6|83011.6|83029.7|83004.7|47
1621338690000|2021-05-18 11:51:30|83033.4|83008.4|83031.6|83006.6|83033.7|83008.7|83030.4|83005.4|40
1621338700000|2021-05-18 11:51:40|83032|83007|83032.8|83007.8|83033.8|83008.8|83031.4|83006.4|32
1621338710000|2021-05-18 11:51:50|83032.9|83007.9|83042.6|83017.6|83042.7|83017.7|83032.7|83007.7|37
1621338720000|2021-05-18 11:52:00|83042.3|83017.3|83044.1|83019.1|83048|83023|83041.9|83016.9|47
1621338730000|2021-05-18 11:52:10|83045.1|83020.1|83046.5|83021.5|83047.2|83022.2|83042.9|83017.9|36
1621338740000|2021-05-18 11:52:20|83046.6|83021.6|83046.8|83021.8|83047.4|83022.4|83045.8|83020.8|33
1621338750000|2021-05-18 11:52:30|83047|83022|83047|83022|83047.7|83022.7|83045.6|83020.6|35
1621338760000|2021-05-18 11:52:40|83046.4|83021.4|83047.2|83022.2|83047.3|83022.3|83043.9|83018.9|27
1621338770000|2021-05-18 11:52:50|83047.4|83022.4|83038.8|83013.8|83047.8|83022.8|83037.5|83012.5|35
1621338780000|2021-05-18 11:53:00|83039.6|83014.6|83038.4|83013.4|83042.1|83017.1|83037.3|83012.3|52
1621338790000|2021-05-18 11:53:10|83038|83013|83032.4|83007.4|83038|83013|83032.4|83007.4|46
1621338800000|2021-05-18 11:53:20|83031.6|83006.6|83031.5|83006.5|83032.3|83007.3|83030.3|83005.3|37
1621338810000|2021-05-18 11:53:30|83031.6|83006.6|83032.3|83007.3|83032.5|83007.5|83031.3|83006.3|24
1621338820000|2021-05-18 11:53:40|83032|83007|83032.1|83007.1|83032.6|83007.6|83028.5|83003.5|41
1621338830000|2021-05-18 11:53:50|83031.7|83006.7|83032.2|83007.2|83032.5|83007.5|83031.3|83006.3|21
1621338840000|2021-05-18 11:54:00|83032.4|83007.4|83031.4|83006.4|83032.4|83007.4|83030.8|83005.8|30
1621338850000|2021-05-18 11:54:10|83031.3|83006.3|83032.4|83007.4|83032.5|83007.5|83029.9|83004.9|28
1621338860000|2021-05-18 11:54:20|83031.9|83006.9|83033.9|83008.9|83034.8|83009.8|83031.9|83006.9|35
1621338870000|2021-05-18 11:54:30|83033.5|83008.5|83036.9|83011.9|83038|83013|83033.5|83008.5|40
1621338880000|2021-05-18 11:54:40|83037.8|83012.8|83042.1|83017.1|83042.4|83017.4|83037|83012|37
1621338890000|2021-05-18 11:54:50|83041.7|83016.7|83041.4|83016.4|83042.2|83017.2|83040.5|83015.5|31
1621338900000|2021-05-18 11:55:00|83041.2|83016.2|83039.8|83014.8|83041.2|83016.2|83037.7|83012.7|43
1621338910000|2021-05-18 11:55:10|83039.9|83014.9|83034.8|83009.8|83043|83018|83033.6|83008.6|35
1621338920000|2021-05-18 11:55:20|83034|83009|83034.5|83009.5|83035.3|83010.3|83033.5|83008.5|37
1621338930000|2021-05-18 11:55:30|83034.2|83009.2|83033.3|83008.3|83036.1|83011.1|83031.5|83006.5|27
1621338940000|2021-05-18 11:55:40|83033.6|83008.6|83033.7|83008.7|83036.1|83011.1|83031.8|83006.8|37
1621338950000|2021-05-18 11:55:50|83033.4|83008.4|83033.7|83008.7|83034.7|83009.7|83033.1|83008.1|23
1621338960000|2021-05-18 11:56:00|83033.2|83008.2|83034.9|83009.9|83034.9|83009.9|83029.6|83004.6|43
1621338970000|2021-05-18 11:56:10|83034.6|83009.6|83033.9|83008.9|83034.9|83009.9|83031.7|83006.7|31
1621338980000|2021-05-18 11:56:20|83034.5|83009.5|83036.1|83011.1|83036.1|83011.1|83034.4|83009.4|35
1621338990000|2021-05-18 11:56:30|83036.2|83011.2|83034.8|83009.8|83036.2|83011.2|83031.5|83006.5|48
1621339000000|2021-05-18 11:56:40|83034.6|83009.6|83030.7|83005.7|83034.6|83009.6|83030.3|83005.3|44
1621339010000|2021-05-18 11:56:50|83030.2|83005.2|83031.8|83006.8|83032.2|83007.2|83029.3|83004.3|32
1621339020000|2021-05-18 11:57:00|83032.1|83007.1|83033.3|83008.3|83033.4|83008.4|83031.8|83006.8|23
1621339030000|2021-05-18 11:57:10|83033.2|83008.2|83035.8|83010.8|83037.1|83012.1|83033.2|83008.2|26
1621339040000|2021-05-18 11:57:20|83036|83011|83036.6|83011.6|83037|83012|83035.2|83010.2|22
1621339050000|2021-05-18 11:57:30|83036.5|83011.5|83035.6|83010.6|83037.4|83012.4|83035.3|83010.3|26
1621339060000|2021-05-18 11:57:40|83035.4|83010.4|83031.1|83006.1|83036.1|83011.1|83029.5|83004.5|44
1621339070000|2021-05-18 11:57:50|83031|83006|83030.7|83005.7|83031.4|83006.4|83030.5|83005.5|24
1621339080000|2021-05-18 11:58:00|83030.9|83005.9|83036.4|83011.4|83036.4|83011.4|83030.7|83005.7|34
1621339090000|2021-05-18 11:58:10|83035.9|83010.9|83036.9|83011.9|83037.7|83012.7|83035.4|83010.4|43
1621339100000|2021-05-18 11:58:20|83036.2|83011.2|83034.3|83009.3|83036.4|83011.4|83032.4|83007.4|40
1621339110000|2021-05-18 11:58:30|83034.5|83009.5|83038.2|83013.2|83038.2|83013.2|83034.4|83009.4|35
1621339120000|2021-05-18 11:58:40|83039.4|83014.4|83038|83013|83039.5|83014.5|83036|83011|47
1621339130000|2021-05-18 11:58:50|83036.6|83011.6|83029.1|83004.1|83036.6|83011.6|83028|83003|52
1621339140000|2021-05-18 11:59:00|83029|83004|83028.9|83003.9|83029.5|83004.5|83027.4|83002.4|34
1621339150000|2021-05-18 11:59:10|83029.9|83004.9|83030.2|83005.2|83030.5|83005.5|83028.8|83003.8|37
1621339160000|2021-05-18 11:59:20|83030.5|83005.5|83029.8|83004.8|83030.5|83005.5|83029|83004|36
1621339170000|2021-05-18 11:59:30|83029.9|83004.9|83029.9|83004.9|83030.7|83005.7|83027.4|83002.4|42
1621339180000|2021-05-18 11:59:40|83029.7|83004.7|83029.9|83004.9|83031|83006|83029.5|83004.5|33
1621339190000|2021-05-18 11:59:50|83030.1|83005.1|83029.6|83004.6|83030.1|83005.1|83027.5|83002.5|37
1621339200000|2021-05-18 12:00:00|83029.5|83004.5|83029.2|83004.2|83031.4|83006.4|83027.3|83002.3|45
1621339210000|2021-05-18 12:00:10|83029.5|83004.5|83021.9|82996.9|83029.5|83004.5|83021.7|82996.7|39
1621339220000|2021-05-18 12:00:20|83022|82997|83024.8|82999.8|83025.8|83000.8|83021.4|82996.4|24
1621339230000|2021-05-18 12:00:30|83024.9|82999.9|83029.8|83004.8|83029.9|83004.9|83024.1|82999.1|34
1621339240000|2021-05-18 12:00:40|83029.4|83004.4|83031.3|83006.3|83031.9|83006.9|83029.4|83004.4|32
1621339250000|2021-05-18 12:00:50|83031.4|83006.4|83033.7|83008.7|83034.3|83009.3|83030.9|83005.9|31
1621339260000|2021-05-18 12:01:00|83033|83008|83034.3|83009.3|83035.5|83010.5|83032.9|83007.9|23
1621339270000|2021-05-18 12:01:10|83033.8|83008.8|83033|83008|83035.2|83010.2|83031.6|83006.6|37
1621339280000|2021-05-18 12:01:20|83032.9|83007.9|83034|83009|83035.3|83010.3|83032.6|83007.6|28
1621339290000|2021-05-18 12:01:30|83033.9|83008.9|83032.1|83007.1|83035.3|83010.3|83032.1|83007.1|17
1621339300000|2021-05-18 12:01:40|83032.7|83007.7|83027.8|83002.8|83032.9|83007.9|83027.7|83002.7|26
1621339310000|2021-05-18 12:01:50|83028.1|83003.1|83023.1|82998.1|83028.1|83003.1|83022.8|82997.8|34
1621339320000|2021-05-18 12:02:00|83023|82998|83019.4|82969.4|83028.6|82998|83006.3|82967.6|43
1621339330000|2021-05-18 12:02:10|83019.8|82969.8|83015.7|82965.7|83019.8|82969.8|83015.4|82965.4|36
1621339340000|2021-05-18 12:02:20|83015.6|82965.6|82991.9|82966.9|83015.6|82973.2|82991.9|82955.2|52
1621339350000|2021-05-18 12:02:30|82992.8|82967.8|82989.3|82964.3|82993.9|82968.9|82988.9|82963.9|41
1621339360000|2021-05-18 12:02:40|82988.5|82963.5|82991.6|82966.6|82991.6|82966.6|82988.5|82963.5|43
1621339370000|2021-05-18 12:02:50|82991.7|82966.7|82991.5|82966.5|82992.2|82967.2|82989.3|82964.3|49
1621339380000|2021-05-18 12:03:00|82991.6|82966.6|82981.8|82956.8|83007.6|82972|82981.8|82956.8|54
1621339390000|2021-05-18 12:03:10|82981.2|82956.2|82986.4|82961.4|82986.4|82961.4|82981|82956|47
1621339400000|2021-05-18 12:03:20|82986.7|82961.7|82984.7|82959.7|82986.7|82961.7|82984.6|82959.6|33
1621339410000|2021-05-18 12:03:30|82984.9|82959.9|82978.9|82953.9|82987|82962|82976.6|82951.6|62
1621339420000|2021-05-18 12:03:40|82978.5|82953.5|82974.4|82949.4|82979.6|82954.6|82974.4|82949.4|43
1621339430000|2021-05-18 12:03:50|82973.7|82948.7|82979|82954|82979|82954|82973.7|82948.7|56
1621339440000|2021-05-18 12:04:00|82978.4|82953.4|82976|82951|82979.3|82954.3|82975.8|82950.8|51
1621339450000|2021-05-18 12:04:10|82975.9|82950.9|82982.5|82957.5|82983.1|82958.1|82975.1|82950.1|51
1621339460000|2021-05-18 12:04:20|82982.6|82957.6|82982.8|82957.8|82984.4|82959.4|82982|82957|37
1621339470000|2021-05-18 12:04:30|82982.9|82957.9|82980.1|82955.1|82983.3|82958.3|82978.9|82953.9|37
1621339480000|2021-05-18 12:04:40|82979.8|82954.8|82982.1|82957.1|82983.5|82958.5|82979|82954|48
1621339490000|2021-05-18 12:04:50|82981.6|82956.6|82980.8|82955.8|82982.6|82957.6|82980.8|82955.8|19
1621339500000|2021-05-18 12:05:00|82980.3|82955.3|82978.5|82953.5|82983.8|82958.8|82977.3|82952.3|51
1621339510000|2021-05-18 12:05:10|82978.6|82953.6|82979.5|82954.5|82979.8|82954.8|82977.8|82952.8|34
1621339520000|2021-05-18 12:05:20|82979.6|82954.6|82983.3|82958.3|82985.5|82960.5|82979.5|82954.5|39
1621339530000|2021-05-18 12:05:30|82983.2|82958.2|82985.2|82960.2|82985.2|82960.2|82982.7|82957.7|35
1621339540000|2021-05-18 12:05:40|82985.3|82960.3|82982.1|82957.1|82985.3|82960.3|82981.6|82956.6|20
1621339550000|2021-05-18 12:05:50|82981.9|82956.9|82977.7|82952.7|82981.9|82956.9|82977.3|82952.3|34
1621339560000|2021-05-18 12:06:00|82978.8|82953.8|82984.3|82959.3|82984.3|82959.3|82978.8|82953.8|22
1621339570000|2021-05-18 12:06:10|82984.4|82959.4|82980.3|82955.3|82984.4|82959.4|82978.2|82953.2|37
1621339580000|2021-05-18 12:06:20|82980.2|82955.2|82973.4|82948.4|82980.2|82955.2|82972.6|82947.6|39
1621339590000|2021-05-18 12:06:30|82973.5|82948.5|82977.5|82952.5|82978.5|82953.5|82972.7|82947.7|43
1621339600000|2021-05-18 12:06:40|82977.6|82952.6|82975.4|82950.4|82977.9|82952.9|82975.1|82950.1|27
1621339610000|2021-05-18 12:06:50|82975.6|82950.6|82972.2|82947.2|82978.4|82953.4|82970.9|82945.9|39
1621339620000|2021-05-18 12:07:00|82972.3|82947.3|82964.9|82939.9|82974|82949|82964.8|82939.8|45
1621339630000|2021-05-18 12:07:10|82965.1|82940.1|82974.5|82924.5|82974.5|82944|82962.1|82924.5|39
1621339640000|2021-05-18 12:07:20|82974.2|82924.2|82962.5|82937.5|82974.2|82937.8|82959.4|82923.8|38
1621339650000|2021-05-18 12:07:30|82962.3|82937.3|82959.1|82934.1|82966.2|82941.2|82958.9|82933.9|51
1621339660000|2021-05-18 12:07:40|82958|82933|82954.7|82929.7|82958.8|82933.8|82954.2|82929.2|45
1621339670000|2021-05-18 12:07:50|82955.1|82930.1|82948.6|82923.6|82955.1|82930.1|82946.6|82921.6|44
1621339680000|2021-05-18 12:08:00|82948.5|82923.5|82947.6|82922.6|82951.9|82926.9|82946.3|82921.3|51
1621339690000|2021-05-18 12:08:10|82947.5|82922.5|82950.9|82925.9|82951.9|82926.9|82947.5|82922.5|44
1621339700000|2021-05-18 12:08:20|82951|82926|82949.2|82924.2|82953.9|82928.9|82948|82923|44
1621339710000|2021-05-18 12:08:30|82949.5|82924.5|82951.5|82926.5|82952.8|82927.8|82949.1|82924.1|44
1621339720000|2021-05-18 12:08:40|82952.1|82927.1|82947.3|82922.3|82953|82928|82946.5|82921.5|38
1621339730000|2021-05-18 12:08:50|82947.9|82922.9|82947.6|82922.6|82947.9|82922.9|82947.5|82922.5|13
1621339740000|2021-05-18 12:09:00|82947.4|82922.4|82946.6|82921.6|82948.1|82923.1|82946.5|82921.5|23
1621339750000|2021-05-18 12:09:10|82946|82921|82944|82919|82947.1|82922.1|82943.4|82918.4|33
1621339760000|2021-05-18 12:09:20|82944.4|82919.4|82944.8|82919.8|82945.4|82920.4|82944.3|82919.3|27
1621339770000|2021-05-18 12:09:30|82943.4|82918.4|82944.2|82919.2|82945.6|82920.6|82941.5|82916.5|49
1621339780000|2021-05-18 12:09:40|82944.7|82919.7|82944.3|82919.3|82945.1|82920.1|82943.9|82918.9|27
1621339790000|2021-05-18 12:09:50|82944.6|82919.6|82944.8|82919.8|82945.1|82920.1|82944|82919|25
1621339800000|2021-05-18 12:10:00|82944.5|82919.5|82950.8|82925.8|82951.4|82926.4|82943.5|82918.5|39
1621339810000|2021-05-18 12:10:10|82950.7|82925.7|82952.2|82927.2|82955.3|82930.3|82949.7|82924.7|43
1621339820000|2021-05-18 12:10:20|82951.6|82926.6|82949.8|82924.8|82953|82928|82947.3|82922.3|37
1621339830000|2021-05-18 12:10:30|82949.7|82924.7|82947.2|82922.2|82950.6|82925.6|82945.8|82920.8|46
1621339840000|2021-05-18 12:10:40|82946.4|82921.4|82945.5|82920.5|82948.2|82923.2|82945|82920|30
1621339850000|2021-05-18 12:10:50|82946|82921|82949.9|82924.9|82952.2|82927.2|82946|82921|27
1621339860000|2021-05-18 12:11:00|82950.1|82925.1|82949.8|82924.8|82951.2|82926.2|82947|82922|52
1621339870000|2021-05-18 12:11:10|82949.9|82924.9|82952.8|82927.8|82954.7|82929.7|82949.5|82924.5|37
1621339880000|2021-05-18 12:11:20|82952.7|82927.7|82950.5|82925.5|82952.7|82927.7|82947|82922|45
1621339890000|2021-05-18 12:11:30|82951|82926|82949.5|82924.5|82952.6|82927.6|82949.4|82924.4|40
1621339900000|2021-05-18 12:11:40|82949.6|82924.6|82949.2|82924.2|82949.7|82924.7|82948.6|82923.6|23
1621339910000|2021-05-18 12:11:50|82949|82924|82945.9|82920.9|82949.7|82924.7|82945.9|82920.9|28
1621339920000|2021-05-18 12:12:00|82945.7|82920.7|82950.6|82925.6|82951.2|82926.2|82945.7|82920.7|46
1621339930000|2021-05-18 12:12:10|82950.7|82925.7|82945.5|82920.5|82951.1|82926.1|82945.4|82920.4|33
1621339940000|2021-05-18 12:12:20|82945.6|82920.6|82946.2|82921.2|82946.2|82921.2|82945.3|82920.3|29
1621339950000|2021-05-18 12:12:30|82945.9|82920.9|82945.5|82920.5|82947.3|82922.3|82942.7|82917.7|46
1621339960000|2021-05-18 12:12:40|82945.6|82920.6|82945.7|82920.7|82950|82925|82944.9|82919.9|23
1621339970000|2021-05-18 12:12:50|82945.6|82920.6|82946.7|82921.7|82946.7|82921.7|82945.6|82920.6|26
1621339980000|2021-05-18 12:13:00|82946.6|82921.6|82946.6|82921.6|82948.2|82923.2|82946.2|82921.2|29
1621339990000|2021-05-18 12:13:10|82946.7|82921.7|82946.7|82921.7|82948.4|82923.4|82946.7|82921.7|12
1621340000000|2021-05-18 12:13:20|82947.2|82922.2|82947.4|82922.4|82948.5|82923.5|82947|82922|15
1621340010000|2021-05-18 12:13:30|82947.6|82922.6|82947.6|82922.6|82948.3|82923.3|82946.6|82921.6|18
1621340020000|2021-05-18 12:13:40|82946.5|82921.5|82942.3|82917.3|82946.5|82921.5|82941.4|82916.4|38
1621340030000|2021-05-18 12:13:50|82942.2|82917.2|82942.2|82917.2|82945.6|82920.6|82940.8|82915.8|30
1621340040000|2021-05-18 12:14:00|82942.4|82917.4|82944.1|82919.1|82944.6|82919.6|82942.1|82917.1|40
1621340050000|2021-05-18 12:14:10|82943.5|82918.5|82948.6|82923.6|82948.6|82923.6|82942.9|82917.9|51
1621340060000|2021-05-18 12:14:20|82948.5|82923.5|82950.8|82925.8|82952.1|82927.1|82947.8|82922.8|39
1621340070000|2021-05-18 12:14:30|82951|82926|82949.2|82924.2|82951|82926|82949|82924|28
1621340080000|2021-05-18 12:14:40|82949.1|82924.1|82946|82921|82949.1|82924.1|82945|82920|29
1621340090000|2021-05-18 12:14:50|82945.8|82920.8|82950.2|82925.2|82950.2|82925.2|82945.8|82920.8|16
1621340100000|2021-05-18 12:15:00|82948.9|82923.9|82943.7|82918.7|82954.2|82929.2|82942.1|82917.1|45
1621340110000|2021-05-18 12:15:10|82943.6|82918.6|82946.6|82921.6|82949.4|82924.4|82943.6|82918.6|38
1621340120000|2021-05-18 12:15:20|82946.5|82921.5|82953.6|82928.6|82956.2|82931.2|82946.5|82921.5|38
1621340130000|2021-05-18 12:15:30|82953.7|82928.7|82951|82926|82953.7|82928.7|82949.8|82924.8|29
1621340140000|2021-05-18 12:15:40|82948.5|82923.5|82944.7|82919.7|82948.5|82923.5|82942.3|82917.3|43
1621340150000|2021-05-18 12:15:50|82945.1|82920.1|82941.7|82916.7|82945.5|82920.5|82939.5|82914.5|45
1621340160000|2021-05-18 12:16:00|82941.1|82916.1|82939.4|82914.4|82942.1|82917.1|82937|82912|41
1621340170000|2021-05-18 12:16:10|82939.7|82914.7|82942.1|82917.1|82942.1|82917.1|82937.9|82912.9|35
1621340180000|2021-05-18 12:16:20|82941.7|82916.7|82942|82917|82948|82923|82941.7|82916.7|46
1621340190000|2021-05-18 12:16:30|82942.9|82917.9|82947.8|82922.8|82948.1|82923.1|82940.9|82915.9|46
1621340200000|2021-05-18 12:16:40|82947.9|82922.9|82950.7|82925.7|82952.8|82927.8|82947.9|82922.9|38
1621340210000|2021-05-18 12:16:50|82950.2|82925.2|82950.9|82925.9|82950.9|82925.9|82949.1|82924.1|37
1621340220000|2021-05-18 12:17:00|82950.8|82925.8|82948.6|82923.6|82950.8|82925.8|82944.5|82919.5|52
1621340230000|2021-05-18 12:17:10|82948.1|82923.1|82952.9|82927.9|82954.2|82929.2|82948.1|82923.1|44
1621340240000|2021-05-18 12:17:20|82952.7|82927.7|82946.7|82921.7|82953.9|82928.9|82946.3|82921.3|24
1621340250000|2021-05-18 12:17:30|82946.6|82921.6|82948.6|82923.6|82949|82924|82946.6|82921.6|48
1621340260000|2021-05-18 12:17:40|82949.5|82924.5|82948.3|82923.3|82950.5|82925.5|82945.2|82920.2|58
1621340270000|2021-05-18 12:17:50|82948.4|82923.4|82948.3|82923.3|82948.7|82923.7|82947.7|82922.7|26
1621340280000|2021-05-18 12:18:00|82948.4|82923.4|82951.9|82926.9|82952|82927|82948.4|82923.4|25
1621340290000|2021-05-18 12:18:10|82952.9|82927.9|82950.3|82925.3|82954.2|82929.2|82950.3|82925.3|50
1621340300000|2021-05-18 12:18:20|82950.9|82925.9|82951.9|82926.9|82952.3|82927.3|82949.6|82924.6|23
1621340310000|2021-05-18 12:18:30|82952.1|82927.1|82944.3|82919.3|82952.3|82927.3|82943|82918|36
1621340320000|2021-05-18 12:18:40|82944|82919|82945.4|82920.4|82946.3|82921.3|82943.1|82918.1|46
1621340330000|2021-05-18 12:18:50|82945.5|82920.5|82947.2|82922.2|82947.2|82922.2|82943.2|82918.2|49
1621340340000|2021-05-18 12:19:00|82946.9|82921.9|82944.3|82919.3|82948|82923|82942.6|82917.6|41
1621340350000|2021-05-18 12:19:10|82944.6|82919.6|82940.9|82915.9|82947.2|82922.2|82940.9|82915.9|58
1621340360000|2021-05-18 12:19:20|82941|82916|82941.1|82916.1|82942.5|82917.5|82940.7|82915.7|38
1621340370000|2021-05-18 12:19:30|82941.6|82916.6|82941.7|82916.7|82943.5|82918.5|82940.9|82915.9|31
1621340380000|2021-05-18 12:19:40|82941.6|82916.6|82941|82916|82943.3|82918.3|82939.9|82914.9|36
1621340390000|2021-05-18 12:19:50|82941.1|82916.1|82936.1|82911.1|82941.4|82916.4|82934.5|82909.5|40
1621340400000|2021-05-18 12:20:00|82935.8|82910.8|82933.3|82908.3|82942.2|82917.2|82932.9|82907.9|59
1621340410000|2021-05-18 12:20:10|82933.6|82908.6|82938.2|82913.2|82939.7|82914.7|82933.6|82908.6|39
1621340420000|2021-05-18 12:20:20|82938|82913|82937.4|82912.4|82938.3|82913.3|82936.2|82911.2|25
1621340430000|2021-05-18 12:20:30|82937.5|82912.5|82944.8|82919.8|82945.3|82920.3|82936.4|82911.4|36
1621340440000|2021-05-18 12:20:40|82944.3|82919.3|82942.9|82917.9|82945.5|82920.5|82938.5|82913.5|34
1621340450000|2021-05-18 12:20:50|82943.1|82918.1|82943.4|82918.4|82944.2|82919.2|82940.1|82915.1|46
1621340460000|2021-05-18 12:21:00|82943.7|82918.7|82942.3|82917.3|82944.2|82919.2|82941.3|82916.3|46
1621340470000|2021-05-18 12:21:10|82941.8|82916.8|82942.1|82917.1|82945.2|82920.2|82941.1|82916.1|44
1621340480000|2021-05-18 12:21:20|82942.3|82917.3|82936.3|82911.3|82945.1|82920.1|82935.1|82910.1|49
1621340490000|2021-05-18 12:21:30|82936.6|82911.6|82936.3|82911.3|82939.8|82914.8|82935.7|82910.7|50
1621340500000|2021-05-18 12:21:40|82935.8|82910.8|82931.8|82906.8|82938.8|82913.8|82929.3|82904.3|48
1621340510000|2021-05-18 12:21:50|82932|82907|82931.6|82906.6|82933.3|82908.3|82931.1|82906.1|27
1621340520000|2021-05-18 12:22:00|82932.8|82907.8|82934.6|82909.6|82934.6|82909.6|82930.7|82905.7|38
1621340530000|2021-05-18 12:22:10|82934|82909|82931.9|82906.9|82934.9|82909.9|82930.9|82905.9|29
1621340540000|2021-05-18 12:22:20|82932.4|82907.4|82931.4|82906.4|82932.5|82907.5|82929.2|82904.2|27
1621340550000|2021-05-18 12:22:30|82931.3|82906.3|82932.2|82907.2|82933.4|82908.4|82931|82906|42
1621340560000|2021-05-18 12:22:40|82932.3|82907.3|82933.8|82908.8|82934.8|82909.8|82925.9|82900.9|37
1621340570000|2021-05-18 12:22:50|82933.9|82908.9|82948.2|82923.2|82948.3|82923.3|82932.8|82907.8|30
1621340580000|2021-05-18 12:23:00|82949.6|82924.6|82944.5|82919.5|82951.3|82926.3|82943.2|82918.2|48
1621340590000|2021-05-18 12:23:10|82945.9|82920.9|82942.9|82917.9|82946.8|82921.8|82942.9|82917.9|26
1621340600000|2021-05-18 12:23:20|82943|82918|82942.8|82917.8|82943.8|82918.8|82941.6|82916.6|36
1621340610000|2021-05-18 12:23:30|82942.3|82917.3|82927.3|82902.3|82942.3|82917.3|82926.9|82901.9|39
1621340620000|2021-05-18 12:23:40|82927.5|82902.5|82933.1|82908.1|82934.5|82909.5|82926.7|82901.7|48
1621340630000|2021-05-18 12:23:50|82932.4|82907.4|82931.2|82906.2|82933.4|82908.4|82930.8|82905.8|31
1621340640000|2021-05-18 12:24:00|82931.1|82906.1|82926.3|82901.3|82931.1|82906.1|82926.3|82901.3|43
1621340650000|2021-05-18 12:24:10|82926.1|82901.1|82929.3|82904.3|82929.3|82904.3|82925.9|82900.9|39
1621340660000|2021-05-18 12:24:20|82929.2|82904.2|82932.4|82907.4|82933.2|82908.2|82928.7|82903.7|35
1621340670000|2021-05-18 12:24:30|82932|82907|82940.2|82915.2|82941.6|82916.6|82931.6|82906.6|50
1621340680000|2021-05-18 12:24:40|82940.8|82915.8|82929.3|82904.3|82940.8|82915.8|82928.5|82903.5|49
1621340690000|2021-05-18 12:24:50|82929.4|82904.4|82934.1|82909.1|82935.4|82910.4|82926.8|82901.8|47
1621340700000|2021-05-18 12:25:00|82934|82909|82934.3|82909.3|82935.9|82910.9|82931.5|82906.5|47
1621340710000|2021-05-18 12:25:10|82934.9|82909.9|82934.3|82909.3|82935.7|82910.7|82932.4|82907.4|38
1621340720000|2021-05-18 12:25:20|82934.5|82909.5|82930.7|82905.7|82934.5|82909.5|82927.6|82902.6|49
1621340730000|2021-05-18 12:25:30|82931.2|82906.2|82939|82914|82939.6|82914.6|82931.1|82906.1|46
1621340740000|2021-05-18 12:25:40|82938.9|82913.9|82935.9|82910.9|82939.4|82914.4|82934.3|82909.3|60
1621340750000|2021-05-18 12:25:50|82935.7|82910.7|82932.9|82907.9|82936.7|82911.7|82930.5|82905.5|66
1621340760000|2021-05-18 12:26:00|82933|82908|82928.5|82903.5|82933|82908|82926.5|82901.5|51
1621340770000|2021-05-18 12:26:10|82928.3|82903.3|82921.3|82896.3|82929.2|82904.2|82921.3|82896.3|30
1621340780000|2021-05-18 12:26:20|82922.1|82897.1|82922.7|82897.7|82925.4|82900.4|82921.6|82896.6|42
1621340790000|2021-05-18 12:26:30|82922.6|82897.6|82917.4|82892.4|82922.7|82897.7|82917|82892|34
1621340800000|2021-05-18 12:26:40|82917.6|82892.6|82925.7|82900.7|82926.3|82901.3|82915.3|82890.3|54
1621340810000|2021-05-18 12:26:50|82925.9|82900.9|82926.4|82901.4|82927.7|82902.7|82925.2|82900.2|32
1621340820000|2021-05-18 12:27:00|82925.5|82900.5|82923.4|82898.4|82927.4|82902.4|82921.1|82896.1|46
1621340830000|2021-05-18 12:27:10|82923.2|82898.2|82919.6|82894.6|82923.2|82898.2|82917.7|82892.7|49
1621340840000|2021-05-18 12:27:20|82920|82895|82917.1|82892.1|82920.1|82895.1|82917|82892|38
1621340850000|2021-05-18 12:27:30|82918|82893|82909.5|82884.5|82918.5|82893.5|82907.8|82882.8|50
1621340860000|2021-05-18 12:27:40|82909.7|82884.7|82903.6|82878.6|82924.4|82886.9|82903.6|82873.2|57
1621340870000|2021-05-18 12:27:50|82903.9|82878.9|82903.5|82878.5|82904.6|82879.6|82901.1|82876.1|45
1621340880000|2021-05-18 12:28:00|82902.8|82877.8|82890.1|82865.1|82909.8|82878.2|82889.4|82858.1|62
1621340890000|2021-05-18 12:28:10|82892|82867|82908.5|82858.5|82910|82873.7|82890.2|82858.2|55
1621340900000|2021-05-18 12:28:20|82909|82859|82897.3|82872.3|82910.6|82873.2|82897.3|82859|41
1621340910000|2021-05-18 12:28:30|82897.1|82872.1|82894|82869|82900.4|82875.4|82893.5|82868.5|46
1621340920000|2021-05-18 12:28:40|82892.5|82867.5|82890.1|82865.1|82893.6|82868.6|82888.9|82863.9|44
1621340930000|2021-05-18 12:28:50|82890.3|82865.3|82887|82862|82901.6|82865.3|82886.2|82850|35
1621340940000|2021-05-18 12:29:00|82899.3|82849.3|82884.5|82859.5|82901.5|82862.2|82881.9|82847.8|63
1621340950000|2021-05-18 12:29:10|82884.6|82859.6|82876.9|82851.9|82886.4|82861.4|82876.9|82851.9|65
1621340960000|2021-05-18 12:29:20|82877.6|82852.6|82878.3|82853.3|82878.9|82853.9|82877.1|82852.1|36
1621340970000|2021-05-18 12:29:30|82878.4|82853.4|82892.1|82842.1|82892.3|82855.4|82876.9|82840.3|51
1621340980000|2021-05-18 12:29:40|82892.2|82842.2|82902.1|82852.1|82902.6|82861|82878|82841|60
1621340990000|2021-05-18 12:29:50|82901.6|82851.6|82904.3|82854.3|82905.5|82855.5|82901.6|82851.6|40
1621341000000|2021-05-18 12:30:00|82904.6|82854.6|82905.7|82855.7|82908.2|82858.2|82901.1|82851.1|51
1621341010000|2021-05-18 12:30:10|82905.3|82855.3|82889.9|82864.9|82905.6|82866.1|82888.5|82848.3|45
1621341020000|2021-05-18 12:30:20|82889.8|82864.8|82892.8|82867.8|82893.1|82868.1|82889.6|82864.6|43
1621341030000|2021-05-18 12:30:30|82892.5|82867.5|82890|82865|82892.5|82867.5|82887.4|82862.4|37
1621341040000|2021-05-18 12:30:40|82889.7|82864.7|82886.3|82861.3|82890.3|82865.3|82885.5|82860.5|42
1621341050000|2021-05-18 12:30:50|82885|82860|82881.6|82856.6|82885.7|82860.7|82880.7|82855.7|44
1621341060000|2021-05-18 12:31:00|82881.4|82856.4|82882|82857|82882|82857|82880.9|82855.9|33
1621341070000|2021-05-18 12:31:10|82882.1|82857.1|82879.1|82854.1|82882.3|82857.3|82877.4|82852.4|37
1621341080000|2021-05-18 12:31:20|82878.6|82853.6|82878.4|82853.4|82879|82854|82878.4|82853.4|17
1621341090000|2021-05-18 12:31:30|82878.5|82853.5|82874.4|82849.4|82878.6|82853.6|82873.8|82848.8|51
1621341100000|2021-05-18 12:31:40|82874.5|82849.5|82876.4|82851.4|82878.6|82853.6|82874.5|82849.5|40
1621341110000|2021-05-18 12:31:50|82876|82851|82877.2|82852.2|82878.6|82853.6|82876|82851|29
1621341120000|2021-05-18 12:32:00|82877.6|82852.6|82877.3|82852.3|82877.7|82852.7|82873.6|82848.6|37
1621341130000|2021-05-18 12:32:10|82877.5|82852.5|82876.3|82851.3|82879.7|82854.7|82876|82851|41
1621341140000|2021-05-18 12:32:20|82876.1|82851.1|82871.2|82846.2|82876.7|82851.7|82871|82846|35
1621341150000|2021-05-18 12:32:30|82870.9|82845.9|82869.5|82844.5|82872.1|82847.1|82867.2|82842.2|53
1621341160000|2021-05-18 12:32:40|82869.8|82844.8|82861.5|82836.5|82869.8|82844.8|82858|82833|56
1621341170000|2021-05-18 12:32:50|82861.7|82836.7|82858|82833|82861.8|82836.8|82857.4|82832.4|44
1621341180000|2021-05-18 12:33:00|82858.4|82833.4|82877.4|82852.4|82880.3|82855.3|82856.3|82831.3|50
1621341190000|2021-05-18 12:33:10|82877.3|82852.3|82871.6|82846.6|82877.9|82852.9|82870.6|82845.6|49
1621341200000|2021-05-18 12:33:20|82872.5|82847.5|82868.2|82843.2|82872.5|82847.5|82867.5|82842.5|36
1621341210000|2021-05-18 12:33:30|82868.8|82843.8|82869|82844|82873.9|82848.9|82865.8|82840.8|48
1621341220000|2021-05-18 12:33:40|82868.7|82843.7|82865.3|82840.3|82868.7|82843.7|82863.8|82838.8|50
1621341230000|2021-05-18 12:33:50|82863.9|82838.9|82871.5|82846.5|82872.9|82847.9|82860.2|82835.2|43
1621341240000|2021-05-18 12:34:00|82872|82847|82862.7|82837.7|82872|82847|82861.5|82836.5|41
1621341250000|2021-05-18 12:34:10|82863|82838|82864.7|82839.7|82865.1|82840.1|82860.1|82835.1|41
1621341260000|2021-05-18 12:34:20|82863.3|82838.3|82878.6|82853.6|82881.9|82856.9|82862.9|82837.9|62
1621341270000|2021-05-18 12:34:30|82878.8|82853.8|82866.5|82841.5|82878.8|82853.8|82864.8|82839.8|58
1621341280000|2021-05-18 12:34:40|82866.8|82841.8|82860.4|82835.4|82868|82843|82860.4|82835.4|41
1621341290000|2021-05-18 12:34:50|82860.5|82835.5|82853.2|82828.2|82860.6|82835.6|82843.7|82818.7|55
1621341300000|2021-05-18 12:35:00|82852.9|82827.9|82855.4|82830.4|82856.5|82831.5|82850.7|82825.7|48
1621341310000|2021-05-18 12:35:10|82855.3|82830.3|82856.8|82831.8|82864.7|82839.7|82853.7|82828.7|59
1621341320000|2021-05-18 12:35:20|82857.6|82832.6|82853.4|82828.4|82863.3|82838.3|82849.6|82824.6|46
1621341330000|2021-05-18 12:35:30|82853.5|82828.5|82847.7|82822.7|82855.2|82830.2|82845.3|82820.3|56
1621341340000|2021-05-18 12:35:40|82848.5|82823.5|82848.8|82823.8|82850.3|82825.3|82846.7|82821.7|52
1621341350000|2021-05-18 12:35:50|82849.1|82824.1|82846.8|82821.8|82849.7|82824.7|82844.7|82819.7|37
1621341360000|2021-05-18 12:36:00|82846.7|82821.7|82854|82829|82854.2|82829.2|82845.9|82820.9|30
1621341370000|2021-05-18 12:36:10|82853.3|82828.3|82852.2|82827.2|82855.8|82830.8|82851.5|82826.5|41
1621341380000|2021-05-18 12:36:20|82851.7|82826.7|82851.3|82826.3|82860.9|82835.9|82850.8|82825.8|56
1621341390000|2021-05-18 12:36:30|82851.7|82826.7|82851.1|82826.1|82851.8|82826.8|82849.3|82824.3|27
1621341400000|2021-05-18 12:36:40|82851.2|82826.2|82852|82827|82854.1|82829.1|82847.7|82822.7|37
1621341410000|2021-05-18 12:36:50|82849.4|82824.4|82849.1|82824.1|82851.3|82826.3|82848.1|82823.1|33
1621341420000|2021-05-18 12:37:00|82848.4|82823.4|82854.2|82829.2|82854.4|82829.4|82848.4|82823.4|32
1621341430000|2021-05-18 12:37:10|82854.3|82829.3|82854.7|82829.7|82857.8|82832.8|82852.9|82827.9|33
1621341440000|2021-05-18 12:37:20|82854.9|82829.9|82853.2|82828.2|82854.9|82829.9|82848.4|82823.4|56
1621341450000|2021-05-18 12:37:30|82853.5|82828.5|82847.1|82822.1|82855.7|82830.7|82843.6|82818.6|45
1621341460000|2021-05-18 12:37:40|82849.2|82824.2|82860.3|82835.3|82862.4|82837.4|82848.6|82823.6|43
1621341470000|2021-05-18 12:37:50|82860.4|82835.4|82863.1|82838.1|82863.4|82838.4|82860|82835|35
1621341480000|2021-05-18 12:38:00|82863|82838|82866.7|82841.7|82869.3|82844.3|82861.7|82836.7|52
1621341490000|2021-05-18 12:38:10|82867.3|82842.3|82873|82848|82875.9|82850.9|82863.7|82838.7|39
1621341500000|2021-05-18 12:38:20|82872.6|82847.6|82870.6|82845.6|82873.8|82848.8|82869.7|82844.7|42
1621341510000|2021-05-18 12:38:30|82870.2|82845.2|82871.4|82846.4|82872.7|82847.7|82870.2|82845.2|47
1621341520000|2021-05-18 12:38:40|82871.3|82846.3|82878.7|82853.7|82879.2|82854.2|82871.2|82846.2|41
1621341530000|2021-05-18 12:38:50|82878.8|82853.8|82878|82853|82879|82854|82877.3|82852.3|30
1621341540000|2021-05-18 12:39:00|82877.7|82852.7|82883.7|82858.7|82883.7|82858.7|82877.7|82852.7|53
1621341550000|2021-05-18 12:39:10|82883.4|82858.4|82891.1|82866.1|82892.1|82867.1|82883.4|82858.4|40
1621341560000|2021-05-18 12:39:20|82890.9|82865.9|82888.4|82863.4|82891|82866|82884.2|82859.2|52
1621341570000|2021-05-18 12:39:30|82888.6|82863.6|82880.5|82855.5|82888.8|82863.8|82880.5|82855.5|40
1621341580000|2021-05-18 12:39:40|82880.3|82855.3|82875.9|82850.9|82880.9|82855.9|82875.4|82850.4|52
1621341590000|2021-05-18 12:39:50|82876.2|82851.2|82873.5|82848.5|82876.2|82851.2|82873.4|82848.4|36
1621341600000|2021-05-18 12:40:00|82873|82848|82875|82850|82875.1|82850.1|82872.7|82847.7|41
1621341610000|2021-05-18 12:40:10|82875.2|82850.2|82867.1|82842.1|82875.5|82850.5|82867.1|82842.1|45
1621341620000|2021-05-18 12:40:20|82866.5|82841.5|82847.5|82822.5|82866.5|82841.5|82847.2|82802.8|66
1621341630000|2021-05-18 12:40:30|82848.8|82823.8|82849.2|82824.2|82849.5|82824.5|82845.2|82820.2|50
1621341640000|2021-05-18 12:40:40|82848.8|82823.8|82839.4|82814.4|82848.8|82823.8|82837|82812|59
1621341650000|2021-05-18 12:40:50|82839.5|82814.5|82839.9|82814.9|82840.9|82815.9|82834.1|82809.1|47
1621341660000|2021-05-18 12:41:00|82839.5|82814.5|82830.6|82805.6|82839.5|82814.5|82830.2|82805.2|60
1621341670000|2021-05-18 12:41:10|82831.2|82806.2|82832.8|82807.8|82833.3|82808.3|82829.5|82804.5|51
1621341680000|2021-05-18 12:41:20|82833.2|82808.2|82827.8|82802.8|82833.6|82808.6|82827.4|82802.4|40
1621341690000|2021-05-18 12:41:30|82828.3|82803.3|82816.7|82791.7|82829.8|82804.8|82816|82791|52
1621341700000|2021-05-18 12:41:40|82816.3|82791.3|82807.3|82782.3|82817.1|82792.1|82806.4|82781.4|58
1621341710000|2021-05-18 12:41:50|82807.7|82782.7|82814.4|82789.4|82815.5|82790.5|82807|82782|48
1621341720000|2021-05-18 12:42:00|82814.8|82789.8|82807.3|82782.3|82818|82793|82807.3|82782.3|54
1621341730000|2021-05-18 12:42:10|82807.5|82782.5|82798.4|82773.4|82808.5|82783.5|82797|82772|61
1621341740000|2021-05-18 12:42:20|82798.3|82773.3|82793.7|82768.7|82799.1|82774.1|82793.2|82768.2|44
1621341750000|2021-05-18 12:42:30|82794.1|82769.1|82792.5|82767.5|82794.2|82769.2|82788.3|82763.3|49
1621341760000|2021-05-18 12:42:40|82792.1|82767.1|82792.5|82767.5|82796.5|82771.5|82789.2|82764.2|46
1621341770000|2021-05-18 12:42:50|82793.6|82768.6|82788.4|82763.4|82793.7|82768.7|82786.9|82761.9|57
1621341780000|2021-05-18 12:43:00|82788.3|82763.3|82768.4|82743.4|82788.4|82763.4|82768.4|82743.4|51
1621341790000|2021-05-18 12:43:10|82768.8|82743.8|82761.6|82736.6|82772.2|82747.2|82761.2|82736.2|64
1621341800000|2021-05-18 12:43:20|82761.7|82736.7|82756.6|82731.6|82762.6|82737.6|82751.1|82726.1|62
1621341810000|2021-05-18 12:43:30|82756.2|82731.2|82759.1|82734.1|82762.7|82737.7|82755.2|82730.2|58
1621341820000|2021-05-18 12:43:40|82759.6|82734.6|82775.4|82750.4|82775.9|82750.9|82759.1|82734.1|51
1621341830000|2021-05-18 12:43:50|82775.9|82750.9|82775.9|82750.9|82787.1|82762.1|82775.2|82750.2|60
1621341840000|2021-05-18 12:44:00|82775.7|82750.7|82777.7|82752.7|82778.7|82753.7|82771.5|82746.5|60
1621341850000|2021-05-18 12:44:10|82776.6|82751.6|82783.7|82758.7|82788.4|82763.4|82775|82750|68
1621341860000|2021-05-18 12:44:20|82782.8|82757.8|82790.5|82765.5|82792.6|82767.6|82782.8|82757.8|56
1621341870000|2021-05-18 12:44:30|82790.7|82765.7|82794.6|82769.6|82795.2|82770.2|82790.2|82765.2|41
1621341880000|2021-05-18 12:44:40|82794.8|82769.8|82795.5|82770.5|82796|82771|82793.2|82768.2|47
1621341890000|2021-05-18 12:44:50|82796.1|82771.1|82793.6|82768.6|82799.1|82774.1|82792.9|82767.9|44
1621341900000|2021-05-18 12:45:00|82793.8|82768.8|82795.4|82770.4|82795.9|82770.9|82792.6|82767.6|47
1621341910000|2021-05-18 12:45:10|82793.6|82768.6|82782.8|82757.8|82797|82772|82781|82756|63
1621341920000|2021-05-18 12:45:20|82784.8|82759.8|82789.4|82764.4|82796.8|82771.8|82784|82759|56
1621341930000|2021-05-18 12:45:30|82788.6|82763.6|82788.6|82763.6|82793.7|82768.7|82787.3|82762.3|55
1621341940000|2021-05-18 12:45:40|82788.2|82763.2|82781.3|82756.3|82788.2|82763.2|82779.5|82754.5|46
1621341950000|2021-05-18 12:45:50|82781.8|82756.8|82785.3|82760.3|82785.8|82760.8|82781.4|82756.4|40
1621341960000|2021-05-18 12:46:00|82785.5|82760.5|82793.1|82768.1|82794.4|82769.4|82785.3|82760.3|52
1621341970000|2021-05-18 12:46:10|82792.9|82767.9|82786.7|82761.7|82793.5|82768.5|82786.3|82761.3|46
1621341980000|2021-05-18 12:46:20|82786.3|82761.3|82789|82764|82789.1|82764.1|82786.1|82761.1|36
1621341990000|2021-05-18 12:46:30|82788.9|82763.9|82790|82765|82790.5|82765.5|82786.2|82761.2|37
1621342000000|2021-05-18 12:46:40|82790.2|82765.2|82797.5|82772.5|82798.5|82773.5|82789.4|82764.4|39
1621342010000|2021-05-18 12:46:50|82797.8|82772.8|82792.8|82767.8|82798|82773|82792.8|82767.8|40
1621342020000|2021-05-18 12:47:00|82793.1|82768.1|82801.5|82776.5|82802|82777|82792.5|82767.5|41
1621342030000|2021-05-18 12:47:10|82801.7|82776.7|82801.6|82776.6|82803.7|82778.7|82801.4|82776.4|30
1621342040000|2021-05-18 12:47:20|82801.5|82776.5|82803.7|82778.7|82806.2|82781.2|82801.4|82776.4|41
1621342050000|2021-05-18 12:47:30|82804.1|82779.1|82802.5|82777.5|82804.7|82779.7|82799.8|82774.8|44
1621342060000|2021-05-18 12:47:40|82802.8|82777.8|82807|82782|82808|82783|82802.3|82777.3|38
1621342070000|2021-05-18 12:47:50|82807.1|82782.1|82802.2|82777.2|82808|82783|82802.2|82777.2|36
1621342080000|2021-05-18 12:48:00|82802.5|82777.5|82804.1|82779.1|82805.3|82780.3|82799.1|82774.1|52
1621342090000|2021-05-18 12:48:10|82804|82779|82802.4|82777.4|82805.4|82780.4|82802.4|82777.4|40
1621342100000|2021-05-18 12:48:20|82801.7|82776.7|82800.9|82775.9|82804.1|82779.1|82799.7|82774.7|44
1621342110000|2021-05-18 12:48:30|82801.5|82776.5|82805.1|82780.1|82805.6|82780.6|82801.5|82776.5|39
1621342120000|2021-05-18 12:48:40|82805|82780|82804.7|82779.7|82806.6|82781.6|82803.4|82778.4|40
1621342130000|2021-05-18 12:48:50|82804|82779|82797.1|82772.1|82804.5|82779.5|82797.1|82772.1|36
1621342140000|2021-05-18 12:49:00|82797.8|82772.8|82797.6|82772.6|82803.2|82778.2|82795.7|82770.7|53
1621342150000|2021-05-18 12:49:10|82797.5|82772.5|82794.3|82769.3|82797.5|82772.5|82793.7|82768.7|44
1621342160000|2021-05-18 12:49:20|82794.5|82769.5|82798.2|82773.2|82799.9|82774.9|82794.5|82769.5|39
1621342170000|2021-05-18 12:49:30|82798.3|82773.3|82802.6|82777.6|82802.6|82777.6|82796.1|82771.1|58
1621342180000|2021-05-18 12:49:40|82804.3|82779.3|82806.2|82781.2|82809.2|82784.2|82803.8|82778.8|49
1621342190000|2021-05-18 12:49:50|82806.4|82781.4|82813.6|82788.6|82813.8|82788.8|82806.4|82781.4|52
1621342200000|2021-05-18 12:50:00|82813.4|82788.4|82818.3|82793.3|82820|82795|82812|82787|57
1621342210000|2021-05-18 12:50:10|82818.8|82793.8|82834.9|82809.9|82834.9|82809.9|82818.8|82793.8|48
1621342220000|2021-05-18 12:50:20|82834.5|82809.5|82837.6|82812.6|82837.7|82812.7|82832.6|82807.6|46
1621342230000|2021-05-18 12:50:30|82837.7|82812.7|82845.8|82820.8|82848|82823|82834.8|82809.8|58
1621342240000|2021-05-18 12:50:40|82846.2|82821.2|82852.3|82827.3|82853.2|82828.2|82845.9|82820.9|51
1621342250000|2021-05-18 12:50:50|82851.5|82826.5|82848.1|82823.1|82853.3|82828.3|82848.1|82823.1|54
1621342260000|2021-05-18 12:51:00|82848.6|82823.6|82847|82822|82848.6|82823.6|82845.5|82820.5|39
1621342270000|2021-05-18 12:51:10|82847.6|82822.6|82845.4|82820.4|82847.6|82822.6|82842.5|82817.5|48
1621342280000|2021-05-18 12:51:20|82845.9|82820.9|82851.8|82826.8|82851.8|82826.8|82845.9|82820.9|53
1621342290000|2021-05-18 12:51:30|82851|82826|82849.1|82824.1|82855.3|82830.3|82848|82823|52
1621342300000|2021-05-18 12:51:40|82849.2|82824.2|82853.4|82828.4|82854|82829|82848.1|82823.1|56
1621342310000|2021-05-18 12:51:50|82854|82829|82853.3|82828.3|82854.1|82829.1|82849.9|82824.9|43
1621342320000|2021-05-18 12:52:00|82853|82828|82852.8|82827.8|82853.8|82828.8|82852.1|82827.1|40
1621342330000|2021-05-18 12:52:10|82853.2|82828.2|82857.3|82832.3|82857.3|82832.3|82851.3|82826.3|43
1621342340000|2021-05-18 12:52:20|82856.1|82831.1|82868.1|82843.1|82872.6|82847.6|82855.9|82830.9|63
1621342350000|2021-05-18 12:52:30|82867.8|82842.8|82869.9|82844.9|82874.1|82849.1|82863.3|82838.3|63
1621342360000|2021-05-18 12:52:40|82862.3|82837.3|82851.6|82826.6|82862.3|82837.3|82850.7|82825.7|59
1621342370000|2021-05-18 12:52:50|82851.4|82826.4|82856.8|82831.8|82858.8|82833.8|82846.5|82821.5|57
1621342380000|2021-05-18 12:53:00|82857|82832|82860.6|82835.6|82860.6|82835.6|82853.3|82828.3|48
1621342390000|2021-05-18 12:53:10|82860.5|82835.5|82850.5|82825.5|82860.5|82835.5|82850.4|82825.4|38
1621342400000|2021-05-18 12:53:20|82850.8|82825.8|82844.4|82819.4|82850.8|82825.8|82843.7|82818.7|38
1621342410000|2021-05-18 12:53:30|82844.5|82819.5|82848.4|82823.4|82850.7|82825.7|82844.5|82819.5|48
1621342420000|2021-05-18 12:53:40|82848.1|82823.1|82852.3|82827.3|82853|82828|82847.1|82822.1|57
1621342430000|2021-05-18 12:53:50|82851.1|82826.1|82855.5|82830.5|82857.2|82832.2|82851.1|82826.1|47
1621342440000|2021-05-18 12:54:00|82857.3|82832.3|82856.8|82831.8|82857.7|82832.7|82855.8|82830.8|43
1621342450000|2021-05-18 12:54:10|82856.9|82831.9|82870.1|82845.1|82870.1|82845.1|82855.6|82830.6|48
1621342460000|2021-05-18 12:54:20|82869.5|82844.5|82872.9|82847.9|82874.4|82849.4|82869|82844|57
1621342470000|2021-05-18 12:54:30|82872.7|82847.7|82866.3|82841.3|82887.2|82847.9|82866.1|82832.7|56
1621342480000|2021-05-18 12:54:40|82866.8|82841.8|82868.2|82843.2|82870.7|82845.7|82866.4|82841.4|47
1621342490000|2021-05-18 12:54:50|82866.7|82841.7|82867.4|82842.4|82870|82845|82863.9|82838.9|50
1621342500000|2021-05-18 12:55:00|82867.7|82842.7|82866.5|82841.5|82871.8|82846.8|82863.7|82838.7|73
1621342510000|2021-05-18 12:55:10|82866.3|82841.3|82866.5|82841.5|82868.4|82843.4|82864.2|82839.2|49
1621342520000|2021-05-18 12:55:20|82864.9|82839.9|82848|82823|82865.9|82840.9|82847.6|82822.6|52
1621342530000|2021-05-18 12:55:30|82848.4|82823.4|82849.1|82824.1|82850.4|82825.4|82847.9|82822.9|50
1621342540000|2021-05-18 12:55:40|82848.9|82823.9|82849.3|82824.3|82851.1|82826.1|82848|82823|36
1621342550000|2021-05-18 12:55:50|82850.2|82825.2|82850.7|82825.7|82851.1|82826.1|82849.2|82824.2|44
1621342560000|2021-05-18 12:56:00|82850.6|82825.6|82846.9|82821.9|82850.9|82825.9|82846.6|82821.6|39
1621342570000|2021-05-18 12:56:10|82846.1|82821.1|82850.6|82825.6|82850.9|82825.9|82846.1|82821.1|40
1621342580000|2021-05-18 12:56:20|82850.7|82825.7|82848.2|82823.2|82850.7|82825.7|82847.9|82822.9|38
1621342590000|2021-05-18 12:56:30|82848.1|82823.1|82846.2|82821.2|82848.6|82823.6|82845.7|82820.7|31
1621342600000|2021-05-18 12:56:40|82846.1|82821.1|82849.3|82824.3|82850.5|82825.5|82843.3|82818.3|48
1621342610000|2021-05-18 12:56:50|82849.2|82824.2|82848.2|82823.2|82850.5|82825.5|82843|82818|55
1621342620000|2021-05-18 12:57:00|82848.1|82823.1|82857.7|82832.7|82858.6|82833.6|82847.2|82822.2|52
1621342630000|2021-05-18 12:57:10|82857.3|82832.3|82853.6|82828.6|82858.3|82833.3|82849.5|82824.5|43
1621342640000|2021-05-18 12:57:20|82852.8|82827.8|82853.1|82828.1|82854.3|82829.3|82852.4|82827.4|33
1621342650000|2021-05-18 12:57:30|82853.3|82828.3|82857.3|82832.3|82857.3|82832.3|82853|82828|37
1621342660000|2021-05-18 12:57:40|82857.2|82832.2|82856.5|82831.5|82857.4|82832.4|82853.6|82828.6|46
1621342670000|2021-05-18 12:57:50|82856.6|82831.6|82849.1|82824.1|82861.3|82831.6|82847.6|82811.3|47
1621342680000|2021-05-18 12:58:00|82848.7|82823.7|82848.5|82823.5|82851.7|82826.7|82845.8|82820.8|50
1621342690000|2021-05-18 12:58:10|82847.7|82822.7|82859.3|82834.3|82864.6|82835.4|82847.7|82814.6|53
1621342700000|2021-05-18 12:58:20|82859.2|82834.2|82864.6|82839.6|82864.6|82839.6|82858.4|82833.4|44
1621342710000|2021-05-18 12:58:30|82864.4|82839.4|82864|82839|82864.6|82839.6|82860.3|82835.3|40
1621342720000|2021-05-18 12:58:40|82863.9|82838.9|82865.2|82840.2|82867.9|82842.9|82860.8|82835.8|46
1621342730000|2021-05-18 12:58:50|82865.6|82840.6|82863.6|82838.6|82866.4|82841.4|82862.7|82837.7|40
1621342740000|2021-05-18 12:59:00|82863|82838|82863.4|82838.4|82864.3|82839.3|82862.4|82837.4|33
1621342750000|2021-05-18 12:59:10|82863.8|82838.8|82859.3|82834.3|82864.4|82839.4|82856.9|82831.9|55
1621342760000|2021-05-18 12:59:20|82859.1|82834.1|82857.3|82832.3|82859.3|82834.3|82853.9|82828.9|38
1621342770000|2021-05-18 12:59:30|82856.5|82831.5|82846.1|82821.1|82864.2|82836.8|82843.6|82813.4|54
1621342780000|2021-05-18 12:59:40|82846.2|82821.2|82848.1|82823.1|82848.9|82823.9|82846|82821|30
1621342790000|2021-05-18 12:59:50|82848.3|82823.3|82847.6|82822.6|82848.8|82823.8|82846.1|82821.1|36
1621342800000|2021-05-18 13:00:00|82847.5|82822.5|82843.7|82818.7|82847.5|82822.5|82841.3|82816.3|48
1621342810000|2021-05-18 13:00:10|82843.8|82818.8|82829.4|82804.4|82843.9|82818.9|82822.5|82797.5|56
1621342820000|2021-05-18 13:00:20|82829.1|82804.1|82835.4|82810.4|82837.5|82812.5|82829.1|82804.1|50
1621342830000|2021-05-18 13:00:30|82835.5|82810.5|82852.6|82827.6|82852.6|82827.6|82832.6|82807.6|59
1621342840000|2021-05-18 13:00:40|82852.7|82827.7|82860.7|82835.7|82864.4|82839.4|82852.7|82827.7|58
1621342850000|2021-05-18 13:00:50|82861.4|82836.4|82869.4|82844.4|82879.1|82844.5|82857.7|82829.1|58
1621342860000|2021-05-18 13:01:00|82869.2|82844.2|82867|82842|82869.3|82844.3|82864.8|82839.8|40
1621342870000|2021-05-18 13:01:10|82866.9|82841.9|82860.6|82835.6|82867.5|82842.5|82859.1|82834.1|41
1621342880000|2021-05-18 13:01:20|82861.5|82836.5|82868.5|82843.5|82879.3|82844.1|82860.6|82829.3|41
1621342890000|2021-05-18 13:01:30|82868.4|82843.4|82871.4|82846.4|82871.6|82846.6|82866.4|82841.4|42
1621342900000|2021-05-18 13:01:40|82873|82848|82863.8|82838.8|82875.3|82850.3|82862.5|82837.5|51
1621342910000|2021-05-18 13:01:50|82864|82839|82867.1|82842.1|82880.5|82847.5|82863.6|82829.4|49
1621342920000|2021-05-18 13:02:00|82867.9|82842.9|82873.8|82848.8|82882.3|82850.3|82867.2|82832.3|44
1621342930000|2021-05-18 13:02:10|82873.2|82848.2|82874.3|82849.3|82891.3|82857.6|82873.2|82837|49
1621342940000|2021-05-18 13:02:20|82874.2|82849.2|82870.1|82845.1|82886.4|82849.2|82868.9|82834.7|49
1621342950000|2021-05-18 13:02:30|82869.8|82844.8|82869.7|82844.7|82871.1|82846.1|82867.2|82842.2|41
1621342960000|2021-05-18 13:02:40|82869.1|82844.1|82882.9|82832.9|82884.1|82846.3|82865.3|82832.9|42
1621342970000|2021-05-18 13:02:50|82882.8|82832.8|82870.3|82845.3|82884.3|82847.1|82867.2|82832.8|37
1621342980000|2021-05-18 13:03:00|82871.1|82846.1|82866.1|82841.1|82871.3|82846.3|82866.1|82841.1|31
1621342990000|2021-05-18 13:03:10|82866|82841|82863.7|82838.7|82882.1|82845.7|82863.7|82828.6|42
1621343000000|2021-05-18 13:03:20|82864.3|82839.3|82863.5|82838.5|82865.1|82840.1|82862.4|82837.4|26
1621343010000|2021-05-18 13:03:30|82863.8|82838.8|82862|82837|82863.8|82838.8|82862|82837|23
1621343020000|2021-05-18 13:03:40|82861.9|82836.9|82869.9|82844.9|82882|82844.9|82861.9|82832|34
1621343030000|2021-05-18 13:03:50|82869.8|82844.8|82867.5|82842.5|82869.8|82844.8|82865.3|82840.3|43
1621343040000|2021-05-18 13:04:00|82867.4|82842.4|82862.2|82837.2|82867.4|82842.4|82861.5|82836.5|45
1621343050000|2021-05-18 13:04:10|82861.9|82836.9|82860.8|82835.8|82863.5|82838.5|82857.5|82832.5|35
1621343060000|2021-05-18 13:04:20|82858.8|82833.8|82856.1|82831.1|82861.3|82836.3|82855.5|82830.5|38
1621343070000|2021-05-18 13:04:30|82856.6|82831.6|82852.7|82827.7|82857.2|82832.2|82852.7|82827.7|49
1621343080000|2021-05-18 13:04:40|82853.6|82828.6|82857.7|82832.7|82858|82833|82853.6|82828.6|43
1621343090000|2021-05-18 13:04:50|82857.6|82832.6|82860.8|82835.8|82862.6|82837.6|82857.6|82832.6|42
1621343100000|2021-05-18 13:05:00|82863.7|82838.7|82870.4|82845.4|82873.5|82848.5|82861.1|82836.1|52
1621343110000|2021-05-18 13:05:10|82871.6|82846.6|82869.4|82844.4|82872|82847|82868.4|82843.4|52
1621343120000|2021-05-18 13:05:20|82869.3|82844.3|82869.2|82844.2|82870.3|82845.3|82869.1|82844.1|31
1621343130000|2021-05-18 13:05:30|82869.5|82844.5|82872.5|82847.5|82872.5|82847.5|82866.2|82841.2|51
1621343140000|2021-05-18 13:05:40|82872.1|82847.1|82871|82846|82874.3|82849.3|82867.2|82842.2|53
1621343150000|2021-05-18 13:05:50|82870.7|82845.7|82878.3|82853.3|82878.3|82853.3|82870.7|82845.7|33
1621343160000|2021-05-18 13:06:00|82878.4|82853.4|82879.4|82854.4|82882.9|82857.9|82878.4|82853.4|47
1621343170000|2021-05-18 13:06:10|82880|82855|82880.3|82855.3|82882.1|82857.1|82877.9|82852.9|45
1621343180000|2021-05-18 13:06:20|82880.6|82855.6|82881.9|82856.9|82882.4|82857.4|82879.5|82854.5|32
1621343190000|2021-05-18 13:06:30|82881.5|82856.5|82890.5|82865.5|82891.7|82866.7|82880.6|82855.6|52
1621343200000|2021-05-18 13:06:40|82892.6|82867.6|82885.8|82860.8|82893|82868|82885.8|82860.8|46
1621343210000|2021-05-18 13:06:50|82885.9|82860.9|82888.9|82863.9|82891.8|82866.8|82885.9|82860.9|33
1621343220000|2021-05-18 13:07:00|82888.3|82863.3|82887.6|82862.6|82890.1|82865.1|82886.5|82861.5|41
1621343230000|2021-05-18 13:07:10|82887.4|82862.4|82887.3|82862.3|82888.5|82863.5|82887.3|82862.3|23
1621343240000|2021-05-18 13:07:20|82887.1|82862.1|82887.5|82862.5|82888.8|82863.8|82886.7|82861.7|40
1621343250000|2021-05-18 13:07:30|82887.4|82862.4|82882.6|82857.6|82887.4|82862.4|82881.4|82856.4|42
1621343260000|2021-05-18 13:07:40|82882.7|82857.7|82881.4|82856.4|82885.5|82860.5|82881|82856|45
1621343270000|2021-05-18 13:07:50|82881.6|82856.6|82885.8|82860.8|82886.3|82861.3|82881.1|82856.1|35
1621343280000|2021-05-18 13:08:00|82885.9|82860.9|82888|82863|82889.7|82864.7|82885.8|82860.8|45
1621343290000|2021-05-18 13:08:10|82888.2|82863.2|82881.5|82856.5|82888.7|82863.7|82881.5|82856.5|37
1621343300000|2021-05-18 13:08:20|82881.6|82856.6|82883.2|82858.2|82883.2|82858.2|82881|82856|30
1621343310000|2021-05-18 13:08:30|82883.1|82858.1|82884|82859|82884.6|82859.6|82882|82857|35
1621343320000|2021-05-18 13:08:40|82885.2|82860.2|82887.9|82862.9|82889.9|82864.9|82881|82856|52
1621343330000|2021-05-18 13:08:50|82888.3|82863.3|82895.7|82870.7|82895.7|82870.7|82887|82862|55
1621343340000|2021-05-18 13:09:00|82895.6|82870.6|82894.6|82869.6|82899.1|82874.1|82890.5|82865.5|67
1621343350000|2021-05-18 13:09:10|82894.2|82869.2|82896.6|82871.6|82899.3|82874.3|82890.3|82865.3|56
1621343360000|2021-05-18 13:09:20|82896.9|82871.9|82898.1|82873.1|82899.6|82874.6|82894.7|82869.7|49
1621343370000|2021-05-18 13:09:30|82898|82873|82895.6|82870.6|82900|82875|82894.9|82869.9|46
1621343380000|2021-05-18 13:09:40|82895.7|82870.7|82894.3|82869.3|82896|82871|82892.3|82867.3|56
1621343390000|2021-05-18 13:09:50|82894.4|82869.4|82892|82867|82894.6|82869.6|82889.2|82864.2|52
1621343400000|2021-05-18 13:10:00|82892.2|82867.2|82899.9|82874.9|82900.1|82875.1|82892.2|82867.2|54
1621343410000|2021-05-18 13:10:10|82900.6|82875.6|82896.5|82871.5|82900.6|82875.6|82894|82869|49
1621343420000|2021-05-18 13:10:20|82896.8|82871.8|82901.7|82876.7|82902.2|82877.2|82896.7|82871.7|52
1621343430000|2021-05-18 13:10:30|82901.3|82876.3|82903.9|82878.9|82906.5|82881.5|82901.3|82876.3|51
1621343440000|2021-05-18 13:10:40|82903.8|82878.8|82901.5|82876.5|82906|82881|82901.1|82876.1|59
1621343450000|2021-05-18 13:10:50|82902.1|82877.1|82899.7|82874.7|82904.5|82879.5|82898.2|82873.2|48
1621343460000|2021-05-18 13:11:00|82899.8|82874.8|82894.1|82869.1|82899.8|82874.8|82890.2|82865.2|56
1621343470000|2021-05-18 13:11:10|82894.3|82869.3|82890.7|82865.7|82894.3|82869.3|82889.3|82864.3|44
1621343480000|2021-05-18 13:11:20|82890.9|82865.9|82893.4|82868.4|82893.5|82868.5|82888.6|82863.6|47
1621343490000|2021-05-18 13:11:30|82893.9|82868.9|82890.1|82865.1|82893.9|82868.9|82889.8|82864.8|45
1621343500000|2021-05-18 13:11:40|82890.4|82865.4|82895.9|82870.9|82898|82873|82889.9|82864.9|47
1621343510000|2021-05-18 13:11:50|82896|82871|82893.5|82868.5|82898.4|82873.4|82893.4|82868.4|45
1621343520000|2021-05-18 13:12:00|82893.6|82868.6|82898.9|82873.9|82899.3|82874.3|82891.7|82866.7|51
1621343530000|2021-05-18 13:12:10|82898.2|82873.2|82895.1|82870.1|82898.2|82873.2|82894|82869|32
1621343540000|2021-05-18 13:12:20|82895|82870|82896.1|82871.1|82896.6|82871.6|82894.1|82869.1|32
1621343550000|2021-05-18 13:12:30|82896.4|82871.4|82896.4|82871.4|82897.6|82872.6|82896.2|82871.2|40
1621343560000|2021-05-18 13:12:40|82895.7|82870.7|82903.7|82878.7|82904.2|82879.2|82893.9|82868.9|56
1621343570000|2021-05-18 13:12:50|82903.4|82878.4|82901.2|82876.2|82903.5|82878.5|82897.5|82872.5|40
1621343580000|2021-05-18 13:13:00|82901.6|82876.6|82896.7|82871.7|82901.8|82876.8|82894.7|82869.7|47
1621343590000|2021-05-18 13:13:10|82895.9|82870.9|82896.7|82871.7|82897.3|82872.3|82895.9|82870.9|38
1621343600000|2021-05-18 13:13:20|82896.8|82871.8|82898.4|82873.4|82899|82874|82896.7|82871.7|30
1621343610000|2021-05-18 13:13:30|82898.2|82873.2|82897.4|82872.4|82899.4|82874.4|82896.1|82871.1|46
1621343620000|2021-05-18 13:13:40|82896.9|82871.9|82894.6|82869.6|82897.2|82872.2|82894.1|82869.1|57
1621343630000|2021-05-18 13:13:50|82894.5|82869.5|82899.8|82874.8|82902.6|82877.6|82894.5|82869.5|40
1621343640000|2021-05-18 13:14:00|82899.9|82874.9|82897.3|82872.3|82900.5|82875.5|82896.2|82871.2|47
1621343650000|2021-05-18 13:14:10|82897.5|82872.5|82895.9|82870.9|82897.5|82872.5|82895.1|82870.1|42
1621343660000|2021-05-18 13:14:20|82896.3|82871.3|82897.6|82872.6|82898.8|82873.8|82895.7|82870.7|33
1621343670000|2021-05-18 13:14:30|82897.5|82872.5|82894.2|82869.2|82898.1|82873.1|82890.6|82865.6|49
1621343680000|2021-05-18 13:14:40|82894.1|82869.1|82896.2|82871.2|82899.2|82874.2|82889.1|82864.1|40
1621343690000|2021-05-18 13:14:50|82896.3|82871.3|82895.9|82870.9|82898.6|82873.6|82895.9|82870.9|24
1621343700000|2021-05-18 13:15:00|82895.7|82870.7|82889.3|82864.3|82895.9|82870.9|82884.9|82859.9|60
1621343710000|2021-05-18 13:15:10|82891.6|82866.6|82894.1|82869.1|82894.9|82869.9|82891.6|82866.6|45
1621343720000|2021-05-18 13:15:20|82894.3|82869.3|82875.5|82850.5|82894.3|82869.3|82874.9|82849.9|68
1621343730000|2021-05-18 13:15:30|82875.7|82850.7|82875.6|82850.6|82879.3|82854.3|82874.7|82849.7|52
1621343740000|2021-05-18 13:15:40|82874.3|82849.3|82877.4|82852.4|82877.4|82852.4|82874.3|82849.3|35
1621343750000|2021-05-18 13:15:50|82877.3|82852.3|82877.5|82852.5|82877.9|82852.9|82877.1|82852.1|24
1621343760000|2021-05-18 13:16:00|82877.4|82852.4|82892.1|82842.1|82892.1|82852.6|82876.1|82842.1|34
1621343770000|2021-05-18 13:16:10|82878.2|82853.2|82882.5|82857.5|82896.8|82859.8|82878.2|82841.4|54
1621343780000|2021-05-18 13:16:20|82882.8|82857.8|82881|82856|82883.3|82858.3|82880.7|82855.7|31
1621343790000|2021-05-18 13:16:30|82881.1|82856.1|82848.4|82823.4|82881.3|82856.3|82846.9|82821.9|47
1621343800000|2021-05-18 13:16:40|82848.3|82823.3|82850.2|82825.2|82855.3|82830.3|82848|82823|62
1621343810000|2021-05-18 13:16:50|82850|82825|82846.8|82821.8|82850.6|82825.6|82845.8|82820.8|37
1621343820000|2021-05-18 13:17:00|82848.1|82823.1|82851.1|82826.1|82853.1|82828.1|82847.1|82822.1|48
1621343830000|2021-05-18 13:17:10|82852.3|82827.3|82852.6|82827.6|82853|82828|82849.5|82824.5|45
1621343840000|2021-05-18 13:17:20|82850.7|82825.7|82874|82849|82884.5|82849|82850.7|82825.7|47
1621343850000|2021-05-18 13:17:30|82873.9|82848.9|82874.2|82849.2|82876.6|82851.6|82871.9|82846.9|51
1621343860000|2021-05-18 13:17:40|82874.7|82849.7|82873.2|82848.2|82875.3|82850.3|82871.3|82846.3|50
1621343870000|2021-05-18 13:17:50|82873.6|82848.6|82872.2|82847.2|82875.8|82850.8|82872|82847|40
1621343880000|2021-05-18 13:18:00|82872.8|82847.8|82873.9|82848.9|82873.9|82848.9|82869.3|82844.3|39
1621343890000|2021-05-18 13:18:10|82884.7|82834.7|82880|82855|82891.6|82855.7|82878|82834.7|54
1621343900000|2021-05-18 13:18:20|82880.3|82855.3|82878.4|82853.4|82880.6|82855.6|82877|82852|42
1621343910000|2021-05-18 13:18:30|82878.3|82853.3|82879.2|82854.2|82881.7|82856.7|82875.8|82850.8|50
1621343920000|2021-05-18 13:18:40|82879.6|82854.6|82882.8|82857.8|82883.8|82858.8|82875.8|82850.8|59
1621343930000|2021-05-18 13:18:50|82881.9|82856.9|82886|82861|82886.2|82861.2|82881.6|82856.6|48
1621343940000|2021-05-18 13:19:00|82886.3|82861.3|82890.4|82865.4|82890.4|82865.4|82883.8|82858.8|57
1621343950000|2021-05-18 13:19:10|82889.5|82864.5|82890.3|82865.3|82890.9|82865.9|82889.4|82864.4|35
1621343960000|2021-05-18 13:19:20|82890.1|82865.1|82898.6|82873.6|82900.8|82875.8|82890|82865|49
1621343970000|2021-05-18 13:19:30|82898.2|82873.2|82893.4|82868.4|82898.7|82873.7|82892.7|82867.7|36
1621343980000|2021-05-18 13:19:40|82890.5|82865.5|82890.6|82865.6|82891.6|82866.6|82890.1|82865.1|32
1621343990000|2021-05-18 13:19:50|82890.5|82865.5|82894|82869|82894.1|82869.1|82890.4|82865.4|39
1621344000000|2021-05-18 13:20:00|82893.8|82868.8|82894.7|82869.7|82895.4|82870.4|82889.7|82864.7|50
1621344010000|2021-05-18 13:20:10|82894.8|82869.8|82895|82870|82895.1|82870.1|82892.3|82867.3|45
1621344020000|2021-05-18 13:20:20|82895.5|82870.5|82898.5|82873.5|82898.9|82873.9|82894.6|82869.6|44
1621344030000|2021-05-18 13:20:30|82897.4|82872.4|82892.9|82867.9|82898.5|82873.5|82892.2|82867.2|35
1621344040000|2021-05-18 13:20:40|82893.4|82868.4|82894.2|82869.2|82894.6|82869.6|82893.2|82868.2|22
1621344050000|2021-05-18 13:20:50|82893.2|82868.2|82894|82869|82895.5|82870.5|82891.3|82866.3|44
1621344060000|2021-05-18 13:21:00|82894.5|82869.5|82897.2|82872.2|82899.7|82874.7|82893.3|82868.3|59
1621344070000|2021-05-18 13:21:10|82896.2|82871.2|82896.7|82871.7|82897.9|82872.9|82893.2|82868.2|47
1621344080000|2021-05-18 13:21:20|82897|82872|82897.5|82872.5|82897.8|82872.8|82896.1|82871.1|42
1621344090000|2021-05-18 13:21:30|82897.8|82872.8|82899.5|82874.5|82899.9|82874.9|82896.8|82871.8|35
1621344100000|2021-05-18 13:21:40|82899.6|82874.6|82893.9|82868.9|82900.8|82875.8|82893.8|82868.8|51
1621344110000|2021-05-18 13:21:50|82893.2|82868.2|82892.9|82867.9|82894.8|82869.8|82891.9|82866.9|35
1621344120000|2021-05-18 13:22:00|82892.7|82867.7|82886.9|82861.9|82902.6|82867.7|82886.2|82849.3|41
1621344130000|2021-05-18 13:22:10|82885.8|82860.8|82888|82863|82888.6|82863.6|82884.9|82859.9|42
1621344140000|2021-05-18 13:22:20|82887.7|82862.7|82888.7|82863.7|82889.5|82864.5|82887.6|82862.6|43
1621344150000|2021-05-18 13:22:30|82888.9|82863.9|82895|82870|82895.6|82870.6|82887.9|82862.9|40
1621344160000|2021-05-18 13:22:40|82895.1|82870.1|82894.8|82869.8|82907.6|82870.5|82892.4|82857.5|43
1621344170000|2021-05-18 13:22:50|82895.2|82870.2|82892|82867|82895.9|82870.9|82891.1|82866.1|40
1621344180000|2021-05-18 13:23:00|82891.7|82866.7|82894.5|82869.5|82894.7|82869.7|82890.7|82865.7|46
1621344190000|2021-05-18 13:23:10|82894.8|82869.8|82897.1|82872.1|82904|82879|82894|82869|38
1621344200000|2021-05-18 13:23:20|82897.7|82872.7|82890.3|82865.3|82897.7|82872.7|82888.3|82863.3|51
1621344210000|2021-05-18 13:23:30|82891|82866|82889.6|82864.6|82893|82868|82888.2|82863.2|47
1621344220000|2021-05-18 13:23:40|82889.4|82864.4|82895.1|82870.1|82895.8|82870.8|82887.8|82862.8|41
1621344230000|2021-05-18 13:23:50|82895.3|82870.3|82894.5|82869.5|82897.1|82872.1|82893.4|82868.4|45
1621344240000|2021-05-18 13:24:00|82894.6|82869.6|82887.7|82862.7|82894.9|82869.9|82887.2|82862.2|50
1621344250000|2021-05-18 13:24:10|82888.1|82863.1|82887.7|82862.7|82889.7|82864.7|82884|82859|47
1621344260000|2021-05-18 13:24:20|82887.1|82862.1|82880.8|82855.8|82887.1|82862.1|82879.1|82854.1|46
1621344270000|2021-05-18 13:24:30|82880.5|82855.5|82869.3|82844.3|82884.8|82859.8|82868.9|82843.9|59
1621344280000|2021-05-18 13:24:40|82868.4|82843.4|82870.4|82845.4|82870.8|82845.8|82866|82841|60
1621344290000|2021-05-18 13:24:50|82871.4|82846.4|82875.7|82850.7|82876.8|82851.8|82868.9|82843.9|64
1621344300000|2021-05-18 13:25:00|82875.8|82850.8|82872.1|82847.1|82876.4|82851.4|82871.1|82846.1|48
1621344310000|2021-05-18 13:25:10|82871.9|82846.9|82859.7|82834.7|82872.1|82847.1|82859.5|82834.5|53
1621344320000|2021-05-18 13:25:20|82860.7|82835.7|82859.1|82834.1|82862.9|82837.9|82858.9|82833.9|57
1621344330000|2021-05-18 13:25:30|82859.3|82834.3|82867.2|82842.2|82880.2|82842.4|82858.8|82829.9|40
1621344340000|2021-05-18 13:25:40|82866.7|82841.7|82865|82840|82866.7|82841.7|82864.5|82839.5|39
1621344350000|2021-05-18 13:25:50|82864.9|82839.9|82870.3|82845.3|82871|82846|82864.7|82839.7|40
1621344360000|2021-05-18 13:26:00|82869.3|82844.3|82870.3|82845.3|82873|82848|82869.2|82844.2|44
1621344370000|2021-05-18 13:26:10|82869.4|82844.4|82864.8|82839.8|82870.6|82845.6|82864.6|82839.6|40
1621344380000|2021-05-18 13:26:20|82864.2|82839.2|82864|82839|82865.9|82840.9|82862.1|82837.1|35
1621344390000|2021-05-18 13:26:30|82864.1|82839.1|82869|82844|82872.4|82847.4|82864.1|82839.1|51
1621344400000|2021-05-18 13:26:40|82869.2|82844.2|82865.2|82840.2|82869.9|82844.9|82863.5|82838.5|43
1621344410000|2021-05-18 13:26:50|82863|82838|82858.2|82808.2|82864.5|82838|82842.5|82806|62
1621344420000|2021-05-18 13:27:00|82858.1|82808.1|82854.9|82829.9|82858.1|82830.3|82843.7|82807.7|51
1621344430000|2021-05-18 13:27:10|82855.2|82830.2|82859.6|82834.6|82861.1|82836.1|82854.3|82829.3|43
1621344440000|2021-05-18 13:27:20|82859.4|82834.4|82878.1|82828.1|82878.8|82842.1|82858.3|82823.8|33
1621344450000|2021-05-18 13:27:30|82878|82828|82869.7|82844.7|82878|82845.9|82863|82822.9|35
1621344460000|2021-05-18 13:27:40|82869.8|82844.8|82877.4|82852.4|82878.8|82853.8|82868.3|82843.3|35
1621344470000|2021-05-18 13:27:50|82877.7|82852.7|82879.1|82854.1|82879.8|82854.8|82876.9|82851.9|25
1621344480000|2021-05-18 13:28:00|82878.9|82853.9|82875.3|82850.3|82879.4|82854.4|82872.6|82847.6|28
1621344490000|2021-05-18 13:28:10|82874.3|82849.3|82880.7|82855.7|82880.7|82855.7|82873.8|82848.8|24
1621344500000|2021-05-18 13:28:20|82878.5|82853.5|82882.1|82857.1|82882.1|82857.1|82877.7|82852.7|28
1621344510000|2021-05-18 13:28:30|82881.3|82856.3|82883.4|82858.4|82884.6|82859.6|82881.3|82856.3|35
1621344520000|2021-05-18 13:28:40|82883.2|82858.2|82879.1|82854.1|82883.2|82858.2|82879.1|82854.1|27
1621344530000|2021-05-18 13:28:50|82879.5|82854.5|82881.7|82856.7|82883.1|82858.1|82877.7|82852.7|33
1621344540000|2021-05-18 13:29:00|82881.2|82856.2|82885.4|82860.4|82885.6|82860.6|82881.2|82856.2|31
1621344550000|2021-05-18 13:29:10|82884.8|82859.8|82884.1|82859.1|82887.5|82862.5|82882.7|82857.7|28
1621344560000|2021-05-18 13:29:20|82884.4|82859.4|82884.6|82859.6|82885.3|82860.3|82883.4|82858.4|24
1621344570000|2021-05-18 13:29:30|82884.9|82859.9|82878.7|82853.7|82885|82860|82877|82852|27
1621344580000|2021-05-18 13:29:40|82878.5|82853.5|82875.5|82850.5|82878.9|82853.9|82875.2|82850.2|18
1621344590000|2021-05-18 13:29:50|82875|82850|82876.8|82851.8|82877.8|82852.8|82873.2|82848.2|25
1621344600000|2021-05-18 13:30:00|82876.2|82851.2|82860.1|82835.1|82876.2|82851.2|82860|82835|39
1621344610000|2021-05-18 13:30:10|82860.5|82835.5|82859.4|82834.4|82863.9|82838.9|82859.4|82834.4|37
1621344620000|2021-05-18 13:30:20|82859.6|82834.6|82853.7|82828.7|82859.6|82834.6|82852.6|82827.6|37
1621344630000|2021-05-18 13:30:30|82854|82829|82860.7|82835.7|82866|82841|82849.1|82824.1|36
1621344640000|2021-05-18 13:30:40|82862|82837|82854.9|82829.9|82865.1|82840.1|82851.3|82826.3|39
1621344650000|2021-05-18 13:30:50|82854.6|82829.6|82837.4|82812.4|82854.7|82829.7|82834.9|82809.9|37
1621344660000|2021-05-18 13:31:00|82837.2|82812.2|82836.5|82811.5|82841|82816|82836.3|82811.3|34
1621344670000|2021-05-18 13:31:10|82836.4|82811.4|82841.6|82791.6|82842|82811.5|82825.6|82779.9|36
1621344680000|2021-05-18 13:31:20|82843|82793|82835.7|82810.7|82843.9|82815.2|82831.9|82792.6|40
1621344690000|2021-05-18 13:31:30|82836.4|82811.4|82833.1|82808.1|82836.4|82811.4|82831.2|82806.2|34
1621344700000|2021-05-18 13:31:40|82833.2|82808.2|82835.6|82810.6|82836.9|82811.9|82833.2|82808.2|28
1621344710000|2021-05-18 13:31:50|82835.4|82810.4|82838.7|82813.7|82840.7|82815.7|82835.4|82810.4|32
1621344720000|2021-05-18 13:32:00|82839|82814|82842.2|82817.2|82842.2|82817.2|82836.8|82811.8|34
1621344730000|2021-05-18 13:32:10|82842.4|82817.4|82838.7|82813.7|82845.8|82820.8|82838|82813|38
1621344740000|2021-05-18 13:32:20|82839.2|82814.2|82847.9|82822.9|82848.7|82823.7|82838.5|82813.5|42
1621344750000|2021-05-18 13:32:30|82848|82823|82854.3|82829.3|82857.7|82832.7|82847.8|82822.8|34
1621344760000|2021-05-18 13:32:40|82853.2|82828.2|82848.6|82823.6|82857.1|82832.1|82848.6|82823.6|37
1621344770000|2021-05-18 13:32:50|82849.1|82824.1|82850.2|82825.2|82851.9|82826.9|82848.1|82823.1|34
1621344780000|2021-05-18 13:33:00|82852.7|82827.7|82856.3|82831.3|82859.2|82834.2|82852.5|82827.5|40
1621344790000|2021-05-18 13:33:10|82854.8|82829.8|82858.8|82833.8|82861.6|82836.6|82853.4|82828.4|40
1621344800000|2021-05-18 13:33:20|82858.2|82833.2|82860.4|82835.4|82862.8|82837.8|82857.2|82832.2|35
1621344810000|2021-05-18 13:33:30|82861.4|82836.4|82861.8|82836.8|82865.1|82840.1|82861.1|82836.1|31
1621344820000|2021-05-18 13:33:40|82862.5|82837.5|82865.1|82840.1|82865.4|82840.4|82860.3|82835.3|36
1621344830000|2021-05-18 13:33:50|82865|82840|82878.1|82853.1|82880.1|82855.1|82864.6|82839.6|34
1621344840000|2021-05-18 13:34:00|82878|82853|82877.7|82852.7|82881.4|82856.4|82874.6|82849.6|40
1621344850000|2021-05-18 13:34:10|82877.6|82852.6|82870.4|82845.4|82877.6|82852.6|82870.3|82845.3|32
1621344860000|2021-05-18 13:34:20|82870.1|82845.1|82873.1|82848.1|82873.4|82848.4|82867.2|82842.2|32
1621344870000|2021-05-18 13:34:30|82872.4|82847.4|82872.6|82847.6|82872.6|82847.6|82868.6|82843.6|33
1621344880000|2021-05-18 13:34:40|82869.8|82844.8|82868.7|82843.7|82873.3|82848.3|82868.7|82843.7|35
1621344890000|2021-05-18 13:34:50|82868.8|82843.8|82910.3|82860.3|82922.6|82872.6|82865.7|82840.7|37
1621344900000|2021-05-18 13:35:00|82908.6|82858.6|82902|82852|82914.1|82864.1|82894.7|82844.7|38
1621344910000|2021-05-18 13:35:10|82902.8|82852.8|82870.9|82845.9|82906.7|82862.4|82870.2|82840|38
1621344920000|2021-05-18 13:35:20|82871.1|82846.1|82870.2|82845.2|82882.8|82846.9|82867.4|82830.4|30
1621344930000|2021-05-18 13:35:30|82872|82847|82870.5|82845.5|82872.6|82847.6|82870.2|82845.2|29
1621344940000|2021-05-18 13:35:40|82871.1|82846.1|82883.2|82858.2|82886.1|82861.1|82871.1|82846.1|41
1621344950000|2021-05-18 13:35:50|82882.2|82857.2|82894|82869|82896.9|82871.9|82881.5|82856.5|38
1621344960000|2021-05-18 13:36:00|82896.6|82871.6|82887.1|82862.1|82897|82872|82887.1|82862.1|41
1621344970000|2021-05-18 13:36:10|82887.2|82862.2|82886.2|82861.2|82891.6|82866.6|82881.5|82856.5|37
1621344980000|2021-05-18 13:36:20|82886.6|82861.6|82885.2|82860.2|82888.7|82863.7|82879.5|82854.5|34
1621344990000|2021-05-18 13:36:30|82884.5|82859.5|82871.3|82846.3|82885.3|82860.3|82868.6|82843.6|37
1621345000000|2021-05-18 13:36:40|82870.9|82845.9|82865|82840|82874.8|82849.8|82865|82840|37
1621345010000|2021-05-18 13:36:50|82865.3|82840.3|82868.4|82843.4|82870.8|82845.8|82859.6|82834.6|38
1621345020000|2021-05-18 13:37:00|82865.3|82840.3|82851.1|82826.1|82868|82843|82850.3|82814.2|40
1621345030000|2021-05-18 13:37:10|82851.9|82826.9|82869.6|82819.6|82870.4|82833.7|82851.1|82815.1|37
1621345040000|2021-05-18 13:37:20|82870.5|82820.5|82862.6|82837.6|82877.2|82839.1|82861.8|82819.2|36
1621345050000|2021-05-18 13:37:30|82861.9|82836.9|82860.4|82835.4|82871.6|82837.6|82858.6|82820.8|38
1621345060000|2021-05-18 13:37:40|82860.2|82835.2|82853.3|82828.3|82870.4|82835.4|82853.3|82816.2|43
1621345070000|2021-05-18 13:37:50|82853.6|82828.6|82858.7|82833.7|82872.5|82834.4|82852|82818.6|48
1621345080000|2021-05-18 13:38:00|82859.7|82834.7|82857.5|82832.5|82859.9|82834.9|82856.4|82831.4|47
1621345090000|2021-05-18 13:38:10|82857.2|82832.2|82856.9|82831.9|82864.1|82839.1|82855.9|82830.9|50
1621345100000|2021-05-18 13:38:20|82857.5|82832.5|82862.8|82837.8|82868.9|82843.9|82855.8|82830.8|45
1621345110000|2021-05-18 13:38:30|82861.7|82836.7|82860.4|82835.4|82869.3|82844.3|82860.2|82835.2|54
1621345120000|2021-05-18 13:38:40|82860.6|82835.6|82854.6|82829.6|82861.8|82836.8|82853.7|82828.7|39
1621345130000|2021-05-18 13:38:50|82853.7|82828.7|82849.7|82824.7|82854.7|82829.7|82844.5|82819.5|52
1621345140000|2021-05-18 13:39:00|82850|82825|82854.6|82829.6|82866.7|82829.6|82849.1|82814.3|54
1621345150000|2021-05-18 13:39:10|82855.2|82830.2|82860.2|82835.2|82860.2|82835.2|82853.6|82828.6|46
1621345160000|2021-05-18 13:39:20|82860.3|82835.3|82856.3|82831.3|82860.3|82835.3|82854|82829|46
1621345170000|2021-05-18 13:39:30|82856.5|82831.5|82838.4|82813.4|82856.5|82831.5|82836|82799.3|59
1621345180000|2021-05-18 13:39:40|82837.7|82812.7|82832.2|82807.2|82838.9|82813.9|82832|82807|61
1621345190000|2021-05-18 13:39:50|82832.8|82807.8|82831.9|82806.9|82833.6|82808.6|82830|82805|44
1621345200000|2021-05-18 13:40:00|82832.2|82807.2|82843.4|82818.4|82844|82819|82831.3|82806.3|55
1621345210000|2021-05-18 13:40:10|82842.3|82817.3|82844.9|82819.9|82846.7|82821.7|82841.9|82816.9|49
1621345220000|2021-05-18 13:40:20|82845|82820|82842.9|82817.9|82846.2|82821.2|82840.4|82815.4|56
1621345230000|2021-05-18 13:40:30|82843.6|82818.6|82855.7|82830.7|82856|82831|82843.6|82818.6|56
1621345240000|2021-05-18 13:40:40|82855.2|82830.2|82854|82829|82858.3|82833.3|82854|82829|45
1621345250000|2021-05-18 13:40:50|82854.2|82829.2|82854.5|82829.5|82855.6|82830.6|82849.5|82824.5|54
1621345260000|2021-05-18 13:41:00|82854.3|82829.3|82849|82824|82855.2|82830.2|82847.5|82822.5|56
1621345270000|2021-05-18 13:41:10|82849.1|82824.1|82850.9|82825.9|82853.6|82828.6|82847.4|82822.4|50
1621345280000|2021-05-18 13:41:20|82851|82826|82855.3|82830.3|82855.3|82830.3|82851|82826|52
1621345290000|2021-05-18 13:41:30|82855.4|82830.4|82852.1|82827.1|82856.4|82831.4|82851.4|82826.4|57
1621345300000|2021-05-18 13:41:40|82852|82827|82852.8|82827.8|82856.6|82831.6|82851|82826|51
1621345310000|2021-05-18 13:41:50|82853.4|82828.4|82848.3|82823.3|82854.4|82829.4|82848.2|82823.2|53
1621345320000|2021-05-18 13:42:00|82848.8|82823.8|82852.1|82827.1|82853.3|82828.3|82848.2|82823.2|56
1621345330000|2021-05-18 13:42:10|82854.3|82829.3|82856|82831|82858.1|82833.1|82854.3|82829.3|52
1621345340000|2021-05-18 13:42:20|82855.9|82830.9|82850.4|82825.4|82856.9|82831.9|82849.2|82824.2|50
1621345350000|2021-05-18 13:42:30|82850.6|82825.6|82849.8|82824.8|82853.4|82828.4|82848.8|82823.8|60
1621345360000|2021-05-18 13:42:40|82849.5|82824.5|82841.1|82816.1|82849.5|82824.5|82840.7|82815.7|61
1621345370000|2021-05-18 13:42:50|82841.3|82816.3|82833.3|82808.3|82842.2|82817.2|82830.6|82805.6|57
1621345380000|2021-05-18 13:43:00|82832.8|82807.8|82840.2|82815.2|82841.1|82816.1|82832.3|82807.3|47
1621345390000|2021-05-18 13:43:10|82839.6|82814.6|82845.9|82820.9|82845.9|82820.9|82839.6|82814.6|59
1621345400000|2021-05-18 13:43:20|82845.6|82820.6|82848|82823|82848.6|82823.6|82842.8|82817.8|50
1621345410000|2021-05-18 13:43:30|82847.7|82822.7|82849.2|82824.2|82851.7|82826.7|82846.6|82821.6|61
1621345420000|2021-05-18 13:43:40|82849.6|82824.6|82851.5|82826.5|82854.2|82829.2|82849.1|82824.1|49
1621345430000|2021-05-18 13:43:50|82851.2|82826.2|82851.7|82826.7|82855.7|82830.7|82850.5|82825.5|48
1621345440000|2021-05-18 13:44:00|82851.9|82826.9|82855.6|82830.6|82857|82832|82850.2|82825.2|56
1621345450000|2021-05-18 13:44:10|82855|82830|82854.2|82829.2|82855.5|82830.5|82853.2|82828.2|50
1621345460000|2021-05-18 13:44:20|82854|82829|82856.1|82831.1|82860.4|82835.4|82852|82827|60
1621345470000|2021-05-18 13:44:30|82856.4|82831.4|82858.3|82833.3|82859.8|82834.8|82855.9|82830.9|54
1621345480000|2021-05-18 13:44:40|82858.5|82833.5|82856.7|82831.7|82858.6|82833.6|82850.3|82825.3|58
1621345490000|2021-05-18 13:44:50|82856.3|82831.3|82857|82832|82861|82836|82855.9|82830.9|64
1621345500000|2021-05-18 13:45:00|82857.3|82832.3|82851.5|82826.5|82859|82834|82850.9|82825.9|57
1621345510000|2021-05-18 13:45:10|82851.3|82826.3|82855.9|82830.9|82856.7|82831.7|82849.5|82824.5|61
1621345520000|2021-05-18 13:45:20|82855.7|82830.7|82847.7|82822.7|82856.5|82831.5|82847.4|82822.4|53
1621345530000|2021-05-18 13:45:30|82846.6|82821.6|82845.7|82820.7|82848.2|82823.2|82843.9|82818.9|57
1621345540000|2021-05-18 13:45:40|82845.3|82820.3|82862.9|82837.9|82862.9|82837.9|82845.3|82820.3|64
1621345550000|2021-05-18 13:45:50|82862.4|82837.4|82868|82843|82873.6|82848.6|82861.8|82836.8|65
1621345560000|2021-05-18 13:46:00|82867.2|82842.2|82865.6|82840.6|82869.3|82844.3|82864.5|82839.5|49
1621345570000|2021-05-18 13:46:10|82865.5|82840.5|82866.8|82841.8|82869|82844|82864.7|82839.7|57
1621345580000|2021-05-18 13:46:20|82866.9|82841.9|82872.5|82847.5|82873.2|82848.2|82866.5|82841.5|59
1621345590000|2021-05-18 13:46:30|82872.1|82847.1|82879.4|82854.4|82880.8|82855.8|82871.7|82846.7|56
1621345600000|2021-05-18 13:46:40|82880.4|82855.4|82888.6|82863.6|82890.1|82865.1|82878.5|82853.5|57
1621345610000|2021-05-18 13:46:50|82889.1|82864.1|82888|82863|82890.3|82865.3|82886.2|82861.2|45
1621345620000|2021-05-18 13:47:00|82888.1|82863.1|82883|82858|82888.1|82863.1|82879.3|82854.3|64
1621345630000|2021-05-18 13:47:10|82883.6|82858.6|82886|82861|82890.1|82865.1|82881.6|82856.6|67
1621345640000|2021-05-18 13:47:20|82886.1|82861.1|82888.1|82863.1|82888.4|82863.4|82884.8|82859.8|46
1621345650000|2021-05-18 13:47:30|82887.9|82862.9|82885.8|82860.8|82888.6|82863.6|82885.8|82860.8|40
1621345660000|2021-05-18 13:47:40|82886|82861|82885.6|82860.6|82886.6|82861.6|82885.2|82860.2|33
1621345670000|2021-05-18 13:47:50|82887.3|82862.3|82886.7|82861.7|82887.5|82862.5|82886.3|82861.3|28
1621345680000|2021-05-18 13:48:00|82886.8|82861.8|82881.1|82856.1|82888.3|82863.3|82881.1|82856.1|51
1621345690000|2021-05-18 13:48:10|82881.5|82856.5|82864.8|82839.8|82883.1|82858.1|82864.8|82839.8|65
1621345700000|2021-05-18 13:48:20|82864.4|82839.4|82867.7|82842.7|82872.1|82847.1|82864.4|82839.4|64
1621345710000|2021-05-18 13:48:30|82867.6|82842.6|82865.3|82840.3|82871.4|82846.4|82863.3|82838.3|62
1621345720000|2021-05-18 13:48:40|82865.2|82840.2|82871|82846|82872.3|82847.3|82864.4|82839.4|50
1621345730000|2021-05-18 13:48:50|82870.5|82845.5|82870|82845|82871.4|82846.4|82865.1|82840.1|62
1621345740000|2021-05-18 13:49:00|82869.7|82844.7|82872.2|82847.2|82872.4|82847.4|82863.8|82838.8|58
1621345750000|2021-05-18 13:49:10|82871.9|82846.9|82863.6|82838.6|82874.8|82849.8|82863.3|82838.3|43
1621345760000|2021-05-18 13:49:20|82863.5|82838.5|82867.2|82842.2|82868.1|82843.1|82862.3|82837.3|50
1621345770000|2021-05-18 13:49:30|82867.3|82842.3|82859|82834|82869.5|82844.5|82858.9|82833.9|46
1621345780000|2021-05-18 13:49:40|82859.4|82834.4|82859.5|82834.5|82860.5|82835.5|82858.6|82833.6|36
1621345790000|2021-05-18 13:49:50|82859.6|82834.6|82859.5|82834.5|82859.7|82834.7|82857.6|82832.6|27
1621345800000|2021-05-18 13:50:00|82858.3|82833.3|82865.1|82840.1|82867.1|82842.1|82858.3|82833.3|45
1621345810000|2021-05-18 13:50:10|82865.4|82840.4|82869.2|82844.2|82869.5|82844.5|82863.4|82838.4|45
1621345820000|2021-05-18 13:50:20|82869.3|82844.3|82867.8|82842.8|82869.9|82844.9|82867.7|82842.7|31
1621345830000|2021-05-18 13:50:30|82868.2|82843.2|82865.3|82840.3|82868.6|82843.6|82863.9|82838.9|30
1621345840000|2021-05-18 13:50:40|82864.8|82839.8|82860.3|82835.3|82864.8|82839.8|82860.3|82835.3|46
1621345850000|2021-05-18 13:50:50|82860.2|82835.2|82859.3|82834.3|82862|82837|82859|82834|41
1621345860000|2021-05-18 13:51:00|82857.8|82832.8|82863.9|82838.9|82866.7|82841.7|82857.8|82832.8|64
1621345870000|2021-05-18 13:51:10|82863.8|82838.8|82864|82839|82864.5|82839.5|82861.6|82836.6|42
1621345880000|2021-05-18 13:51:20|82863.8|82838.8|82861.4|82836.4|82866.3|82841.3|82861.4|82836.4|39
1621345890000|2021-05-18 13:51:30|82863.7|82838.7|82863.9|82838.9|82864.5|82839.5|82861.7|82836.7|34
1621345900000|2021-05-18 13:51:40|82864|82839|82863.8|82838.8|82865.3|82840.3|82861.7|82836.7|39
1621345910000|2021-05-18 13:51:50|82862.4|82837.4|82861.8|82836.8|82865|82840|82860.9|82835.9|43
1621345920000|2021-05-18 13:52:00|82861.6|82836.6|82860.5|82835.5|82864.4|82839.4|82859.7|82834.7|48
1621345930000|2021-05-18 13:52:10|82860.6|82835.6|82861.4|82836.4|82863|82838|82860|82835|35
1621345940000|2021-05-18 13:52:20|82862.1|82837.1|82862|82837|82863.7|82838.7|82860.4|82835.4|38
1621345950000|2021-05-18 13:52:30|82861.3|82836.3|82865.1|82840.1|82867.1|82842.1|82861.3|82836.3|49
1621345960000|2021-05-18 13:52:40|82865|82840|82863.1|82838.1|82865.7|82840.7|82861.8|82836.8|42
1621345970000|2021-05-18 13:52:50|82863.2|82838.2|82860|82835|82864.2|82839.2|82859|82834|50
1621345980000|2021-05-18 13:53:00|82857.8|82832.8|82858.3|82833.3|82860.6|82835.6|82856.9|82831.9|44
1621345990000|2021-05-18 13:53:10|82858.6|82833.6|82854.3|82829.3|82862.7|82837.7|82854.2|82829.2|50
1621346000000|2021-05-18 13:53:20|82853.9|82828.9|82848.8|82823.8|82856|82831|82848.1|82823.1|42
1621346010000|2021-05-18 13:53:30|82849|82824|82842|82817|82849.1|82824.1|82842|82817|54
1621346020000|2021-05-18 13:53:40|82842.2|82817.2|82840.6|82815.6|82843.1|82818.1|82840.5|82815.5|45
1621346030000|2021-05-18 13:53:50|82840.4|82815.4|82838.1|82813.1|82841.8|82816.8|82837.8|82812.8|51
1621346040000|2021-05-18 13:54:00|82838.3|82813.3|82846.6|82821.6|82846.6|82821.6|82836.2|82811.2|50
1621346050000|2021-05-18 13:54:10|82846.8|82821.8|82851.9|82826.9|82853.1|82828.1|82846.6|82821.6|40
1621346060000|2021-05-18 13:54:20|82853|82828|82843.4|82818.4|82853|82828|82842.7|82817.7|48
1621346070000|2021-05-18 13:54:30|82843.2|82818.2|82839|82814|82843.2|82818.2|82838.3|82813.3|46
1621346080000|2021-05-18 13:54:40|82838.8|82813.8|82837.3|82812.3|82838.9|82813.9|82835.5|82810.5|51
1621346090000|2021-05-18 13:54:50|82837.5|82812.5|82838.2|82813.2|82838.8|82813.8|82836.2|82811.2|41
1621346100000|2021-05-18 13:55:00|82838.6|82813.6|82841.1|82816.1|82842.9|82817.9|82834.3|82809.3|51
1621346110000|2021-05-18 13:55:10|82840.6|82815.6|82843.5|82818.5|82845.6|82820.6|82839.7|82814.7|46
1621346120000|2021-05-18 13:55:20|82843.2|82818.2|82848.3|82823.3|82852.5|82827.5|82843.2|82818.2|50
1621346130000|2021-05-18 13:55:30|82848.2|82823.2|82848.7|82823.7|82849.1|82824.1|82846.9|82821.9|55
1621346140000|2021-05-18 13:55:40|82848|82823|82851|82826|82851.9|82826.9|82847.2|82822.2|60
1621346150000|2021-05-18 13:55:50|82851.2|82826.2|82856.9|82831.9|82857.3|82832.3|82850.7|82825.7|52
1621346160000|2021-05-18 13:56:00|82857.1|82832.1|82855.1|82830.1|82857.1|82832.1|82854.2|82829.2|49
1621346170000|2021-05-18 13:56:10|82855|82830|82859.8|82834.8|82862|82837|82854.4|82829.4|51
1621346180000|2021-05-18 13:56:20|82860.6|82835.6|82859.4|82834.4|82860.8|82835.8|82857.3|82832.3|47
1621346190000|2021-05-18 13:56:30|82859.6|82834.6|82864.9|82839.9|82865.8|82840.8|82859|82834|52
1621346200000|2021-05-18 13:56:40|82864.8|82839.8|82865.6|82840.6|82866.7|82841.7|82864.5|82839.5|31
1621346210000|2021-05-18 13:56:50|82867.3|82842.3|82876|82851|82889.4|82857.6|82866.3|82838.3|60
1621346220000|2021-05-18 13:57:00|82876.1|82851.1|82869|82844|82876.3|82851.3|82867.4|82842.4|54
1621346230000|2021-05-18 13:57:10|82869.1|82844.1|82864.3|82839.3|82869.2|82844.2|82863.3|82838.3|46
1621346240000|2021-05-18 13:57:20|82866|82841|82874.2|82849.2|82874.2|82849.2|82866|82841|57
1621346250000|2021-05-18 13:57:30|82874.7|82849.7|82876|82851|82886.6|82852.3|82873|82836.1|47
1621346260000|2021-05-18 13:57:40|82877.3|82852.3|82878.5|82853.5|82879.2|82854.2|82872.2|82847.2|41
1621346270000|2021-05-18 13:57:50|82878.4|82853.4|82882.3|82857.3|82883.5|82858.5|82877.5|82852.5|48
1621346280000|2021-05-18 13:58:00|82883|82858|82882.1|82857.1|82885|82860|82881.7|82856.7|50
1621346290000|2021-05-18 13:58:10|82883.2|82858.2|82878.1|82853.1|82883.2|82858.2|82875|82850|54
1621346300000|2021-05-18 13:58:20|82877.3|82852.3|82885.9|82860.9|82886.4|82861.4|82877.3|82852.3|53
1621346310000|2021-05-18 13:58:30|82886.2|82861.2|82887.6|82862.6|82887.6|82862.6|82882.5|82857.5|51
1621346320000|2021-05-18 13:58:40|82888.8|82863.8|82904.5|82879.5|82905.7|82880.7|82888.8|82863.8|59
1621346330000|2021-05-18 13:58:50|82904.2|82879.2|82903|82878|82906.1|82881.1|82903|82878|36
1621346340000|2021-05-18 13:59:00|82902.9|82877.9|82899.4|82874.4|82902.9|82877.9|82897|82872|50
1621346350000|2021-05-18 13:59:10|82900.1|82875.1|82899.4|82874.4|82904.5|82879.5|82899.4|82874.4|35
1621346360000|2021-05-18 13:59:20|82900.1|82875.1|82904.6|82879.6|82907.6|82882.6|82900.1|82875.1|50
1621346370000|2021-05-18 13:59:30|82904.5|82879.5|82910.5|82885.5|82910.5|82885.5|82904.5|82879.5|55
1621346380000|2021-05-18 13:59:40|82909.9|82884.9|82914.5|82889.5|82915.1|82890.1|82909.7|82884.7|52
1621346390000|2021-05-18 13:59:50|82915.1|82890.1|82918.5|82893.5|82920.8|82895.8|82913.8|82888.8|54
1621346400000|2021-05-18 14:00:00|82917.7|82892.7|82913.2|82888.2|82918.9|82893.9|82910.9|82885.9|59
1621346410000|2021-05-18 14:00:10|82912.9|82887.9|82915.7|82890.7|82916|82891|82911.4|82886.4|42
1621346420000|2021-05-18 14:00:20|82916.2|82891.2|82918.1|82893.1|82918.9|82893.9|82915.6|82890.6|42
1621346430000|2021-05-18 14:00:30|82917.9|82892.9|82916.3|82891.3|82918.7|82893.7|82916.2|82891.2|46
1621346440000|2021-05-18 14:00:40|82916|82891|82916|82891|82920|82895|82915.6|82890.6|56
1621346450000|2021-05-18 14:00:50|82915.8|82890.8|82909.3|82884.3|82915.8|82890.8|82906.8|82881.8|55
1621346460000|2021-05-18 14:01:00|82906.9|82881.9|82903.5|82878.5|82909.1|82884.1|82903.5|82878.5|45
1621346470000|2021-05-18 14:01:10|82903.2|82878.2|82904.4|82879.4|82905.9|82880.9|82900.8|82875.8|53
1621346480000|2021-05-18 14:01:20|82903.7|82878.7|82905.2|82880.2|82910.6|82885.6|82903.7|82878.7|52
1621346490000|2021-05-18 14:01:30|82905.1|82880.1|82909|82884|82910.6|82885.6|82904.9|82879.9|42
1621346500000|2021-05-18 14:01:40|82909.1|82884.1|82911.1|82886.1|82912|82887|82908.7|82883.7|49
1621346510000|2021-05-18 14:01:50|82911.5|82886.5|82907.8|82882.8|82912.1|82887.1|82907.5|82882.5|57
1621346520000|2021-05-18 14:02:00|82908.2|82883.2|82920.4|82895.4|82921.4|82896.4|82907.7|82882.7|57
1621346530000|2021-05-18 14:02:10|82921.9|82896.9|82932.6|82907.6|82933.1|82908.1|82918.8|82893.8|58
1621346540000|2021-05-18 14:02:20|82932.7|82907.7|82927.4|82902.4|82933.1|82908.1|82925.3|82900.3|57
1621346550000|2021-05-18 14:02:30|82927.2|82902.2|82931.7|82906.7|82932.4|82907.4|82926.1|82901.1|56
1621346560000|2021-05-18 14:02:40|82931.1|82906.1|82938.2|82913.2|82939.3|82914.3|82931|82906|59
1621346570000|2021-05-18 14:02:50|82938.9|82913.9|82946.8|82921.8|82946.9|82921.9|82937.4|82912.4|57
1621346580000|2021-05-18 14:03:00|82947|82922|82952.8|82927.8|82954.4|82929.4|82944.8|82919.8|69
1621346590000|2021-05-18 14:03:10|82952.7|82927.7|82967.4|82942.4|82967.7|82942.7|82952.3|82927.3|65
1621346600000|2021-05-18 14:03:20|82965.3|82940.3|82962.5|82937.5|82968.1|82943.1|82960.4|82935.4|64
1621346610000|2021-05-18 14:03:30|82962.3|82937.3|82945.1|82920.1|82962.3|82937.3|82944|82919|65
1621346620000|2021-05-18 14:03:40|82944.6|82919.6|82949.3|82924.3|82950.3|82925.3|82943.7|82918.7|57
1621346630000|2021-05-18 14:03:50|82950.3|82925.3|82948.4|82923.4|82950.7|82925.7|82942.9|82917.9|59
1621346640000|2021-05-18 14:04:00|82946.6|82921.6|82940.6|82915.6|82951.9|82926.9|82940|82915|64
1621346650000|2021-05-18 14:04:10|82941|82916|82941.9|82916.9|82942.9|82917.9|82939.2|82914.2|58
1621346660000|2021-05-18 14:04:20|82941.7|82916.7|82941.3|82916.3|82944.9|82919.9|82939|82914|30
1621346670000|2021-05-18 14:04:30|82940.9|82915.9|82951.2|82926.2|82954.5|82929.5|82940.6|82915.6|57
1621346680000|2021-05-18 14:04:40|82951.6|82926.6|82959.5|82934.5|82961.1|82936.1|82950.2|82925.2|64
1621346690000|2021-05-18 14:04:50|82957.1|82932.1|82967.8|82942.8|82970.8|82945.8|82956.1|82931.1|58
1621346700000|2021-05-18 14:05:00|82967.7|82942.7|82976.4|82951.4|82979.8|82954.8|82966.8|82941.8|59
1621346710000|2021-05-18 14:05:10|82976.7|82951.7|82967.8|82942.8|82977.3|82952.3|82960.9|82935.9|69
1621346720000|2021-05-18 14:05:20|82966.2|82941.2|82976.6|82951.6|82976.6|82951.6|82966.1|82941.1|63
1621346730000|2021-05-18 14:05:30|82976.5|82951.5|82979.4|82954.4|82983.6|82958.6|82976|82951|58
1621346740000|2021-05-18 14:05:40|82980.3|82955.3|82972|82947|82980.3|82955.3|82968.1|82943.1|61
1621346750000|2021-05-18 14:05:50|82972.2|82947.2|82969.3|82944.3|82973.7|82948.7|82965.9|82940.9|59
1621346760000|2021-05-18 14:06:00|82969.6|82944.6|82963.3|82938.3|82970.2|82945.2|82961.2|82936.2|58
1621346770000|2021-05-18 14:06:10|82963.6|82938.6|82961.3|82936.3|82964.3|82939.3|82960.9|82935.9|51
1621346780000|2021-05-18 14:06:20|82961.5|82936.5|82961|82936|82966|82941|82961|82936|46
1621346790000|2021-05-18 14:06:30|82961.6|82936.6|82954.4|82929.4|82962|82937|82953.7|82928.7|59
1621346800000|2021-05-18 14:06:40|82953.7|82928.7|82950.2|82925.2|82954.8|82929.8|82948.8|82923.8|54
1621346810000|2021-05-18 14:06:50|82949.5|82924.5|82953.7|82928.7|82954|82929|82947.1|82922.1|51
1621346820000|2021-05-18 14:07:00|82954|82929|82956|82931|82958.7|82933.7|82949.3|82924.3|61
1621346830000|2021-05-18 14:07:10|82955.6|82930.6|82952.4|82927.4|82956.4|82931.4|82951.1|82926.1|50
1621346840000|2021-05-18 14:07:20|82952.8|82927.8|82951.4|82926.4|82955|82930|82951.3|82926.3|42
1621346850000|2021-05-18 14:07:30|82954.2|82929.2|82953.9|82928.9|82955.4|82930.4|82951.6|82926.6|38
1621346860000|2021-05-18 14:07:40|82953.8|82928.8|82949.8|82924.8|82956.7|82931.7|82949.8|82924.8|57
1621346870000|2021-05-18 14:07:50|82950.1|82925.1|82950.7|82925.7|82951.3|82926.3|82942.8|82917.8|52
1621346880000|2021-05-18 14:08:00|82950.4|82925.4|82952.8|82927.8|82952.8|82927.8|82948.2|82923.2|50
1621346890000|2021-05-18 14:08:10|82952.4|82927.4|82952.9|82927.9|82953.7|82928.7|82951.7|82926.7|40
1621346900000|2021-05-18 14:08:20|82953|82928|82951.8|82926.8|82953.6|82928.6|82951.4|82926.4|43
1621346910000|2021-05-18 14:08:30|82952|82927|82951.8|82926.8|82953.4|82928.4|82949.8|82924.8|42
1621346920000|2021-05-18 14:08:40|82952|82927|82953|82928|82955.9|82930.9|82948.8|82923.8|45
1621346930000|2021-05-18 14:08:50|82951.3|82926.3|82962|82937|82963.2|82938.2|82951.3|82926.3|41
1621346940000|2021-05-18 14:09:00|82963.5|82938.5|82971.3|82946.3|82972.9|82947.9|82962.1|82937.1|55
1621346950000|2021-05-18 14:09:10|82971.4|82946.4|82973.4|82948.4|82973.4|82948.4|82969.9|82944.9|41
1621346960000|2021-05-18 14:09:20|82973.3|82948.3|82966.6|82941.6|82973.4|82948.4|82965|82940|51
1621346970000|2021-05-18 14:09:30|82966.5|82941.5|82969|82944|82970.4|82945.4|82966.1|82941.1|40
1621346980000|2021-05-18 14:09:40|82969.3|82944.3|82971.9|82946.9|82972.2|82947.2|82968.7|82943.7|51
1621346990000|2021-05-18 14:09:50|82972|82947|82968.4|82943.4|82975.1|82950.1|82968.3|82943.3|43
1621347000000|2021-05-18 14:10:00|82968.9|82943.9|82971.2|82946.2|82973.7|82948.7|82965.3|82940.3|53
1621347010000|2021-05-18 14:10:10|82971.5|82946.5|82974.2|82949.2|82974.3|82949.3|82971.5|82946.5|44
1621347020000|2021-05-18 14:10:20|82974.6|82949.6|82970.6|82945.6|82974.6|82949.6|82969.1|82944.1|49
1621347030000|2021-05-18 14:10:30|82968.8|82943.8|82967.2|82942.2|82969.3|82944.3|82966.2|82941.2|46
1621347040000|2021-05-18 14:10:40|82967.3|82942.3|82970.5|82945.5|82972.5|82947.5|82966.3|82941.3|50
1621347050000|2021-05-18 14:10:50|82969.4|82944.4|82975.7|82950.7|82977.1|82952.1|82966.7|82941.7|56
1621347060000|2021-05-18 14:11:00|82975.8|82950.8|82974.7|82949.7|82981.7|82956.7|82972.5|82947.5|60
1621347070000|2021-05-18 14:11:10|82974.8|82949.8|82976.2|82951.2|82976.2|82951.2|82973.5|82948.5|40
1621347080000|2021-05-18 14:11:20|82976.1|82951.1|82972.1|82947.1|82976.6|82951.6|82971.5|82946.5|46
1621347090000|2021-05-18 14:11:30|82972.9|82947.9|82967.3|82942.3|82976.9|82951.9|82966.8|82941.8|55
1621347100000|2021-05-18 14:11:40|82967.1|82942.1|82967.1|82942.1|82968.1|82943.1|82966.1|82941.1|34
1621347110000|2021-05-18 14:11:50|82966.9|82941.9|82967.7|82942.7|82968.7|82943.7|82963|82938|41
1621347120000|2021-05-18 14:12:00|82969.1|82944.1|82966.7|82941.7|82970.4|82945.4|82965.1|82940.1|54
1621347130000|2021-05-18 14:12:10|82966.5|82941.5|82973|82948|82973|82948|82964.9|82939.9|41
1621347140000|2021-05-18 14:12:20|82972.7|82947.7|82971|82946|82978|82953|82970.5|82945.5|53
1621347150000|2021-05-18 14:12:30|82971.2|82946.2|82973.9|82948.9|82974.7|82949.7|82970.7|82945.7|45
1621347160000|2021-05-18 14:12:40|82974.1|82949.1|82975.3|82950.3|82978|82953|82972.4|82947.4|46
1621347170000|2021-05-18 14:12:50|82974.9|82949.9|82975.6|82950.6|82976.6|82951.6|82972.8|82947.8|35
1621347180000|2021-05-18 14:13:00|82975.3|82950.3|82975.2|82950.2|82975.5|82950.5|82974.5|82949.5|24
1621347190000|2021-05-18 14:13:10|82976.3|82951.3|82972.3|82947.3|82976.3|82951.3|82972.3|82947.3|34
1621347200000|2021-05-18 14:13:20|82972.4|82947.4|82976.8|82951.8|82977.3|82952.3|82972.4|82947.4|43
1621347210000|2021-05-18 14:13:30|82976.7|82951.7|82978.1|82953.1|82979.8|82954.8|82976.5|82951.5|31
1621347220000|2021-05-18 14:13:40|82978.6|82953.6|82977.1|82952.1|82978.6|82953.6|82973.3|82948.3|36
1621347230000|2021-05-18 14:13:50|82979.9|82954.9|82981.3|82956.3|82982.4|82957.4|82977.8|82952.8|34
1621347240000|2021-05-18 14:14:00|82982.4|82957.4|82982.7|82957.7|82984|82959|82978.2|82953.2|52
1621347250000|2021-05-18 14:14:10|82982.5|82957.5|82984.5|82959.5|82985|82960|82982.4|82957.4|33
1621347260000|2021-05-18 14:14:20|82984.4|82959.4|82982.2|82957.2|82985.1|82960.1|82980|82955|37
1621347270000|2021-05-18 14:14:30|82982.6|82957.6|82984|82959|82985.1|82960.1|82981.1|82956.1|40
1621347280000|2021-05-18 14:14:40|82984.1|82959.1|82982.3|82957.3|82984.6|82959.6|82981.4|82956.4|31
1621347290000|2021-05-18 14:14:50|82982.4|82957.4|82983.1|82958.1|82984.1|82959.1|82982.2|82957.2|27
1621347300000|2021-05-18 14:15:00|82982.9|82957.9|82994.6|82969.6|82994.8|82969.8|82980.5|82955.5|55
1621347310000|2021-05-18 14:15:10|82995.1|82970.1|82993.3|82968.3|82997.6|82972.6|82991.8|82966.8|55
1621347320000|2021-05-18 14:15:20|82993.1|82968.1|82988|82963|82994.9|82969.9|82987.1|82962.1|49
1621347330000|2021-05-18 14:15:30|82986.1|82961.1|82982.2|82957.2|82989.2|82964.2|82981.5|82956.5|52
1621347340000|2021-05-18 14:15:40|82983|82958|82972|82947|82983|82958|82970|82945|59
1621347350000|2021-05-18 14:15:50|82971.6|82946.6|82970.4|82945.4|82973.9|82948.9|82967.6|82942.6|59
1621347360000|2021-05-18 14:16:00|82969.5|82944.5|82972.1|82947.1|82973.3|82948.3|82967.2|82942.2|48
1621347370000|2021-05-18 14:16:10|82971.6|82946.6|82972.1|82947.1|82973.3|82948.3|82970.2|82945.2|40
1621347380000|2021-05-18 14:16:20|82971.9|82946.9|82968|82943|82974|82949|82967.4|82942.4|41
1621347390000|2021-05-18 14:16:30|82967.2|82942.2|82961.1|82936.1|82968.3|82943.3|82960.4|82935.4|53
1621347400000|2021-05-18 14:16:40|82960.9|82935.9|82964.4|82939.4|82966.3|82941.3|82960.3|82935.3|48
1621347410000|2021-05-18 14:16:50|82963.9|82938.9|82965.5|82940.5|82967.5|82942.5|82961.5|82936.5|43
1621347420000|2021-05-18 14:17:00|82965.6|82940.6|82963.8|82938.8|82965.6|82940.6|82962.5|82937.5|48
1621347430000|2021-05-18 14:17:10|82964|82939|82952.8|82927.8|82964|82939|82952.8|82927.8|48
1621347440000|2021-05-18 14:17:20|82954.7|82929.7|82959.2|82934.2|82960.3|82935.3|82954.3|82929.3|59
1621347450000|2021-05-18 14:17:30|82959.4|82934.4|82958.2|82933.2|82962.1|82937.1|82957.2|82932.2|55
1621347460000|2021-05-18 14:17:40|82958.8|82933.8|82968.3|82943.3|82968.3|82943.3|82958.1|82933.1|50
1621347470000|2021-05-18 14:17:50|82968.1|82943.1|82972.6|82947.6|82972.6|82947.6|82964.9|82939.9|43
1621347480000|2021-05-18 14:18:00|82971.9|82946.9|82975|82950|82978.7|82953.7|82971.8|82946.8|56
1621347490000|2021-05-18 14:18:10|82974.9|82949.9|82973.3|82948.3|82975.3|82950.3|82969.8|82944.8|29
1621347500000|2021-05-18 14:18:20|82973.1|82948.1|82976.5|82951.5|82977|82952|82972.4|82947.4|49
1621347510000|2021-05-18 14:18:30|82975.9|82950.9|82976.6|82951.6|82978.2|82953.2|82975.3|82950.3|38
1621347520000|2021-05-18 14:18:40|82976.7|82951.7|82975.6|82950.6|82979.4|82954.4|82973.7|82948.7|42
1621347530000|2021-05-18 14:18:50|82976.4|82951.4|82977.4|82952.4|82982.8|82957.8|82976.4|82951.4|32
1621347540000|2021-05-18 14:19:00|82977.3|82952.3|82981.7|82956.7|82982.9|82957.9|82977.2|82952.2|46
1621347550000|2021-05-18 14:19:10|82981.1|82956.1|83000.9|82950.9|83004.4|82969.6|82980.6|82949.6|46
1621347560000|2021-05-18 14:19:20|82999.6|82949.6|82990.9|82965.9|83000.1|82967.2|82987.8|82949.3|35
1621347570000|2021-05-18 14:19:30|82991.7|82966.7|82995.1|82970.1|82997.1|82972.1|82989.8|82964.8|46
1621347580000|2021-05-18 14:19:40|82994.6|82969.6|82997.4|82972.4|82998|82973|82993|82968|42
1621347590000|2021-05-18 14:19:50|82997.5|82972.5|82994|82969|83005|82972.5|82990.9|82953.5|56
1621347600000|2021-05-18 14:20:00|82993.1|82968.1|82995|82970|83008.1|82971|82991|82955.2|46
1621347610000|2021-05-18 14:20:10|82994.8|82969.8|82983.7|82958.7|82994.8|82969.8|82979.2|82954.2|56
1621347620000|2021-05-18 14:20:20|82984.6|82959.6|82981|82956|82984.6|82959.6|82979.8|82954.8|39
1621347630000|2021-05-18 14:20:30|82980.5|82955.5|82982.5|82957.5|82987|82962|82979.9|82954.9|59
1621347640000|2021-05-18 14:20:40|82982.4|82957.4|82982.3|82957.3|82983.4|82958.4|82982.2|82957.2|28
1621347650000|2021-05-18 14:20:50|82982.2|82957.2|82982.3|82957.3|82984.4|82959.4|82979.4|82954.4|43
1621347660000|2021-05-18 14:21:00|82982.2|82957.2|82974.3|82949.3|82982.2|82957.2|82972.1|82947.1|60
1621347670000|2021-05-18 14:21:10|82974.5|82949.5|82965.7|82940.7|82977|82952|82964.7|82939.7|63
1621347680000|2021-05-18 14:21:20|82965.4|82940.4|82967.1|82942.1|82968.4|82943.4|82961.8|82936.8|48
1621347690000|2021-05-18 14:21:30|82967|82942|82980.9|82955.9|82984.7|82958.9|82966.9|82934.5|58
1621347700000|2021-05-18 14:21:40|82981.5|82956.5|82975.7|82950.7|82986.4|82961.4|82975.5|82950.5|41
1621347710000|2021-05-18 14:21:50|82976.2|82951.2|82974.9|82949.9|82978|82953|82973.2|82948.2|52
1621347720000|2021-05-18 14:22:00|82974.6|82949.6|82964|82939|82977.3|82952.3|82963.3|82938.3|57
1621347730000|2021-05-18 14:22:10|82965.4|82940.4|82967.9|82942.9|82969.8|82944.8|82964.9|82939.9|44
1621347740000|2021-05-18 14:22:20|82967.7|82942.7|82970|82945|82970.9|82945.9|82963|82938|45
1621347750000|2021-05-18 14:22:30|82965.5|82940.5|82972.5|82922.5|82975.4|82942.5|82957.4|82922.5|48
1621347760000|2021-05-18 14:22:40|82965|82915|82951.8|82926.8|82969.4|82933.2|82951|82915|49
1621347770000|2021-05-18 14:22:50|82951.9|82926.9|82958.7|82908.7|82965.2|82926.9|82949|82907.1|60
1621347780000|2021-05-18 14:23:00|82959.2|82909.2|82966.6|82916.6|82966.9|82928.9|82942.5|82907.5|61
1621347790000|2021-05-18 14:23:10|82966.7|82916.7|82948.1|82923.1|82966.7|82923.4|82947.9|82911|36
1621347800000|2021-05-18 14:23:20|82948.2|82923.2|82951.8|82926.8|82962.4|82927|82947.1|82911.2|38
1621347810000|2021-05-18 14:23:30|82951.9|82926.9|82938.4|82913.4|82956.9|82926.9|82938.4|82903.2|52
1621347820000|2021-05-18 14:23:40|82938.9|82913.9|82939.1|82914.1|82940.5|82915.5|82935.8|82910.8|44
1621347830000|2021-05-18 14:23:50|82939|82914|82946.4|82921.4|82960.9|82923.3|82937.8|82908.7|43
1621347840000|2021-05-18 14:24:00|82946|82921|82947.1|82897.1|82956.4|82921|82935.9|82896.3|50
1621347850000|2021-05-18 14:24:10|82946.1|82896.1|82927.7|82902.7|82947.6|82910.8|82925.7|82896.1|60
1621347860000|2021-05-18 14:24:20|82928.2|82903.2|82924|82899|82929.2|82904.2|82923.4|82898.4|55
1621347870000|2021-05-18 14:24:30|82924.5|82899.5|82922|82897|82924.7|82899.7|82919.9|82894.9|58
1621347880000|2021-05-18 14:24:40|82922.5|82897.5|82923.7|82898.7|82924.4|82899.4|82921.7|82896.7|46
1621347890000|2021-05-18 14:24:50|82924.2|82899.2|82923.4|82898.4|82934.4|82899.2|82920.9|82882.9|39
1621347900000|2021-05-18 14:25:00|82922.8|82897.8|82924.3|82899.3|82925.3|82900.3|82919.1|82894.1|57
1621347910000|2021-05-18 14:25:10|82924.5|82899.5|82926.2|82901.2|82926.2|82901.2|82924.4|82899.4|28
1621347920000|2021-05-18 14:25:20|82925.7|82900.7|82925.1|82900.1|82928.1|82903.1|82925.1|82900.1|40
1621347930000|2021-05-18 14:25:30|82925.3|82900.3|82926.2|82901.2|82928.9|82903.9|82925.3|82900.3|31
1621347940000|2021-05-18 14:25:40|82925.3|82900.3|82925.1|82900.1|82927.1|82902.1|82924.5|82899.5|41
1621347950000|2021-05-18 14:25:50|82924.8|82899.8|82913.1|82888.1|82926|82901|82908.7|82883.7|58
1621347960000|2021-05-18 14:26:00|82912.7|82887.7|82920.1|82895.1|82920.1|82895.1|82910.2|82885.2|47
1621347970000|2021-05-18 14:26:10|82919.9|82894.9|82907.7|82882.7|82920.4|82895.4|82904.7|82879.7|65
1621347980000|2021-05-18 14:26:20|82908.1|82883.1|82897.9|82872.9|82908.2|82883.2|82897.7|82872.7|51
1621347990000|2021-05-18 14:26:30|82898.8|82873.8|82891.5|82866.5|82899.1|82874.1|82891.2|82866.2|52
1621348000000|2021-05-18 14:26:40|82893.8|82868.8|82892.1|82867.1|82893.8|82868.8|82889.8|82864.8|50
1621348010000|2021-05-18 14:26:50|82892.2|82867.2|82889.2|82864.2|82892.2|82867.2|82886.6|82861.6|62
1621348020000|2021-05-18 14:27:00|82889.7|82864.7|82896.5|82871.5|82898.6|82873.6|82889.7|82864.7|55
1621348030000|2021-05-18 14:27:10|82897|82872|82894.8|82869.8|82898|82873|82892.5|82867.5|48
1621348040000|2021-05-18 14:27:20|82894.7|82869.7|82898.5|82873.5|82900|82875|82894.4|82869.4|40
1621348050000|2021-05-18 14:27:30|82899.3|82874.3|82897.2|82872.2|82899.3|82874.3|82894.6|82869.6|40
1621348060000|2021-05-18 14:27:40|82896.9|82871.9|82898.1|82873.1|82902.1|82877.1|82894.6|82869.6|42
1621348070000|2021-05-18 14:27:50|82898.2|82873.2|82896.6|82871.6|82899.7|82874.7|82896.3|82871.3|27
1621348080000|2021-05-18 14:28:00|82896.1|82871.1|82892.3|82867.3|82896.9|82871.9|82887.1|82862.1|59
1621348090000|2021-05-18 14:28:10|82892.9|82867.9|82893|82868|82895.1|82870.1|82892.6|82867.6|44
1621348100000|2021-05-18 14:28:20|82893.2|82868.2|82901.7|82876.7|82902.5|82877.5|82892.4|82867.4|34
1621348110000|2021-05-18 14:28:30|82903.2|82878.2|82903.1|82878.1|82904.2|82879.2|82901.9|82876.9|35
1621348120000|2021-05-18 14:28:40|82903|82878|82913|82888|82916.7|82891.7|82901.6|82876.6|45
1621348130000|2021-05-18 14:28:50|82912.8|82887.8|82915.8|82890.8|82916.9|82891.9|82912.8|82887.8|41
1621348140000|2021-05-18 14:29:00|82915.3|82890.3|82914.8|82889.8|82917.6|82892.6|82913|82888|41
1621348150000|2021-05-18 14:29:10|82913.8|82888.8|82910|82885|82918.6|82893.6|82909.7|82884.7|58
1621348160000|2021-05-18 14:29:20|82909.8|82884.8|82906.7|82881.7|82911|82886|82906.7|82881.7|43
1621348170000|2021-05-18 14:29:30|82907.2|82882.2|82908.4|82883.4|82909.8|82884.8|82906.4|82881.4|50
1621348180000|2021-05-18 14:29:40|82908.5|82883.5|82910.8|82885.8|82917.1|82892.1|82908.5|82883.5|52
1621348190000|2021-05-18 14:29:50|82911.4|82886.4|82908.4|82883.4|82912.3|82887.3|82904.2|82879.2|58
1621348200000|2021-05-18 14:30:00|82908.8|82883.8|82904.5|82879.5|82909.5|82884.5|82904.1|82879.1|45
1621348210000|2021-05-18 14:30:10|82904.6|82879.6|82907.4|82882.4|82909.7|82884.7|82902.7|82877.7|54
1621348220000|2021-05-18 14:30:20|82907.9|82882.9|82904.1|82879.1|82908.6|82883.6|82902.8|82877.8|33
1621348230000|2021-05-18 14:30:30|82904|82879|82907.2|82882.2|82908.9|82883.9|82903.8|82878.8|51
1621348240000|2021-05-18 14:30:40|82907|82882|82909.7|82884.7|82909.7|82884.7|82906.4|82881.4|32
1621348250000|2021-05-18 14:30:50|82909.6|82884.6|82908.4|82883.4|82909.8|82884.8|82907.4|82882.4|24
1621348260000|2021-05-18 14:31:00|82907.9|82882.9|82911.6|82886.6|82915.1|82890.1|82907.9|82882.9|41
1621348270000|2021-05-18 14:31:10|82912|82887|82908|82883|82912.3|82887.3|82907.8|82882.8|32
1621348280000|2021-05-18 14:31:20|82908.7|82883.7|82910.2|82885.2|82912.3|82887.3|82906.6|82881.6|36
1621348290000|2021-05-18 14:31:30|82910.4|82885.4|82902.7|82877.7|82912.1|82887.1|82901.4|82876.4|27
1621348300000|2021-05-18 14:31:40|82902.9|82877.9|82903.4|82878.4|82904.2|82879.2|82902.6|82877.6|25
1621348310000|2021-05-18 14:31:50|82903.3|82878.3|82894.4|82869.4|82903.3|82878.3|82893.7|82868.7|42
1621348320000|2021-05-18 14:32:00|82894.6|82869.6|82896.8|82871.8|82896.9|82871.9|82892.9|82867.9|35
1621348330000|2021-05-18 14:32:10|82897.1|82872.1|82898.1|82873.1|82902.5|82877.5|82896.3|82871.3|50
1621348340000|2021-05-18 14:32:20|82898.3|82873.3|82901.5|82876.5|82902.3|82877.3|82897|82872|38
1621348350000|2021-05-18 14:32:30|82901|82876|82902.6|82877.6|82902.9|82877.9|82898.4|82873.4|50
1621348360000|2021-05-18 14:32:40|82903.8|82878.8|82904|82879|82906.1|82881.1|82902.2|82877.2|40
1621348370000|2021-05-18 14:32:50|82903.4|82878.4|82901.7|82876.7|82909.4|82884.4|82900.3|82875.3|44
1621348380000|2021-05-18 14:33:00|82901.5|82876.5|82899.2|82874.2|82903.6|82878.6|82898.1|82873.1|46
1621348390000|2021-05-18 14:33:10|82899|82874|82900|82875|82900.7|82875.7|82898.3|82873.3|38
1621348400000|2021-05-18 14:33:20|82899.6|82874.6|82898.4|82873.4|82899.9|82874.9|82894.9|82869.9|48
1621348410000|2021-05-18 14:33:30|82898.9|82873.9|82894.9|82869.9|82900.1|82875.1|82894.3|82869.3|47
1621348420000|2021-05-18 14:33:40|82895|82870|82895.9|82870.9|82899.2|82874.2|82894.2|82869.2|53
1621348430000|2021-05-18 14:33:50|82896|82871|82898.8|82873.8|82899.3|82874.3|82895.6|82870.6|47
1621348440000|2021-05-18 14:34:00|82898.9|82873.9|82899.9|82874.9|82902.2|82877.2|82898.6|82873.6|32
1621348450000|2021-05-18 14:34:10|82899.8|82874.8|82897.7|82872.7|82900|82875|82896.9|82871.9|47
1621348460000|2021-05-18 14:34:20|82897.8|82872.8|82901|82876|82901.9|82876.9|82897.4|82872.4|42
1621348470000|2021-05-18 14:34:30|82902.1|82877.1|82900.5|82875.5|82902.8|82877.8|82900.5|82875.5|34
1621348480000|2021-05-18 14:34:40|82900.3|82875.3|82903.1|82878.1|82904.3|82879.3|82899.1|82874.1|38
1621348490000|2021-05-18 14:34:50|82903.3|82878.3|82902.9|82877.9|82903.7|82878.7|82902.5|82877.5|29
1621348500000|2021-05-18 14:35:00|82902.8|82877.8|82904|82879|82904|82879|82902.4|82877.4|20
1621348510000|2021-05-18 14:35:10|82903.9|82878.9|82905.4|82880.4|82907.9|82882.9|82903.9|82878.9|40
1621348520000|2021-05-18 14:35:20|82906|82881|82906.7|82881.7|82906.8|82881.8|82905.8|82880.8|26
1621348530000|2021-05-18 14:35:30|82905.5|82880.5|82902.3|82877.3|82905.5|82880.5|82901.6|82876.6|27
1621348540000|2021-05-18 14:35:40|82902.2|82877.2|82905.5|82880.5|82906.4|82881.4|82902.1|82877.1|26
1621348550000|2021-05-18 14:35:50|82906|82881|82910.2|82885.2|82910.4|82885.4|82905.6|82880.6|33
1621348560000|2021-05-18 14:36:00|82909.7|82884.7|82914.6|82889.6|82915.5|82890.5|82908.2|82883.2|55
1621348570000|2021-05-18 14:36:10|82914.5|82889.5|82902.6|82877.6|82917.7|82892.7|82902.4|82877.4|61
1621348580000|2021-05-18 14:36:20|82902.2|82877.2|82896.6|82871.6|82908.3|82883.3|82896.6|82871.6|48
1621348590000|2021-05-18 14:36:30|82896.5|82871.5|82903.3|82878.3|82903.3|82878.3|82896.2|82871.2|41
1621348600000|2021-05-18 14:36:40|82903.1|82878.1|82898.7|82873.7|82906.1|82881.1|82897.1|82872.1|54
1621348610000|2021-05-18 14:36:50|82901.3|82876.3|82898.9|82873.9|82901.4|82876.4|82898.2|82873.2|31
1621348620000|2021-05-18 14:37:00|82899|82874|82899.6|82874.6|82905.7|82880.7|82898.8|82873.8|50
1621348630000|2021-05-18 14:37:10|82900.3|82875.3|82899.6|82874.6|82902.3|82877.3|82898.4|82873.4|45
1621348640000|2021-05-18 14:37:20|82899.4|82874.4|82897.4|82872.4|82899.7|82874.7|82896.6|82871.6|37
1621348650000|2021-05-18 14:37:30|82897.2|82872.2|82900.2|82875.2|82902.5|82877.5|82897.1|82872.1|41
1621348660000|2021-05-18 14:37:40|82900.6|82875.6|82892.4|82867.4|82900.6|82875.6|82891.9|82866.9|50
1621348670000|2021-05-18 14:37:50|82892.1|82867.1|82892.5|82867.5|82895.5|82870.5|82891.1|82866.1|47
1621348680000|2021-05-18 14:38:00|82892.6|82867.6|82894.5|82869.5|82894.5|82869.5|82888.9|82863.9|42
1621348690000|2021-05-18 14:38:10|82894.3|82869.3|82897.4|82872.4|82899.6|82874.6|82894.3|82869.3|59
1621348700000|2021-05-18 14:38:20|82897.3|82872.3|82897.9|82872.9|82898.8|82873.8|82897|82872|30
1621348710000|2021-05-18 14:38:30|82898.2|82873.2|82904.6|82879.6|82904.6|82879.6|82898|82873|37
1621348720000|2021-05-18 14:38:40|82904.5|82879.5|82899.7|82874.7|82904.8|82879.8|82898.7|82873.7|38
1621348730000|2021-05-18 14:38:50|82899.5|82874.5|82898|82873|82899.5|82874.5|82895.1|82870.1|37
1621348740000|2021-05-18 14:39:00|82897.6|82872.6|82895.3|82870.3|82899|82874|82895.3|82870.3|43
1621348750000|2021-05-18 14:39:10|82896.2|82871.2|82892.8|82867.8|82896.6|82871.6|82892.6|82867.6|34
1621348760000|2021-05-18 14:39:20|82892.9|82867.9|82897.9|82872.9|82898.8|82873.8|82892.2|82867.2|44
1621348770000|2021-05-18 14:39:30|82898.1|82873.1|82897.2|82872.2|82898.5|82873.5|82897|82872|36
1621348780000|2021-05-18 14:39:40|82897.3|82872.3|82903.4|82878.4|82904.9|82879.9|82897.3|82872.3|47
1621348790000|2021-05-18 14:39:50|82903.1|82878.1|82904.1|82879.1|82904.2|82879.2|82900.2|82875.2|43
1621348800000|2021-05-18 14:40:00|82903.9|82878.9|82913.2|82888.2|82915.4|82890.4|82903.2|82878.2|50
1621348810000|2021-05-18 14:40:10|82913.4|82888.4|82911.7|82886.7|82915.6|82890.6|82911.1|82886.1|44
1621348820000|2021-05-18 14:40:20|82910.5|82885.5|82908|82883|82910.8|82885.8|82902.2|82877.2|60
1621348830000|2021-05-18 14:40:30|82907.5|82882.5|82895.7|82870.7|82909.8|82884.8|82895.7|82870.7|62
1621348840000|2021-05-18 14:40:40|82895.5|82870.5|82881.4|82856.4|82895.6|82870.6|82878.5|82853.5|54
1621348850000|2021-05-18 14:40:50|82881.2|82856.2|82882.8|82857.8|82883.5|82858.5|82876|82851|45
1621348860000|2021-05-18 14:41:00|82883.1|82858.1|82877.9|82852.9|82890.1|82858.1|82874.4|82837.3|46
1621348870000|2021-05-18 14:41:10|82878.2|82853.2|82873.3|82848.3|82884.8|82853.2|82870.9|82834.8|47
1621348880000|2021-05-18 14:41:20|82873.4|82848.4|82869|82844|82873.4|82848.4|82867.2|82842.2|39
1621348890000|2021-05-18 14:41:30|82868.8|82843.8|82869.4|82844.4|82882.7|82845.8|82868.6|82832.3|27
1621348900000|2021-05-18 14:41:40|82869.7|82844.7|82878.7|82853.7|82879.2|82854.2|82869.6|82844.6|41
1621348910000|2021-05-18 14:41:50|82876.5|82851.5|82878.1|82853.1|82879.9|82854.9|82876.5|82851.5|33
1621348920000|2021-05-18 14:42:00|82877.5|82852.5|82881.5|82856.5|82882.3|82857.3|82877|82852|36
1621348930000|2021-05-18 14:42:10|82881.4|82856.4|82894.6|82869.6|82896|82871|82880.7|82855.7|40
1621348940000|2021-05-18 14:42:20|82895.1|82870.1|82895.2|82870.2|82896.8|82871.8|82893.6|82868.6|37
1621348950000|2021-05-18 14:42:30|82894.2|82869.2|82892.3|82867.3|82896.8|82871.8|82891.9|82866.9|38
1621348960000|2021-05-18 14:42:40|82892.1|82867.1|82891.1|82866.1|82892.7|82867.7|82888.9|82863.9|40
1621348970000|2021-05-18 14:42:50|82891.3|82866.3|82877.5|82852.5|82891.3|82866.3|82877.5|82852.5|39
1621348980000|2021-05-18 14:43:00|82877.9|82852.9|82882.6|82857.6|82884.7|82859.7|82877.9|82852.9|39
1621348990000|2021-05-18 14:43:10|82882.4|82857.4|82886.4|82861.4|82887.7|82862.7|82880.8|82855.8|37
1621349000000|2021-05-18 14:43:20|82886.9|82861.9|82891.5|82866.5|82892.1|82867.1|82884.7|82859.7|49
1621349010000|2021-05-18 14:43:30|82891.6|82866.6|82885.3|82860.3|82891.9|82866.9|82884.9|82859.9|34
1621349020000|2021-05-18 14:43:40|82885.5|82860.5|82881.6|82856.6|82885.8|82860.8|82877.3|82852.3|39
1621349030000|2021-05-18 14:43:50|82882.3|82857.3|82884.8|82859.8|82888|82863|82881.8|82856.8|48
1621349040000|2021-05-18 14:44:00|82885.2|82860.2|82895.7|82870.7|82896.6|82871.6|82884|82859|54
1621349050000|2021-05-18 14:44:10|82896.5|82871.5|82894.6|82869.6|82899.3|82874.3|82892|82867|55
1621349060000|2021-05-18 14:44:20|82894.7|82869.7|82896.4|82871.4|82905.9|82880.9|82893.4|82868.4|69
1621349070000|2021-05-18 14:44:30|82896.8|82871.8|82896.8|82871.8|82903.5|82878.5|82892.1|82867.1|59
1621349080000|2021-05-18 14:44:40|82896.6|82871.6|82904.7|82879.7|82904.8|82879.8|82896.6|82871.6|50
1621349090000|2021-05-18 14:44:50|82905.6|82880.6|82903|82878|82906|82881|82901.9|82876.9|42
1621349100000|2021-05-18 14:45:00|82902.9|82877.9|82904.2|82879.2|82904.5|82879.5|82899.9|82874.9|48
1621349110000|2021-05-18 14:45:10|82904.1|82879.1|82891.6|82866.6|82904.6|82879.6|82891.6|82866.6|54
1621349120000|2021-05-18 14:45:20|82891.4|82866.4|82878.7|82853.7|82894|82869|82877.5|82852.5|57
1621349130000|2021-05-18 14:45:30|82877.1|82852.1|82883.1|82858.1|82883.6|82858.6|82877.1|82852.1|47
1621349140000|2021-05-18 14:45:40|82883.3|82858.3|82880.8|82855.8|82885.5|82860.5|82880.3|82855.3|36
1621349150000|2021-05-18 14:45:50|82880.9|82855.9|82873.2|82848.2|82881.1|82856.1|82870.7|82845.7|47
1621349160000|2021-05-18 14:46:00|82873.1|82848.1|82875.6|82850.6|82877|82852|82872.3|82847.3|45
1621349170000|2021-05-18 14:46:10|82875.7|82850.7|82881.5|82856.5|82881.5|82856.5|82872.1|82847.1|41
1621349180000|2021-05-18 14:46:20|82882.2|82857.2|82884.4|82859.4|82884.9|82859.9|82881.8|82856.8|34
1621349190000|2021-05-18 14:46:30|82884.5|82859.5|82884.7|82859.7|82886.5|82861.5|82883.7|82858.7|39
1621349200000|2021-05-18 14:46:40|82884.5|82859.5|82885.5|82860.5|82886.1|82861.1|82882.8|82857.8|40
1621349210000|2021-05-18 14:46:50|82885.6|82860.6|82886.9|82861.9|82887.5|82862.5|82882.5|82857.5|46
1621349220000|2021-05-18 14:47:00|82886.8|82861.8|82891.7|82866.7|82893.1|82868.1|82886.8|82861.8|53
1621349230000|2021-05-18 14:47:10|82892|82867|82891.6|82866.6|82893|82868|82890.7|82865.7|40
1621349240000|2021-05-18 14:47:20|82891.3|82866.3|82878.7|82853.7|82891.6|82866.6|82878.1|82853.1|49
1621349250000|2021-05-18 14:47:30|82878.8|82853.8|82869.9|82844.9|82878.8|82853.8|82869.9|82844.9|46
1621349260000|2021-05-18 14:47:40|82869.3|82844.3|82860.1|82835.1|82870|82845|82860.1|82835.1|58
1621349270000|2021-05-18 14:47:50|82859.5|82834.5|82867.5|82817.5|82870.5|82834.8|82856.4|82817.5|45
1621349280000|2021-05-18 14:48:00|82867.8|82817.8|82851.2|82826.2|82868.9|82830.4|82851.2|82817.2|54
1621349290000|2021-05-18 14:48:10|82851.5|82826.5|82843.3|82818.3|82852.5|82827.5|82842.3|82817.3|65
1621349300000|2021-05-18 14:48:20|82843|82818|82847.6|82822.6|82847.6|82822.6|82841.9|82816.9|55
1621349310000|2021-05-18 14:48:30|82847.4|82822.4|82850.2|82825.2|82851.4|82826.4|82846.5|82821.5|53
1621349320000|2021-05-18 14:48:40|82850|82825|82844.1|82819.1|82850.1|82825.1|82842.7|82817.7|46
1621349330000|2021-05-18 14:48:50|82843.9|82818.9|82845.7|82820.7|82846.2|82821.2|82842.5|82817.5|31
1621349340000|2021-05-18 14:49:00|82845.8|82820.8|82845.5|82820.5|82851.5|82826.5|82845.2|82820.2|46
1621349350000|2021-05-18 14:49:10|82846.3|82821.3|82844.1|82819.1|82847.2|82822.2|82843.8|82818.8|37
1621349360000|2021-05-18 14:49:20|82844.6|82819.6|82844|82819|82844.9|82819.9|82843.4|82818.4|35
1621349370000|2021-05-18 14:49:30|82843.8|82818.8|82838.2|82813.2|82845.2|82820.2|82838.2|82813.2|36
1621349380000|2021-05-18 14:49:40|82838.3|82813.3|82845.1|82820.1|82845.8|82820.8|82837.1|82812.1|37
1621349390000|2021-05-18 14:49:50|82844.5|82819.5|82843.6|82818.6|82848.5|82823.5|82839.7|82814.7|44
1621349400000|2021-05-18 14:50:00|82843.7|82818.7|82832.1|82807.1|82844.5|82819.5|82831|82806|55
1621349410000|2021-05-18 14:50:10|82835.2|82810.2|82826.4|82801.4|82837.7|82812.7|82826.2|82801.2|42
1621349420000|2021-05-18 14:50:20|82826.2|82801.2|82826|82801|82828.6|82803.6|82825.7|82800.7|28
1621349430000|2021-05-18 14:50:30|82826.1|82801.1|82831.4|82806.4|82831.4|82806.4|82822.6|82797.6|56
1621349440000|2021-05-18 14:50:40|82831.6|82806.6|82837|82812|82838.2|82813.2|82831.4|82806.4|42
1621349450000|2021-05-18 14:50:50|82837.4|82812.4|82834.9|82809.9|82837.6|82812.6|82834.1|82809.1|37
1621349460000|2021-05-18 14:51:00|82836.2|82811.2|82827.9|82802.9|82837.9|82812.9|82827.7|82802.7|44
1621349470000|2021-05-18 14:51:10|82827.8|82802.8|82826.7|82801.7|82828.1|82803.1|82826.5|82801.5|26
1621349480000|2021-05-18 14:51:20|82826.6|82801.6|82853.8|82828.8|82854.7|82829.7|82826.4|82801.4|57
1621349490000|2021-05-18 14:51:30|82854.5|82829.5|82852.1|82827.1|82861.3|82836.3|82852.1|82827.1|55
1621349500000|2021-05-18 14:51:40|82851.7|82826.7|82862.1|82837.1|82862.3|82837.3|82848.7|82823.7|44
1621349510000|2021-05-18 14:51:50|82863.4|82838.4|82849.8|82824.8|82867|82842|82848.4|82823.4|47
1621349520000|2021-05-18 14:52:00|82850|82825|82859.8|82834.8|82860|82835|82849.7|82824.7|46
1621349530000|2021-05-18 14:52:10|82860|82835|82859|82834|82862.1|82837.1|82857.3|82832.3|47
1621349540000|2021-05-18 14:52:20|82858.9|82833.9|82859.5|82834.5|82860.1|82835.1|82857.9|82832.9|30
1621349550000|2021-05-18 14:52:30|82859.4|82834.4|82848.6|82823.6|82859.4|82834.4|82848.6|82823.6|34
1621349560000|2021-05-18 14:52:40|82847.9|82822.9|82842.2|82817.2|82847.9|82822.9|82841.1|82816.1|58
1621349570000|2021-05-18 14:52:50|82842.3|82817.3|82843.5|82818.5|82847.5|82822.5|82842.3|82817.3|49
1621349580000|2021-05-18 14:53:00|82843.2|82818.2|82846.6|82821.6|82848.2|82823.2|82843.2|82818.2|35
1621349590000|2021-05-18 14:53:10|82846.3|82821.3|82836.7|82811.7|82846.3|82821.3|82836.7|82811.7|51
1621349600000|2021-05-18 14:53:20|82837.3|82812.3|82840.1|82815.1|82841.1|82816.1|82836.2|82811.2|46
1621349610000|2021-05-18 14:53:30|82840.5|82815.5|82843.6|82818.6|82844.1|82819.1|82840.5|82815.5|44
1621349620000|2021-05-18 14:53:40|82843.5|82818.5|82842|82817|82844.2|82819.2|82842|82817|27
1621349630000|2021-05-18 14:53:50|82843.7|82818.7|82840.4|82815.4|82844.7|82819.7|82840.4|82815.4|39
1621349640000|2021-05-18 14:54:00|82839.5|82814.5|82841.3|82816.3|82843.9|82818.9|82839.5|82814.5|49
1621349650000|2021-05-18 14:54:10|82841.8|82816.8|82838.3|82813.3|82841.9|82816.9|82831.8|82806.8|51
1621349660000|2021-05-18 14:54:20|82838|82813|82834.4|82809.4|82839.1|82814.1|82833.8|82808.8|52
1621349670000|2021-05-18 14:54:30|82834.3|82809.3|82839|82814|82841|82816|82834|82809|48
1621349680000|2021-05-18 14:54:40|82839.1|82814.1|82843.8|82818.8|82845.5|82820.5|82838.5|82813.5|47
1621349690000|2021-05-18 14:54:50|82843|82818|82841.9|82816.9|82844.3|82819.3|82839.3|82814.3|34
1621349700000|2021-05-18 14:55:00|82841|82816|82837.1|82812.1|82843.2|82818.2|82836|82811|62
1621349710000|2021-05-18 14:55:10|82837.7|82812.7|82842.1|82817.1|82848.6|82823.6|82837.7|82812.7|54
1621349720000|2021-05-18 14:55:20|82842.5|82817.5|82840.2|82815.2|82842.5|82817.5|82831.9|82806.9|62
1621349730000|2021-05-18 14:55:30|82840.3|82815.3|82832.6|82807.6|82841.7|82816.7|82831.8|82806.8|67
1621349740000|2021-05-18 14:55:40|82831.4|82806.4|82833.5|82808.5|82835.3|82810.3|82831|82806|59
1621349750000|2021-05-18 14:55:50|82833.1|82808.1|82836.4|82811.4|82837.6|82812.6|82832|82807|56
1621349760000|2021-05-18 14:56:00|82836.1|82811.1|82833.1|82808.1|82837.5|82812.5|82830.2|82805.2|64
1621349770000|2021-05-18 14:56:10|82833|82808|82818.7|82793.7|82833.3|82808.3|82818.4|82793.4|63
1621349780000|2021-05-18 14:56:20|82818.6|82793.6|82818.7|82793.7|82819.7|82794.7|82810.1|82785.1|58
1621349790000|2021-05-18 14:56:30|82819|82794|82815.9|82790.9|82819.7|82794.7|82812.4|82787.4|58
1621349800000|2021-05-18 14:56:40|82816.1|82791.1|82815.5|82790.5|82817.2|82792.2|82813|82788|61
1621349810000|2021-05-18 14:56:50|82815.2|82790.2|82825.5|82800.5|82826.4|82801.4|82811.7|82786.7|62
1621349820000|2021-05-18 14:57:00|82824.7|82799.7|82824.3|82799.3|82829.2|82804.2|82823.9|82798.9|68
1621349830000|2021-05-18 14:57:10|82825.3|82800.3|82825.5|82800.5|82825.9|82800.9|82817.3|82792.3|65
1621349840000|2021-05-18 14:57:20|82825.6|82800.6|82832.4|82807.4|82835.8|82810.8|82824.7|82799.7|59
1621349850000|2021-05-18 14:57:30|82832.6|82807.6|82833.2|82808.2|82838|82813|82829.9|82804.9|71
1621349860000|2021-05-18 14:57:40|82833.4|82808.4|82840.3|82815.3|82841.5|82816.5|82831|82806|58
1621349870000|2021-05-18 14:57:50|82840.6|82815.6|82853.4|82828.4|82854.5|82829.5|82839.2|82814.2|67
1621349880000|2021-05-18 14:58:00|82853.5|82828.5|82888.9|82838.9|82890.6|82847.6|82852.2|82827.2|73
1621349890000|2021-05-18 14:58:10|82889.5|82839.5|82886.2|82836.2|82892.6|82850.6|82871.7|82836.2|67
1621349900000|2021-05-18 14:58:20|82885.1|82835.1|82887.6|82862.6|82889.2|82864.2|82872.7|82834.4|71
1621349910000|2021-05-18 14:58:30|82888.2|82863.2|82895.9|82870.9|82896.1|82871.1|82885.1|82860.1|63
1621349920000|2021-05-18 14:58:40|82896.6|82871.6|82892.7|82867.7|82899.2|82874.2|82888.9|82863.9|54
1621349930000|2021-05-18 14:58:50|82891.2|82866.2|82893.2|82868.2|82893.7|82868.7|82884.7|82859.7|67
1621349940000|2021-05-18 14:59:00|82892.2|82867.2|82894.8|82869.8|82894.8|82869.8|82888.7|82863.7|60
1621349950000|2021-05-18 14:59:10|82894.9|82869.9|82890.7|82865.7|82903.3|82878.3|82890.3|82865.3|70
1621349960000|2021-05-18 14:59:20|82892.5|82867.5|82897.7|82872.7|82898.9|82873.9|82889.2|82864.2|64
1621349970000|2021-05-18 14:59:30|82897.5|82872.5|82895.7|82870.7|82898.7|82873.7|82890.5|82865.5|58
1621349980000|2021-05-18 14:59:40|82895.6|82870.6|82881.6|82856.6|82895.6|82870.6|82880.6|82855.6|63
1621349990000|2021-05-18 14:59:50|82881.3|82856.3|82888.5|82863.5|82890.6|82865.6|82879.9|82854.9|55
1621350000000|2021-05-18 15:00:00|82888.9|82863.9|82892.1|82867.1|82899.4|82874.4|82888.6|82863.6|56
1621350010000|2021-05-18 15:00:10|82890|82865|82879.2|82854.2|82890|82865|82879.1|82854.1|55
1621350020000|2021-05-18 15:00:20|82879|82854|82884.6|82859.6|82889.2|82864.2|82878.9|82853.9|59
1621350030000|2021-05-18 15:00:30|82884.5|82859.5|82884.8|82859.8|82895.4|82870.4|82884.2|82859.2|66
1621350040000|2021-05-18 15:00:40|82885.6|82860.6|82886.6|82861.6|82886.6|82861.6|82882.2|82857.2|50
1621350050000|2021-05-18 15:00:50|82886.8|82861.8|82896.4|82871.4|82896.4|82871.4|82883.9|82858.9|64
1621350060000|2021-05-18 15:01:00|82898.4|82873.4|82882|82857|82901.5|82876.5|82881.6|82856.6|71
1621350070000|2021-05-18 15:01:10|82882.2|82857.2|82900|82875|82913.3|82875.5|82881.1|82856.1|65
1621350080000|2021-05-18 15:01:20|82900.4|82875.4|82912.6|82862.6|82912.6|82877.5|82892.3|82861.2|63
1621350090000|2021-05-18 15:01:30|82913.7|82863.7|82896.5|82871.5|82913.7|82874.9|82891.5|82860.1|53
1621350100000|2021-05-18 15:01:40|82897.1|82872.1|82898.3|82873.3|82910.2|82873.3|82893.2|82859.1|57
1621350110000|2021-05-18 15:01:50|82898.6|82873.6|82920.2|82870.2|82920.2|82882.4|82898.6|82868.6|56
1621350120000|2021-05-18 15:02:00|82920.6|82870.6|82893.5|82868.5|82921.7|82879.1|82893.3|82864.4|55
1621350130000|2021-05-18 15:02:10|82894|82869|82896|82871|82897.8|82872.8|82890.4|82865.4|54
1621350140000|2021-05-18 15:02:20|82896.2|82871.2|82879.3|82854.3|82903.9|82871.2|82878.6|82848.9|47
1621350150000|2021-05-18 15:02:30|82879.5|82854.5|82886.7|82861.7|82894.1|82863.6|82879.5|82842|52
1621350160000|2021-05-18 15:02:40|82887.1|82862.1|82887.1|82862.1|82889.1|82864.1|82884.8|82859.8|38
1621350170000|2021-05-18 15:02:50|82887.2|82862.2|82886.7|82861.7|82888.1|82863.1|82885.9|82860.9|41
1621350180000|2021-05-18 15:03:00|82886.4|82861.4|82897.7|82847.7|82904.1|82865.5|82886|82846.7|50
1621350190000|2021-05-18 15:03:10|82896.1|82846.1|82878.1|82828.1|82897.9|82853|82874.8|82826.3|54
1621350200000|2021-05-18 15:03:20|82878.2|82828.2|82879.3|82829.3|82879.6|82829.6|82876.9|82826.9|31
1621350210000|2021-05-18 15:03:30|82879.1|82829.1|82880.5|82830.5|82881.6|82831.6|82877.3|82827.3|31
1621350220000|2021-05-18 15:03:40|82880.3|82830.3|82875.8|82825.8|82881.4|82831.4|82873.5|82823.5|43
1621350230000|2021-05-18 15:03:50|82875.6|82825.6|82886.9|82836.9|82887.8|82843.3|82864.4|82825.3|49
1621350240000|2021-05-18 15:04:00|82885.2|82835.2|82881|82831|82885.2|82835.2|82879.6|82829.6|39
1621350250000|2021-05-18 15:04:10|82881.5|82831.5|82879.1|82829.1|82881.5|82831.5|82877.3|82827.3|44
1621350260000|2021-05-18 15:04:20|82878.5|82828.5|82865.6|82840.6|82879.1|82841.3|82865.6|82827.7|26
1621350270000|2021-05-18 15:04:30|82864.8|82839.8|82864.8|82839.8|82864.8|82839.8|82863.2|82838.2|34
1621350280000|2021-05-18 15:04:40|82865|82840|82867.1|82817.1|82868.6|82840|82861.3|82813.6|46
1621350290000|2021-05-18 15:04:50|82873.1|82823.1|82872.2|82822.2|82875.7|82837.2|82858.6|82822|40
1621350300000|2021-05-18 15:05:00|82869.3|82819.3|82850.9|82825.9|82871.1|82833.5|82850.3|82812.1|54
1621350310000|2021-05-18 15:05:10|82851.2|82826.2|82852|82827|82857.9|82832.9|82850.8|82825.8|37
1621350320000|2021-05-18 15:05:20|82853.5|82828.5|82861.3|82836.3|82877.9|82841.1|82852.8|82821.8|52
1621350330000|2021-05-18 15:05:30|82861.8|82836.8|82860.5|82835.5|82862|82837|82859.9|82834.9|42
1621350340000|2021-05-18 15:05:40|82860.1|82835.1|82870.7|82820.7|82871.7|82835.4|82858.1|82820.5|45
1621350350000|2021-05-18 15:05:50|82870.8|82820.8|82856.8|82806.8|82870.8|82820.8|82844.8|82805.5|39
1621350360000|2021-05-18 15:06:00|82856.5|82806.5|82860.1|82810.1|82863.3|82813.3|82856.2|82806.2|53
1621350370000|2021-05-18 15:06:10|82860.2|82810.2|82856.6|82806.6|82860.2|82821.9|82846.4|82806.6|39
1621350380000|2021-05-18 15:06:20|82856.7|82806.7|82861.4|82811.4|82861.4|82824.3|82847.2|82806.6|37
1621350390000|2021-05-18 15:06:30|82861.9|82811.9|82850.1|82825.1|82866.8|82829.8|82849.8|82811.7|46
1621350400000|2021-05-18 15:06:40|82849.9|82824.9|82858.2|82833.2|82858.7|82833.7|82849.9|82824.9|50
1621350410000|2021-05-18 15:06:50|82858.4|82833.4|82857.6|82832.6|82871.2|82838.6|82856.4|82818.6|43
1621350420000|2021-05-18 15:07:00|82857.2|82832.2|82854.2|82829.2|82858.4|82833.4|82853.5|82828.5|50
1621350430000|2021-05-18 15:07:10|82854.1|82829.1|82855.3|82830.3|82869.4|82831.9|82854.1|82817.9|31
1621350440000|2021-05-18 15:07:20|82855.4|82830.4|82851.2|82826.2|82864.7|82830.7|82848.9|82814.7|46
1621350450000|2021-05-18 15:07:30|82851|82826|82860.9|82835.9|82871|82838.2|82851|82820.2|55
1621350460000|2021-05-18 15:07:40|82860.8|82835.8|82869.1|82819.1|82869.3|82836.4|82853.5|82814.8|56
1621350470000|2021-05-18 15:07:50|82856.1|82831.1|82860|82810|82862.7|82831.2|82849.8|82810|37
1621350480000|2021-05-18 15:08:00|82859.9|82809.9|82850.4|82825.4|82863.6|82828.8|82849.7|82809.1|56
1621350490000|2021-05-18 15:08:10|82850.3|82825.3|82851.1|82826.1|82865|82827.7|82850.1|82813.5|37
1621350500000|2021-05-18 15:08:20|82851.6|82826.6|82853.1|82828.1|82857.2|82832.2|82849.4|82824.4|45
1621350510000|2021-05-18 15:08:30|82853.6|82828.6|82852.4|82827.4|82856.6|82831.6|82851.1|82826.1|52
1621350520000|2021-05-18 15:08:40|82852.3|82827.3|82852|82827|82856|82831|82849.4|82824.4|49
1621350530000|2021-05-18 15:08:50|82851.7|82826.7|82853.8|82828.8|82857|82832|82849.9|82824.9|46
1621350540000|2021-05-18 15:09:00|82853.7|82828.7|82855.4|82830.4|82856.6|82831.6|82853.6|82828.6|42
1621350550000|2021-05-18 15:09:10|82855|82830|82856.1|82831.1|82856.3|82831.3|82854.6|82829.6|29
1621350560000|2021-05-18 15:09:20|82856|82831|82852.5|82827.5|82856.1|82831.1|82851.9|82826.9|42
1621350570000|2021-05-18 15:09:30|82852.7|82827.7|82853.9|82828.9|82866.8|82829.4|82850|82816.3|43
1621350580000|2021-05-18 15:09:40|82854|82829|82855.8|82830.8|82858.1|82833.1|82851.8|82826.8|57
1621350590000|2021-05-18 15:09:50|82855.7|82830.7|82852.3|82827.3|82863.8|82831.1|82850.2|82812.7|45
1621350600000|2021-05-18 15:10:00|82852.6|82827.6|82848.9|82823.9|82862|82828.9|82848.4|82811.1|53
1621350610000|2021-05-18 15:10:10|82849.1|82824.1|82851.4|82826.4|82866.3|82828.6|82847.9|82814.7|42
1621350620000|2021-05-18 15:10:20|82852.4|82827.4|82853.5|82828.5|82855.5|82830.5|82850.9|82825.9|39
1621350630000|2021-05-18 15:10:30|82854.5|82829.5|82853.5|82828.5|82856.9|82831.9|82853.2|82828.2|43
1621350640000|2021-05-18 15:10:40|82853.4|82828.4|82860.4|82835.4|82860.9|82835.9|82852.9|82827.9|41
1621350650000|2021-05-18 15:10:50|82861|82836|82861.2|82836.2|82861.8|82836.8|82860.3|82835.3|29
1621350660000|2021-05-18 15:11:00|82860.7|82835.7|82860.3|82835.3|82861.6|82836.6|82859|82834|38
1621350670000|2021-05-18 15:11:10|82860.5|82835.5|82856.3|82831.3|82863.6|82838.6|82856.2|82831.2|47
1621350680000|2021-05-18 15:11:20|82856.6|82831.6|82856.1|82831.1|82859.5|82834.5|82852.2|82827.2|55
1621350690000|2021-05-18 15:11:30|82856.2|82831.2|82886.3|82836.3|82887.2|82849.3|82851.6|82826.6|54
1621350700000|2021-05-18 15:11:40|82885.9|82835.9|82880.4|82855.4|82895.4|82855.8|82874.3|82835.8|46
1621350710000|2021-05-18 15:11:50|82880.7|82855.7|82878.5|82853.5|82882.6|82857.6|82877.8|82852.8|37
1621350720000|2021-05-18 15:12:00|82878.7|82853.7|82865.3|82840.3|82883.1|82853.7|82862.2|82827.9|52
1621350730000|2021-05-18 15:12:10|82864.2|82839.2|82865.2|82840.2|82881.6|82842.8|82862.8|82829|54
1621350740000|2021-05-18 15:12:20|82866.1|82841.1|82879.5|82829.5|82882.8|82845.8|82866|82827.6|46
1621350750000|2021-05-18 15:12:30|82880.8|82830.8|82858.1|82833.1|82881.9|82846.3|82858.1|82830.4|48
1621350760000|2021-05-18 15:12:40|82858.7|82833.7|82858.5|82833.5|82859.6|82834.6|82857.8|82832.8|22
1621350770000|2021-05-18 15:12:50|82859.6|82834.6|82857.1|82832.1|82866.7|82834.7|82851.7|82813.6|48
1621350780000|2021-05-18 15:13:00|82856.7|82831.7|82866.4|82841.4|82874.1|82843.2|82856.7|82821.4|60
1621350790000|2021-05-18 15:13:10|82863.9|82838.9|82861.9|82836.9|82867.4|82842.4|82860.3|82835.3|49
1621350800000|2021-05-18 15:13:20|82862|82837|82883.1|82833.1|82883.1|82840.2|82861.7|82824.1|48
1621350810000|2021-05-18 15:13:30|82883.8|82833.8|82881.7|82831.7|82883.8|82848.2|82863.3|82825.8|40
1621350820000|2021-05-18 15:13:40|82881.5|82831.5|82871.9|82846.9|82888.3|82847.2|82871.6|82831.3|38
1621350830000|2021-05-18 15:13:50|82871.8|82846.8|82866.9|82841.9|82871.8|82846.8|82864.3|82839.3|45
1621350840000|2021-05-18 15:14:00|82867.2|82842.2|82868.9|82843.9|82870|82845|82865.4|82840.4|48
1621350850000|2021-05-18 15:14:10|82871.7|82846.7|82870.8|82845.8|82874.1|82849.1|82869.3|82844.3|40
1621350860000|2021-05-18 15:14:20|82870.3|82845.3|82878.4|82853.4|82878.4|82853.4|82863.9|82838.9|49
1621350870000|2021-05-18 15:14:30|82878.1|82853.1|82881.2|82856.2|82881.2|82856.2|82875.8|82850.8|59
1621350880000|2021-05-18 15:14:40|82880.1|82855.1|82877.3|82852.3|82889.5|82857.2|82876.7|82839|39
1621350890000|2021-05-18 15:14:50|82877.5|82852.5|82885.3|82860.3|82896.5|82860.3|82876.6|82846.4|46
1621350900000|2021-05-18 15:15:00|82885.6|82860.6|82884|82859|82886.3|82861.3|82883.2|82858.2|35
1621350910000|2021-05-18 15:15:10|82884.4|82859.4|82882.4|82857.4|82884.9|82859.9|82881.1|82856.1|29
1621350920000|2021-05-18 15:15:20|82882.2|82857.2|82887.1|82862.1|82887.8|82862.8|82882.1|82857.1|28
1621350930000|2021-05-18 15:15:30|82886.6|82861.6|82890.8|82865.8|82901.3|82866.8|82886.6|82850.3|40
1621350940000|2021-05-18 15:15:40|82890.7|82865.7|82898.2|82873.2|82898.6|82873.6|82890.7|82865.7|43
1621350950000|2021-05-18 15:15:50|82898.7|82873.7|82894.6|82869.6|82909.7|82873.7|82890.5|82859.5|48
1621350960000|2021-05-18 15:16:00|82894.2|82869.2|82891.4|82866.4|82904.1|82869.4|82890.4|82853.2|30
1621350970000|2021-05-18 15:16:10|82891.1|82866.1|82891.6|82866.6|82891.6|82866.6|82889.9|82864.9|22
1621350980000|2021-05-18 15:16:20|82891.4|82866.4|82887.6|82862.6|82907.2|82870.7|82887.3|82852|51
1621350990000|2021-05-18 15:16:30|82888.1|82863.1|82897.2|82847.2|82897.2|82863.4|82884.5|82845.7|28
1621351000000|2021-05-18 15:16:40|82896.9|82846.9|82894.8|82844.8|82896.9|82857.4|82880.2|82844.2|41
1621351010000|2021-05-18 15:16:50|82894.9|82844.9|82880.9|82855.9|82895|82857.6|82880.3|82842.4|32
1621351020000|2021-05-18 15:17:00|82880.8|82855.8|82881.9|82856.9|82882|82857|82880.2|82855.2|27
1621351030000|2021-05-18 15:17:10|82881|82856|82885.7|82860.7|82895.9|82861.2|82879.5|82844|36
1621351040000|2021-05-18 15:17:20|82885.6|82860.6|82896.7|82871.7|82897.6|82872.6|82883.3|82858.3|46
1621351050000|2021-05-18 15:17:30|82897.2|82872.2|82892.2|82867.2|82907.6|82872.2|82890.5|82855|49
1621351060000|2021-05-18 15:17:40|82891.1|82866.1|82895.8|82870.8|82906.4|82872.2|82891.1|82851.6|55
1621351070000|2021-05-18 15:17:50|82896.1|82871.1|82900.1|82875.1|82900.1|82875.1|82895.7|82870.7|27
1621351080000|2021-05-18 15:18:00|82899.9|82874.9|82906.6|82881.6|82906.6|82881.6|82899.5|82874.5|52
1621351090000|2021-05-18 15:18:10|82906.9|82881.9|82910.3|82885.3|82927.3|82888.5|82906.9|82875.4|46
1621351100000|2021-05-18 15:18:20|82910.7|82885.7|82908.6|82883.6|82921.9|82886.9|82908.5|82870.3|47
1621351110000|2021-05-18 15:18:30|82908.5|82883.5|82914.3|82889.3|82924.6|82890.8|82905.8|82874.6|48
1621351120000|2021-05-18 15:18:40|82913.8|82888.8|82912.1|82887.1|82916|82891|82910.9|82885.9|42
1621351130000|2021-05-18 15:18:50|82912|82887|82913.4|82888.4|82913.4|82888.4|82908.2|82883.2|38
1621351140000|2021-05-18 15:19:00|82912.9|82887.9|82909.7|82884.7|82913.4|82888.4|82908.6|82883.6|46
1621351150000|2021-05-18 15:19:10|82909.1|82884.1|82903.1|82878.1|82917.4|82885.8|82902.7|82866.5|43
1621351160000|2021-05-18 15:19:20|82905.1|82880.1|82904.3|82879.3|82905.2|82880.2|82900.9|82875.9|44
1621351170000|2021-05-18 15:19:30|82904.1|82879.1|82903.9|82878.9|82905.4|82880.4|82902.8|82877.8|32
1621351180000|2021-05-18 15:19:40|82903.7|82878.7|82903.6|82878.6|82907.1|82882.1|82901|82876|35
1621351190000|2021-05-18 15:19:50|82903.7|82878.7|82908.7|82883.7|82911.8|82886.8|82903.7|82878.7|32
1621351200000|2021-05-18 15:20:00|82908.1|82883.1|82908.3|82883.3|82908.9|82883.9|82907.6|82882.6|30
1621351210000|2021-05-18 15:20:10|82907.9|82882.9|82910.5|82885.5|82914|82889|82907.6|82882.6|44
1621351220000|2021-05-18 15:20:20|82909.5|82884.5|82908.5|82883.5|82909.7|82884.7|82907.9|82882.9|43
1621351230000|2021-05-18 15:20:30|82909.4|82884.4|82912.6|82887.6|82914.4|82889.4|82909|82884|47
1621351240000|2021-05-18 15:20:40|82912.4|82887.4|82910.9|82885.9|82913.5|82888.5|82910.6|82885.6|29
1621351250000|2021-05-18 15:20:50|82910.8|82885.8|82916.6|82891.6|82928.5|82892.4|82910.8|82876|42
1621351260000|2021-05-18 15:21:00|82916.3|82891.3|82918.2|82868.2|82922.8|82891.7|82907.3|82868.1|54
1621351270000|2021-05-18 15:21:10|82918|82868|82917.2|82892.2|82925.9|82893.4|82906.9|82867.9|56
1621351280000|2021-05-18 15:21:20|82930.2|82880.2|82929.5|82879.5|82931.8|82881.8|82927.6|82877.6|55
1621351290000|2021-05-18 15:21:30|82929.4|82879.4|82928.4|82878.4|82930.6|82880.6|82928.4|82878.4|43
1621351300000|2021-05-18 15:21:40|82928.1|82878.1|82929.4|82879.4|82930.1|82880.1|82927.2|82877.2|54
1621351310000|2021-05-18 15:21:50|82928.8|82878.8|82934.6|82884.6|82934.6|82884.6|82928.8|82878.8|37
1621351320000|2021-05-18 15:22:00|82934.1|82884.1|82924.1|82899.1|82935.8|82901.6|82920.5|82880.8|55
1621351330000|2021-05-18 15:22:10|82924.3|82899.3|82921.9|82896.9|82936.8|82899.5|82921.1|82884.3|44
1621351340000|2021-05-18 15:22:20|82921.7|82896.7|82921.5|82896.5|82924.6|82899.6|82920.9|82895.9|45
1621351350000|2021-05-18 15:22:30|82921.4|82896.4|82917.9|82892.9|82922|82897|82917.9|82892.9|34
1621351360000|2021-05-18 15:22:40|82930.3|82880.3|82925.1|82875.1|82930.8|82890.7|82912.2|82874.3|47
1621351370000|2021-05-18 15:22:50|82925|82875|82920.5|82895.5|82926.6|82895.5|82915.8|82874.3|39
1621351380000|2021-05-18 15:23:00|82920.1|82895.1|82917.6|82892.6|82921.4|82896.4|82915.2|82890.2|46
1621351390000|2021-05-18 15:23:10|82918.7|82893.7|82917.9|82892.9|82930.8|82895.6|82916.1|82873.3|45
1621351400000|2021-05-18 15:23:20|82917|82892|82912|82887|82922.9|82892.5|82912|82872.9|54
1621351410000|2021-05-18 15:23:30|82911.9|82886.9|82914.6|82889.6|82914.6|82889.6|82911.9|82886.9|37
1621351420000|2021-05-18 15:23:40|82914.8|82889.8|82910.4|82885.4|82923.8|82890.6|82910.4|82873.8|26
1621351430000|2021-05-18 15:23:50|82910.6|82885.6|82910.8|82885.8|82911.3|82886.3|82910.2|82885.2|31
1621351440000|2021-05-18 15:24:00|82910.9|82885.9|82917.8|82892.8|82929.8|82892.9|82910.7|82875.4|39
1621351450000|2021-05-18 15:24:10|82917.5|82892.5|82915.8|82890.8|82917.7|82892.7|82915.4|82890.4|24
1621351460000|2021-05-18 15:24:20|82915.7|82890.7|82917.1|82892.1|82932.8|82894.1|82915.3|82880.6|35
1621351470000|2021-05-18 15:24:30|82917.3|82892.3|82915.2|82890.2|82917.7|82892.7|82915.2|82890.2|33
1621351480000|2021-05-18 15:24:40|82915.3|82890.3|82917.4|82892.4|82917.4|82892.4|82913.8|82888.8|43
1621351490000|2021-05-18 15:24:50|82916.5|82891.5|82918.2|82893.2|82918.2|82893.2|82915.6|82890.6|39
1621351500000|2021-05-18 15:25:00|82918.1|82893.1|82916.5|82891.5|82920|82895|82915.7|82890.7|48
1621351510000|2021-05-18 15:25:10|82916.3|82891.3|82927.2|82877.2|82928.5|82891.3|82915.1|82873.4|47
1621351520000|2021-05-18 15:25:20|82927.3|82877.3|82914.9|82889.9|82933.2|82897.3|82912.9|82877.2|54
1621351530000|2021-05-18 15:25:30|82915|82890|82935.2|82885.2|82935.8|82898.8|82913.6|82884.6|43
1621351540000|2021-05-18 15:25:40|82935.6|82885.6|82943.3|82893.3|82945.4|82907.5|82924.8|82885.6|56
1621351550000|2021-05-18 15:25:50|82943.2|82893.2|82938.8|82888.8|82943.9|82905.8|82927.8|82887.5|45
1621351560000|2021-05-18 15:26:00|82938.7|82888.7|82929.3|82904.3|82938.7|82905.2|82926.1|82888.7|31
1621351570000|2021-05-18 15:26:10|82929.2|82904.2|82954.3|82904.3|82954.3|82919.5|82929.1|82904.1|50
1621351580000|2021-05-18 15:26:20|82953.9|82903.9|82956.6|82906.6|82957.8|82907.8|82953.3|82903.3|43
1621351590000|2021-05-18 15:26:30|82956.5|82906.5|82961.1|82911.1|82961.7|82921.6|82945|82904.2|36
1621351600000|2021-05-18 15:26:40|82960.5|82910.5|82958.4|82908.4|82963.2|82930|82948.7|82907.3|46
1621351610000|2021-05-18 15:26:50|82958.2|82908.2|82959.3|82909.3|82970.7|82931.8|82951.8|82907.8|41
1621351620000|2021-05-18 15:27:00|82959.2|82909.2|82957.1|82907.1|82960.4|82910.4|82955.8|82905.8|37
1621351630000|2021-05-18 15:27:10|82957|82907|82954|82904|82957.4|82907.4|82953.8|82903.8|31
1621351640000|2021-05-18 15:27:20|82954.3|82904.3|82953.5|82903.5|82955.4|82905.4|82953.5|82903.5|20
1621351650000|2021-05-18 15:27:30|82953.2|82903.2|82957.5|82907.5|82957.5|82907.5|82952.6|82902.6|24
1621351660000|2021-05-18 15:27:40|82957.2|82907.2|82963.4|82913.4|82963.4|82913.4|82957.2|82907.2|23
1621351670000|2021-05-18 15:27:50|82962.3|82912.3|82961.3|82911.3|82962.5|82926|82948.7|82910.2|44
1621351680000|2021-05-18 15:28:00|82961|82911|82945|82920|82961.7|82922.4|82944.3|82909.9|32
1621351690000|2021-05-18 15:28:10|82944.6|82919.6|82944.3|82919.3|82946.6|82921.6|82944.3|82919.3|26
1621351700000|2021-05-18 15:28:20|82944.2|82919.2|82942.2|82917.2|82944.2|82919.2|82942.2|82917.2|27
1621351710000|2021-05-18 15:28:30|82942.9|82917.9|82941.5|82916.5|82942.9|82917.9|82940.2|82915.2|36
1621351720000|2021-05-18 15:28:40|82941.7|82916.7|82948|82923|82948.2|82923.2|82941.7|82916.7|32
1621351730000|2021-05-18 15:28:50|82947.9|82922.9|82957.9|82907.9|82958.9|82922.9|82944.6|82907.3|40
1621351740000|2021-05-18 15:29:00|82958.1|82908.1|82942.7|82917.7|82958.9|82917.8|82939.8|82903.7|49
1621351750000|2021-05-18 15:29:10|82942.5|82917.5|82936.9|82911.9|82942.7|82917.7|82936.5|82911.5|47
1621351760000|2021-05-18 15:29:20|82936.8|82911.8|82936.8|82911.8|82937.4|82912.4|82935.9|82910.9|31
1621351770000|2021-05-18 15:29:30|82936.7|82911.7|82952.7|82902.7|82953.1|82914.1|82936.5|82900|28
1621351780000|2021-05-18 15:29:40|82953|82903|82954|82904|82955.1|82905.1|82952.9|82902.9|42
1621351790000|2021-05-18 15:29:50|82953.6|82903.6|82942.7|82917.7|82954.4|82919.2|82942.7|82903.5|18
1621351800000|2021-05-18 15:30:00|82943.5|82918.5|82944.2|82919.2|82944.9|82919.9|82943.4|82918.4|21
1621351810000|2021-05-18 15:30:10|82944.7|82919.7|82959.5|82909.5|82959.7|82921.3|82943.6|82908.7|41
1621351820000|2021-05-18 15:30:20|82959.4|82909.4|82940.3|82915.3|82959.4|82918.6|82939|82908.1|32
1621351830000|2021-05-18 15:30:30|82940.5|82915.5|82953.2|82903.2|82955.1|82920.7|82940.4|82902.7|36
1621351840000|2021-05-18 15:30:40|82953.6|82903.6|82938.1|82913.1|82954.4|82915.1|82937.8|82901.4|48
1621351850000|2021-05-18 15:30:50|82938.2|82913.2|82951.4|82901.4|82951.7|82914|82937.5|82900.3|34
1621351860000|2021-05-18 15:31:00|82952.3|82902.3|82953.1|82903.1|82954.6|82904.6|82952.3|82902.3|38
1621351870000|2021-05-18 15:31:10|82954.5|82904.5|82950.1|82900.1|82954.8|82904.8|82949.8|82899.8|45
1621351880000|2021-05-18 15:31:20|82950|82900|82950.9|82900.9|82951.2|82901.2|82949.4|82899.4|19
1621351890000|2021-05-18 15:31:30|82951|82901|82954.8|82904.8|82955|82905|82951|82901|32
1621351900000|2021-05-18 15:31:40|82954.9|82904.9|82954.2|82904.2|82955.2|82905.2|82954.2|82904.2|18
1621351910000|2021-05-18 15:31:50|82954.3|82904.3|82957.5|82907.5|82958.3|82908.3|82954.1|82904.1|29
1621351920000|2021-05-18 15:32:00|82957.6|82907.6|82944.2|82919.2|82960.4|82921.3|82944.2|82906.6|38
1621351930000|2021-05-18 15:32:10|82944.9|82919.9|82948.2|82923.2|82948.5|82923.5|82944.3|82919.3|16
1621351940000|2021-05-18 15:32:20|82948|82923|82949.7|82924.7|82951.1|82926.1|82946.5|82921.5|41
1621351950000|2021-05-18 15:32:30|82950.1|82925.1|82964.9|82914.9|82966.2|82925.8|82950.1|82913.4|45
1621351960000|2021-05-18 15:32:40|82965|82915|82950.3|82925.3|82967.2|82926.2|82949.7|82914.2|30
1621351970000|2021-05-18 15:32:50|82950.5|82925.5|82965|82915|82967.2|82926.5|82948.7|82912.2|50
1621351980000|2021-05-18 15:33:00|82964.3|82914.3|82956.8|82931.8|82970.8|82932.9|82955.3|82914.3|53
1621351990000|2021-05-18 15:33:10|82958.1|82933.1|82967.3|82917.3|82971|82933.6|82958.1|82914.6|48
1621352000000|2021-05-18 15:33:20|82966.9|82916.9|82991.1|82941.1|83005.5|82955.5|82966.9|82916.9|63
1621352010000|2021-05-18 15:33:30|82990.8|82940.8|82987.3|82937.3|82992.4|82942.4|82986.1|82936.1|47
1621352020000|2021-05-18 15:33:40|82987.6|82937.6|82985.5|82935.5|82989.5|82939.5|82985.5|82935.5|34
1621352030000|2021-05-18 15:33:50|82985.7|82935.7|82989.3|82939.3|82989.7|82939.7|82985.1|82935.1|47
1621352040000|2021-05-18 15:34:00|82989.6|82939.6|82990.7|82940.7|82992.3|82942.3|82988.8|82938.8|45
1621352050000|2021-05-18 15:34:10|82991.1|82941.1|82998|82948|82999.5|82949.5|82991.1|82941.1|52
1621352060000|2021-05-18 15:34:20|82999.3|82949.3|83000.3|82950.3|83001.5|82951.5|82997.8|82947.8|41
1621352070000|2021-05-18 15:34:30|83000.6|82950.6|83005.6|82980.6|83009.5|82982.2|83000.1|82950.1|46
1621352080000|2021-05-18 15:34:40|83005.8|82980.8|83020.2|82970.2|83022.9|82982.8|83005.8|82965.7|59
1621352090000|2021-05-18 15:34:50|83020.3|82970.3|83020.7|82970.7|83022.3|82972.3|83019.2|82969.2|56
1621352100000|2021-05-18 15:35:00|83021.2|82971.2|83020.8|82970.8|83022.3|82972.3|83019.4|82969.4|55
1621352110000|2021-05-18 15:35:10|83021.2|82971.2|83007.8|82982.8|83023.2|82983.8|83005.8|82969.4|60
1621352120000|2021-05-18 15:35:20|83022.8|82972.8|83030.8|82980.8|83030.9|82980.9|83022.3|82972.3|57
1621352130000|2021-05-18 15:35:30|83030.2|82980.2|83034.7|82984.7|83055.7|83005.7|83020.1|82977.7|69
1621352140000|2021-05-18 15:35:40|83032.7|82982.7|83029.3|82979.3|83033.3|82991.3|83015.8|82974.1|76
1621352150000|2021-05-18 15:35:50|83030.2|82980.2|83024.2|82974.2|83030.2|82980.2|83023.2|82973.2|61
1621352160000|2021-05-18 15:36:00|83023.8|82973.8|83025.1|82975.1|83026.8|82976.8|83021.5|82971.5|64
1621352170000|2021-05-18 15:36:10|83024.8|82974.8|83007.7|82982.7|83025.2|82986.3|83006.9|82973.4|56
1621352180000|2021-05-18 15:36:20|83007.6|82982.6|83010.8|82985.8|83029.1|82989.1|83007.4|82974.1|66
1621352190000|2021-05-18 15:36:30|83011.5|82986.5|83020.6|82970.6|83025|82986.8|83006.3|82970|64
1621352200000|2021-05-18 15:36:40|83021.7|82971.7|83007.9|82982.9|83024|82984|83007.6|82970|59
1621352210000|2021-05-18 15:36:50|83007.8|82982.8|83014.7|82964.7|83019.4|82982.9|83004.5|82963.5|63
1621352220000|2021-05-18 15:37:00|83015.8|82965.8|83007.7|82957.7|83018.1|82968.1|83005.4|82955.4|58
1621352230000|2021-05-18 15:37:10|83006.8|82956.8|82998.2|82948.2|83007.8|82957.8|82996.4|82946.4|68
1621352240000|2021-05-18 15:37:20|82995.6|82945.6|83002.7|82952.7|83008.6|82958.6|82995.2|82945.2|66
1621352250000|2021-05-18 15:37:30|83002.8|82952.8|83002|82952|83005|82955|82997.9|82947.9|54
1621352260000|2021-05-18 15:37:40|83002.7|82952.7|82998.1|82948.1|83002.8|82952.8|82996.6|82946.6|53
1621352270000|2021-05-18 15:37:50|82998.8|82948.8|82996.5|82946.5|83001.5|82951.5|82995.6|82945.6|49
1621352280000|2021-05-18 15:38:00|82996.4|82946.4|82994.4|82944.4|82998|82948|82992.5|82942.5|62
1621352290000|2021-05-18 15:38:10|82994.2|82944.2|82994.3|82944.3|82995.7|82945.7|82990.9|82940.9|52
1621352300000|2021-05-18 15:38:20|82994.1|82944.1|82993.6|82943.6|82994.9|82944.9|82990.8|82940.8|55
1621352310000|2021-05-18 15:38:30|82994|82944|82991.2|82941.2|82995|82945|82990.7|82940.7|48
1621352320000|2021-05-18 15:38:40|82991.3|82941.3|82990.3|82940.3|82991.4|82941.4|82989.6|82939.6|35
1621352330000|2021-05-18 15:38:50|82990.5|82940.5|82990.3|82940.3|82990.8|82940.8|82990.3|82940.3|16
1621352340000|2021-05-18 15:39:00|82990.2|82940.2|82993.2|82943.2|82993.3|82943.3|82990.2|82940.2|31
1621352350000|2021-05-18 15:39:10|82992.6|82942.6|82993.3|82943.3|82994.1|82944.1|82991.1|82941.1|30
1621352360000|2021-05-18 15:39:20|82993.5|82943.5|82996.1|82946.1|82996.2|82958.9|82980.2|82942.5|50
1621352370000|2021-05-18 15:39:30|82996.5|82946.5|82996.9|82946.9|82996.9|82946.9|82993.8|82943.8|38
1621352380000|2021-05-18 15:39:40|82996.3|82946.3|82987.2|82937.2|82996.8|82946.8|82985.2|82935.2|56
1621352390000|2021-05-18 15:39:50|82987.4|82937.4|82985.4|82935.4|82988.8|82938.8|82984.5|82934.5|58
1621352400000|2021-05-18 15:40:00|82984.6|82934.6|82986.2|82936.2|82987.9|82937.9|82984.6|82934.6|47
1621352410000|2021-05-18 15:40:10|82985.6|82935.6|82985.1|82935.1|82985.6|82935.6|82982.7|82932.7|46
1621352420000|2021-05-18 15:40:20|82985.2|82935.2|82984.8|82934.8|82985.2|82949.1|82971.8|82934.8|32
1621352430000|2021-05-18 15:40:30|82984.9|82934.9|82982.5|82932.5|82985.2|82935.2|82982.4|82932.4|33
1621352440000|2021-05-18 15:40:40|82982.3|82932.3|82985.5|82935.5|82987.2|82937.2|82980.6|82930.6|38
1621352450000|2021-05-18 15:40:50|82985.4|82935.4|82997.7|82947.7|82999|82949|82985.2|82935.2|48
1621352460000|2021-05-18 15:41:00|82997.5|82947.5|82996.2|82946.2|83000.4|82950.4|82995.9|82945.9|47
1621352470000|2021-05-18 15:41:10|82996.3|82946.3|82996.2|82946.2|82996.8|82946.8|82995.2|82945.2|31
1621352480000|2021-05-18 15:41:20|82996.5|82946.5|82991.9|82941.9|82996.5|82946.5|82991.7|82941.7|35
1621352490000|2021-05-18 15:41:30|82992.1|82942.1|82992.2|82942.2|82994.4|82944.4|82990.4|82940.4|52
1621352500000|2021-05-18 15:41:40|82992.4|82942.4|82992.1|82942.1|82992.6|82942.6|82991|82941|29
1621352510000|2021-05-18 15:41:50|82992|82942|82991.9|82941.9|82992.3|82942.3|82989.3|82939.3|27
1621352520000|2021-05-18 15:42:00|82992.1|82942.1|82990.9|82940.9|82995.4|82945.4|82990.5|82940.5|48
1621352530000|2021-05-18 15:42:10|82991.1|82941.1|82995|82945|82995.1|82945.1|82990.5|82940.5|47
1621352540000|2021-05-18 15:42:20|82994.5|82944.5|82988.4|82938.4|82996.2|82946.2|82988.2|82938.2|53
1621352550000|2021-05-18 15:42:30|82985.7|82935.7|82987.2|82937.2|82988.6|82938.6|82984.9|82934.9|47
1621352560000|2021-05-18 15:42:40|82987|82937|82987.7|82937.7|82988|82938|82984.7|82934.7|44
1621352570000|2021-05-18 15:42:50|82987.3|82937.3|82984.1|82934.1|82987.3|82937.3|82980.2|82930.2|47
1621352580000|2021-05-18 15:43:00|82984|82934|82983.3|82933.3|82985.6|82935.6|82982.8|82932.8|45
1621352590000|2021-05-18 15:43:10|82982.7|82932.7|82968.5|82943.5|82983.8|82943.9|82966.2|82930.5|39
1621352600000|2021-05-18 15:43:20|82967.7|82942.7|82979.5|82929.5|82981.4|82943.4|82967.6|82926.7|45
1621352610000|2021-05-18 15:43:30|82979|82929|82977.5|82927.5|82980.3|82930.3|82976.3|82926.3|38
1621352620000|2021-05-18 15:43:40|82977.4|82927.4|82970.5|82920.5|82977.5|82936.4|82961.4|82918.6|49
1621352630000|2021-05-18 15:43:50|82970|82920|82967.9|82917.9|82971.1|82921.1|82966.1|82916.1|46
1621352640000|2021-05-18 15:44:00|82968.5|82918.5|82967.8|82917.8|82968.8|82918.8|82967|82917|36
1621352650000|2021-05-18 15:44:10|82967.9|82917.9|82971.7|82921.7|82973.4|82934.7|82958.3|82917.7|44
1621352660000|2021-05-18 15:44:20|82971.4|82921.4|82973.3|82923.3|82976|82939.1|82960.8|82919.4|58
1621352670000|2021-05-18 15:44:30|82973.4|82923.4|82972.2|82922.2|82975.5|82925.5|82970.8|82920.8|65
1621352680000|2021-05-18 15:44:40|82972.3|82922.3|82973.4|82923.4|82974.5|82924.5|82970.2|82920.2|49
1621352690000|2021-05-18 15:44:50|82973.2|82923.2|82972.6|82922.6|82974.1|82924.1|82971.9|82921.9|33
1621352700000|2021-05-18 15:45:00|82972.8|82922.8|82978.7|82928.7|82979.8|82929.8|82972.8|82922.8|37
1621352710000|2021-05-18 15:45:10|82980.1|82930.1|82985.3|82935.3|82985.3|82935.3|82978.8|82928.8|50
1621352720000|2021-05-18 15:45:20|82986.1|82936.1|82983.6|82933.6|82986.8|82936.8|82982.8|82932.8|56
1621352730000|2021-05-18 15:45:30|82983|82933|82980.7|82930.7|82984.7|82934.7|82979.3|82929.3|53
1621352740000|2021-05-18 15:45:40|82980.5|82930.5|82976|82926|82987.8|82937.8|82974.7|82924.7|68
1621352750000|2021-05-18 15:45:50|82976.2|82926.2|82980.5|82930.5|82981|82931|82975.7|82925.7|44
1621352760000|2021-05-18 15:46:00|82980.8|82930.8|82976.4|82926.4|82982.1|82932.1|82976.2|82926.2|54
1621352770000|2021-05-18 15:46:10|82974.8|82924.8|82977.9|82927.9|82977.9|82927.9|82973.1|82923.1|43
1621352780000|2021-05-18 15:46:20|82978|82928|82980.9|82930.9|82981.5|82931.5|82975.6|82925.6|47
1621352790000|2021-05-18 15:46:30|82980.7|82930.7|82979.8|82929.8|82981.4|82931.4|82978.1|82928.1|34
1621352800000|2021-05-18 15:46:40|82979.7|82929.7|82977.2|82927.2|82980.3|82930.3|82975.5|82925.5|35
1621352810000|2021-05-18 15:46:50|82976.8|82926.8|82976|82926|82976.8|82926.8|82975.3|82925.3|30
1621352820000|2021-05-18 15:47:00|82975.9|82925.9|82976.2|82926.2|82981.1|82931.1|82975.6|82925.6|37
1621352830000|2021-05-18 15:47:10|82976.1|82926.1|82980|82930|82981.3|82931.3|82976.1|82926.1|49
1621352840000|2021-05-18 15:47:20|82980.3|82930.3|82979|82929|82980.4|82930.4|82978.3|82928.3|40
1621352850000|2021-05-18 15:47:30|82979.2|82929.2|82980|82930|82980.2|82930.2|82978.5|82928.5|32
1621352860000|2021-05-18 15:47:40|82980.2|82930.2|82985.4|82935.4|82986.2|82947.3|82972|82929.5|51
1621352870000|2021-05-18 15:47:50|82985.6|82935.6|82985.7|82935.7|82987|82937|82984.3|82934.3|38
1621352880000|2021-05-18 15:48:00|82986.3|82936.3|82981.8|82931.8|82987.1|82949.1|82972.7|82931.8|48
1621352890000|2021-05-18 15:48:10|82981|82931|82982.1|82932.1|82983.4|82933.4|82980.7|82930.7|37
1621352900000|2021-05-18 15:48:20|82981.9|82931.9|82968.9|82943.9|82982.5|82943.9|82967.7|82930.3|30
1621352910000|2021-05-18 15:48:30|82968.8|82943.8|82969.8|82944.8|82970.2|82945.2|82968|82943|30
1621352920000|2021-05-18 15:48:40|82969.7|82944.7|82969.2|82944.2|82969.9|82944.9|82968.9|82943.9|23
1621352930000|2021-05-18 15:48:50|82969.1|82944.1|83031.9|82981.9|83031.9|82981.9|82969.1|82944.1|39
1621352940000|2021-05-18 15:49:00|83034.2|82984.2|83004.6|82954.6|83065.3|83015.3|83004|82954|74
1621352950000|2021-05-18 15:49:10|83004.4|82954.4|82993.2|82943.2|83004.4|82954.4|82992.7|82942.7|64
1621352960000|2021-05-18 15:49:20|82992.8|82942.8|82993|82943|82995.5|82945.5|82992.2|82942.2|41
1621352970000|2021-05-18 15:49:30|82992.9|82942.9|82986.9|82936.9|82993.5|82943.5|82986.6|82936.6|36
1621352980000|2021-05-18 15:49:40|82987|82937|82986.7|82936.7|82989.5|82939.5|82986.2|82936.2|43
1621352990000|2021-05-18 15:49:50|82986.6|82936.6|82988.4|82938.4|82990.1|82940.1|82985.5|82935.5|43
1621353000000|2021-05-18 15:50:00|82987.8|82937.8|82989|82939|82989.7|82939.7|82986.6|82936.6|37
1621353010000|2021-05-18 15:50:10|82989.5|82939.5|82987.4|82937.4|82989.5|82939.5|82986.6|82936.6|21
1621353020000|2021-05-18 15:50:20|82987.6|82937.6|82992.5|82942.5|82992.5|82942.5|82986.8|82936.8|34
1621353030000|2021-05-18 15:50:30|82991.7|82941.7|82994|82944|82996|82946|82990.9|82940.9|35
1621353040000|2021-05-18 15:50:40|82994.1|82944.1|82995.8|82945.8|82996.3|82946.3|82993.1|82943.1|35
1621353050000|2021-05-18 15:50:50|82996.1|82946.1|82996.2|82946.2|83001.1|82956.4|82980.7|82941.2|50
1621353060000|2021-05-18 15:51:00|82995.4|82945.4|82980.9|82955.9|82995.4|82957.4|82977.1|82941.8|46
1621353070000|2021-05-18 15:51:10|82981|82956|82982|82957|82982.6|82957.6|82981|82956|25
1621353080000|2021-05-18 15:51:20|82982.2|82957.2|82982.6|82957.6|82983|82958|82981.4|82956.4|23
1621353090000|2021-05-18 15:51:30|82982.7|82957.7|82978.2|82953.2|82984.9|82959.9|82978.2|82953.2|27
1621353100000|2021-05-18 15:51:40|82977.5|82952.5|82967.6|82942.6|82984.6|82958.6|82967.6|82931.6|57
1621353110000|2021-05-18 15:51:50|82967.5|82942.5|82986.4|82936.4|82988.1|82947.3|82967.5|82935.5|32
1621353120000|2021-05-18 15:52:00|82986.8|82936.8|82973.6|82948.6|82987.8|82950.6|82973.5|82936.4|32
1621353130000|2021-05-18 15:52:10|82973.8|82948.8|82965.2|82940.2|82974.9|82949.9|82963.4|82938.4|33
1621353140000|2021-05-18 15:52:20|82965|82940|82974.3|82949.3|82988|82953.5|82964.6|82933.7|47
1621353150000|2021-05-18 15:52:30|82973.7|82948.7|82969.8|82944.8|82987.1|82949.9|82968.9|82935.2|36
1621353160000|2021-05-18 15:52:40|82968.4|82943.4|82984|82934|82984.6|82946|82968.4|82931.7|38
1621353170000|2021-05-18 15:52:50|82983.9|82933.9|82973.6|82948.6|82984.4|82950.2|82972.9|82933.9|45
1621353180000|2021-05-18 15:53:00|82974.2|82949.2|82973.1|82948.1|82988.9|82951.1|82972.7|82938.1|35
1621353190000|2021-05-18 15:53:10|82973.4|82948.4|82972.4|82947.4|82973.5|82948.5|82971.3|82946.3|35
1621353200000|2021-05-18 15:53:20|82972.5|82947.5|82974|82949|82986.1|82950.3|82970.7|82933.4|54
1621353210000|2021-05-18 15:53:30|82976|82951|82977.5|82952.5|82991|82955.1|82974.2|82937.8|52
1621353220000|2021-05-18 15:53:40|82976.8|82951.8|82976.3|82951.3|82977.4|82952.4|82975.7|82950.7|23
1621353230000|2021-05-18 15:53:50|82976.4|82951.4|82973.7|82948.7|82976.9|82951.9|82973.7|82948.7|23
1621353240000|2021-05-18 15:54:00|82973.8|82948.8|82986.6|82936.6|82987.3|82949.2|82973.4|82936.6|23
1621353250000|2021-05-18 15:54:10|82986.7|82936.7|82986.7|82936.7|82987.3|82937.3|82986.4|82936.4|23
1621353260000|2021-05-18 15:54:20|82986.3|82936.3|82988|82938|82989.2|82939.2|82985.6|82935.6|34
1621353270000|2021-05-18 15:54:30|82988.9|82938.9|82989.2|82939.2|82990.2|82940.2|82988.8|82938.8|29
1621353280000|2021-05-18 15:54:40|82989.8|82939.8|82988.8|82938.8|82990.5|82940.5|82988.8|82938.8|31
1621353290000|2021-05-18 15:54:50|82988.9|82938.9|82985.8|82935.8|82988.9|82938.9|82985.7|82935.7|39
1621353300000|2021-05-18 15:55:00|82985.9|82935.9|82976.4|82926.4|82986.5|82936.5|82976.4|82926.4|40
1621353310000|2021-05-18 15:55:10|82965.7|82940.7|82972.4|82947.4|82985.3|82947.5|82965.7|82933.3|46
1621353320000|2021-05-18 15:55:20|82972.2|82947.2|82967.1|82942.1|82976.9|82951.9|82967.1|82942.1|33
1621353330000|2021-05-18 15:55:30|82966.7|82941.7|82960.4|82935.4|82974.5|82941.7|82955.5|82918.5|58
1621353340000|2021-05-18 15:55:40|82961|82936|82960.4|82935.4|82962.9|82937.9|82957.7|82932.7|38
1621353350000|2021-05-18 15:55:50|82959.2|82934.2|82963.4|82938.4|82965.2|82940.2|82958.9|82933.9|38
1621353360000|2021-05-18 15:56:00|82963.8|82938.8|82959.3|82934.3|82964.1|82939.1|82958.4|82933.4|50
1621353370000|2021-05-18 15:56:10|82959.6|82934.6|82964.3|82939.3|82976.8|82939.3|82958.9|82924.8|49
1621353380000|2021-05-18 15:56:20|82964.2|82939.2|82973.5|82923.5|82975.7|82939.6|82963.5|82922.7|46
1621353390000|2021-05-18 15:56:30|82973.3|82923.3|82977|82927|82979.4|82929.4|82973.3|82923.3|36
1621353400000|2021-05-18 15:56:40|82977.2|82927.2|82976.3|82926.3|82977.7|82927.7|82969.5|82919.5|41
1621353410000|2021-05-18 15:56:50|82975.9|82925.9|82981.9|82931.9|82983.2|82933.2|82973.9|82923.9|38
1621353420000|2021-05-18 15:57:00|82981.4|82931.4|82978.5|82928.5|82981.7|82931.7|82978.2|82928.2|41
1621353430000|2021-05-18 15:57:10|82978.3|82928.3|82978.4|82928.4|82979|82929|82978.2|82928.2|29
1621353440000|2021-05-18 15:57:20|82978.2|82928.2|82976.6|82926.6|82978.7|82928.7|82976.6|82926.6|25
1621353450000|2021-05-18 15:57:30|82976.8|82926.8|82981.7|82931.7|82982|82932|82976.8|82926.8|47
1621353460000|2021-05-18 15:57:40|82981.4|82931.4|82983.4|82933.4|82983.4|82933.4|82981.4|82931.4|38
1621353470000|2021-05-18 15:57:50|82983|82933|82993|82943|82993.3|82943.3|82982.7|82932.7|52
1621353480000|2021-05-18 15:58:00|82992.9|82942.9|82993.6|82943.6|82996.7|82955.9|82980|82942.6|63
1621353490000|2021-05-18 15:58:10|82993.7|82943.7|82996.6|82946.6|82997.1|82947.1|82992.3|82942.3|45
1621353500000|2021-05-18 15:58:20|82995.8|82945.8|83001.6|82951.6|83001.6|82951.6|82995.8|82945.8|45
1621353510000|2021-05-18 15:58:30|83001.5|82951.5|82991.3|82966.3|83002.3|82966.3|82988.2|82951.3|44
1621353520000|2021-05-18 15:58:40|82991|82966|83003.8|82953.8|83004|82966|82989.8|82952.6|34
1621353530000|2021-05-18 15:58:50|83004.1|82954.1|82995.2|82970.2|83007.3|82970.9|82994.3|82952.6|42
1621353540000|2021-05-18 15:59:00|82996|82971|82995.9|82970.9|82997.7|82972.7|82995|82970|48
1621353550000|2021-05-18 15:59:10|82995.8|82970.8|82999.4|82974.4|83000.5|82975.5|82991.7|82966.7|59
1621353560000|2021-05-18 15:59:20|83000|82975|82999.2|82974.2|83000.9|82975.9|82996.8|82971.8|48
1621353570000|2021-05-18 15:59:30|82999.5|82974.5|83000.2|82975.2|83000.5|82975.5|82997.8|82972.8|38
1621353580000|2021-05-18 15:59:40|83000|82975|83000.4|82975.4|83001.3|82976.3|82999.4|82974.4|47
1621353590000|2021-05-18 15:59:50|83000.6|82975.6|83011.3|82961.3|83011.8|82976.5|82998.8|82961.3|53
1621353600000|2021-05-18 16:00:00|83000.5|82975.5|83013.7|82963.7|83015.7|82978.5|82999.6|82962.5|50
1621353610000|2021-05-18 16:00:10|83012.7|82962.7|83002.2|82977.2|83016.3|82978.5|83000.8|82962.7|46
1621353620000|2021-05-18 16:00:20|83002|82977|83008.2|82983.2|83019.6|82983.2|83002|82965.5|41
1621353630000|2021-05-18 16:00:30|83007.9|82982.9|83008|82983|83008.7|82983.7|83007.1|82982.1|48
1621353640000|2021-05-18 16:00:40|83007.8|82982.8|83020.8|82970.8|83025|82984.2|83007.8|82968.6|54
1621353650000|2021-05-18 16:00:50|83020.5|82970.5|83005.8|82980.8|83022.1|82981.1|83003.4|82968.9|60
1621353660000|2021-05-18 16:01:00|83005|82980|83006.9|82981.9|83018.7|82983|83001.1|82965.9|43
1621353670000|2021-05-18 16:01:10|83018.1|82968.1|83017.6|82967.6|83020.2|82970.2|83016.7|82966.7|43
1621353680000|2021-05-18 16:01:20|83017.8|82967.8|83015.2|82965.2|83019.1|82969.1|83014|82964|42
1621353690000|2021-05-18 16:01:30|83015.3|82965.3|83014.4|82964.4|83016.5|82966.5|83013.8|82963.8|37
1621353700000|2021-05-18 16:01:40|83014.5|82964.5|83003.2|82978.2|83015|82979.1|83002.8|82964.1|36
1621353710000|2021-05-18 16:01:50|83002.9|82977.9|83003.2|82978.2|83003.7|82978.7|83001.6|82976.6|46
1621353720000|2021-05-18 16:02:00|83004.4|82979.4|83019.2|82969.2|83021.3|82981.7|83004.4|82968.2|44
1621353730000|2021-05-18 16:02:10|83020.7|82970.7|83022|82972|83025.1|82975.1|83020.7|82970.7|44
1621353740000|2021-05-18 16:02:20|83022.2|82972.2|83017.6|82967.6|83022.6|82972.6|83017.1|82967.1|46
1621353750000|2021-05-18 16:02:30|83002.3|82977.3|83007.9|82957.9|83010.1|82978.8|82999.8|82956.5|65
1621353760000|2021-05-18 16:02:40|83008.3|82958.3|83006|82956|83009.3|82959.3|83003.8|82953.8|53
1621353770000|2021-05-18 16:02:50|83005.9|82955.9|82997.3|82972.3|83008.1|82972.3|82994.4|82955.5|41
1621353780000|2021-05-18 16:03:00|82997.7|82972.7|83007.7|82957.7|83011.4|82973.5|82997|82957.1|46
1621353790000|2021-05-18 16:03:10|83007.6|82957.6|83004.9|82954.9|83008.1|82958.1|83004.2|82954.2|35
1621353800000|2021-05-18 16:03:20|83004.5|82954.5|83004.7|82954.7|83005.7|82955.7|83004.1|82954.1|40
1621353810000|2021-05-18 16:03:30|83004.9|82954.9|83004.7|82954.7|83004.9|82954.9|83003.5|82953.5|29
1621353820000|2021-05-18 16:03:40|83004.6|82954.6|83003.1|82953.1|83004.8|82954.8|83000.1|82950.1|46
1621353830000|2021-05-18 16:03:50|83003|82953|83002.2|82952.2|83004.9|82954.9|83001.3|82951.3|49
1621353840000|2021-05-18 16:04:00|83002.1|82952.1|82998|82948|83002.4|82952.4|82997.3|82947.3|49
1621353850000|2021-05-18 16:04:10|82998.6|82948.6|82983.8|82958.8|82999|82960.9|82983.7|82945.7|35
1621353860000|2021-05-18 16:04:20|82983.9|82958.9|82983.2|82958.2|82986.3|82961.3|82982|82957|33
1621353870000|2021-05-18 16:04:30|82983.1|82958.1|83001.6|82951.6|83002.9|82961.1|82983.1|82946.4|47
1621353880000|2021-05-18 16:04:40|83001.9|82951.9|83000.8|82950.8|83004.2|82964.2|82985.9|82948.5|45
1621353890000|2021-05-18 16:04:50|83000.5|82950.5|82998.7|82948.7|83001.6|82951.6|82996.9|82946.9|45
1621353900000|2021-05-18 16:05:00|82999.2|82949.2|82999.7|82949.7|83001.5|82951.5|82998.8|82948.8|42
1621353910000|2021-05-18 16:05:10|82988|82963|82985|82960|82997.5|82963|82984.4|82944.4|38
1621353920000|2021-05-18 16:05:20|82984.9|82959.9|82994.6|82944.6|82996.7|82959.9|82983.5|82942.2|60
1621353930000|2021-05-18 16:05:30|82994.7|82944.7|82983.9|82958.9|82996.6|82959.1|82983.9|82944.1|39
1621353940000|2021-05-18 16:05:40|82983.6|82958.6|82983.4|82958.4|82995.2|82960.4|82983.2|82943.5|42
1621353950000|2021-05-18 16:05:50|82983.5|82958.5|82994.9|82944.9|82995.8|82959.5|82981.7|82944.6|30
1621353960000|2021-05-18 16:06:00|82994.8|82944.8|82994.9|82944.9|82995.7|82945.7|82994.4|82944.4|38
1621353970000|2021-05-18 16:06:10|82994.7|82944.7|82995.4|82945.4|82995.4|82945.4|82993.9|82943.9|32
1621353980000|2021-05-18 16:06:20|82995.3|82945.3|82997.3|82947.3|82998.9|82948.9|82995.3|82945.3|25
1621353990000|2021-05-18 16:06:30|82997.6|82947.6|82996.4|82946.4|82997.6|82947.6|82995.5|82945.5|42
1621354000000|2021-05-18 16:06:40|82996.3|82946.3|82998.6|82948.6|82998.8|82948.8|82995.8|82945.8|34
1621354010000|2021-05-18 16:06:50|82998.5|82948.5|83000.3|82950.3|83000.5|82950.5|82996|82946|49
1621354020000|2021-05-18 16:07:00|83000.6|82950.6|82999.9|82949.9|83002.8|82952.8|82999.6|82949.6|54
1621354030000|2021-05-18 16:07:10|83000|82950|82996.9|82946.9|83000.4|82950.4|82996.1|82946.1|42
1621354040000|2021-05-18 16:07:20|82996.8|82946.8|82995.3|82945.3|82996.8|82946.8|82994.7|82944.7|41
1621354050000|2021-05-18 16:07:30|82995.4|82945.4|82995|82945|82996.5|82946.5|82993.8|82943.8|36
1621354060000|2021-05-18 16:07:40|82994.1|82944.1|82996.2|82946.2|82997|82947|82994.1|82944.1|47
1621354070000|2021-05-18 16:07:50|82996.1|82946.1|82978.6|82928.6|82997.8|82947.8|82978.6|82928.6|45
1621354080000|2021-05-18 16:08:00|82978.3|82928.3|82975.8|82925.8|82982.6|82932.6|82975.2|82925.2|67
1621354090000|2021-05-18 16:08:10|82976.3|82926.3|82968.5|82918.5|82977|82927|82967.1|82917.1|62
1621354100000|2021-05-18 16:08:20|82968.4|82918.4|82968.4|82918.4|82968.7|82918.7|82966.2|82916.2|43
1621354110000|2021-05-18 16:08:30|82968.8|82918.8|82969.2|82919.2|82972.9|82922.9|82968.5|82918.5|52
1621354120000|2021-05-18 16:08:40|82969.6|82919.6|82968.9|82918.9|82970.1|82920.1|82968.4|82918.4|39
1621354130000|2021-05-18 16:08:50|82968.8|82918.8|82969.8|82919.8|82970|82920|82968.4|82918.4|33
1621354140000|2021-05-18 16:09:00|82967.9|82917.9|82964.6|82914.6|82968.1|82918.1|82964.4|82914.4|50
1621354150000|2021-05-18 16:09:10|82964.8|82914.8|82964.7|82914.7|82965.5|82915.5|82964.3|82914.3|32
1621354160000|2021-05-18 16:09:20|82964.6|82914.6|82963.8|82913.8|82965|82915|82962.9|82912.9|37
1621354170000|2021-05-18 16:09:30|82963.5|82913.5|82962|82912|82963.6|82913.6|82961.9|82911.9|33
1621354180000|2021-05-18 16:09:40|82962.4|82912.4|82959.2|82909.2|82962.4|82912.4|82958.6|82908.6|41
1621354190000|2021-05-18 16:09:50|82958.2|82908.2|82955.6|82905.6|82959.6|82909.6|82953.1|82903.1|43
1621354200000|2021-05-18 16:10:00|82956.1|82906.1|82962.9|82912.9|82963.3|82913.3|82952.8|82902.8|56
1621354210000|2021-05-18 16:10:10|82963.1|82913.1|82961.5|82911.5|82963.6|82913.6|82961|82911|36
1621354220000|2021-05-18 16:10:20|82961.8|82911.8|82965.4|82915.4|82965.4|82915.4|82961.7|82911.7|36
1621354230000|2021-05-18 16:10:30|82965.2|82915.2|82981.3|82931.3|82987.8|82937.8|82965.2|82915.2|70
1621354240000|2021-05-18 16:10:40|82981.8|82931.8|82981.6|82931.6|82983.3|82933.3|82979.8|82929.8|59
1621354250000|2021-05-18 16:10:50|82981.7|82931.7|82988.4|82938.4|82989.1|82939.1|82981.7|82931.7|54
1621354260000|2021-05-18 16:11:00|82988.1|82938.1|82982.2|82932.2|82988.3|82938.3|82981.2|82931.2|61
1621354270000|2021-05-18 16:11:10|82982.6|82932.6|82981.8|82931.8|82983.5|82933.5|82981.3|82931.3|42
1621354280000|2021-05-18 16:11:20|82981.7|82931.7|82978.8|82928.8|82983.3|82933.3|82978.8|82928.8|46
1621354290000|2021-05-18 16:11:30|82979.2|82929.2|82977.7|82927.7|82979.6|82929.6|82976.8|82926.8|26
1621354300000|2021-05-18 16:11:40|82978|82928|82967.4|82917.4|82978.1|82928.1|82965|82915|48
1621354310000|2021-05-18 16:11:50|82966.7|82916.7|82962.5|82912.5|82968.1|82918.1|82962.4|82912.4|37
1621354320000|2021-05-18 16:12:00|82962.6|82912.6|82961.9|82911.9|82962.8|82912.8|82961.6|82911.6|30
1621354330000|2021-05-18 16:12:10|82962.2|82912.2|82963.4|82913.4|82964.1|82914.1|82961.3|82911.3|24
1621354340000|2021-05-18 16:12:20|82962.5|82912.5|82962|82912|82964.7|82914.7|82961.2|82911.2|37
1621354350000|2021-05-18 16:12:30|82962.1|82912.1|82964|82914|82964.3|82914.3|82961.8|82911.8|39
1621354360000|2021-05-18 16:12:40|82963.8|82913.8|82963.2|82913.2|82965.4|82915.4|82960.8|82910.8|38
1621354370000|2021-05-18 16:12:50|82964.8|82914.8|82961.6|82911.6|82964.8|82914.8|82960.6|82910.6|43
1621354380000|2021-05-18 16:13:00|82963|82913|82959.4|82909.4|82963.5|82913.5|82958.3|82908.3|47
1621354390000|2021-05-18 16:13:10|82960.2|82910.2|82957.2|82907.2|82961.3|82911.3|82955.9|82905.9|50
1621354400000|2021-05-18 16:13:20|82957.9|82907.9|82965.8|82915.8|82965.8|82915.8|82955.8|82905.8|55
1621354410000|2021-05-18 16:13:30|82966.5|82916.5|82962.3|82912.3|82966.5|82916.5|82959.1|82909.1|46
1621354420000|2021-05-18 16:13:40|82962.5|82912.5|82963.6|82913.6|82964.7|82914.7|82962.2|82912.2|36
1621354430000|2021-05-18 16:13:50|82963.5|82913.5|82964.5|82914.5|82964.5|82914.5|82960.4|82910.4|21
1621354440000|2021-05-18 16:14:00|82964.7|82914.7|82962.1|82912.1|82964.7|82914.7|82960.9|82910.9|36
1621354450000|2021-05-18 16:14:10|82962.2|82912.2|82959.8|82909.8|82962.5|82912.5|82956.5|82906.5|50
1621354460000|2021-05-18 16:14:20|82959.6|82909.6|82961.6|82911.6|82961.7|82911.7|82955.8|82905.8|55
1621354470000|2021-05-18 16:14:30|82962.1|82912.1|82961.5|82911.5|82962.9|82912.9|82958.4|82908.4|40
1621354480000|2021-05-18 16:14:40|82961.7|82911.7|82960.9|82910.9|82962.6|82912.6|82960.1|82910.1|41
1621354490000|2021-05-18 16:14:50|82961.1|82911.1|82956.9|82906.9|82962.4|82912.4|82953.7|82903.7|41
1621354500000|2021-05-18 16:15:00|82957.3|82907.3|82958.2|82908.2|82963.6|82913.6|82957|82907|53
1621354510000|2021-05-18 16:15:10|82958.1|82908.1|82962|82912|82963.7|82913.7|82956.7|82906.7|45
1621354520000|2021-05-18 16:15:20|82961.3|82911.3|82962.7|82912.7|82963.3|82913.3|82959.1|82909.1|45
1621354530000|2021-05-18 16:15:30|82962.6|82912.6|82956.3|82906.3|82962.7|82912.7|82955.7|82905.7|39
1621354540000|2021-05-18 16:15:40|82956|82906|82956.3|82906.3|82960.1|82910.1|82953.1|82903.1|46
1621354550000|2021-05-18 16:15:50|82946.4|82921.4|82947.3|82922.3|82957.4|82922.7|82946.4|82905.6|48
1621354560000|2021-05-18 16:16:00|82947.4|82922.4|82959.4|82909.4|82959.4|82922.4|82945|82906.8|37
1621354570000|2021-05-18 16:16:10|82959.3|82909.3|82956.1|82906.1|82959.5|82909.5|82956.1|82906.1|31
1621354580000|2021-05-18 16:16:20|82958|82908|82956.8|82906.8|82959.5|82909.5|82956.4|82906.4|26
1621354590000|2021-05-18 16:16:30|82957.6|82907.6|82957.7|82907.7|82958.9|82908.9|82956.6|82906.6|33
1621354600000|2021-05-18 16:16:40|82957.6|82907.6|82957|82907|82957.9|82921.4|82945.8|82906.1|27
1621354610000|2021-05-18 16:16:50|82956.9|82906.9|82959.8|82909.8|82961.1|82911.1|82956.9|82906.9|36
1621354620000|2021-05-18 16:17:00|82959.9|82909.9|82961.6|82911.6|82963.1|82924.5|82949.3|82909.9|38
1621354630000|2021-05-18 16:17:10|82961.5|82911.5|82961.7|82911.7|82962.7|82912.7|82961.3|82911.3|21
1621354640000|2021-05-18 16:17:20|82961.3|82911.3|82947.9|82922.9|82961.3|82925|82947.9|82909.4|29
1621354650000|2021-05-18 16:17:30|82948.5|82923.5|82957.1|82907.1|82960.3|82923.9|82947.8|82906.2|35
1621354660000|2021-05-18 16:17:40|82957|82907|82950|82925|82961.4|82926.9|82946.9|82906.6|38
1621354670000|2021-05-18 16:17:50|82961.8|82911.8|82953.4|82928.4|82964.4|82929.7|82951.2|82910.3|59
1621354680000|2021-05-18 16:18:00|82954.1|82929.1|82962|82912|82963.4|82929.1|82950.1|82911|40
1621354690000|2021-05-18 16:18:10|82962.1|82912.1|82963.9|82913.9|82964.2|82914.2|82961.9|82911.9|32
1621354700000|2021-05-18 16:18:20|82952|82927|82951.1|82926.1|82965.9|82928.1|82951|82915.2|50
1621354710000|2021-05-18 16:18:30|82951.5|82926.5|82961.1|82911.1|82964.6|82927|82949.6|82910.5|42
1621354720000|2021-05-18 16:18:40|82961.2|82911.2|82949|82924|82961.2|82925.4|82946.3|82908.8|44
1621354730000|2021-05-18 16:18:50|82949.2|82924.2|82960.8|82910.8|82961.3|82925.4|82946.3|82909|43
1621354740000|2021-05-18 16:19:00|82960.9|82910.9|82960.5|82910.5|82961|82911|82959.6|82909.6|14
1621354750000|2021-05-18 16:19:10|82960.4|82910.4|82962.4|82912.4|82962.5|82912.5|82959.7|82909.7|19
1621354760000|2021-05-18 16:19:20|82962.2|82912.2|82948.3|82923.3|82962.2|82925.6|82947.7|82911.8|35
1621354770000|2021-05-18 16:19:30|82947.2|82922.2|82951|82926|82963.2|82926|82947|82908.7|42
1621354780000|2021-05-18 16:19:40|82947.8|82922.8|82961.8|82911.8|82961.9|82925.3|82944|82908.4|46
1621354790000|2021-05-18 16:19:50|82962|82912|82957.1|82907.1|82963.1|82926.3|82947.1|82907.1|36
1621354800000|2021-05-18 16:20:00|82957|82907|82952.1|82902.1|82957.2|82907.2|82952.1|82902.1|50
1621354810000|2021-05-18 16:20:10|82953|82903|82949.7|82899.7|82953.2|82903.2|82949.7|82899.7|39
1621354820000|2021-05-18 16:20:20|82949.5|82899.5|82947.6|82897.6|82949.9|82899.9|82947.3|82897.3|33
1621354830000|2021-05-18 16:20:30|82947.7|82897.7|82947.6|82897.6|82948.5|82898.5|82947.5|82897.5|17
1621354840000|2021-05-18 16:20:40|82947.5|82897.5|82948.9|82898.9|82949|82899|82947.4|82897.4|24
1621354850000|2021-05-18 16:20:50|82949|82899|82948.6|82898.6|82949.1|82899.1|82946.7|82896.7|27
1621354860000|2021-05-18 16:21:00|82948.5|82898.5|82949.3|82899.3|82949.9|82899.9|82947.9|82897.9|31
1621354870000|2021-05-18 16:21:10|82949.1|82899.1|82949.2|82899.2|82949.8|82899.8|82948.5|82898.5|22
1621354880000|2021-05-18 16:21:20|82949|82899|82949.9|82899.9|82949.9|82899.9|82949|82899|15
1621354890000|2021-05-18 16:21:30|82950|82900|82939.3|82914.3|82951.2|82915.4|82938.2|82897.7|36
1621354900000|2021-05-18 16:21:40|82949.5|82899.5|82936.4|82911.4|82950.5|82911.5|82936.3|82896.8|25
1621354910000|2021-05-18 16:21:50|82947.7|82897.7|82946.7|82896.7|82947.7|82911.3|82933.5|82896|21
1621354920000|2021-05-18 16:22:00|82947.3|82897.3|82940.5|82890.5|82947.3|82908.1|82931.9|82889.9|51
1621354930000|2021-05-18 16:22:10|82940.1|82890.1|82935.1|82885.1|82940.2|82900.6|82922.9|82884.3|48
1621354940000|2021-05-18 16:22:20|82934.8|82884.8|82931.2|82881.2|82936.2|82886.2|82930.8|82880.8|54
1621354950000|2021-05-18 16:22:30|82930.9|82880.9|82929.5|82879.5|82931.8|82881.8|82928.6|82878.6|47
1621354960000|2021-05-18 16:22:40|82929.6|82879.6|82926|82876|82929.6|82879.6|82926|82876|30
1621354970000|2021-05-18 16:22:50|82926.1|82876.1|82914.8|82864.8|82926.1|82876.1|82914.4|82864.4|53
1621354980000|2021-05-18 16:23:00|82913.1|82863.1|82910.2|82860.2|82915.8|82865.8|82908.8|82858.8|56
1621354990000|2021-05-18 16:23:10|82910.1|82860.1|82909.6|82859.6|82911.4|82861.4|82909.6|82859.6|47
1621355000000|2021-05-18 16:23:20|82909.5|82859.5|82910.2|82860.2|82910.7|82860.7|82909.5|82859.5|28
1621355010000|2021-05-18 16:23:30|82910.5|82860.5|82906.8|82856.8|82910.6|82860.6|82906.6|82856.6|47
1621355020000|2021-05-18 16:23:40|82907.1|82857.1|82906.9|82856.9|82907.5|82857.5|82905|82855|57
1621355030000|2021-05-18 16:23:50|82906.3|82856.3|82907.8|82857.8|82908.3|82858.3|82906.3|82856.3|43
1621355040000|2021-05-18 16:24:00|82907.5|82857.5|82906.6|82856.6|82909.4|82859.4|82906.6|82856.6|48
1621355050000|2021-05-18 16:24:10|82906.8|82856.8|82903.3|82853.3|82907.7|82857.7|82903.3|82853.3|35
1621355060000|2021-05-18 16:24:20|82904|82854|82909.1|82859.1|82909.1|82859.1|82904|82854|33
1621355070000|2021-05-18 16:24:30|82908.5|82858.5|82907.6|82857.6|82909.1|82859.1|82907.4|82857.4|29
1621355080000|2021-05-18 16:24:40|82907.5|82857.5|82908.2|82858.2|82908.7|82858.7|82907.3|82857.3|27
1621355090000|2021-05-18 16:24:50|82908.9|82858.9|82904.3|82854.3|82908.9|82867.7|82888.8|82853|46
1621355100000|2021-05-18 16:25:00|82904.1|82854.1|82905.3|82855.3|82907.7|82867.4|82891.6|82854.1|36
1621355110000|2021-05-18 16:25:10|82905.2|82855.2|82909.2|82859.2|82909.6|82859.6|82904.7|82854.7|51
1621355120000|2021-05-18 16:25:20|82909|82859|82909.8|82859.8|82911.5|82861.5|82908.7|82858.7|33
1621355130000|2021-05-18 16:25:30|82909.5|82859.5|82908.2|82858.2|82911.1|82861.1|82908.2|82858.2|40
1621355140000|2021-05-18 16:25:40|82908.3|82858.3|82908.4|82858.4|82909.5|82859.5|82905.8|82855.8|43
1621355150000|2021-05-18 16:25:50|82908.6|82858.6|82908.6|82858.6|82908.6|82858.6|82905.8|82855.8|29
1621355160000|2021-05-18 16:26:00|82908.2|82858.2|82905|82855|82908.2|82858.2|82904.3|82854.3|32
1621355170000|2021-05-18 16:26:10|82904.8|82854.8|82887.5|82862.5|82905.8|82863.3|82887|82849.5|33
1621355180000|2021-05-18 16:26:20|82887.4|82862.4|82899.5|82849.5|82900.6|82863.1|82886.3|82849|22
1621355190000|2021-05-18 16:26:30|82899.9|82849.9|82899|82849|82900|82850|82898|82848|24
1621355200000|2021-05-18 16:26:40|82899.3|82849.3|82898.9|82848.9|82899.8|82849.8|82898.3|82848.3|23
1621355210000|2021-05-18 16:26:50|82898.7|82848.7|82899.8|82849.8|82899.8|82849.8|82898.3|82848.3|26
1621355220000|2021-05-18 16:27:00|82900.1|82850.1|82887.1|82862.1|82900.1|82863.4|82887.1|82849.5|21
1621355230000|2021-05-18 16:27:10|82887.4|82862.4|82901.5|82851.5|82903|82864.4|82886.6|82851.5|33
1621355240000|2021-05-18 16:27:20|82902.6|82852.6|82900.4|82850.4|82903.2|82866.5|82889.2|82847.6|53
1621355250000|2021-05-18 16:27:30|82899.9|82849.9|82897.5|82847.5|82900.3|82850.3|82897.5|82847.5|31
1621355260000|2021-05-18 16:27:40|82897.7|82847.7|82892.4|82842.4|82902.2|82852.2|82892.4|82842.4|45
1621355270000|2021-05-18 16:27:50|82891.8|82841.8|82895|82845|82899.4|82853.6|82878.6|82841.8|50
1621355280000|2021-05-18 16:28:00|82895.1|82845.1|82893.6|82843.6|82895.1|82845.1|82892.2|82842.2|21
1621355290000|2021-05-18 16:28:10|82893.7|82843.7|82894.2|82844.2|82894.3|82844.3|82892.9|82842.9|22
1621355300000|2021-05-18 16:28:20|82894|82844|82892.7|82842.7|82894.9|82844.9|82890.6|82840.6|34
1621355310000|2021-05-18 16:28:30|82892.1|82842.1|82891.9|82841.9|82893.6|82843.6|82891.1|82841.1|38
1621355320000|2021-05-18 16:28:40|82892.1|82842.1|82887.1|82837.1|82892.3|82842.3|82887.1|82837.1|54
1621355330000|2021-05-18 16:28:50|82890.4|82840.4|82885.8|82835.8|82890.4|82840.4|82885.2|82835.2|60
1621355340000|2021-05-18 16:29:00|82885.6|82835.6|82885.7|82835.7|82886.1|82836.1|82884.9|82834.9|34
1621355350000|2021-05-18 16:29:10|82885.8|82835.8|82869.8|82819.8|82886.8|82836.8|82869.4|82819.4|63
1621355360000|2021-05-18 16:29:20|82869.1|82819.1|82869.4|82819.4|82869.8|82819.8|82866.9|82816.9|55
1621355370000|2021-05-18 16:29:30|82869.3|82819.3|82867.5|82817.5|82871|82821|82866|82816|44
1621355380000|2021-05-18 16:29:40|82867.3|82817.3|82867|82817|82870.8|82820.8|82866.2|82816.2|51
1621355390000|2021-05-18 16:29:50|82866.5|82816.5|82863.4|82813.4|82868.8|82818.8|82862.4|82812.4|51
1621355400000|2021-05-18 16:30:00|82863.6|82813.6|82869.6|82819.6|82869.7|82819.7|82862.6|82812.6|53
1621355410000|2021-05-18 16:30:10|82869.5|82819.5|82872.9|82822.9|82873.6|82823.6|82867.6|82817.6|48
1621355420000|2021-05-18 16:30:20|82872.6|82822.6|82861.2|82836.2|82876.3|82837|82859|82822.6|46
1621355430000|2021-05-18 16:30:30|82862.1|82837.1|82863.1|82838.1|82875.5|82838.7|82862.1|82820.9|37
1621355440000|2021-05-18 16:30:40|82863.4|82838.4|82859.4|82834.4|82863.4|82838.4|82859.4|82834.4|12
1621355450000|2021-05-18 16:30:50|82859.7|82834.7|82858.9|82833.9|82872.9|82836|82858.9|82818.5|18
1621355460000|2021-05-18 16:31:00|82859.3|82834.3|82869.3|82819.3|82869.3|82834.5|82853.9|82816.5|37
1621355470000|2021-05-18 16:31:10|82867.2|82817.2|82869.1|82819.1|82870.8|82820.8|82866.4|82816.4|25
1621355480000|2021-05-18 16:31:20|82868.6|82818.6|82867.4|82817.4|82870.3|82820.3|82867.4|82817.4|28
1621355490000|2021-05-18 16:31:30|82867.7|82817.7|82871.7|82821.7|82874.8|82824.8|82867.4|82817.4|45
1621355500000|2021-05-18 16:31:40|82872.7|82822.7|82872.8|82822.8|82874.8|82824.8|82870.1|82820.1|40
1621355510000|2021-05-18 16:31:50|82872.9|82822.9|82876|82826|82876|82826|82872.6|82822.6|45
1621355520000|2021-05-18 16:32:00|82876.9|82826.9|82878.4|82828.4|82880.6|82838.7|82862.6|82822.2|49
1621355530000|2021-05-18 16:32:10|82878.7|82828.7|82879.7|82829.7|82882.1|82844.3|82867.3|82827.1|37
1621355540000|2021-05-18 16:32:20|82879.6|82829.6|82887.2|82837.2|82888.8|82838.8|82878.2|82828.2|48
1621355550000|2021-05-18 16:32:30|82887.5|82837.5|82884.1|82834.1|82887.6|82837.6|82882.5|82832.5|52
1621355560000|2021-05-18 16:32:40|82883.6|82833.6|82885.8|82835.8|82889.5|82839.5|82883.6|82833.6|54
1621355570000|2021-05-18 16:32:50|82885.7|82835.7|82884.1|82834.1|82888.8|82838.8|82879.8|82829.8|48
1621355580000|2021-05-18 16:33:00|82884.2|82834.2|82885.3|82835.3|82885.7|82835.7|82883.6|82833.6|35
1621355590000|2021-05-18 16:33:10|82885.1|82835.1|82886.1|82836.1|82886.2|82836.2|82880.9|82830.9|50
1621355600000|2021-05-18 16:33:20|82886.2|82836.2|82869.9|82844.9|82888|82849.1|82869.9|82833.1|54
1621355610000|2021-05-18 16:33:30|82871.1|82846.1|82886.5|82836.5|82890.5|82851.6|82871|82832.7|40
1621355620000|2021-05-18 16:33:40|82885.4|82835.4|82875.5|82825.5|82886.7|82836.7|82873.5|82823.5|65
1621355630000|2021-05-18 16:33:50|82876.4|82826.4|82876.7|82826.7|82883.5|82833.5|82875.8|82825.8|50
1621355640000|2021-05-18 16:34:00|82877.1|82827.1|82865.3|82815.3|82880|82830|82861.4|82811.4|49
1621355650000|2021-05-18 16:34:10|82865.8|82815.8|82865.2|82815.2|82867|82817|82864.2|82814.2|50
1621355660000|2021-05-18 16:34:20|82865|82815|82854.4|82804.4|82866.2|82816.2|82853.8|82803.8|54
1621355670000|2021-05-18 16:34:30|82854.8|82804.8|82859.3|82809.3|82860.4|82810.4|82851.2|82801.2|51
1621355680000|2021-05-18 16:34:40|82859.2|82809.2|82852.5|82802.5|82859.7|82809.7|82850.8|82800.8|37
1621355690000|2021-05-18 16:34:50|82850.3|82800.3|82853.2|82803.2|82853.3|82803.3|82843.1|82793.1|57
1621355700000|2021-05-18 16:35:00|82853.4|82803.4|82855|82805|82855.3|82805.3|82851.1|82801.1|44
1621355710000|2021-05-18 16:35:10|82855.1|82805.1|82857.1|82807.1|82858.8|82808.8|82854.2|82804.2|44
1621355720000|2021-05-18 16:35:20|82856.9|82806.9|82860|82810|82862.2|82812.2|82856.7|82806.7|35
1621355730000|2021-05-18 16:35:30|82859.7|82809.7|82858.7|82808.7|82860.6|82810.6|82858.3|82808.3|25
1621355740000|2021-05-18 16:35:40|82858.5|82808.5|82861.5|82811.5|82862|82812|82858.2|82808.2|21
1621355750000|2021-05-18 16:35:50|82861.6|82811.6|82864|82814|82864|82814|82861.5|82811.5|13
1621355760000|2021-05-18 16:36:00|82863.8|82813.8|82845.5|82820.5|82863.8|82823|82845.5|82808.8|19
1621355770000|2021-05-18 16:36:10|82845.6|82820.6|82856.6|82806.6|82857.9|82821.1|82844|82806.2|17
1621355780000|2021-05-18 16:36:20|82857|82807|82857.7|82807.7|82858.4|82808.4|82856.1|82806.1|11
1621355790000|2021-05-18 16:36:30|82858.3|82808.3|82857.2|82807.2|82858.3|82808.3|82856.5|82806.5|15
1621355800000|2021-05-18 16:36:40|82857.1|82807.1|82843.9|82818.9|82858.1|82818.9|82843.9|82806.7|13
1621355810000|2021-05-18 16:36:50|82842.9|82817.9|82857.6|82807.6|82857.9|82819.7|82842.9|82807.3|18
1621355820000|2021-05-18 16:37:00|82857.5|82807.5|82856.8|82806.8|82857.7|82807.7|82856.4|82806.4|17
1621355830000|2021-05-18 16:37:10|82856.9|82806.9|82860.3|82810.3|82860.3|82810.3|82856.7|82806.7|18
1621355840000|2021-05-18 16:37:20|82860|82810|82857.8|82807.8|82860.2|82810.2|82856.9|82806.9|12
1621355850000|2021-05-18 16:37:30|82858|82808|82858.4|82808.4|82858.6|82808.6|82857.3|82807.3|14
1621355860000|2021-05-18 16:37:40|82858|82808|82845.2|82820.2|82859.2|82823.3|82844.7|82808|16
1621355870000|2021-05-18 16:37:50|82845.7|82820.7|82847.2|82822.2|82847.5|82822.5|82845.2|82820.2|13
1621355880000|2021-05-18 16:38:00|82846.5|82821.5|82846.3|82821.3|82846.9|82821.9|82845.4|82820.4|13
1621355890000|2021-05-18 16:38:10|82846.8|82821.8|82859.5|82809.5|82864.7|82821.8|82845.8|82807.5|41
1621355900000|2021-05-18 16:38:20|82859.7|82809.7|82858.6|82808.6|82861.1|82811.1|82856.2|82806.2|31
1621355910000|2021-05-18 16:38:30|82857.2|82807.2|82855|82805|82858.7|82808.7|82853.4|82803.4|30
1621355920000|2021-05-18 16:38:40|82855.4|82805.4|82855.5|82805.5|82855.5|82805.5|82853.3|82803.3|24
1621355930000|2021-05-18 16:38:50|82855.6|82805.6|82856.3|82806.3|82856.3|82806.3|82853.3|82803.3|14
1621355940000|2021-05-18 16:39:00|82856.9|82806.9|82859.4|82809.4|82859.5|82809.5|82854.8|82804.8|29
1621355950000|2021-05-18 16:39:10|82861|82811|82862.8|82812.8|82864.1|82814.1|82860.8|82810.8|56
1621355960000|2021-05-18 16:39:20|82862.3|82812.3|82865|82815|82865.8|82815.8|82861.1|82811.1|56
1621355970000|2021-05-18 16:39:30|82864.8|82814.8|82864|82814|82866.2|82816.2|82861.6|82811.6|48
1621355980000|2021-05-18 16:39:40|82864.1|82814.1|82862.7|82812.7|82864.2|82814.2|82861.6|82811.6|39
1621355990000|2021-05-18 16:39:50|82863.1|82813.1|82862|82812|82863.1|82813.1|82861.8|82811.8|29
1621356000000|2021-05-18 16:40:00|82862.5|82812.5|82863.4|82813.4|82863.4|82813.4|82861.4|82811.4|25
1621356010000|2021-05-18 16:40:10|82863.5|82813.5|82864.6|82814.6|82864.7|82814.7|82862.1|82812.1|32
1621356020000|2021-05-18 16:40:20|82864|82814|82876.6|82826.6|82878.2|82828.2|82863.7|82813.7|59
1621356030000|2021-05-18 16:40:30|82876.9|82826.9|82877.5|82827.5|82880.7|82830.7|82876.8|82826.8|48
1621356040000|2021-05-18 16:40:40|82878.1|82828.1|82878.9|82828.9|82880.1|82830.1|82877.8|82827.8|24
1621356050000|2021-05-18 16:40:50|82879|82829|82879.7|82829.7|82880.8|82830.8|82878.5|82828.5|30
1621356060000|2021-05-18 16:41:00|82879|82829|82873.6|82823.6|82879.3|82836.7|82861.3|82822.7|51
1621356070000|2021-05-18 16:41:10|82873.5|82823.5|82867|82817|82873.5|82823.5|82866.8|82816.8|51
1621356080000|2021-05-18 16:41:20|82867.1|82817.1|82868.2|82818.2|82868.9|82830.4|82854.3|82817.1|28
1621356090000|2021-05-18 16:41:30|82868|82818|82863.7|82813.7|82869|82819|82863.3|82813.3|37
1621356100000|2021-05-18 16:41:40|82864.2|82814.2|82864.5|82814.5|82864.6|82814.6|82862|82812|29
1621356110000|2021-05-18 16:41:50|82864.6|82814.6|82864|82814|82867.4|82817.4|82864|82814|44
1621356120000|2021-05-18 16:42:00|82865.1|82815.1|82865.8|82815.8|82866.9|82816.9|82863.2|82813.2|56
1621356130000|2021-05-18 16:42:10|82865.6|82815.6|82865.7|82815.7|82866.6|82816.6|82865.2|82815.2|30
1621356140000|2021-05-18 16:42:20|82865.8|82815.8|82861.1|82811.1|82865.8|82815.8|82860.1|82810.1|36
1621356150000|2021-05-18 16:42:30|82860.7|82810.7|82859.9|82809.9|82861.8|82811.8|82859.3|82809.3|40
1621356160000|2021-05-18 16:42:40|82860.2|82810.2|82854.1|82804.1|82860.2|82810.2|82854.1|82804.1|33
1621356170000|2021-05-18 16:42:50|82854.4|82804.4|82855.4|82805.4|82855.4|82805.4|82853.9|82803.9|29
1621356180000|2021-05-18 16:43:00|82855.5|82805.5|82854.3|82804.3|82858.7|82808.7|82854|82804|35
1621356190000|2021-05-18 16:43:10|82854.4|82804.4|82854.9|82804.9|82855.9|82805.9|82854.3|82804.3|25
1621356200000|2021-05-18 16:43:20|82855.1|82805.1|82848.5|82823.5|82856.6|82823.5|82843.7|82804.4|35
1621356210000|2021-05-18 16:43:30|82849.1|82824.1|82862.1|82812.1|82862.2|82824.6|82849|82811.5|19
1621356220000|2021-05-18 16:43:40|82861.6|82811.6|82862.1|82812.1|82862.2|82812.2|82861.6|82811.6|9
1621356230000|2021-05-18 16:43:50|82861.8|82811.8|82862.2|82812.2|82862.3|82812.3|82861.7|82811.7|4
1621356240000|2021-05-18 16:44:00|82861.9|82811.9|82866.2|82816.2|82866.2|82816.2|82861.6|82811.6|17
1621356250000|2021-05-18 16:44:10|82866.3|82816.3|82864.1|82814.1|82867.5|82817.5|82864.1|82814.1|25
1621356260000|2021-05-18 16:44:20|82864.5|82814.5|82857.1|82807.1|82864.7|82814.7|82855.9|82805.9|50
1621356270000|2021-05-18 16:44:30|82857.4|82807.4|82856.9|82806.9|82858.3|82808.3|82855.3|82805.3|53
1621356280000|2021-05-18 16:44:40|82856.1|82806.1|82859.6|82809.6|82861.7|82822.6|82840|82805.2|44
1621356290000|2021-05-18 16:44:50|82858.8|82808.8|82865.2|82815.2|82865.3|82824.3|82848.8|82808.8|53
1621356300000|2021-05-18 16:45:00|82864.9|82814.9|82865.4|82815.4|82867.8|82817.8|82863|82813|46
1621356310000|2021-05-18 16:45:10|82865.5|82815.5|82865.2|82815.2|82865.5|82815.5|82862.7|82812.7|24
1621356320000|2021-05-18 16:45:20|82863|82813|82860.8|82810.8|82863|82813|82860.4|82810.4|32
1621356330000|2021-05-18 16:45:30|82861|82811|82863|82813|82865|82815|82860.7|82810.7|19
1621356340000|2021-05-18 16:45:40|82863.4|82813.4|82860.7|82810.7|82863.4|82813.4|82860.7|82810.7|20
1621356350000|2021-05-18 16:45:50|82861.3|82811.3|82860.3|82810.3|82861.3|82811.3|82859.7|82809.7|17
1621356360000|2021-05-18 16:46:00|82860.8|82810.8|82859.3|82809.3|82860.8|82810.8|82859.3|82809.3|16
1621356370000|2021-05-18 16:46:10|82859.8|82809.8|82864.3|82814.3|82866.3|82816.3|82859.8|82809.8|24
1621356380000|2021-05-18 16:46:20|82864.1|82814.1|82867.1|82817.1|82868.7|82818.7|82863.9|82813.9|30
1621356390000|2021-05-18 16:46:30|82867.5|82817.5|82855.4|82830.4|82867.9|82831.5|82854.2|82816.3|35
1621356400000|2021-05-18 16:46:40|82855.5|82830.5|82854.8|82829.8|82867.7|82831.3|82853.1|82817.4|42
1621356410000|2021-05-18 16:46:50|82855.3|82830.3|82854.4|82829.4|82855.5|82830.5|82854.3|82829.3|25
1621356420000|2021-05-18 16:47:00|82855|82830|82854.1|82829.1|82855|82830|82853.3|82828.3|12
1621356430000|2021-05-18 16:47:10|82854.4|82829.4|82865.8|82815.8|82865.8|82829.5|82854.4|82815.4|8
1621356440000|2021-05-18 16:47:20|82865.6|82815.6|82866.6|82816.6|82866.6|82816.6|82864.6|82814.6|8
1621356450000|2021-05-18 16:47:30|82866.3|82816.3|82861.2|82811.2|82866.9|82816.9|82860.4|82810.4|11
1621356460000|2021-05-18 16:47:40|82860.5|82810.5|82858.2|82808.2|82862.3|82812.3|82856.8|82806.8|38
1621356470000|2021-05-18 16:47:50|82858|82808|82856.8|82806.8|82859.1|82809.1|82855|82805|39
1621356480000|2021-05-18 16:48:00|82856.9|82806.9|82857|82807|82857|82807|82856.1|82806.1|18
1621356490000|2021-05-18 16:48:10|82856.8|82806.8|82854.4|82804.4|82857.6|82807.6|82854.4|82804.4|13
1621356500000|2021-05-18 16:48:20|82854.2|82804.2|82853.5|82803.5|82854.5|82804.5|82853|82803|24
1621356510000|2021-05-18 16:48:30|82853.3|82803.3|82833.2|82808.2|82853.7|82810.1|82832.4|82801.4|35
1621356520000|2021-05-18 16:48:40|82832.8|82807.8|82832.3|82807.3|82850|82813.2|82831.8|82799|34
1621356530000|2021-05-18 16:48:50|82833.7|82808.7|82850.7|82800.7|82852.4|82808.7|82831.2|82799.7|32
1621356540000|2021-05-18 16:49:00|82851|82801|82852.4|82802.4|82852.8|82802.8|82850.7|82800.7|32
1621356550000|2021-05-18 16:49:10|82853|82803|82852.1|82802.1|82853|82803|82850.6|82800.6|25
1621356560000|2021-05-18 16:49:20|82851.8|82801.8|82851.9|82801.9|82852.3|82802.3|82851.4|82801.4|15
1621356570000|2021-05-18 16:49:30|82852.1|82802.1|82850.8|82800.8|82852.1|82814.2|82835.5|82799|27
1621356580000|2021-05-18 16:49:40|82850.9|82800.9|82833.2|82808.2|82852|82809.5|82832.6|82797.9|37
1621356590000|2021-05-18 16:49:50|82833.4|82808.4|82853.3|82803.3|82855|82813.1|82832.7|82800.4|38
1621356600000|2021-05-18 16:50:00|82852.5|82802.5|82850.5|82800.5|82852.8|82802.8|82850.5|82800.5|23
1621356610000|2021-05-18 16:50:10|82851.7|82801.7|82852.6|82802.6|82853.1|82803.1|82850|82800|32
1621356620000|2021-05-18 16:50:20|82852.2|82802.2|82853|82803|82854.2|82804.2|82851.2|82801.2|22
1621356630000|2021-05-18 16:50:30|82853.2|82803.2|82853|82803|82854.1|82804.1|82853|82803|21
1621356640000|2021-05-18 16:50:40|82853.1|82803.1|82852.8|82802.8|82854.5|82804.5|82852.5|82802.5|18
1621356650000|2021-05-18 16:50:50|82852.9|82802.9|82852.5|82802.5|82854.6|82804.6|82852.5|82802.5|8
1621356660000|2021-05-18 16:51:00|82852.8|82802.8|82850.6|82800.6|82853|82803|82849.2|82799.2|16
1621356670000|2021-05-18 16:51:10|82849.6|82799.6|82850.1|82800.1|82851.9|82801.9|82849.6|82799.6|18
1621356680000|2021-05-18 16:51:20|82849.7|82799.7|82850.1|82800.1|82850.4|82800.4|82849.7|82799.7|18
1621356690000|2021-05-18 16:51:30|82849.8|82799.8|82846.8|82796.8|82850.2|82800.2|82846.7|82796.7|34
1621356700000|2021-05-18 16:51:40|82846.9|82796.9|82846.4|82796.4|82848.5|82798.5|82846.3|82796.3|27
1621356710000|2021-05-18 16:51:50|82846.7|82796.7|82845.9|82795.9|82846.7|82796.7|82843.2|82793.2|30
1621356720000|2021-05-18 16:52:00|82846.1|82796.1|82844.5|82794.5|82846.2|82796.2|82844.5|82794.5|18
1621356730000|2021-05-18 16:52:10|82845.2|82795.2|82846.8|82796.8|82846.8|82796.8|82844.7|82794.7|23
1621356740000|2021-05-18 16:52:20|82846.3|82796.3|82837.7|82787.7|82846.9|82804.3|82823.4|82786.8|38
1621356750000|2021-05-18 16:52:30|82836.5|82786.5|82835.8|82785.8|82837|82787|82834.3|82784.3|36
1621356760000|2021-05-18 16:52:40|82836.5|82786.5|82834.8|82784.8|82836.5|82798.6|82821.7|82784.8|23
1621356770000|2021-05-18 16:52:50|82834.9|82784.9|82818.7|82793.7|82834.9|82794.6|82818.1|82779.6|45
1621356780000|2021-05-18 16:53:00|82818.8|82793.8|82832.2|82782.2|82832.6|82794.1|82817.2|82781|27
1621356790000|2021-05-18 16:53:10|82831.9|82781.9|82837.3|82787.3|82838.3|82795.4|82820|82780.3|26
1621356800000|2021-05-18 16:53:20|82837.9|82787.9|82825.5|82800.5|82838.3|82801.8|82825.1|82786.9|32
1621356810000|2021-05-18 16:53:30|82826.3|82801.3|82843.5|82793.5|82846.5|82801.7|82826.3|82788|36
1621356820000|2021-05-18 16:53:40|82843.4|82793.4|82845.9|82795.9|82846.7|82796.7|82842.9|82792.9|49
1621356830000|2021-05-18 16:53:50|82845.7|82795.7|82840.8|82790.8|82845.9|82795.9|82840|82790|50
1621356840000|2021-05-18 16:54:00|82840.4|82790.4|82827.9|82802.9|82841|82802.9|82827.9|82788.5|31
1621356850000|2021-05-18 16:54:10|82827.3|82802.3|82825|82800|82828|82803|82823.7|82798.7|40
1621356860000|2021-05-18 16:54:20|82825.3|82800.3|82840.7|82790.7|82840.7|82801.2|82825.3|82788.3|18
1621356870000|2021-05-18 16:54:30|82840.5|82790.5|82839|82789|82843.2|82803.5|82824.9|82787.8|35
1621356880000|2021-05-18 16:54:40|82838.1|82788.1|82827|82802|82840.2|82802.8|82824.7|82787.3|28
1621356890000|2021-05-18 16:54:50|82826.9|82801.9|82840.7|82790.7|82840.9|82802.9|82826.5|82790|18
1621356900000|2021-05-18 16:55:00|82840.5|82790.5|82827.5|82802.5|82840.6|82802.5|82827.4|82788.6|21
1621356910000|2021-05-18 16:55:10|82827.1|82802.1|82833.3|82783.3|82839.1|82802.7|82819.8|82783|39
1621356920000|2021-05-18 16:55:20|82833.1|82783.1|82831.6|82781.6|82834.2|82784.2|82831.4|82781.4|26
1621356930000|2021-05-18 16:55:30|82831.9|82781.9|82833.1|82783.1|82834.3|82784.3|82831.1|82781.1|22
1621356940000|2021-05-18 16:55:40|82834.1|82784.1|82821|82796|82834.2|82796|82821|82782.6|12
1621356950000|2021-05-18 16:55:50|82820.7|82795.7|82826.3|82801.3|82833.5|82802.1|82820.7|82782|29
1621356960000|2021-05-18 16:56:00|82826.4|82801.4|82838.9|82788.9|82840|82801.4|82826.1|82788|18
1621356970000|2021-05-18 16:56:10|82838.7|82788.7|82837.5|82787.5|82839.5|82789.5|82835.9|82785.9|26
1621356980000|2021-05-18 16:56:20|82836.1|82786.1|82838|82788|82838.1|82788.1|82836.1|82786.1|14
1621356990000|2021-05-18 16:56:30|82837.5|82787.5|82835.6|82785.6|82839|82789|82832.8|82782.8|24
1621357000000|2021-05-18 16:56:40|82837.3|82787.3|82833.7|82783.7|82837.3|82787.3|82833.4|82783.4|30
1621357010000|2021-05-18 16:56:50|82833.6|82783.6|82833.9|82783.9|82834.1|82784.1|82832.5|82782.5|25
1621357020000|2021-05-18 16:57:00|82834|82784|82837.2|82787.2|82837.6|82787.6|82833.5|82783.5|30
1621357030000|2021-05-18 16:57:10|82837|82787|82837.2|82787.2|82838.5|82788.5|82836.7|82786.7|19
1621357040000|2021-05-18 16:57:20|82837.7|82787.7|82839.1|82789.1|82839.1|82789.1|82837|82787|29
1621357050000|2021-05-18 16:57:30|82839.2|82789.2|82832.9|82782.9|82839.2|82789.2|82832.9|82782.9|39
1621357060000|2021-05-18 16:57:40|82833.7|82783.7|82832.4|82782.4|82833.8|82783.8|82832.2|82782.2|13
1621357070000|2021-05-18 16:57:50|82834|82784|82833.4|82783.4|82834.1|82784.1|82833.4|82783.4|11
1621357080000|2021-05-18 16:58:00|82833.7|82783.7|82837.8|82787.8|82838.7|82788.7|82833.1|82783.1|34
1621357090000|2021-05-18 16:58:10|82837.4|82787.4|82837.3|82787.3|82838.2|82788.2|82836.6|82786.6|20
1621357100000|2021-05-18 16:58:20|82837|82787|82838.5|82788.5|82839.2|82789.2|82836.7|82786.7|20
1621357110000|2021-05-18 16:58:30|82836.5|82786.5|82837.7|82787.7|82838.5|82788.5|82835.4|82785.4|35
1621357120000|2021-05-18 16:58:40|82836.3|82786.3|82837.8|82787.8|82839.3|82789.3|82836.3|82786.3|34
1621357130000|2021-05-18 16:58:50|82838.2|82788.2|82842|82792|82842.1|82792.1|82838.2|82788.2|43
1621357140000|2021-05-18 16:59:00|82841.9|82791.9|82839.9|82789.9|82841.9|82791.9|82839.3|82789.3|18
1621357150000|2021-05-18 16:59:10|82840.2|82790.2|82828|82803|82842.1|82806|82828|82784.8|44
1621357160000|2021-05-18 16:59:20|82831.3|82806.3|82847.7|82797.7|82850.8|82811.2|82829.3|82797.6|39
1621357170000|2021-05-18 16:59:30|82848|82798|82834.7|82809.7|82848.7|82809.7|82834.1|82797.5|22
1621357180000|2021-05-18 16:59:40|82834.6|82809.6|82848.1|82798.1|82848.7|82809.6|82834.3|82795.3|31
1621357190000|2021-05-18 16:59:50|82848.2|82798.2|82844.7|82794.7|82848.2|82798.2|82843.1|82793.1|34
1621357200000|2021-05-18 17:00:00|82845.2|82795.2|82844.1|82794.1|82845.2|82795.2|82843.9|82793.9|27
1621357210000|2021-05-18 17:00:10|82844.5|82794.5|82844.4|82794.4|82846.4|82796.4|82844.3|82794.3|28
1621357220000|2021-05-18 17:00:20|82844.5|82794.5|82845.7|82795.7|82846.1|82796.1|82843.8|82793.8|26
1621357230000|2021-05-18 17:00:30|82845.4|82795.4|82845.2|82795.2|82845.4|82795.4|82844.1|82794.1|27
1621357240000|2021-05-18 17:00:40|82845.3|82795.3|82838.8|82788.8|82845.3|82795.3|82838|82788|52
1621357250000|2021-05-18 17:00:50|82838.9|82788.9|82838.2|82788.2|82838.9|82788.9|82837.1|82787.1|36
1621357260000|2021-05-18 17:01:00|82838.4|82788.4|82836.9|82786.9|82839|82789|82836.7|82786.7|32
1621357270000|2021-05-18 17:01:10|82836.8|82786.8|82835.1|82785.1|82836.8|82786.8|82834.7|82784.7|20
1621357280000|2021-05-18 17:01:20|82834.7|82784.7|82822.2|82797.2|82837.9|82800.5|82822.2|82784.7|24
1621357290000|2021-05-18 17:01:30|82822.8|82797.8|82832.9|82782.9|82835.4|82798.5|82821.7|82782.6|28
1621357300000|2021-05-18 17:01:40|82833.3|82783.3|82831.9|82781.9|82833.4|82783.4|82830.8|82780.8|35
1621357310000|2021-05-18 17:01:50|82832.6|82782.6|82833.1|82783.1|82833.4|82783.4|82832.1|82782.1|34
1621357320000|2021-05-18 17:02:00|82833.3|82783.3|82834.4|82784.4|82834.4|82784.4|82832.4|82782.4|31
1621357330000|2021-05-18 17:02:10|82834.3|82784.3|82833.4|82783.4|82834.8|82784.8|82831.9|82781.9|42
1621357340000|2021-05-18 17:02:20|82833.6|82783.6|82833.4|82783.4|82833.6|82795.7|82819.3|82782.6|27
1621357350000|2021-05-18 17:02:30|82833.2|82783.2|82834.4|82784.4|82844.5|82796.6|82821.2|82782.9|58
1621357360000|2021-05-18 17:02:40|82834.1|82784.1|82832.5|82782.5|82834.7|82784.7|82831.8|82781.8|32
1621357370000|2021-05-18 17:02:50|82832.7|82782.7|82832.6|82782.6|82833.6|82783.6|82831.7|82781.7|34
1621357380000|2021-05-18 17:03:00|82831.4|82781.4|82832.2|82782.2|82832.2|82795.2|82817.6|82780.8|29
1621357390000|2021-05-18 17:03:10|82832|82782|82818.4|82793.4|82832.3|82793.4|82816.9|82779|28
1621357400000|2021-05-18 17:03:20|82817.6|82792.6|82829.8|82779.8|82830.6|82793.5|82817.5|82779.3|24
1621357410000|2021-05-18 17:03:30|82829.5|82779.5|82830.6|82780.6|82831|82781|82829.5|82779.5|17
1621357420000|2021-05-18 17:03:40|82830.4|82780.4|82816.6|82791.6|82831.2|82791.6|82814.1|82780.2|12
1621357430000|2021-05-18 17:03:50|82816.4|82791.4|82815.5|82790.5|82819.3|82794.3|82814.9|82789.9|22
1621357440000|2021-05-18 17:04:00|82815|82790|82816.3|82791.3|82833|82791.7|82814.5|82779.1|36
1621357450000|2021-05-18 17:04:10|82816.5|82791.5|82815.1|82790.1|82817.2|82792.2|82813.4|82788.4|27
1621357460000|2021-05-18 17:04:20|82815.6|82790.6|82811|82786|82815.6|82790.6|82811|82786|25
1621357470000|2021-05-18 17:04:30|82811.3|82786.3|82826.6|82776.6|82828|82786.5|82810.8|82773.5|34
1621357480000|2021-05-18 17:04:40|82827.2|82777.2|82825.6|82775.6|82827.9|82787.6|82812.4|82773.4|20
1621357490000|2021-05-18 17:04:50|82825.4|82775.4|82827.1|82777.1|82828.9|82789.9|82811.2|82774.3|31
1621357500000|2021-05-18 17:05:00|82826.2|82776.2|82825.7|82775.7|82828|82778|82825.5|82775.5|27
1621357510000|2021-05-18 17:05:10|82825.9|82775.9|82827.6|82777.6|82827.6|82777.6|82825.5|82775.5|19
1621357520000|2021-05-18 17:05:20|82827.8|82777.8|82827.5|82777.5|82827.9|82777.9|82826.5|82776.5|15
1621357530000|2021-05-18 17:05:30|82827.4|82777.4|82818.9|82793.9|82831.3|82793.9|82815.7|82776.9|17
1621357540000|2021-05-18 17:05:40|82817.3|82792.3|82837.4|82787.4|82837.5|82792.3|82815.7|82778.3|32
1621357550000|2021-05-18 17:05:50|82837.6|82787.6|82834.2|82784.2|82837.6|82787.6|82834.2|82784.2|32
1621357560000|2021-05-18 17:06:00|82834.1|82784.1|82835.6|82785.6|82836.1|82794.2|82819.2|82782.8|39
1621357570000|2021-05-18 17:06:10|82836.2|82786.2|82838.9|82788.9|82839.1|82789.1|82834.6|82784.6|22
1621357580000|2021-05-18 17:06:20|82838.2|82788.2|82838.6|82788.6|82839.7|82789.7|82835.4|82785.4|38
1621357590000|2021-05-18 17:06:30|82838|82788|82839.1|82789.1|82839.3|82789.3|82837.6|82787.6|16
1621357600000|2021-05-18 17:06:40|82838.8|82788.8|82838.8|82788.8|82839.3|82789.3|82838.3|82788.3|13
1621357610000|2021-05-18 17:06:50|82838.7|82788.7|82841.1|82791.1|82842.2|82792.2|82838.7|82788.7|17
1621357620000|2021-05-18 17:07:00|82841.4|82791.4|82840.2|82790.2|82841.4|82791.4|82840.2|82790.2|29
1621357630000|2021-05-18 17:07:10|82840.3|82790.3|82839.7|82789.7|82840.7|82790.7|82839.4|82789.4|15
1621357640000|2021-05-18 17:07:20|82840|82790|82842.9|82792.9|82843.8|82806.6|82826.7|82790|23
1621357650000|2021-05-18 17:07:30|82842.7|82792.7|82845.8|82795.8|82847.1|82808.3|82826.1|82789|52
1621357660000|2021-05-18 17:07:40|82846.5|82796.5|82845.9|82795.9|82847.1|82809|82830.1|82793|28
1621357670000|2021-05-18 17:07:50|82846.7|82796.7|82841.7|82791.7|82849.7|82810|82829.9|82790.9|41
1621357680000|2021-05-18 17:08:00|82842.1|82792.1|82823.4|82798.4|82842.6|82804.8|82822.5|82785.8|41
1621357690000|2021-05-18 17:08:10|82823.1|82798.1|82825.8|82800.8|82826.5|82801.5|82822.7|82797.7|19
1621357700000|2021-05-18 17:08:20|82826.1|82801.1|82826.2|82801.2|82840.1|82801.5|82824.6|82788|20
1621357710000|2021-05-18 17:08:30|82826|82801|82824.6|82799.6|82826.1|82801.1|82824.4|82799.4|16
1621357720000|2021-05-18 17:08:40|82824.8|82799.8|82829.3|82804.3|82842.4|82804.3|82824.1|82790.8|26
1621357730000|2021-05-18 17:08:50|82828.4|82803.4|82831.7|82806.7|82831.9|82806.9|82828.4|82803.4|23
1621357740000|2021-05-18 17:09:00|82831.6|82806.6|82843.1|82793.1|82843.3|82806.6|82829.3|82792.2|16
1621357750000|2021-05-18 17:09:10|82843.2|82793.2|82832.5|82807.5|82843.3|82807.5|82832.1|82792|17
1621357760000|2021-05-18 17:09:20|82832.6|82807.6|82828.6|82803.6|82845|82807.7|82827.4|82791.9|40
1621357770000|2021-05-18 17:09:30|82829.7|82804.7|82829.5|82804.5|82841.8|82804.7|82827.3|82788.6|38
1621357780000|2021-05-18 17:09:40|82829.7|82804.7|82831.2|82806.2|82833.5|82808.5|82829.1|82804.1|29
1621357790000|2021-05-18 17:09:50|82832.6|82807.6|82849|82799|82851.3|82813.5|82831.5|82798.8|35
1621357800000|2021-05-18 17:10:00|82849.2|82799.2|82847.2|82797.2|82849.2|82812.7|82835|82797|21
1621357810000|2021-05-18 17:10:10|82846.9|82796.9|82835.5|82810.5|82847.4|82811.5|82835.4|82796.9|12
1621357820000|2021-05-18 17:10:20|82835.3|82810.3|82835.5|82810.5|82836.2|82811.2|82835.1|82810.1|12
1621357830000|2021-05-18 17:10:30|82835.3|82810.3|82835.2|82810.2|82838|82813|82834.3|82809.3|12
1621357840000|2021-05-18 17:10:40|82835.3|82810.3|82847|82797|82848.6|82810.3|82835.3|82796.8|18
1621357850000|2021-05-18 17:10:50|82847.3|82797.3|82845.4|82795.4|82847.8|82810.4|82835.4|82795.1|16
1621357860000|2021-05-18 17:11:00|82831.1|82806.1|82831.5|82806.5|82845.8|82809.1|82831.1|82794.9|19
1621357870000|2021-05-18 17:11:10|82831.4|82806.4|82833.9|82808.9|82835.9|82810.9|82831.2|82806.2|23
1621357880000|2021-05-18 17:11:20|82833|82808|82833.7|82808.7|82834.7|82809.7|82833|82808|21
1621357890000|2021-05-18 17:11:30|82833.1|82808.1|82834.7|82809.7|82835.3|82810.3|82832.5|82807.5|19
1621357900000|2021-05-18 17:11:40|82834.6|82809.6|82829.4|82804.4|82847|82809.9|82829.2|82795.8|23
1621357910000|2021-05-18 17:11:50|82829.3|82804.3|82829.5|82804.5|82843.7|82805.8|82826.6|82793.4|27
1621357920000|2021-05-18 17:12:00|82828.9|82803.9|82831.2|82806.2|82831.9|82806.9|82828.9|82803.9|18
1621357930000|2021-05-18 17:12:10|82830.7|82805.7|82831.9|82806.9|82834.5|82809.5|82830.2|82805.2|17
1621357940000|2021-05-18 17:12:20|82831.3|82806.3|82829.9|82804.9|82831.8|82806.8|82829.9|82804.9|18
1621357950000|2021-05-18 17:12:30|82831.2|82806.2|82830.6|82805.6|82831.2|82806.2|82830|82805|20
1621357960000|2021-05-18 17:12:40|82830.5|82805.5|82830.1|82805.1|82832|82807|82829.9|82804.9|13
1621357970000|2021-05-18 17:12:50|82833.5|82808.5|82830.5|82805.5|82833.5|82808.5|82827.9|82802.9|30
1621357980000|2021-05-18 17:13:00|82830.6|82805.6|82831.2|82806.2|82831.5|82806.5|82830.2|82805.2|33
1621357990000|2021-05-18 17:13:10|82831.1|82806.1|82830.1|82805.1|82831.3|82806.3|82828.4|82803.4|26
1621358000000|2021-05-18 17:13:20|82830.4|82805.4|82830.5|82805.5|82830.5|82805.5|82829.3|82804.3|29
1621358010000|2021-05-18 17:13:30|82830.7|82805.7|82829.9|82804.9|82831|82806|82829.4|82804.4|21
1621358020000|2021-05-18 17:13:40|82830.5|82805.5|82843.6|82793.6|82844.8|82806.5|82829.4|82793.1|18
1621358030000|2021-05-18 17:13:50|82843.4|82793.4|82842.5|82792.5|82844.1|82794.1|82842.5|82792.5|17
1621358040000|2021-05-18 17:14:00|82842.6|82792.6|82843.4|82793.4|82843.5|82793.5|82841.6|82791.6|28
1621358050000|2021-05-18 17:14:10|82843.1|82793.1|82842.5|82792.5|82843.6|82793.6|82841.2|82791.2|36
1621358060000|2021-05-18 17:14:20|82841.1|82791.1|82829.8|82804.8|82843|82806.4|82829.2|82791.1|35
1621358070000|2021-05-18 17:14:30|82830|82805|82831.3|82806.3|82831.4|82806.4|82829.7|82804.7|19
1621358080000|2021-05-18 17:14:40|82831.2|82806.2|82830.6|82805.6|82832.7|82807.7|82830.2|82805.2|25
1621358090000|2021-05-18 17:14:50|82830.2|82805.2|82828|82803|82830.6|82805.6|82827|82802|32
1621358100000|2021-05-18 17:15:00|82832.5|82807.5|82846.6|82796.6|82846.6|82808.5|82829.3|82796.6|29
1621358110000|2021-05-18 17:15:10|82847|82797|82846.5|82796.5|82849.6|82799.6|82846.3|82796.3|40
1621358120000|2021-05-18 17:15:20|82846.1|82796.1|82831.6|82806.6|82846.5|82807.4|82830|82792.6|37
1621358130000|2021-05-18 17:15:30|82831.5|82806.5|82848.3|82798.3|82848.6|82808.4|82831.3|82795.4|34
1621358140000|2021-05-18 17:15:40|82848.1|82798.1|82849.5|82799.5|82849.6|82799.6|82848.1|82798.1|31
1621358150000|2021-05-18 17:15:50|82849.6|82799.6|82848.4|82798.4|82850|82800|82848.4|82798.4|18
1621358160000|2021-05-18 17:16:00|82848.5|82798.5|82840.2|82790.2|82849.5|82805.6|82830.6|82789.6|48
1621358170000|2021-05-18 17:16:10|82840.1|82790.1|82841.1|82791.1|82841.3|82791.3|82840|82790|25
1621358180000|2021-05-18 17:16:20|82840.5|82790.5|82840.7|82790.7|82841.4|82791.4|82840.3|82790.3|12
1621358190000|2021-05-18 17:16:30|82840.9|82790.9|82841.4|82791.4|82841.6|82791.6|82840.4|82790.4|15
1621358200000|2021-05-18 17:16:40|82841.6|82791.6|82831|82806|82841.9|82806.6|82826.7|82791.6|27
1621358210000|2021-05-18 17:16:50|82830.9|82805.9|82845.1|82795.1|82845.1|82807.7|82830.9|82795.1|32
1621358220000|2021-05-18 17:17:00|82845.4|82795.4|82845.6|82795.6|82846|82796|82845.1|82795.1|20
1621358230000|2021-05-18 17:17:10|82845.5|82795.5|82844.7|82794.7|82845.9|82795.9|82844.7|82794.7|13
1621358240000|2021-05-18 17:17:20|82844.8|82794.8|82844.7|82794.7|82845.1|82795.1|82844.2|82794.2|24
1621358250000|2021-05-18 17:17:30|82845.3|82795.3|82844.3|82794.3|82845.3|82795.3|82843.3|82793.3|33
1621358260000|2021-05-18 17:17:40|82844.1|82794.1|82843.9|82793.9|82844.5|82794.5|82843.8|82793.8|20
1621358270000|2021-05-18 17:17:50|82843.8|82793.8|82843.5|82793.5|82844.1|82794.1|82843.2|82793.2|21
1621358280000|2021-05-18 17:18:00|82843.6|82793.6|82829.8|82804.8|82844.5|82806.4|82829.4|82793.6|31
1621358290000|2021-05-18 17:18:10|82831.3|82806.3|82832.2|82807.2|82832.6|82807.6|82830|82805|22
1621358300000|2021-05-18 17:18:20|82832.3|82807.3|82832.2|82807.2|82832.3|82807.3|82831.6|82806.6|24
1621358310000|2021-05-18 17:18:30|82832.1|82807.1|82831.5|82806.5|82832.5|82807.5|82831|82806|15
1621358320000|2021-05-18 17:18:40|82831.6|82806.6|82845.2|82795.2|82845.9|82808.4|82831.4|82791.8|37
1621358330000|2021-05-18 17:18:50|82845.8|82795.8|82844.8|82794.8|82845.8|82795.8|82844.7|82794.7|23
1621358340000|2021-05-18 17:19:00|82844.5|82794.5|82843.3|82793.3|82844.5|82794.5|82842.2|82792.2|23
1621358350000|2021-05-18 17:19:10|82843.4|82793.4|82842.9|82792.9|82844.1|82794.1|82841.7|82791.7|15
1621358360000|2021-05-18 17:19:20|82842.7|82792.7|82843.6|82793.6|82843.7|82793.7|82841.9|82791.9|15
1621358370000|2021-05-18 17:19:30|82843|82793|82842.4|82792.4|82845.5|82795.5|82842.4|82792.4|28
1621358380000|2021-05-18 17:19:40|82842.2|82792.2|82830.9|82805.9|82846|82807.2|82830|82792.2|28
1621358390000|2021-05-18 17:19:50|82830.7|82805.7|82831.5|82806.5|82831.7|82806.7|82830.7|82805.7|20
1621358400000|2021-05-18 17:20:00|82831.3|82806.3|82841.4|82791.4|82842.4|82806.5|82827.9|82790.4|17
1621358410000|2021-05-18 17:20:10|82841.5|82791.5|82832.4|82807.4|82845.9|82807.6|82830.7|82791.5|36
1621358420000|2021-05-18 17:20:20|82832.2|82807.2|82846.2|82796.2|82846.2|82809|82831.7|82795.2|30
1621358430000|2021-05-18 17:20:30|82846.3|82796.3|82844.2|82794.2|82846.3|82796.3|82843.8|82793.8|4
1621358440000|2021-05-18 17:20:40|82844.7|82794.7|82836.1|82811.1|82846.9|82811.1|82830.5|82794.6|16
1621358450000|2021-05-18 17:20:50|82835.9|82810.9|82836|82811|82836.6|82811.6|82834.2|82809.2|29
1621358460000|2021-05-18 17:21:00|82836.4|82811.4|82835.6|82810.6|82836.8|82811.8|82835.6|82810.6|20
1621358470000|2021-05-18 17:21:10|82835.8|82810.8|82836.9|82811.9|82836.9|82811.9|82835.8|82810.8|14
1621358480000|2021-05-18 17:21:20|82837.7|82812.7|82836.2|82811.2|82848.2|82812.7|82833.7|82798.2|14
1621358490000|2021-05-18 17:21:30|82833.1|82808.1|82832.8|82807.8|82848.7|82808.8|82831.6|82795.3|40
1621358500000|2021-05-18 17:21:40|82833.3|82808.3|82832.1|82807.1|82833.5|82808.5|82832|82807|35
1621358510000|2021-05-18 17:21:50|82832.3|82807.3|82833.5|82808.5|82833.6|82808.6|82832.1|82807.1|23
1621358520000|2021-05-18 17:22:00|82834|82809|82833.8|82808.8|82834.5|82809.5|82833.6|82808.6|23
1621358530000|2021-05-18 17:22:10|82834|82809|82832.6|82807.6|82834|82809|82832.3|82807.3|20
1621358540000|2021-05-18 17:22:20|82832.9|82807.9|82834.3|82809.3|82834.6|82809.6|82832.9|82807.9|18
1621358550000|2021-05-18 17:22:30|82834.5|82809.5|82832.4|82807.4|82836|82811|82832|82807|20
1621358560000|2021-05-18 17:22:40|82832.8|82807.8|82832.3|82807.3|82834|82809|82832|82807|23
1621358570000|2021-05-18 17:22:50|82832.4|82807.4|82833.4|82808.4|82833.4|82808.4|82832.4|82807.4|17
1621358580000|2021-05-18 17:23:00|82833.3|82808.3|82834.3|82809.3|82835.3|82810.3|82833.2|82808.2|11
1621358590000|2021-05-18 17:23:10|82834|82809|82832.3|82807.3|82834.3|82809.3|82831.3|82806.3|19
1621358600000|2021-05-18 17:23:20|82832.5|82807.5|82833.3|82808.3|82833.8|82808.8|82831.7|82806.7|18
1621358610000|2021-05-18 17:23:30|82832.9|82807.9|82832.9|82807.9|82833.6|82808.6|82832.5|82807.5|20
1621358620000|2021-05-18 17:23:40|82833|82808|82834|82809|82834.1|82809.1|82831.9|82806.9|17
1621358630000|2021-05-18 17:23:50|82833.7|82808.7|82833.2|82808.2|82835.6|82810.6|82832.7|82807.7|29
1621358640000|2021-05-18 17:24:00|82833.3|82808.3|82833.6|82808.6|82833.8|82808.8|82831.7|82806.7|29
1621358650000|2021-05-18 17:24:10|82833.7|82808.7|82833.5|82808.5|82833.8|82808.8|82833.4|82808.4|11
1621358660000|2021-05-18 17:24:20|82833.4|82808.4|82832.8|82807.8|82833.8|82808.8|82831.9|82806.9|21
1621358670000|2021-05-18 17:24:30|82832.9|82807.9|82833.3|82808.3|82834.2|82809.2|82832.6|82807.6|22
1621358680000|2021-05-18 17:24:40|82833|82808|82832.4|82807.4|82833.5|82808.5|82832.2|82807.2|21
1621358690000|2021-05-18 17:24:50|82833.1|82808.1|82833.4|82808.4|82833.7|82808.7|82832.9|82807.9|20
1621358700000|2021-05-18 17:25:00|82833.3|82808.3|82833.5|82808.5|82837|82812|82832.8|82807.8|35
1621358710000|2021-05-18 17:25:10|82833.6|82808.6|82833.6|82808.6|82833.8|82808.8|82833|82808|25
1621358720000|2021-05-18 17:25:20|82833.3|82808.3|82832.6|82807.6|82833.9|82808.9|82832|82807|28
1621358730000|2021-05-18 17:25:30|82832.5|82807.5|82834|82809|82834|82809|82832.4|82807.4|19
1621358740000|2021-05-18 17:25:40|82834.1|82809.1|82833.7|82808.7|82834.1|82809.1|82833.2|82808.2|23
1621358750000|2021-05-18 17:25:50|82833.9|82808.9|82832.4|82807.4|82833.9|82808.9|82831.9|82806.9|35
1621358760000|2021-05-18 17:26:00|82833|82808|82834.3|82809.3|82834.4|82809.4|82832.8|82807.8|19
1621358770000|2021-05-18 17:26:10|82833.8|82808.8|82833.9|82808.9|82834.3|82809.3|82833.6|82808.6|11
1621358780000|2021-05-18 17:26:20|82833.4|82808.4|82832|82807|82834|82809|82832|82807|16
1621358790000|2021-05-18 17:26:30|82832.2|82807.2|82831.1|82806.1|82845.7|82809.2|82831.1|82793.9|23
1621358800000|2021-05-18 17:26:40|82831.8|82806.8|82831.7|82806.7|82832.6|82807.6|82830.5|82805.5|22
1621358810000|2021-05-18 17:26:50|82831.8|82806.8|82833.2|82808.2|82833.4|82808.4|82830.4|82805.4|29
1621358820000|2021-05-18 17:27:00|82833.1|82808.1|82832.4|82807.4|82833.4|82808.4|82832.4|82807.4|21
1621358830000|2021-05-18 17:27:10|82832.6|82807.6|82831.6|82806.6|82833.1|82808.1|82831.4|82806.4|13
1621358840000|2021-05-18 17:27:20|82831.3|82806.3|82829.3|82804.3|82832.6|82807.6|82827.6|82802.6|32
1621358850000|2021-05-18 17:27:30|82828.7|82803.7|82830.3|82805.3|82843.1|82806.2|82827.9|82791.8|23
1621358860000|2021-05-18 17:27:40|82830.1|82805.1|82829|82804|82830.1|82805.1|82829|82804|17
1621358870000|2021-05-18 17:27:50|82829.3|82804.3|82829.8|82804.8|82830.5|82805.5|82828.6|82803.6|14
1621358880000|2021-05-18 17:28:00|82830|82805|82829.9|82804.9|82831.1|82806.1|82827.7|82802.7|14
1621358890000|2021-05-18 17:28:10|82830.5|82805.5|82829.1|82804.1|82830.5|82805.5|82827.2|82802.2|19
1621358900000|2021-05-18 17:28:20|82828.9|82803.9|82829.6|82804.6|82830.2|82805.2|82827.4|82802.4|13
1621358910000|2021-05-18 17:28:30|82829.8|82804.8|82828.7|82803.7|82830.1|82805.1|82828.2|82803.2|18
1621358920000|2021-05-18 17:28:40|82828.8|82803.8|82828.2|82803.2|82829.7|82804.7|82828.2|82803.2|19
1621358930000|2021-05-18 17:28:50|82828.1|82803.1|82827.6|82802.6|82829.9|82804.9|82826|82801|35
1621358940000|2021-05-18 17:29:00|82826.2|82801.2|82828.2|82803.2|82829.1|82804.1|82826.2|82801.2|39
1621358950000|2021-05-18 17:29:10|82828.5|82803.5|82827.9|82802.9|82829.7|82804.7|82827.7|82802.7|31
1621358960000|2021-05-18 17:29:20|82831|82806|82830.2|82805.2|82831.1|82806.1|82829.8|82804.8|12
1621358970000|2021-05-18 17:29:30|82829.9|82804.9|82827.6|82802.6|82830.9|82805.9|82826.5|82801.5|25
1621358980000|2021-05-18 17:29:40|82827.5|82802.5|82827.7|82802.7|82828.1|82803.1|82826.6|82801.6|16
1621358990000|2021-05-18 17:29:50|82827|82802|82823.5|82798.5|82827.8|82802.8|82822.7|82797.7|20
1621359000000|2021-05-18 17:30:00|82824.3|82799.3|82836.9|82786.9|82837.4|82799.8|82824.3|82786.2|19
1621359010000|2021-05-18 17:30:10|82837|82787|82820.6|82795.6|82837.7|82797.4|82819.2|82782.5|21
1621359020000|2021-05-18 17:30:20|82820.1|82795.1|82820.1|82795.1|82832.3|82795.8|82818.8|82781.4|21
1621359030000|2021-05-18 17:30:30|82820.3|82795.3|82820.4|82795.4|82820.9|82795.9|82820.2|82795.2|7
1621359040000|2021-05-18 17:30:40|82819.7|82794.7|82821.3|82796.3|82836.5|82797|82819.4|82784.4|20
1621359050000|2021-05-18 17:30:50|82821.1|82796.1|82820.7|82795.7|82822.6|82797.6|82820.7|82795.7|25
1621359060000|2021-05-18 17:31:00|82820.5|82795.5|82818.7|82793.7|82821|82796|82818.3|82793.3|27
1621359070000|2021-05-18 17:31:10|82831.1|82781.1|82818.5|82793.5|82831.3|82794.3|82817.1|82779.5|41
1621359080000|2021-05-18 17:31:20|82818.6|82793.6|82818.6|82793.6|82819.5|82794.5|82818.2|82793.2|26
1621359090000|2021-05-18 17:31:30|82818.4|82793.4|82818.8|82793.8|82819.5|82794.5|82818.3|82793.3|23
1621359100000|2021-05-18 17:31:40|82817.1|82792.1|82819.3|82794.3|82819.8|82794.8|82816.2|82791.2|22
1621359110000|2021-05-18 17:31:50|82817.6|82792.6|82818.1|82793.1|82819.4|82794.4|82816.5|82791.5|27
1621359120000|2021-05-18 17:32:00|82818.3|82793.3|82822.7|82797.7|82834.9|82798.4|82816.8|82783.2|21
1621359130000|2021-05-18 17:32:10|82821.8|82796.8|82822|82797|82822.9|82797.9|82820.9|82795.9|27
1621359140000|2021-05-18 17:32:20|82821.3|82796.3|82823.1|82798.1|82823.5|82798.5|82820.8|82795.8|35
1621359150000|2021-05-18 17:32:30|82823|82798|82822.2|82797.2|82823.1|82798.1|82821.8|82796.8|29
1621359160000|2021-05-18 17:32:40|82822.4|82797.4|82823.9|82798.9|82835.4|82801.6|82820.5|82784|33
1621359170000|2021-05-18 17:32:50|82823.3|82798.3|82825|82800|82826.5|82801.5|82823.3|82798.3|25
1621359180000|2021-05-18 17:33:00|82824.2|82799.2|82824.8|82799.8|82826|82801|82824.2|82799.2|24
1621359190000|2021-05-18 17:33:10|82825.5|82800.5|82823.5|82798.5|82826|82801|82823.5|82798.5|25
1621359200000|2021-05-18 17:33:20|82823.4|82798.4|82824.4|82799.4|82825.4|82800.4|82823.3|82798.3|21
1621359210000|2021-05-18 17:33:30|82824.3|82799.3|82822.4|82797.4|82824.5|82799.5|82822.2|82797.2|19
1621359220000|2021-05-18 17:33:40|82822|82797|82822.7|82797.7|82825.4|82800.4|82822|82797|16
1621359230000|2021-05-18 17:33:50|82823.2|82798.2|82822|82797|82823.7|82798.7|82821.7|82796.7|18
1621359240000|2021-05-18 17:34:00|82821.8|82796.8|82822.3|82797.3|82822.7|82797.7|82821.7|82796.7|11
1621359250000|2021-05-18 17:34:10|82825.4|82800.4|82824.6|82799.6|82825.5|82800.5|82822.6|82797.6|14
1621359260000|2021-05-18 17:34:20|82824.9|82799.9|82824.8|82799.8|82825|82800|82823|82798|17
1621359270000|2021-05-18 17:34:30|82825|82800|82825.2|82800.2|82825.4|82800.4|82824.7|82799.7|8
1621359280000|2021-05-18 17:34:40|82824.8|82799.8|82824.4|82799.4|82825|82800|82823.3|82798.3|23
1621359290000|2021-05-18 17:34:50|82824.6|82799.6|82825|82800|82825|82800|82824|82799|24
1621359300000|2021-05-18 17:35:00|82824.9|82799.9|82825|82800|82826.1|82801.1|82824.7|82799.7|23
1621359310000|2021-05-18 17:35:10|82824.7|82799.7|82825.3|82800.3|82825.5|82800.5|82824.4|82799.4|16
1621359320000|2021-05-18 17:35:20|82824.9|82799.9|82824.7|82799.7|82825.6|82800.6|82824.7|82799.7|8
1621359330000|2021-05-18 17:35:30|82825.4|82800.4|82824.2|82799.2|82825.7|82800.7|82824.2|82799.2|16
1621359340000|2021-05-18 17:35:40|82823.9|82798.9|82828.7|82803.7|82829.5|82804.5|82823.9|82798.9|21
1621359350000|2021-05-18 17:35:50|82828.2|82803.2|82829.1|82804.1|82829.3|82804.3|82827.9|82802.9|13
1621359360000|2021-05-18 17:36:00|82829.5|82804.5|82829.2|82804.2|82830.1|82805.1|82829.1|82804.1|17
1621359370000|2021-05-18 17:36:10|82829.5|82804.5|82830.6|82805.6|82830.8|82805.8|82829.5|82804.5|12
1621359380000|2021-05-18 17:36:20|82830.9|82805.9|82831.4|82806.4|82831.6|82806.6|82830.3|82805.3|31
1621359390000|2021-05-18 17:36:30|82831.3|82806.3|82831.4|82806.4|82831.6|82806.6|82831|82806|19
1621359400000|2021-05-18 17:36:40|82831.5|82806.5|82845.5|82795.5|82846.2|82807.6|82831.4|82794.8|32
1621359410000|2021-05-18 17:36:50|82845.7|82795.7|82833.6|82808.6|82846.5|82808.7|82832.5|82795.1|42
1621359420000|2021-05-18 17:37:00|82833.4|82808.4|82833.4|82808.4|82833.8|82808.8|82832.9|82807.9|27
1621359430000|2021-05-18 17:37:10|82833.6|82808.6|82831.8|82806.8|82833.6|82808.6|82831|82806|15
1621359440000|2021-05-18 17:37:20|82831.6|82806.6|82845.1|82795.1|82845.2|82807.2|82830.6|82794|32
1621359450000|2021-05-18 17:37:30|82844.8|82794.8|82845.6|82795.6|82846.3|82796.3|82844.7|82794.7|33
1621359460000|2021-05-18 17:37:40|82846.4|82796.4|82845.3|82795.3|82846.5|82796.5|82845.3|82795.3|15
1621359470000|2021-05-18 17:37:50|82845.1|82795.1|82845.9|82795.9|82846.2|82796.2|82844.9|82794.9|23
1621359480000|2021-05-18 17:38:00|82845.8|82795.8|82829.9|82804.9|82845.9|82805.8|82828.3|82792.2|32
1621359490000|2021-05-18 17:38:10|82829.5|82804.5|82828.7|82803.7|82830.5|82805.5|82828.4|82803.4|22
1621359500000|2021-05-18 17:38:20|82828.6|82803.6|82843|82793|82843.6|82804.7|82826.5|82792.1|50
1621359510000|2021-05-18 17:38:30|82842.8|82792.8|82842.8|82792.8|82843.5|82793.5|82841.9|82791.9|33
1621359520000|2021-05-18 17:38:40|82842.6|82792.6|82841.1|82791.1|82843.3|82793.3|82841.1|82791.1|30
1621359530000|2021-05-18 17:38:50|82840.6|82790.6|82840.3|82790.3|82841.1|82791.1|82839.8|82789.8|33
1621359540000|2021-05-18 17:39:00|82840.2|82790.2|82837.5|82787.5|82840.5|82790.5|82835.3|82785.3|39
1621359550000|2021-05-18 17:39:10|82836.9|82786.9|82836.3|82786.3|82837.2|82787.2|82835.5|82785.5|32
1621359560000|2021-05-18 17:39:20|82836.1|82786.1|82835.2|82785.2|82836.1|82786.1|82835|82785|19
1621359570000|2021-05-18 17:39:30|82835.4|82785.4|82836|82786|82836.3|82786.3|82835.1|82785.1|16
1621359580000|2021-05-18 17:39:40|82836.2|82786.2|82832.2|82782.2|82836.2|82786.2|82832.1|82782.1|29
1621359590000|2021-05-18 17:39:50|82831.8|82781.8|82826.9|82776.9|82831.8|82781.8|82826.7|82776.7|28
1621359600000|2021-05-18 17:40:00|82827|82777|82829.9|82779.9|82829.9|82779.9|82826.7|82776.7|27
1621359610000|2021-05-18 17:40:10|82829.7|82779.7|82827.8|82777.8|82829.8|82779.8|82827.6|82777.6|24
1621359620000|2021-05-18 17:40:20|82827.3|82777.3|82827.5|82777.5|82828.2|82778.2|82825.1|82775.1|36
1621359630000|2021-05-18 17:40:30|82827.8|82777.8|82827.9|82777.9|82828.8|82778.8|82827.5|82777.5|17
1621359640000|2021-05-18 17:40:40|82827.8|82777.8|82830.1|82780.1|82830.4|82789.4|82814.4|82776.8|33
1621359650000|2021-05-18 17:40:50|82829.8|82779.8|82820.9|82770.9|82830.2|82784.1|82808.6|82768.8|53
1621359660000|2021-05-18 17:41:00|82821.9|82771.9|82822.9|82772.9|82824.1|82783.3|82806.6|82769.6|62
1621359670000|2021-05-18 17:41:10|82821.4|82771.4|82809|82759|82823|82784.4|82807.2|82757.3|71
1621359680000|2021-05-18 17:41:20|82808.2|82758.2|82808.6|82758.6|82809.6|82759.6|82807.8|82757.8|36
1621359690000|2021-05-18 17:41:30|82808.5|82758.5|82812.1|82762.1|82812.3|82762.3|82808.2|82758.2|26
1621359700000|2021-05-18 17:41:40|82812.2|82762.2|82810.7|82760.7|82812.2|82762.2|82810.6|82760.6|17
1621359710000|2021-05-18 17:41:50|82810.4|82760.4|82811.6|82761.6|82812.7|82762.7|82810.4|82760.4|18
1621359720000|2021-05-18 17:42:00|82811.5|82761.5|82816.2|82766.2|82817.5|82767.5|82811.5|82761.5|36
1621359730000|2021-05-18 17:42:10|82816.7|82766.7|82814.2|82764.2|82816.9|82766.9|82814.2|82764.2|30
1621359740000|2021-05-18 17:42:20|82815.1|82765.1|82814.3|82764.3|82815.2|82765.2|82813.5|82763.5|35
1621359750000|2021-05-18 17:42:30|82813.9|82763.9|82814.5|82764.5|82814.7|82764.7|82813.9|82763.9|19
1621359760000|2021-05-18 17:42:40|82814.3|82764.3|82812.9|82762.9|82814.3|82764.3|82812.5|82762.5|26
1621359770000|2021-05-18 17:42:50|82801.4|82776.4|82812.1|82762.1|82813.4|82776.4|82798.6|82762|30
1621359780000|2021-05-18 17:43:00|82810.9|82760.9|82811.3|82761.3|82812.7|82762.7|82810.4|82760.4|49
1621359790000|2021-05-18 17:43:10|82811.1|82761.1|82813.4|82763.4|82814.3|82777.2|82801.5|82760.8|44
1621359800000|2021-05-18 17:43:20|82813.8|82763.8|82814|82764|82814.3|82764.3|82812.8|82762.8|20
1621359810000|2021-05-18 17:43:30|82813.8|82763.8|82813.7|82763.7|82814.6|82764.6|82813|82763|23
1621359820000|2021-05-18 17:43:40|82813.8|82763.8|82801.6|82776.6|82814.7|82777|82799.8|82762.9|26
1621359830000|2021-05-18 17:43:50|82802|82777|82814.4|82764.4|82816.6|82777.1|82801.4|82763.7|36
1621359840000|2021-05-18 17:44:00|82814.3|82764.3|82801.6|82776.6|82815.7|82777.4|82800.8|82763.6|42
1621359850000|2021-05-18 17:44:10|82801.5|82776.5|82798|82773|82812.7|82777.2|82797.7|82760.9|39
1621359860000|2021-05-18 17:44:20|82798.2|82773.2|82801.2|82776.2|82801.4|82776.4|82797|82772|26
1621359870000|2021-05-18 17:44:30|82801.1|82776.1|82814.1|82764.1|82814.3|82777.2|82800.9|82763.7|25
1621359880000|2021-05-18 17:44:40|82814.4|82764.4|82801.8|82751.8|82814.6|82764.6|82801.5|82751.5|33
1621359890000|2021-05-18 17:44:50|82799.4|82749.4|82802.1|82752.1|82802.6|82752.6|82797.1|82747.1|48
1621359900000|2021-05-18 17:45:00|82801.6|82751.6|82799.6|82749.6|82806.4|82756.4|82799.3|82749.3|45
1621359910000|2021-05-18 17:45:10|82799.5|82749.5|82793|82743|82800|82759.2|82784.2|82742.8|50
1621359920000|2021-05-18 17:45:20|82795.5|82745.5|82792.7|82742.7|82795.5|82752.3|82776.9|82741.8|44
1621359930000|2021-05-18 17:45:30|82792.6|82742.6|82793.1|82743.1|82796.9|82746.9|82790.7|82740.7|41
1621359940000|2021-05-18 17:45:40|82792.8|82742.8|82791.7|82741.7|82793|82743|82791.3|82741.3|14
1621359950000|2021-05-18 17:45:50|82789.7|82739.7|82785.8|82735.8|82791.9|82741.9|82785.8|82735.8|42
1621359960000|2021-05-18 17:46:00|82785.6|82735.6|82785.2|82735.2|82786.2|82736.2|82784.7|82734.7|40
1621359970000|2021-05-18 17:46:10|82784.7|82734.7|82787|82737|82788.5|82738.5|82779.2|82729.2|56
1621359980000|2021-05-18 17:46:20|82787.8|82737.8|82791|82741|82792|82742|82787.1|82737.1|52
1621359990000|2021-05-18 17:46:30|82791.2|82741.2|82793.8|82743.8|82795|82755.6|82778.9|82740.8|35
1621360000000|2021-05-18 17:46:40|82793.6|82743.6|82786.4|82761.4|82795.8|82761.4|82783.2|82743.5|40
1621360010000|2021-05-18 17:46:50|82785.2|82760.2|82785.9|82760.9|82786.7|82761.7|82785.1|82760.1|26
1621360020000|2021-05-18 17:47:00|82785.8|82760.8|82801.8|82751.8|82802.5|82765.9|82785.6|82750.7|29
1621360030000|2021-05-18 17:47:10|82802|82752|82801.9|82751.9|82802.3|82752.3|82801.3|82751.3|15
1621360040000|2021-05-18 17:47:20|82802.2|82752.2|82803.5|82753.5|82806.1|82756.1|82801.3|82751.3|21
1621360050000|2021-05-18 17:47:30|82803.6|82753.6|82800.6|82750.6|82803.6|82753.6|82800.4|82750.4|27
1621360060000|2021-05-18 17:47:40|82801.4|82751.4|82802|82752|82802.2|82752.2|82800.7|82750.7|28
1621360070000|2021-05-18 17:47:50|82801.6|82751.6|82801|82751|82801.6|82751.6|82800.8|82750.8|21
1621360080000|2021-05-18 17:48:00|82800.7|82750.7|82789.6|82764.6|82801.3|82764.6|82786.8|82750.2|18
1621360090000|2021-05-18 17:48:10|82788.9|82763.9|82800.5|82750.5|82802|82764.2|82787.3|82750.3|30
1621360100000|2021-05-18 17:48:20|82801.3|82751.3|82799.9|82749.9|82801.3|82751.3|82799.5|82749.5|15
1621360110000|2021-05-18 17:48:30|82799.6|82749.6|82784|82759|82800.3|82761|82781.8|82749.6|26
1621360120000|2021-05-18 17:48:40|82783.9|82758.9|82786.1|82761.1|82786.6|82761.6|82783.9|82758.9|23
1621360130000|2021-05-18 17:48:50|82785.7|82760.7|82785.9|82760.9|82786|82761|82785|82760|19
1621360140000|2021-05-18 17:49:00|82785.8|82760.8|82786.9|82761.9|82787.8|82762.8|82784.7|82759.7|28
1621360150000|2021-05-18 17:49:10|82788.5|82763.5|82789.6|82764.6|82790.3|82765.3|82787.2|82762.2|40
1621360160000|2021-05-18 17:49:20|82789.5|82764.5|82805.3|82755.3|82806.8|82766.1|82789.2|82754.1|39
1621360170000|2021-05-18 17:49:30|82805.2|82755.2|82802.4|82752.4|82805.6|82755.6|82801.4|82751.4|45
1621360180000|2021-05-18 17:49:40|82802.2|82752.2|82783.7|82758.7|82802.7|82764.9|82783.6|82750.9|35
1621360190000|2021-05-18 17:49:50|82783.8|82758.8|82784.2|82759.2|82784.8|82759.8|82783.8|82758.8|17
1621360200000|2021-05-18 17:50:00|82784.6|82759.6|82785.9|82760.9|82786.2|82761.2|82782.5|82757.5|32
1621360210000|2021-05-18 17:50:10|82786|82761|82782.2|82757.2|82786|82761|82781.6|82756.6|37
1621360220000|2021-05-18 17:50:20|82782.5|82757.5|82786|82761|82786.3|82761.3|82782.1|82757.1|30
1621360230000|2021-05-18 17:50:30|82785.9|82760.9|82789.8|82764.8|82790.1|82765.1|82785.1|82760.1|31
1621360240000|2021-05-18 17:50:40|82789.4|82764.4|82789.1|82764.1|82789.9|82764.9|82789|82764|16
1621360250000|2021-05-18 17:50:50|82789|82764|82789|82764|82789.5|82764.5|82788.5|82763.5|18
1621360260000|2021-05-18 17:51:00|82788.9|82763.9|82789.8|82764.8|82798.9|82764.8|82788.2|82748.7|31
1621360270000|2021-05-18 17:51:10|82788.7|82763.7|82788.6|82763.6|82790.6|82765.6|82788.6|82763.6|20
1621360280000|2021-05-18 17:51:20|82789.3|82764.3|82789.9|82764.9|82789.9|82764.9|82789|82764|17
1621360290000|2021-05-18 17:51:30|82789.4|82764.4|82789.9|82764.9|82798.6|82765.9|82783.9|82748.6|32
1621360300000|2021-05-18 17:51:40|82790.3|82765.3|82787.9|82762.9|82790.3|82765.3|82787.9|82762.9|23
1621360310000|2021-05-18 17:51:50|82788.1|82763.1|82789.5|82764.5|82789.7|82764.7|82788.1|82763.1|16
1621360320000|2021-05-18 17:52:00|82789.8|82764.8|82801.7|82751.7|82802.4|82766.8|82785.2|82751.7|25
1621360330000|2021-05-18 17:52:10|82801.6|82751.6|82789.3|82764.3|82802.8|82764.8|82789.3|82749.7|23
1621360340000|2021-05-18 17:52:20|82802|82752|82800.9|82750.9|82802.9|82752.9|82800.7|82750.7|25
1621360350000|2021-05-18 17:52:30|82801.5|82751.5|82801.7|82751.7|82802.7|82752.7|82800.6|82750.6|44
1621360360000|2021-05-18 17:52:40|82801.6|82751.6|82798.9|82748.9|82802.1|82752.1|82798|82748|38
1621360370000|2021-05-18 17:52:50|82798.7|82748.7|82783.1|82758.1|82799.2|82758.1|82779.6|82744.2|29
1621360380000|2021-05-18 17:53:00|82783|82758|82783.7|82758.7|82784|82759|82780|82755|43
1621360390000|2021-05-18 17:53:10|82783.6|82758.6|82783.2|82758.2|82784.2|82759.2|82783.2|82758.2|20
1621360400000|2021-05-18 17:53:20|82784|82759|82784.8|82759.8|82785.6|82760.6|82783.3|82758.3|19
1621360410000|2021-05-18 17:53:30|82784.7|82759.7|82784.6|82759.6|82785.4|82760.4|82784.2|82759.2|21
1621360420000|2021-05-18 17:53:40|82784.7|82759.7|82783.7|82758.7|82784.7|82759.7|82783.3|82758.3|22
1621360430000|2021-05-18 17:53:50|82783|82758|82782.3|82757.3|82784.5|82759.5|82781.4|82756.4|33
1621360440000|2021-05-18 17:54:00|82782.5|82757.5|82782.4|82757.4|82783.6|82758.6|82781.9|82756.9|20
1621360450000|2021-05-18 17:54:10|82784.2|82759.2|82786.1|82761.1|82786.1|82761.1|82782.6|82757.6|18
1621360460000|2021-05-18 17:54:20|82785.7|82760.7|82785.8|82760.8|82786.7|82761.7|82785.2|82760.2|8
1621360470000|2021-05-18 17:54:30|82786.2|82761.2|82785.9|82760.9|82786.2|82761.2|82784.5|82759.5|22
1621360480000|2021-05-18 17:54:40|82785.6|82760.6|82786.2|82761.2|82786.2|82761.2|82785|82760|20
1621360490000|2021-05-18 17:54:50|82785.7|82760.7|82785.7|82760.7|82786|82761|82784.7|82759.7|10
1621360500000|2021-05-18 17:55:00|82785.8|82760.8|82785.9|82760.9|82788.1|82763.1|82785.6|82760.6|38
1621360510000|2021-05-18 17:55:10|82785.1|82760.1|82805.6|82755.6|82806|82766.7|82784.9|82753.7|41
1621360520000|2021-05-18 17:55:20|82803.9|82753.9|82802.3|82752.3|82806.9|82756.9|82801.8|82751.8|45
1621360530000|2021-05-18 17:55:30|82801.6|82751.6|82799.5|82749.5|82801.6|82765.3|82786.9|82749.5|46
1621360540000|2021-05-18 17:55:40|82799.2|82749.2|82799.1|82749.1|82799.7|82749.7|82798.9|82748.9|20
1621360550000|2021-05-18 17:55:50|82798.8|82748.8|82798.4|82748.4|82799|82749|82798.4|82748.4|17
1621360560000|2021-05-18 17:56:00|82798.5|82748.5|82789.7|82764.7|82800.7|82764.7|82788|82748.5|40
1621360570000|2021-05-18 17:56:10|82790.2|82765.2|82787.7|82762.7|82790.4|82765.4|82785.2|82760.2|47
1621360580000|2021-05-18 17:56:20|82787.5|82762.5|82789.5|82764.5|82790.2|82765.2|82785.7|82760.7|38
1621360590000|2021-05-18 17:56:30|82789.3|82764.3|82802.9|82752.9|82803.3|82765.5|82789.1|82751.6|49
1621360600000|2021-05-18 17:56:40|82802.8|82752.8|82788.6|82763.6|82802.9|82764.4|82788.4|82750.6|36
1621360610000|2021-05-18 17:56:50|82788.5|82763.5|82787.6|82762.6|82788.6|82763.6|82787.5|82762.5|27
1621360620000|2021-05-18 17:57:00|82787.7|82762.7|82787.8|82762.8|82788.1|82763.1|82787.4|82762.4|21
1621360630000|2021-05-18 17:57:10|82788.2|82763.2|82787.8|82762.8|82789.9|82764.9|82786.7|82761.7|25
1621360640000|2021-05-18 17:57:20|82787.1|82762.1|82786.5|82761.5|82788.5|82763.5|82786.3|82761.3|23
1621360650000|2021-05-18 17:57:30|82786.6|82761.6|82802.5|82752.5|82805.2|82767.2|82786.6|82752|29
1621360660000|2021-05-18 17:57:40|82802.8|82752.8|82802.5|82752.5|82802.8|82752.8|82802.1|82752.1|10
1621360670000|2021-05-18 17:57:50|82789.8|82764.8|82790.3|82765.3|82791.3|82766.3|82789.8|82764.8|23
1621360680000|2021-05-18 17:58:00|82790.1|82765.1|82789|82764|82790.5|82765.5|82787|82762|35
1621360690000|2021-05-18 17:58:10|82786.3|82761.3|82783.8|82758.8|82786.3|82761.3|82783.5|82758.5|40
1621360700000|2021-05-18 17:58:20|82783.5|82758.5|82789.5|82764.5|82802|82764.5|82781.1|82751.9|45
1621360710000|2021-05-18 17:58:30|82789.4|82764.4|82787.3|82762.3|82789.4|82764.4|82786.3|82761.3|40
1621360720000|2021-05-18 17:58:40|82787.4|82762.4|82788.3|82763.3|82788.7|82763.7|82786.8|82761.8|24
1621360730000|2021-05-18 17:58:50|82788.4|82763.4|82793.3|82768.3|82793.9|82768.9|82787.4|82762.4|33
1621360740000|2021-05-18 17:59:00|82793|82768|82790.7|82765.7|82793|82768|82790.2|82765.2|32
1621360750000|2021-05-18 17:59:10|82791.1|82766.1|82791.5|82766.5|82791.9|82766.9|82790.5|82765.5|25
1621360760000|2021-05-18 17:59:20|82791.4|82766.4|82795.9|82770.9|82796|82771|82791.4|82766.4|33
1621360770000|2021-05-18 17:59:30|82795.6|82770.6|82797.9|82772.9|82797.9|82772.9|82794.6|82769.6|27
1621360780000|2021-05-18 17:59:40|82797.1|82772.1|82797|82772|82801.8|82776.8|82796.8|82771.8|36
1621360790000|2021-05-18 17:59:50|82796.8|82771.8|82797.8|82772.8|82798.4|82773.4|82796.4|82771.4|41
1621360800000|2021-05-18 18:00:00|82797.9|82772.9|82797.1|82772.1|82799.9|82774.9|82795.7|82770.7|46
1621360810000|2021-05-18 18:00:10|82798|82773|82793.7|82768.7|82798|82773|82793.7|82768.7|41
1621360820000|2021-05-18 18:00:20|82793.6|82768.6|82794.1|82769.1|82795.5|82770.5|82792.8|82767.8|36
1621360830000|2021-05-18 18:00:30|82795.4|82770.4|82811.6|82761.6|82820.8|82776.6|82795.4|82760|48
1621360840000|2021-05-18 18:00:40|82811.2|82761.2|82809|82759|82811.2|82761.2|82808.7|82758.7|29
1621360850000|2021-05-18 18:00:50|82799.3|82774.3|82799.7|82774.7|82799.7|82774.7|82797.2|82772.2|27
1621360860000|2021-05-18 18:01:00|82799.8|82774.8|82801.1|82776.1|82801.3|82776.3|82799.7|82774.7|32
1621360870000|2021-05-18 18:01:10|82801.2|82776.2|82801.8|82776.8|82802.3|82777.3|82801.2|82776.2|22
1621360880000|2021-05-18 18:01:20|82801.5|82776.5|82801.8|82776.8|82801.9|82776.9|82800.6|82775.6|25
1621360890000|2021-05-18 18:01:30|82801.6|82776.6|82800.9|82775.9|82801.9|82776.9|82800.4|82775.4|20
1621360900000|2021-05-18 18:01:40|82813.3|82763.3|82816.5|82766.5|82817.9|82767.9|82813.3|82763.3|30
1621360910000|2021-05-18 18:01:50|82816.4|82766.4|82816.1|82766.1|82817.8|82767.8|82816.1|82766.1|35
1621360920000|2021-05-18 18:02:00|82816|82766|82813.9|82763.9|82816.7|82766.7|82813.4|82763.4|31
1621360930000|2021-05-18 18:02:10|82813.8|82763.8|82816.7|82766.7|82817.9|82767.9|82813.1|82763.1|35
1621360940000|2021-05-18 18:02:20|82816.3|82766.3|82820.7|82770.7|82821.5|82771.5|82816.3|82766.3|31
1621360950000|2021-05-18 18:02:30|82820.4|82770.4|82816.3|82766.3|82820.6|82770.6|82816.3|82766.3|43
1621360960000|2021-05-18 18:02:40|82816.8|82766.8|82818.9|82768.9|82818.9|82768.9|82815.8|82765.8|37
1621360970000|2021-05-18 18:02:50|82819.6|82769.6|82822.5|82772.5|82822.5|82772.5|82819.4|82769.4|29
1621360980000|2021-05-18 18:03:00|82822.7|82772.7|82826.3|82776.3|82827.4|82777.4|82822.7|82772.7|41
1621360990000|2021-05-18 18:03:10|82826.2|82776.2|82825.6|82775.6|82826.5|82776.5|82825.3|82775.3|35
1621361000000|2021-05-18 18:03:20|82825.8|82775.8|82826.3|82776.3|82826.9|82776.9|82825.6|82775.6|37
1621361010000|2021-05-18 18:03:30|82826.1|82776.1|82825.7|82775.7|82826.3|82776.3|82825|82775|17
1621361020000|2021-05-18 18:03:40|82814.2|82789.2|82812.3|82787.3|82814.2|82789.2|82812.1|82787.1|27
1621361030000|2021-05-18 18:03:50|82812.4|82787.4|82813.4|82788.4|82814.2|82789.2|82812.3|82787.3|28
1621361040000|2021-05-18 18:04:00|82813.5|82788.5|82814.5|82789.5|82814.9|82789.9|82813.5|82788.5|27
1621361050000|2021-05-18 18:04:10|82815.2|82790.2|82811.3|82786.3|82815.3|82790.3|82809.2|82784.2|31
1621361060000|2021-05-18 18:04:20|82812.1|82787.1|82813.9|82788.9|82814.4|82789.4|82811.2|82786.2|26
1621361070000|2021-05-18 18:04:30|82813.8|82788.8|82811.8|82786.8|82813.8|82788.8|82811.8|82786.8|16
1621361080000|2021-05-18 18:04:40|82812.1|82787.1|82811|82786|82813.1|82788.1|82810.6|82785.6|30
1621361090000|2021-05-18 18:04:50|82811.9|82786.9|82811.2|82786.2|82825.8|82787.2|82810.8|82774.9|15
1621361100000|2021-05-18 18:05:00|82811|82786|82811.1|82786.1|82812.2|82787.2|82810.6|82785.6|25
1621361110000|2021-05-18 18:05:10|82811.2|82786.2|82804|82754|82814.9|82787.3|82788.5|82754|46
1621361120000|2021-05-18 18:05:20|82805.1|82755.1|82813.3|82763.3|82813.8|82763.8|82805.1|82755.1|38
1621361130000|2021-05-18 18:05:30|82812.8|82762.8|82814.3|82764.3|82817.5|82767.5|82812.8|82762.8|42
1621361140000|2021-05-18 18:05:40|82813.5|82763.5|82816.6|82766.6|82816.8|82766.8|82813.1|82763.1|41
1621361150000|2021-05-18 18:05:50|82816.5|82766.5|82816.4|82766.4|82816.6|82766.6|82816.2|82766.2|13
1621361160000|2021-05-18 18:06:00|82816.5|82766.5|82807.9|82782.9|82818.9|82782.9|82806.8|82766.1|20
1621361170000|2021-05-18 18:06:10|82807.4|82782.4|82815.9|82765.9|82818.4|82782.4|82803.9|82765.8|24
1621361180000|2021-05-18 18:06:20|82816.1|82766.1|82813.9|82763.9|82817.2|82767.2|82811.7|82761.7|29
1621361190000|2021-05-18 18:06:30|82814.1|82764.1|82804.6|82779.6|82814.1|82780.3|82801.9|82764.1|23
1621361200000|2021-05-18 18:06:40|82804.1|82779.1|82804.5|82779.5|82805.9|82780.9|82804.1|82779.1|15
1621361210000|2021-05-18 18:06:50|82804.4|82779.4|82804.9|82779.9|82805.4|82780.4|82803.9|82778.9|21
1621361220000|2021-05-18 18:07:00|82805.1|82780.1|82807.1|82782.1|82808|82783|82804.7|82779.7|19
1621361230000|2021-05-18 18:07:10|82806.9|82781.9|82807.4|82782.4|82808.3|82783.3|82806.7|82781.7|11
1621361240000|2021-05-18 18:07:20|82807|82782|82806.9|82781.9|82808.2|82783.2|82805.1|82780.1|23
1621361250000|2021-05-18 18:07:30|82806.6|82781.6|82810.9|82760.9|82812.5|82782.6|82798|82759.9|48
1621361260000|2021-05-18 18:07:40|82810.3|82760.3|82808.1|82758.1|82812.8|82762.8|82808.1|82758.1|41
1621361270000|2021-05-18 18:07:50|82808.3|82758.3|82795|82770|82808.3|82771.5|82794.2|82757.9|39
1621361280000|2021-05-18 18:08:00|82794.8|82769.8|82794.5|82769.5|82796.1|82771.1|82794.5|82769.5|21
1621361290000|2021-05-18 18:08:10|82795.3|82770.3|82796|82771|82796.1|82771.1|82794.6|82769.6|13
1621361300000|2021-05-18 18:08:20|82794.8|82769.8|82793.9|82768.9|82795.7|82770.7|82793.5|82768.5|23
1621361310000|2021-05-18 18:08:30|82793.3|82768.3|82806.2|82756.2|82809.5|82770.5|82793.3|82756.2|35
1621361320000|2021-05-18 18:08:40|82807.7|82757.7|82807.4|82757.4|82808.4|82758.4|82806.4|82756.4|35
1621361330000|2021-05-18 18:08:50|82807.5|82757.5|82807.3|82757.3|82808.1|82758.1|82806.5|82756.5|17
1621361340000|2021-05-18 18:09:00|82807.4|82757.4|82806.9|82756.9|82807.6|82757.6|82806.4|82756.4|14
1621361350000|2021-05-18 18:09:10|82806.6|82756.6|82805.6|82755.6|82807.1|82770.1|82794|82755.5|20
1621361360000|2021-05-18 18:09:20|82805.5|82755.5|82807.5|82757.5|82808.8|82758.8|82805.5|82755.5|21
1621361370000|2021-05-18 18:09:30|82807.6|82757.6|82806.2|82756.2|82810|82760|82805.5|82755.5|25
1621361380000|2021-05-18 18:09:40|82806.8|82756.8|82805.7|82755.7|82808|82758|82805.7|82755.7|14
1621361390000|2021-05-18 18:09:50|82806.6|82756.6|82800.2|82750.2|82806.7|82767.6|82791.3|82748.8|38
1621361400000|2021-05-18 18:10:00|82800.5|82750.5|82797.9|82747.9|82803.4|82753.4|82797.9|82747.9|51
1621361410000|2021-05-18 18:10:10|82798.1|82748.1|82795.9|82745.9|82801.1|82751.1|82793.9|82743.9|51
1621361420000|2021-05-18 18:10:20|82796|82746|82791.6|82741.6|82796|82746|82790.6|82740.6|47
1621361430000|2021-05-18 18:10:30|82791.7|82741.7|82792.4|82742.4|82793.1|82743.1|82791.1|82741.1|27
1621361440000|2021-05-18 18:10:40|82792.7|82742.7|82791.8|82741.8|82792.7|82742.7|82790.8|82740.8|23
1621361450000|2021-05-18 18:10:50|82791.7|82741.7|82791|82741|82792.1|82754.9|82778.4|82741|19
1621361460000|2021-05-18 18:11:00|82790.9|82740.9|82791.5|82741.5|82792.4|82742.4|82790.2|82740.2|19
1621361470000|2021-05-18 18:11:10|82791.1|82741.1|82790.3|82740.3|82793|82753.5|82775.9|82740.1|43
1621361480000|2021-05-18 18:11:20|82790.2|82740.2|82790.1|82740.1|82791.8|82741.8|82789|82739|30
1621361490000|2021-05-18 18:11:30|82792.3|82742.3|82791.4|82741.4|82792.6|82742.6|82790.9|82740.9|30
1621361500000|2021-05-18 18:11:40|82791.5|82741.5|82791.2|82741.2|82792|82742|82790.2|82740.2|22
1621361510000|2021-05-18 18:11:50|82790.7|82740.7|82789.4|82739.4|82791.9|82741.9|82789|82739|36
1621361520000|2021-05-18 18:12:00|82789.3|82739.3|82779|82754|82792.3|82755|82777.5|82739.2|33
1621361530000|2021-05-18 18:12:10|82791.8|82741.8|82792.4|82742.4|82792.9|82742.9|82791.8|82741.8|16
1621361540000|2021-05-18 18:12:20|82792.9|82742.9|82792.1|82742.1|82793.1|82743.1|82791.8|82741.8|18
1621361550000|2021-05-18 18:12:30|82791.8|82741.8|82788|82738|82792|82751.1|82771.8|82731.1|49
1621361560000|2021-05-18 18:12:40|82788.6|82738.6|82787.8|82737.8|82790.2|82740.2|82787.8|82737.8|29
1621361570000|2021-05-18 18:12:50|82788.3|82738.3|82788.2|82738.2|82789.6|82739.6|82787.7|82737.7|38
1621361580000|2021-05-18 18:13:00|82789|82739|82782|82732|82789|82739|82781.3|82731.3|44
1621361590000|2021-05-18 18:13:10|82783.1|82733.1|82778.6|82728.6|82784.1|82734.1|82778.5|82728.5|51
1621361600000|2021-05-18 18:13:20|82778.3|82728.3|82779.4|82729.4|82779.7|82729.7|82775.7|82725.7|35
1621361610000|2021-05-18 18:13:30|82780.7|82730.7|82780|82730|82781.1|82731.1|82780|82730|27
1621361620000|2021-05-18 18:13:40|82780.2|82730.2|82778|82728|82780.9|82730.9|82776.4|82726.4|56
1621361630000|2021-05-18 18:13:50|82777.7|82727.7|82775.6|82725.6|82778.3|82728.3|82775.5|82725.5|40
1621361640000|2021-05-18 18:14:00|82775.9|82725.9|82772|82722|82775.9|82725.9|82771.9|82721.9|60
1621361650000|2021-05-18 18:14:10|82772.1|82722.1|82775|82725|82776|82726|82772|82722|45
1621361660000|2021-05-18 18:14:20|82776|82726|82776.4|82726.4|82778.7|82728.7|82774.7|82724.7|37
1621361670000|2021-05-18 18:14:30|82778.2|82728.2|82775.4|82725.4|82778.5|82740.9|82765|82725.4|31
1621361680000|2021-05-18 18:14:40|82775.1|82725.1|82773|82723|82775.6|82738.2|82758.4|82721.2|54
1621361690000|2021-05-18 18:14:50|82773.8|82723.8|82771|82721|82773.8|82723.8|82770.5|82720.5|44
1621361700000|2021-05-18 18:15:00|82770.7|82720.7|82766.7|82716.7|82770.7|82720.7|82766.5|82716.5|31
1621361710000|2021-05-18 18:15:10|82766.9|82716.9|82767.3|82717.3|82768.5|82718.5|82766.6|82716.6|29
1621361720000|2021-05-18 18:15:20|82767.5|82717.5|82771|82721|82771|82721|82767.4|82717.4|30
1621361730000|2021-05-18 18:15:30|82770.4|82720.4|82770.1|82720.1|82771.7|82721.7|82768.5|82718.5|41
1621361740000|2021-05-18 18:15:40|82770.2|82720.2|82757|82732|82770.8|82732.3|82757|82718|35
1621361750000|2021-05-18 18:15:50|82757.4|82732.4|82770.2|82720.2|82771.3|82732.6|82757.4|82718.9|34
1621361760000|2021-05-18 18:16:00|82770.5|82720.5|82768.5|82718.5|82770.7|82720.7|82764.8|82714.8|53
1621361770000|2021-05-18 18:16:10|82768.4|82718.4|82767.1|82717.1|82770.4|82720.4|82765.4|82715.4|49
1621361780000|2021-05-18 18:16:20|82766.9|82716.9|82754.9|82729.9|82767.4|82729.9|82749.8|82713.2|61
1621361790000|2021-05-18 18:16:30|82752.4|82727.4|82753|82728|82764.1|82728.5|82749.6|82711.6|44
1621361800000|2021-05-18 18:16:40|82753.5|82728.5|82764.9|82714.9|82768.4|82728.5|82753.5|82713.9|45
1621361810000|2021-05-18 18:16:50|82765.1|82715.1|82760.1|82710.1|82765.5|82725.4|82745.6|82708.8|57
1621361820000|2021-05-18 18:17:00|82759.7|82709.7|82761|82711|82761.3|82723.5|82746.3|82709.7|44
1621361830000|2021-05-18 18:17:10|82750.2|82725.2|82750.2|82725.2|82763.9|82726.9|82749|82711.9|52
1621361840000|2021-05-18 18:17:20|82750.5|82725.5|82763.2|82713.2|82763.9|82726|82750.2|82712.9|29
1621361850000|2021-05-18 18:17:30|82763.3|82713.3|82768.6|82718.6|82768.6|82718.6|82762.7|82712.7|27
1621361860000|2021-05-18 18:17:40|82768.5|82718.5|82770.4|82720.4|82771.6|82721.6|82768.5|82718.5|25
1621361870000|2021-05-18 18:17:50|82770.5|82720.5|82769.1|82719.1|82771.4|82721.4|82766|82716|30
1621361880000|2021-05-18 18:18:00|82768|82718|82770.9|82720.9|82771.6|82721.6|82767.6|82717.6|24
1621361890000|2021-05-18 18:18:10|82771|82721|82770.3|82720.3|82773.9|82723.9|82770.1|82720.1|32
1621361900000|2021-05-18 18:18:20|82769.4|82719.4|82773.7|82723.7|82774.2|82724.2|82769.4|82719.4|40
1621361910000|2021-05-18 18:18:30|82773.6|82723.6|82773|82723|82773.9|82723.9|82772.6|82722.6|33
1621361920000|2021-05-18 18:18:40|82773.3|82723.3|82777.1|82727.1|82777.7|82727.7|82773.1|82723.1|47
1621361930000|2021-05-18 18:18:50|82777.3|82727.3|82778.2|82728.2|82778.6|82728.6|82776.2|82726.2|30
1621361940000|2021-05-18 18:19:00|82778|82728|82779.4|82729.4|82780.7|82730.7|82778|82728|40
1621361950000|2021-05-18 18:19:10|82780.4|82730.4|82779.4|82729.4|82780.4|82730.4|82779|82729|34
1621361960000|2021-05-18 18:19:20|82779.7|82729.7|82779.9|82729.9|82781.1|82731.1|82779.5|82729.5|14
1621361970000|2021-05-18 18:19:30|82780|82730|82779.8|82729.8|82780.2|82730.2|82779.3|82729.3|16
1621361980000|2021-05-18 18:19:40|82780|82730|82779.6|82729.6|82780.8|82730.8|82777.2|82727.2|25
1621361990000|2021-05-18 18:19:50|82779|82729|82780.8|82730.8|82780.8|82730.8|82777.6|82727.6|29
1621362000000|2021-05-18 18:20:00|82780|82730|82777.3|82727.3|82780.9|82730.9|82777.2|82727.2|20
1621362010000|2021-05-18 18:20:10|82777.6|82727.6|82777.6|82727.6|82778.6|82728.6|82777.4|82727.4|9
1621362020000|2021-05-18 18:20:20|82777.4|82727.4|82778|82728|82778.2|82728.2|82777.2|82727.2|15
1621362030000|2021-05-18 18:20:30|82778.2|82728.2|82778.1|82728.1|82779.8|82729.8|82777.8|82727.8|23
1621362040000|2021-05-18 18:20:40|82778.2|82728.2|82781.4|82731.4|82781.4|82731.4|82777.9|82727.9|24
1621362050000|2021-05-18 18:20:50|82780.6|82730.6|82780.6|82730.6|82780.6|82730.6|82780.5|82730.5|3
1621362060000|2021-05-18 18:21:00|82779.4|82729.4|82780.4|82730.4|82782.1|82732.1|82779.2|82729.2|33
1621362070000|2021-05-18 18:21:10|82780.8|82730.8|82780.1|82730.1|82781.2|82731.2|82779.7|82729.7|43
1621362080000|2021-05-18 18:21:20|82780.5|82730.5|82781|82731|82781.4|82731.4|82780.1|82730.1|10
1621362090000|2021-05-18 18:21:30|82781.2|82731.2|82779.6|82729.6|82781.3|82731.3|82779.2|82729.2|16
1621362100000|2021-05-18 18:21:40|82778.5|82728.5|82777.7|82727.7|82781.1|82731.1|82777.7|82727.7|15
1621362110000|2021-05-18 18:21:50|82778.1|82728.1|82779.1|82729.1|82779.8|82729.8|82778|82728|41
1621362120000|2021-05-18 18:22:00|82779|82729|82776.9|82726.9|82779.1|82729.1|82774.5|82724.5|44
1621362130000|2021-05-18 18:22:10|82776.6|82726.6|82777.1|82727.1|82777.7|82727.7|82776.6|82726.6|39
1621362140000|2021-05-18 18:22:20|82777|82727|82777.5|82727.5|82778.1|82728.1|82776.3|82726.3|28
1621362150000|2021-05-18 18:22:30|82777.7|82727.7|82779.5|82729.5|82784.1|82741.5|82766.5|82727.4|33
1621362160000|2021-05-18 18:22:40|82780|82730|82780.3|82730.3|82780.5|82730.5|82779.6|82729.6|12
1621362170000|2021-05-18 18:22:50|82782.2|82732.2|82781.3|82731.3|82782.3|82732.3|82781.3|82731.3|14
1621362180000|2021-05-18 18:23:00|82781.4|82731.4|82777.1|82727.1|82781.4|82731.4|82776.4|82726.4|15
1621362190000|2021-05-18 18:23:10|82777|82727|82776.2|82726.2|82777.5|82727.5|82775.9|82725.9|17
1621362200000|2021-05-18 18:23:20|82775.9|82725.9|82775.3|82725.3|82776.1|82726.1|82775|82725|25
1621362210000|2021-05-18 18:23:30|82775.4|82725.4|82775.6|82725.6|82776.1|82726.1|82774.5|82724.5|38
1621362220000|2021-05-18 18:23:40|82775|82725|82775.7|82725.7|82777.2|82727.2|82774.4|82724.4|29
1621362230000|2021-05-18 18:23:50|82775.4|82725.4|82765.7|82715.7|82775.9|82730.1|82753.3|82715.1|41
1621362240000|2021-05-18 18:24:00|82765.9|82715.9|82766.2|82716.2|82767.4|82717.4|82765|82715|39
1621362250000|2021-05-18 18:24:10|82769.1|82719.1|82764.4|82714.4|82769.1|82719.1|82764.4|82714.4|39
1621362260000|2021-05-18 18:24:20|82763.9|82713.9|82763.6|82713.6|82767.5|82717.5|82763.6|82713.6|12
1621362270000|2021-05-18 18:24:30|82763.8|82713.8|82762.7|82712.7|82766.3|82716.3|82762.7|82712.7|39
1621362280000|2021-05-18 18:24:40|82762.4|82712.4|82763.1|82713.1|82763.5|82713.5|82762.2|82712.2|30
1621362290000|2021-05-18 18:24:50|82763.4|82713.4|82762.7|82712.7|82763.5|82713.5|82762.2|82712.2|33
1621362300000|2021-05-18 18:25:00|82762.8|82712.8|82763.1|82713.1|82763.7|82713.7|82761.2|82711.2|36
1621362310000|2021-05-18 18:25:10|82761.7|82711.7|82763.6|82713.6|82764.3|82714.3|82761.7|82711.7|27
1621362320000|2021-05-18 18:25:20|82763.7|82713.7|82753|82728|82772.4|82733.8|82753|82713.5|51
1621362330000|2021-05-18 18:25:30|82755.3|82730.3|82755.3|82730.3|82758.6|82733.6|82753.2|82728.2|52
1621362340000|2021-05-18 18:25:40|82754.8|82729.8|82766.3|82716.3|82770.3|82732.8|82754.8|82716.2|51
1621362350000|2021-05-18 18:25:50|82766.2|82716.2|82751|82726|82766.2|82731.1|82749.9|82711.6|48
1621362360000|2021-05-18 18:26:00|82751.8|82726.8|82751.5|82726.5|82753|82728|82750.7|82725.7|44
1621362370000|2021-05-18 18:26:10|82751.4|82726.4|82748.2|82723.2|82763.6|82728.1|82748|82712.9|26
1621362380000|2021-05-18 18:26:20|82749.6|82724.6|82755.8|82730.8|82756.6|82731.6|82748.7|82723.7|51
1621362390000|2021-05-18 18:26:30|82755.9|82730.9|82752.8|82727.8|82756.8|82731.8|82752.8|82727.8|35
1621362400000|2021-05-18 18:26:40|82753|82728|82753.5|82728.5|82753.9|82728.9|82752.9|82727.9|29
1621362410000|2021-05-18 18:26:50|82753.1|82728.1|82752|82727|82753.9|82728.9|82749.3|82724.3|47
1621362420000|2021-05-18 18:27:00|82751.9|82726.9|82753|82728|82754.2|82729.2|82751|82726|47
1621362430000|2021-05-18 18:27:10|82752.1|82727.1|82750.4|82725.4|82754|82729|82750.4|82725.4|31
1621362440000|2021-05-18 18:27:20|82750.9|82725.9|82750.6|82725.6|82751|82726|82748.4|82723.4|41
1621362450000|2021-05-18 18:27:30|82750.9|82725.9|82749.8|82724.8|82751.5|82726.5|82749.4|82724.4|39
1621362460000|2021-05-18 18:27:40|82750|82725|82750.4|82725.4|82751.1|82726.1|82749.7|82724.7|32
1621362470000|2021-05-18 18:27:50|82750.3|82725.3|82749.7|82724.7|82751.6|82726.6|82749.7|82724.7|31
1621362480000|2021-05-18 18:28:00|82749.5|82724.5|82752.2|82727.2|82752.9|82727.9|82749.5|82724.5|25
1621362490000|2021-05-18 18:28:10|82752.1|82727.1|82753.1|82728.1|82755.7|82730.7|82751.8|82726.8|28
1621362500000|2021-05-18 18:28:20|82754.6|82729.6|82746.2|82721.2|82755|82730|82745.5|82720.5|41
1621362510000|2021-05-18 18:28:30|82746.4|82721.4|82746.2|82721.2|82746.7|82721.7|82745.6|82720.6|39
1621362520000|2021-05-18 18:28:40|82745.8|82720.8|82750.1|82725.1|82750.5|82725.5|82745.5|82720.5|28
1621362530000|2021-05-18 18:28:50|82750|82725|82745.3|82720.3|82750.8|82725.8|82743.7|82718.7|41
1621362540000|2021-05-18 18:29:00|82745.7|82720.7|82747|82722|82762.7|82726.9|82745.2|82709.3|50
1621362550000|2021-05-18 18:29:10|82747.8|82722.8|82746.9|82721.9|82747.8|82722.8|82745.1|82720.1|21
1621362560000|2021-05-18 18:29:20|82747|82722|82747.6|82722.6|82747.9|82722.9|82745.6|82720.6|30
1621362570000|2021-05-18 18:29:30|82747.5|82722.5|82747.2|82722.2|82748.1|82723.1|82746.7|82721.7|31
1621362580000|2021-05-18 18:29:40|82747.1|82722.1|82748.7|82723.7|82750|82725|82746.6|82721.6|20
1621362590000|2021-05-18 18:29:50|82749.4|82724.4|82750.9|82725.9|82752.4|82727.4|82748.7|82723.7|39
1621362600000|2021-05-18 18:30:00|82752.2|82727.2|82753.4|82728.4|82756|82731|82751|82726|40
1621362610000|2021-05-18 18:30:10|82753.7|82728.7|82755.3|82730.3|82756.1|82731.1|82751.6|82726.6|30
1621362620000|2021-05-18 18:30:20|82755.9|82730.9|82756.4|82731.4|82756.7|82731.7|82754.8|82729.8|27
1621362630000|2021-05-18 18:30:30|82755.5|82730.5|82756.4|82731.4|82759.4|82734.4|82755|82730|39
1621362640000|2021-05-18 18:30:40|82757.3|82732.3|82758.1|82733.1|82759.4|82734.4|82755.7|82730.7|34
1621362650000|2021-05-18 18:30:50|82757.6|82732.6|82764.5|82714.5|82768.6|82733.2|82756.1|82713.2|25
1621362660000|2021-05-18 18:31:00|82766.4|82716.4|82752.2|82727.2|82766.7|82727.4|82751.4|82713.7|19
1621362670000|2021-05-18 18:31:10|82752.1|82727.1|82752.9|82727.9|82752.9|82727.9|82751.9|82726.9|21
1621362680000|2021-05-18 18:31:20|82752.4|82727.4|82749.6|82724.6|82754.4|82729.4|82749.6|82724.6|31
1621362690000|2021-05-18 18:31:30|82750.9|82725.9|82752.3|82727.3|82754.5|82729.5|82750.1|82725.1|30
1621362700000|2021-05-18 18:31:40|82752.5|82727.5|82753.7|82728.7|82754.6|82729.6|82752.2|82727.2|28
1621362710000|2021-05-18 18:31:50|82753.1|82728.1|82753.8|82728.8|82755.8|82730.8|82753.1|82728.1|22
1621362720000|2021-05-18 18:32:00|82753.7|82728.7|82754.3|82729.3|82755|82730|82753|82728|15
1621362730000|2021-05-18 18:32:10|82752.9|82727.9|82753.9|82728.9|82755.1|82730.1|82752.9|82727.9|25
1621362740000|2021-05-18 18:32:20|82756.6|82731.6|82760|82735|82761.4|82736.4|82754.1|82729.1|37
1621362750000|2021-05-18 18:32:30|82759.8|82734.8|82758.5|82733.5|82760.7|82735.7|82758.5|82733.5|35
1621362760000|2021-05-18 18:32:40|82758.3|82733.3|82756.9|82731.9|82759.3|82734.3|82756.9|82731.9|29
1621362770000|2021-05-18 18:32:50|82757.1|82732.1|82757.5|82732.5|82758.1|82733.1|82756.6|82731.6|19
1621362780000|2021-05-18 18:33:00|82757.6|82732.6|82757.7|82732.7|82757.8|82732.8|82755.5|82730.5|19
1621362790000|2021-05-18 18:33:10|82757.5|82732.5|82757.8|82732.8|82758.7|82733.7|82757.1|82732.1|33
1621362800000|2021-05-18 18:33:20|82757.6|82732.6|82756.3|82731.3|82758.1|82733.1|82756.3|82731.3|20
1621362810000|2021-05-18 18:33:30|82756.4|82731.4|82756.3|82731.3|82756.8|82731.8|82756.1|82731.1|15
1621362820000|2021-05-18 18:33:40|82756.5|82731.5|82756.4|82731.4|82756.8|82731.8|82755.5|82730.5|19
1621362830000|2021-05-18 18:33:50|82757.2|82732.2|82753.7|82728.7|82757.3|82732.3|82752.2|82727.2|56
1621362840000|2021-05-18 18:34:00|82753.9|82728.9|82753.4|82728.4|82754.2|82729.2|82752.6|82727.6|43
1621362850000|2021-05-18 18:34:10|82753.6|82728.6|82752.9|82727.9|82754.2|82729.2|82752.6|82727.6|33
1621362860000|2021-05-18 18:34:20|82752.8|82727.8|82754.2|82729.2|82756.6|82731.6|82752.8|82727.8|41
1621362870000|2021-05-18 18:34:30|82754.4|82729.4|82754.5|82729.5|82772.8|82735.1|82753.4|82718.3|61
1621362880000|2021-05-18 18:34:40|82755.5|82730.5|82761.3|82736.3|82763.4|82738.4|82754.8|82729.8|62
1621362890000|2021-05-18 18:34:50|82761.5|82736.5|82765.8|82740.8|82766.2|82741.2|82761.5|82736.5|41
1621362900000|2021-05-18 18:35:00|82764.6|82739.6|82765.3|82740.3|82777.1|82741.3|82764.2|82727.1|36
1621362910000|2021-05-18 18:35:10|82765.2|82740.2|82772.3|82722.3|82778.1|82740.7|82764.8|82722.3|49
1621362920000|2021-05-18 18:35:20|82772|82722|82776.6|82726.6|82777.7|82727.7|82772|82722|66
1621362930000|2021-05-18 18:35:30|82776.5|82726.5|82778.3|82728.3|82779|82740.8|82764.9|82725.2|53
1621362940000|2021-05-18 18:35:40|82777.9|82727.9|82768.5|82743.5|82780.8|82744.4|82765.8|82727.9|60
1621362950000|2021-05-18 18:35:50|82768.1|82743.1|82778.9|82728.9|82780.6|82743.7|82768.1|82728.7|42
1621362960000|2021-05-18 18:36:00|82778.8|82728.8|82778.5|82728.5|82780.7|82730.7|82777.7|82727.7|54
1621362970000|2021-05-18 18:36:10|82777.3|82727.3|82779.8|82729.8|82781.3|82731.3|82777.3|82727.3|45
1621362980000|2021-05-18 18:36:20|82779.9|82729.9|82782|82732|82782.3|82732.3|82779.6|82729.6|30
1621362990000|2021-05-18 18:36:30|82782.2|82732.2|82779.5|82729.5|82782.3|82732.3|82779.4|82729.4|25
1621363000000|2021-05-18 18:36:40|82779.2|82729.2|82779.1|82729.1|82781.2|82731.2|82779.1|82729.1|29
1621363010000|2021-05-18 18:36:50|82779.4|82729.4|82778.2|82728.2|82779.5|82729.5|82778.2|82728.2|31
1621363020000|2021-05-18 18:37:00|82778.3|82728.3|82778.2|82728.2|82781.2|82731.2|82776.4|82726.4|37
1621363030000|2021-05-18 18:37:10|82777.4|82727.4|82780.8|82730.8|82782.5|82732.5|82776.9|82726.9|38
1621363040000|2021-05-18 18:37:20|82780.6|82730.6|82780.7|82730.7|82781.7|82731.7|82779.7|82729.7|38
1621363050000|2021-05-18 18:37:30|82780.1|82730.1|82779.9|82729.9|82781.4|82731.4|82779.5|82729.5|33
1621363060000|2021-05-18 18:37:40|82780|82730|82769.4|82744.4|82781|82745.3|82767.5|82729.1|41
1621363070000|2021-05-18 18:37:50|82769.2|82744.2|82769.1|82744.1|82782.3|82745.3|82766.7|82731|33
1621363080000|2021-05-18 18:38:00|82768.4|82743.4|82778.2|82728.2|82778.4|82745|82765.8|82727.6|30
1621363090000|2021-05-18 18:38:10|82778.1|82728.1|82777.4|82727.4|82778.5|82728.5|82777.4|82727.4|19
1621363100000|2021-05-18 18:38:20|82777.3|82727.3|82776.4|82726.4|82778.4|82728.4|82775.2|82725.2|34
1621363110000|2021-05-18 18:38:30|82766.8|82741.8|82776.6|82726.6|82777|82741.9|82764.8|82726.3|35
1621363120000|2021-05-18 18:38:40|82776.1|82726.1|82775.3|82725.3|82776.4|82726.4|82775.2|82725.2|16
1621363130000|2021-05-18 18:38:50|82776.2|82726.2|82776.8|82726.8|82777.7|82727.7|82776.2|82726.2|20
1621363140000|2021-05-18 18:39:00|82777.2|82727.2|82776.8|82726.8|82779.2|82729.2|82775.7|82725.7|34
1621363150000|2021-05-18 18:39:10|82776|82726|82778.2|82728.2|82779.4|82729.4|82775.9|82725.9|27
1621363160000|2021-05-18 18:39:20|82778.1|82728.1|82777.9|82727.9|82778.4|82728.4|82777|82727|21
1621363170000|2021-05-18 18:39:30|82777.7|82727.7|82777.9|82727.9|82779.4|82729.4|82777|82727|16
1621363180000|2021-05-18 18:39:40|82778.5|82728.5|82778.9|82728.9|82780.4|82730.4|82778|82728|19
1621363190000|2021-05-18 18:39:50|82779|82729|82778.9|82728.9|82780.2|82730.2|82778.6|82728.6|12
1621363200000|2021-05-18 18:40:00|82778.8|82728.8|82780|82730|82780.5|82730.5|82778.8|82728.8|12
1621363210000|2021-05-18 18:40:10|82779.9|82729.9|82779.3|82729.3|82781.1|82743.8|82765.3|82727.7|42
1621363220000|2021-05-18 18:40:20|82778.6|82728.6|82778.8|82728.8|82780.1|82730.1|82777.8|82727.8|26
1621363230000|2021-05-18 18:40:30|82779.5|82729.5|82781.4|82731.4|82782.7|82732.7|82779.2|82729.2|18
1621363240000|2021-05-18 18:40:40|82781.8|82731.8|82780.8|82730.8|82781.8|82731.8|82777.3|82727.3|25
1621363250000|2021-05-18 18:40:50|82780.6|82730.6|82780.1|82730.1|82781.1|82731.1|82779.4|82729.4|35
1621363260000|2021-05-18 18:41:00|82780|82730|82798.7|82748.7|82812.5|82762.5|82780|82730|63
1621363270000|2021-05-18 18:41:10|82798.8|82748.8|82797.2|82747.2|82799.8|82749.8|82793.8|82743.8|52
1621363280000|2021-05-18 18:41:20|82797.3|82747.3|82801.5|82751.5|82802.4|82752.4|82797.3|82747.3|41
1621363290000|2021-05-18 18:41:30|82801.8|82751.8|82803.7|82753.7|82805|82755|82801.3|82751.3|44
1621363300000|2021-05-18 18:41:40|82803.5|82753.5|82801.1|82751.1|82805.4|82755.4|82798.9|82748.9|51
1621363310000|2021-05-18 18:41:50|82801.3|82751.3|82800.8|82750.8|82801.5|82751.5|82799.8|82749.8|44
1621363320000|2021-05-18 18:42:00|82800.7|82750.7|82800.1|82750.1|82802.2|82752.2|82798.8|82748.8|34
1621363330000|2021-05-18 18:42:10|82798.7|82748.7|82797.1|82747.1|82799.1|82749.1|82796.4|82746.4|23
1621363340000|2021-05-18 18:42:20|82796.9|82746.9|82811|82761|82811|82761|82795.1|82745.1|46
1621363350000|2021-05-18 18:42:30|82810.9|82760.9|82812.5|82762.5|82812.9|82762.9|82809.8|82759.8|37
1621363360000|2021-05-18 18:42:40|82812.2|82762.2|82812.9|82762.9|82813.9|82763.9|82812.1|82762.1|40
1621363370000|2021-05-18 18:42:50|82813.2|82763.2|82814.3|82764.3|82814.5|82764.5|82812.8|82762.8|16
1621363380000|2021-05-18 18:43:00|82814.4|82764.4|82817.5|82767.5|82818.7|82768.7|82812.5|82762.5|50
1621363390000|2021-05-18 18:43:10|82817.4|82767.4|82817.4|82767.4|82820.4|82770.4|82813.8|82763.8|51
1621363400000|2021-05-18 18:43:20|82817.2|82767.2|82818.2|82768.2|82818.7|82768.7|82816.4|82766.4|34
1621363410000|2021-05-18 18:43:30|82818.1|82768.1|82817.3|82767.3|82820.7|82770.7|82817.2|82767.2|51
1621363420000|2021-05-18 18:43:40|82817.2|82767.2|82818.2|82768.2|82822.7|82772.7|82816.9|82766.9|54
1621363430000|2021-05-18 18:43:50|82817.7|82767.7|82819.1|82769.1|82819.9|82769.9|82817.2|82767.2|65
1621363440000|2021-05-18 18:44:00|82818.1|82768.1|82815.5|82765.5|82819.2|82769.2|82814.4|82764.4|56
1621363450000|2021-05-18 18:44:10|82816|82766|82806.1|82756.1|82817.2|82767.2|82801.2|82751.2|64
1621363460000|2021-05-18 18:44:20|82806.2|82756.2|82804.2|82754.2|82806.8|82756.8|82804.2|82754.2|33
1621363470000|2021-05-18 18:44:30|82804.3|82754.3|82802.6|82752.6|82804.3|82754.3|82802.4|82752.4|36
1621363480000|2021-05-18 18:44:40|82802.7|82752.7|82810|82760|82810.6|82760.6|82800.3|82750.3|61
1621363490000|2021-05-18 18:44:50|82810.3|82760.3|82809.6|82759.6|82812.7|82762.7|82809.2|82759.2|45
1621363500000|2021-05-18 18:45:00|82809.8|82759.8|82810.2|82760.2|82812.9|82762.9|82800|82750|66
1621363510000|2021-05-18 18:45:10|82810.3|82760.3|82814.6|82764.6|82814.6|82764.6|82810.2|82760.2|50
1621363520000|2021-05-18 18:45:20|82813.6|82763.6|82815.6|82765.6|82818.3|82768.3|82812.5|82762.5|42
1621363530000|2021-05-18 18:45:30|82816.3|82766.3|82815.9|82765.9|82816.3|82766.3|82815.7|82765.7|13
1621363540000|2021-05-18 18:45:40|82817.3|82767.3|82824.1|82774.1|82824.1|82774.1|82816.9|82766.9|47
1621363550000|2021-05-18 18:45:50|82824|82774|82833.9|82783.9|82835.1|82785.1|82819.2|82769.2|64
1621363560000|2021-05-18 18:46:00|82832.9|82782.9|82830.6|82780.6|82832.9|82782.9|82827|82777|55
1621363570000|2021-05-18 18:46:10|82830.4|82780.4|82828.7|82778.7|82830.7|82780.7|82827.8|82777.8|49
1621363580000|2021-05-18 18:46:20|82829|82779|82828.4|82778.4|82831.1|82781.1|82828.4|82778.4|47
1621363590000|2021-05-18 18:46:30|82828.5|82778.5|82830.2|82780.2|82831|82781|82828.5|82778.5|34
1621363600000|2021-05-18 18:46:40|82830|82780|82831.4|82781.4|82834.4|82784.4|82828.6|82778.6|56
1621363610000|2021-05-18 18:46:50|82832.8|82782.8|82832.7|82782.7|82834.1|82784.1|82831.5|82781.5|45
1621363620000|2021-05-18 18:47:00|82832.4|82782.4|82834.9|82784.9|82837.1|82787.1|82832.4|82782.4|51
1621363630000|2021-05-18 18:47:10|82835|82785|82841.4|82791.4|82844.2|82805.9|82830.2|82782.4|59
1621363640000|2021-05-18 18:47:20|82842|82792|82844|82794|82845.4|82795.4|82839.9|82789.9|69
1621363650000|2021-05-18 18:47:30|82843.9|82793.9|82846.8|82796.8|82847.7|82797.7|82843.9|82793.9|54
1621363660000|2021-05-18 18:47:40|82847|82797|82844.8|82794.8|82847|82797|82844.4|82794.4|36
1621363670000|2021-05-18 18:47:50|82844.7|82794.7|82846.5|82796.5|82847.2|82797.2|82844.7|82794.7|50
1621363680000|2021-05-18 18:48:00|82845.3|82795.3|82846.9|82796.9|82847.4|82797.4|82843.9|82793.9|43
1621363690000|2021-05-18 18:48:10|82847|82797|82837|82787|82847.5|82797.5|82836.5|82786.5|53
1621363700000|2021-05-18 18:48:20|82837.2|82787.2|82834.3|82784.3|82837.2|82787.2|82834.3|82784.3|50
1621363710000|2021-05-18 18:48:30|82834.1|82784.1|82829.2|82779.2|82834.8|82784.8|82828.1|82778.1|41
1621363720000|2021-05-18 18:48:40|82829.1|82779.1|82828.6|82778.6|82830.8|82780.8|82828.4|82778.4|35
1621363730000|2021-05-18 18:48:50|82828.9|82778.9|82828.1|82778.1|82829|82779|82827.5|82777.5|28
1621363740000|2021-05-18 18:49:00|82828.3|82778.3|82835.1|82785.1|82836.2|82798.9|82821|82777.9|57
1621363750000|2021-05-18 18:49:10|82834.8|82784.8|82837.4|82787.4|82839.2|82789.2|82828.7|82778.7|61
1621363760000|2021-05-18 18:49:20|82837.3|82787.3|82838|82788|82838.8|82788.8|82835.3|82785.3|55
1621363770000|2021-05-18 18:49:30|82838.1|82788.1|82840.1|82790.1|82840.2|82790.2|82837.4|82787.4|39
1621363780000|2021-05-18 18:49:40|82840|82790|82834.8|82784.8|82840.9|82790.9|82834.1|82784.1|46
1621363790000|2021-05-18 18:49:50|82835.6|82785.6|82831|82781|82835.7|82785.7|82831|82781|60
1621363800000|2021-05-18 18:50:00|82831.2|82781.2|82831.8|82781.8|82833.1|82783.1|82831.2|82781.2|49
1621363810000|2021-05-18 18:50:10|82832|82782|82832.3|82782.3|82833|82783|82831.5|82781.5|23
1621363820000|2021-05-18 18:50:20|82832.4|82782.4|82826.3|82776.3|82832.8|82782.8|82825.2|82775.2|41
1621363830000|2021-05-18 18:50:30|82826.6|82776.6|82830.4|82780.4|82831.2|82781.2|82825.2|82775.2|47
1621363840000|2021-05-18 18:50:40|82830.5|82780.5|82820.6|82770.6|82830.5|82780.5|82820.1|82770.1|55
1621363850000|2021-05-18 18:50:50|82820.2|82770.2|82819.1|82769.1|82821.2|82771.2|82818.2|82768.2|61
1621363860000|2021-05-18 18:51:00|82819.5|82769.5|82820.2|82770.2|82822|82772|82819.5|82769.5|47
1621363870000|2021-05-18 18:51:10|82820.5|82770.5|82826|82776|82830.6|82780.6|82820.1|82770.1|48
1621363880000|2021-05-18 18:51:20|82825.8|82775.8|82825|82775|82826.3|82776.3|82824.3|82774.3|41
1621363890000|2021-05-18 18:51:30|82825.5|82775.5|82822.7|82772.7|82826.5|82776.5|82822.4|82772.4|47
1621363900000|2021-05-18 18:51:40|82823|82773|82823.4|82773.4|82824.6|82774.6|82822.9|82772.9|39
1621363910000|2021-05-18 18:51:50|82823.5|82773.5|82824.2|82774.2|82824.9|82774.9|82822.9|82772.9|34
1621363920000|2021-05-18 18:52:00|82826|82776|82822.8|82772.8|82826|82776|82821.8|82771.8|41
1621363930000|2021-05-18 18:52:10|82823.1|82773.1|82807.8|82782.8|82824.5|82783.5|82805.8|82768.1|56
1621363940000|2021-05-18 18:52:20|82807.9|82782.9|82820.4|82770.4|82820.5|82783|82806.3|82769.1|38
1621363950000|2021-05-18 18:52:30|82820|82770|82820.1|82770.1|82820.9|82770.9|82818.4|82768.4|38
1621363960000|2021-05-18 18:52:40|82819.8|82769.8|82826.1|82776.1|82829.1|82779.1|82819.8|82769.8|60
1621363970000|2021-05-18 18:52:50|82826.4|82776.4|82825.9|82775.9|82827.2|82777.2|82823.1|82773.1|48
1621363980000|2021-05-18 18:53:00|82825.5|82775.5|82825|82775|82827.2|82777.2|82824.3|82774.3|48
1621363990000|2021-05-18 18:53:10|82824.9|82774.9|82825.5|82775.5|82826.3|82776.3|82824.9|82774.9|31
1621364000000|2021-05-18 18:53:20|82825.6|82775.6|82820.5|82770.5|82825.6|82775.6|82819.6|82769.6|51
1621364010000|2021-05-18 18:53:30|82820.4|82770.4|82816.4|82766.4|82820.6|82770.6|82815.3|82765.3|50
1621364020000|2021-05-18 18:53:40|82816.5|82766.5|82817.2|82767.2|82819.1|82769.1|82814.8|82764.8|53
1621364030000|2021-05-18 18:53:50|82817.3|82767.3|82820.2|82770.2|82821.8|82771.8|82816.6|82766.6|43
1621364040000|2021-05-18 18:54:00|82818.5|82768.5|82822.8|82772.8|82823.5|82773.5|82816.6|82766.6|60
1621364050000|2021-05-18 18:54:10|82823|82773|82824|82774|82824.5|82774.5|82822.1|82772.1|53
1621364060000|2021-05-18 18:54:20|82824.5|82774.5|82827.8|82777.8|82828.1|82778.1|82823.9|82773.9|47
1621364070000|2021-05-18 18:54:30|82828.4|82778.4|82824.5|82774.5|82828.4|82778.4|82823.3|82773.3|60
1621364080000|2021-05-18 18:54:40|82824.4|82774.4|82826.3|82776.3|82826.3|82776.3|82824.2|82774.2|34
1621364090000|2021-05-18 18:54:50|82826|82776|82824.7|82774.7|82826.3|82776.3|82824.4|82774.4|40
1621364100000|2021-05-18 18:55:00|82824.8|82774.8|82825.6|82775.6|82826.2|82776.2|82824.4|82774.4|41
1621364110000|2021-05-18 18:55:10|82825.7|82775.7|82826.3|82776.3|82826.7|82776.7|82825.3|82775.3|43
1621364120000|2021-05-18 18:55:20|82826.2|82776.2|82826.8|82776.8|82827|82777|82825.9|82775.9|22
1621364130000|2021-05-18 18:55:30|82826.9|82776.9|82827|82777|82827.5|82777.5|82825.9|82775.9|36
1621364140000|2021-05-18 18:55:40|82826.9|82776.9|82827.9|82777.9|82828.4|82778.4|82826.6|82776.6|22
1621364150000|2021-05-18 18:55:50|82827.4|82777.4|82827.3|82777.3|82827.9|82777.9|82826.9|82776.9|30
1621364160000|2021-05-18 18:56:00|82827.4|82777.4|82818.7|82768.7|82827.4|82784.1|82806.5|82768.5|55
1621364170000|2021-05-18 18:56:10|82818.8|82768.8|82807.3|82782.3|82819.9|82783.3|82806.8|82768.4|32
1621364180000|2021-05-18 18:56:20|82806.6|82781.6|82806.2|82781.2|82818.1|82782|82804|82765.8|32
1621364190000|2021-05-18 18:56:30|82803.8|82778.8|82803.1|82778.1|82804.6|82779.6|82802.8|82777.8|44
1621364200000|2021-05-18 18:56:40|82803.4|82778.4|82814.7|82764.7|82815.1|82779.3|82802.4|82764.4|38
1621364210000|2021-05-18 18:56:50|82814.6|82764.6|82815.2|82765.2|82816.1|82766.1|82814.6|82764.6|37
1621364220000|2021-05-18 18:57:00|82815.6|82765.6|82815.7|82765.7|82818.6|82780.7|82804.1|82765.3|52
1621364230000|2021-05-18 18:57:10|82815.4|82765.4|82816.9|82766.9|82818.4|82781.2|82805.2|82765|30
1621364240000|2021-05-18 18:57:20|82817.1|82767.1|82817|82767|82818.4|82768.4|82816.2|82766.2|46
1621364250000|2021-05-18 18:57:30|82816.7|82766.7|82816.9|82766.9|82818.3|82768.3|82814.6|82764.6|49
1621364260000|2021-05-18 18:57:40|82816.5|82766.5|82814.7|82764.7|82817.9|82767.9|82813|82763|43
1621364270000|2021-05-18 18:57:50|82814.3|82764.3|82811.2|82761.2|82814.3|82764.3|82810.2|82760.2|41
1621364280000|2021-05-18 18:58:00|82811.4|82761.4|82812.7|82762.7|82812.7|82762.7|82810.7|82760.7|23
1621364290000|2021-05-18 18:58:10|82813.7|82763.7|82812.6|82762.6|82814.4|82764.4|82812.4|82762.4|35
1621364300000|2021-05-18 18:58:20|82812.5|82762.5|82818.8|82768.8|82819.8|82769.8|82812.4|82762.4|35
1621364310000|2021-05-18 18:58:30|82819.4|82769.4|82820.7|82770.7|82822.2|82772.2|82819.2|82769.2|47
1621364320000|2021-05-18 18:58:40|82820.9|82770.9|82820.9|82770.9|82821|82771|82818.4|82768.4|37
1621364330000|2021-05-18 18:58:50|82821.1|82771.1|82820.6|82770.6|82821.8|82771.8|82818.8|82768.8|46
1621364340000|2021-05-18 18:59:00|82821|82771|82820.9|82770.9|82821.3|82771.3|82819.7|82769.7|44
1621364350000|2021-05-18 18:59:10|82820|82770|82823.1|82773.1|82824.7|82774.7|82819.8|82769.8|47
1621364360000|2021-05-18 18:59:20|82823.5|82773.5|82826.6|82776.6|82830.8|82780.8|82823.5|82773.5|60
1621364370000|2021-05-18 18:59:30|82826.7|82776.7|82820.7|82770.7|82827.1|82777.1|82820.2|82770.2|50
1621364380000|2021-05-18 18:59:40|82820.9|82770.9|82821.1|82771.1|82823.5|82773.5|82820.1|82770.1|57
1621364390000|2021-05-18 18:59:50|82820.9|82770.9|82822.4|82772.4|82822.7|82772.7|82819.7|82769.7|49
1621364400000|2021-05-18 19:00:00|82822.3|82772.3|82824.4|82774.4|82824.5|82774.5|82821.6|82771.6|40
1621364410000|2021-05-18 19:00:10|82823.8|82773.8|82820.7|82770.7|82823.8|82773.8|82819.4|82769.4|37
1621364420000|2021-05-18 19:00:20|82820.5|82770.5|82821.3|82771.3|82821.6|82771.6|82820.1|82770.1|38
1621364430000|2021-05-18 19:00:30|82821.4|82771.4|82821.5|82771.5|82822.3|82772.3|82821.2|82771.2|24
1621364440000|2021-05-18 19:00:40|82821.3|82771.3|82817.5|82767.5|82821.6|82771.6|82816.4|82766.4|29
1621364450000|2021-05-18 19:00:50|82817.6|82767.6|82814.9|82764.9|82824|82774|82813.8|82763.8|51
1621364460000|2021-05-18 19:01:00|82814.6|82764.6|82813|82763|82817|82767|82812.2|82762.2|55
1621364470000|2021-05-18 19:01:10|82812.8|82762.8|82814.5|82764.5|82819.5|82769.5|82812.8|82762.8|46
1621364480000|2021-05-18 19:01:20|82814.3|82764.3|82811.5|82761.5|82814.3|82764.3|82811.4|82761.4|37
1621364490000|2021-05-18 19:01:30|82812.3|82762.3|82812.1|82762.1|82812.4|82762.4|82811.4|82761.4|29
1621364500000|2021-05-18 19:01:40|82812.6|82762.6|82812.1|82762.1|82812.8|82762.8|82811.4|82761.4|36
1621364510000|2021-05-18 19:01:50|82812.6|82762.6|82811.5|82761.5|82813|82763|82811.2|82761.2|39
1621364520000|2021-05-18 19:02:00|82811.4|82761.4|82810.8|82760.8|82811.5|82761.5|82810.6|82760.6|26
1621364530000|2021-05-18 19:02:10|82810.9|82760.9|82807|82757|82814.6|82764.6|82805|82755|39
1621364540000|2021-05-18 19:02:20|82805.8|82755.8|82803.7|82753.7|82805.8|82755.8|82798.2|82748.2|52
1621364550000|2021-05-18 19:02:30|82804.1|82754.1|82805.7|82755.7|82806.3|82756.3|82804.1|82754.1|27
1621364560000|2021-05-18 19:02:40|82806.1|82756.1|82807.9|82757.9|82810.9|82760.9|82806.1|82756.1|41
1621364570000|2021-05-18 19:02:50|82807.6|82757.6|82806.9|82756.9|82808.6|82758.6|82806.4|82756.4|25
1621364580000|2021-05-18 19:03:00|82806.7|82756.7|82804.4|82754.4|82806.7|82756.7|82804|82754|42
1621364590000|2021-05-18 19:03:10|82804.7|82754.7|82806.4|82756.4|82807.5|82757.5|82804.7|82754.7|38
1621364600000|2021-05-18 19:03:20|82806.3|82756.3|82806|82756|82806.5|82756.5|82805.3|82755.3|18
1621364610000|2021-05-18 19:03:30|82805.4|82755.4|82806|82756|82806.4|82756.4|82804.5|82754.5|22
1621364620000|2021-05-18 19:03:40|82806.4|82756.4|82804.8|82754.8|82806.7|82756.7|82803.9|82753.9|35
1621364630000|2021-05-18 19:03:50|82804.7|82754.7|82804.2|82754.2|82805.6|82755.6|82802.2|82752.2|34
1621364640000|2021-05-18 19:04:00|82803.9|82753.9|82804.2|82754.2|82804.8|82754.8|82802.7|82752.7|25
1621364650000|2021-05-18 19:04:10|82804.3|82754.3|82797.3|82747.3|82804.7|82754.7|82797|82747|36
1621364660000|2021-05-18 19:04:20|82796.2|82746.2|82799.2|82749.2|82799.2|82749.2|82792.8|82742.8|39
1621364670000|2021-05-18 19:04:30|82798.6|82748.6|82798.2|82748.2|82800.4|82750.4|82797.8|82747.8|36
1621364680000|2021-05-18 19:04:40|82799.3|82749.3|82797.6|82747.6|82799.3|82760.1|82785.1|82746.6|42
1621364690000|2021-05-18 19:04:50|82797.4|82747.4|82795.8|82745.8|82799.7|82749.7|82795.8|82745.8|43
1621364700000|2021-05-18 19:05:00|82795.7|82745.7|82796.7|82746.7|82797.7|82755.1|82780.1|82744.4|41
1621364710000|2021-05-18 19:05:10|82797|82747|82796.4|82746.4|82797|82759.8|82781.2|82744.7|30
1621364720000|2021-05-18 19:05:20|82796.5|82746.5|82796.7|82746.7|82800.1|82764.1|82779.8|82746.1|47
1621364730000|2021-05-18 19:05:30|82797.1|82747.1|82804.3|82754.3|82805.3|82755.3|82796.1|82746.1|48
1621364740000|2021-05-18 19:05:40|82804.7|82754.7|82806.3|82756.3|82809.5|82759.5|82804.6|82754.6|60
1621364750000|2021-05-18 19:05:50|82806.5|82756.5|82806.3|82756.3|82806.8|82756.8|82805.1|82755.1|38
1621364760000|2021-05-18 19:06:00|82806.4|82756.4|82802.8|82752.8|82806.5|82756.5|82801.6|82751.6|41
1621364770000|2021-05-18 19:06:10|82802.6|82752.6|82803.3|82753.3|82804.8|82754.8|82801.8|82751.8|27
1621364780000|2021-05-18 19:06:20|82803.4|82753.4|82803.5|82753.5|82805.3|82755.3|82803.4|82753.4|23
1621364790000|2021-05-18 19:06:30|82803.8|82753.8|82807.4|82757.4|82807.8|82757.8|82803.4|82753.4|33
1621364800000|2021-05-18 19:06:40|82806.9|82756.9|82805|82755|82808.4|82758.4|82805|82755|37
1621364810000|2021-05-18 19:06:50|82804.9|82754.9|82805.1|82755.1|82805.3|82755.3|82804.3|82754.3|19
1621364820000|2021-05-18 19:07:00|82805.2|82755.2|82805.7|82755.7|82805.7|82755.7|82804.5|82754.5|25
1621364830000|2021-05-18 19:07:10|82805.6|82755.6|82804.6|82754.6|82805.7|82755.7|82804|82754|23
1621364840000|2021-05-18 19:07:20|82804.8|82754.8|82805.4|82755.4|82806|82756|82804.8|82754.8|17
1621364850000|2021-05-18 19:07:30|82805.3|82755.3|82804.8|82754.8|82806.5|82756.5|82802.8|82752.8|30
1621364860000|2021-05-18 19:07:40|82804.6|82754.6|82805.3|82755.3|82805.4|82755.4|82803.5|82753.5|32
1621364870000|2021-05-18 19:07:50|82805.4|82755.4|82804.6|82754.6|82805.8|82755.8|82804.3|82754.3|36
1621364880000|2021-05-18 19:08:00|82804.7|82754.7|82802.5|82752.5|82804.8|82754.8|82801.4|82751.4|31
1621364890000|2021-05-18 19:08:10|82802.4|82752.4|82806.2|82756.2|82806.2|82756.2|82802|82752|28
1621364900000|2021-05-18 19:08:20|82801.3|82751.3|82804.4|82754.4|82805.1|82755.1|82801.3|82751.3|32
1621364910000|2021-05-18 19:08:30|82804.6|82754.6|82804.8|82754.8|82805.7|82755.7|82804.4|82754.4|25
1621364920000|2021-05-18 19:08:40|82804.6|82754.6|82804.8|82754.8|82805.5|82755.5|82804.1|82754.1|30
1621364930000|2021-05-18 19:08:50|82804|82754|82807|82757|82807.3|82764.3|82787.9|82752.5|45
1621364940000|2021-05-18 19:09:00|82807.9|82757.9|82807.7|82757.7|82808.4|82758.4|82806.1|82756.1|37
1621364950000|2021-05-18 19:09:10|82808.2|82758.2|82808.2|82758.2|82808.2|82758.2|82806.7|82756.7|32
1621364960000|2021-05-18 19:09:20|82807.9|82757.9|82810.9|82760.9|82812.7|82762.7|82807.6|82757.6|44
1621364970000|2021-05-18 19:09:30|82810.6|82760.6|82810.1|82760.1|82811.4|82761.4|82809.6|82759.6|25
1621364980000|2021-05-18 19:09:40|82810.6|82760.6|82810.7|82760.7|82810.7|82760.7|82809.4|82759.4|28
1621364990000|2021-05-18 19:09:50|82809.7|82759.7|82812.5|82762.5|82812.8|82762.8|82809.3|82759.3|42
1621365000000|2021-05-18 19:10:00|82812.4|82762.4|82810.1|82760.1|82812.8|82762.8|82809.6|82759.6|47
1621365010000|2021-05-18 19:10:10|82810.2|82760.2|82812.2|82762.2|82814.3|82764.3|82810|82760|38
1621365020000|2021-05-18 19:10:20|82812.4|82762.4|82810.8|82760.8|82812.4|82762.4|82810.5|82760.5|25
1621365030000|2021-05-18 19:10:30|82810.6|82760.6|82810.1|82760.1|82811.2|82761.2|82809.9|82759.9|22
1621365040000|2021-05-18 19:10:40|82810.2|82760.2|82810.1|82760.1|82811.2|82761.2|82809.6|82759.6|18
1621365050000|2021-05-18 19:10:50|82810.7|82760.7|82814.6|82764.6|82814.6|82773.6|82797.5|82758.4|26
1621365060000|2021-05-18 19:11:00|82814.2|82764.2|82814.6|82764.6|82815.9|82765.9|82814|82764|26
1621365070000|2021-05-18 19:11:10|82814.9|82764.9|82813.6|82763.6|82815.2|82765.2|82812.8|82762.8|20
1621365080000|2021-05-18 19:11:20|82813.4|82763.4|82812.9|82762.9|82813.8|82763.8|82812.9|82762.9|14
1621365090000|2021-05-18 19:11:30|82813.1|82763.1|82813.7|82763.7|82815|82775.5|82800.5|82762.2|21
1621365100000|2021-05-18 19:11:40|82815.3|82765.3|82815|82765|82815.5|82765.5|82813.8|82763.8|18
1621365110000|2021-05-18 19:11:50|82814.9|82764.9|82816.3|82766.3|82816.3|82766.3|82814.7|82764.7|20
1621365120000|2021-05-18 19:12:00|82816.5|82766.5|82812|82762|82816.5|82766.5|82812|82762|20
1621365130000|2021-05-18 19:12:10|82812.7|82762.7|82812.5|82762.5|82813.2|82763.2|82812|82762|21
1621365140000|2021-05-18 19:12:20|82812.6|82762.6|82809.4|82759.4|82812.6|82762.6|82809.2|82759.2|28
1621365150000|2021-05-18 19:12:30|82809.8|82759.8|82809.4|82759.4|82810.1|82760.1|82809.3|82759.3|25
1621365160000|2021-05-18 19:12:40|82809.3|82759.3|82809.8|82759.8|82810.1|82760.1|82808.9|82758.9|26
1621365170000|2021-05-18 19:12:50|82809.9|82759.9|82809.2|82759.2|82810.1|82760.1|82808.4|82758.4|27
1621365180000|2021-05-18 19:13:00|82809.3|82759.3|82806.1|82756.1|82809.3|82759.3|82805.5|82755.5|35
1621365190000|2021-05-18 19:13:10|82806.2|82756.2|82806.4|82756.4|82806.7|82756.7|82803.2|82753.2|31
1621365200000|2021-05-18 19:13:20|82806.3|82756.3|82807.8|82757.8|82807.9|82757.9|82806.2|82756.2|19
1621365210000|2021-05-18 19:13:30|82807.7|82757.7|82810.3|82760.3|82810.6|82760.6|82807.7|82757.7|29
1621365220000|2021-05-18 19:13:40|82810.2|82760.2|82810.2|82760.2|82810.7|82760.7|82809.5|82759.5|23
1621365230000|2021-05-18 19:13:50|82810.3|82760.3|82810.4|82760.4|82811.2|82761.2|82810|82760|17
1621365240000|2021-05-18 19:14:00|82810.3|82760.3|82810.5|82760.5|82810.8|82760.8|82810.2|82760.2|30
1621365250000|2021-05-18 19:14:10|82810.8|82760.8|82818|82768|82820.6|82770.6|82810.8|82760.8|39
1621365260000|2021-05-18 19:14:20|82818.7|82768.7|82821.4|82771.4|82821.7|82771.7|82818.3|82768.3|50
1621365270000|2021-05-18 19:14:30|82821.5|82771.5|82820.6|82770.6|82821.6|82771.6|82819.8|82769.8|33
1621365280000|2021-05-18 19:14:40|82820.3|82770.3|82819.8|82769.8|82820.7|82770.7|82819.4|82769.4|27
1621365290000|2021-05-18 19:14:50|82820|82770|82822.3|82772.3|82822.5|82772.5|82818.8|82768.8|48
1621365300000|2021-05-18 19:15:00|82822.9|82772.9|82819.5|82769.5|82823.7|82773.7|82818.9|82768.9|40
1621365310000|2021-05-18 19:15:10|82819.6|82769.6|82820.6|82770.6|82821.1|82771.1|82819.6|82769.6|30
1621365320000|2021-05-18 19:15:20|82820.4|82770.4|82819.4|82769.4|82820.5|82770.5|82819.2|82769.2|30
1621365330000|2021-05-18 19:15:30|82819.5|82769.5|82818.1|82768.1|82820.1|82770.1|82817.9|82767.9|26
1621365340000|2021-05-18 19:15:40|82818.2|82768.2|82819.6|82769.6|82819.9|82769.9|82817.5|82767.5|34
1621365350000|2021-05-18 19:15:50|82818.7|82768.7|82819|82769|82819.4|82769.4|82816.3|82766.3|37
1621365360000|2021-05-18 19:16:00|82819.3|82769.3|82818.8|82768.8|82819.5|82769.5|82818.4|82768.4|24
1621365370000|2021-05-18 19:16:10|82818.9|82768.9|82818|82768|82819.2|82769.2|82817.9|82767.9|21
1621365380000|2021-05-18 19:16:20|82818.4|82768.4|82819|82769|82820|82770|82818.3|82768.3|22
1621365390000|2021-05-18 19:16:30|82819.5|82769.5|82820.4|82770.4|82821.2|82771.2|82819.5|82769.5|37
1621365400000|2021-05-18 19:16:40|82820.9|82770.9|82823.3|82773.3|82823.5|82773.5|82820.3|82770.3|34
1621365410000|2021-05-18 19:16:50|82823.1|82773.1|82822.2|82772.2|82823.3|82773.3|82821.8|82771.8|33
1621365420000|2021-05-18 19:17:00|82822.3|82772.3|82815.8|82765.8|82822.4|82772.4|82815.5|82765.5|42
1621365430000|2021-05-18 19:17:10|82816|82766|82818.4|82768.4|82819.6|82769.6|82815.6|82765.6|39
1621365440000|2021-05-18 19:17:20|82818.5|82768.5|82816|82766|82820.1|82770.1|82815.6|82765.6|35
1621365450000|2021-05-18 19:17:30|82815.4|82765.4|82815.9|82765.9|82815.9|82765.9|82814.9|82764.9|23
1621365460000|2021-05-18 19:17:40|82815.6|82765.6|82818.1|82768.1|82819.3|82769.3|82815.6|82765.6|36
1621365470000|2021-05-18 19:17:50|82818.7|82768.7|82818.8|82768.8|82819|82769|82818|82768|24
1621365480000|2021-05-18 19:18:00|82818.7|82768.7|82819.8|82769.8|82819.8|82769.8|82818.3|82768.3|23
1621365490000|2021-05-18 19:18:10|82819.6|82769.6|82814.2|82764.2|82819.6|82769.6|82813.8|82763.8|42
1621365500000|2021-05-18 19:18:20|82813.8|82763.8|82811|82761|82814.2|82764.2|82810.8|82760.8|49
1621365510000|2021-05-18 19:18:30|82810.9|82760.9|82810|82760|82811.2|82761.2|82809.3|82759.3|43
1621365520000|2021-05-18 19:18:40|82809.9|82759.9|82799.8|82749.8|82809.9|82759.9|82799.4|82749.4|61
1621365530000|2021-05-18 19:18:50|82800|82750|82800.7|82750.7|82801.1|82751.1|82797.6|82747.6|30
1621365540000|2021-05-18 19:19:00|82801|82751|82798.8|82748.8|82801|82751|82797.7|82747.7|39
1621365550000|2021-05-18 19:19:10|82798.5|82748.5|82797.9|82747.9|82798.6|82748.6|82797.5|82747.5|20
1621365560000|2021-05-18 19:19:20|82798.3|82748.3|82798.4|82748.4|82799.5|82749.5|82797.6|82747.6|17
1621365570000|2021-05-18 19:19:30|82798.2|82748.2|82799.4|82749.4|82800.7|82761.3|82783.6|82748.2|26
1621365580000|2021-05-18 19:19:40|82799.6|82749.6|82791.1|82741.1|82799.6|82749.6|82790.3|82740.3|33
1621365590000|2021-05-18 19:19:50|82790.8|82740.8|82791.1|82741.1|82798|82748|82790.1|82740.1|38
1621365600000|2021-05-18 19:20:00|82791.4|82741.4|82793.4|82743.4|82793.6|82743.6|82787.6|82737.6|63
1621365610000|2021-05-18 19:20:10|82792.7|82742.7|82794.1|82744.1|82796.3|82746.3|82791.9|82741.9|47
1621365620000|2021-05-18 19:20:20|82793.7|82743.7|82789.9|82739.9|82794.7|82744.7|82789.9|82739.9|24
1621365630000|2021-05-18 19:20:30|82789.6|82739.6|82794.8|82744.8|82796.3|82746.3|82788.2|82738.2|49
1621365640000|2021-05-18 19:20:40|82794.7|82744.7|82796.3|82746.3|82797|82747|82794.5|82744.5|38
1621365650000|2021-05-18 19:20:50|82796|82746|82788.8|82738.8|82796.4|82746.4|82788.8|82738.8|52
1621365660000|2021-05-18 19:21:00|82788.7|82738.7|82790.9|82740.9|82792.4|82742.4|82788.4|82738.4|43
1621365670000|2021-05-18 19:21:10|82791.3|82741.3|82789.2|82739.2|82791.5|82741.5|82789|82739|28
1621365680000|2021-05-18 19:21:20|82789|82739|82792.2|82742.2|82793|82743|82788.6|82738.6|31
1621365690000|2021-05-18 19:21:30|82791.9|82741.9|82791.3|82741.3|82792.5|82742.5|82790.9|82740.9|43
1621365700000|2021-05-18 19:21:40|82791.5|82741.5|82792.7|82742.7|82795.5|82745.5|82790.8|82740.8|31
1621365710000|2021-05-18 19:21:50|82792.9|82742.9|82790.8|82740.8|82792.9|82742.9|82788.9|82738.9|48
1621365720000|2021-05-18 19:22:00|82791.7|82741.7|82791.3|82741.3|82792.4|82742.4|82790.6|82740.6|35
1621365730000|2021-05-18 19:22:10|82791.1|82741.1|82789.3|82739.3|82791.3|82741.3|82787.9|82737.9|26
1621365740000|2021-05-18 19:22:20|82789.5|82739.5|82791.8|82741.8|82793.6|82743.6|82789.5|82739.5|36
1621365750000|2021-05-18 19:22:30|82793.4|82743.4|82793.3|82743.3|82794.1|82744.1|82791.7|82741.7|33
1621365760000|2021-05-18 19:22:40|82793.6|82743.6|82795.2|82745.2|82796.9|82746.9|82791.1|82741.1|46
1621365770000|2021-05-18 19:22:50|82795.3|82745.3|82796|82746|82796.1|82746.1|82794.7|82744.7|29
1621365780000|2021-05-18 19:23:00|82795.7|82745.7|82795.2|82745.2|82796.2|82746.2|82795.2|82745.2|12
1621365790000|2021-05-18 19:23:10|82794.7|82744.7|82794.8|82744.8|82796.8|82746.8|82793.9|82743.9|17
1621365800000|2021-05-18 19:23:20|82795.6|82745.6|82793.8|82743.8|82797.2|82758.6|82783.3|82740.6|28
1621365810000|2021-05-18 19:23:30|82792.6|82742.6|82792.1|82742.1|82792.6|82742.6|82790.8|82740.8|27
1621365820000|2021-05-18 19:23:40|82792|82742|82792.9|82742.9|82793|82743|82792|82742|17
1621365830000|2021-05-18 19:23:50|82793|82743|82792.6|82742.6|82793.1|82743.1|82791.2|82741.2|21
1621365840000|2021-05-18 19:24:00|82792.9|82742.9|82793.5|82743.5|82794.8|82744.8|82792.8|82742.8|22
1621365850000|2021-05-18 19:24:10|82792.3|82742.3|82789.9|82739.9|82792.6|82742.6|82788.2|82738.2|43
1621365860000|2021-05-18 19:24:20|82789.8|82739.8|82790|82740|82790.8|82740.8|82789.1|82739.1|29
1621365870000|2021-05-18 19:24:30|82790.1|82740.1|82790.4|82740.4|82790.4|82740.4|82790|82740|9
1621365880000|2021-05-18 19:24:40|82790.3|82740.3|82789.7|82739.7|82790.6|82740.6|82788.6|82738.6|24
1621365890000|2021-05-18 19:24:50|82790.4|82740.4|82790.1|82740.1|82790.7|82740.7|82789.1|82739.1|31
1621365900000|2021-05-18 19:25:00|82789.1|82739.1|82788.3|82738.3|82790.7|82740.7|82787.1|82737.1|38
1621365910000|2021-05-18 19:25:10|82789.4|82739.4|82790.6|82740.6|82790.6|82740.6|82788.6|82738.6|39
1621365920000|2021-05-18 19:25:20|82791|82741|82790.6|82740.6|82791.4|82741.4|82789.5|82739.5|44
1621365930000|2021-05-18 19:25:30|82791.3|82741.3|82789.2|82739.2|82791.3|82741.3|82789.1|82739.1|20
1621365940000|2021-05-18 19:25:40|82789.4|82739.4|82790.7|82740.7|82790.9|82740.9|82788.5|82738.5|33
1621365950000|2021-05-18 19:25:50|82790.8|82740.8|82791|82741|82792|82742|82789.9|82739.9|38
1621365960000|2021-05-18 19:26:00|82791.1|82741.1|82790.7|82740.7|82791.4|82741.4|82789.6|82739.6|22
1621365970000|2021-05-18 19:26:10|82790.3|82740.3|82791.1|82741.1|82791.2|82751.8|82776.8|82738.5|32
1621365980000|2021-05-18 19:26:20|82791.3|82741.3|82788.8|82738.8|82791.3|82741.3|82787.5|82737.5|44
1621365990000|2021-05-18 19:26:30|82789.4|82739.4|82790.1|82740.1|82790.8|82740.8|82788.8|82738.8|39
1621366000000|2021-05-18 19:26:40|82790.2|82740.2|82779.6|82729.6|82790.8|82740.8|82765.4|82728.1|27
1621366010000|2021-05-18 19:26:50|82777.7|82727.7|82777.7|82727.7|82779.1|82729.1|82777.6|82727.6|26
1621366020000|2021-05-18 19:27:00|82777.3|82727.3|82784.4|82734.4|82786.4|82736.4|82777.3|82727.3|44
1621366030000|2021-05-18 19:27:10|82784.7|82734.7|82790.7|82740.7|82791.7|82741.7|82780.9|82730.9|45
1621366040000|2021-05-18 19:27:20|82790.8|82740.8|82782.6|82757.6|82794.8|82758.1|82781|82740.6|38
1621366050000|2021-05-18 19:27:30|82782.8|82757.8|82783.9|82758.9|82795.2|82758.9|82782.5|82743.9|20
1621366060000|2021-05-18 19:27:40|82784.8|82759.8|82796.2|82746.2|82797.8|82760|82783.9|82745.9|28
1621366070000|2021-05-18 19:27:50|82796.4|82746.4|82797.4|82747.4|82797.9|82747.9|82796.4|82746.4|17
1621366080000|2021-05-18 19:28:00|82797.2|82747.2|82792.2|82767.2|82798.8|82769.3|82786.1|82746.7|34
1621366090000|2021-05-18 19:28:10|82791.9|82766.9|82792.4|82767.4|82793.8|82768.8|82791.1|82766.1|22
1621366100000|2021-05-18 19:28:20|82791.7|82766.7|82808.2|82758.2|82808.2|82771.2|82790.1|82756|45
1621366110000|2021-05-18 19:28:30|82807.3|82757.3|82806.8|82756.8|82808.6|82758.6|82806.6|82756.6|26
1621366120000|2021-05-18 19:28:40|82806.5|82756.5|82811.3|82761.3|82813.8|82776.6|82801.6|82756.3|29
1621366130000|2021-05-18 19:28:50|82811.6|82761.6|82811.2|82761.2|82814.3|82764.3|82808.5|82758.5|44
1621366140000|2021-05-18 19:29:00|82811.5|82761.5|82807.4|82757.4|82812.5|82775.9|82800.6|82757.1|35
1621366150000|2021-05-18 19:29:10|82807.5|82757.5|82808.5|82758.5|82808.9|82758.9|82807.2|82757.2|28
1621366160000|2021-05-18 19:29:20|82808.3|82758.3|82807.5|82757.5|82808.5|82758.5|82807.4|82757.4|34
1621366170000|2021-05-18 19:29:30|82807.4|82757.4|82807.6|82757.6|82807.8|82757.8|82807.1|82757.1|22
1621366180000|2021-05-18 19:29:40|82807.5|82757.5|82807|82757|82808|82758|82806.5|82756.5|21
1621366190000|2021-05-18 19:29:50|82804.7|82754.7|82803.6|82753.6|82805.5|82755.5|82802.6|82752.6|40
1621366200000|2021-05-18 19:30:00|82803.7|82753.7|82807.6|82757.6|82808.1|82758.1|82803.7|82753.7|27
1621366210000|2021-05-18 19:30:10|82808|82758|82807.9|82757.9|82808.5|82758.5|82806.5|82756.5|25
1621366220000|2021-05-18 19:30:20|82807.8|82757.8|82807.9|82757.9|82808.7|82758.7|82807.3|82757.3|18
1621366230000|2021-05-18 19:30:30|82808.1|82758.1|82802.1|82752.1|82808.9|82758.9|82800.4|82750.4|31
1621366240000|2021-05-18 19:30:40|82802.6|82752.6|82789.9|82739.9|82803.9|82753.9|82789.9|82739.9|45
1621366250000|2021-05-18 19:30:50|82788.1|82738.1|82789.4|82739.4|82790.8|82740.8|82787.9|82737.9|44
1621366260000|2021-05-18 19:31:00|82789.2|82739.2|82788.8|82738.8|82789.3|82739.3|82786.1|82736.1|48
1621366270000|2021-05-18 19:31:10|82788.6|82738.6|82780.6|82730.6|82789|82748.4|82773.4|82728.8|53
1621366280000|2021-05-18 19:31:20|82780.8|82730.8|82786.2|82736.2|82786.2|82736.2|82780.2|82730.2|34
1621366290000|2021-05-18 19:31:30|82786.5|82736.5|82798.1|82748.1|82798.1|82748.1|82786|82736|55
1621366300000|2021-05-18 19:31:40|82797.3|82747.3|82800.6|82750.6|82801.6|82751.6|82795.7|82745.7|52
1621366310000|2021-05-18 19:31:50|82800.5|82750.5|82803.3|82753.3|82805.3|82755.3|82799.6|82749.6|47
1621366320000|2021-05-18 19:32:00|82803.4|82753.4|82806.5|82756.5|82806.7|82756.7|82802.1|82752.1|31
1621366330000|2021-05-18 19:32:10|82806.7|82756.7|82811.7|82761.7|82812.2|82762.2|82806.7|82756.7|42
1621366340000|2021-05-18 19:32:20|82811.8|82761.8|82809.4|82759.4|82812.1|82762.1|82808.5|82758.5|51
1621366350000|2021-05-18 19:32:30|82809.9|82759.9|82807.7|82757.7|82809.9|82759.9|82807.7|82757.7|26
1621366360000|2021-05-18 19:32:40|82808.1|82758.1|82809.5|82759.5|82810.6|82760.6|82807.6|82757.6|51
1621366370000|2021-05-18 19:32:50|82809.2|82759.2|82808.4|82758.4|82811.3|82761.3|82807.7|82757.7|45
1621366380000|2021-05-18 19:33:00|82809|82759|82813.3|82763.3|82813.6|82763.6|82801|82751|53
1621366390000|2021-05-18 19:33:10|82812.9|82762.9|82814.6|82764.6|82815.7|82765.7|82812.4|82762.4|42
1621366400000|2021-05-18 19:33:20|82813.9|82763.9|82793.3|82768.3|82815.6|82769.9|82792.3|82755.5|41
1621366410000|2021-05-18 19:33:30|82793|82768|82793.2|82743.2|82805|82769.2|82783.7|82740.6|57
1621366420000|2021-05-18 19:33:40|82793.1|82743.1|82793.6|82743.6|82794|82744|82789.1|82739.1|33
1621366430000|2021-05-18 19:33:50|82793.4|82743.4|82791|82741|82793.4|82743.4|82789.9|82739.9|43
1621366440000|2021-05-18 19:34:00|82791.5|82741.5|82792.6|82742.6|82792.6|82742.6|82789.3|82739.3|30
1621366450000|2021-05-18 19:34:10|82792.1|82742.1|82795.7|82745.7|82796|82746|82792.1|82742.1|30
1621366460000|2021-05-18 19:34:20|82795.2|82745.2|82794.4|82744.4|82795.4|82745.4|82793.5|82743.5|25
1621366470000|2021-05-18 19:34:30|82794.3|82744.3|82793.4|82743.4|82795.2|82745.2|82792.7|82742.7|22
1621366480000|2021-05-18 19:34:40|82793.3|82743.3|82795.3|82745.3|82795.3|82745.3|82793.1|82743.1|15
1621366490000|2021-05-18 19:34:50|82794.2|82744.2|82799.8|82749.8|82801.1|82751.1|82793.9|82743.9|27
1621366500000|2021-05-18 19:35:00|82801.1|82751.1|82801|82751|82802.5|82752.5|82797.6|82747.6|55
1621366510000|2021-05-18 19:35:10|82802.1|82752.1|82801.5|82751.5|82803.1|82753.1|82800.1|82750.1|32
1621366520000|2021-05-18 19:35:20|82801.3|82751.3|82807.4|82757.4|82809.5|82759.5|82800.8|82750.8|43
1621366530000|2021-05-18 19:35:30|82806.8|82756.8|82828.8|82778.8|82831|82781|82794.8|82755.8|48
1621366540000|2021-05-18 19:35:40|82828.7|82778.7|82827.6|82777.6|82828.9|82778.9|82826.8|82776.8|42
1621366550000|2021-05-18 19:35:50|82827.5|82777.5|82828.9|82778.9|82831.6|82781.6|82827.1|82777.1|39
1621366560000|2021-05-18 19:36:00|82829.1|82779.1|82832.2|82782.2|82832.4|82782.4|82828.8|82778.8|42
1621366570000|2021-05-18 19:36:10|82832.5|82782.5|82835.5|82785.5|82835.8|82785.8|82832.2|82782.2|39
1621366580000|2021-05-18 19:36:20|82834.6|82784.6|82837.1|82787.1|82838.6|82788.6|82834.6|82784.6|37
1621366590000|2021-05-18 19:36:30|82837.3|82787.3|82836.3|82786.3|82838.4|82788.4|82836.3|82786.3|32
1621366600000|2021-05-18 19:36:40|82835.8|82785.8|82832.3|82782.3|82835.8|82785.8|82831.9|82781.9|42
1621366610000|2021-05-18 19:36:50|82832.2|82782.2|82810.5|82760.5|82832.7|82782.7|82807.3|82757.3|52
1621366620000|2021-05-18 19:37:00|82810.4|82760.4|82802.5|82752.5|82812.6|82762.6|82801.4|82751.4|51
1621366630000|2021-05-18 19:37:10|82802.2|82752.2|82802|82752|82803.5|82753.5|82797.8|82747.8|54
1621366640000|2021-05-18 19:37:20|82802.1|82752.1|82798.4|82748.4|82802.2|82752.2|82797.8|82747.8|33
1621366650000|2021-05-18 19:37:30|82798.9|82748.9|82798.1|82748.1|82799.6|82749.6|82796.8|82746.8|29
1621366660000|2021-05-18 19:37:40|82798.2|82748.2|82798.8|82748.8|82799.6|82749.6|82797|82747|34
1621366670000|2021-05-18 19:37:50|82798.3|82748.3|82807.4|82757.4|82807.4|82757.4|82798.3|82748.3|62
1621366680000|2021-05-18 19:38:00|82807.5|82757.5|82828.8|82778.8|82834.3|82784.3|82806.1|82757|66
1621366690000|2021-05-18 19:38:10|82829|82779|82832.1|82782.1|82834.2|82784.2|82826.5|82776.5|48
1621366700000|2021-05-18 19:38:20|82832.6|82782.6|82832.3|82782.3|82833.9|82783.9|82831.6|82781.6|42
1621366710000|2021-05-18 19:38:30|82831.9|82781.9|82831.4|82781.4|82832|82782|82831.1|82781.1|26
1621366720000|2021-05-18 19:38:40|82831.1|82781.1|82830.5|82780.5|82831.6|82781.6|82830.1|82780.1|22
1621366730000|2021-05-18 19:38:50|82829.9|82779.9|82831.8|82781.8|82831.9|82781.9|82829.5|82779.5|37
1621366740000|2021-05-18 19:39:00|82830.8|82780.8|82832.2|82782.2|82832.4|82782.4|82829.2|82779.2|31
1621366750000|2021-05-18 19:39:10|82831.9|82781.9|82791.7|82741.7|82831.9|82781.9|82783.4|82733.4|71
1621366760000|2021-05-18 19:39:20|82791.9|82741.9|82790.4|82740.4|82797.9|82747.9|82785.2|82735.2|68
1621366770000|2021-05-18 19:39:30|82790.8|82740.8|82792.1|82742.1|82793.3|82743.3|82789.9|82739.9|54
1621366780000|2021-05-18 19:39:40|82791.9|82741.9|82788.8|82738.8|82792|82742|82787.3|82737.3|40
1621366790000|2021-05-18 19:39:50|82788.7|82738.7|82794|82744|82795.7|82745.7|82788.3|82738.3|50
1621366800000|2021-05-18 19:40:00|82794.5|82744.5|82796.6|82746.6|82797.5|82747.5|82793.3|82743.3|55
1621366810000|2021-05-18 19:40:10|82796.4|82746.4|82790.5|82740.5|82796.5|82746.5|82790.5|82740.5|32
1621366820000|2021-05-18 19:40:20|82792.2|82742.2|82793.8|82743.8|82795|82745|82791.5|82741.5|20
1621366830000|2021-05-18 19:40:30|82794|82744|82785.3|82735.3|82794|82744|82784.7|82734.7|51
1621366840000|2021-05-18 19:40:40|82785.4|82735.4|82787.3|82737.3|82787.3|82737.3|82780.7|82730.7|49
1621366850000|2021-05-18 19:40:50|82790.1|82740.1|82795.2|82745.2|82795.2|82745.2|82788.7|82738.7|53
1621366860000|2021-05-18 19:41:00|82792.9|82742.9|82817.6|82767.6|82826.6|82776.6|82791.5|82741.5|62
1621366870000|2021-05-18 19:41:10|82817.5|82767.5|82819.9|82769.9|82823.7|82773.7|82816.9|82766.9|56
1621366880000|2021-05-18 19:41:20|82820.1|82770.1|82821.5|82771.5|82823.6|82773.6|82818.1|82768.1|55
1621366890000|2021-05-18 19:41:30|82821.7|82771.7|82821|82771|82825.2|82775.2|82811.8|82761.8|58
1621366900000|2021-05-18 19:41:40|82820.9|82770.9|82821|82771|82821.5|82771.5|82820|82770|37
1621366910000|2021-05-18 19:41:50|82821.2|82771.2|82819|82769|82821.6|82771.6|82819|82769|39
1621366920000|2021-05-18 19:42:00|82819.2|82769.2|82820.1|82770.1|82820.6|82770.6|82817.2|82767.2|36
1621366930000|2021-05-18 19:42:10|82820.3|82770.3|82819.1|82769.1|82820.8|82770.8|82817.9|82767.9|46
1621366940000|2021-05-18 19:42:20|82819.4|82769.4|82821.9|82771.9|82821.9|82771.9|82817.9|82767.9|55
1621366950000|2021-05-18 19:42:30|82821.1|82771.1|82819.8|82769.8|82821.8|82771.8|82819.8|82769.8|34
1621366960000|2021-05-18 19:42:40|82819.6|82769.6|82812.1|82762.1|82819.6|82769.6|82807.8|82757.8|60
1621366970000|2021-05-18 19:42:50|82812.2|82762.2|82806.8|82756.8|82812.3|82762.3|82806.4|82756.4|47
1621366980000|2021-05-18 19:43:00|82807.8|82757.8|82804.2|82754.2|82808.3|82758.3|82802.7|82752.7|40
1621366990000|2021-05-18 19:43:10|82804.5|82754.5|82804.1|82754.1|82804.8|82754.8|82803.6|82753.6|35
1621367000000|2021-05-18 19:43:20|82804.2|82754.2|82791.8|82741.8|82804.5|82754.5|82790|82740|43
1621367010000|2021-05-18 19:43:30|82791.3|82741.3|82791|82741|82792.6|82742.6|82789.9|82739.9|33
1621367020000|2021-05-18 19:43:40|82790.6|82740.6|82788.8|82738.8|82791|82741|82787.5|82737.5|42
1621367030000|2021-05-18 19:43:50|82789.1|82739.1|82787.1|82737.1|82790.7|82740.7|82783.8|82733.8|48
1621367040000|2021-05-18 19:44:00|82787.6|82737.6|82788.6|82738.6|82788.9|82738.9|82786.5|82736.5|38
1621367050000|2021-05-18 19:44:10|82789.3|82739.3|82789.9|82739.9|82790.6|82740.6|82787.4|82737.4|54
1621367060000|2021-05-18 19:44:20|82790.1|82740.1|82791.9|82741.9|82792.2|82742.2|82789.4|82739.4|46
1621367070000|2021-05-18 19:44:30|82790.8|82740.8|82791.5|82741.5|82791.6|82741.6|82790.6|82740.6|26
1621367080000|2021-05-18 19:44:40|82791.7|82741.7|82790.7|82740.7|82791.7|82741.7|82790.5|82740.5|16
1621367090000|2021-05-18 19:44:50|82791.5|82741.5|82792.8|82742.8|82793.6|82743.6|82790.1|82740.1|28
1621367100000|2021-05-18 19:45:00|82792.1|82742.1|82795.4|82745.4|82795.7|82745.7|82792.1|82742.1|53
1621367110000|2021-05-18 19:45:10|82796.1|82746.1|82800.7|82750.7|82800.7|82750.7|82793.6|82743.6|51
1621367120000|2021-05-18 19:45:20|82795.9|82745.9|82795.7|82745.7|82797.3|82747.3|82793.4|82743.4|54
1621367130000|2021-05-18 19:45:30|82795.8|82745.8|82806.7|82756.7|82808.4|82758.4|82795|82745|55
1621367140000|2021-05-18 19:45:40|82807|82757|82794.5|82744.5|82807.4|82757.4|82792.8|82742.8|50
1621367150000|2021-05-18 19:45:50|82795.6|82745.6|82788.4|82738.4|82795.6|82745.6|82787.3|82737.3|59
1621367160000|2021-05-18 19:46:00|82788.3|82738.3|82787.3|82737.3|82790|82740|82785|82735|44
1621367170000|2021-05-18 19:46:10|82786.3|82736.3|82781.2|82731.2|82787|82737|82778.7|82728.7|62
1621367180000|2021-05-18 19:46:20|82781.1|82731.1|82800.7|82750.7|82805.8|82755.8|82780.5|82730.5|69
1621367190000|2021-05-18 19:46:30|82799.7|82749.7|82807.2|82757.2|82807.4|82757.4|82799.5|82749.5|56
1621367200000|2021-05-18 19:46:40|82806.9|82756.9|82808.6|82758.6|82811.9|82761.9|82806.9|82756.9|40
1621367210000|2021-05-18 19:46:50|82808.3|82758.3|82803.6|82753.6|82809.4|82759.4|82803.6|82753.6|42
1621367220000|2021-05-18 19:47:00|82803.7|82753.7|82798.2|82748.2|82804.5|82754.5|82798.2|82748.2|35
1621367230000|2021-05-18 19:47:10|82795.8|82745.8|82785|82735|82800.4|82750.4|82785|82735|49
1621367240000|2021-05-18 19:47:20|82784.1|82734.1|82784|82734|82786.9|82736.9|82783.3|82733.3|56
1621367250000|2021-05-18 19:47:30|82784.1|82734.1|82784.6|82734.6|82784.8|82734.8|82783.7|82733.7|38
1621367260000|2021-05-18 19:47:40|82785.7|82735.7|82797.6|82747.6|82798.4|82748.4|82784.1|82734.1|49
1621367270000|2021-05-18 19:47:50|82796.9|82746.9|82801.2|82751.2|82807.5|82757.5|82796.6|82746.6|67
1621367280000|2021-05-18 19:48:00|82801.4|82751.4|82806.9|82756.9|82807.7|82757.7|82800.7|82750.7|49
1621367290000|2021-05-18 19:48:10|82806.7|82756.7|82807.8|82757.8|82808.7|82758.7|82806.7|82756.7|45
1621367300000|2021-05-18 19:48:20|82808.3|82758.3|82808.8|82758.8|82809.3|82759.3|82807.2|82757.2|33
1621367310000|2021-05-18 19:48:30|82809.3|82759.3|82808.6|82758.6|82811.8|82761.8|82804.5|82754.5|54
1621367320000|2021-05-18 19:48:40|82807.7|82757.7|82803.8|82753.8|82809.9|82759.9|82802.3|82752.3|60
1621367330000|2021-05-18 19:48:50|82803.6|82753.6|82799.2|82749.2|82804.8|82754.8|82799.2|82749.2|39
1621367340000|2021-05-18 19:49:00|82799.7|82749.7|82803.5|82753.5|82804.2|82754.2|82799.1|82749.1|46
1621367350000|2021-05-18 19:49:10|82801.9|82751.9|82804.3|82754.3|82805.5|82755.5|82799.9|82749.9|42
1621367360000|2021-05-18 19:49:20|82804.9|82754.9|82807.6|82757.6|82808.1|82758.1|82804.9|82754.9|53
1621367370000|2021-05-18 19:49:30|82808.3|82758.3|82811.9|82761.9|82814.2|82764.2|82807.6|82757.6|41
1621367380000|2021-05-18 19:49:40|82810.4|82760.4|82811.7|82761.7|82812|82762|82810.1|82760.1|42
1621367390000|2021-05-18 19:49:50|82812|82762|82811.6|82761.6|82812|82762|82810.7|82760.7|24
1621367400000|2021-05-18 19:50:00|82811.5|82761.5|82813.9|82763.9|82814.9|82764.9|82811.5|82761.5|50
1621367410000|2021-05-18 19:50:10|82814.5|82764.5|82812.7|82762.7|82814.8|82764.8|82812.6|82762.6|48
1621367420000|2021-05-18 19:50:20|82813.8|82763.8|82811.6|82761.6|82814.3|82764.3|82811.6|82761.6|41
1621367430000|2021-05-18 19:50:30|82811.5|82761.5|82809.9|82759.9|82813|82763|82807.5|82757.5|56
1621367440000|2021-05-18 19:50:40|82809.4|82759.4|82806.8|82756.8|82809.4|82759.4|82806.3|82756.3|42
1621367450000|2021-05-18 19:50:50|82806.6|82756.6|82807.7|82757.7|82808.2|82758.2|82806.5|82756.5|30
1621367460000|2021-05-18 19:51:00|82807.9|82757.9|82809.4|82759.4|82810|82760|82807.6|82757.6|40
1621367470000|2021-05-18 19:51:10|82809.6|82759.6|82808.7|82758.7|82810|82760|82807.2|82757.2|31
1621367480000|2021-05-18 19:51:20|82808.4|82758.4|82806.8|82756.8|82809.4|82759.4|82806.8|82756.8|31
1621367490000|2021-05-18 19:51:30|82806.9|82756.9|82808|82758|82808.3|82758.3|82806.9|82756.9|35
1621367500000|2021-05-18 19:51:40|82807.6|82757.6|82807.6|82757.6|82808.3|82758.3|82806.5|82756.5|34
1621367510000|2021-05-18 19:51:50|82807.1|82757.1|82813.2|82763.2|82814.4|82764.4|82805.8|82755.8|34
1621367520000|2021-05-18 19:52:00|82812.6|82762.6|82817.7|82767.7|82818.3|82768.3|82812.6|82762.6|60
1621367530000|2021-05-18 19:52:10|82818.1|82768.1|82827.8|82777.8|82831|82781|82817.5|82767.5|69
1621367540000|2021-05-18 19:52:20|82827.4|82777.4|82827.3|82777.3|82828.2|82778.2|82826.4|82776.4|50
1621367550000|2021-05-18 19:52:30|82826.5|82776.5|82826.6|82776.6|82827.8|82777.8|82825.2|82775.2|38
1621367560000|2021-05-18 19:52:40|82826.5|82776.5|82825.5|82775.5|82827.3|82777.3|82825.5|82775.5|26
1621367570000|2021-05-18 19:52:50|82825.8|82775.8|82824.1|82774.1|82826.3|82776.3|82823.6|82773.6|27
1621367580000|2021-05-18 19:53:00|82823.8|82773.8|82825.2|82775.2|82826|82776|82823.7|82773.7|29
1621367590000|2021-05-18 19:53:10|82825|82775|82826|82776|82826|82776|82824.8|82774.8|21
1621367600000|2021-05-18 19:53:20|82825.9|82775.9|82825.6|82775.6|82826.2|82776.2|82825.6|82775.6|14
1621367610000|2021-05-18 19:53:30|82826.7|82776.7|82824.8|82774.8|82828.4|82778.4|82824.8|82774.8|32
1621367620000|2021-05-18 19:53:40|82824.9|82774.9|82825.6|82775.6|82825.9|82775.9|82824.9|82774.9|15
1621367630000|2021-05-18 19:53:50|82825.8|82775.8|82831|82781|82832.8|82782.8|82825.1|82775.1|21
1621367640000|2021-05-18 19:54:00|82830.3|82780.3|82832.6|82782.6|82832.9|82782.9|82830.3|82780.3|27
1621367650000|2021-05-18 19:54:10|82832.8|82782.8|82835.5|82785.5|82836.3|82786.3|82831.1|82781.1|28
1621367660000|2021-05-18 19:54:20|82835.6|82785.6|82842.7|82792.7|82843|82793|82834.8|82784.8|26
1621367670000|2021-05-18 19:54:30|82842.4|82792.4|82843.4|82793.4|82843.8|82793.8|82841.3|82791.3|20
1621367680000|2021-05-18 19:54:40|82843.9|82793.9|82850.3|82800.3|82850.3|82812.7|82837.7|82791.7|46
1621367690000|2021-05-18 19:54:50|82848.8|82798.8|82849.1|82799.1|82856.2|82813.7|82838.7|82798.8|53
1621367700000|2021-05-18 19:55:00|82849.7|82799.7|82849.6|82799.6|82851.7|82801.7|82847.6|82797.6|54
1621367710000|2021-05-18 19:55:10|82849.7|82799.7|82846.3|82796.3|82850.9|82800.9|82845.7|82795.7|57
1621367720000|2021-05-18 19:55:20|82846|82796|82843.9|82793.9|82847.9|82797.9|82843.1|82793.1|43
1621367730000|2021-05-18 19:55:30|82844.4|82794.4|82842.4|82792.4|82845.1|82795.1|82841.8|82791.8|32
1621367740000|2021-05-18 19:55:40|82842.8|82792.8|82840|82790|82843.3|82793.3|82838.9|82788.9|33
1621367750000|2021-05-18 19:55:50|82840.7|82790.7|82835.6|82785.6|82840.7|82801|82826|82784.2|33
1621367760000|2021-05-18 19:56:00|82835.8|82785.8|82834.5|82784.5|82836.1|82786.1|82834.3|82784.3|17
1621367770000|2021-05-18 19:56:10|82834.3|82784.3|82831.1|82781.1|82834.6|82784.6|82829.5|82779.5|38
1621367780000|2021-05-18 19:56:20|82831.2|82781.2|82833|82783|82833.6|82783.6|82831.2|82781.2|25
1621367790000|2021-05-18 19:56:30|82832.9|82782.9|82833.5|82783.5|82833.5|82783.5|82832.9|82782.9|9
1621367800000|2021-05-18 19:56:40|82833.3|82783.3|82835.6|82785.6|82836|82786|82832.6|82782.6|27
1621367810000|2021-05-18 19:56:50|82835.9|82785.9|82833.7|82783.7|82836.3|82786.3|82832.5|82782.5|30
1621367820000|2021-05-18 19:57:00|82833.9|82783.9|82816.1|82766.1|82834.8|82784.8|82816.1|82766.1|44
1621367830000|2021-05-18 19:57:10|82807.5|82757.5|82803.9|82753.9|82807.6|82757.6|82802.1|82752.1|64
1621367840000|2021-05-18 19:57:20|82804.4|82754.4|82805.6|82755.6|82806.1|82756.1|82804|82754|48
1621367850000|2021-05-18 19:57:30|82805.9|82755.9|82803.7|82753.7|82806.2|82756.2|82800.5|82750.5|67
1621367860000|2021-05-18 19:57:40|82803.8|82753.8|82801.4|82751.4|82804.8|82754.8|82797.2|82747.2|63
1621367870000|2021-05-18 19:57:50|82801.1|82751.1|82800.8|82750.8|82801.3|82751.3|82799.8|82749.8|38
1621367880000|2021-05-18 19:58:00|82800.7|82750.7|82798.7|82748.7|82801.2|82751.2|82798.6|82748.6|31
1621367890000|2021-05-18 19:58:10|82798.8|82748.8|82801.2|82751.2|82802.4|82752.4|82798.8|82748.8|47
1621367900000|2021-05-18 19:58:20|82800.8|82750.8|82809.1|82759.1|82809.2|82759.2|82799.8|82749.8|48
1621367910000|2021-05-18 19:58:30|82810.8|82760.8|82805.8|82755.8|82810.8|82760.8|82800.2|82750.2|49
1621367920000|2021-05-18 19:58:40|82806.7|82756.7|82807.7|82757.7|82809.6|82759.6|82805.5|82755.5|56
1621367930000|2021-05-18 19:58:50|82807.8|82757.8|82790.6|82740.6|82812.7|82762.7|82784.7|82734.7|68
1621367940000|2021-05-18 19:59:00|82787.9|82737.9|82793.2|82743.2|82797.2|82747.2|82781.3|82731.3|67
1621367950000|2021-05-18 19:59:10|82793.1|82743.1|82798.9|82748.9|82800|82750|82790.8|82740.8|53
1621367960000|2021-05-18 19:59:20|82798.2|82748.2|82806.4|82756.4|82806.7|82756.7|82797.1|82747.1|63
1621367970000|2021-05-18 19:59:30|82806.3|82756.3|82837.1|82787.1|82837.1|82787.1|82806.3|82756.3|66
1621367980000|2021-05-18 19:59:40|82836.1|82786.1|82837|82787|82837.8|82787.8|82832|82782|59
1621367990000|2021-05-18 19:59:50|82836.5|82786.5|82832.7|82782.7|82836.9|82786.9|82832.2|82782.2|62
1621368000000|2021-05-18 20:00:00|82834|82784|82835.4|82785.4|82837.6|82787.6|82833.5|82783.5|59
1621368010000|2021-05-18 20:00:10|82835.6|82785.6|82833.7|82783.7|82837.9|82787.9|82829.5|82779.5|56
1621368020000|2021-05-18 20:00:20|82834.1|82784.1|82839.8|82789.8|82839.9|82789.9|82833.2|82783.2|56
1621368030000|2021-05-18 20:00:30|82840|82790|82841.4|82791.4|82844.6|82794.6|82838.1|82788.1|47
1621368040000|2021-05-18 20:00:40|82841|82791|82838.1|82788.1|82845.6|82795.6|82837.2|82787.2|39
1621368050000|2021-05-18 20:00:50|82838|82788|82830.7|82780.7|82838.6|82788.6|82825.8|82775.8|59
1621368060000|2021-05-18 20:01:00|82833.6|82783.6|82824.2|82774.2|82833.6|82783.6|82820.4|82770.4|64
1621368070000|2021-05-18 20:01:10|82823.9|82773.9|82805.8|82755.8|82824.3|82774.3|82803.6|82753.6|68
1621368080000|2021-05-18 20:01:20|82803.6|82753.6|82805.1|82755.1|82811.3|82761.3|82801.5|82751.5|55
1621368090000|2021-05-18 20:01:30|82804.4|82754.4|82796.6|82746.6|82805.2|82755.2|82795.2|82745.2|56
1621368100000|2021-05-18 20:01:40|82796.4|82746.4|82802|82752|82805.3|82755.3|82795.6|82745.6|43
1621368110000|2021-05-18 20:01:50|82800.6|82750.6|82800.8|82750.8|82802.5|82752.5|82800.4|82750.4|29
1621368120000|2021-05-18 20:02:00|82800.6|82750.6|82804.8|82754.8|82805.5|82755.5|82800.6|82750.6|34
1621368130000|2021-05-18 20:02:10|82804.6|82754.6|82806.1|82756.1|82806.7|82756.7|82798.3|82748.3|51
1621368140000|2021-05-18 20:02:20|82805.9|82755.9|82820.3|82770.3|82820.4|82770.4|82805.2|82755.2|46
1621368150000|2021-05-18 20:02:30|82820|82770|82825.5|82775.5|82826.6|82776.6|82819.9|82769.9|49
1621368160000|2021-05-18 20:02:40|82825.2|82775.2|82830|82780|82830.1|82780.1|82825|82775|46
1621368170000|2021-05-18 20:02:50|82829.6|82779.6|82833.5|82783.5|82833.5|82783.5|82829.6|82779.6|46
1621368180000|2021-05-18 20:03:00|82833|82783|82832.9|82782.9|82836|82786|82832.5|82782.5|48
1621368190000|2021-05-18 20:03:10|82833.3|82783.3|82832.2|82782.2|82833.8|82783.8|82832.1|82782.1|41
1621368200000|2021-05-18 20:03:20|82832.3|82782.3|82820.1|82770.1|82837.1|82787.1|82820.1|82770.1|52
1621368210000|2021-05-18 20:03:30|82820.4|82770.4|82824.1|82774.1|82826.2|82776.2|82820.3|82770.3|48
1621368220000|2021-05-18 20:03:40|82823.9|82773.9|82826.8|82776.8|82826.9|82776.9|82823.7|82773.7|29
1621368230000|2021-05-18 20:03:50|82826.5|82776.5|82824.1|82774.1|82828.4|82778.4|82824|82774|35
1621368240000|2021-05-18 20:04:00|82823.9|82773.9|82825.1|82775.1|82825.8|82775.8|82823.8|82773.8|36
1621368250000|2021-05-18 20:04:10|82824.9|82774.9|82827|82777|82827.3|82777.3|82824.2|82774.2|34
1621368260000|2021-05-18 20:04:20|82826.9|82776.9|82827.3|82777.3|82828.4|82778.4|82823.9|82773.9|45
1621368270000|2021-05-18 20:04:30|82827|82777|82818.2|82768.2|82827|82777|82817.4|82767.4|32
1621368280000|2021-05-18 20:04:40|82813.6|82763.6|82813.3|82763.3|82815.6|82765.6|82809.5|82759.5|36
1621368290000|2021-05-18 20:04:50|82812.9|82762.9|82813.3|82763.3|82813.3|82763.3|82812.2|82762.2|22
1621368300000|2021-05-18 20:05:00|82813.4|82763.4|82817.6|82767.6|82817.6|82767.6|82812.9|82762.9|30
1621368310000|2021-05-18 20:05:10|82817.4|82767.4|82817|82767|82817.8|82767.8|82815.7|82765.7|29
1621368320000|2021-05-18 20:05:20|82816.9|82766.9|82816.6|82766.6|82817.3|82767.3|82816.5|82766.5|31
1621368330000|2021-05-18 20:05:30|82816.7|82766.7|82816.5|82766.5|82817|82767|82816.2|82766.2|26
1621368340000|2021-05-18 20:05:40|82816.3|82766.3|82820.3|82770.3|82820.6|82770.6|82815.6|82765.6|33
1621368350000|2021-05-18 20:05:50|82819.6|82769.6|82831.7|82781.7|82831.7|82781.7|82819.5|82769.5|44
1621368360000|2021-05-18 20:06:00|82831.6|82781.6|82838.6|82788.6|82839.5|82789.5|82830.6|82780.6|39
1621368370000|2021-05-18 20:06:10|82838.7|82788.7|82836.7|82786.7|82839.5|82789.5|82836.7|82786.7|33
1621368380000|2021-05-18 20:06:20|82836.6|82786.6|82832.9|82782.9|82836.9|82786.9|82832.9|82782.9|26
1621368390000|2021-05-18 20:06:30|82833.3|82783.3|82817.7|82767.7|82833.3|82783.3|82816.9|82766.9|40
1621368400000|2021-05-18 20:06:40|82816.9|82766.9|82815.1|82765.1|82817.1|82767.1|82814.2|82764.2|26
1621368410000|2021-05-18 20:06:50|82815.2|82765.2|82808.2|82758.2|82815.2|82765.2|82807.8|82757.8|34
1621368420000|2021-05-18 20:07:00|82808.5|82758.5|82811.4|82761.4|82811.7|82761.7|82808.5|82758.5|40
1621368430000|2021-05-18 20:07:10|82811.5|82761.5|82811|82761|82812.5|82762.5|82809.5|82759.5|26
1621368440000|2021-05-18 20:07:20|82810.8|82760.8|82811.4|82761.4|82811.9|82761.9|82810.7|82760.7|20
1621368450000|2021-05-18 20:07:30|82811.1|82761.1|82809.8|82759.8|82811.1|82761.1|82809.4|82759.4|22
1621368460000|2021-05-18 20:07:40|82810.2|82760.2|82824.9|82774.9|82825.3|82775.3|82810.2|82760.2|38
1621368470000|2021-05-18 20:07:50|82824.5|82774.5|82826.9|82776.9|82828.3|82778.3|82824.5|82774.5|45
1621368480000|2021-05-18 20:08:00|82826.8|82776.8|82833.2|82783.2|82833.8|82783.8|82826.8|82776.8|37
1621368490000|2021-05-18 20:08:10|82832.7|82782.7|82825.3|82775.3|82833.4|82783.4|82824.8|82774.8|44
1621368500000|2021-05-18 20:08:20|82826.5|82776.5|82810.8|82760.8|82826.5|82776.5|82810.8|82760.8|52
1621368510000|2021-05-18 20:08:30|82810.9|82760.9|82809|82759|82812.5|82762.5|82808.6|82758.6|33
1621368520000|2021-05-18 20:08:40|82808.4|82758.4|82810.4|82760.4|82810.6|82760.6|82808.3|82758.3|20
1621368530000|2021-05-18 20:08:50|82810.5|82760.5|82811|82761|82811.2|82761.2|82809.9|82759.9|18
1621368540000|2021-05-18 20:09:00|82810.6|82760.6|82809.9|82759.9|82810.6|82760.6|82809.5|82759.5|28
1621368550000|2021-05-18 20:09:10|82810|82760|82814.6|82764.6|82815|82765|82809.8|82759.8|34
1621368560000|2021-05-18 20:09:20|82814.4|82764.4|82817.7|82767.7|82817.8|82767.8|82813.1|82763.1|34
1621368570000|2021-05-18 20:09:30|82818.2|82768.2|82815.5|82765.5|82818.3|82768.3|82815.4|82765.4|33
1621368580000|2021-05-18 20:09:40|82815.6|82765.6|82811.5|82761.5|82815.6|82765.6|82810.9|82760.9|41
1621368590000|2021-05-18 20:09:50|82811.7|82761.7|82809.4|82759.4|82811.7|82761.7|82808.7|82758.7|38
1621368600000|2021-05-18 20:10:00|82809.6|82759.6|82810.5|82760.5|82811.1|82761.1|82809.3|82759.3|33
1621368610000|2021-05-18 20:10:10|82811.5|82761.5|82811.9|82761.9|82812.1|82762.1|82811.4|82761.4|28
1621368620000|2021-05-18 20:10:20|82811.8|82761.8|82810.1|82760.1|82811.9|82761.9|82809.9|82759.9|33
1621368630000|2021-05-18 20:10:30|82810.3|82760.3|82810.1|82760.1|82811.4|82761.4|82809.5|82759.5|35
1621368640000|2021-05-18 20:10:40|82810.4|82760.4|82809.5|82759.5|82810.7|82760.7|82809.5|82759.5|31
1621368650000|2021-05-18 20:10:50|82809.6|82759.6|82811.7|82761.7|82812.1|82762.1|82809.6|82759.6|27
1621368660000|2021-05-18 20:11:00|82812|82762|82812.4|82762.4|82813.6|82763.6|82812|82762|35
1621368670000|2021-05-18 20:11:10|82812.3|82762.3|82812.4|82762.4|82814.7|82764.7|82811.7|82761.7|36
1621368680000|2021-05-18 20:11:20|82812.3|82762.3|82814.8|82764.8|82814.9|82764.9|82810.9|82760.9|43
1621368690000|2021-05-18 20:11:30|82814.7|82764.7|82814.5|82764.5|82816.7|82766.7|82814.5|82764.5|37
1621368700000|2021-05-18 20:11:40|82814.8|82764.8|82815|82765|82815.5|82765.5|82814.4|82764.4|26
1621368710000|2021-05-18 20:11:50|82814.7|82764.7|82821.2|82771.2|82821.7|82771.7|82814.1|82764.1|45
1621368720000|2021-05-18 20:12:00|82821.3|82771.3|82825.2|82775.2|82825.8|82775.8|82820.4|82770.4|29
1621368730000|2021-05-18 20:12:10|82825|82775|82820.6|82770.6|82825.5|82775.5|82820.6|82770.6|27
1621368740000|2021-05-18 20:12:20|82820.8|82770.8|82815.9|82765.9|82820.9|82770.9|82815.5|82765.5|52
1621368750000|2021-05-18 20:12:30|82816|82766|82816.5|82766.5|82817.6|82767.6|82814.5|82764.5|42
1621368760000|2021-05-18 20:12:40|82816.3|82766.3|82818.8|82768.8|82818.8|82768.8|82815.8|82765.8|29
1621368770000|2021-05-18 20:12:50|82818.9|82768.9|82816.6|82766.6|82819.2|82769.2|82816.1|82766.1|32
1621368780000|2021-05-18 20:13:00|82815.8|82765.8|82817.6|82767.6|82819|82769|82815.5|82765.5|25
1621368790000|2021-05-18 20:13:10|82817.7|82767.7|82818|82768|82818.7|82768.7|82817.5|82767.5|18
1621368800000|2021-05-18 20:13:20|82818.3|82768.3|82818|82768|82820|82770|82817.9|82767.9|22
1621368810000|2021-05-18 20:13:30|82818.1|82768.1|82818.5|82768.5|82819.3|82769.3|82818.1|82768.1|29
1621368820000|2021-05-18 20:13:40|82818|82768|82817|82767|82819.3|82769.3|82816.7|82766.7|29
1621368830000|2021-05-18 20:13:50|82817.5|82767.5|82816.4|82766.4|82818.4|82768.4|82815.5|82765.5|41
1621368840000|2021-05-18 20:14:00|82816.1|82766.1|82815.5|82765.5|82816.4|82766.4|82814.8|82764.8|25
1621368850000|2021-05-18 20:14:10|82815.3|82765.3|82817|82767|82817|82767|82813.9|82763.9|31
1621368860000|2021-05-18 20:14:20|82816.9|82766.9|82815.5|82765.5|82817.3|82767.3|82815.2|82765.2|20
1621368870000|2021-05-18 20:14:30|82816.1|82766.1|82818.4|82768.4|82819|82769|82816.1|82766.1|24
1621368880000|2021-05-18 20:14:40|82818|82768|82818.7|82768.7|82818.8|82768.8|82817|82767|19
1621368890000|2021-05-18 20:14:50|82818.3|82768.3|82820.1|82770.1|82821.7|82771.7|82818.1|82768.1|29
1621368900000|2021-05-18 20:15:00|82819.9|82769.9|82821.2|82771.2|82821.4|82771.4|82819.9|82769.9|17
1621368910000|2021-05-18 20:15:10|82821.4|82771.4|82821.6|82771.6|82822.4|82772.4|82820.9|82770.9|29
1621368920000|2021-05-18 20:15:20|82821.5|82771.5|82820.9|82770.9|82821.5|82771.5|82820.5|82770.5|23
1621368930000|2021-05-18 20:15:30|82820.8|82770.8|82821.9|82771.9|82823.2|82773.2|82820.3|82770.3|34
1621368940000|2021-05-18 20:15:40|82822|82772|82820.5|82770.5|82822.1|82772.1|82819.3|82769.3|21
1621368950000|2021-05-18 20:15:50|82820.4|82770.4|82821.2|82771.2|82822.9|82772.9|82820.3|82770.3|30
1621368960000|2021-05-18 20:16:00|82821.3|82771.3|82821.3|82771.3|82821.6|82771.6|82821.2|82771.2|15
1621368970000|2021-05-18 20:16:10|82821.2|82771.2|82822.8|82772.8|82824.4|82774.4|82820.7|82770.7|23
1621368980000|2021-05-18 20:16:20|82822.9|82772.9|82823.9|82773.9|82824.7|82774.7|82822.6|82772.6|20
1621368990000|2021-05-18 20:16:30|82824|82774|82824.2|82774.2|82825.1|82775.1|82822.1|82772.1|22
1621369000000|2021-05-18 20:16:40|82822.7|82772.7|82822.2|82772.2|82824.7|82774.7|82819.9|82769.9|33
1621369010000|2021-05-18 20:16:50|82822.4|82772.4|82821.9|82771.9|82824.8|82774.8|82819.5|82769.5|33
1621369020000|2021-05-18 20:17:00|82822|82772|82825.9|82775.9|82826.1|82776.1|82822|82772|29
1621369030000|2021-05-18 20:17:10|82825.7|82775.7|82826.9|82776.9|82827.4|82777.4|82825.6|82775.6|25
1621369040000|2021-05-18 20:17:20|82827.1|82777.1|82828.1|82778.1|82828.5|82778.5|82826.9|82776.9|21
1621369050000|2021-05-18 20:17:30|82828.3|82778.3|82825.5|82775.5|82828.4|82778.4|82824.5|82774.5|26
1621369060000|2021-05-18 20:17:40|82824.7|82774.7|82830.1|82780.1|82830.1|82780.1|82823.7|82773.7|22
1621369070000|2021-05-18 20:17:50|82829.7|82779.7|82829.8|82779.8|82830.3|82780.3|82828.6|82778.6|25
1621369080000|2021-05-18 20:18:00|82830.8|82780.8|82829.5|82779.5|82831|82781|82829.1|82779.1|29
1621369090000|2021-05-18 20:18:10|82829.3|82779.3|82830.7|82780.7|82831.1|82781.1|82828.9|82778.9|23
1621369100000|2021-05-18 20:18:20|82830.8|82780.8|82830.6|82780.6|82831.1|82781.1|82830.3|82780.3|19
1621369110000|2021-05-18 20:18:30|82830.9|82780.9|82831|82781|82832.2|82782.2|82827.5|82777.5|37
1621369120000|2021-05-18 20:18:40|82830.9|82780.9|82831.4|82781.4|82832.6|82782.6|82830.1|82780.1|26
1621369130000|2021-05-18 20:18:50|82831.2|82781.2|82833.3|82783.3|82833.6|82783.6|82829|82779|34
1621369140000|2021-05-18 20:19:00|82833.2|82783.2|82834.6|82784.6|82834.9|82784.9|82832.8|82782.8|30
1621369150000|2021-05-18 20:19:10|82834.7|82784.7|82834|82784|82834.7|82784.7|82833.3|82783.3|23
1621369160000|2021-05-18 20:19:20|82833.9|82783.9|82833.1|82783.1|82834.2|82784.2|82832.8|82782.8|24
1621369170000|2021-05-18 20:19:30|82833|82783|82835|82785|82835.6|82785.6|82830.7|82780.7|22
1621369180000|2021-05-18 20:19:40|82834.9|82784.9|82834.4|82784.4|82835.9|82785.9|82833.4|82783.4|16
1621369190000|2021-05-18 20:19:50|82834.7|82784.7|82834.8|82784.8|82835.8|82785.8|82834.7|82784.7|10
1621369200000|2021-05-18 20:20:00|82835.2|82785.2|82839.9|82789.9|82840.8|82790.8|82834.6|82784.6|33
1621369210000|2021-05-18 20:20:10|82840.3|82790.3|82839.2|82789.2|82840.8|82790.8|82839|82789|16
1621369220000|2021-05-18 20:20:20|82839.1|82789.1|82839.9|82789.9|82840.6|82790.6|82839.1|82789.1|9
1621369230000|2021-05-18 20:20:30|82840.3|82790.3|82841.2|82791.2|82841.7|82791.7|82839|82789|12
1621369240000|2021-05-18 20:20:40|82840.9|82790.9|82838.7|82788.7|82841.9|82791.9|82838.7|82788.7|31
1621369250000|2021-05-18 20:20:50|82838.5|82788.5|82839.4|82789.4|82839.8|82789.8|82833|82783|51
1621369260000|2021-05-18 20:21:00|82839.1|82789.1|82841.6|82791.6|82844.3|82794.3|82839.1|82789.1|37
1621369270000|2021-05-18 20:21:10|82842.1|82792.1|82842.6|82792.6|82843.9|82793.9|82840.4|82790.4|12
1621369280000|2021-05-18 20:21:20|82843|82793|82848.5|82798.5|82848.5|82798.5|82843|82793|12
1621369290000|2021-05-18 20:21:30|82848|82798|82855|82805|82855.4|82805.4|82848|82798|30
1621369300000|2021-05-18 20:21:40|82855.1|82805.1|82855.8|82805.8|82855.9|82805.9|82852.2|82802.2|22
1621369310000|2021-05-18 20:21:50|82855.9|82805.9|82856.3|82806.3|82856.7|82806.7|82855.4|82805.4|12
1621369320000|2021-05-18 20:22:00|82856.5|82806.5|82856.4|82806.4|82856.5|82806.5|82854.6|82804.6|13
1621369330000|2021-05-18 20:22:10|82855.6|82805.6|82853.3|82803.3|82855.7|82805.7|82852.4|82802.4|20
1621369340000|2021-05-18 20:22:20|82854|82804|82853.9|82803.9|82854.2|82804.2|82853.9|82803.9|5
1621369350000|2021-05-18 20:22:30|82854.4|82804.4|82855.5|82805.5|82855.5|82805.5|82852|82802|9
1621369360000|2021-05-18 20:22:40|82854|82804|82853.5|82803.5|82854.5|82804.5|82852.7|82802.7|10
1621369370000|2021-05-18 20:22:50|82853.7|82803.7|82854.8|82804.8|82854.8|82804.8|82853.7|82803.7|8
1621369380000|2021-05-18 20:23:00|82854.2|82804.2|82852.2|82802.2|82855.4|82805.4|82852.2|82802.2|9
1621369390000|2021-05-18 20:23:10|82853.1|82803.1|82852.3|82802.3|82853.7|82803.7|82852.3|82802.3|3
1621369400000|2021-05-18 20:23:20|82854.9|82804.9|82856.1|82806.1|82856.1|82806.1|82853.8|82803.8|8
1621369410000|2021-05-18 20:23:30|82855.9|82805.9|82853.2|82803.2|82855.9|82805.9|82853.2|82803.2|13
1621369420000|2021-05-18 20:23:40|82853.6|82803.6|82853.6|82803.6|82854|82804|82853.2|82803.2|8
1621369430000|2021-05-18 20:23:50|82854|82804|82853.7|82803.7|82854.6|82804.6|82853.7|82803.7|6
1621369440000|2021-05-18 20:24:00|82853.9|82803.9|82854.3|82804.3|82854.4|82804.4|82852.4|82802.4|9
1621369450000|2021-05-18 20:24:10|82853.9|82803.9|82854.2|82804.2|82854.3|82804.3|82853.9|82803.9|7
1621369460000|2021-05-18 20:24:20|82854.9|82804.9|82855.4|82805.4|82855.6|82805.6|82854.2|82804.2|9
1621369470000|2021-05-18 20:24:30|82855.3|82805.3|82853.1|82803.1|82855.3|82805.3|82853.1|82803.1|3
1621369480000|2021-05-18 20:24:40|82853.9|82803.9|82855.3|82805.3|82855.3|82805.3|82853.9|82803.9|4
1621369490000|2021-05-18 20:24:50|82854.9|82804.9|82841.1|82816.1|82856.4|82816.1|82841.1|82804.6|5
1621369500000|2021-05-18 20:25:00|82852.6|82802.6|82855.2|82805.2|82855.5|82805.5|82852.6|82802.6|9
1621369510000|2021-05-18 20:25:10|82855.3|82805.3|82854|82804|82855.6|82805.6|82853.8|82803.8|21
1621369520000|2021-05-18 20:25:20|82853.5|82803.5|82852.8|82802.8|82854.2|82804.2|82850.4|82800.4|17
1621369530000|2021-05-18 20:25:30|82852.4|82802.4|82852.5|82802.5|82852.9|82802.9|82851.2|82801.2|5
1621369540000|2021-05-18 20:25:40|82852.2|82802.2|82854|82804|82855.5|82805.5|82852.2|82802.2|16
1621369550000|2021-05-18 20:25:50|82854.6|82804.6|82854.5|82804.5|82854.9|82804.9|82853.5|82803.5|20
1621369560000|2021-05-18 20:26:00|82855.7|82805.7|82853.9|82803.9|82855.7|82805.7|82853.9|82803.9|12
1621369570000|2021-05-18 20:26:10|82854.2|82804.2|82855|82805|82855.4|82805.4|82853.8|82803.8|7
1621369580000|2021-05-18 20:26:20|82854.9|82804.9|82854.3|82804.3|82854.9|82804.9|82853.8|82803.8|11
1621369590000|2021-05-18 20:26:30|82854.1|82804.1|82854.4|82804.4|82855|82805|82853.8|82803.8|16
1621369600000|2021-05-18 20:26:40|82854.2|82804.2|82855.6|82805.6|82856.1|82806.1|82854.1|82804.1|10
1621369610000|2021-05-18 20:26:50|82855.4|82805.4|82855|82805|82856|82806|82854.7|82804.7|10
1621369620000|2021-05-18 20:27:00|82854.9|82804.9|82855.5|82805.5|82855.7|82805.7|82854.2|82804.2|11
1621369630000|2021-05-18 20:27:10|82855.3|82805.3|82855.1|82805.1|82855.4|82805.4|82854.1|82804.1|19
1621369640000|2021-05-18 20:27:20|82854.1|82804.1|82854.7|82804.7|82854.7|82804.7|82853.6|82803.6|13
1621369650000|2021-05-18 20:27:30|82853.1|82803.1|82845.3|82795.3|82853.6|82803.6|82845|82795|21
1621369660000|2021-05-18 20:27:40|82844.8|82794.8|82839.6|82789.6|82846.4|82796.4|82838.5|82788.5|24
1621369670000|2021-05-18 20:27:50|82839.5|82789.5|82833.5|82783.5|82839.9|82789.9|82833.5|82783.5|26
1621369680000|2021-05-18 20:28:00|82834|82784|82823.4|82773.4|82834.1|82784.1|82823.4|82773.4|39
1621369690000|2021-05-18 20:28:10|82826.7|82776.7|82817.5|82767.5|82826.7|82776.7|82817.4|82767.4|34
1621369700000|2021-05-18 20:28:20|82817.9|82767.9|82819.5|82769.5|82820.2|82770.2|82815|82765|24
1621369710000|2021-05-18 20:28:30|82819.2|82769.2|82829.7|82779.7|82830.3|82780.3|82819|82769|42
1621369720000|2021-05-18 20:28:40|82829.5|82779.5|82851.1|82801.1|82851.1|82801.1|82828.5|82778.5|48
1621369730000|2021-05-18 20:28:50|82847.9|82797.9|82853.7|82803.7|82854.1|82804.1|82847.9|82797.9|45
1621369740000|2021-05-18 20:29:00|82852.6|82802.6|82851.6|82801.6|82854.4|82804.4|82848.1|82798.1|49
1621369750000|2021-05-18 20:29:10|82851.7|82801.7|82849.1|82799.1|82852.3|82802.3|82849.1|82799.1|35
1621369760000|2021-05-18 20:29:20|82848.3|82798.3|82847.2|82797.2|82849.1|82799.1|82846.5|82796.5|30
1621369770000|2021-05-18 20:29:30|82847.9|82797.9|82843.9|82793.9|82847.9|82797.9|82843.1|82793.1|43
1621369780000|2021-05-18 20:29:40|82843.8|82793.8|82847.4|82797.4|82848.3|82798.3|82841.9|82791.9|39
1621369790000|2021-05-18 20:29:50|82848.1|82798.1|82850.3|82800.3|82852.8|82802.8|82846.7|82796.7|51
1621369800000|2021-05-18 20:30:00|82850.4|82800.4|82845.3|82795.3|82851.9|82801.9|82843.8|82793.8|54
1621369810000|2021-05-18 20:30:10|82848.2|82798.2|82829.3|82779.3|82848.2|82798.2|82828.6|82778.6|64
1621369820000|2021-05-18 20:30:20|82831.1|82781.1|82826.8|82776.8|82831.2|82781.2|82826.8|82776.8|44
1621369830000|2021-05-18 20:30:30|82825.8|82775.8|82825.5|82775.5|82826.1|82776.1|82823.6|82773.6|42
1621369840000|2021-05-18 20:30:40|82826.2|82776.2|82829|82779|82829.7|82779.7|82824|82774|33
1621369850000|2021-05-18 20:30:50|82829.1|82779.1|82828.8|82778.8|82829.7|82779.7|82827.5|82777.5|32
1621369860000|2021-05-18 20:31:00|82830|82780|82833.2|82783.2|82833.4|82783.4|82829.3|82779.3|42
1621369870000|2021-05-18 20:31:10|82832.9|82782.9|82833.7|82783.7|82834.4|82784.4|82832.1|82782.1|33
1621369880000|2021-05-18 20:31:20|82833.6|82783.6|82833.4|82783.4|82834.6|82784.6|82832.7|82782.7|24
1621369890000|2021-05-18 20:31:30|82833.5|82783.5|82836.3|82786.3|82836.3|82786.3|82833.5|82783.5|12
1621369900000|2021-05-18 20:31:40|82836.6|82786.6|82835.9|82785.9|82836.6|82786.6|82835.3|82785.3|13
1621369910000|2021-05-18 20:31:50|82836|82786|82842|82792|82842|82792|82835.8|82785.8|31
1621369920000|2021-05-18 20:32:00|82841.7|82791.7|82843.2|82793.2|82843.6|82793.6|82841.7|82791.7|20
1621369930000|2021-05-18 20:32:10|82843.8|82793.8|82843.8|82793.8|82844.2|82794.2|82842.5|82792.5|24
1621369940000|2021-05-18 20:32:20|82843.7|82793.7|82843.4|82793.4|82844.2|82794.2|82843.3|82793.3|20
1621369950000|2021-05-18 20:32:30|82843.2|82793.2|82844.1|82794.1|82847.3|82797.3|82843.2|82793.2|27
1621369960000|2021-05-18 20:32:40|82844.2|82794.2|82844.3|82794.3|82844.3|82794.3|82843.6|82793.6|9
1621369970000|2021-05-18 20:32:50|82844.2|82794.2|82844|82794|82844.2|82794.2|82843.7|82793.7|15
1621369980000|2021-05-18 20:33:00|82843.8|82793.8|82845|82795|82845|82795|82843.8|82793.8|10
1621369990000|2021-05-18 20:33:10|82844.5|82794.5|82844.5|82794.5|82845.7|82795.7|82843.2|82793.2|28
1621370000000|2021-05-18 20:33:20|82844.6|82794.6|82844.8|82794.8|82846.8|82796.8|82843.4|82793.4|20
1621370010000|2021-05-18 20:33:30|82845.1|82795.1|82836.6|82786.6|82845.6|82795.6|82836.4|82786.4|30
1621370020000|2021-05-18 20:33:40|82836.8|82786.8|82852.7|82802.7|82852.7|82802.7|82835.8|82785.8|53
1621370030000|2021-05-18 20:33:50|82852.8|82802.8|82852.1|82802.1|82853.6|82803.6|82851.6|82801.6|17
1621370040000|2021-05-18 20:34:00|82852|82802|82854.6|82804.6|82854.6|82804.6|82851.8|82801.8|34
1621370050000|2021-05-18 20:34:10|82854.5|82804.5|82852.6|82802.6|82854.8|82804.8|82852.1|82802.1|23
1621370060000|2021-05-18 20:34:20|82852.8|82802.8|82853.4|82803.4|82855.7|82805.7|82850.8|82800.8|42
1621370070000|2021-05-18 20:34:30|82853.1|82803.1|82850.4|82800.4|82853.1|82803.1|82850.4|82800.4|27
1621370080000|2021-05-18 20:34:40|82850.5|82800.5|82849.9|82799.9|82852.6|82802.6|82848.7|82798.7|36
1621370090000|2021-05-18 20:34:50|82849.5|82799.5|82848.1|82798.1|82849.6|82799.6|82847.9|82797.9|21
1621370100000|2021-05-18 20:35:00|82848.4|82798.4|82848.6|82798.6|82848.7|82798.7|82847.7|82797.7|13
1621370110000|2021-05-18 20:35:10|82848.7|82798.7|82840.8|82790.8|82849|82799|82835.8|82785.8|32
1621370120000|2021-05-18 20:35:20|82840.3|82790.3|82842.2|82792.2|82844.6|82794.6|82835.9|82785.9|35
1621370130000|2021-05-18 20:35:30|82843|82793|82844.2|82794.2|82844.8|82794.8|82843|82793|21
1621370140000|2021-05-18 20:35:40|82844.1|82794.1|82848.5|82798.5|82848.5|82798.5|82843.7|82793.7|34
1621370150000|2021-05-18 20:35:50|82847.4|82797.4|82846.6|82796.6|82847.4|82797.4|82845.6|82795.6|26
1621370160000|2021-05-18 20:36:00|82846.5|82796.5|82844|82794|82846.7|82796.7|82843.7|82793.7|30
1621370170000|2021-05-18 20:36:10|82844.2|82794.2|82844.7|82794.7|82844.9|82794.9|82843.9|82793.9|17
1621370180000|2021-05-18 20:36:20|82840.1|82790.1|82830.9|82780.9|82850.2|82800.2|82829.3|82779.3|34
1621370190000|2021-05-18 20:36:30|82831.3|82781.3|82834.3|82784.3|82835.4|82785.4|82830.3|82780.3|28
1621370200000|2021-05-18 20:36:40|82833.6|82783.6|82834.8|82784.8|82834.8|82784.8|82831.5|82781.5|20
1621370210000|2021-05-18 20:36:50|82834.6|82784.6|82833.8|82783.8|82835.8|82785.8|82832.9|82782.9|34
1621370220000|2021-05-18 20:37:00|82832.7|82782.7|82830.6|82780.6|82834.2|82784.2|82830.4|82780.4|21
1621370230000|2021-05-18 20:37:10|82831.3|82781.3|82835.4|82785.4|82836.3|82786.3|82831.1|82781.1|33
1621370240000|2021-05-18 20:37:20|82832.7|82782.7|82833.2|82783.2|82836.3|82786.3|82832.6|82782.6|24
1621370250000|2021-05-18 20:37:30|82836.2|82786.2|82832.8|82782.8|82836.2|82786.2|82831.9|82781.9|14
1621370260000|2021-05-18 20:37:40|82835.3|82785.3|82830.5|82780.5|82835.4|82785.4|82822.9|82772.9|39
1621370270000|2021-05-18 20:37:50|82830.6|82780.6|82837.8|82787.8|82838.6|82788.6|82829.7|82779.7|25
1621370280000|2021-05-18 20:38:00|82837.7|82787.7|82841.8|82791.8|82843|82793|82835.8|82785.8|39
1621370290000|2021-05-18 20:38:10|82841.7|82791.7|82842.4|82792.4|82843.3|82793.3|82841.4|82791.4|25
1621370300000|2021-05-18 20:38:20|82842.5|82792.5|82842.8|82792.8|82844|82794|82842.4|82792.4|20
1621370310000|2021-05-18 20:38:30|82842.7|82792.7|82842.9|82792.9|82843.9|82793.9|82842.5|82792.5|38
1621370320000|2021-05-18 20:38:40|82843.1|82793.1|82844.2|82794.2|82844.6|82794.6|82842.6|82792.6|23
1621370330000|2021-05-18 20:38:50|82844|82794|82853.4|82803.4|82856.2|82806.2|82841.4|82791.4|48
1621370340000|2021-05-18 20:39:00|82853.3|82803.3|82856.7|82806.7|82861.6|82811.6|82853.3|82803.3|46
1621370350000|2021-05-18 20:39:10|82856.6|82806.6|82838.9|82788.9|82860.7|82810.7|82831.9|82781.9|64
1621370360000|2021-05-18 20:39:20|82838.7|82788.7|82839.4|82789.4|82841|82791|82838.3|82788.3|29
1621370370000|2021-05-18 20:39:30|82837.1|82787.1|82839.1|82789.1|82839.2|82789.2|82837.1|82787.1|25
1621370380000|2021-05-18 20:39:40|82839.4|82789.4|82839|82789|82839.8|82789.8|82838.4|82788.4|21
1621370390000|2021-05-18 20:39:50|82839.1|82789.1|82839.6|82789.6|82839.6|82789.6|82838.8|82788.8|13
1621370400000|2021-05-18 20:40:00|82841.9|82791.9|82844.6|82794.6|82845.2|82795.2|82841.8|82791.8|25
1621370410000|2021-05-18 20:40:10|82844.5|82794.5|82843.1|82793.1|82845.7|82795.7|82842.7|82792.7|23
1621370420000|2021-05-18 20:40:20|82843|82793|82843.9|82793.9|82845|82795|82843|82793|27
1621370430000|2021-05-18 20:40:30|82844|82794|82844.2|82794.2|82844.7|82794.7|82843.6|82793.6|18
1621370440000|2021-05-18 20:40:40|82844.3|82794.3|82843.5|82793.5|82844.3|82794.3|82843.2|82793.2|18
1621370450000|2021-05-18 20:40:50|82843.6|82793.6|82841.7|82791.7|82846.3|82796.3|82840.6|82790.6|36
1621370460000|2021-05-18 20:41:00|82844.2|82794.2|82841.1|82791.1|82844.2|82794.2|82840.1|82790.1|24
1621370470000|2021-05-18 20:41:10|82840.3|82790.3|82841.6|82791.6|82841.8|82791.8|82840.1|82790.1|15
1621370480000|2021-05-18 20:41:20|82841.9|82791.9|82839.5|82789.5|82842.1|82792.1|82838.6|82788.6|24
1621370490000|2021-05-18 20:41:30|82839.3|82789.3|82839.1|82789.1|82840.3|82790.3|82838.3|82788.3|25
1621370500000|2021-05-18 20:41:40|82839.2|82789.2|82836.1|82786.1|82839.6|82789.6|82835.2|82785.2|26
1621370510000|2021-05-18 20:41:50|82836.2|82786.2|82834.6|82784.6|82837.5|82787.5|82834|82784|24
1621370520000|2021-05-18 20:42:00|82833.7|82783.7|82833.5|82783.5|82836.2|82786.2|82832.4|82782.4|39
1621370530000|2021-05-18 20:42:10|82833.4|82783.4|82827.5|82777.5|82835.4|82785.4|82825.2|82775.2|45
1621370540000|2021-05-18 20:42:20|82827.7|82777.7|82825.2|82775.2|82827.7|82777.7|82821.6|82771.6|20
1621370550000|2021-05-18 20:42:30|82824.9|82774.9|82830.4|82780.4|82830.4|82780.4|82824.9|82774.9|21
1621370560000|2021-05-18 20:42:40|82831.3|82781.3|82832.5|82782.5|82833.6|82783.6|82826.6|82776.6|22
1621370570000|2021-05-18 20:42:50|82832.3|82782.3|82832.1|82782.1|82832.6|82782.6|82832.1|82782.1|11
1621370580000|2021-05-18 20:43:00|82832.3|82782.3|82834.1|82784.1|82834.5|82784.5|82832|82782|19
1621370590000|2021-05-18 20:43:10|82834|82784|82834.2|82784.2|82834.6|82784.6|82833.7|82783.7|24
1621370600000|2021-05-18 20:43:20|82834.5|82784.5|82828.4|82778.4|82834.5|82784.5|82823.9|82773.9|32
1621370610000|2021-05-18 20:43:30|82827.7|82777.7|82827.9|82777.9|82833.9|82783.9|82826|82776|40
1621370620000|2021-05-18 20:43:40|82827.8|82777.8|82828.7|82778.7|82829.8|82779.8|82826.4|82776.4|21
1621370630000|2021-05-18 20:43:50|82827.8|82777.8|82829.7|82779.7|82834.6|82784.6|82825.5|82775.5|46
1621370640000|2021-05-18 20:44:00|82829.6|82779.6|82831.6|82781.6|82833.8|82783.8|82828.7|82778.7|41
1621370650000|2021-05-18 20:44:10|82831.2|82781.2|82831.5|82781.5|82835.4|82785.4|82827.1|82777.1|32
1621370660000|2021-05-18 20:44:20|82832.4|82782.4|82830.2|82780.2|82835.6|82785.6|82829.2|82779.2|60
1621370670000|2021-05-18 20:44:30|82830.9|82780.9|82831.8|82781.8|82831.8|82781.8|82829.4|82779.4|20
1621370680000|2021-05-18 20:44:40|82831.2|82781.2|82838.3|82788.3|82838.8|82788.8|82829.2|82779.2|44
1621370690000|2021-05-18 20:44:50|82838|82788|82847.5|82797.5|82849.9|82799.9|82836|82786|70
1621370700000|2021-05-18 20:45:00|82846.3|82796.3|82839.5|82789.5|82851|82801|82837.8|82787.8|68
1621370710000|2021-05-18 20:45:10|82839.6|82789.6|82835|82785|82845.3|82795.3|82834.8|82784.8|58
1621370720000|2021-05-18 20:45:20|82835.2|82785.2|82834.4|82784.4|82836|82786|82832.2|82782.2|47
1621370730000|2021-05-18 20:45:30|82833.9|82783.9|82840.3|82790.3|82842.8|82792.8|82832.6|82782.6|50
1621370740000|2021-05-18 20:45:40|82838.3|82788.3|82845.3|82795.3|82848.1|82798.1|82837.1|82787.1|73
1621370750000|2021-05-18 20:45:50|82846.1|82796.1|82850.9|82800.9|82857.7|82807.7|82846.1|82796.1|76
1621370760000|2021-05-18 20:46:00|82852|82802|82845.4|82795.4|82856.6|82806.6|82843.3|82793.3|73
1621370770000|2021-05-18 20:46:10|82845.6|82795.6|82838.6|82788.6|82846.9|82796.9|82837.5|82787.5|68
1621370780000|2021-05-18 20:46:20|82838|82788|82843|82793|82844.6|82794.6|82837.3|82787.3|66
1621370790000|2021-05-18 20:46:30|82838.2|82788.2|82844.7|82794.7|82847.5|82797.5|82837.6|82787.6|62
1621370800000|2021-05-18 20:46:40|82844.4|82794.4|82844.9|82794.9|82847.8|82797.8|82840.5|82790.5|65
1621370810000|2021-05-18 20:46:50|82845|82795|82839.4|82789.4|82846.9|82796.9|82837.6|82787.6|68
1621370820000|2021-05-18 20:47:00|82838.9|82788.9|82841.6|82791.6|82844.8|82794.8|82838.4|82788.4|72
1621370830000|2021-05-18 20:47:10|82840.5|82790.5|82840.1|82790.1|82844.5|82794.5|82838.2|82788.2|66
1621370840000|2021-05-18 20:47:20|82837.2|82787.2|82840.6|82790.6|82846.5|82796.5|82836.3|82786.3|68
1621370850000|2021-05-18 20:47:30|82841.4|82791.4|82840.4|82790.4|82844.5|82794.5|82836.5|82786.5|64
1621370860000|2021-05-18 20:47:40|82840.8|82790.8|82852.3|82802.3|82852.3|82802.3|82838.1|82788.1|77
1621370870000|2021-05-18 20:47:50|82851.6|82801.6|82852.5|82802.5|82853.7|82803.7|82844.3|82794.3|75
1621370880000|2021-05-18 20:48:00|82851.7|82801.7|82849|82799|82855.7|82805.7|82846.6|82796.6|76
1621370890000|2021-05-18 20:48:10|82849.2|82799.2|82842.1|82792.1|82850|82800|82840.7|82790.7|71
1621370900000|2021-05-18 20:48:20|82844.1|82794.1|82843|82793|82845.3|82795.3|82840.7|82790.7|44
1621370910000|2021-05-18 20:48:30|82843.5|82793.5|82844.8|82794.8|82846.9|82796.9|82842.2|82792.2|50
1621370920000|2021-05-18 20:48:40|82844.7|82794.7|82846|82796|82851.5|82801.5|82844.4|82794.4|61
1621370930000|2021-05-18 20:48:50|82846.8|82796.8|82845.9|82795.9|82847.6|82797.6|82842.9|82792.9|53
1621370940000|2021-05-18 20:49:00|82846.5|82796.5|82846.3|82796.3|82853.4|82803.4|82844.8|82794.8|75
1621370950000|2021-05-18 20:49:10|82844.8|82794.8|82853|82803|82854.5|82804.5|82844.8|82794.8|76
1621370960000|2021-05-18 20:49:20|82856.1|82806.1|82854.6|82804.6|82857.1|82807.1|82849.4|82799.4|72
1621370970000|2021-05-18 20:49:30|82855.7|82805.7|82854.8|82804.8|82858.4|82808.4|82849.6|82799.6|74
1621370980000|2021-05-18 20:49:40|82855.2|82805.2|82850.5|82800.5|82856.4|82806.4|82846.7|82796.7|57
1621370990000|2021-05-18 20:49:50|82850.9|82800.9|82848.7|82798.7|82851.8|82801.8|82840.5|82790.5|61
1621371000000|2021-05-18 20:50:00|82848.4|82798.4|82851.9|82801.9|82853.7|82803.7|82847.5|82797.5|52
1621371010000|2021-05-18 20:50:10|82852|82802|82845.3|82795.3|82852|82802|82841.4|82791.4|69
1621371020000|2021-05-18 20:50:20|82845.6|82795.6|82844.3|82794.3|82846.9|82796.9|82840.9|82790.9|38
1621371030000|2021-05-18 20:50:30|82844.4|82794.4|82844.9|82794.9|82846.2|82796.2|82842.4|82792.4|44
1621371040000|2021-05-18 20:50:40|82844.1|82794.1|82843.3|82793.3|82844.1|82794.1|82841.3|82791.3|41
1621371050000|2021-05-18 20:50:50|82843.4|82793.4|82839.9|82789.9|82843.5|82793.5|82839.7|82789.7|24
1621371060000|2021-05-18 20:51:00|82840|82790|82846|82796|82847.1|82797.1|82839.6|82789.6|33
1621371070000|2021-05-18 20:51:10|82844.9|82794.9|82845.2|82795.2|82846.1|82796.1|82844.8|82794.8|8
1621371080000|2021-05-18 20:51:20|82845.9|82795.9|82842.9|82792.9|82846.3|82796.3|82842.5|82792.5|12
1621371090000|2021-05-18 20:51:30|82842.5|82792.5|82848.1|82798.1|82850.8|82800.8|82842.5|82792.5|25
1621371100000|2021-05-18 20:51:40|82848.4|82798.4|82847.8|82797.8|82848.4|82798.4|82844.5|82794.5|15
1621371110000|2021-05-18 20:51:50|82848.1|82798.1|82848.6|82798.6|82848.7|82798.7|82846.5|82796.5|15
1621371120000|2021-05-18 20:52:00|82848.2|82798.2|82845.6|82795.6|82848.2|82798.2|82843.7|82793.7|41
1621371130000|2021-05-18 20:52:10|82847.4|82797.4|82848.7|82798.7|82851.6|82801.6|82845.6|82795.6|47
1621371140000|2021-05-18 20:52:20|82849.6|82799.6|82849.6|82799.6|82850.4|82800.4|82848.6|82798.6|27
1621371150000|2021-05-18 20:52:30|82855.1|82805.1|82848.1|82798.1|82855.1|82805.1|82847.1|82797.1|22
1621371160000|2021-05-18 20:52:40|82847.8|82797.8|82849.3|82799.3|82850.1|82800.1|82844.1|82794.1|35
1621371170000|2021-05-18 20:52:50|82849.1|82799.1|82848.5|82798.5|82851|82801|82848|82798|32
1621371180000|2021-05-18 20:53:00|82848.6|82798.6|82850|82800|82850.9|82800.9|82845.7|82795.7|29
1621371190000|2021-05-18 20:53:10|82849.4|82799.4|82850.5|82800.5|82852.2|82802.2|82849.4|82799.4|20
1621371200000|2021-05-18 20:53:20|82849|82799|82853.4|82803.4|82854.5|82804.5|82847.1|82797.1|34
1621371210000|2021-05-18 20:53:30|82852.2|82802.2|82849.6|82799.6|82852.9|82802.9|82848.6|82798.6|38
1621371220000|2021-05-18 20:53:40|82849.3|82799.3|82849.2|82799.2|82852.3|82802.3|82846.6|82796.6|40
1621371230000|2021-05-18 20:53:50|82849.3|82799.3|82848.5|82798.5|82852.6|82802.6|82845.6|82795.6|25
1621371240000|2021-05-18 20:54:00|82848.6|82798.6|82845.8|82795.8|82852.7|82802.7|82845.8|82795.8|44
1621371250000|2021-05-18 20:54:10|82847.2|82797.2|82847.1|82797.1|82852.6|82802.6|82846.3|82796.3|43
1621371260000|2021-05-18 20:54:20|82847.4|82797.4|82847.3|82797.3|82853.5|82803.5|82846.6|82796.6|33
1621371270000|2021-05-18 20:54:30|82848.3|82798.3|82848|82798|82852.1|82802.1|82846.9|82796.9|40
1621371280000|2021-05-18 20:54:40|82848.4|82798.4|82847.2|82797.2|82853.5|82803.5|82846.9|82796.9|42
1621371290000|2021-05-18 20:54:50|82847.6|82797.6|82849.3|82799.3|82852.6|82802.6|82843.4|82793.4|38
1621371300000|2021-05-18 20:55:00|82850.5|82800.5|82841.6|82791.6|82851.1|82801.1|82839.6|82789.6|50
1621371310000|2021-05-18 20:55:10|82841.3|82791.3|82843.8|82793.8|82845.1|82795.1|82837.7|82787.7|15
1621371320000|2021-05-18 20:55:20|82842.4|82792.4|82847.4|82797.4|82849.3|82799.3|82840.1|82790.1|27
1621371330000|2021-05-18 20:55:30|82846.9|82796.9|82839.8|82789.8|82855.9|82796.9|82838.3|82783.1|30
1621371340000|2021-05-18 20:55:40|82839.7|82789.7|82843.9|82793.9|82846.6|82796.6|82839.7|82789.7|22
1621371350000|2021-05-18 20:55:50|82842.9|82792.9|82848|82798|82859.9|82805.1|82842.6|82789|36
1621371360000|2021-05-18 20:56:00|82850.1|82800.1|82851.5|82801.5|82852.6|82802.6|82848.9|82798.9|32
1621371370000|2021-05-18 20:56:10|82850.3|82800.3|82851.8|82801.8|82853|82803|82849|82799|14
1621371380000|2021-05-18 20:56:20|82851.6|82801.6|82874.2|82798.4|82874.2|82807.6|82850.4|82798.4|25
1621371390000|2021-05-18 20:56:30|82873.6|82790.3|82849.6|82799.6|82873.6|82812.1|82848.8|82790.3|17
1621371400000|2021-05-18 20:56:40|82849.5|82799.5|82849.3|82799.3|82851.4|82801.4|82848.5|82798.5|12
1621371410000|2021-05-18 20:56:50|82849.6|82799.6|82853.5|82803.5|82855.5|82805.5|82849.2|82799.2|14
1621371420000|2021-05-18 20:57:00|82853.8|82803.8|82854.6|82804.6|82862.9|82807.5|82850.2|82791.5|30
1621371430000|2021-05-18 20:57:10|82863.9|82793.5|82853.9|82803.9|82863.9|82805.4|82850.7|82793.5|16
1621371440000|2021-05-18 20:57:20|82854|82804|82855.1|82805.1|82856.2|82806.2|82851.2|82801.2|26
1621371450000|2021-05-18 20:57:30|82854.2|82804.2|82847.7|82797.7|82864.4|82804.2|82847.7|82786.9|11
1621371460000|2021-05-18 20:57:40|82848.8|82798.8|82865.9|82783|82879|82805.3|82848.5|82783|19
1621371470000|2021-05-18 20:57:50|82863.4|82786.1|82863|82789.7|82863.4|82802.5|82847.5|82785.2|23
1621371480000|2021-05-18 20:58:00|82864.5|82788.8|82854.9|82804.9|82871.2|82804.9|82849.8|82788.3|42
1621371490000|2021-05-18 20:58:10|82866.1|82793.6|82864|82793.4|82869.8|82803.9|82852.3|82790.6|44
1621371500000|2021-05-18 20:58:20|82864.9|82793.2|82862.6|82790.9|82868.1|82804.4|82852.6|82790.3|21
1621371510000|2021-05-18 20:58:30|82865.4|82790.6|82865.3|82788.1|82867.5|82802.7|82849.3|82786.9|23
1621371520000|2021-05-18 20:58:40|82867.6|82786.8|82866.5|82785|82869.9|82791.8|82861.7|82785|21
1621371530000|2021-05-18 20:58:50|82866.4|82784.9|82861.9|82785.4|82868.5|82799.9|82849.9|82784.9|34
1621371540000|2021-05-18 20:59:00|82867.8|82784.5|82860.6|82787.9|82868|82800.8|82848.9|82782.7|26
1621371550000|2021-05-18 20:59:10|82863.2|82785.7|82860.1|82784.4|82866.6|82801.6|82851.6|82784|12
1621371560000|2021-05-18 20:59:20|82860|82784.9|82863.8|82788.6|82863.8|82800.5|82841.7|82776.5|8
1621371570000|2021-05-18 20:59:30|82852.5|82802.5|82849.9|82799.9|82852.7|82802.7|82848.6|82798.6|20
1621371580000|2021-05-18 20:59:40|82850|82800|82849.4|82799.4|82850.3|82800.3|82848.6|82798.6|26
1621371590000|2021-05-18 20:59:50|82848.2|82798.2|82868.6|82792.3|82869.5|82800.9|82847.9|82790.8|46
1621371600000|2021-05-18 21:00:00|82873.4|82762.4|82882.4|82783.9|82891.5|82785.5|82873.4|82762.4|8
1621371610000|2021-05-18 21:00:10|82886.4|82775.4|82891|82780|82891|82780|82886.4|82775.4|2
1621371620000|2021-05-18 21:00:20|82892.5|82781.5|82889|82780.4|82892.5|82781.5|82882.9|82771.9|6
1621371640000|2021-05-18 21:00:40|82887.1|82776.1|82887.1|82776.1|82887.1|82776.1|82887.1|82776.1|1
1621371650000|2021-05-18 21:00:50|82889|82780.4|82888.6|82777.6|82893.6|82782.6|82888.6|82777.6|5
1621371660000|2021-05-18 21:01:00|82888.4|82777.4|82885.5|82774.5|82888.4|82777.4|82885.5|82774.5|2
1621371670000|2021-05-18 21:01:10|82890.7|82779.7|82886.2|82775.2|82890.7|82779.7|82886.1|82775.1|3
1621371680000|2021-05-18 21:01:20|82886.8|82775.8|82892.3|82781.3|82893.1|82782.1|82886.8|82775.8|4
1621371690000|2021-05-18 21:01:30|82890.2|82779.2|82886.1|82775.1|82890.2|82779.2|82886.1|82775.1|2
1621371710000|2021-05-18 21:01:50|82882.2|82771.2|82879.7|82768.7|82883|82772|82879.7|82768.7|5
1621371730000|2021-05-18 21:02:10|82879.6|82768.6|82883.1|82772.1|82887.5|82776.5|82879.6|82768.6|4
1621371740000|2021-05-18 21:02:20|82871.6|82760.6|82868.5|82757.5|82872.2|82761.2|82868.5|82757.5|8
1621371750000|2021-05-18 21:02:30|82866.1|82755.1|82866.1|82755.1|82866.1|82755.1|82866.1|82755.1|1
1621371770000|2021-05-18 21:02:50|82866|82755|82866|82755|82866|82755|82866|82755|1
1621371780000|2021-05-18 21:03:00|82862.4|82751.4|82862.7|82751.7|82864|82753|82862.4|82751.4|3
1621371790000|2021-05-18 21:03:10|82861.5|82750.5|82867.3|82756.3|82867.7|82756.7|82860.2|82749.2|8
1621371810000|2021-05-18 21:03:30|82866.3|82755.3|82866.3|82755.3|82866.3|82755.3|82866.3|82755.3|1
1621371830000|2021-05-18 21:03:50|82865.6|82754.6|82865.6|82754.6|82865.6|82754.6|82865.6|82754.6|1
1621371840000|2021-05-18 21:04:00|82865.9|82754.9|82866.3|82755.3|82866.3|82755.3|82865.9|82754.9|3
1621371860000|2021-05-18 21:04:20|82867.3|82756.3|82867.3|82756.3|82867.3|82756.3|82867.3|82756.3|1
1621371870000|2021-05-18 21:04:30|82866.8|82755.8|82866.8|82755.8|82866.8|82755.8|82866.8|82755.8|1
1621371880000|2021-05-18 21:04:40|82867.3|82756.3|82867.3|82756.3|82867.3|82756.3|82867.3|82756.3|1
1621371900000|2021-05-18 21:05:00|82883.8|82772.8|82867.7|82756.7|82883.8|82772.8|82851.7|82740.7|12
1621371910000|2021-05-18 21:05:10|82877.8|82766.8|82872.5|82761.5|82877.8|82766.8|82871.5|82760.5|3
1621371920000|2021-05-18 21:05:20|82884.5|82773.5|82879|82768|82884.5|82773.5|82879|82768|2
1621371930000|2021-05-18 21:05:30|82863|82752|82863|82752|82863|82752|82863|82752|1
1621371940000|2021-05-18 21:05:40|82864.5|82753.5|82861.6|82750.6|82864.5|82753.5|82861.6|82750.6|2
1621371950000|2021-05-18 21:05:50|82867|82756|82868.7|82757.7|82868.7|82757.7|82867|82756|13
1621371960000|2021-05-18 21:06:00|82860.1|82749.1|82865.1|82754.1|82865.1|82754.1|82860.1|82749.1|2
1621371970000|2021-05-18 21:06:10|82860.3|82749.3|82869.9|82758.9|82875.5|82764.5|82859.3|82748.3|5
1621371990000|2021-05-18 21:06:30|82895.2|82784.2|82881.4|82770.4|82895.2|82784.2|82881.4|82770.4|3
1621372000000|2021-05-18 21:06:40|82873.9|82762.9|82865|82754|82875.8|82764.8|82865|82754|5
1621372010000|2021-05-18 21:06:50|82865.2|82754.2|82857.5|82746.5|82865.2|82754.2|82857.5|82746.5|2
1621372020000|2021-05-18 21:07:00|82849.2|82738.2|82854.8|82743.8|82866.8|82755.8|82849.2|82738.2|10
1621372030000|2021-05-18 21:07:10|82869.5|82758.5|82857|82746|82869.5|82758.5|82855.9|82744.9|5
1621372040000|2021-05-18 21:07:20|82859.5|82748.5|82863.7|82752.7|82863.7|82752.7|82859.3|82748.3|5
1621372050000|2021-05-18 21:07:30|82864.7|82753.7|82870|82759|82877.2|82766.2|82864.7|82753.7|5
1621372060000|2021-05-18 21:07:40|82877|82766|82873.6|82762.6|82877|82766|82873.6|82762.6|3
1621372070000|2021-05-18 21:07:50|82876.1|82765.1|82859.8|82748.8|82876.1|82765.1|82858.5|82747.5|6
1621372080000|2021-05-18 21:08:00|82855|82744|82863.9|82752.9|82874.1|82763.1|82852.1|82741.1|7
1621372090000|2021-05-18 21:08:10|82868.1|82757.1|82867.9|82756.9|82868.1|82757.1|82867.8|82756.8|3
1621372100000|2021-05-18 21:08:20|82867|82756|82869.3|82758.3|82870.1|82759.1|82867|82756|3
1621372110000|2021-05-18 21:08:30|82856.6|82745.6|82868.3|82757.3|82876.8|82765.8|82856.6|82745.6|4
1621372120000|2021-05-18 21:08:40|82868.5|82757.5|82867.5|82756.5|82868.7|82757.7|82867.5|82756.5|4
1621372130000|2021-05-18 21:08:50|82867.8|82756.8|82867.4|82756.4|82868|82757|82867.4|82756.4|3
1621372140000|2021-05-18 21:09:00|82867.3|82756.3|82878.5|82767.5|82889.5|82778.5|82867.3|82756.3|5
1621372150000|2021-05-18 21:09:10|82880.8|82769.8|82883.6|82772.6|82883.6|82772.6|82876.8|82765.8|3
1621372160000|2021-05-18 21:09:20|82880.2|82769.2|82874.4|82763.4|82893.6|82782.6|82874.4|82763.4|5
1621372170000|2021-05-18 21:09:30|82880.8|82769.8|82867.6|82756.6|82880.8|82769.8|82867.5|82756.5|3
1621372180000|2021-05-18 21:09:40|82884.6|82773.6|82866.8|82755.8|82884.6|82773.6|82866.7|82755.7|3
1621372190000|2021-05-18 21:09:50|82867.4|82756.4|82876.8|82765.8|82889.6|82778.6|82867.4|82756.4|7
1621372200000|2021-05-18 21:10:00|82880.8|82769.8|82878.5|82767.5|82880.8|82769.8|82876.8|82765.8|3
1621372210000|2021-05-18 21:10:10|82875.2|82764.2|82860.2|82749.2|82876.9|82765.9|82859.1|82748.1|6
1621372220000|2021-05-18 21:10:20|82861.4|82750.4|82870.9|82759.9|82876|82765|82860.4|82749.4|10
1621372230000|2021-05-18 21:10:30|82870|82759|82869.6|82758.6|82870.1|82759.1|82869.6|82758.6|6
1621372240000|2021-05-18 21:10:40|82869.5|82758.5|82869.9|82758.9|82869.9|82758.9|82869.3|82758.3|4
1621372250000|2021-05-18 21:10:50|82889.3|82778.3|82886.5|82775.5|82889.3|82778.3|82880.9|82769.9|3
1621372260000|2021-05-18 21:11:00|82889.5|82778.5|82866.7|82755.7|82889.5|82778.5|82855.5|82744.5|5
1621372270000|2021-05-18 21:11:10|82869.6|82758.6|82867.1|82756.1|82879.3|82768.3|82866|82755|7
1621372280000|2021-05-18 21:11:20|82869.7|82758.7|82860.5|82749.5|82869.7|82758.7|82857.5|82746.5|3
1621372290000|2021-05-18 21:11:30|82858.5|82747.5|82860.5|82749.5|82860.5|82749.5|82857.5|82746.5|3
1621372300000|2021-05-18 21:11:40|82868|82757|82885.9|82774.9|82893.9|82782.9|82868|82757|4
1621372310000|2021-05-18 21:11:50|82867|82756|82872.3|82761.3|82874.6|82763.6|82856.6|82745.6|7
1621372320000|2021-05-18 21:12:00|82873.3|82762.3|82856.4|82745.4|82873.3|82762.3|82850.1|82739.1|8
1621372330000|2021-05-18 21:12:10|82853.6|82742.6|82878.3|82767.3|82878.3|82767.3|82853.6|82742.6|4
1621372340000|2021-05-18 21:12:20|82874.3|82763.3|82871.3|82760.3|82876.2|82765.2|82871.3|82760.3|4
1621372350000|2021-05-18 21:12:30|82877|82766|82872.9|82761.9|82877|82766|82853.3|82742.3|5
1621372360000|2021-05-18 21:12:40|82872.6|82761.6|82870.1|82759.1|82875.1|82764.1|82870.1|82759.1|7
1621372370000|2021-05-18 21:12:50|82870.8|82759.8|82861.4|82750.4|82873.8|82762.8|82860.7|82749.7|4
1621372380000|2021-05-18 21:13:00|82861.8|82750.8|82866.5|82755.5|82867.6|82756.6|82854.8|82743.8|8
1621372390000|2021-05-18 21:13:10|82867.1|82756.1|82860.2|82749.2|82867.1|82756.1|82858.7|82747.7|4
1621372400000|2021-05-18 21:13:20|82867.1|82756.1|82875.6|82764.6|82875.6|82764.6|82865.1|82754.1|3
1621372410000|2021-05-18 21:13:30|82872.5|82761.5|82866|82755|82872.5|82761.5|82866|82755|4
1621372420000|2021-05-18 21:13:40|82871.3|82760.3|82862.5|82751.5|82872.8|82761.8|82862.5|82751.5|4
1621372430000|2021-05-18 21:13:50|82858|82747|82863.2|82752.2|82877.9|82766.9|82853.2|82742.2|20
1621372440000|2021-05-18 21:14:00|82864.4|82753.4|82856|82745|82864.4|82753.4|82856|82745|2
1621372450000|2021-05-18 21:14:10|82858.5|82747.5|82859.7|82748.7|82859.7|82748.7|82858.5|82747.5|2
1621372460000|2021-05-18 21:14:20|82855|82744|82892.9|82781.9|82892.9|82781.9|82855|82744|2
1621372470000|2021-05-18 21:14:30|82903.3|82792.3|82852.4|82741.4|82903.3|82792.3|82851.3|82740.3|4
1621372480000|2021-05-18 21:14:40|82853.1|82742.1|82895.9|82784.9|82895.9|82784.9|82853.1|82742.1|7
1621372490000|2021-05-18 21:14:50|82872.2|82761.2|82871.5|82760.5|82873.7|82762.7|82870|82759|5
1621372500000|2021-05-18 21:15:00|82859.1|82748.1|82854|82743|82860.3|82749.3|82853.9|82742.9|9
1621372510000|2021-05-18 21:15:10|82855|82744|82875.5|82764.5|82875.5|82764.5|82855|82744|3
1621372520000|2021-05-18 21:15:20|82867.5|82756.5|82862.3|82751.3|82867.5|82756.5|82859.3|82748.3|6
1621372530000|2021-05-18 21:15:30|82864.2|82753.2|82888.9|82777.9|82888.9|82777.9|82855.5|82744.5|4
1621372540000|2021-05-18 21:15:40|82892.5|82781.5|82870.5|82759.5|82892.5|82781.5|82870.5|82759.5|5
1621372550000|2021-05-18 21:15:50|82875.2|82764.2|82863.3|82752.3|82875.2|82764.2|82862.8|82751.8|3
1621372560000|2021-05-18 21:16:00|82863.7|82752.7|82888.9|82777.9|82888.9|82777.9|82862.8|82751.8|3
1621372570000|2021-05-18 21:16:10|82861.3|82750.3|82856.1|82745.1|82862.4|82751.4|82852.6|82741.6|12
1621372580000|2021-05-18 21:16:20|82855.8|82744.8|82888.9|82777.9|82888.9|82777.9|82855.8|82744.8|4
1621372590000|2021-05-18 21:16:30|82861.6|82750.6|82866.8|82755.8|82867.4|82756.4|82860.6|82749.6|7
1621372600000|2021-05-18 21:16:40|82858.8|82747.8|82858.6|82747.6|82862.8|82751.8|82857.2|82746.2|8
1621372610000|2021-05-18 21:16:50|82858.4|82747.4|82867.7|82756.7|82867.7|82756.7|82852.9|82741.9|6
1621372620000|2021-05-18 21:17:00|82870.9|82759.9|82866.4|82755.4|82870.9|82759.9|82865.9|82754.9|3
1621372630000|2021-05-18 21:17:10|82867.1|82756.1|82889.2|82778.2|82889.2|82778.2|82860.8|82749.8|4
1621372640000|2021-05-18 21:17:20|82861.1|82750.1|82862.7|82751.7|82865.1|82754.1|82859.7|82748.7|7
1621372650000|2021-05-18 21:17:30|82861.9|82750.9|82860.5|82749.5|82864.1|82753.1|82859.4|82748.4|7
1621372660000|2021-05-18 21:17:40|82861.3|82750.3|82878.7|82767.7|82880.9|82769.9|82861.3|82750.3|13
1621372670000|2021-05-18 21:17:50|82877.4|82766.4|82878.3|82767.3|82879.3|82768.3|82875.1|82764.1|6
1621372680000|2021-05-18 21:18:00|82879.7|82768.7|82868.1|82757.1|82879.7|82768.7|82868.1|82757.1|8
1621372690000|2021-05-18 21:18:10|82871.4|82760.4|82883.7|82772.7|82889.1|82778.1|82869.4|82758.4|7
1621372700000|2021-05-18 21:18:20|82878.3|82767.3|82865.4|82754.4|82878.3|82767.3|82864.1|82753.1|4
1621372710000|2021-05-18 21:18:30|82870.1|82759.1|82885.3|82774.3|82891.4|82780.4|82870.1|82759.1|11
1621372720000|2021-05-18 21:18:40|82884.3|82773.3|82883.1|82772.1|82884.3|82773.3|82882.1|82771.1|4
1621372730000|2021-05-18 21:18:50|82882.8|82771.8|82882.3|82771.3|82883.1|82772.1|82881.4|82770.4|7
1621372740000|2021-05-18 21:19:00|82882.5|82771.5|82887.5|82776.5|82904.8|82793.8|82878.6|82767.6|6
1621372750000|2021-05-18 21:19:10|82884.8|82773.8|82872.6|82761.6|82885.6|82774.6|82872.6|82761.6|5
1621372760000|2021-05-18 21:19:20|82875|82764|82876.1|82765.1|82876.1|82765.1|82871.1|82760.1|7
1621372770000|2021-05-18 21:19:30|82875.7|82764.7|82895.6|82784.6|82895.6|82784.6|82871.9|82760.9|4
1621372780000|2021-05-18 21:19:40|82890.8|82779.8|82882|82771|82890.8|82779.8|82882|82771|5
1621372790000|2021-05-18 21:19:50|82883|82772|82883.3|82772.3|82883.3|82772.3|82882.4|82771.4|3
1621372800000|2021-05-18 21:20:00|82887.2|82776.2|82903.5|82792.5|82903.5|82792.5|82878.4|82767.4|4
1621372810000|2021-05-18 21:20:10|82895.5|82784.5|82877.9|82766.9|82900|82789|82877.9|82766.9|4
1621372820000|2021-05-18 21:20:20|82877.8|82766.8|82878|82767|82879.7|82768.7|82877.8|82766.8|5
1621372830000|2021-05-18 21:20:30|82877.9|82766.9|82898.7|82787.7|82904.7|82793.7|82877.7|82766.7|6
1621372840000|2021-05-18 21:20:40|82891.8|82780.8|82878.5|82767.5|82891.8|82780.8|82878.5|82767.5|4
1621372850000|2021-05-18 21:20:50|82878.3|82767.3|82907.6|82796.6|82907.6|82796.6|82878.3|82767.3|2
1621372860000|2021-05-18 21:21:00|82903.4|82792.4|82887.5|82776.5|82903.4|82792.4|82887.5|82776.5|5
1621372870000|2021-05-18 21:21:10|82878|82767|82865.1|82754.1|82878.1|82767.1|82865.1|82754.1|3
1621372880000|2021-05-18 21:21:20|82870.3|82759.3|82895.5|82784.5|82898.8|82787.8|82870.3|82759.3|6
1621372890000|2021-05-18 21:21:30|82890.8|82779.8|82870.2|82759.2|82890.8|82779.8|82868.3|82757.3|9
1621372900000|2021-05-18 21:21:40|82871.3|82760.3|82870.7|82759.7|82872.8|82761.8|82868.6|82757.6|8
1621372910000|2021-05-18 21:21:50|82872.4|82761.4|82894.3|82783.3|82898.8|82787.8|82871.9|82760.9|8
1621372920000|2021-05-18 21:22:00|82890.7|82779.7|82872.5|82761.5|82890.7|82779.7|82869.2|82758.2|6
1621372930000|2021-05-18 21:22:10|82872.6|82761.6|82872.6|82761.6|82874.3|82763.3|82872.6|82761.6|5
1621372940000|2021-05-18 21:22:20|82872.3|82761.3|82882|82771|82883.2|82772.2|82868.7|82757.7|7
1621372950000|2021-05-18 21:22:30|82881.2|82770.2|82878.6|82767.6|82881.2|82770.2|82875.5|82764.5|6
1621372960000|2021-05-18 21:22:40|82877.4|82766.4|82875.2|82764.2|82877.4|82766.4|82873.3|82762.3|3
1621372970000|2021-05-18 21:22:50|82873.4|82762.4|82896.2|82785.2|82901.7|82790.7|82873.4|82762.4|4
1621372980000|2021-05-18 21:23:00|82872.7|82761.7|82876.1|82765.1|82876.7|82765.7|82872.7|82761.7|4
1621372990000|2021-05-18 21:23:10|82873.5|82762.5|82910.5|82799.5|82910.5|82799.5|82873.5|82762.5|4
1621373000000|2021-05-18 21:23:20|82888.7|82777.7|82893|82782|82893|82782|82884|82773|4
1621373010000|2021-05-18 21:23:30|82886.5|82775.5|82914.9|82803.9|82914.9|82803.9|82886.5|82775.5|3
1621373020000|2021-05-18 21:23:40|82911.9|82800.9|82871.6|82760.6|82911.9|82800.9|82871.6|82760.6|10
1621373030000|2021-05-18 21:23:50|82869.7|82758.7|82863.9|82752.9|82870.8|82759.8|82860.3|82749.3|19
1621373040000|2021-05-18 21:24:00|82864.1|82753.1|82864.2|82753.2|82868.1|82757.1|82862.4|82751.4|18
1621373050000|2021-05-18 21:24:10|82864.1|82753.1|82878.9|82767.9|82879.2|82768.2|82862.8|82751.8|12
1621373060000|2021-05-18 21:24:20|82868.7|82757.7|82866.9|82755.9|82879.1|82768.1|82866.9|82755.9|5
1621373070000|2021-05-18 21:24:30|82870.6|82759.6|82870.9|82759.9|82873.7|82762.7|82865.6|82754.6|7
1621373080000|2021-05-18 21:24:40|82869.6|82758.6|82868.8|82757.8|82869.6|82758.6|82861.3|82750.3|16
1621373090000|2021-05-18 21:24:50|82872.2|82761.2|82873.3|82762.3|82873.3|82762.3|82867.9|82756.9|6
1621373100000|2021-05-18 21:25:00|82873.1|82762.1|82896|82785|82896|82785|82871.7|82760.7|7
1621373110000|2021-05-18 21:25:10|82894.1|82783.1|82886.8|82775.8|82894.1|82783.1|82886.8|82775.8|3
1621373120000|2021-05-18 21:25:20|82890.3|82779.3|82914.4|82803.4|82914.4|82803.4|82870.7|82759.7|9
1621373130000|2021-05-18 21:25:30|82905.8|82794.8|82884.8|82773.8|82905.8|82794.8|82884.5|82773.5|5
1621373140000|2021-05-18 21:25:40|82890.3|82779.3|82900.8|82789.8|82900.8|82789.8|82887.6|82776.6|4
1621373150000|2021-05-18 21:25:50|82893.3|82782.3|82873.6|82762.6|82896|82785|82873.6|82762.6|7
1621373160000|2021-05-18 21:26:00|82876|82765|82892.2|82781.2|82892.2|82781.2|82871.2|82760.2|4
1621373170000|2021-05-18 21:26:10|82885.5|82774.5|82879.9|82768.9|82885.5|82774.5|82877.1|82766.1|5
1621373180000|2021-05-18 21:26:20|82868.9|82757.9|82877.2|82766.2|82877.2|82766.2|82868.9|82757.9|5
1621373190000|2021-05-18 21:26:30|82870.2|82759.2|82898.5|82787.5|82898.5|82787.5|82869.5|82758.5|6
1621373200000|2021-05-18 21:26:40|82897.6|82786.6|82885.4|82774.4|82897.6|82786.6|82883.9|82772.9|6
1621373210000|2021-05-18 21:26:50|82884.1|82773.1|82886.2|82775.2|82890.6|82779.6|82867.5|82756.5|9
1621373220000|2021-05-18 21:27:00|82884.9|82773.9|82872.1|82761.1|82884.9|82773.9|82863|82752|12
1621373230000|2021-05-18 21:27:10|82872.3|82761.3|82900|82789|82900|82789|82872.3|82761.3|6
1621373240000|2021-05-18 21:27:20|82889.1|82778.1|82874.6|82763.6|82893|82782|82872.5|82761.5|5
1621373250000|2021-05-18 21:27:30|82876.6|82765.6|82889.6|82778.6|82889.6|82778.6|82876.6|82765.6|4
1621373260000|2021-05-18 21:27:40|82884.2|82773.2|82868.6|82757.6|82888.8|82777.8|82868.6|82757.6|9
1621373270000|2021-05-18 21:27:50|82869.1|82758.1|82883.6|82772.6|82886.1|82775.1|82863.1|82752.1|10
1621373280000|2021-05-18 21:28:00|82876.5|82765.5|82876.1|82765.1|82879.5|82768.5|82876.1|82765.1|5
1621373290000|2021-05-18 21:28:10|82879|82768|82894.9|82783.9|82894.9|82783.9|82867.7|82756.7|6
1621373300000|2021-05-18 21:28:20|82893.9|82782.9|82883.5|82772.5|82893.9|82782.9|82883.5|82772.5|4
1621373310000|2021-05-18 21:28:30|82879|82768|82901.1|82790.1|82901.1|82790.1|82875.1|82764.1|10
1621373320000|2021-05-18 21:28:40|82899.1|82788.1|82875.8|82764.8|82899.1|82788.1|82871.6|82760.6|8
1621373330000|2021-05-18 21:28:50|82877.3|82766.3|82876.6|82765.6|82877.3|82766.3|82876.6|82765.6|2
1621373340000|2021-05-18 21:29:00|82878.8|82767.8|82885.5|82774.5|82903.6|82792.6|82877.9|82766.9|6
1621373350000|2021-05-18 21:29:10|82885.2|82774.2|82873|82762|82885.2|82774.2|82868.7|82757.7|4
1621373360000|2021-05-18 21:29:20|82874.4|82763.4|82877.6|82766.6|82878.5|82767.5|82874.4|82763.4|3
1621373370000|2021-05-18 21:29:30|82867.4|82756.4|82886|82775|82886|82775|82867.4|82756.4|6
1621373380000|2021-05-18 21:29:40|82892.8|82781.8|82884.5|82773.5|82907|82796|82884.5|82773.5|4
1621373390000|2021-05-18 21:29:50|82885|82774|82888.3|82777.3|82888.3|82777.3|82885|82774|3
1621373400000|2021-05-18 21:30:00|82889.7|82778.7|82870.7|82759.7|82889.7|82778.7|82869.5|82758.5|16
1621373410000|2021-05-18 21:30:10|82870|82759|82880.6|82769.6|82880.9|82769.9|82870|82759|12
1621373420000|2021-05-18 21:30:20|82880.8|82769.8|82877.2|82766.2|82882.3|82771.3|82877.2|82766.2|7
1621373430000|2021-05-18 21:30:30|82875.4|82764.4|82886.7|82775.7|82886.7|82775.7|82871.7|82760.7|9
1621373440000|2021-05-18 21:30:40|82885.3|82774.3|82877.4|82766.4|82885.3|82774.3|82875.2|82764.2|6
1621373450000|2021-05-18 21:30:50|82879.6|82768.6|82881|82770|82881.3|82770.3|82879.6|82768.6|4
1621373460000|2021-05-18 21:31:00|82879|82768|82889|82778|82889|82778|82877.9|82766.9|4
1621373470000|2021-05-18 21:31:10|82887.9|82776.9|82875.1|82764.1|82887.9|82776.9|82874.3|82763.3|18
1621373480000|2021-05-18 21:31:20|82879.1|82768.1|82877|82766|82883.9|82772.9|82877|82766|8
1621373490000|2021-05-18 21:31:30|82877.8|82766.8|82886.2|82775.2|82886.2|82775.2|82876.6|82765.6|9
1621373500000|2021-05-18 21:31:40|82881.5|82770.5|82879.5|82768.5|82881.6|82770.6|82876.7|82765.7|11
1621373510000|2021-05-18 21:31:50|82880.3|82769.3|82879.3|82768.3|82880.3|82769.3|82871|82760|9
1621373520000|2021-05-18 21:32:00|82879.7|82768.7|82880.1|82769.1|82880.1|82769.1|82870.4|82759.4|14
1621373530000|2021-05-18 21:32:10|82878.6|82767.6|82887.3|82776.3|82888|82777|82878.6|82767.6|13
1621373540000|2021-05-18 21:32:20|82886.9|82775.9|82885.5|82774.5|82886.9|82775.9|82885.2|82774.2|7
1621373550000|2021-05-18 21:32:30|82885.7|82774.7|82875.5|82764.5|82885.8|82774.8|82873.5|82762.5|6
1621373560000|2021-05-18 21:32:40|82874.7|82763.7|82878.8|82767.8|82882.2|82771.2|82874.7|82763.7|22
1621373570000|2021-05-18 21:32:50|82878.5|82767.5|82875.6|82764.6|82878.5|82767.5|82871.2|82760.2|11
1621373580000|2021-05-18 21:33:00|82880.4|82769.4|82880.2|82769.2|82880.4|82769.4|82879.6|82768.6|3
1621373590000|2021-05-18 21:33:10|82879.7|82768.7|82882|82771|82884.3|82773.3|82879.7|82768.7|5
1621373600000|2021-05-18 21:33:20|82875.7|82764.7|82874.7|82763.7|82879.2|82768.2|82874.3|82763.3|12
1621373610000|2021-05-18 21:33:30|82876.1|82765.1|82874.2|82763.2|82880.1|82769.1|82872.5|82761.5|6
1621373620000|2021-05-18 21:33:40|82874.6|82763.6|82874.4|82763.4|82877.2|82766.2|82867.3|82756.3|11
1621373630000|2021-05-18 21:33:50|82875.4|82764.4|82879.9|82768.9|82880.7|82769.7|82875.4|82764.4|5
1621373640000|2021-05-18 21:34:00|82874.2|82763.2|82881.6|82770.6|82882.2|82771.2|82873.5|82762.5|9
1621373650000|2021-05-18 21:34:10|82881|82770|82884.1|82773.1|82884.1|82773.1|82880.1|82769.1|4
1621373660000|2021-05-18 21:34:20|82869.4|82758.4|82880.2|82769.2|82880.6|82769.6|82869.4|82758.4|9
1621373670000|2021-05-18 21:34:30|82881.3|82770.3|82886.1|82775.1|82886.1|82775.1|82879.9|82768.9|6
1621373680000|2021-05-18 21:34:40|82868.9|82757.9|82880|82769|82880.8|82769.8|82868.9|82757.9|15
1621373690000|2021-05-18 21:34:50|82880.9|82769.9|82879.4|82768.4|82880.9|82769.9|82870.1|82759.1|8
1621373700000|2021-05-18 21:35:00|82872.1|82761.1|82882.5|82771.5|82882.8|82771.8|82872.1|82761.1|11
1621373710000|2021-05-18 21:35:10|82881.8|82770.8|82880.6|82769.6|82881.8|82770.8|82872.4|82761.4|12
1621373720000|2021-05-18 21:35:20|82874.7|82763.7|82878.7|82767.7|82878.7|82767.7|82874.5|82763.5|12
1621373730000|2021-05-18 21:35:30|82878.3|82767.3|82878.7|82767.7|82878.7|82767.7|82877.2|82766.2|3
1621373740000|2021-05-18 21:35:40|82877.9|82766.9|82885.7|82774.7|82891.3|82780.3|82877.9|82766.9|9
1621373750000|2021-05-18 21:35:50|82885|82774|82885.3|82774.3|82885.3|82774.3|82885|82774|4
1621373760000|2021-05-18 21:36:00|82884.2|82773.2|82884.8|82773.8|82885|82774|82881.6|82770.6|10
1621373770000|2021-05-18 21:36:10|82884.5|82773.5|82875.4|82764.4|82884.5|82773.5|82874.7|82763.7|6
1621373780000|2021-05-18 21:36:20|82876.8|82765.8|82875.6|82764.6|82878|82767|82874.4|82763.4|15
1621373790000|2021-05-18 21:36:30|82875.5|82764.5|82876.5|82765.5|82879.9|82768.9|82871.1|82760.1|11
1621373800000|2021-05-18 21:36:40|82870.9|82759.9|82876|82765|82876|82765|82870.9|82759.9|12
1621373810000|2021-05-18 21:36:50|82878.5|82767.5|82878.7|82767.7|82878.7|82767.7|82873|82762|9
1621373820000|2021-05-18 21:37:00|82880.4|82769.4|82882.2|82771.2|82882.2|82771.2|82879.4|82768.4|5
1621373830000|2021-05-18 21:37:10|82882.4|82771.4|82883.4|82772.4|82883.5|82772.5|82882.4|82771.4|7
1621373840000|2021-05-18 21:37:20|82884.1|82773.1|82883.8|82772.8|82884.1|82773.1|82870.8|82759.8|8
1621373850000|2021-05-18 21:37:30|82883.3|82772.3|82872.1|82761.1|82883.5|82772.5|82866.6|82755.6|12
1621373860000|2021-05-18 21:37:40|82873.1|82762.1|82874|82763|82875.4|82764.4|82867.8|82756.8|6
1621373870000|2021-05-18 21:37:50|82877.5|82766.5|82876.4|82765.4|82878.2|82767.2|82875.9|82764.9|5
1621373880000|2021-05-18 21:38:00|82877.6|82766.6|82881.7|82770.7|82885|82774|82876|82765|10
1621373890000|2021-05-18 21:38:10|82872.6|82761.6|82867.6|82756.6|82873.6|82762.6|82867.6|82756.6|9
1621373900000|2021-05-18 21:38:20|82871.8|82760.8|82868.2|82757.2|82875.1|82764.1|82868.2|82757.2|6
1621373910000|2021-05-18 21:38:30|82867.8|82756.8|82877.8|82766.8|82877.8|82766.8|82867.8|82756.8|8
1621373920000|2021-05-18 21:38:40|82877.4|82766.4|82878.5|82767.5|82878.5|82767.5|82877.4|82766.4|3
1621373930000|2021-05-18 21:38:50|82882.6|82771.6|82884.7|82773.7|82886|82775|82882.6|82771.6|5
1621373940000|2021-05-18 21:39:00|82885.2|82774.2|82884.9|82773.9|82885.2|82774.2|82884.5|82773.5|4
1621373950000|2021-05-18 21:39:10|82884.8|82773.8|82889.5|82778.5|82889.5|82778.5|82881.3|82770.3|5
1621373960000|2021-05-18 21:39:20|82884.9|82773.9|82884.1|82773.1|82884.9|82773.9|82884.1|82773.1|2
1621373970000|2021-05-18 21:39:30|82884.5|82773.5|82871.3|82760.3|82891.4|82780.4|82866.7|82755.7|6
1621373980000|2021-05-18 21:39:40|82872.4|82761.4|82876.7|82765.7|82876.7|82765.7|82872.4|82761.4|3
1621373990000|2021-05-18 21:39:50|82875.7|82764.7|82874.1|82763.1|82875.7|82764.7|82867.4|82756.4|6
1621374000000|2021-05-18 21:40:00|82878.5|82767.5|82883|82772|82883|82772|82871.6|82760.6|7
1621374010000|2021-05-18 21:40:10|82885.1|82774.1|82883.8|82772.8|82885.1|82774.1|82880.9|82769.9|6
1621374020000|2021-05-18 21:40:20|82883.9|82772.9|82880.7|82769.7|82883.9|82772.9|82879.3|82768.3|7
1621374030000|2021-05-18 21:40:30|82880.8|82769.8|82873|82762|82880.8|82769.8|82868.5|82757.5|5
1621374040000|2021-05-18 21:40:40|82873.2|82762.2|82886.5|82775.5|82886.5|82775.5|82872.4|82761.4|8
1621374050000|2021-05-18 21:40:50|82879.1|82768.1|82883.8|82772.8|82884.3|82773.3|82879.1|82768.1|4
1621374060000|2021-05-18 21:41:00|82884.4|82773.4|82868.5|82757.5|82884.4|82773.4|82868.5|82757.5|8
1621374070000|2021-05-18 21:41:10|82870.5|82759.5|82873.4|82762.4|82873.5|82762.5|82867.4|82756.4|6
1621374080000|2021-05-18 21:41:20|82873.8|82762.8|82869|82758|82874.5|82763.5|82863.2|82752.2|10
1621374090000|2021-05-18 21:41:30|82866.1|82755.1|82884.7|82773.7|82884.7|82773.7|82866.1|82755.1|5
1621374100000|2021-05-18 21:41:40|82883.7|82772.7|82879.9|82768.9|82884.1|82773.1|82879.3|82768.3|12
1621374110000|2021-05-18 21:41:50|82880.4|82769.4|82882.2|82771.2|82885.9|82774.9|82880.4|82769.4|5
1621374120000|2021-05-18 21:42:00|82882|82771|82879.1|82768.1|82884.6|82773.6|82876.6|82765.6|8
1621374130000|2021-05-18 21:42:10|82878.8|82767.8|82878.7|82767.7|82882.2|82771.2|82877.5|82766.5|10
1621374140000|2021-05-18 21:42:20|82878.6|82767.6|82884.1|82773.1|82885.8|82774.8|82878.6|82767.6|9
1621374150000|2021-05-18 21:42:30|82883.4|82772.4|82874.8|82763.8|82883.9|82772.9|82866.1|82755.1|14
1621374160000|2021-05-18 21:42:40|82874.7|82763.7|82880.4|82769.4|82886|82775|82874.7|82763.7|7
1621374170000|2021-05-18 21:42:50|82882.2|82771.2|82884.7|82773.7|82885.2|82774.2|82882.2|82771.2|14
1621374180000|2021-05-18 21:43:00|82882.1|82771.1|82868.3|82757.3|82882.1|82771.1|82866.7|82755.7|18
1621374190000|2021-05-18 21:43:10|82872.3|82761.3|82880.8|82769.8|82880.8|82769.8|82868.5|82757.5|15
1621374200000|2021-05-18 21:43:20|82881.2|82770.2|82890.4|82779.4|82890.8|82779.8|82881.1|82770.1|4
1621374210000|2021-05-18 21:43:30|82887.5|82776.5|82886.7|82775.7|82887.5|82776.5|82886.7|82775.7|3
1621374220000|2021-05-18 21:43:40|82881|82770|82884.3|82773.3|82885.7|82774.7|82881|82770|8
1621374230000|2021-05-18 21:43:50|82887.3|82776.3|82883.6|82772.6|82887.3|82776.3|82883.6|82772.6|8
1621374240000|2021-05-18 21:44:00|82884.9|82773.9|82885|82774|82887.7|82776.7|82884.7|82773.7|8
1621374250000|2021-05-18 21:44:10|82884.9|82773.9|82869.5|82758.5|82890.8|82779.8|82867.8|82756.8|9
1621374260000|2021-05-18 21:44:20|82871.4|82760.4|82873|82762|82879.7|82768.7|82871.4|82760.4|13
1621374270000|2021-05-18 21:44:30|82876.3|82765.3|82878|82767|82878.1|82767.1|82873.1|82762.1|5
1621374280000|2021-05-18 21:44:40|82873.3|82762.3|82883.5|82772.5|82883.5|82772.5|82873.2|82762.2|7
1621374290000|2021-05-18 21:44:50|82884|82773|82875.3|82764.3|82884|82773|82863.9|82752.9|16
1621374300000|2021-05-18 21:45:00|82875.6|82764.6|82875.6|82764.6|82878.9|82767.9|82869.8|82758.8|22
1621374310000|2021-05-18 21:45:10|82876|82765|82874.1|82763.1|82879|82768|82868.3|82757.3|10
1621374320000|2021-05-18 21:45:20|82876.4|82765.4|82871.6|82760.6|82879.2|82768.2|82871.6|82760.6|6
1621374330000|2021-05-18 21:45:30|82870.9|82759.9|82878.9|82767.9|82880.5|82769.5|82870.9|82759.9|8
1621374340000|2021-05-18 21:45:40|82878.4|82767.4|82884.7|82773.7|82886.6|82775.6|82878.4|82767.4|6
1621374350000|2021-05-18 21:45:50|82886.5|82775.5|82885.4|82774.4|82886.5|82775.5|82885.4|82774.4|2
1621374360000|2021-05-18 21:46:00|82884.9|82773.9|82899.9|82788.9|82899.9|82788.9|82884.9|82773.9|5
1621374370000|2021-05-18 21:46:10|82895.7|82784.7|82909.8|82798.8|82909.8|82798.8|82895.7|82784.7|2
1621374380000|2021-05-18 21:46:20|82889.4|82778.4|82888.8|82777.8|82891|82780|82888.5|82777.5|4
1621374390000|2021-05-18 21:46:30|82888.5|82777.5|82890.4|82779.4|82900.8|82789.8|82888.5|82777.5|6
1621374400000|2021-05-18 21:46:40|82892.9|82781.9|82867.1|82756.1|82892.9|82781.9|82866.6|82755.6|6
1621374410000|2021-05-18 21:46:50|82875.4|82764.4|82888.1|82777.1|82888.1|82777.1|82875.4|82764.4|5
1621374420000|2021-05-18 21:47:00|82883.1|82772.1|82878|82767|82883.1|82772.1|82876.4|82765.4|5
1621374430000|2021-05-18 21:47:10|82869.9|82758.9|82872.3|82761.3|82881.8|82770.8|82869.9|82758.9|7
1621374440000|2021-05-18 21:47:20|82876.9|82765.9|82876.8|82765.8|82876.9|82765.9|82870|82759|14
1621374450000|2021-05-18 21:47:30|82876.2|82765.2|82864.4|82753.4|82896.2|82785.2|82864.4|82753.4|9
1621374460000|2021-05-18 21:47:40|82865.4|82754.4|82874.4|82763.4|82874.4|82763.4|82863.2|82752.2|9
1621374470000|2021-05-18 21:47:50|82883.6|82772.6|82888.6|82777.6|82889.1|82778.1|82880.1|82769.1|7
1621374480000|2021-05-18 21:48:00|82884|82773|82877.9|82766.9|82885.6|82774.6|82876.7|82765.7|12
1621374490000|2021-05-18 21:48:10|82877.1|82766.1|82880.9|82769.9|82881.3|82770.3|82874.7|82763.7|12
1621374500000|2021-05-18 21:48:20|82883.1|82772.1|82876.7|82765.7|82883.1|82772.1|82876.7|82765.7|3
1621374510000|2021-05-18 21:48:30|82889.9|82778.9|82883.4|82772.4|82890|82779|82874.4|82763.4|10
1621374520000|2021-05-18 21:48:40|82880.4|82769.4|82886.2|82775.2|82894|82783|82872.5|82761.5|6
1621374530000|2021-05-18 21:48:50|82881.5|82770.5|82895|82784|82895|82784|82876|82765|5
1621374540000|2021-05-18 21:49:00|82890.1|82779.1|82874.3|82763.3|82890.1|82779.1|82874.3|82763.3|7
1621374550000|2021-05-18 21:49:10|82879.2|82768.2|82881.4|82770.4|82881.4|82770.4|82875.7|82764.7|6
1621374560000|2021-05-18 21:49:20|82884.4|82773.4|82868.5|82757.5|82884.4|82773.4|82866.4|82755.4|4
1621374570000|2021-05-18 21:49:30|82870.3|82759.3|82976.2|82865.2|82994.7|82883.7|82870.3|82759.3|33
1621374580000|2021-05-18 21:49:40|82975.2|82864.2|82975.2|82864.2|82975.2|82864.2|82975.2|82864.2|1
1621374610000|2021-05-18 21:50:10|82993.5|82882.5|82990.2|82879.2|82997.7|82886.7|82990.2|82879.2|5
1621374620000|2021-05-18 21:50:20|82991.8|82880.8|82978.6|82867.6|82996.3|82885.3|82978.5|82867.5|8
1621374630000|2021-05-18 21:50:30|82989.7|82878.7|82993.5|82882.5|82999.4|82888.4|82978.6|82867.6|7
1621374640000|2021-05-18 21:50:40|82996.3|82885.3|82992.4|82881.4|82997.4|82886.4|82980.7|82869.7|12
1621374650000|2021-05-18 21:50:50|82988.9|82877.9|82988.4|82877.4|82991.3|82880.3|82988.4|82877.4|3
1621374660000|2021-05-18 21:51:00|83001.9|82890.9|82995.1|82884.1|83004|82893|82991.9|82880.9|9
1621374670000|2021-05-18 21:51:10|82994.3|82883.3|82998.4|82887.4|83003.5|82892.5|82990.9|82879.9|6
1621374680000|2021-05-18 21:51:20|82992.2|82881.2|82995.2|82884.2|82997.9|82886.9|82988.7|82877.7|10
1621374690000|2021-05-18 21:51:30|82993.6|82882.6|83002.3|82891.3|83003.3|82892.3|82992|82881|7
1621374700000|2021-05-18 21:51:40|83003.3|82892.3|83001.2|82890.2|83003.3|82892.3|82994.1|82883.1|4
1621374710000|2021-05-18 21:51:50|83016.7|82905.7|82978.5|82867.5|83016.7|82905.7|82978.5|82867.5|7
1621374720000|2021-05-18 21:52:00|82992.1|82881.1|82996.2|82885.2|83002.2|82891.2|82991.6|82880.6|7
1621374730000|2021-05-18 21:52:10|82978.5|82867.5|82989.2|82878.2|83005.7|82894.7|82978.5|82867.5|9
1621374740000|2021-05-18 21:52:20|83000.2|82889.2|82992.7|82881.7|83000.2|82889.2|82992.7|82881.7|5
1621374750000|2021-05-18 21:52:30|83001.2|82890.2|82994.9|82883.9|83001.2|82890.2|82994.9|82883.9|6
1621374760000|2021-05-18 21:52:40|83018.1|82907.1|82978.5|82867.5|83018.1|82907.1|82978.5|82867.5|10
1621374770000|2021-05-18 21:52:50|82995.5|82884.5|82984.9|82873.9|82995.5|82884.5|82984.9|82873.9|2
1621374780000|2021-05-18 21:53:00|82988.7|82877.7|82993.3|82882.3|82993.3|82882.3|82983.1|82872.1|4
1621374790000|2021-05-18 21:53:10|82987.7|82876.7|82994|82883|82994|82883|82986.8|82875.8|3
1621374800000|2021-05-18 21:53:20|82983.5|82872.5|82992.6|82881.6|82998.6|82887.6|82983.5|82872.5|5
1621374810000|2021-05-18 21:53:30|82990.8|82879.8|82992.2|82881.2|82995.7|82884.7|82989.5|82878.5|4
1621374820000|2021-05-18 21:53:40|82993.8|82882.8|82991.1|82880.1|82999.4|82888.4|82973.7|82862.7|18
1621374830000|2021-05-18 21:53:50|82991|82880|82992.6|82881.6|82997.5|82886.5|82991|82880|4
1621374840000|2021-05-18 21:54:00|82991.9|82880.9|82990.2|82879.2|83004.4|82893.4|82985.5|82874.5|15
1621374850000|2021-05-18 21:54:10|82989|82878|82983.5|82872.5|83001.1|82890.1|82979.4|82868.4|13
1621374860000|2021-05-18 21:54:20|82985.5|82874.5|82995.6|82884.6|82995.6|82884.6|82977|82866|17
1621374870000|2021-05-18 21:54:30|82994.3|82883.3|82987.3|82876.3|82998.4|82887.4|82985.1|82874.1|5
1621374880000|2021-05-18 21:54:40|82985.7|82874.7|82988.5|82877.5|82990.6|82879.6|82985.7|82874.7|4
1621374890000|2021-05-18 21:54:50|82976.2|82865.2|82981.7|82870.7|82981.7|82870.7|82976.2|82865.2|3
1621374900000|2021-05-18 21:55:00|82984.8|82873.8|82974.8|82863.8|82984.8|82873.8|82974.8|82863.8|4
1621374910000|2021-05-18 21:55:10|82972.8|82861.8|82982|82871|82988.4|82877.4|82972.8|82861.8|4
1621374920000|2021-05-18 21:55:20|82978.2|82867.2|82975.9|82864.9|82979.8|82868.8|82975.9|82864.9|3
1621374930000|2021-05-18 21:55:30|82978|82867|82973.8|82862.8|82982.7|82871.7|82973.6|82862.6|5
1621374940000|2021-05-18 21:55:40|82969.1|82858.1|82954.6|82843.6|82976.3|82865.3|82952.5|82841.5|12
1621374950000|2021-05-18 21:55:50|82954.3|82843.3|82966.8|82855.8|82980.7|82869.7|82953.3|82842.3|16
1621374960000|2021-05-18 21:56:00|82965.8|82854.8|82962.3|82851.3|82965.8|82854.8|82953.4|82842.4|9
1621374970000|2021-05-18 21:56:10|82976.5|82865.5|82963.7|82852.7|82976.5|82865.5|82962|82851|8
1621374980000|2021-05-18 21:56:20|82954.1|82843.1|82954.4|82843.4|82963.2|82852.2|82954.1|82843.1|4
1621374990000|2021-05-18 21:56:30|82992.1|82881.1|82942.8|82831.8|82992.1|82881.1|82941.8|82830.8|3
1621375000000|2021-05-18 21:56:40|82941|82830|82946.3|82835.3|82959.6|82848.6|82941|82830|5
1621375010000|2021-05-18 21:56:50|82949.4|82838.4|82978.6|82867.6|82978.6|82867.6|82949.4|82838.4|11
1621375020000|2021-05-18 21:57:00|82979.1|82868.1|82962.9|82851.9|82982.5|82871.5|82956.6|82845.6|7
1621375030000|2021-05-18 21:57:10|82957.1|82846.1|82966.8|82855.8|82966.8|82855.8|82957.1|82846.1|2
1621375040000|2021-05-18 21:57:20|82971|82860|82949.3|82838.3|82971|82860|82946.3|82835.3|7
1621375050000|2021-05-18 21:57:30|82950.8|82839.8|82971.3|82860.3|82971.3|82860.3|82948.5|82837.5|10
1621375060000|2021-05-18 21:57:40|82960.3|82849.3|82969.6|82858.6|82969.6|82858.6|82960.3|82849.3|9
1621375070000|2021-05-18 21:57:50|82960.5|82849.5|82955.3|82844.3|82963.4|82852.4|82955.3|82844.3|8
1621375080000|2021-05-18 21:58:00|82955.6|82844.6|82961.2|82850.2|82966|82855|82953.3|82842.3|10
1621375090000|2021-05-18 21:58:10|82961.3|82850.3|82964.2|82853.2|82968.4|82857.4|82961.1|82850.1|7
1621375100000|2021-05-18 21:58:20|82965.2|82854.2|82959.7|82848.7|82975.1|82864.1|82959.7|82848.7|8
1621375110000|2021-05-18 21:58:30|82964.3|82853.3|82974.8|82863.8|83001.8|82890.8|82962.8|82851.8|9
1621375120000|2021-05-18 21:58:40|82971.6|82860.6|82963|82852|82973.5|82862.5|82960.5|82849.5|11
1621375130000|2021-05-18 21:58:50|82961.2|82850.2|82960|82849|82961.2|82850.2|82958.9|82847.9|7
1621375140000|2021-05-18 21:59:00|82959.9|82848.9|82973|82862|82982.3|82871.3|82959.5|82848.5|11
1621375150000|2021-05-18 21:59:10|82960.9|82849.9|82961.6|82850.6|82962|82851|82958.5|82847.5|7
1621375160000|2021-05-18 21:59:20|82960.8|82849.8|82959.3|82848.3|82964.6|82853.6|82959.3|82848.3|5
1621375170000|2021-05-18 21:59:30|82958|82847|82950.3|82839.3|82959.5|82848.5|82950.3|82839.3|8
1621375180000|2021-05-18 21:59:40|82950.2|82839.2|82972.9|82861.9|82972.9|82861.9|82950.2|82839.2|3
1621375190000|2021-05-18 21:59:50|82975.1|82864.1|82961.7|82850.7|82975.1|82864.1|82960.4|82849.4|7
1621375200000|2021-05-18 22:00:00|82971.2|82860.2|82975.2|82864.2|82979.7|82868.7|82951.5|82840.5|65
1621375210000|2021-05-18 22:00:10|82973.5|82862.5|82948.6|82837.6|82976|82865|82938.6|82827.6|75
1621375220000|2021-05-18 22:00:20|82961.3|82850.3|82951.6|82840.6|82970.6|82859.6|82939.7|82828.7|79
1621375230000|2021-05-18 22:00:30|82949.6|82838.6|82953.5|82842.5|82961.3|82850.3|82941.6|82830.6|79
1621375240000|2021-05-18 22:00:40|82951.8|82840.8|82953.4|82842.4|82963.1|82852.1|82943|82832|79
1621375250000|2021-05-18 22:00:50|82949.7|82838.7|82947|82836|82964.7|82853.7|82944.4|82833.4|80
1621375260000|2021-05-18 22:01:00|82950.2|82839.2|82957.6|82846.6|82968.9|82857.9|82940.6|82829.6|80
1621375270000|2021-05-18 22:01:10|82953.1|82842.1|82949.9|82838.9|82970|82859|82946.6|82835.6|80
1621375280000|2021-05-18 22:01:20|82950.2|82839.2|82959.5|82848.5|82967.1|82856.1|82946.8|82835.8|80
1621375290000|2021-05-18 22:01:30|82958.3|82847.3|82955.3|82844.3|82966.8|82855.8|82938.9|82827.9|79
1621375300000|2021-05-18 22:01:40|82957.9|82846.9|82911.6|82800.6|82963.6|82852.6|82908.3|82797.3|78
1621375310000|2021-05-18 22:01:50|82913.8|82802.8|82898.7|82787.7|82928|82817|82893.3|82782.3|77
1621375320000|2021-05-18 22:02:00|82898.5|82787.5|82895.8|82784.8|82915.8|82804.8|82891|82780|76
1621375330000|2021-05-18 22:02:10|82894.4|82783.4|82912.5|82801.5|82921.4|82810.4|82894.4|82783.4|71
1621375340000|2021-05-18 22:02:20|82915|82804|82913.4|82802.4|82921.5|82810.5|82909.1|82798.1|78
1621375350000|2021-05-18 22:02:30|82913.2|82802.2|82912.9|82801.9|82921.5|82810.5|82902.6|82791.6|68
1621375360000|2021-05-18 22:02:40|82913|82802|82905.3|82794.3|82919.5|82808.5|82904.2|82793.2|76
1621375370000|2021-05-18 22:02:50|82907|82796|82903.3|82792.3|82908.7|82797.7|82903.3|82792.3|73
1621375380000|2021-05-18 22:03:00|82904.2|82793.2|82911.7|82800.7|82912.2|82801.2|82903.4|82792.4|65
1621375390000|2021-05-18 22:03:10|82911.4|82800.4|82912.7|82801.7|82916.7|82805.7|82903.7|82792.7|73
1621375400000|2021-05-18 22:03:20|82913.5|82802.5|82914.3|82803.3|82929.4|82818.4|82902|82791|70
1621375410000|2021-05-18 22:03:30|82914.1|82803.1|82913.9|82802.9|82922.7|82811.7|82905.3|82794.3|78
1621375420000|2021-05-18 22:03:40|82914|82803|82916.5|82805.5|82919.3|82808.3|82909.6|82798.6|76
1621375430000|2021-05-18 22:03:50|82915.5|82804.5|82909.8|82798.8|82917.1|82806.1|82902.4|82791.4|74
1621375440000|2021-05-18 22:04:00|82911.9|82800.9|82908.6|82797.6|82911.9|82800.9|82904|82793|51
1621375450000|2021-05-18 22:04:10|82908.8|82797.8|82912.6|82801.6|82915.1|82804.1|82903.5|82792.5|56
1621375460000|2021-05-18 22:04:20|82912.7|82801.7|82910.7|82799.7|82913.9|82802.9|82908.8|82797.8|57
1621375470000|2021-05-18 22:04:30|82911.1|82800.1|82911.5|82800.5|82915.9|82804.9|82908.6|82797.6|70
1621375480000|2021-05-18 22:04:40|82912|82801|82911.8|82800.8|82914.5|82803.5|82908.5|82797.5|66
1621375490000|2021-05-18 22:04:50|82911.3|82800.3|82910|82799|82918.3|82807.3|82904.6|82793.6|78
1621375500000|2021-05-18 22:05:00|82909.9|82798.9|82908.1|82797.1|82914.6|82803.6|82907.3|82796.3|71
1621375510000|2021-05-18 22:05:10|82907.9|82796.9|82912.8|82801.8|82913.6|82802.6|82905.8|82794.8|65
1621375520000|2021-05-18 22:05:20|82912.7|82801.7|82910.7|82799.7|82915.1|82804.1|82905.8|82794.8|69
1621375530000|2021-05-18 22:05:30|82909.2|82798.2|82912.5|82801.5|82914|82803|82906.5|82795.5|73
1621375540000|2021-05-18 22:05:40|82912.6|82801.6|82908.5|82797.5|82915.7|82804.7|82906.1|82795.1|74
1621375550000|2021-05-18 22:05:50|82907.5|82796.5|82913.9|82802.9|82922.9|82811.9|82902.2|82791.2|75
1621375560000|2021-05-18 22:06:00|82909.8|82798.8|82915.6|82804.6|82917.9|82806.9|82905.2|82794.2|76
1621375570000|2021-05-18 22:06:10|82905.2|82794.2|82915.6|82804.6|82917.2|82806.2|82905.2|82794.2|77
1621375580000|2021-05-18 22:06:20|82915.2|82804.2|82909.4|82798.4|82917.4|82806.4|82905.9|82794.9|76
1621375590000|2021-05-18 22:06:30|82908.9|82797.9|82914.9|82803.9|82917.9|82806.9|82908.7|82797.7|75
1621375600000|2021-05-18 22:06:40|82915.3|82804.3|82912|82801|82918.3|82807.3|82905.8|82794.8|77
1621375610000|2021-05-18 22:06:50|82907.2|82796.2|82909.4|82798.4|82920.3|82809.3|82907.2|82796.2|77
1621375620000|2021-05-18 22:07:00|82909.2|82798.2|82904.3|82793.3|82921.7|82810.7|82903.6|82792.6|78
1621375630000|2021-05-18 22:07:10|82903.2|82792.2|82917.8|82806.8|82917.8|82806.8|82896.2|82785.2|77
1621375640000|2021-05-18 22:07:20|82915.6|82804.6|82910.5|82799.5|82915.8|82804.8|82906.7|82795.7|75
1621375650000|2021-05-18 22:07:30|82910.6|82799.6|82911.5|82800.5|82915.2|82804.2|82906.6|82795.6|66
1621375660000|2021-05-18 22:07:40|82911.4|82800.4|82914.7|82803.7|82914.7|82803.7|82908.6|82797.6|65
1621375670000|2021-05-18 22:07:50|82912.9|82801.9|82916.9|82805.9|82920.8|82809.8|82906.6|82795.6|76
1621375680000|2021-05-18 22:08:00|82919.3|82808.3|82914.2|82803.2|82929.8|82818.8|82910.6|82799.6|79
1621375690000|2021-05-18 22:08:10|82916|82805|82912.1|82801.1|82920.2|82809.2|82908.1|82797.1|74
1621375700000|2021-05-18 22:08:20|82914.2|82803.2|82914.6|82803.6|82917.5|82806.5|82906.9|82795.9|79
1621375710000|2021-05-18 22:08:30|82916.4|82805.4|82915.9|82804.9|82920.5|82809.5|82906.4|82795.4|79
1621375720000|2021-05-18 22:08:40|82916.8|82805.8|82914|82803|82917.5|82806.5|82908.6|82797.6|73
1621375730000|2021-05-18 22:08:50|82914.2|82803.2|82899.6|82788.6|82917.6|82806.6|82899.6|82788.6|80
1621375740000|2021-05-18 22:09:00|82905.2|82794.2|82908.2|82797.2|82912|82801|82904.8|82793.8|77
1621375750000|2021-05-18 22:09:10|82909.6|82798.6|82911|82800|82911.4|82800.4|82903.7|82792.7|69
1621375760000|2021-05-18 22:09:20|82910.5|82799.5|82908.2|82797.2|82913|82802|82906.6|82795.6|67
1621375770000|2021-05-18 22:09:30|82910.3|82799.3|82909.9|82798.9|82911.4|82800.4|82902.6|82791.6|76
1621375780000|2021-05-18 22:09:40|82908.1|82797.1|82909.6|82798.6|82913.2|82802.2|82902|82791|74
1621375790000|2021-05-18 22:09:50|82910.9|82799.9|82909.9|82798.9|82916.1|82805.1|82903.3|82792.3|71
1621375800000|2021-05-18 22:10:00|82912.5|82801.5|82909.6|82798.6|82913.3|82802.3|82903.6|82792.6|79
1621375810000|2021-05-18 22:10:10|82909.8|82798.8|82911.6|82800.6|82916.3|82805.3|82906.7|82795.7|75
1621375820000|2021-05-18 22:10:20|82911.3|82800.3|82911|82800|82914.7|82803.7|82902.8|82791.8|79
1621375830000|2021-05-18 22:10:30|82909.8|82798.8|82912.3|82801.3|82913.1|82802.1|82905.4|82794.4|77
1621375840000|2021-05-18 22:10:40|82910.9|82799.9|82909.2|82798.2|82913.6|82802.6|82905.4|82794.4|77
1621375850000|2021-05-18 22:10:50|82907.2|82796.2|82911.6|82800.6|82917.6|82806.6|82902.9|82791.9|74
1621375860000|2021-05-18 22:11:00|82908.9|82797.9|82909.4|82798.4|82912.2|82801.2|82904|82793|76
1621375870000|2021-05-18 22:11:10|82908.9|82797.9|82905|82794|82910.2|82799.2|82903.4|82792.4|78
1621375880000|2021-05-18 22:11:20|82906|82795|82914.1|82803.1|82916.9|82805.9|82903.7|82792.7|73
1621375890000|2021-05-18 22:11:30|82915.6|82804.6|82914.7|82811.4|82920.6|82813.4|82906.8|82802.3|71
1621375900000|2021-05-18 22:11:40|82915.8|82810.2|82907.8|82812.3|82936.8|82825.8|82902.8|82791.8|75
1621375910000|2021-05-18 22:11:50|82915.2|82804.2|82949.5|82838.5|82953.7|82842.7|82900.9|82794.9|80
1621375920000|2021-05-18 22:12:00|82945.6|82834.6|82932.9|82821.9|82973.5|82862.5|82930.8|82819.8|79
1621375930000|2021-05-18 22:12:10|82926.8|82815.8|82906.6|82795.6|82929.2|82818.2|82896|82785|80
1621375940000|2021-05-18 22:12:20|82905.4|82794.4|82909.6|82798.6|82910.8|82799.8|82900.5|82789.5|76
1621375950000|2021-05-18 22:12:30|82906.6|82795.6|82911.6|82800.6|82914.1|82803.1|82904.4|82793.4|76
1621375960000|2021-05-18 22:12:40|82910.3|82799.3|82911.2|82800.2|82914.3|82803.3|82906.6|82795.6|75
1621375970000|2021-05-18 22:12:50|82911.7|82800.7|82910.7|82799.7|82914.1|82803.1|82907.4|82796.4|76
1621375980000|2021-05-18 22:13:00|82908.1|82797.1|82914|82803|82926.9|82815.9|82907.4|82796.4|77
1621375990000|2021-05-18 22:13:10|82911.6|82802.8|82911.7|82800.7|82919.4|82808.4|82904.7|82793.7|77
1621376000000|2021-05-18 22:13:20|82911.2|82800.2|82910.6|82799.6|82922.6|82811.6|82906.1|82795.1|77
1621376010000|2021-05-18 22:13:30|82910.1|82799.1|82907.6|82796.6|82912.6|82801.6|82905|82794|77
1621376020000|2021-05-18 22:13:40|82908.5|82797.5|82917.6|82806.6|82918.7|82809.2|82907.2|82796.2|78
1621376030000|2021-05-18 22:13:50|82915|82804|82915.4|82804.4|82929.9|82818.9|82909|82798.2|79
1621376040000|2021-05-18 22:14:00|82916.3|82805.3|82918.3|82807.3|82919.9|82809|82910.9|82801.5|80
1621376050000|2021-05-18 22:14:10|82913.1|82802.1|82915.3|82805.5|82920.2|82811.6|82903.1|82792.1|78
1621376060000|2021-05-18 22:14:20|82915.1|82806.4|82912.1|82802.6|82921.6|82810.6|82905.8|82799.6|77
1621376070000|2021-05-18 22:14:30|82911.7|82802.5|82914.1|82803.1|82939.3|82828.3|82898.9|82787.9|79
1621376080000|2021-05-18 22:14:40|82910.7|82799.7|82886.8|82787.7|82927.1|82816.1|82886.8|82782.6|79
1621376090000|2021-05-18 22:14:50|82889|82789.1|82859.8|82779.1|82890.5|82789.2|82857.9|82775|46
1621376100000|2021-05-18 22:15:00|82856.9|82780.1|82856.9|82777.4|82861.8|82785.5|82855.3|82777.4|53
1621376110000|2021-05-18 22:15:10|82857.1|82779.8|82844.2|82794.2|82860.2|82796.5|82843.7|82779.8|24
1621376120000|2021-05-18 22:15:20|82843.6|82793.6|82931.5|82820.5|82964.1|82853.1|82842.1|82779.6|50
1621376130000|2021-05-18 22:15:30|82930|82819|82922.2|82811.2|82937.4|82826.4|82913.9|82802.9|80
1621376140000|2021-05-18 22:15:40|82920.1|82809.1|82924.8|82813.8|82929.6|82818.9|82918|82807|77
1621376150000|2021-05-18 22:15:50|82925.1|82814.1|82917.1|82822|82929.9|82822.5|82917.1|82811.5|78
1621376160000|2021-05-18 22:16:00|82920.2|82824.3|82926.7|82829.4|82939.8|82831.5|82916.4|82808.6|79
1621376170000|2021-05-18 22:16:10|82926.5|82825.8|82910.7|82822.3|82929.2|82828.3|82909.7|82814.1|74
1621376180000|2021-05-18 22:16:20|82911|82824.2|82917|82832.5|82930.4|82834.7|82905.1|82818.8|78
1621376190000|2021-05-18 22:16:30|82915.1|82825.4|82913.9|82827|82923.8|82836.1|82912.4|82822.6|77
1621376200000|2021-05-18 22:16:40|82918.8|82830.6|82918.2|82830.5|82925|82834|82913.5|82824|74
1621376210000|2021-05-18 22:16:50|82918.7|82828.5|82916.8|82807|82920.6|82828.9|82899.2|82793.1|80
1621376220000|2021-05-18 22:17:00|82916.7|82811.3|82880.8|82787.4|82916.7|82812.5|82879.9|82785.6|73
1621376230000|2021-05-18 22:17:10|82884.2|82786.8|82867.8|82787.6|82884.2|82794.6|82864.8|82784.4|39
1621376240000|2021-05-18 22:17:20|82868.2|82786.8|82866.7|82790.1|82870.6|82790.3|82864.3|82782.9|25
1621376250000|2021-05-18 22:17:30|82867.6|82788.6|82864.9|82786|82870.1|82791.2|82860.7|82784.3|30
1621376260000|2021-05-18 22:17:40|82863.3|82786.7|82843.4|82793.4|82863.3|82797.2|82843.4|82785.4|31
1621376270000|2021-05-18 22:17:50|82843|82793|82872.6|82800.4|82874.6|82811.6|82843|82791.8|30
1621376280000|2021-05-18 22:18:00|82858.5|82808.5|82850|82800|82859.9|82808.6|82846.8|82787.1|28
1621376290000|2021-05-18 22:18:10|82861.9|82790|82851.4|82801.4|82861.9|82801.7|82850.3|82790|11
1621376300000|2021-05-18 22:18:20|82852.7|82802.7|82853.2|82803.2|82854.2|82804.2|82852.7|82802.7|14
1621376310000|2021-05-18 22:18:30|82852.4|82802.4|82850.8|82800.8|82862.8|82805.8|82850.8|82788.9|16
1621376320000|2021-05-18 22:18:40|82850.2|82800.2|82855.2|82805.2|82863.1|82805.2|82850.2|82791.1|9
1621376330000|2021-05-18 22:18:50|82854.7|82804.7|82930.3|82819.3|82950.4|82839.4|82854.7|82804.7|77
1621376340000|2021-05-18 22:19:00|82931.8|82820.8|82926.3|82815.3|82931.8|82821.1|82924.1|82813.1|79
1621376350000|2021-05-18 22:19:10|82926|82815|82915.8|82811.3|82930.6|82819.6|82915.2|82810|70
1621376360000|2021-05-18 22:19:20|82914.4|82815.2|82893.9|82797.3|82920.1|82817.8|82892.5|82797.3|71
1621376370000|2021-05-18 22:19:30|82894.3|82799.4|82890.8|82804.5|82895.6|82804.5|82889.1|82792|20
1621376380000|2021-05-18 22:19:40|82890|82803.5|82885|82797|82890.9|82803.6|82878.9|82794.1|29
1621376390000|2021-05-18 22:19:50|82886.8|82795.8|82886.3|82801.5|82888.8|82801.7|82881.7|82790.8|17
1621376400000|2021-05-18 22:20:00|82887.3|82800.6|82886.9|82797.5|82891.1|82805.3|82884.1|82796.4|25
1621376410000|2021-05-18 22:20:10|82886.4|82800.9|82881.4|82797.9|82887.6|82803.3|82880.9|82788.5|24
1621376420000|2021-05-18 22:20:20|82879.1|82800.6|82884.9|82804.5|82886.1|82805.1|82879.1|82797.7|11
1621376430000|2021-05-18 22:20:30|82885.9|82803.3|82888.3|82798.9|82889.9|82804.9|82883.6|82794.7|13
1621376440000|2021-05-18 22:20:40|82889.3|82799.4|82879.1|82798.8|82889.3|82802.3|82878.7|82795.8|18
1621376450000|2021-05-18 22:20:50|82880.8|82795.6|82886.4|82798.8|82887.2|82821|82868.9|82795.6|22
1621376460000|2021-05-18 22:21:00|82885.7|82799.8|82879.5|82808.2|82889.2|82808.4|82879.2|82797.3|43
1621376470000|2021-05-18 22:21:10|82880.9|82807.5|82885.6|82809.7|82891.1|82819.2|82869.2|82803.7|61
1621376480000|2021-05-18 22:21:20|82885.5|82809.6|82886.7|82807.2|82892.1|82809.6|82882.3|82804|58
1621376490000|2021-05-18 22:21:30|82885.8|82807.3|82885.3|82812.5|82893.1|82812.5|82879.8|82796.2|46
1621376500000|2021-05-18 22:21:40|82889.2|82812|82885.5|82809.9|82890.4|82820.4|82869|82803.6|71
1621376510000|2021-05-18 22:21:50|82884.3|82810.6|82893.3|82813.3|82893.3|82825|82872.7|82806.4|77
1621376520000|2021-05-18 22:22:00|82891.4|82812.4|82887.3|82815.1|82892.8|82816.1|82882.4|82809.7|78
1621376530000|2021-05-18 22:22:10|82887.1|82815.3|82886.4|82811.4|82893.8|82815.3|82884.7|82809.2|79
1621376540000|2021-05-18 22:22:20|82888.4|82810.9|82884.6|82812|82892|82825.3|82875.3|82810.3|79
1621376550000|2021-05-18 22:22:30|82889.2|82813.6|82889.3|82814.1|82892.8|82830.9|82874.6|82810.7|79
1621376560000|2021-05-18 22:22:40|82889.7|82813.5|82888.3|82811.9|82892.6|82822.7|82872.7|82805.8|78
1621376570000|2021-05-18 22:22:50|82888.5|82812|82887.1|82812.8|82891.4|82822.9|82872.9|82810.2|75
1621376580000|2021-05-18 22:23:00|82888.3|82811.8|82886.8|82813.4|82893.3|82827.1|82873.1|82810.3|79
1621376590000|2021-05-18 22:23:10|82888.9|82813.6|82887.5|82813.6|82891.4|82826.8|82873|82810|78
1621376600000|2021-05-18 22:23:20|82890.9|82814.3|82894.6|82822.8|82894.6|82832.4|82882.4|82810.8|76
1621376610000|2021-05-18 22:23:30|82881.8|82831.8|82945.9|82838.2|82953.3|82854.1|82881.1|82822|70
1621376620000|2021-05-18 22:23:40|82951|82840|82937.9|82842.9|82966.5|82859.8|82894.6|82810.4|80
1621376630000|2021-05-18 22:23:50|82940.9|82846.9|82924.2|82837.9|82940.9|82851.1|82921.4|82835.2|79
1621376640000|2021-05-18 22:24:00|82927.4|82838.9|82925.6|82849|82936.2|82851|82920.9|82837|79
1621376650000|2021-05-18 22:24:10|82909.4|82859.4|82923.8|82844.2|82927.9|82859.6|82909.2|82841|76
1621376660000|2021-05-18 22:24:20|82923.1|82845.6|82891.1|82841.1|82928|82852.6|82888.7|82828.2|63
1621376670000|2021-05-18 22:24:30|82889.6|82839.6|82870.4|82820.4|82890.9|82840.9|82870.4|82806|33
1621376680000|2021-05-18 22:24:40|82872.1|82822.1|82870.7|82820.7|82874.5|82824.5|82868.7|82818.7|45
1621376690000|2021-05-18 22:24:50|82870.5|82820.5|82867.9|82817.9|82870.5|82820.5|82866.9|82816.9|23
1621376700000|2021-05-18 22:25:00|82868.5|82818.5|82867.5|82817.5|82871.3|82821.3|82866.3|82816.3|33
1621376710000|2021-05-18 22:25:10|82867.7|82817.7|82871.3|82821.3|82871.8|82821.8|82867.2|82817.2|25
1621376720000|2021-05-18 22:25:20|82871|82821|82871.6|82821.6|82871.6|82821.6|82866.8|82816.8|33
1621376730000|2021-05-18 22:25:30|82871.2|82821.2|82866.7|82816.7|82878.9|82821.2|82865.6|82805.2|55
1621376740000|2021-05-18 22:25:40|82868.2|82818.2|82867.2|82817.2|82876|82822.1|82865.6|82805.6|64
1621376750000|2021-05-18 22:25:50|82867.3|82817.3|82862.7|82812.7|82868.4|82818.4|82862.7|82812.7|27
1621376760000|2021-05-18 22:26:00|82861.8|82811.8|82860|82810|82863.6|82813.6|82857.8|82807.8|47
1621376770000|2021-05-18 22:26:10|82859.6|82809.6|82857.7|82807.7|82861|82811|82857.7|82807.7|18
1621376780000|2021-05-18 22:26:20|82859|82809|82865|82815|82866.8|82816.8|82857.1|82807.1|28
1621376790000|2021-05-18 22:26:30|82863.9|82813.9|82861.2|82811.2|82864.8|82814.8|82860.4|82810.4|17
1621376800000|2021-05-18 22:26:40|82861.8|82811.8|82860.9|82810.9|82862.4|82812.4|82860.9|82810.9|13
1621376810000|2021-05-18 22:26:50|82860.3|82810.3|82931.2|82846.3|82940.4|82852.3|82859.4|82809.4|41
1621376820000|2021-05-18 22:27:00|82931.8|82844.7|82917.6|82845.2|82934|82862.1|82912.1|82836.4|74
1621376830000|2021-05-18 22:27:10|82917.8|82843.9|82913.6|82842.1|82921.2|82855.2|82905|82836.5|68
1621376840000|2021-05-18 22:27:20|82913.8|82841.1|82902|82852|82925.4|82854.2|82900.4|82839.2|63
1621376850000|2021-05-18 22:27:30|82902.1|82852.1|82910.7|82840.7|82910.8|82852.8|82899.2|82840.5|50
1621376860000|2021-05-18 22:27:40|82901.1|82851.1|82902|82852|82902.4|82852.4|82900|82850|62
1621376870000|2021-05-18 22:27:50|82901.7|82851.7|82898|82848|82910.1|82851.7|82897.7|82837.8|51
1621376880000|2021-05-18 22:28:00|82902.1|82852.1|82899.1|82849.1|82910.9|82853.2|82897.3|82837.9|41
1621376890000|2021-05-18 22:28:10|82900|82850|82876.8|82826.8|82932.2|82859.6|82874.7|82824.7|50
1621376900000|2021-05-18 22:28:20|82876.7|82826.7|82902.1|82803.8|82903.4|82828.9|82872.8|82795.7|51
1621376910000|2021-05-18 22:28:30|82900.9|82805.3|82894.6|82795.3|82904.6|82811.6|82894.6|82795.3|79
1621376920000|2021-05-18 22:28:40|82897.9|82795.2|82902.1|82805.8|82904.7|82812|82888.6|82791.9|79
1621376930000|2021-05-18 22:28:50|82902.5|82807.1|82882.7|82802.9|82902.5|82810.4|82878.2|82784.3|74
1621376940000|2021-05-18 22:29:00|82880.8|82803|82873.6|82800|82884.7|82815.8|82860.4|82788.9|73
1621376950000|2021-05-18 22:29:10|82878.4|82800.2|82854.1|82804.1|82878.4|82806.7|82851.4|82793.2|48
1621376960000|2021-05-18 22:29:20|82854.7|82804.7|82850|82800|82855.1|82805.1|82848.2|82798.2|36
1621376970000|2021-05-18 22:29:30|82850.2|82800.2|82866.5|82816.5|82880.2|82829.1|82849|82799|49
1621376980000|2021-05-18 22:29:40|82878.5|82805.1|82887.1|82837.1|82888.8|82838.8|82869.2|82805.1|29
1621376990000|2021-05-18 22:29:50|82888.5|82838.5|82883|82833|82888.5|82838.5|82879.5|82829.5|19
1621377000000|2021-05-18 22:30:00|82882.9|82832.9|82915.2|82810|82924.9|82840.7|82878.9|82798.3|60
1621377010000|2021-05-18 22:30:10|82916.4|82811.4|82891.1|82806.5|82918.1|82816.5|82891|82801.4|78
1621377020000|2021-05-18 22:30:20|82890.8|82805.7|82848.4|82798.4|82892.2|82807.2|82848.4|82786.8|65
1621377030000|2021-05-18 22:30:30|82848.3|82798.3|82845.6|82795.6|82859.5|82798.3|82840|82780.7|56
1621377040000|2021-05-18 22:30:40|82843.9|82793.9|82844.7|82794.7|82847|82797|82842.6|82792.6|43
1621377050000|2021-05-18 22:30:50|82845.7|82795.7|82860|82810|82862.3|82812.3|82845.4|82795.4|37
1621377060000|2021-05-18 22:31:00|82856.9|82806.9|82858.7|82808.7|82859.7|82809.7|82856.6|82806.6|37
1621377070000|2021-05-18 22:31:10|82858.8|82808.8|82864.6|82814.6|82865|82815|82857.8|82807.8|31
1621377080000|2021-05-18 22:31:20|82865.6|82815.6|82905.8|82823.4|82921|82836.9|82865.6|82815.6|74
1621377090000|2021-05-18 22:31:30|82905.4|82817.9|82909.6|82818.2|82911.9|82825.4|82894.3|82817.7|75
1621377100000|2021-05-18 22:31:40|82906.1|82819.9|82892.6|82842.6|82909.9|82844.2|82889.5|82815.1|60
1621377110000|2021-05-18 22:31:50|82892.5|82842.5|82889.1|82839.1|82904.5|82843|82889.1|82826.8|16
1621377120000|2021-05-18 22:32:00|82890.3|82840.3|82900.4|82829.2|82902.7|82840.3|82889.1|82828.1|15
1621377130000|2021-05-18 22:32:10|82902.6|82832.2|82890.2|82840.2|82904.2|82842.4|82890.2|82830.6|12
1621377140000|2021-05-18 22:32:20|82889|82839|82889.6|82839.6|82892.8|82842.8|82887.9|82837.9|25
1621377150000|2021-05-18 22:32:30|82890.6|82840.6|82893.8|82843.8|82901|82843.8|82889.6|82821.6|14
1621377160000|2021-05-18 22:32:40|82894|82844|82890.3|82840.3|82894|82844|82888.8|82838.8|39
1621377170000|2021-05-18 22:32:50|82890.2|82840.2|82890.4|82840.4|82912.3|82847|82890.2|82835.2|70
1621377180000|2021-05-18 22:33:00|82890.5|82840.5|82893.4|82843.4|82904.4|82844.7|82888.1|82834.4|59
1621377190000|2021-05-18 22:33:10|82891.9|82841.9|82895|82845|82897.3|82847.3|82891.5|82841.5|70
1621377200000|2021-05-18 22:33:20|82894.9|82844.9|82896|82814.2|82906.5|82845.5|82884.9|82807.6|75
1621377210000|2021-05-18 22:33:30|82898.4|82812.2|82891.1|82791.1|82900|82815|82889.7|82791.1|78
1621377220000|2021-05-18 22:33:40|82889.5|82796.3|82890.5|82797.6|82898.5|82809.6|82886.4|82794.6|80
1621377230000|2021-05-18 22:33:50|82891.6|82801.2|82890.3|82801.1|82896.3|82806.6|82888.8|82800.4|75
1621377240000|2021-05-18 22:34:00|82892|82803.7|82892.1|82795.4|82897.4|82805.7|82887.2|82786.4|75
1621377250000|2021-05-18 22:34:10|82894.3|82795.8|82898.9|82797.4|82905.8|82804.3|82884|82790.4|76
1621377260000|2021-05-18 22:34:20|82897.2|82796.8|82893.7|82798.7|82898.4|82807.1|82889.4|82789.8|76
1621377270000|2021-05-18 22:34:30|82890.6|82798.4|82890.9|82803.1|82899.4|82807.6|82887.2|82798.4|75
1621377280000|2021-05-18 22:34:40|82892.4|82803|82894.7|82804|82898.3|82805.5|82887.1|82792.6|77
1621377290000|2021-05-18 22:34:50|82892.2|82802.6|82893.8|82803|82895.4|82806.7|82889.9|82796.6|76
1621377300000|2021-05-18 22:35:00|82891.3|82801.3|82890.4|82809.1|82898.2|82809.4|82888.6|82797.6|75
1621377310000|2021-05-18 22:35:10|82889.1|82807.8|82895.8|82804.4|82897.7|82811.8|82887.9|82793.4|77
1621377320000|2021-05-18 22:35:20|82896|82808.7|82893.2|82806.6|82896.8|82810.8|82885.9|82794.5|76
1621377330000|2021-05-18 22:35:30|82891.6|82808|82894.1|82808.4|82898.3|82810.4|82890.1|82801.5|76
1621377340000|2021-05-18 22:35:40|82893.9|82808.5|82893.3|82802.5|82898.6|82809.2|82890.2|82802.5|80
1621377350000|2021-05-18 22:35:50|82893.6|82802.1|82889.6|82804.2|82895.1|82811.3|82886.5|82802.1|77
1621377360000|2021-05-18 22:36:00|82891.9|82805.6|82882.9|82798.6|82896.8|82809.9|82882.9|82796.2|75
1621377370000|2021-05-18 22:36:10|82887.3|82798.3|82897.4|82801.2|82899.2|82806.8|82883.5|82784.7|72
1621377380000|2021-05-18 22:36:20|82897.7|82802.8|82894.9|82806|82899.2|82811|82890.4|82795.5|78
1621377390000|2021-05-18 22:36:30|82893.6|82804.8|82892.2|82804.7|82897.4|82809.8|82889.1|82800|76
1621377400000|2021-05-18 22:36:40|82892.1|82804.1|82889.3|82803.3|82898.4|82805.8|82886.1|82792.1|73
1621377410000|2021-05-18 22:36:50|82890.2|82806.2|82888.8|82803.5|82896.4|82808.4|82886.1|82792|75
1621377420000|2021-05-18 22:37:00|82891.9|82800.2|82889.8|82803.4|82893.2|82806.9|82887|82799.6|74
1621377430000|2021-05-18 22:37:10|82891.1|82802.2|82885.3|82801.7|82894|82807|82883|82789.8|71
1621377440000|2021-05-18 22:37:20|82883.6|82799.8|82888.6|82802.2|82891.3|82807.9|82879.6|82796|74
1621377450000|2021-05-18 22:37:30|82890.9|82802.1|82890.5|82802.4|82891.7|82805.7|82882.1|82795.9|72
1621377460000|2021-05-18 22:37:40|82890.7|82803.3|82882.5|82800.1|82893|82808.1|82879.2|82789.4|73
1621377470000|2021-05-18 22:37:50|82882.6|82801.2|82882.6|82795.9|82892.3|82804.3|82880.2|82794.1|76
1621377480000|2021-05-18 22:38:00|82882.2|82795.6|82881.7|82805.8|82884.3|82806.3|82874.4|82793.5|75
1621377490000|2021-05-18 22:38:10|82880.7|82804.8|82890.1|82804.9|82893.6|82810.9|82870.2|82791.1|75
1621377500000|2021-05-18 22:38:20|82888.6|82805.9|82886.3|82807|82891.9|82811.6|82882|82804.5|76
1621377510000|2021-05-18 22:38:30|82885|82806.5|82863.1|82813.1|82888|82815.7|82863.1|82799|77
1621377520000|2021-05-18 22:38:40|82862.7|82812.7|82862.1|82812.1|82876.4|82815.8|82861.3|82800.3|76
1621377530000|2021-05-18 22:38:50|82875.3|82805|82875.2|82803.8|82878.1|82816.8|82860.6|82800.4|76
1621377540000|2021-05-18 22:39:00|82873.3|82802.4|82876.7|82800|82880.5|82814.7|82863.7|82790.2|78
1621377550000|2021-05-18 22:39:10|82875.9|82799.3|82874.7|82802.2|82881.4|82817.5|82860|82796.2|78
1621377560000|2021-05-18 22:39:20|82872.4|82800.8|82871.7|82801.6|82878.6|82814.6|82860.9|82799|78
1621377570000|2021-05-18 22:39:30|82872.2|82801.3|82875|82802|82875.8|82812.5|82860|82798.7|72
1621377580000|2021-05-18 22:39:40|82876.1|82802.1|82862.4|82812.4|82876.1|82814.6|82860.2|82800.8|77
1621377590000|2021-05-18 22:39:50|82862.3|82812.3|82873.4|82800.3|82877.9|82815.1|82860.1|82799.3|72
1621377600000|2021-05-18 22:40:00|82874.1|82799.7|82873.1|82801.4|82876.1|82814.3|82861.5|82799.5|70
1621377610000|2021-05-18 22:40:10|82860.8|82810.8|82861.3|82811.3|82874.3|82814.3|82859.5|82796.9|75
1621377620000|2021-05-18 22:40:20|82861.6|82811.6|82864.5|82814.5|82877.1|82818.5|82859|82802.7|67
1621377630000|2021-05-18 22:40:30|82864|82814|82862.9|82812.9|82880.9|82818.8|82862.9|82800.8|75
1621377640000|2021-05-18 22:40:40|82866.1|82816.1|82864.2|82814.2|82876.2|82816.9|82861.5|82803.9|74
1621377650000|2021-05-18 22:40:50|82863.1|82813.1|82863|82813|82872.9|82815.2|82861.5|82802.8|71
1621377660000|2021-05-18 22:41:00|82863.6|82813.6|82863|82813|82876.5|82815.4|82861.4|82801.5|76
1621377670000|2021-05-18 22:41:10|82863.4|82813.4|82862.4|82812.4|82877.8|82817.3|82861.4|82800.3|73
1621377680000|2021-05-18 22:41:20|82865.5|82815.5|82877.1|82806.2|82882|82818.9|82861.9|82799.4|75
1621377690000|2021-05-18 22:41:30|82879.7|82806|82877.1|82802.2|82879.7|82816.9|82862.4|82800.5|76
1621377700000|2021-05-18 22:41:40|82876|82801.2|82878.4|82803.3|82879.5|82817.1|82861.8|82799.8|75
1621377710000|2021-05-18 22:41:50|82876.7|82804.4|82874.7|82803.1|82879.2|82816.4|82862.3|82802.1|73
1621377720000|2021-05-18 22:42:00|82874|82802.5|82879.2|82804.3|82880.4|82807|82873.8|82799.8|75
1621377730000|2021-05-18 22:42:10|82878.5|82803.6|82867.5|82796.1|82894.8|82803.7|82867.5|82788.2|78
1621377740000|2021-05-18 22:42:20|82857.6|82807.6|82858.9|82808.9|82875.2|82811.8|82857.4|82794.9|74
1621377750000|2021-05-18 22:42:30|82860.5|82810.5|82871.6|82799|82875.6|82813.4|82858.7|82796.7|75
1621377760000|2021-05-18 22:42:40|82869.9|82797.9|82857.3|82807.3|82875.6|82813.4|82857.3|82797.2|77
1621377770000|2021-05-18 22:42:50|82857.8|82807.8|82860.3|82810.3|82872.3|82813.6|82855.2|82795.5|71
1621377780000|2021-05-18 22:43:00|82860.7|82810.7|82858.1|82808.1|82874.5|82812.2|82857.7|82798.3|71
1621377790000|2021-05-18 22:43:10|82859|82809|82860.1|82810.1|82869.8|82813.3|82857.7|82797.2|70
1621377800000|2021-05-18 22:43:20|82859.2|82809.2|82860.7|82810.7|82875.6|82817.2|82858.7|82798.7|74
1621377810000|2021-05-18 22:43:30|82859.2|82809.2|82859.2|82809.2|82873.3|82812.5|82858.2|82798.1|77
1621377820000|2021-05-18 22:43:40|82858.9|82808.9|82860.7|82810.7|82874.5|82811.7|82855|82794.1|72
1621377830000|2021-05-18 22:43:50|82859.3|82809.3|82859.8|82809.8|82872.6|82812|82857.8|82797.5|78
1621377840000|2021-05-18 22:44:00|82870|82799.6|82871.4|82799.6|82872.9|82812.5|82858.5|82797.1|74
1621377850000|2021-05-18 22:44:10|82869.7|82798.9|82859.2|82809.2|82873.6|82812.3|82856.7|82797.5|72
1621377860000|2021-05-18 22:44:20|82869.9|82799.7|82869.4|82798.1|82870.2|82812.3|82855.8|82795.7|73
1621377870000|2021-05-18 22:44:30|82867.4|82796.8|82855.8|82805.8|82868.2|82808.7|82854.5|82796.2|65
1621377880000|2021-05-18 22:44:40|82855.6|82805.6|82867.1|82796.7|82869.1|82811.5|82855.4|82794.9|70
1621377890000|2021-05-18 22:44:50|82859|82809|82855.8|82805.8|82870|82812.1|82855.3|82798.1|69
1621377900000|2021-05-18 22:45:00|82858.7|82808.7|82855.4|82805.4|82868.8|82813.1|82854|82795.6|58
1621377910000|2021-05-18 22:45:10|82857.3|82807.3|82859.2|82809.2|82895.5|82809.4|82856.2|82794.3|76
1621377920000|2021-05-18 22:45:20|82858.3|82808.3|82854.6|82804.6|82870|82808.8|82854.6|82794.1|76
1621377930000|2021-05-18 22:45:30|82854.5|82804.5|82866.5|82794.4|82872.2|82810.2|82853.4|82783.7|73
1621377940000|2021-05-18 22:45:40|82864.4|82792.6|82868.7|82793.9|82871.6|82806.6|82853.6|82791.3|75
1621377950000|2021-05-18 22:45:50|82869|82794.2|82867|82791.5|82869|82807|82853.8|82790.8|73
1621377960000|2021-05-18 22:46:00|82864.7|82792.7|82866.8|82796.2|82870.3|82807.6|82853.5|82788.7|73
1621377970000|2021-05-18 22:46:10|82867.2|82796.9|82855.7|82805.7|82867.2|82809.4|82853.8|82795.4|69
1621377980000|2021-05-18 22:46:20|82856|82806|82866.5|82794.4|82866.5|82807.4|82854.1|82794.4|67
1621377990000|2021-05-18 22:46:30|82865.5|82794.7|82857.5|82807.5|82869.3|82808.9|82853.2|82791.9|73
1621378000000|2021-05-18 22:46:40|82858|82808|82854.9|82804.9|82859|82809|82854.9|82804.9|60
1621378010000|2021-05-18 22:46:50|82855.6|82805.6|82866.1|82795.9|82868.1|82809.3|82854.3|82794.6|66
1621378020000|2021-05-18 22:47:00|82857|82807|82857.9|82807.9|82869.3|82809.2|82855.3|82794.3|70
1621378030000|2021-05-18 22:47:10|82868|82795.9|82855.8|82805.8|82870.2|82809.8|82854.7|82795.9|66
1621378040000|2021-05-18 22:47:20|82857.1|82807.1|82892.8|82796.2|82897.8|82815|82855.3|82795.1|72
1621378050000|2021-05-18 22:47:30|82891.7|82798.5|82877.6|82800.5|82892.8|82805.5|82871.5|82793.2|75
1621378060000|2021-05-18 22:47:40|82878.4|82800|82873.7|82796.6|82880.9|82815.7|82862.6|82795|75
1621378070000|2021-05-18 22:47:50|82877.2|82800.6|82871.6|82795|82877.2|82809.6|82857|82794.9|77
1621378080000|2021-05-18 22:48:00|82871.9|82795.1|82874.2|82798.6|82875.8|82801.5|82869.6|82794.5|73
1621378090000|2021-05-18 22:48:10|82874.4|82798.8|82860.3|82810.3|82876.3|82813.9|82856.8|82797.3|77
1621378100000|2021-05-18 22:48:20|82859.3|82809.3|82865.9|82790.3|82877.1|82812.3|82857.7|82785.3|76
1621378110000|2021-05-18 22:48:30|82869.5|82785.9|82859.5|82809.5|82871.9|82809.7|82856.9|82785.3|78
1621378120000|2021-05-18 22:48:40|82859.2|82809.2|82871.5|82787.4|82872.4|82810.3|82856.7|82787.4|79
1621378130000|2021-05-18 22:48:50|82869.9|82790.8|82867.5|82792.5|82871.2|82796|82865.3|82787.2|75
1621378140000|2021-05-18 22:49:00|82866.4|82792.6|82871.8|82801.4|82871.8|82813.4|82853.5|82790.7|71
1621378150000|2021-05-18 22:49:10|82861.8|82811.8|82861.3|82811.3|82874.9|82813.7|82859.7|82796.6|70
1621378160000|2021-05-18 22:49:20|82861.8|82811.8|82859.2|82809.2|82864.6|82814.6|82856.8|82806.8|71
1621378170000|2021-05-18 22:49:30|82858.8|82808.8|82874.3|82797.3|82880.1|82810.3|82857.6|82782.1|77
1621378180000|2021-05-18 22:49:40|82873.8|82794.9|82869.3|82794.2|82873.9|82798.4|82866.6|82789.6|79
1621378190000|2021-05-18 22:49:50|82868|82792.6|82872.2|82790.1|82876.7|82799.3|82866.3|82780.9|78
1621378200000|2021-05-18 22:50:00|82873.8|82791.6|82870.9|82793.5|82880.3|82795.6|82868.1|82777.7|77
1621378210000|2021-05-18 22:50:10|82873.4|82795.4|82870.2|82783.7|82879.1|82796.2|82868.6|82781.4|78
1621378220000|2021-05-18 22:50:20|82871.3|82785.6|82869.7|82793.2|82876.3|82796.3|82862.2|82779.7|77
1621378230000|2021-05-18 22:50:30|82869.1|82792.3|82874.7|82793.8|82875.7|82795.1|82865.3|82785.8|77
1621378240000|2021-05-18 22:50:40|82876.3|82796.5|82866.5|82794.8|82876.3|82797.2|82865|82790.7|72
1621378250000|2021-05-18 22:50:50|82867.4|82794.6|82866.1|82795.9|82868.9|82806.9|82854.3|82789.9|58
1621378260000|2021-05-18 22:51:00|82855.9|82805.9|82860.2|82810.2|82869.4|82810.2|82852.9|82792.2|68
1621378270000|2021-05-18 22:51:10|82860.1|82810.1|82857.4|82807.4|82875.2|82811.3|82855.7|82793.3|78
1621378280000|2021-05-18 22:51:20|82856.9|82806.9|82856.6|82806.6|82872.6|82813.3|82856.6|82795.9|78
1621378290000|2021-05-18 22:51:30|82855.9|82805.9|82869.3|82796.4|82871.4|82809.1|82854.3|82793.4|76
1621378300000|2021-05-18 22:51:40|82869.6|82797|82854.5|82804.5|82876.1|82809.1|82854.5|82789.5|73
1621378310000|2021-05-18 22:51:50|82854.2|82804.2|82868.5|82797.6|82875.2|82813.1|82854.2|82796.5|75
1621378320000|2021-05-18 22:52:00|82858.3|82808.3|82873.2|82799.4|82874.5|82812.5|82857.8|82793.8|76
1621378330000|2021-05-18 22:52:10|82872.3|82801.3|82859|82809|82874.1|82812.3|82856.7|82796.2|74
1621378340000|2021-05-18 22:52:20|82859.2|82809.2|82871.5|82796.9|82871.5|82811.1|82856.7|82795.2|76
1621378350000|2021-05-18 22:52:30|82871.1|82796.3|82866.4|82794.3|82888.3|82801.1|82866.4|82792.4|75
1621378360000|2021-05-18 22:52:40|82866.2|82794.1|82875.4|82796.3|82875.4|82810.6|82856.1|82791.8|76
1621378370000|2021-05-18 22:52:50|82875.3|82796.9|82870.1|82797.2|82875.3|82799.5|82867.3|82793.2|75
1621378380000|2021-05-18 22:53:00|82869.9|82795.5|82873|82800.1|82875.9|82802.1|82868.9|82795.5|77
1621378390000|2021-05-18 22:53:10|82872.7|82799.9|82873.8|82796.4|82880.3|82812.7|82859|82789|78
1621378400000|2021-05-18 22:53:20|82871.7|82794.7|82867.6|82795.2|82874.1|82798|82864.1|82790.4|77
1621378410000|2021-05-18 22:53:30|82867|82794.4|82869.4|82792.2|82869.7|82797.2|82863.7|82790.7|76
1621378420000|2021-05-18 22:53:40|82868.7|82793.7|82866.8|82796.5|82870.7|82797|82864|82791.2|75
1621378430000|2021-05-18 22:53:50|82869.8|82798.1|82865.6|82792.5|82870.7|82807.8|82856.7|82790.1|78
1621378440000|2021-05-18 22:54:00|82866.9|82793.4|82865.2|82794.1|82870.9|82804.9|82853.8|82791.2|75
1621378450000|2021-05-18 22:54:10|82864.3|82793.4|82865.1|82788.8|82871.8|82806.7|82851.8|82782.7|73
1621378460000|2021-05-18 22:54:20|82864|82788.6|82865.1|82788.8|82865.6|82803.7|82849.1|82786.4|79
1621378470000|2021-05-18 22:54:30|82862|82788.4|82856.6|82806.6|82869.9|82807.7|82854.3|82787|76
1621378480000|2021-05-18 22:54:40|82867.9|82797.6|82854.6|82804.6|82869.9|82808.1|82852.9|82794|75
1621378490000|2021-05-18 22:54:50|82855.2|82805.2|82854.5|82804.5|82868.1|82808.6|82852.9|82793.7|72
1621378500000|2021-05-18 22:55:00|82866.1|82794.5|82857.5|82807.5|82870.4|82809.1|82851.3|82791.6|78
1621378510000|2021-05-18 22:55:10|82857.7|82807.7|82856.3|82806.3|82869.6|82808.5|82853.5|82793.8|74
1621378520000|2021-05-18 22:55:20|82854|82804|82853.1|82803.1|82866.5|82806.8|82850.9|82792.2|71
1621378530000|2021-05-18 22:55:30|82852.6|82802.6|82868.3|82796.6|82868.3|82805.9|82851.4|82789.3|75
1621378540000|2021-05-18 22:55:40|82857|82807|82852.6|82802.6|82868.4|82807.7|82850.7|82792.4|78
1621378550000|2021-05-18 22:55:50|82851.2|82801.2|82866.9|82796.1|82867.1|82805.7|82850.1|82789.4|74
1621378560000|2021-05-18 22:56:00|82853.6|82803.6|82852.7|82802.7|82867.8|82806.2|82850.1|82791|76
1621378570000|2021-05-18 22:56:10|82851.2|82801.2|82863|82791.3|82867.3|82806.6|82850.4|82790|72
1621378580000|2021-05-18 22:56:20|82864.4|82791.8|82845.8|82795.8|82865.2|82800.6|82845.8|82782.9|74
1621378590000|2021-05-18 22:56:30|82846.8|82796.8|82860.5|82789.4|82864.1|82802.8|82845.1|82781.4|74
1621378600000|2021-05-18 22:56:40|82863.6|82792.5|82863|82791.2|82865.8|82804.3|82846.6|82786.4|76
1621378610000|2021-05-18 22:56:50|82862.9|82791.5|82849.3|82799.3|82865.7|82801.8|82846.6|82785.6|66
1621378620000|2021-05-18 22:57:00|82848.2|82798.2|82858.8|82786.7|82860.8|82799.4|82843.6|82782.5|74
1621378630000|2021-05-18 22:57:10|82857.3|82784.8|82860.5|82782.2|82863.2|82799.4|82842.7|82777.1|80
1621378640000|2021-05-18 22:57:20|82859.6|82783.7|82858.2|82786.2|82861.9|82797.9|82842.9|82778.2|80
1621378650000|2021-05-18 22:57:30|82855.6|82782.1|82863.3|82789.6|82864.9|82800.1|82842.4|82781.5|76
1621378660000|2021-05-18 22:57:40|82861.2|82789.1|82862.6|82790.6|82867.1|82801.5|82848.1|82787.3|78
1621378670000|2021-05-18 22:57:50|82864|82790.5|82852|82802|82868.2|82807.2|82850.6|82790.4|79
1621378680000|2021-05-18 22:58:00|82854.5|82804.5|82854.1|82804.1|82865|82805.6|82850.9|82792.9|77
1621378690000|2021-05-18 22:58:10|82852.9|82802.9|82854|82804|82856.8|82806.8|82850.2|82800.2|71
1621378700000|2021-05-18 22:58:20|82853.9|82803.9|82865.8|82794.5|82865.9|82806.5|82850.6|82791.9|76
1621378710000|2021-05-18 22:58:30|82854.2|82804.2|82865.4|82793.8|82866.6|82806.7|82849.8|82792|73
1621378720000|2021-05-18 22:58:40|82865.1|82794.7|82854.6|82804.6|82867.5|82806.7|82852.4|82792.7|73
1621378730000|2021-05-18 22:58:50|82854.4|82804.4|82854.1|82804.1|82866.7|82806.6|82851.5|82791.8|71
1621378740000|2021-05-18 22:59:00|82864.6|82793.7|82862.3|82792.1|82866.4|82805.5|82850.4|82791.1|78
1621378750000|2021-05-18 22:59:10|82853.4|82803.4|82853.4|82803.4|82866.2|82805.7|82850.2|82792.3|73
1621378760000|2021-05-18 22:59:20|82853.8|82803.8|82854|82804|82866|82806.6|82851.3|82792.9|75
1621378770000|2021-05-18 22:59:30|82854.8|82804.8|82854|82804|82866|82806.4|82850.5|82792.7|73
1621378780000|2021-05-18 22:59:40|82853.2|82803.2|82852.9|82802.9|82865.1|82805.5|82852.2|82794.5|42
1621378790000|2021-05-18 22:59:50|82853.4|82803.4|82854.3|82804.3|82856.4|82806.4|82851.2|82801.2|76
1621378800000|2021-05-18 23:00:00|82851.7|82801.7|82858.3|82808.3|82866.5|82816.5|82851.7|82790.2|77
1621378810000|2021-05-18 23:00:10|82859.4|82809.4|82862.9|82812.9|82865|82815|82859.4|82809.4|73
1621378820000|2021-05-18 23:00:20|82860.9|82810.9|82861.3|82811.3|82866.8|82816.8|82857.8|82807.8|77
1621378830000|2021-05-18 23:00:30|82858.8|82808.8|82861.3|82811.3|82866|82816|82856.9|82806.9|74
1621378840000|2021-05-18 23:00:40|82863.2|82813.2|82860.4|82810.4|82867.7|82817.7|82859.3|82809.3|75
1621378850000|2021-05-18 23:00:50|82862|82812|82861.6|82811.6|82863|82813|82859.9|82809.9|70
1621378860000|2021-05-18 23:01:00|82862.5|82812.5|82857.7|82807.7|82864.4|82814.4|82857.2|82807.2|70
1621378870000|2021-05-18 23:01:10|82858.4|82808.4|82860.9|82810.9|82864.2|82814.2|82858.1|82808.1|73
1621378880000|2021-05-18 23:01:20|82860.6|82810.6|82862.1|82812.1|82864.4|82814.4|82859.3|82809.3|69
1621378890000|2021-05-18 23:01:30|82862.4|82812.4|82862|82812|82864.3|82814.3|82859|82809|71
1621378900000|2021-05-18 23:01:40|82862.8|82812.8|82861.2|82811.2|82865.2|82815.2|82860.6|82810.6|73
1621378910000|2021-05-18 23:01:50|82860.2|82810.2|82862|82812|82864|82814|82858.1|82808.1|71
1621378920000|2021-05-18 23:02:00|82863.2|82813.2|82863.7|82813.7|82867.6|82817.6|82861.5|82811.5|74
1621378930000|2021-05-18 23:02:10|82865.2|82815.2|82858.4|82808.4|82869.2|82819.2|82858.4|82808.4|76
1621378940000|2021-05-18 23:02:20|82857.2|82807.2|82858.6|82808.6|82864.5|82814.5|82857.2|82807.2|76
1621378950000|2021-05-18 23:02:30|82858.5|82808.5|82860.5|82810.5|82863.4|82813.4|82856.5|82806.5|73
1621378960000|2021-05-18 23:02:40|82862.3|82812.3|82862.4|82812.4|82864.5|82814.5|82859.3|82809.3|79
1621378970000|2021-05-18 23:02:50|82861.6|82811.6|82863.5|82813.5|82863.9|82813.9|82858.1|82808.1|76
1621378980000|2021-05-18 23:03:00|82863.8|82813.8|82859.6|82809.6|82864.5|82814.5|82858.8|82808.8|71
1621378990000|2021-05-18 23:03:10|82859.4|82809.4|82857.5|82807.5|82862.4|82812.4|82857.5|82807.5|74
1621379000000|2021-05-18 23:03:20|82856.7|82806.7|82857.9|82807.9|82862.5|82812.5|82855.7|82805.7|74
1621379010000|2021-05-18 23:03:30|82857.6|82807.6|82858.9|82808.9|82860|82810|82856.6|82806.6|72
1621379020000|2021-05-18 23:03:40|82858.6|82808.6|82860.6|82810.6|82860.6|82810.6|82857.1|82807.1|62
1621379030000|2021-05-18 23:03:50|82860.2|82810.2|82859|82809|82864.3|82814.3|82857.9|82807.9|63
1621379040000|2021-05-18 23:04:00|82858.3|82808.3|82857.8|82807.8|82861.1|82811.1|82856.4|82806.4|71
1621379050000|2021-05-18 23:04:10|82857|82807|82858|82808|82860.2|82810.2|82857|82807|70
1621379060000|2021-05-18 23:04:20|82858.3|82808.3|82857.7|82807.7|82858.3|82808.3|82854.9|82804.9|71
1621379070000|2021-05-18 23:04:30|82856.6|82806.6|82857.4|82807.4|82859|82809|82855.6|82805.6|74
1621379080000|2021-05-18 23:04:40|82857.1|82807.1|82858.1|82808.1|82859.1|82809.1|82856.7|82806.7|63
1621379090000|2021-05-18 23:04:50|82858.8|82808.8|82856.8|82806.8|82858.8|82808.8|82855.6|82805.6|70
1621379100000|2021-05-18 23:05:00|82856.7|82806.7|82857.1|82807.1|82858.9|82808.9|82853.1|82803.1|67
1621379110000|2021-05-18 23:05:10|82857.4|82807.4|82857.6|82807.6|82858.9|82808.9|82855.8|82805.8|65
1621379120000|2021-05-18 23:05:20|82858|82808|82858|82808|82859|82809|82856.4|82806.4|65
1621379130000|2021-05-18 23:05:30|82857.6|82807.6|82856.8|82806.8|82859|82809|82856.2|82806.2|73
1621379140000|2021-05-18 23:05:40|82856.4|82806.4|82856.1|82806.1|82857.8|82807.8|82855.6|82805.6|63
1621379150000|2021-05-18 23:05:50|82856.6|82806.6|82856|82806|82858.5|82808.5|82853.9|82803.9|68
1621379160000|2021-05-18 23:06:00|82856.2|82806.2|82855.4|82805.4|82859.8|82809.8|82854.4|82804.4|70
1621379170000|2021-05-18 23:06:10|82857|82807|82855.6|82805.6|82858.5|82808.5|82855.1|82805.1|73
1621379180000|2021-05-18 23:06:20|82855.8|82805.8|82856.2|82806.2|82858.5|82808.5|82854.1|82804.1|62
1621379190000|2021-05-18 23:06:30|82856.7|82806.7|82856.5|82806.5|82860.2|82810.2|82855.7|82805.7|73
1621379200000|2021-05-18 23:06:40|82857|82807|82855.6|82805.6|82860.3|82810.3|82853.6|82803.6|73
1621379210000|2021-05-18 23:06:50|82856|82806|82857.2|82807.2|82858.4|82808.4|82854.1|82804.1|68
1621379220000|2021-05-18 23:07:00|82858.3|82808.3|82853.4|82803.4|82858.3|82808.3|82850.8|82800.8|70
1621379230000|2021-05-18 23:07:10|82854.4|82804.4|82855.5|82805.5|82857.7|82807.7|82851.7|82801.7|72
1621379240000|2021-05-18 23:07:20|82855.3|82805.3|82854.7|82804.7|82856.4|82806.4|82851.6|82801.6|76
1621379250000|2021-05-18 23:07:30|82855.1|82805.1|82852.6|82802.6|82856.5|82806.5|82852.1|82802.1|70
1621379260000|2021-05-18 23:07:40|82854.6|82804.6|82855|82805|82856.4|82806.4|82851.6|82801.6|70
1621379270000|2021-05-18 23:07:50|82856.3|82806.3|82852.5|82802.5|82856.9|82806.9|82851.3|82801.3|71
1621379280000|2021-05-18 23:08:00|82853.4|82803.4|82855.2|82805.2|82856.8|82806.8|82852.1|82802.1|72
1621379290000|2021-05-18 23:08:10|82855.7|82805.7|82851.5|82801.5|82857.5|82807.5|82851.5|82801.5|69
1621379300000|2021-05-18 23:08:20|82852.5|82802.5|82854.3|82804.3|82855.6|82805.6|82851.8|82801.8|65
1621379310000|2021-05-18 23:08:30|82854.6|82804.6|82854.4|82804.4|82855.9|82805.9|82852.4|82802.4|69
1621379320000|2021-05-18 23:08:40|82854.1|82804.1|82853.7|82803.7|82855.9|82805.9|82852.7|82802.7|71
1621379330000|2021-05-18 23:08:50|82854.1|82804.1|82851.8|82801.8|82854.8|82804.8|82849.5|82799.5|65
1621379340000|2021-05-18 23:09:00|82852.1|82802.1|82853.1|82803.1|82856.1|82806.1|82849.4|82799.4|71
1621379350000|2021-05-18 23:09:10|82853.7|82803.7|82845.6|82795.6|82855|82805|82843|82793|73
1621379360000|2021-05-18 23:09:20|82843.1|82793.1|82849.1|82799.1|82851.3|82801.3|82842.9|82792.9|73
1621379370000|2021-05-18 23:09:30|82849.5|82799.5|82849.9|82799.9|82851.2|82801.2|82846.7|82796.7|74
1621379380000|2021-05-18 23:09:40|82848.6|82798.6|82849.1|82799.1|82851.4|82801.4|82846|82796|76
1621379390000|2021-05-18 23:09:50|82848.9|82798.9|82848.9|82798.9|82851.4|82801.4|82843|82793|72
1621379400000|2021-05-18 23:10:00|82849.2|82799.2|82847.2|82797.2|82849.6|82799.6|82843.6|82793.6|74
1621379410000|2021-05-18 23:10:10|82846.6|82796.6|82848.5|82798.5|82849.8|82799.8|82844.2|82794.2|74
1621379420000|2021-05-18 23:10:20|82849.7|82799.7|82849.7|82799.7|82852.1|82802.1|82846.7|82796.7|72
1621379430000|2021-05-18 23:10:30|82850.4|82800.4|82848.7|82798.7|82850.9|82800.9|82846.1|82796.1|73
1621379440000|2021-05-18 23:10:40|82850|82800|82850.1|82800.1|82851.7|82801.7|82848.1|82798.1|76
1621379450000|2021-05-18 23:10:50|82848.9|82798.9|82850.1|82800.1|82850.9|82800.9|82847.8|82797.8|74
1621379460000|2021-05-18 23:11:00|82850.5|82800.5|82849.6|82799.6|82850.9|82800.9|82847.8|82797.8|74
1621379470000|2021-05-18 23:11:10|82849.4|82799.4|82848.8|82798.8|82851.8|82801.8|82846.7|82796.7|76
1621379480000|2021-05-18 23:11:20|82849.7|82799.7|82850.4|82800.4|82853.8|82803.8|82847.4|82797.4|71
1621379490000|2021-05-18 23:11:30|82850.3|82800.3|82848.7|82798.7|82853.1|82803.1|82844.5|82794.5|75
1621379500000|2021-05-18 23:11:40|82847.6|82797.6|82854.3|82804.3|82855.7|82805.7|82844.2|82794.2|73
1621379510000|2021-05-18 23:11:50|82852.6|82802.6|82855|82805|82855.9|82805.9|82847.5|82797.5|69
1621379520000|2021-05-18 23:12:00|82855.4|82805.4|82857.8|82807.8|82858.6|82808.6|82854.5|82804.5|71
1621379530000|2021-05-18 23:12:10|82858.1|82808.1|82854.9|82804.9|82859.4|82809.4|82854|82804|70
1621379540000|2021-05-18 23:12:20|82856.7|82806.7|82854.3|82804.3|82856.7|82806.7|82850.6|82800.6|74
1621379550000|2021-05-18 23:12:30|82854.6|82804.6|82854.2|82804.2|82856.9|82806.9|82851.1|82801.1|74
1621379560000|2021-05-18 23:12:40|82851.1|82801.1|82856.8|82806.8|82858.2|82808.2|82851.1|82801.1|68
1621379570000|2021-05-18 23:12:50|82856.3|82806.3|82854.3|82804.3|82858.6|82808.6|82853.1|82803.1|67
1621379580000|2021-05-18 23:13:00|82854.1|82804.1|82858.9|82808.9|82859.7|82809.7|82852.9|82802.9|68
1621379590000|2021-05-18 23:13:10|82858.7|82808.7|82857.7|82807.7|82860.3|82810.3|82855.1|82805.1|66
1621379600000|2021-05-18 23:13:20|82857.4|82807.4|82857.6|82807.6|82859.5|82809.5|82854.9|82804.9|74
1621379610000|2021-05-18 23:13:30|82856.3|82806.3|82858.6|82808.6|82860.3|82810.3|82855.2|82805.2|73
1621379620000|2021-05-18 23:13:40|82859.5|82809.5|82857.2|82807.2|82860.1|82810.1|82856|82806|66
1621379630000|2021-05-18 23:13:50|82857|82807|82855.5|82805.5|82861.3|82811.3|82854.6|82804.6|77
1621379640000|2021-05-18 23:14:00|82855.8|82805.8|82857|82807|82860.9|82810.9|82854.5|82804.5|69
1621379650000|2021-05-18 23:14:10|82856.9|82806.9|82860.7|82810.7|82861.5|82811.5|82855.5|82805.5|73
1621379660000|2021-05-18 23:14:20|82860.2|82810.2|82856.5|82806.5|82861.9|82811.9|82853.4|82803.4|66
1621379670000|2021-05-18 23:14:30|82857.2|82807.2|82858.5|82808.5|82860.2|82810.2|82853.2|82803.2|77
1621379680000|2021-05-18 23:14:40|82859.9|82809.9|82856.9|82806.9|82860.1|82810.1|82855.4|82805.4|61
1621379690000|2021-05-18 23:14:50|82856.1|82806.1|82857.6|82807.6|82860.3|82810.3|82853.4|82803.4|71
1621379700000|2021-05-18 23:15:00|82856.7|82806.7|82856.4|82806.4|82861.3|82811.3|82854.1|82804.1|77
1621379710000|2021-05-18 23:15:10|82857.7|82807.7|82858.1|82808.1|82860.9|82810.9|82855.6|82805.6|71
1621379720000|2021-05-18 23:15:20|82857.2|82807.2|82859.3|82809.3|82860.2|82810.2|82856.9|82806.9|67
1621379730000|2021-05-18 23:15:30|82858.6|82808.6|82853.5|82803.5|82860.3|82810.3|82852.9|82802.9|69
1621379740000|2021-05-18 23:15:40|82853|82803|82856.7|82806.7|82859.4|82809.4|82853|82803|39
1621379750000|2021-05-18 23:15:50|82859.4|82809.4|82851.8|82801.8|82861.2|82811.2|82848.8|82798.8|46
1621379760000|2021-05-18 23:16:00|82851.7|82801.7|82851.1|82801.1|82853|82803|82850.9|82800.9|22
1621379770000|2021-05-18 23:16:10|82851.8|82801.8|82851.4|82801.4|82852.3|82802.3|82850.4|82800.4|7
1621379780000|2021-05-18 23:16:20|82850.8|82800.8|82854.2|82804.2|82854.2|82804.2|82850.8|82800.8|9
1621379790000|2021-05-18 23:16:30|82854|82804|82860.5|82810.5|82864.7|82814.7|82852.2|82802.2|42
1621379800000|2021-05-18 23:16:40|82859.5|82809.5|82858.4|82808.4|82864.6|82814.6|82857.5|82807.5|57
1621379810000|2021-05-18 23:16:50|82858.3|82808.3|82870|82820|82870|82820|82856.4|82806.4|69
1621379820000|2021-05-18 23:17:00|82869.5|82819.5|82877.3|82827.3|82881.3|82831.3|82868.2|82818.2|75
1621379830000|2021-05-18 23:17:10|82875.4|82825.4|82882.4|82832.4|82885.8|82835.8|82871.8|82821.8|77
1621379840000|2021-05-18 23:17:20|82886|82836|82885.1|82835.1|82886.8|82836.8|82881.1|82831.1|74
1621379850000|2021-05-18 23:17:30|82885.5|82835.5|82867.2|82817.2|82885.5|82835.5|82854.9|82804.9|73
1621379860000|2021-05-18 23:17:40|82866.7|82816.7|82879.8|82829.8|82880.2|82830.2|82863.7|82813.7|77
1621379870000|2021-05-18 23:17:50|82879.6|82829.6|82880.5|82830.5|82882.3|82832.3|82874|82824|74
1621379880000|2021-05-18 23:18:00|82880.6|82830.6|82880.4|82830.4|82885|82835|82877.6|82827.6|72
1621379890000|2021-05-18 23:18:10|82880.5|82830.5|82877.7|82827.7|82881.3|82831.3|82877.2|82827.2|72
1621379900000|2021-05-18 23:18:20|82878.1|82828.1|82877.3|82827.3|82881.6|82831.6|82876|82826|59
1621379910000|2021-05-18 23:18:30|82877.6|82827.6|82880.7|82830.7|82884.8|82834.8|82877.5|82827.5|40
1621379920000|2021-05-18 23:18:40|82880.9|82830.9|82876.3|82826.3|82889.4|82839.4|82874|82824|74
1621379930000|2021-05-18 23:18:50|82870.9|82820.9|82864.5|82814.5|82873.2|82823.2|82858.8|82808.8|71
1621379940000|2021-05-18 23:19:00|82864.2|82814.2|82862.9|82812.9|82867.3|82817.3|82861.4|82811.4|75
1621379950000|2021-05-18 23:19:10|82862.8|82812.8|82863|82813|82867.5|82817.5|82861.3|82811.3|74
1621379960000|2021-05-18 23:19:20|82863.9|82813.9|82863.8|82813.8|82868.4|82818.4|82861|82811|76
1621379970000|2021-05-18 23:19:30|82864.1|82814.1|82865.3|82815.3|82867.9|82817.9|82861.5|82811.5|79
1621379980000|2021-05-18 23:19:40|82865.6|82815.6|82858.8|82808.8|82866.7|82816.7|82858.8|82808.8|73
1621379990000|2021-05-18 23:19:50|82858.9|82808.9|82861.5|82811.5|82865.2|82815.2|82858.3|82808.3|76
1621380000000|2021-05-18 23:20:00|82863.5|82813.5|82862.9|82812.9|82864.9|82814.9|82860.2|82810.2|78
1621380010000|2021-05-18 23:20:10|82862.4|82812.4|82861.9|82811.9|82865.1|82815.1|82860|82810|71
1621380020000|2021-05-18 23:20:20|82862.3|82812.3|82864.9|82814.9|82865.5|82815.5|82861.4|82811.4|73
1621380030000|2021-05-18 23:20:30|82864.8|82814.8|82861.1|82811.1|82866.2|82816.2|82860.4|82810.4|75
1621380040000|2021-05-18 23:20:40|82860.8|82810.8|82864.7|82814.7|82866|82816|82860.8|82810.8|72
1621380050000|2021-05-18 23:20:50|82866.1|82816.1|82868.1|82818.1|82868.9|82818.9|82863.8|82813.8|73
1621380060000|2021-05-18 23:21:00|82867.9|82817.9|82863.3|82813.3|82867.9|82817.9|82859.5|82809.5|71
1621380070000|2021-05-18 23:21:10|82863|82813|82861.5|82811.5|82867.6|82817.6|82859.5|82809.5|75
1621380080000|2021-05-18 23:21:20|82863|82813|82863.9|82813.9|82868.2|82818.2|82861.9|82811.9|75
1621380090000|2021-05-18 23:21:30|82864.1|82814.1|82864.1|82814.1|82866.8|82816.8|82860.8|82810.8|66
1621380100000|2021-05-18 23:21:40|82865.3|82815.3|82862.6|82812.6|82865.3|82815.3|82859.2|82809.2|66
1621380110000|2021-05-18 23:21:50|82862.2|82812.2|82862.6|82812.6|82864.2|82814.2|82860.1|82810.1|69
1621380120000|2021-05-18 23:22:00|82862.3|82812.3|82860.8|82810.8|82864.3|82814.3|82859.9|82809.9|74
1621380130000|2021-05-18 23:22:10|82861.3|82811.3|82863.5|82813.5|82866.4|82816.4|82860|82810|63
1621380140000|2021-05-18 23:22:20|82862.5|82812.5|82864.3|82814.3|82865.6|82815.6|82856.8|82806.8|57
1621380150000|2021-05-18 23:22:30|82864.5|82814.5|82863|82813|82867|82817|82861.5|82811.5|75
1621380160000|2021-05-18 23:22:40|82863.8|82813.8|82861.7|82811.7|82864.9|82814.9|82860|82810|69
1621380170000|2021-05-18 23:22:50|82861.6|82811.6|82861|82811|82865.1|82815.1|82860.2|82810.2|61
1621380180000|2021-05-18 23:23:00|82862|82812|82865|82815|82865.3|82815.3|82860|82810|69
1621380190000|2021-05-18 23:23:10|82865.3|82815.3|82864.1|82814.1|82866.2|82816.2|82861.9|82811.9|72
1621380200000|2021-05-18 23:23:20|82863.4|82813.4|82861.6|82811.6|82864.2|82814.2|82860.2|82810.2|75
1621380210000|2021-05-18 23:23:30|82863.6|82813.6|82863|82813|82864.5|82814.5|82859.4|82809.4|75
1621380220000|2021-05-18 23:23:40|82862.1|82812.1|82863.3|82813.3|82865|82815|82860.9|82810.9|78
1621380230000|2021-05-18 23:23:50|82862.2|82812.2|82861.8|82811.8|82865.8|82815.8|82860.4|82810.4|75
1621380240000|2021-05-18 23:24:00|82862.8|82812.8|82863.3|82813.3|82865.3|82815.3|82860.7|82810.7|79
1621380250000|2021-05-18 23:24:10|82862.6|82812.6|82862.6|82812.6|82866.1|82816.1|82859.6|82809.6|71
1621380260000|2021-05-18 23:24:20|82861.8|82811.8|82862|82812|82865.8|82815.8|82859.8|82809.8|72
1621380270000|2021-05-18 23:24:30|82862.9|82812.9|82861.7|82811.7|82864.9|82814.9|82860.5|82810.5|67
1621380280000|2021-05-18 23:24:40|82861.4|82811.4|82860.3|82810.3|82865.4|82815.4|82860.3|82810.3|73
1621380290000|2021-05-18 23:24:50|82860.9|82810.9|82867.4|82817.4|82867.4|82817.4|82860.9|82810.9|73
1621380300000|2021-05-18 23:25:00|82865.2|82815.2|82867.8|82817.8|82868|82818|82863.2|82813.2|75
1621380310000|2021-05-18 23:25:10|82866.4|82816.4|82864.8|82814.8|82867.4|82817.4|82863.5|82813.5|77
1621380320000|2021-05-18 23:25:20|82864.7|82814.7|82862.8|82812.8|82867|82817|82862.7|82812.7|72
1621380330000|2021-05-18 23:25:30|82862.9|82812.9|82866.4|82816.4|82867.2|82817.2|82862.2|82812.2|72
1621380340000|2021-05-18 23:25:40|82866|82816|82863.7|82813.7|82867.8|82817.8|82863.2|82813.2|72
1621380350000|2021-05-18 23:25:50|82862.2|82812.2|82863.7|82813.7|82867|82817|82862.2|82812.2|71
1621380360000|2021-05-18 23:26:00|82863.6|82813.6|82865.7|82815.7|82868.5|82818.5|82863.6|82813.6|75
1621380370000|2021-05-18 23:26:10|82867.1|82817.1|82867.1|82817.1|82869.3|82819.3|82863.2|82813.2|78
1621380380000|2021-05-18 23:26:20|82868|82818|82868.3|82818.3|82870.6|82820.6|82863.7|82813.7|76
1621380390000|2021-05-18 23:26:30|82869.3|82819.3|82865.1|82815.1|82870.5|82820.5|82862.9|82812.9|77
1621380400000|2021-05-18 23:26:40|82866.9|82816.9|82865.6|82815.6|82867.7|82817.7|82862.5|82812.5|72
1621380410000|2021-05-18 23:26:50|82864.6|82814.6|82864.4|82814.4|82868.4|82818.4|82861.6|82811.6|77
1621380420000|2021-05-18 23:27:00|82864.5|82814.5|82866.2|82816.2|82870.6|82820.6|82860.1|82810.1|78
1621380430000|2021-05-18 23:27:10|82867|82817|82867.2|82817.2|82868.3|82818.3|82861.6|82811.6|72
1621380440000|2021-05-18 23:27:20|82866.7|82816.7|82862.9|82812.9|82871.2|82821.2|82862.9|82812.9|72
1621380450000|2021-05-18 23:27:30|82865.6|82815.6|82863.2|82813.2|82868.1|82818.1|82861.5|82811.5|69
1621380460000|2021-05-18 23:27:40|82865.3|82815.3|82864.6|82814.6|82870.5|82820.5|82861.9|82811.9|70
1621380470000|2021-05-18 23:27:50|82866.3|82816.3|82866.1|82816.1|82868.7|82818.7|82859.6|82809.6|67
1621380480000|2021-05-18 23:28:00|82866.7|82816.7|82865.6|82815.6|82869.5|82819.5|82862.1|82812.1|67
1621380490000|2021-05-18 23:28:10|82864.4|82814.4|82863|82813|82869.5|82819.5|82860.4|82810.4|66
1621380500000|2021-05-18 23:28:20|82863.2|82813.2|82863.6|82813.6|82865.9|82815.9|82860.5|82810.5|45
1621380510000|2021-05-18 23:28:30|82862.6|82812.6|82861.9|82811.9|82864.7|82814.7|82857.7|82807.7|63
1621380520000|2021-05-18 23:28:40|82862.5|82812.5|82861.4|82811.4|82862.7|82812.7|82854.6|82804.6|63
1621380530000|2021-05-18 23:28:50|82861.3|82811.3|82860.8|82810.8|82862.8|82812.8|82857.6|82807.6|29
1621380540000|2021-05-18 23:29:00|82860.2|82810.2|82860.4|82810.4|82862.9|82812.9|82857.7|82807.7|61
1621380550000|2021-05-18 23:29:10|82860.1|82810.1|82862.4|82812.4|82863.9|82813.9|82856.3|82806.3|52
1621380560000|2021-05-18 23:29:20|82862.5|82812.5|82855.5|82805.5|82862.8|82812.8|82852.2|82802.2|60
1621380570000|2021-05-18 23:29:30|82855.7|82805.7|82858.5|82808.5|82859.2|82809.2|82853.7|82803.7|24
1621380580000|2021-05-18 23:29:40|82858.1|82808.1|82852|82802|82858.3|82808.3|82851.9|82801.9|44
1621380590000|2021-05-18 23:29:50|82854.7|82804.7|82858|82808|82861|82811|82853.7|82803.7|24
1621380600000|2021-05-18 23:30:00|82858.7|82808.7|82858.6|82808.6|82859.7|82809.7|82855.4|82805.4|46
1621380610000|2021-05-18 23:30:10|82858.2|82808.2|82857|82807|82858.2|82808.2|82855.8|82805.8|24
1621380620000|2021-05-18 23:30:20|82857.4|82807.4|82855.9|82805.9|82857.5|82807.5|82852.7|82802.7|34
1621380630000|2021-05-18 23:30:30|82855.6|82805.6|82854.8|82804.8|82856.7|82806.7|82854.8|82804.8|13
1621380640000|2021-05-18 23:30:40|82855|82805|82857.2|82807.2|82857.2|82807.2|82855|82805|8
1621380650000|2021-05-18 23:30:50|82857.4|82807.4|82856.6|82806.6|82857.9|82807.9|82856.4|82806.4|13
1621380660000|2021-05-18 23:31:00|82856.7|82806.7|82854.4|82804.4|82856.7|82806.7|82850.4|82800.4|8
1621380670000|2021-05-18 23:31:10|82854.7|82804.7|82854|82804|82857.4|82807.4|82854|82804|25
1621380680000|2021-05-18 23:31:20|82854.3|82804.3|82852.3|82802.3|82855.6|82805.6|82847.9|82797.9|33
1621380690000|2021-05-18 23:31:30|82851.6|82801.6|82853.2|82803.2|82853.4|82803.4|82851.6|82801.6|16
1621380700000|2021-05-18 23:31:40|82853.5|82803.5|82848.5|82798.5|82853.5|82803.5|82847.5|82797.5|35
1621380710000|2021-05-18 23:31:50|82848.4|82798.4|82849.6|82799.6|82849.8|82799.8|82847.6|82797.6|9
1621380720000|2021-05-18 23:32:00|82849.5|82799.5|82846.1|82796.1|82849.6|82799.6|82843|82793|51
1621380730000|2021-05-18 23:32:10|82844.6|82794.6|82845|82795|82847.3|82797.3|82844.6|82794.6|33
1621380740000|2021-05-18 23:32:20|82845.8|82795.8|82843.1|82793.1|82847.2|82797.2|82842|82792|49
1621380750000|2021-05-18 23:32:30|82841.5|82791.5|82843.5|82793.5|82845.1|82795.1|82839.4|82789.4|30
1621380760000|2021-05-18 23:32:40|82843.2|82793.2|82844.9|82794.9|82846.7|82796.7|82842.2|82792.2|28
1621380770000|2021-05-18 23:32:50|82844.7|82794.7|82849.9|82799.9|82850.2|82800.2|82844.6|82794.6|60
1621380780000|2021-05-18 23:33:00|82849.7|82799.7|82846.3|82796.3|82850.6|82800.6|82843.8|82793.8|49
1621380790000|2021-05-18 23:33:10|82846.1|82796.1|82844.6|82794.6|82849.8|82799.8|82843.7|82793.7|22
1621380800000|2021-05-18 23:33:20|82845|82795|82843.8|82793.8|82849.8|82799.8|82843.8|82793.8|27
1621380810000|2021-05-18 23:33:30|82844.4|82794.4|82849.5|82799.5|82849.6|82799.6|82840.8|82790.8|17
1621380820000|2021-05-18 23:33:40|82849.9|82799.9|82845.8|82795.8|82849.9|82799.9|82844.7|82794.7|10
1621380830000|2021-05-18 23:33:50|82846.2|82796.2|82849.2|82799.2|82849.7|82799.7|82844|82794|18
1621380840000|2021-05-18 23:34:00|82849.5|82799.5|82845.5|82795.5|82850.6|82800.6|82844|82794|47
1621380850000|2021-05-18 23:34:10|82845.1|82795.1|82847.6|82797.6|82849.7|82799.7|82845.1|82795.1|37
1621380860000|2021-05-18 23:34:20|82847.5|82797.5|82847.4|82797.4|82848.7|82798.7|82847.4|82797.4|15
1621380870000|2021-05-18 23:34:30|82845.7|82795.7|82847.4|82797.4|82848.1|82798.1|82845.5|82795.5|23
1621380880000|2021-05-18 23:34:40|82847.2|82797.2|82847.5|82797.5|82848.2|82798.2|82846.8|82796.8|20
1621380890000|2021-05-18 23:34:50|82847.9|82797.9|82847.5|82797.5|82848.4|82798.4|82846.3|82796.3|14
1621380900000|2021-05-18 23:35:00|82847.8|82797.8|82848.4|82798.4|82848.6|82798.6|82845.4|82795.4|36
1621380910000|2021-05-18 23:35:10|82847.9|82797.9|82847.7|82797.7|82847.9|82797.9|82845.4|82795.4|34
1621380920000|2021-05-18 23:35:20|82847.8|82797.8|82847.1|82797.1|82848|82798|82847.1|82797.1|15
1621380930000|2021-05-18 23:35:30|82847|82797|82851.8|82801.8|82852.5|82802.5|82846.2|82796.2|42
1621380940000|2021-05-18 23:35:40|82851|82801|82849.8|82799.8|82851.3|82801.3|82848.9|82798.9|38
1621380950000|2021-05-18 23:35:50|82849.7|82799.7|82850|82800|82850.2|82800.2|82849.3|82799.3|14
1621380960000|2021-05-18 23:36:00|82849.9|82799.9|82849.6|82799.6|82851|82801|82849.6|82799.6|21
1621380970000|2021-05-18 23:36:10|82849.7|82799.7|82850.3|82800.3|82851.1|82801.1|82847.7|82797.7|38
1621380980000|2021-05-18 23:36:20|82850.6|82800.6|82849.3|82799.3|82850.6|82800.6|82849.1|82799.1|11
1621380990000|2021-05-18 23:36:30|82850.2|82800.2|82852.8|82802.8|82853.2|82803.2|82849|82799|12
1621381000000|2021-05-18 23:36:40|82852.9|82802.9|82851.1|82801.1|82852.9|82802.9|82850.1|82800.1|28
1621381010000|2021-05-18 23:36:50|82850.8|82800.8|82851.4|82801.4|82851.4|82801.4|82848.9|82798.9|19
1621381020000|2021-05-18 23:37:00|82851.1|82801.1|82850.2|82800.2|82851.5|82801.5|82849.2|82799.2|26
1621381030000|2021-05-18 23:37:10|82850|82800|82849.1|82799.1|82850.3|82800.3|82848.8|82798.8|15
1621381040000|2021-05-18 23:37:20|82848.8|82798.8|82848.2|82798.2|82849.3|82799.3|82847.7|82797.7|13
1621381050000|2021-05-18 23:37:30|82847.3|82797.3|82849.8|82799.8|82849.8|82799.8|82847.3|82797.3|36
1621381060000|2021-05-18 23:37:40|82849.6|82799.6|82848.1|82798.1|82850|82800|82847.8|82797.8|20
1621381070000|2021-05-18 23:37:50|82848|82798|82847.3|82797.3|82848.7|82798.7|82847.3|82797.3|16
1621381080000|2021-05-18 23:38:00|82847.6|82797.6|82847.4|82797.4|82848.2|82798.2|82847.2|82797.2|14
1621381090000|2021-05-18 23:38:10|82847.3|82797.3|82848.2|82798.2|82848.2|82798.2|82847.2|82797.2|14
1621381100000|2021-05-18 23:38:20|82848.4|82798.4|82848.4|82798.4|82848.6|82798.6|82847.4|82797.4|19
1621381110000|2021-05-18 23:38:30|82848.8|82798.8|82846.8|82796.8|82848.8|82798.8|82846.7|82796.7|15
1621381120000|2021-05-18 23:38:40|82846.7|82796.7|82846.8|82796.8|82847.2|82797.2|82846.7|82796.7|5
1621381130000|2021-05-18 23:38:50|82846.5|82796.5|82847.2|82797.2|82848.4|82798.4|82846.3|82796.3|18
1621381140000|2021-05-18 23:39:00|82847.1|82797.1|82847.9|82797.9|82848|82798|82847.1|82797.1|7
1621381150000|2021-05-18 23:39:10|82848.3|82798.3|82848.7|82798.7|82849.2|82799.2|82847.5|82797.5|13
1621381160000|2021-05-18 23:39:20|82848.1|82798.1|82846.2|82796.2|82848.9|82798.9|82846.2|82796.2|20
1621381170000|2021-05-18 23:39:30|82846|82796|82847.7|82797.7|82848.4|82798.4|82846|82796|8
1621381180000|2021-05-18 23:39:40|82847.8|82797.8|82847.4|82797.4|82847.8|82797.8|82847.4|82797.4|5
1621381190000|2021-05-18 23:39:50|82848|82798|82847.6|82797.6|82848.2|82798.2|82847|82797|14
1621381200000|2021-05-18 23:40:00|82847.8|82797.8|82847.6|82797.6|82848.8|82798.8|82847.6|82797.6|12
1621381210000|2021-05-18 23:40:10|82847.7|82797.7|82848.4|82798.4|82849|82799|82847.7|82797.7|14
1621381220000|2021-05-18 23:40:20|82848.7|82798.7|82843.4|82793.4|82849.1|82799.1|82843.4|82793.4|33
1621381230000|2021-05-18 23:40:30|82845|82795|82845.1|82795.1|82845.6|82795.6|82843.3|82793.3|15
1621381240000|2021-05-18 23:40:40|82844.7|82794.7|82844.9|82794.9|82844.9|82794.9|82844.4|82794.4|8
1621381250000|2021-05-18 23:40:50|82845|82795|82844|82794|82845.2|82795.2|82843.9|82793.9|9
1621381260000|2021-05-18 23:41:00|82843.9|82793.9|82845.1|82795.1|82845.1|82795.1|82843.7|82793.7|25
1621381270000|2021-05-18 23:41:10|82844.8|82794.8|82843.9|82793.9|82844.8|82794.8|82843.8|82793.8|23
1621381280000|2021-05-18 23:41:20|82843.7|82793.7|82845|82795|82845.3|82795.3|82843.7|82793.7|23
1621381290000|2021-05-18 23:41:30|82845.2|82795.2|82843.1|82793.1|82845.3|82795.3|82843.1|82793.1|19
1621381300000|2021-05-18 23:41:40|82844.4|82794.4|82844.4|82794.4|82844.9|82794.9|82844.1|82794.1|16
1621381310000|2021-05-18 23:41:50|82844.3|82794.3|82845|82795|82845.3|82795.3|82843.1|82793.1|27
1621381320000|2021-05-18 23:42:00|82844.8|82794.8|82843.9|82793.9|82845.7|82795.7|82842.9|82792.9|19
1621381330000|2021-05-18 23:42:10|82844.6|82794.6|82844.1|82794.1|82845|82795|82843.2|82793.2|24
1621381340000|2021-05-18 23:42:20|82844.2|82794.2|82844.4|82794.4|82846|82796|82843.4|82793.4|18
1621381350000|2021-05-18 23:42:30|82844.9|82794.9|82845.3|82795.3|82845.3|82795.3|82843.4|82793.4|14
1621381360000|2021-05-18 23:42:40|82845.2|82795.2|82844.6|82794.6|82846.1|82796.1|82844.5|82794.5|26
1621381370000|2021-05-18 23:42:50|82844.9|82794.9|82842.8|82792.8|82845.2|82795.2|82841|82791|39
1621381380000|2021-05-18 23:43:00|82842.7|82792.7|82842.9|82792.9|82844.3|82794.3|82841.4|82791.4|23
1621381390000|2021-05-18 23:43:10|82843.2|82793.2|82844.5|82794.5|82845|82795|82842.1|82792.1|29
1621381400000|2021-05-18 23:43:20|82845|82795|82844.1|82794.1|82845.5|82795.5|82843.7|82793.7|12
1621381410000|2021-05-18 23:43:30|82844.5|82794.5|82844.2|82794.2|82845.9|82795.9|82843.8|82793.8|43
1621381420000|2021-05-18 23:43:40|82843.8|82793.8|82845.8|82795.8|82845.8|82795.8|82843.4|82793.4|26
1621381430000|2021-05-18 23:43:50|82846.5|82796.5|82845.5|82795.5|82846.8|82796.8|82845.5|82795.5|15
1621381440000|2021-05-18 23:44:00|82845.2|82795.2|82845.8|82795.8|82846.9|82796.9|82844.7|82794.7|37
1621381450000|2021-05-18 23:44:10|82845.6|82795.6|82844.9|82794.9|82846.3|82796.3|82842.5|82792.5|20
1621381460000|2021-05-18 23:44:20|82845.1|82795.1|82846.3|82796.3|82847.9|82797.9|82845|82795|28
1621381470000|2021-05-18 23:44:30|82846.2|82796.2|82846.4|82796.4|82846.7|82796.7|82845.8|82795.8|11
1621381480000|2021-05-18 23:44:40|82846.3|82796.3|82845.6|82795.6|82847.4|82797.4|82844.8|82794.8|18
1621381490000|2021-05-18 23:44:50|82845.5|82795.5|82843.9|82793.9|82846.7|82796.7|82843.9|82793.9|19
1621381500000|2021-05-18 23:45:00|82844.2|82794.2|82843.5|82793.5|82845.5|82795.5|82842.9|82792.9|28
1621381510000|2021-05-18 23:45:10|82843|82793|82842|82792|82843.2|82793.2|82841.9|82791.9|21
1621381520000|2021-05-18 23:45:20|82842.6|82792.6|82842.8|82792.8|82843.6|82793.6|82841.6|82791.6|16
1621381530000|2021-05-18 23:45:30|82842.9|82792.9|82847.2|82797.2|82847.6|82797.6|82842.9|82792.9|38
1621381540000|2021-05-18 23:45:40|82846.4|82796.4|82846.8|82796.8|82847.4|82797.4|82846.3|82796.3|16
1621381550000|2021-05-18 23:45:50|82846|82796|82847|82797|82848.1|82798.1|82846|82796|57
1621381560000|2021-05-18 23:46:00|82846.9|82796.9|82847.5|82797.5|82847.9|82797.9|82846.4|82796.4|59
1621381570000|2021-05-18 23:46:10|82847.4|82797.4|82849.4|82799.4|82849.7|82799.7|82847.1|82797.1|45
1621381580000|2021-05-18 23:46:20|82849.2|82799.2|82849.1|82799.1|82850.3|82800.3|82848.6|82798.6|19
1621381590000|2021-05-18 23:46:30|82848.9|82798.9|82849.3|82799.3|82850.1|82800.1|82848.2|82798.2|26
1621381600000|2021-05-18 23:46:40|82849.5|82799.5|82849.8|82799.8|82849.8|82799.8|82848.5|82798.5|7
1621381610000|2021-05-18 23:46:50|82850.5|82800.5|82850.4|82800.4|82850.5|82800.5|82848.3|82798.3|16
1621381620000|2021-05-18 23:47:00|82850.6|82800.6|82849.6|82799.6|82850.6|82800.6|82847.8|82797.8|23
1621381630000|2021-05-18 23:47:10|82848.2|82798.2|82849.2|82799.2|82852|82802|82848.2|82798.2|36
1621381640000|2021-05-18 23:47:20|82849.3|82799.3|82848.2|82798.2|82849.9|82799.9|82848.2|82798.2|19
1621381650000|2021-05-18 23:47:30|82848.3|82798.3|82846.1|82796.1|82849.2|82799.2|82845.3|82795.3|44
1621381660000|2021-05-18 23:47:40|82846|82796|82845.4|82795.4|82846.1|82796.1|82844.2|82794.2|16
1621381670000|2021-05-18 23:47:50|82845.5|82795.5|82844.4|82794.4|82845.9|82795.9|82844.4|82794.4|17
1621381680000|2021-05-18 23:48:00|82844|82794|82843.6|82793.6|82845.1|82795.1|82842.5|82792.5|14
1621381690000|2021-05-18 23:48:10|82844.8|82794.8|82842|82792|82845.1|82795.1|82841.1|82791.1|19
1621381700000|2021-05-18 23:48:20|82841.5|82791.5|82839.1|82789.1|82841.9|82791.9|82838.9|82788.9|50
1621381710000|2021-05-18 23:48:30|82839.2|82789.2|82839.2|82789.2|82841.7|82791.7|82838.8|82788.8|74
1621381720000|2021-05-18 23:48:40|82840.3|82790.3|82839.2|82789.2|82841.3|82791.3|82838.6|82788.6|55
1621381730000|2021-05-18 23:48:50|82840.3|82790.3|82840|82790|82841.3|82791.3|82838.8|82788.8|56
1621381740000|2021-05-18 23:49:00|82840.3|82790.3|82840.7|82790.7|82841.5|82791.5|82838.1|82788.1|43
1621381750000|2021-05-18 23:49:10|82841.1|82791.1|82838.9|82788.9|82841.4|82791.4|82836.3|82786.3|48
1621381760000|2021-05-18 23:49:20|82838.8|82788.8|82838.7|82788.7|82838.8|82788.8|82835.5|82785.5|58
1621381770000|2021-05-18 23:49:30|82838.9|82788.9|82838.6|82788.6|82839.6|82789.6|82836.9|82786.9|58
1621381780000|2021-05-18 23:49:40|82838|82788|82838|82788|82838.7|82788.7|82836.3|82786.3|56
1621381790000|2021-05-18 23:49:50|82837.5|82787.5|82837.8|82787.8|82838.9|82788.9|82836.2|82786.2|50
1621381800000|2021-05-18 23:50:00|82836.6|82786.6|82836.8|82786.8|82838.8|82788.8|82835.4|82785.4|70
1621381810000|2021-05-18 23:50:10|82836.2|82786.2|82834.5|82784.5|82836.8|82786.8|82834.4|82784.4|56
1621381820000|2021-05-18 23:50:20|82835.1|82785.1|82833.8|82783.8|82835.2|82785.2|82830.9|82780.9|47
1621381830000|2021-05-18 23:50:30|82833.9|82783.9|82832.2|82782.2|82834|82784|82832.2|82782.2|40
1621381840000|2021-05-18 23:50:40|82832.6|82782.6|82831.8|82781.8|82834.3|82784.3|82831.8|82781.8|38
1621381850000|2021-05-18 23:50:50|82832.2|82782.2|82834.5|82784.5|82834.5|82784.5|82830.9|82780.9|41
1621381860000|2021-05-18 23:51:00|82834.3|82784.3|82835.6|82785.6|82837.6|82787.6|82831.9|82781.9|52
1621381870000|2021-05-18 23:51:10|82835.8|82785.8|82838.8|82788.8|82839.5|82789.5|82835.5|82785.5|24
1621381880000|2021-05-18 23:51:20|82838.2|82788.2|82838.3|82788.3|82838.6|82788.6|82838.1|82788.1|6
1621381890000|2021-05-18 23:51:30|82838.2|82788.2|82837.9|82787.9|82838.9|82788.9|82837.5|82787.5|14
1621381900000|2021-05-18 23:51:40|82838.4|82788.4|82837.8|82787.8|82838.4|82788.4|82837.8|82787.8|10
1621381910000|2021-05-18 23:51:50|82839.1|82789.1|82838.2|82788.2|82839.2|82789.2|82838.2|82788.2|7
1621381920000|2021-05-18 23:52:00|82838.8|82788.8|82840.8|82790.8|82840.8|82790.8|82838.1|82788.1|18
1621381930000|2021-05-18 23:52:10|82841.1|82791.1|82841.6|82791.6|82843.2|82793.2|82840.7|82790.7|28
1621381940000|2021-05-18 23:52:20|82841.8|82791.8|82841.6|82791.6|82841.9|82791.9|82841.4|82791.4|18
1621381950000|2021-05-18 23:52:30|82841.3|82791.3|82841.5|82791.5|82842|82792|82841.3|82791.3|17
1621381960000|2021-05-18 23:52:40|82841.4|82791.4|82841.3|82791.3|82841.6|82791.6|82840.7|82790.7|18
1621381970000|2021-05-18 23:52:50|82841.4|82791.4|82841.8|82791.8|82842.1|82792.1|82841.3|82791.3|19
1621381980000|2021-05-18 23:53:00|82841.9|82791.9|82841.2|82791.2|82841.9|82791.9|82841.1|82791.1|15
1621381990000|2021-05-18 23:53:10|82841.9|82791.9|82840.6|82790.6|82841.9|82791.9|82840.6|82790.6|15
1621382000000|2021-05-18 23:53:20|82839.6|82789.6|82838.2|82788.2|82839.6|82789.6|82837.9|82787.9|20
1621382010000|2021-05-18 23:53:30|82838.5|82788.5|82838.7|82788.7|82839.3|82789.3|82838|82788|11
1621382020000|2021-05-18 23:53:40|82839.1|82789.1|82838.4|82788.4|82839.1|82789.1|82838.2|82788.2|4
1621382030000|2021-05-18 23:53:50|82838|82788|82839|82789|82839|82789|82837.9|82787.9|3
1621382040000|2021-05-18 23:54:00|82838.8|82788.8|82838.4|82788.4|82838.9|82788.9|82838.4|82788.4|9
1621382050000|2021-05-18 23:54:10|82837.7|82787.7|82839.4|82789.4|82839.4|82789.4|82837.2|82787.2|24
1621382060000|2021-05-18 23:54:20|82839.5|82789.5|82839.5|82789.5|82839.7|82789.7|82838.9|82788.9|25
1621382070000|2021-05-18 23:54:30|82839.7|82789.7|82839.2|82789.2|82839.7|82789.7|82838.8|82788.8|18
1621382080000|2021-05-18 23:54:40|82838.8|82788.8|82838.3|82788.3|82839.4|82789.4|82837.9|82787.9|24
1621382090000|2021-05-18 23:54:50|82837.9|82787.9|82839.4|82789.4|82839.4|82789.4|82837.6|82787.6|19
1621382100000|2021-05-18 23:55:00|82839.3|82789.3|82838.8|82788.8|82840.2|82790.2|82838.6|82788.6|26
1621382110000|2021-05-18 23:55:10|82839.4|82789.4|82838.6|82788.6|82840.6|82790.6|82838.1|82788.1|28
1621382120000|2021-05-18 23:55:20|82838.2|82788.2|82839.5|82789.5|82839.5|82789.5|82838.1|82788.1|16
1621382130000|2021-05-18 23:55:30|82839.1|82789.1|82839.3|82789.3|82839.3|82789.3|82838.9|82788.9|8
1621382140000|2021-05-18 23:55:40|82839.5|82789.5|82841.6|82791.6|82842.2|82792.2|82839.1|82789.1|16
1621382150000|2021-05-18 23:55:50|82843|82793|82840.5|82790.5|82843|82793|82840.5|82790.5|26
1621382160000|2021-05-18 23:56:00|82840.9|82790.9|82842.4|82792.4|82842.6|82792.6|82840.8|82790.8|23
1621382170000|2021-05-18 23:56:10|82842.5|82792.5|82843.9|82793.9|82844.6|82794.6|82842.5|82792.5|23
1621382180000|2021-05-18 23:56:20|82843.8|82793.8|82844|82794|82844.2|82794.2|82843.7|82793.7|13
1621382190000|2021-05-18 23:56:30|82843.9|82793.9|82845.7|82795.7|82845.7|82795.7|82843.4|82793.4|21
1621382200000|2021-05-18 23:56:40|82845.6|82795.6|82847|82797|82847|82797|82844.7|82794.7|23
1621382210000|2021-05-18 23:56:50|82846.8|82796.8|82849.6|82799.6|82849.7|82799.7|82846.3|82796.3|20
1621382220000|2021-05-18 23:57:00|82849.5|82799.5|82872.8|82822.8|82878.5|82828.5|82847.6|82797.6|49
1621382230000|2021-05-18 23:57:10|82874.7|82824.7|82866.6|82816.6|82878.2|82828.2|82863.5|82813.5|77
1621382240000|2021-05-18 23:57:20|82868.9|82818.9|82862.9|82812.9|82868.9|82818.9|82858.9|82808.9|77
1621382250000|2021-05-18 23:57:30|82862.7|82812.7|82879.1|82829.1|82880.6|82830.6|82861.5|82811.5|75
1621382260000|2021-05-18 23:57:40|82880.7|82830.7|82868.1|82818.1|82880.9|82830.9|82864.4|82814.4|76
1621382270000|2021-05-18 23:57:50|82869.7|82819.7|82871.5|82821.5|82878.4|82828.4|82867.1|82817.1|77
1621382280000|2021-05-18 23:58:00|82872.2|82822.2|82872|82822|82874.9|82824.9|82867.5|82817.5|77
1621382290000|2021-05-18 23:58:10|82871.7|82821.7|82875|82825|82877.9|82827.9|82870.3|82820.3|76
1621382300000|2021-05-18 23:58:20|82874.9|82824.9|82870.7|82820.7|82882.1|82832.1|82868.9|82818.9|76
1621382310000|2021-05-18 23:58:30|82868.7|82818.7|82876.8|82826.8|82878.2|82828.2|82867.8|82817.8|77
1621382320000|2021-05-18 23:58:40|82875.1|82825.1|82877|82827|82880.4|82830.4|82872.1|82822.1|78
1621382330000|2021-05-18 23:58:50|82878.6|82828.6|82880|82830|82884.3|82834.3|82874.4|82824.4|70
1621382340000|2021-05-18 23:59:00|82879.9|82829.9|82866.6|82816.6|82880.2|82830.2|82866.3|82816.3|75
1621382350000|2021-05-18 23:59:10|82865.7|82815.7|82867.3|82817.3|82868.4|82818.4|82861.5|82811.5|73
1621382360000|2021-05-18 23:59:20|82866.8|82816.8|82871.7|82821.7|82871.7|82821.7|82864.8|82814.8|75
1621382370000|2021-05-18 23:59:30|82871.8|82821.8|82883.2|82833.2|82883.2|82833.2|82866.3|82816.3|71
1621382380000|2021-05-18 23:59:40|82881.8|82831.8|82867.7|82817.7|82883.5|82833.5|82866.6|82816.6|78
1621382390000|2021-05-18 23:59:50|82868.1|82818.1|82874.2|82824.2|82874.8|82824.8|82867.2|82817.2|77
1621382400000|2021-05-19 00:00:00|82872.4|82822.4|82831|82781|82872.4|82822.4|82818.3|82768.3|78
1621382410000|2021-05-19 00:00:10|82830|82780|82813.6|82763.6|82831.2|82781.2|82808.3|82758.3|70
1621382420000|2021-05-19 00:00:20|82818.1|82768.1|82828.2|82778.2|82866.7|82811.6|82818.1|82768.1|78
1621382430000|2021-05-19 00:00:30|82828|82778|82817.2|82767.2|82830.3|82780.3|82814.4|82764.4|55
1621382440000|2021-05-19 00:00:40|82817.4|82767.4|82829.7|82779.7|82834.2|82784.2|82816.2|82766.2|49
1621382450000|2021-05-19 00:00:50|82829.8|82779.8|82829.2|82779.2|82834.5|82784.5|82829.2|82779.2|52
1621382460000|2021-05-19 00:01:00|82829.3|82779.3|82833.2|82783.2|82833.2|82783.2|82829.2|82779.2|42
1621382470000|2021-05-19 00:01:10|82833.6|82783.6|82830.7|82780.7|82833.9|82783.9|82830.7|82780.7|24
1621382480000|2021-05-19 00:01:20|82831|82781|82854.2|82804.2|82861.5|82811.5|82831|82781|75
1621382490000|2021-05-19 00:01:30|82854.7|82804.7|82866.3|82816.3|82868.8|82818.8|82849.8|82799.8|75
1621382500000|2021-05-19 00:01:40|82867.3|82817.3|82872.5|82822.5|82873.7|82823.7|82865.3|82815.3|59
1621382510000|2021-05-19 00:01:50|82872.6|82822.6|82881|82831|82888.3|82838.3|82872.3|82822.3|51
1621382520000|2021-05-19 00:02:00|82881.6|82831.6|82885.5|82835.5|82891.6|82841.6|82881.1|82831.1|41
1621382530000|2021-05-19 00:02:10|82888.2|82838.2|82880.6|82830.6|82888.2|82838.2|82880.6|82830.6|41
1621382540000|2021-05-19 00:02:20|82880.5|82830.5|82877.8|82827.8|82883.3|82833.3|82875|82825|32
1621382550000|2021-05-19 00:02:30|82877.2|82827.2|82871.4|82821.4|82878.7|82828.7|82865.3|82815.3|68
1621382560000|2021-05-19 00:02:40|82871.6|82821.6|82865.3|82815.3|82871.6|82821.6|82864.6|82814.6|78
1621382570000|2021-05-19 00:02:50|82864.8|82814.8|82869.2|82819.2|82869.6|82819.6|82864.8|82814.8|45
1621382580000|2021-05-19 00:03:00|82869.3|82819.3|82867.8|82817.8|82871.3|82821.3|82867.8|82817.8|19
1621382590000|2021-05-19 00:03:10|82867.9|82817.9|82860.7|82810.7|82868.2|82818.2|82859.8|82809.8|44
1621382600000|2021-05-19 00:03:20|82860.5|82810.5|82859.6|82809.6|82873.4|82823.4|82859.2|82809.2|74
1621382610000|2021-05-19 00:03:30|82860.2|82810.2|82871.7|82821.7|82872.3|82822.3|82860.2|82810.2|69
1621382620000|2021-05-19 00:03:40|82871.5|82821.5|82879.7|82829.7|82881.9|82831.9|82871.2|82821.2|59
1621382630000|2021-05-19 00:03:50|82879.4|82829.4|82879.3|82829.3|82880.2|82830.2|82877.1|82827.1|58
1621382640000|2021-05-19 00:04:00|82879.2|82829.2|82862.9|82812.9|82883.7|82833.7|82862.4|82812.4|61
1621382650000|2021-05-19 00:04:10|82862|82812|82854.4|82804.4|82867|82817|82844.7|82794.7|54
1621382660000|2021-05-19 00:04:20|82854|82804|82848.8|82798.8|82854|82804|82841.2|82791.2|63
1621382670000|2021-05-19 00:04:30|82850.9|82800.9|82853.7|82803.7|82854.8|82804.8|82850.8|82800.8|55
1621382680000|2021-05-19 00:04:40|82854|82804|82858.7|82808.7|82858.7|82808.7|82853.6|82803.6|46
1621382690000|2021-05-19 00:04:50|82858.5|82808.5|82859.4|82809.4|82859.6|82809.6|82857.9|82807.9|32
1621382700000|2021-05-19 00:05:00|82859.8|82809.8|82870.3|82820.3|82875|82825|82852.8|82802.8|63
1621382710000|2021-05-19 00:05:10|82874.5|82824.5|82888.1|82838.1|82890|82840|82868.9|82818.9|77
1621382720000|2021-05-19 00:05:20|82887.2|82837.2|82886.6|82836.6|82889.9|82839.9|82883.5|82833.5|51
1621382730000|2021-05-19 00:05:30|82889.9|82839.9|82892.3|82842.3|82894.7|82844.7|82885.3|82835.3|40
1621382740000|2021-05-19 00:05:40|82894|82844|82902.2|82852.2|82903.4|82853.4|82892.3|82842.3|64
1621382750000|2021-05-19 00:05:50|82901.7|82851.7|82879|82829|82904.2|82854.2|82877.1|82827.1|75
1621382760000|2021-05-19 00:06:00|82880.3|82830.3|82859.2|82809.2|82883.6|82833.6|82858.7|82808.7|77
1621382770000|2021-05-19 00:06:10|82856.9|82806.9|82855.1|82805.1|82861.4|82811.4|82853.2|82803.2|58
1621382780000|2021-05-19 00:06:20|82855.4|82805.4|82854.7|82804.7|82857.8|82807.8|82852.6|82802.6|48
1621382790000|2021-05-19 00:06:30|82855.1|82805.1|82878.8|82828.8|82880.8|82830.8|82854.7|82804.7|71
1621382800000|2021-05-19 00:06:40|82879.6|82829.6|82890.7|82840.7|82891.8|82841.8|82875.5|82825.5|73
1621382810000|2021-05-19 00:06:50|82895.3|82845.3|82893.5|82843.5|82897.8|82847.8|82890.6|82840.6|51
1621382820000|2021-05-19 00:07:00|82893.4|82843.4|82892.7|82842.7|82893.9|82843.9|82891.5|82841.5|39
1621382830000|2021-05-19 00:07:10|82892.1|82842.1|82894.6|82844.6|82896.6|82846.6|82892|82842|48
1621382840000|2021-05-19 00:07:20|82894.4|82844.4|82857.1|82807.1|82895.2|82845.2|82855.1|82803.7|64
1621382850000|2021-05-19 00:07:30|82857.3|82807.3|82859.2|82809.2|82860.7|82810.7|82845|82795|55
1621382860000|2021-05-19 00:07:40|82859.5|82809.5|82856.1|82806.1|82860.9|82810.9|82855.9|82805.9|37
1621382870000|2021-05-19 00:07:50|82856.2|82806.2|82850.6|82800.6|82856.2|82806.2|82850.6|82800.6|41
1621382880000|2021-05-19 00:08:00|82850.2|82800.2|82863.9|82813.9|82865.7|82815.7|82845.7|82795.7|58
1621382890000|2021-05-19 00:08:10|82863.3|82813.3|82885.3|82835.3|82891.3|82841.3|82860.9|82810.9|68
1621382900000|2021-05-19 00:08:20|82885.1|82835.1|82871.6|82821.6|82888.3|82838.3|82861.6|82811.6|54
1621382910000|2021-05-19 00:08:30|82875.5|82825.5|82871.1|82821.1|82875.9|82825.9|82867.9|82817.9|73
1621382920000|2021-05-19 00:08:40|82870.7|82820.7|82875.9|82825.9|82881.7|82831.7|82867.2|82817.2|74
1621382930000|2021-05-19 00:08:50|82875.7|82825.7|82876.1|82826.1|82880.9|82830.9|82875.7|82825.7|45
1621382940000|2021-05-19 00:09:00|82876.6|82826.6|82881|82831|82882.1|82832.1|82876.5|82826.5|35
1621382950000|2021-05-19 00:09:10|82881.1|82831.1|82874.4|82824.4|82884.3|82834.3|82866.8|82816.8|54
1621382960000|2021-05-19 00:09:20|82874.9|82824.9|82872.4|82822.4|82875.8|82825.8|82871|82821|68
1621382970000|2021-05-19 00:09:30|82873.3|82823.3|82871.9|82821.9|82875.5|82825.5|82867.5|82817.5|62
1621382980000|2021-05-19 00:09:40|82872|82822|82874.1|82824.1|82876.2|82826.2|82869.2|82819.2|63
1621382990000|2021-05-19 00:09:50|82873.4|82823.4|82872.7|82822.7|82875.4|82825.4|82870.8|82820.8|78
1621383000000|2021-05-19 00:10:00|82872.9|82822.9|82873.9|82823.9|82877.8|82827.8|82871.2|82821.2|74
1621383010000|2021-05-19 00:10:10|82877.9|82827.9|82879.8|82829.8|82881.8|82831.8|82870.1|82820.1|64
1621383020000|2021-05-19 00:10:20|82879.1|82829.1|82878.1|82828.1|82881.4|82831.4|82875.5|82825.5|67
1621383030000|2021-05-19 00:10:30|82877.7|82827.7|82867.1|82817.1|82881.4|82831.4|82866.8|82816.8|75
1621383040000|2021-05-19 00:10:40|82868.6|82818.6|82868.3|82818.3|82870.5|82820.5|82864.1|82814.1|69
1621383050000|2021-05-19 00:10:50|82866.9|82816.9|82866.9|82816.9|82870.1|82820.1|82864.2|82814.2|67
1621383060000|2021-05-19 00:11:00|82867.4|82817.4|82870.1|82820.1|82874.3|82824.3|82866.7|82816.7|49
1621383070000|2021-05-19 00:11:10|82870.5|82820.5|82868.5|82818.5|82873.4|82823.4|82867.5|82817.5|67
1621383080000|2021-05-19 00:11:20|82870.7|82820.7|82867.9|82817.9|82871.3|82821.3|82865.9|82815.9|69
1621383090000|2021-05-19 00:11:30|82869.3|82819.3|82866|82816|82872|82822|82863.6|82813.6|76
1621383100000|2021-05-19 00:11:40|82867|82817|82866.8|82816.8|82869.1|82819.1|82864.2|82814.2|75
1621383110000|2021-05-19 00:11:50|82866.3|82816.3|82861.9|82811.9|82867.8|82817.8|82861.2|82811.2|74
1621383120000|2021-05-19 00:12:00|82863.4|82813.4|82864.4|82814.4|82869.6|82819.6|82863.1|82813.1|62
1621383130000|2021-05-19 00:12:10|82866.5|82816.5|82863.8|82813.8|82868.1|82818.1|82861.3|82811.3|74
1621383140000|2021-05-19 00:12:20|82861.8|82811.8|82862.7|82812.7|82865.8|82815.8|82860.7|82810.7|75
1621383150000|2021-05-19 00:12:30|82863.4|82813.4|82864.6|82814.6|82865.9|82815.9|82861.8|82811.8|71
1621383160000|2021-05-19 00:12:40|82865|82815|82861.6|82811.6|82865.9|82815.9|82860.6|82810.6|63
1621383170000|2021-05-19 00:12:50|82862.2|82812.2|82861.8|82811.8|82868|82818|82859.9|82809.9|68
1621383180000|2021-05-19 00:13:00|82862.7|82812.7|82861.9|82811.9|82863|82813|82858.8|82808.8|60
1621383190000|2021-05-19 00:13:10|82861.4|82811.4|82859.8|82809.8|82861.6|82811.6|82857.1|82807.1|58
1621383200000|2021-05-19 00:13:20|82858.6|82808.6|82860|82810|82860.2|82810.2|82856.3|82806.3|58
1621383210000|2021-05-19 00:13:30|82857.8|82807.8|82859.6|82809.6|82859.6|82809.6|82856.5|82806.5|50
1621383220000|2021-05-19 00:13:40|82858.8|82808.8|82858.3|82808.3|82861.8|82811.8|82855.4|82805.4|55
1621383230000|2021-05-19 00:13:50|82857.6|82807.6|82859.1|82809.1|82863|82813|82854.9|82804.9|61
1621383240000|2021-05-19 00:14:00|82860.1|82810.1|82867.2|82817.2|82870.1|82820.1|82857.8|82807.8|76
1621383250000|2021-05-19 00:14:10|82869|82819|82861.4|82811.4|82869|82819|82860.5|82810.5|73
1621383260000|2021-05-19 00:14:20|82861.9|82811.9|82867.7|82817.7|82874.8|82824.8|82860.5|82810.5|72
1621383270000|2021-05-19 00:14:30|82867.5|82817.5|82863.5|82813.5|82868.5|82818.5|82861.8|82811.8|77
1621383280000|2021-05-19 00:14:40|82864.3|82814.3|82863.4|82813.4|82866.1|82816.1|82861.5|82811.5|67
1621383290000|2021-05-19 00:14:50|82863.2|82813.2|82870.1|82820.1|82871.1|82821.1|82860.7|82810.7|68
1621383300000|2021-05-19 00:15:00|82869.1|82819.1|82866.2|82816.2|82873.3|82823.3|82863.3|82813.3|77
1621383310000|2021-05-19 00:15:10|82866.3|82816.3|82865.8|82815.8|82866.9|82816.9|82864.4|82814.4|40
1621383320000|2021-05-19 00:15:20|82866|82816|82864.5|82814.5|82867.8|82817.8|82863.3|82813.3|67
1621383330000|2021-05-19 00:15:30|82863.6|82813.6|82864.1|82814.1|82865.5|82815.5|82862.6|82812.6|47
1621383340000|2021-05-19 00:15:40|82864.2|82814.2|82864.3|82814.3|82865.8|82815.8|82863.1|82813.1|52
1621383350000|2021-05-19 00:15:50|82864.1|82814.1|82862.1|82812.1|82866.2|82816.2|82862|82812|70
1621383360000|2021-05-19 00:16:00|82862.9|82812.9|82864.4|82814.4|82869.1|82819.1|82862.6|82812.6|70
1621383370000|2021-05-19 00:16:10|82864.2|82814.2|82861.5|82811.5|82865.1|82815.1|82860.6|82810.6|67
1621383380000|2021-05-19 00:16:20|82862.5|82812.5|82861.6|82811.6|82864.4|82814.4|82861.1|82811.1|60
1621383390000|2021-05-19 00:16:30|82861.7|82811.7|82862|82812|82865.4|82815.4|82860.7|82810.7|61
1621383400000|2021-05-19 00:16:40|82860.8|82810.8|82861.5|82811.5|82863.1|82813.1|82860.1|82810.1|66
1621383410000|2021-05-19 00:16:50|82861.1|82811.1|82869.6|82819.6|82869.6|82819.6|82860.1|82810.1|68
1621383420000|2021-05-19 00:17:00|82870.1|82820.1|82867.1|82817.1|82871.3|82821.3|82865|82815|53
1621383430000|2021-05-19 00:17:10|82867.4|82817.4|82864.8|82814.8|82867.4|82817.4|82861.2|82811.2|41
1621383440000|2021-05-19 00:17:20|82864.6|82814.6|82863|82813|82866.2|82816.2|82862.1|82812.1|56
1621383450000|2021-05-19 00:17:30|82863.7|82813.7|82863.5|82813.5|82864|82814|82860.1|82810.1|71
1621383460000|2021-05-19 00:17:40|82863.1|82813.1|82859.8|82809.8|82864.3|82814.3|82859.4|82809.4|58
1621383470000|2021-05-19 00:17:50|82860.8|82810.8|82863.6|82813.6|82863.9|82813.9|82859.8|82809.8|59
1621383480000|2021-05-19 00:18:00|82863.9|82813.9|82865.2|82815.2|82867.3|82817.3|82862.4|82812.4|63
1621383490000|2021-05-19 00:18:10|82865.5|82815.5|82868.2|82818.2|82868.9|82818.9|82863.8|82813.8|69
1621383500000|2021-05-19 00:18:20|82867.2|82817.2|82867|82817|82868.2|82818.2|82864.2|82814.2|66
1621383510000|2021-05-19 00:18:30|82866.7|82816.7|82865.5|82815.5|82867.5|82817.5|82862.2|82812.2|52
1621383520000|2021-05-19 00:18:40|82864.7|82814.7|82866.6|82816.6|82867.5|82817.5|82862.9|82812.9|72
1621383530000|2021-05-19 00:18:50|82870.6|82820.6|82866.2|82816.2|82870.6|82820.6|82863.4|82813.4|74
1621383540000|2021-05-19 00:19:00|82866.6|82816.6|82866.2|82816.2|82872.5|82822.5|82863.5|82813.5|74
1621383550000|2021-05-19 00:19:10|82865.9|82815.9|82860.3|82810.3|82868.1|82818.1|82860.3|82810.3|70
1621383560000|2021-05-19 00:19:20|82860|82810|82861.2|82811.2|82863.2|82813.2|82859.1|82809.1|68
1621383570000|2021-05-19 00:19:30|82861.7|82811.7|82867.6|82817.6|82868.4|82818.4|82860.4|82810.4|69
1621383580000|2021-05-19 00:19:40|82867|82817|82867.4|82817.4|82868.4|82818.4|82864.8|82814.8|74
1621383590000|2021-05-19 00:19:50|82867.3|82817.3|82868.6|82818.6|82870.7|82820.7|82864.6|82814.6|74
1621383600000|2021-05-19 00:20:00|82869.5|82819.5|82866.7|82816.7|82872|82822|82865|82815|69
1621383610000|2021-05-19 00:20:10|82867.4|82817.4|82867|82817|82872.2|82822.2|82866.1|82816.1|65
1621383620000|2021-05-19 00:20:20|82867.6|82817.6|82867.2|82817.2|82871.1|82821.1|82864.5|82814.5|66
1621383630000|2021-05-19 00:20:30|82867|82817|82864.7|82814.7|82868.5|82818.5|82863.5|82813.5|54
1621383640000|2021-05-19 00:20:40|82868.1|82818.1|82867.4|82817.4|82869.3|82819.3|82865.5|82815.5|60
1621383650000|2021-05-19 00:20:50|82868|82818|82866.6|82816.6|82870.1|82820.1|82865.4|82815.4|71
1621383660000|2021-05-19 00:21:00|82869.6|82819.6|82871.2|82821.2|82873.4|82823.4|82867|82817|68
1621383670000|2021-05-19 00:21:10|82871.9|82821.9|82868.6|82818.6|82875.4|82825.4|82867.9|82817.9|72
1621383680000|2021-05-19 00:21:20|82868.8|82818.8|82859.2|82809.2|82868.8|82818.8|82858.5|82808.5|52
1621383690000|2021-05-19 00:21:30|82858.5|82808.5|82877|82827|82878.5|82828.5|82858.3|82808.3|47
1621383700000|2021-05-19 00:21:40|82878.1|82828.1|82878.8|82828.8|82880.4|82830.4|82876.6|82826.6|74
1621383710000|2021-05-19 00:21:50|82879|82829|82876.3|82826.3|82881.8|82831.8|82875.7|82825.7|62
1621383720000|2021-05-19 00:22:00|82876.4|82826.4|82879.7|82829.7|82880.7|82830.7|82875.1|82825.1|48
1621383730000|2021-05-19 00:22:10|82879.8|82829.8|82876.2|82826.2|82879.8|82829.8|82874.6|82824.6|50
1621383740000|2021-05-19 00:22:20|82875.7|82825.7|82871.5|82821.5|82882|82832|82870.3|82820.3|65
1621383750000|2021-05-19 00:22:30|82869.2|82819.2|82871.2|82821.2|82871.9|82821.9|82864.8|82814.8|61
1621383760000|2021-05-19 00:22:40|82873.1|82823.1|82870.4|82820.4|82873.1|82823.1|82864.6|82814.6|68
1621383770000|2021-05-19 00:22:50|82871.2|82821.2|82867.6|82817.6|82875.3|82825.3|82867.1|82817.1|69
1621383780000|2021-05-19 00:23:00|82866.4|82816.4|82855.6|82805.6|82869|82819|82855.6|82805.6|66
1621383790000|2021-05-19 00:23:10|82857|82807|82853.3|82803.3|82862.5|82812.5|82852.5|82802.5|74
1621383800000|2021-05-19 00:23:20|82853.1|82803.1|82851.6|82801.6|82859.5|82809.5|82849|82799|79
1621383810000|2021-05-19 00:23:30|82850.6|82800.6|82854.8|82804.8|82857.9|82807.9|82848.2|82798.2|76
1621383820000|2021-05-19 00:23:40|82854.7|82804.7|82857.9|82807.9|82864.5|82814.5|82850.9|82800.9|76
1621383830000|2021-05-19 00:23:50|82856.7|82806.7|82861.2|82811.2|82865.8|82815.8|82853.7|82803.7|75
1621383840000|2021-05-19 00:24:00|82861.7|82811.7|82863.3|82813.3|82865.3|82815.3|82857.2|82807.2|78
1621383850000|2021-05-19 00:24:10|82864.4|82814.4|82864.5|82814.5|82869.5|82819.5|82860.3|82810.3|72
1621383860000|2021-05-19 00:24:20|82865.8|82815.8|82865.9|82815.9|82868.7|82818.7|82862.2|82812.2|70
1621383870000|2021-05-19 00:24:30|82866.2|82816.2|82862.2|82812.2|82868.8|82818.8|82861.1|82811.1|72
1621383880000|2021-05-19 00:24:40|82861.5|82811.5|82855.5|82805.5|82863.8|82813.8|82850.9|82800.9|78
1621383890000|2021-05-19 00:24:50|82858.6|82808.6|82851.5|82801.5|82859.4|82809.4|82845.8|82795.8|78
1621383900000|2021-05-19 00:25:00|82852.2|82802.2|82848.6|82798.6|82856.9|82806.9|82847.7|82797.7|77
1621383910000|2021-05-19 00:25:10|82849.2|82799.2|82848.6|82798.6|82852.6|82802.6|82845|82795|71
1621383920000|2021-05-19 00:25:20|82849.8|82799.8|82844.7|82794.7|82859.4|82809.4|82842.1|82792.1|58
1621383930000|2021-05-19 00:25:30|82843.9|82793.9|82832.4|82782.4|82846.1|82796.1|82829.5|82779.5|65
1621383940000|2021-05-19 00:25:40|82830.3|82780.3|82828.6|82778.6|82833.8|82783.8|82828|82778|52
1621383950000|2021-05-19 00:25:50|82829.2|82779.2|82828.3|82778.3|82829.4|82779.4|82820.1|82770.1|55
1621383960000|2021-05-19 00:26:00|82825.6|82775.6|82825.7|82775.7|82829.7|82779.7|82825.6|82775.6|53
1621383970000|2021-05-19 00:26:10|82826.5|82776.5|82849.2|82799.2|82850.9|82800.9|82824.5|82774.5|62
1621383980000|2021-05-19 00:26:20|82849.7|82799.7|82852|82802|82852.4|82802.4|82848|82798|65
1621383990000|2021-05-19 00:26:30|82851.6|82801.6|82853|82803|82853.8|82803.8|82848|82798|45
1621384000000|2021-05-19 00:26:40|82852.5|82802.5|82850.5|82800.5|82853|82803|82847.2|82797.2|48
1621384010000|2021-05-19 00:26:50|82851|82801|82852.5|82802.5|82853.4|82803.4|82847|82797|43
1621384020000|2021-05-19 00:27:00|82853.9|82803.9|82857.5|82807.5|82861.2|82811.2|82853.1|82803.1|71
1621384030000|2021-05-19 00:27:10|82857.4|82807.4|82856.9|82806.9|82862.9|82812.9|82855.9|82805.9|63
1621384040000|2021-05-19 00:27:20|82856.6|82806.6|82857.6|82807.6|82859.9|82809.9|82851.9|82801.9|59
1621384050000|2021-05-19 00:27:30|82857.7|82807.7|82855.8|82805.8|82859.5|82809.5|82851.7|82801.7|54
1621384060000|2021-05-19 00:27:40|82856|82806|82857.8|82807.8|82861.1|82811.1|82853.9|82803.9|61
1621384070000|2021-05-19 00:27:50|82858.7|82808.7|82859.8|82809.8|82864.2|82814.2|82857.1|82807.1|52
1621384080000|2021-05-19 00:28:00|82858.7|82808.7|82858.2|82808.2|82863.5|82813.5|82858.2|82808.2|64
1621384090000|2021-05-19 00:28:10|82858.1|82808.1|82854.6|82804.6|82859.4|82809.4|82853.6|82803.6|64
1621384100000|2021-05-19 00:28:20|82854.7|82804.7|82855.2|82805.2|82860.2|82810.2|82853.8|82803.8|69
1621384110000|2021-05-19 00:28:30|82855.3|82805.3|82855.7|82805.7|82858.1|82808.1|82853.7|82803.7|46
1621384120000|2021-05-19 00:28:40|82855.9|82805.9|82855.1|82805.1|82857.2|82807.2|82853|82803|66
1621384130000|2021-05-19 00:28:50|82854.8|82804.8|82853.7|82803.7|82860.1|82810.1|82853.7|82803.7|66
1621384140000|2021-05-19 00:29:00|82854.3|82804.3|82859.5|82809.5|82860.7|82810.7|82853.3|82803.3|57
1621384150000|2021-05-19 00:29:10|82859.4|82809.4|82856.2|82806.2|82862.1|82812.1|82853.4|82803.4|67
1621384160000|2021-05-19 00:29:20|82857.5|82807.5|82858.8|82808.8|82860.1|82810.1|82852.9|82802.9|71
1621384170000|2021-05-19 00:29:30|82859.1|82809.1|82859.6|82809.6|82862.6|82812.6|82854.8|82804.8|65
1621384180000|2021-05-19 00:29:40|82860|82810|82862|82812|82865.5|82815.5|82858.5|82808.5|71
1621384190000|2021-05-19 00:29:50|82864|82814|82865.5|82815.5|82867|82817|82859|82809|71
1621384200000|2021-05-19 00:30:00|82865.7|82815.7|82862.9|82812.9|82865.7|82815.7|82859.1|82809.1|76
1621384210000|2021-05-19 00:30:10|82862.8|82812.8|82863.3|82813.3|82863.9|82813.9|82859.7|82809.7|68
1621384220000|2021-05-19 00:30:20|82862.6|82812.6|82851.4|82801.4|82863.6|82813.6|82851.4|82801.4|64
1621384230000|2021-05-19 00:30:30|82851.7|82801.7|82853.3|82803.3|82859.1|82809.1|82849.1|82799.1|69
1621384240000|2021-05-19 00:30:40|82853.7|82803.7|82847.8|82797.8|82857.5|82807.5|82847.6|82797.6|76
1621384250000|2021-05-19 00:30:50|82845.9|82795.9|82852.9|82802.9|82852.9|82802.9|82845.8|82795.8|63
1621384260000|2021-05-19 00:31:00|82849.9|82799.9|82851.5|82801.5|82856.9|82806.9|82848.5|82798.5|65
1621384270000|2021-05-19 00:31:10|82851.7|82801.7|82851.1|82801.1|82854.7|82804.7|82848.6|82798.6|68
1621384280000|2021-05-19 00:31:20|82855|82805|82844.7|82794.7|82855|82805|82842|82792|68
1621384290000|2021-05-19 00:31:30|82843.6|82793.6|82845.5|82795.5|82853|82803|82842.2|82792.2|63
1621384300000|2021-05-19 00:31:40|82845.7|82795.7|82845.2|82795.2|82847.2|82797.2|82844.1|82794.1|46
1621384310000|2021-05-19 00:31:50|82845.4|82795.4|82843.4|82793.4|82847|82797|82843.4|82793.4|48
1621384320000|2021-05-19 00:32:00|82842.3|82792.3|82845.4|82795.4|82846.3|82796.3|82842.3|82792.3|66
1621384330000|2021-05-19 00:32:10|82845.2|82795.2|82845.7|82795.7|82846.3|82796.3|82841|82791|43
1621384340000|2021-05-19 00:32:20|82846.6|82796.6|82849.6|82799.6|82849.7|82799.7|82843.1|82793.1|68
1621384350000|2021-05-19 00:32:30|82849.4|82799.4|82846.5|82796.5|82849.4|82799.4|82841.6|82791.6|63
1621384360000|2021-05-19 00:32:40|82846.6|82796.6|82848.6|82798.6|82849.9|82799.9|82842.5|82792.5|72
1621384370000|2021-05-19 00:32:50|82849.4|82799.4|82849.7|82799.7|82851.9|82801.9|82846|82796|60
1621384380000|2021-05-19 00:33:00|82851.8|82801.8|82847.5|82797.5|82851.8|82801.8|82844.4|82794.4|69
1621384390000|2021-05-19 00:33:10|82848.7|82798.7|82847.8|82797.8|82852|82802|82846.7|82796.7|65
1621384400000|2021-05-19 00:33:20|82847.9|82797.9|82845.9|82795.9|82851.5|82801.5|82843.5|82793.5|57
1621384410000|2021-05-19 00:33:30|82845.2|82795.2|82848.9|82798.9|82849.4|82799.4|82843.5|82793.5|62
1621384420000|2021-05-19 00:33:40|82849.4|82799.4|82846|82796|82850.1|82800.1|82844.9|82794.9|61
1621384430000|2021-05-19 00:33:50|82846.4|82796.4|82844.8|82794.8|82846.4|82796.4|82843.1|82793.1|56
1621384440000|2021-05-19 00:34:00|82845|82795|82844|82794|82845.6|82795.6|82840.4|82790.4|40
1621384450000|2021-05-19 00:34:10|82843.7|82793.7|82845.6|82795.6|82846.6|82796.6|82843.7|82793.7|26
1621384460000|2021-05-19 00:34:20|82846.2|82796.2|82847.9|82797.9|82849.3|82799.3|82844.8|82794.8|54
1621384470000|2021-05-19 00:34:30|82847.6|82797.6|82845.4|82795.4|82849.6|82799.6|82845.1|82795.1|64
1621384480000|2021-05-19 00:34:40|82844.6|82794.6|82845.4|82795.4|82846|82796|82842.8|82792.8|50
1621384490000|2021-05-19 00:34:50|82844.6|82794.6|82846.2|82796.2|82848.2|82798.2|82843.6|82793.6|43
1621384500000|2021-05-19 00:35:00|82845.4|82795.4|82845.1|82795.1|82847.6|82797.6|82844.3|82794.3|50
1621384510000|2021-05-19 00:35:10|82845|82795|82845.4|82795.4|82847.9|82797.9|82842.7|82792.7|66
1621384520000|2021-05-19 00:35:20|82846.1|82796.1|82840.8|82790.8|82846.1|82796.1|82839.9|82789.9|55
1621384530000|2021-05-19 00:35:30|82841.8|82791.8|82842.6|82792.6|82843.2|82793.2|82840|82790|61
1621384540000|2021-05-19 00:35:40|82842.1|82792.1|82839.5|82789.5|82842.8|82792.8|82838.4|82788.4|52
1621384550000|2021-05-19 00:35:50|82843.1|82793.1|82844.9|82794.9|82848.2|82798.2|82840.6|82790.6|61
1621384560000|2021-05-19 00:36:00|82845|82795|82846|82796|82846.7|82796.7|82843.5|82793.5|38
1621384570000|2021-05-19 00:36:10|82845.7|82795.7|82844.4|82794.4|82845.7|82795.7|82843.8|82793.8|42
1621384580000|2021-05-19 00:36:20|82845|82795|82843.6|82793.6|82845.8|82795.8|82843.2|82793.2|53
1621384590000|2021-05-19 00:36:30|82844.2|82794.2|82844.7|82794.7|82848.6|82798.6|82843.4|82793.4|61
1621384600000|2021-05-19 00:36:40|82844.2|82794.2|82845.4|82795.4|82846.2|82796.2|82843.6|82793.6|23
1621384610000|2021-05-19 00:36:50|82845.3|82795.3|82844.9|82794.9|82846|82796|82843.7|82793.7|35
1621384620000|2021-05-19 00:37:00|82844.8|82794.8|82845.9|82795.9|82848.1|82798.1|82842.7|82792.7|72
1621384630000|2021-05-19 00:37:10|82846.7|82796.7|82845.7|82795.7|82847.8|82797.8|82844.2|82794.2|61
1621384640000|2021-05-19 00:37:20|82844.6|82794.6|82845.9|82795.9|82847.1|82797.1|82841.3|82791.3|67
1621384650000|2021-05-19 00:37:30|82846.2|82796.2|82847.1|82797.1|82847.8|82797.8|82845.1|82795.1|52
1621384660000|2021-05-19 00:37:40|82846.9|82796.9|82846.7|82796.7|82848.3|82798.3|82845.1|82795.1|47
1621384670000|2021-05-19 00:37:50|82846.6|82796.6|82846.3|82796.3|82846.6|82796.6|82842.2|82792.2|61
1621384680000|2021-05-19 00:38:00|82846.8|82796.8|82846.5|82796.5|82848|82798|82843.5|82793.5|51
1621384690000|2021-05-19 00:38:10|82846.2|82796.2|82845.5|82795.5|82848.1|82798.1|82844.8|82794.8|37
1621384700000|2021-05-19 00:38:20|82844.9|82794.9|82845.3|82795.3|82847.6|82797.6|82844.6|82794.6|60
1621384710000|2021-05-19 00:38:30|82845.1|82795.1|82848.2|82798.2|82848.4|82798.4|82841.1|82791.1|61
1621384720000|2021-05-19 00:38:40|82847.6|82797.6|82842.9|82792.9|82849.1|82799.1|82841.6|82791.6|58
1621384730000|2021-05-19 00:38:50|82841.6|82791.6|82842.6|82792.6|82844|82794|82839.3|82789.3|60
1621384740000|2021-05-19 00:39:00|82840.9|82790.9|82840.7|82790.7|82842.3|82792.3|82839.6|82789.6|59
1621384750000|2021-05-19 00:39:10|82841|82791|82840.8|82790.8|82842.5|82792.5|82839.8|82789.8|35
1621384760000|2021-05-19 00:39:20|82840.3|82790.3|82839.6|82789.6|82843.5|82793.5|82839.6|82789.6|32
1621384770000|2021-05-19 00:39:30|82839.7|82789.7|82840.1|82790.1|82841.2|82791.2|82836.9|82786.9|55
1621384780000|2021-05-19 00:39:40|82839.8|82789.8|82840.2|82790.2|82842.4|82792.4|82839.8|82789.8|26
1621384790000|2021-05-19 00:39:50|82841.3|82791.3|82844.2|82794.2|82844.2|82794.2|82838.3|82788.3|46
1621384800000|2021-05-19 00:40:00|82842.4|82792.4|82842.4|82792.4|82844|82794|82838.3|82788.3|74
1621384810000|2021-05-19 00:40:10|82842.2|82792.2|82839.8|82789.8|82844.6|82794.6|82839.8|82789.8|28
1621384820000|2021-05-19 00:40:20|82841.2|82791.2|82841.1|82791.1|82842.6|82792.6|82839.5|82789.5|55
1621384830000|2021-05-19 00:40:30|82840.9|82790.9|82839.7|82789.7|82841.7|82791.7|82836.5|82786.5|65
1621384840000|2021-05-19 00:40:40|82838.4|82788.4|82840|82790|82843.1|82793.1|82837.3|82787.3|66
1621384850000|2021-05-19 00:40:50|82841.4|82791.4|82839.5|82789.5|82842.4|82792.4|82835.6|82785.6|56
1621384860000|2021-05-19 00:41:00|82837.6|82787.6|82836.2|82786.2|82840.2|82790.2|82834.8|82784.8|47
1621384870000|2021-05-19 00:41:10|82834.2|82784.2|82837.9|82787.9|82839.7|82789.7|82833.4|82783.4|44
1621384880000|2021-05-19 00:41:20|82838.3|82788.3|82839.3|82789.3|82842.6|82792.6|82834.7|82784.7|64
1621384890000|2021-05-19 00:41:30|82840.2|82790.2|82840.8|82790.8|82843|82793|82838.5|82788.5|56
1621384900000|2021-05-19 00:41:40|82840.7|82790.7|82840.7|82790.7|82843.1|82793.1|82837.6|82787.6|65
1621384910000|2021-05-19 00:41:50|82840.8|82790.8|82839.9|82789.9|82843.7|82793.7|82835.8|82785.8|61
1621384920000|2021-05-19 00:42:00|82840.1|82790.1|82839.5|82789.5|82842.4|82792.4|82835.3|82785.3|58
1621384930000|2021-05-19 00:42:10|82836.6|82786.6|82841.3|82791.3|82841.5|82791.5|82835|82785|56
1621384940000|2021-05-19 00:42:20|82841.2|82791.2|82839|82789|82844.3|82794.3|82837.4|82787.4|38
1621384950000|2021-05-19 00:42:30|82838.8|82788.8|82839.7|82789.7|82840.9|82790.9|82836.3|82786.3|56
1621384960000|2021-05-19 00:42:40|82839.6|82789.6|82840.5|82790.5|82843.5|82793.5|82836.7|82786.7|57
1621384970000|2021-05-19 00:42:50|82840.6|82790.6|82838.5|82788.5|82842.3|82792.3|82835.7|82785.7|55
1621384980000|2021-05-19 00:43:00|82837.5|82787.5|82836.2|82786.2|82839.7|82789.7|82833.2|82783.2|64
1621384990000|2021-05-19 00:43:10|82836.5|82786.5|82835.3|82785.3|82838|82788|82833.3|82783.3|30
1621385000000|2021-05-19 00:43:20|82836.5|82786.5|82831.1|82781.1|82836.9|82786.9|82829|82779|66
1621385010000|2021-05-19 00:43:30|82830.5|82780.5|82830.6|82780.6|82835.9|82785.9|82828.5|82778.5|53
1621385020000|2021-05-19 00:43:40|82830.4|82780.4|82831.9|82781.9|82834.2|82784.2|82827.7|82777.7|55
1621385030000|2021-05-19 00:43:50|82832.8|82782.8|82832|82782|82836.1|82786.1|82828.4|82778.4|62
1621385040000|2021-05-19 00:44:00|82831.7|82781.7|82832.4|82782.4|82834.5|82784.5|82826.5|82776.5|57
1621385050000|2021-05-19 00:44:10|82832.2|82782.2|82832.4|82782.4|82836.2|82786.2|82828.9|82778.9|56
1621385060000|2021-05-19 00:44:20|82832.2|82782.2|82828.1|82778.1|82834|82784|82828.1|82778.1|50
1621385070000|2021-05-19 00:44:30|82827|82777|82828|82778|82833.6|82783.6|82827|82777|57
1621385080000|2021-05-19 00:44:40|82829.1|82779.1|82830.4|82780.4|82835.1|82785.1|82827.7|82777.7|63
1621385090000|2021-05-19 00:44:50|82830.1|82780.1|82831.2|82781.2|82833.6|82783.6|82827.4|82777.4|59
1621385100000|2021-05-19 00:45:00|82831.4|82781.4|82829.2|82779.2|82834.7|82784.7|82827.6|82777.6|71
1621385110000|2021-05-19 00:45:10|82830.6|82780.6|82829|82779|82833.7|82783.7|82826.9|82776.9|69
1621385120000|2021-05-19 00:45:20|82829.9|82779.9|82827.9|82777.9|82832.5|82782.5|82827.1|82777.1|70
1621385130000|2021-05-19 00:45:30|82827.6|82777.6|82825.4|82775.4|82830.2|82780.2|82824|82774|67
1621385140000|2021-05-19 00:45:40|82825.8|82775.8|82829.4|82779.4|82830|82780|82821.7|82771.7|69
1621385150000|2021-05-19 00:45:50|82828.6|82778.6|82826.5|82776.5|82830.6|82780.6|82821|82771|56
1621385160000|2021-05-19 00:46:00|82826.7|82776.7|82822.7|82772.7|82829.1|82779.1|82820.7|82770.7|63
1621385170000|2021-05-19 00:46:10|82823.3|82773.3|82825.8|82775.8|82827.7|82777.7|82820.7|82770.7|61
1621385180000|2021-05-19 00:46:20|82825.3|82775.3|82822.1|82772.1|82828.2|82778.2|82822|82772|65
1621385190000|2021-05-19 00:46:30|82822|82772|82824.6|82774.6|82829.1|82779.1|82819.7|82769.7|70
1621385200000|2021-05-19 00:46:40|82824.2|82774.2|82816.9|82766.9|82825.4|82775.4|82816.4|82766.4|73
1621385210000|2021-05-19 00:46:50|82820.1|82770.1|82818.9|82768.9|82822.9|82772.9|82814.4|82764.4|66
1621385220000|2021-05-19 00:47:00|82820.5|82770.5|82811.4|82761.4|82820.5|82770.5|82810.2|82760.2|67
1621385230000|2021-05-19 00:47:10|82811.3|82761.3|82806.4|82756.4|82812.5|82762.5|82805.1|82755.1|66
1621385240000|2021-05-19 00:47:20|82806.6|82756.6|82807|82757|82811.3|82761.3|82802.7|82752.7|56
1621385250000|2021-05-19 00:47:30|82806.9|82756.9|82808.1|82758.1|82808.1|82758.1|82801.6|82751.6|68
1621385260000|2021-05-19 00:47:40|82808.8|82758.8|82811.3|82761.3|82816.6|82766.6|82805.5|82755.5|65
1621385270000|2021-05-19 00:47:50|82811.5|82761.5|82806.7|82756.7|82812.5|82762.5|82803.3|82753.3|65
1621385280000|2021-05-19 00:48:00|82806.8|82756.8|82805.9|82755.9|82808.9|82758.9|82802.3|82752.3|65
1621385290000|2021-05-19 00:48:10|82806|82756|82809.3|82759.3|82811.3|82761.3|82803.9|82753.9|65
1621385300000|2021-05-19 00:48:20|82810|82760|82814.7|82764.7|82815.4|82765.4|82807|82757|70
1621385310000|2021-05-19 00:48:30|82813.1|82763.1|82815.6|82765.6|82818.3|82768.3|82810.7|82760.7|68
1621385320000|2021-05-19 00:48:40|82815.9|82765.9|82818.7|82768.7|82819.8|82769.8|82812.8|82762.8|51
1621385330000|2021-05-19 00:48:50|82818|82768|82817.9|82767.9|82823|82773|82815|82765|61
1621385340000|2021-05-19 00:49:00|82818.4|82768.4|82821.6|82771.6|82824.1|82774.1|82817|82767|68
1621385350000|2021-05-19 00:49:10|82820.8|82770.8|82828.9|82778.9|82828.9|82778.9|82819.9|82769.9|54
1621385360000|2021-05-19 00:49:20|82831|82781|82819.9|82769.9|82831|82781|82818.1|82768.1|67
1621385370000|2021-05-19 00:49:30|82820.1|82770.1|82816.2|82766.2|82821.4|82771.4|82811.5|82761.5|69
1621385380000|2021-05-19 00:49:40|82814.9|82764.9|82813.8|82763.8|82818.4|82768.4|82812.5|82762.5|68
1621385390000|2021-05-19 00:49:50|82813.5|82763.5|82817.7|82767.7|82821.2|82771.2|82811.9|82761.9|55
1621385400000|2021-05-19 00:50:00|82817.6|82767.6|82816.7|82766.7|82819.6|82769.6|82812.9|82762.9|67
1621385410000|2021-05-19 00:50:10|82816.6|82766.6|82810.7|82760.7|82819.4|82769.4|82809.9|82759.9|69
1621385420000|2021-05-19 00:50:20|82814.5|82764.5|82821.2|82771.2|82823.7|82773.7|82812.3|82762.3|72
1621385430000|2021-05-19 00:50:30|82821.3|82771.3|82823.2|82773.2|82824.2|82774.2|82819.9|82769.9|68
1621385440000|2021-05-19 00:50:40|82823.7|82773.7|82823.1|82773.1|82824.5|82774.5|82819.3|82769.3|63
1621385450000|2021-05-19 00:50:50|82822.8|82772.8|82823.5|82773.5|82826|82776|82820.1|82770.1|66
1621385460000|2021-05-19 00:51:00|82823|82773|82821.2|82771.2|82823.2|82773.2|82817.8|82767.8|72
1621385470000|2021-05-19 00:51:10|82821.8|82771.8|82825.6|82775.6|82830|82780|82820.5|82770.5|68
1621385480000|2021-05-19 00:51:20|82825.3|82775.3|82822.8|82772.8|82827.6|82777.6|82821.4|82771.4|66
1621385490000|2021-05-19 00:51:30|82823.2|82773.2|82823.6|82773.6|82827.8|82777.8|82822.7|82772.7|62
1621385500000|2021-05-19 00:51:40|82825.1|82775.1|82825.4|82775.4|82829.9|82779.9|82823.5|82773.5|71
1621385510000|2021-05-19 00:51:50|82825.3|82775.3|82824.1|82774.1|82827.5|82777.5|82821.6|82771.6|67
1621385520000|2021-05-19 00:52:00|82823.2|82773.2|82820.2|82770.2|82824.1|82774.1|82818.2|82768.2|62
1621385530000|2021-05-19 00:52:10|82821|82771|82821.2|82771.2|82824.2|82774.2|82818|82768|62
1621385540000|2021-05-19 00:52:20|82821|82771|82820.9|82770.9|82822.7|82772.7|82816.3|82766.3|60
1621385550000|2021-05-19 00:52:30|82818.9|82768.9|82820|82770|82822.7|82772.7|82818.5|82768.5|55
1621385560000|2021-05-19 00:52:40|82820.6|82770.6|82825.9|82775.9|82828|82778|82817.6|82767.6|70
1621385570000|2021-05-19 00:52:50|82826.6|82776.6|82828.7|82778.7|82829.6|82779.6|82821.8|82771.8|69
1621385580000|2021-05-19 00:53:00|82827.6|82777.6|82821|82771|82830.9|82780.9|82817.8|82767.8|68
1621385590000|2021-05-19 00:53:10|82814|82764|82823.4|82773.4|82823.4|82773.4|82807.5|82757.5|61
1621385600000|2021-05-19 00:53:20|82823.7|82773.7|82823.3|82773.3|82824.6|82774.6|82820.1|82770.1|67
1621385610000|2021-05-19 00:53:30|82823.5|82773.5|82825.3|82775.3|82826.8|82776.8|82822.6|82772.6|69
1621385620000|2021-05-19 00:53:40|82824.7|82774.7|82825.5|82775.5|82826.2|82776.2|82823.8|82773.8|57
1621385630000|2021-05-19 00:53:50|82825.8|82775.8|82829|82779|82831.2|82781.2|82822.8|82772.8|52
1621385640000|2021-05-19 00:54:00|82829.8|82779.8|82829.8|82779.8|82833.1|82783.1|82828.1|82778.1|56
1621385650000|2021-05-19 00:54:10|82829.6|82779.6|82837.7|82787.7|82838.7|82788.7|82828.6|82778.6|68
1621385660000|2021-05-19 00:54:20|82836.4|82786.4|82838.6|82788.6|82839.9|82789.9|82834.8|82784.8|62
1621385670000|2021-05-19 00:54:30|82836.9|82786.9|82837.6|82787.6|82838|82788|82834.3|82784.3|61
1621385680000|2021-05-19 00:54:40|82837.5|82787.5|82834.8|82784.8|82839.3|82789.3|82833|82783|68
1621385690000|2021-05-19 00:54:50|82834.7|82784.7|82837.4|82787.4|82838.5|82788.5|82831.2|82781.2|68
1621385700000|2021-05-19 00:55:00|82837.7|82787.7|82833|82783|82838.9|82788.9|82829.7|82779.7|73
1621385710000|2021-05-19 00:55:10|82832.8|82782.8|82832.9|82782.9|82840.5|82790.5|82831.1|82781.1|63
1621385720000|2021-05-19 00:55:20|82833.7|82783.7|82827.4|82777.4|82835.5|82785.5|82826.1|82776.1|71
1621385730000|2021-05-19 00:55:30|82830.6|82780.6|82830.9|82780.9|82837.3|82787.3|82829.9|82779.9|73
1621385740000|2021-05-19 00:55:40|82831.4|82781.4|82835.5|82785.5|82839|82789|82830.3|82780.3|69
1621385750000|2021-05-19 00:55:50|82835.4|82785.4|82835.6|82785.6|82838.2|82788.2|82833.4|82783.4|65
1621385760000|2021-05-19 00:56:00|82835.4|82785.4|82836.2|82786.2|82837.2|82787.2|82833.6|82783.6|60
1621385770000|2021-05-19 00:56:10|82836.3|82786.3|82834|82784|82837.4|82787.4|82830.6|82780.6|61
1621385780000|2021-05-19 00:56:20|82833.8|82783.8|82831.9|82781.9|82835.5|82785.5|82830.9|82780.9|65
1621385790000|2021-05-19 00:56:30|82832.9|82782.9|82831.9|82781.9|82834.6|82784.6|82829.4|82779.4|66
1621385800000|2021-05-19 00:56:40|82831.8|82781.8|82836.6|82786.6|82837.1|82787.1|82831.8|82781.8|67
1621385810000|2021-05-19 00:56:50|82836.2|82786.2|82834|82784|82836.2|82786.2|82831.9|82781.9|65
1621385820000|2021-05-19 00:57:00|82834.6|82784.6|82836.2|82786.2|82837.8|82787.8|82831.6|82781.6|58
1621385830000|2021-05-19 00:57:10|82836.5|82786.5|82840.2|82790.2|82841.4|82791.4|82832.3|82782.3|60
1621385840000|2021-05-19 00:57:20|82839.6|82789.6|82839.2|82789.2|82842.6|82792.6|82838.4|82788.4|62
1621385850000|2021-05-19 00:57:30|82838.7|82788.7|82838.2|82788.2|82843.1|82793.1|82837.2|82787.2|67
1621385860000|2021-05-19 00:57:40|82838.5|82788.5|82839.9|82789.9|82840.1|82790.1|82836.3|82786.3|57
1621385870000|2021-05-19 00:57:50|82840|82790|82839.2|82789.2|82840.6|82790.6|82836.8|82786.8|54
1621385880000|2021-05-19 00:58:00|82839.3|82789.3|82840.2|82790.2|82843.3|82793.3|82837.3|82787.3|60
1621385890000|2021-05-19 00:58:10|82840.6|82790.6|82843.7|82793.7|82843.7|82793.7|82839.5|82789.5|64
1621385900000|2021-05-19 00:58:20|82842|82792|82845.6|82795.6|82846.5|82796.5|82842|82792|61
1621385910000|2021-05-19 00:58:30|82845.3|82795.3|82841.4|82791.4|82845.3|82795.3|82841.1|82791.1|62
1621385920000|2021-05-19 00:58:40|82841.6|82791.6|82844.2|82794.2|82845.8|82795.8|82840.8|82790.8|69
1621385930000|2021-05-19 00:58:50|82844.1|82794.1|82852.8|82802.8|82853.9|82803.9|82844.1|82794.1|65
1621385940000|2021-05-19 00:59:00|82855.3|82805.3|82849.2|82799.2|82855.3|82805.3|82846|82796|67
1621385950000|2021-05-19 00:59:10|82850.6|82800.6|82846.4|82796.4|82850.9|82800.9|82844.4|82794.4|58
1621385960000|2021-05-19 00:59:20|82846.3|82796.3|82844|82794|82847|82797|82842.7|82792.7|53
1621385970000|2021-05-19 00:59:30|82844.3|82794.3|82845.1|82795.1|82845.1|82795.1|82841.1|82791.1|53
1621385980000|2021-05-19 00:59:40|82844.1|82794.1|82843.6|82793.6|82844.1|82794.1|82841.3|82791.3|59
1621385990000|2021-05-19 00:59:50|82843.4|82793.4|82845.8|82795.8|82847.9|82797.9|82842|82792|66
1621386000000|2021-05-19 01:00:00|82845.9|82795.9|82847|82797|82850.3|82800.3|82843.7|82793.7|70
1621386010000|2021-05-19 01:00:10|82846.9|82796.9|82849.8|82799.8|82850.3|82800.3|82843.2|82793.2|65
1621386020000|2021-05-19 01:00:20|82848.7|82798.7|82851.8|82801.8|82852.8|82802.8|82846.7|82796.7|66
1621386030000|2021-05-19 01:00:30|82851|82801|82851.3|82801.3|82854|82804|82848|82798|69
1621386040000|2021-05-19 01:00:40|82849.1|82799.1|82851.7|82801.7|82853.4|82803.4|82848.7|82798.7|64
1621386050000|2021-05-19 01:00:50|82852.9|82802.9|82845.2|82795.2|82853.5|82803.5|82844.6|82794.6|68
1621386060000|2021-05-19 01:01:00|82844.9|82794.9|82853.4|82803.4|82854|82804|82844.9|82794.9|64
1621386070000|2021-05-19 01:01:10|82854.2|82804.2|82856.3|82806.3|82859|82809|82844.7|82794.7|64
1621386080000|2021-05-19 01:01:20|82856.4|82806.4|82876.7|82826.7|82877.6|82827.6|82854.9|82804.9|64
1621386090000|2021-05-19 01:01:30|82875.9|82825.9|82876.4|82826.4|82877.8|82827.8|82873.7|82823.7|60
1621386100000|2021-05-19 01:01:40|82875.9|82825.9|82884.9|82834.9|82887|82837|82875.8|82825.8|68
1621386110000|2021-05-19 01:01:50|82885.1|82835.1|82886.5|82836.5|82887.6|82837.6|82883.3|82833.3|47
1621386120000|2021-05-19 01:02:00|82885.9|82835.9|82883.3|82833.3|82886.3|82836.3|82882.7|82832.7|64
1621386130000|2021-05-19 01:02:10|82883|82833|82879.2|82829.2|82884.2|82834.2|82874.1|82824.1|62
1621386140000|2021-05-19 01:02:20|82879.4|82829.4|82873.5|82823.5|82879.4|82829.4|82873.2|82823.2|70
1621386150000|2021-05-19 01:02:30|82873.4|82823.4|82872|82822|82874.7|82824.7|82870.4|82820.4|61
1621386160000|2021-05-19 01:02:40|82872.1|82822.1|82878.9|82828.9|82879.5|82829.5|82871.3|82821.3|68
1621386170000|2021-05-19 01:02:50|82879.2|82829.2|82877.1|82827.1|82879.8|82829.8|82876.3|82826.3|65
1621386180000|2021-05-19 01:03:00|82877.4|82827.4|82863.6|82813.6|82877.8|82827.8|82863.4|82813.4|69
1621386190000|2021-05-19 01:03:10|82863.2|82813.2|82868.2|82818.2|82869.1|82819.1|82862|82812|66
1621386200000|2021-05-19 01:03:20|82868.6|82818.6|82869.9|82819.9|82872.4|82822.4|82866.7|82816.7|61
1621386210000|2021-05-19 01:03:30|82870|82820|82869.7|82819.7|82872.6|82822.6|82868.3|82818.3|60
1621386220000|2021-05-19 01:03:40|82868.3|82818.3|82870.2|82820.2|82871.7|82821.7|82867.8|82817.8|64
1621386230000|2021-05-19 01:03:50|82870.9|82820.9|82873.4|82823.4|82874.5|82824.5|82867.1|82817.1|66
1621386240000|2021-05-19 01:04:00|82870.4|82820.4|82870.1|82820.1|82873.8|82823.8|82868.5|82818.5|63
1621386250000|2021-05-19 01:04:10|82869.8|82819.8|82868.6|82818.6|82871.4|82821.4|82866|82816|51
1621386260000|2021-05-19 01:04:20|82867.6|82817.6|82873.2|82823.2|82873.2|82823.2|82864.1|82814.1|72
1621386270000|2021-05-19 01:04:30|82873.9|82823.9|82873.2|82823.2|82875.5|82825.5|82870.3|82820.3|70
1621386280000|2021-05-19 01:04:40|82873.3|82823.3|82868|82818|82874.7|82824.7|82866.2|82816.2|66
1621386290000|2021-05-19 01:04:50|82869.3|82819.3|82861.3|82811.3|82870.4|82820.4|82859.1|82809.1|75
1621386300000|2021-05-19 01:05:00|82860.9|82810.9|82865.9|82815.9|82867.2|82817.2|82858.4|82808.4|68
1621386310000|2021-05-19 01:05:10|82866.2|82816.2|82862|82812|82867.8|82817.8|82861|82811|67
1621386320000|2021-05-19 01:05:20|82862.5|82812.5|82861.1|82811.1|82864|82814|82860.3|82810.3|67
1621386330000|2021-05-19 01:05:30|82861.2|82811.2|82861.7|82811.7|82865.3|82815.3|82860.6|82810.6|64
1621386340000|2021-05-19 01:05:40|82862.7|82812.7|82860.3|82810.3|82863.8|82813.8|82858.7|82808.7|69
1621386350000|2021-05-19 01:05:50|82861.7|82811.7|82860.3|82810.3|82862.3|82812.3|82858.5|82808.5|55
1621386360000|2021-05-19 01:06:00|82859.8|82809.8|82861.2|82811.2|82863.4|82813.4|82859|82809|38
1621386370000|2021-05-19 01:06:10|82861.3|82811.3|82859.5|82809.5|82861.7|82811.7|82855.6|82805.6|57
1621386380000|2021-05-19 01:06:20|82860.5|82810.5|82855.3|82805.3|82861.5|82811.5|82852.7|82802.7|58
1621386390000|2021-05-19 01:06:30|82853.2|82803.2|82860|82810|82861.5|82811.5|82851.9|82801.9|63
1621386400000|2021-05-19 01:06:40|82861.4|82811.4|82865.7|82815.7|82868.9|82818.9|82859.9|82809.9|63
1621386410000|2021-05-19 01:06:50|82864.4|82814.4|82864.5|82814.5|82870.3|82820.3|82864.2|82814.2|70
1621386420000|2021-05-19 01:07:00|82864.4|82814.4|82866.5|82816.5|82870.3|82820.3|82862.8|82812.8|54
1621386430000|2021-05-19 01:07:10|82866.9|82816.9|82861.8|82811.8|82867.8|82817.8|82859.7|82809.7|65
1621386440000|2021-05-19 01:07:20|82862.9|82812.9|82865|82815|82866.4|82816.4|82859.7|82809.7|63
1621386450000|2021-05-19 01:07:30|82863.6|82813.6|82861.4|82811.4|82868.2|82818.2|82859.6|82809.6|60
1621386460000|2021-05-19 01:07:40|82862|82812|82863.3|82813.3|82866.8|82816.8|82861.3|82811.3|58
1621386470000|2021-05-19 01:07:50|82863.2|82813.2|82863.9|82813.9|82867.3|82817.3|82862.3|82812.3|52
1621386480000|2021-05-19 01:08:00|82864|82814|82863.6|82813.6|82866.3|82816.3|82860.8|82810.8|65
1621386490000|2021-05-19 01:08:10|82864.2|82814.2|82860.1|82810.1|82864.2|82814.2|82858.6|82808.6|61
1621386500000|2021-05-19 01:08:20|82861.6|82811.6|82856.7|82806.7|82862.2|82812.2|82855.9|82805.9|64
1621386510000|2021-05-19 01:08:30|82857.5|82807.5|82855.4|82805.4|82858.8|82808.8|82853.7|82803.7|57
1621386520000|2021-05-19 01:08:40|82856|82806|82856.4|82806.4|82862.3|82812.3|82855|82805|67
1621386530000|2021-05-19 01:08:50|82858.9|82808.9|82858.7|82808.7|82860.1|82810.1|82855.5|82805.5|53
1621386540000|2021-05-19 01:09:00|82859|82809|82857.3|82807.3|82859.3|82809.3|82852.2|82802.2|61
1621386550000|2021-05-19 01:09:10|82857.1|82807.1|82851.3|82801.3|82858.2|82808.2|82850.1|82800.1|66
1621386560000|2021-05-19 01:09:20|82851.5|82801.5|82849.8|82799.8|82852.7|82802.7|82849.4|82799.4|60
1621386570000|2021-05-19 01:09:30|82850.1|82800.1|82851.1|82801.1|82855|82805|82849.5|82799.5|68
1621386580000|2021-05-19 01:09:40|82850.7|82800.7|82852.8|82802.8|82853.4|82803.4|82850|82800|62
1621386590000|2021-05-19 01:09:50|82850.3|82800.3|82847.2|82797.2|82854|82804|82846.7|82796.7|66
1621386600000|2021-05-19 01:10:00|82847.3|82797.3|82847|82797|82849.5|82799.5|82847|82797|61
1621386610000|2021-05-19 01:10:10|82847.9|82797.9|82857.9|82807.9|82858.4|82808.4|82847.9|82797.9|65
1621386620000|2021-05-19 01:10:20|82858.4|82808.4|82861|82811|82861.3|82811.3|82855.6|82805.6|65
1621386630000|2021-05-19 01:10:30|82861.2|82811.2|82862.1|82812.1|82864.1|82814.1|82859.9|82809.9|62
1621386640000|2021-05-19 01:10:40|82863.7|82813.7|82861.2|82811.2|82864|82814|82859.2|82809.2|53
1621386650000|2021-05-19 01:10:50|82861.4|82811.4|82864.6|82814.6|82866.4|82816.4|82861.2|82811.2|56
1621386660000|2021-05-19 01:11:00|82864.7|82814.7|82864.8|82814.8|82867.4|82817.4|82863.6|82813.6|56
1621386670000|2021-05-19 01:11:10|82865.5|82815.5|82869.3|82819.3|82869.3|82819.3|82864|82814|54
1621386680000|2021-05-19 01:11:20|82868.9|82818.9|82872.3|82822.3|82873.4|82823.4|82866|82816|71
1621386690000|2021-05-19 01:11:30|82872.5|82822.5|82865|82815|82873.4|82823.4|82864.1|82814.1|60
1621386700000|2021-05-19 01:11:40|82866.8|82816.8|82868.2|82818.2|82868.9|82818.9|82864.5|82814.5|58
1621386710000|2021-05-19 01:11:50|82868.1|82818.1|82866.8|82816.8|82868.1|82818.1|82864.1|82814.1|41
1621386720000|2021-05-19 01:12:00|82867.2|82817.2|82867.6|82817.6|82869.1|82819.1|82865.2|82815.2|47
1621386730000|2021-05-19 01:12:10|82867.8|82817.8|82871.5|82821.5|82872.1|82822.1|82867.8|82817.8|50
1621386740000|2021-05-19 01:12:20|82871.4|82821.4|82851.9|82801.9|82871.4|82821.4|82851.9|82801.9|65
1621386750000|2021-05-19 01:12:30|82850.3|82800.3|82847.4|82797.4|82852|82802|82845.5|82795.5|67
1621386760000|2021-05-19 01:12:40|82846.6|82796.6|82848.8|82798.8|82848.8|82798.8|82845.6|82795.6|54
1621386770000|2021-05-19 01:12:50|82850|82800|82851.6|82801.6|82853.7|82803.7|82850|82800|45
1621386780000|2021-05-19 01:13:00|82851.4|82801.4|82856.3|82806.3|82859|82809|82851.4|82801.4|62
1621386790000|2021-05-19 01:13:10|82857|82807|82858.4|82808.4|82860.8|82810.8|82856.4|82806.4|62
1621386800000|2021-05-19 01:13:20|82857.9|82807.9|82860.8|82810.8|82860.8|82810.8|82857.1|82807.1|48
1621386810000|2021-05-19 01:13:30|82859.7|82809.7|82858.8|82808.8|82861.3|82811.3|82857.6|82807.6|32
1621386820000|2021-05-19 01:13:40|82859|82809|82860.8|82810.8|82862.4|82812.4|82858|82808|56
1621386830000|2021-05-19 01:13:50|82861.6|82811.6|82859.7|82809.7|82861.6|82811.6|82857.4|82807.4|57
1621386840000|2021-05-19 01:14:00|82858.8|82808.8|82858.7|82808.7|82861.1|82811.1|82857.7|82807.7|57
1621386850000|2021-05-19 01:14:10|82858.8|82808.8|82862.6|82812.6|82863.1|82813.1|82858.5|82808.5|57
1621386860000|2021-05-19 01:14:20|82862.3|82812.3|82861.7|82811.7|82863.5|82813.5|82860.9|82810.9|57
1621386870000|2021-05-19 01:14:30|82862.7|82812.7|82863.5|82813.5|82865.8|82815.8|82860|82810|63
1621386880000|2021-05-19 01:14:40|82863.6|82813.6|82863|82813|82865.5|82815.5|82860.1|82810.1|55
1621386890000|2021-05-19 01:14:50|82863.1|82813.1|82862.5|82812.5|82866|82816|82860.6|82810.6|56
1621386900000|2021-05-19 01:15:00|82862.6|82812.6|82869.2|82819.2|82871.1|82821.1|82862.6|82812.6|64
1621386910000|2021-05-19 01:15:10|82869.1|82819.1|82869.3|82819.3|82872.7|82822.7|82867.4|82817.4|67
1621386920000|2021-05-19 01:15:20|82869|82819|82861.7|82811.7|82872|82822|82860.2|82810.2|69
1621386930000|2021-05-19 01:15:30|82863.2|82813.2|82846|82796|82863.2|82813.2|82843|82793|64
1621386940000|2021-05-19 01:15:40|82846.2|82796.2|82852.6|82802.6|82853.6|82803.6|82844.7|82794.7|43
1621386950000|2021-05-19 01:15:50|82853|82803|82868.4|82818.4|82870|82820|82852.8|82802.8|50
1621386960000|2021-05-19 01:16:00|82868.8|82818.8|82869.5|82819.5|82870.8|82820.8|82867.9|82817.9|60
1621386970000|2021-05-19 01:16:10|82869.4|82819.4|82866.7|82816.7|82869.9|82819.9|82866.1|82816.1|41
1621386980000|2021-05-19 01:16:20|82866.4|82816.4|82840.1|82790.1|82866.4|82816.4|82839.9|82789.9|30
1621386990000|2021-05-19 01:16:30|82838.9|82788.9|82838.8|82788.8|82839.7|82789.7|82837.6|82787.6|32
1621387000000|2021-05-19 01:16:40|82838.6|82788.6|82850.9|82800.9|82850.9|82800.9|82838|82788|34
1621387010000|2021-05-19 01:16:50|82850.7|82800.7|82865.2|82815.2|82866.5|82816.5|82842.7|82792.7|52
1621387020000|2021-05-19 01:17:00|82865.4|82815.4|82858.6|82808.6|82865.4|82815.4|82856.6|82806.6|63
1621387030000|2021-05-19 01:17:10|82859.9|82809.9|82841.6|82791.6|82860.5|82810.5|82839.5|82789.5|48
1621387040000|2021-05-19 01:17:20|82841.5|82791.5|82836.9|82786.9|82841.5|82791.5|82836.7|82786.7|34
1621387050000|2021-05-19 01:17:30|82837.1|82787.1|82834.6|82784.6|82837.5|82787.5|82834.6|82784.6|26
1621387060000|2021-05-19 01:17:40|82833.6|82783.6|82851|82801|82857.2|82807.2|82833.6|82783.6|57
1621387070000|2021-05-19 01:17:50|82851.4|82801.4|82855.6|82805.6|82859|82809|82850.8|82800.8|72
1621387080000|2021-05-19 01:18:00|82855.4|82805.4|82846.6|82796.6|82856.2|82806.2|82833.8|82783.8|57
1621387090000|2021-05-19 01:18:10|82846.4|82796.4|82831.5|82781.5|82847.1|82797.1|82831.5|82781.5|45
1621387100000|2021-05-19 01:18:20|82831.2|82781.2|82798.9|82748.9|82832.2|82782.2|82793.8|82743.8|48
1621387110000|2021-05-19 01:18:30|82798.1|82748.1|82804|82754|82810.8|82760.8|82798|82748|71
1621387120000|2021-05-19 01:18:40|82803|82753|82798.4|82748.4|82804.4|82754.4|82797.2|82747.2|57
1621387130000|2021-05-19 01:18:50|82798|82748|82797.6|82747.6|82802|82752|82792.4|82742.4|48
1621387140000|2021-05-19 01:19:00|82795|82745|82809.8|82759.8|82810.7|82760.7|82794.5|82744.5|50
1621387150000|2021-05-19 01:19:10|82809.7|82759.7|82804.7|82754.7|82811.2|82761.2|82801.3|82751.3|64
1621387160000|2021-05-19 01:19:20|82805.8|82755.8|82804.3|82754.3|82805.8|82755.8|82800.8|82750.8|53
1621387170000|2021-05-19 01:19:30|82804.2|82754.2|82845.1|82795.1|82855|82805|82804.2|82754.2|76
1621387180000|2021-05-19 01:19:40|82848.8|82798.8|82847.6|82797.6|82851.4|82801.4|82844.1|82794.1|71
1621387190000|2021-05-19 01:19:50|82848.1|82798.1|82854.8|82804.8|82856.8|82806.8|82844.9|82794.9|74
1621387200000|2021-05-19 01:20:00|82856.2|82806.2|82843|82793|82856.2|82806.2|82840.2|82790.2|57
1621387210000|2021-05-19 01:20:10|82844.2|82794.2|82854.4|82804.4|82859.1|82809.1|82841.3|82791.3|34
1621387220000|2021-05-19 01:20:20|82853|82803|82852.6|82802.6|82857.8|82807.8|82851.5|82801.5|47
1621387230000|2021-05-19 01:20:30|82852.1|82802.1|82850.7|82800.7|82852.5|82802.5|82849.1|82799.1|46
1621387240000|2021-05-19 01:20:40|82850.6|82800.6|82852.6|82802.6|82852.6|82802.6|82849.8|82799.8|28
1621387250000|2021-05-19 01:20:50|82852.2|82802.2|82852.2|82802.2|82854.8|82804.8|82848.8|82798.8|71
1621387260000|2021-05-19 01:21:00|82852.7|82802.7|82850.2|82800.2|82856|82806|82849.2|82799.2|60
1621387270000|2021-05-19 01:21:10|82851.2|82801.2|82860.2|82810.2|82860.2|82810.2|82850.5|82800.5|66
1621387280000|2021-05-19 01:21:20|82859.5|82809.5|82854|82804|82862|82812|82853.6|82803.6|68
1621387290000|2021-05-19 01:21:30|82853.7|82803.7|82859|82809|82862.7|82812.7|82853.7|82803.7|70
1621387300000|2021-05-19 01:21:40|82858.3|82808.3|82861.1|82811.1|82867.7|82817.7|82858.3|82808.3|68
1621387310000|2021-05-19 01:21:50|82862.5|82812.5|82858.7|82808.7|82863.9|82813.9|82857.9|82807.9|38
1621387320000|2021-05-19 01:22:00|82858.5|82808.5|82804.5|82754.5|82866.9|82816.9|82804.5|82754.5|69
1621387330000|2021-05-19 01:22:10|82804.6|82754.6|82808.4|82758.4|82812.1|82762.1|82804.6|82754.6|63
1621387340000|2021-05-19 01:22:20|82808.2|82758.2|82807.3|82757.3|82808.4|82758.4|82802.7|82752.7|52
1621387350000|2021-05-19 01:22:30|82806.8|82756.8|82823.9|82773.9|82824.5|82774.5|82803|82753|60
1621387360000|2021-05-19 01:22:40|82823.2|82773.2|82842.6|82792.6|82844.5|82794.5|82823.2|82773.2|72
1621387370000|2021-05-19 01:22:50|82842.5|82792.5|82851.3|82801.3|82858.3|82808.3|82842.5|82792.5|45
1621387380000|2021-05-19 01:23:00|82849.5|82799.5|82856|82806|82864.9|82814.9|82845.5|82795.5|56
1621387390000|2021-05-19 01:23:10|82855.1|82805.1|82891.3|82841.3|82897.8|82847.8|82854.1|82804.1|73
1621387400000|2021-05-19 01:23:20|82893.5|82843.5|82864.8|82814.8|82898.3|82848.3|82856.8|82798.5|76
1621387410000|2021-05-19 01:23:30|82864.6|82814.6|82865.7|82815.7|82870.7|82820.7|82862.5|82812.5|41
1621387420000|2021-05-19 01:23:40|82864.4|82814.4|82856.6|82806.6|82865.8|82815.8|82852|82802|60
1621387430000|2021-05-19 01:23:50|82855.1|82805.1|82827.6|82777.6|82855.6|82805.6|82826|82771|57
1621387440000|2021-05-19 01:24:00|82828.1|82778.1|82834|82784|82836.2|82786.2|82826.3|82776.3|65
1621387450000|2021-05-19 01:24:10|82833.9|82783.9|82839.9|82789.9|82842.4|82792.4|82833.9|82783.9|59
1621387460000|2021-05-19 01:24:20|82839.8|82789.8|82830.9|82780.9|82840|82790|82830|82780|57
1621387470000|2021-05-19 01:24:30|82831.3|82781.3|82832.5|82782.5|82834.3|82784.3|82830.1|82780.1|60
1621387480000|2021-05-19 01:24:40|82832.8|82782.8|82831.3|82781.3|82833.7|82783.7|82829.2|82779.2|54
1621387490000|2021-05-19 01:24:50|82831.5|82781.5|82869|82819|82869.4|82819.4|82830.4|82780.4|76
1621387500000|2021-05-19 01:25:00|82869.2|82819.2|82888.9|82838.9|82892.1|82842.1|82867.5|82817.5|73
1621387510000|2021-05-19 01:25:10|82887.4|82837.4|82884.8|82834.8|82887.9|82837.9|82883.7|82833.7|59
1621387520000|2021-05-19 01:25:20|82886|82836|82881.9|82831.9|82886.2|82836.2|82878.1|82828.1|74
1621387530000|2021-05-19 01:25:30|82882.4|82832.4|82874.5|82824.5|82882.4|82832.4|82872.1|82822.1|74
1621387540000|2021-05-19 01:25:40|82876.7|82826.7|82879.5|82829.5|82879.5|82829.5|82873.4|82823.4|73
1621387550000|2021-05-19 01:25:50|82879.3|82829.3|82842.2|82792.2|82880.8|82830.8|82841.9|82791.9|77
1621387560000|2021-05-19 01:26:00|82842.5|82792.5|82842.1|82792.1|82844.9|82794.9|82840.6|82790.6|46
1621387570000|2021-05-19 01:26:10|82841.9|82791.9|82847.4|82797.4|82849.1|82799.1|82833.1|82783.1|69
1621387580000|2021-05-19 01:26:20|82843.5|82793.5|82834.6|82784.6|82845.1|82795.1|82831.3|82781.3|58
1621387590000|2021-05-19 01:26:30|82833|82783|82829.4|82779.4|82836|82786|82827.7|82777.7|73
1621387600000|2021-05-19 01:26:40|82829.6|82779.6|82831.9|82781.9|82833.2|82783.2|82828|82778|36
1621387610000|2021-05-19 01:26:50|82832.2|82782.2|82832.2|82782.2|82833|82783|82831|82781|21
1621387620000|2021-05-19 01:27:00|82833|82783|82831.6|82781.6|82833.7|82783.7|82829.2|82779.2|40
1621387630000|2021-05-19 01:27:10|82831.2|82781.2|82838.2|82788.2|82847.3|82797.3|82831.2|82781.2|62
1621387640000|2021-05-19 01:27:20|82837.3|82787.3|82832.3|82782.3|82838.3|82788.3|82831.9|82781.9|64
1621387650000|2021-05-19 01:27:30|82831.4|82781.4|82832.3|82782.3|82835.6|82785.6|82829.9|82779.9|54
1621387660000|2021-05-19 01:27:40|82831.5|82781.5|82834.1|82784.1|82834.1|82784.1|82826.6|82776.6|73
1621387670000|2021-05-19 01:27:50|82833.4|82783.4|82829.1|82779.1|82835|82785|82829|82779|55
1621387680000|2021-05-19 01:28:00|82828.7|82778.7|82831.6|82781.6|82833.1|82783.1|82828.7|82778.7|56
1621387690000|2021-05-19 01:28:10|82831.4|82781.4|82830.9|82780.9|82835.3|82785.3|82828.9|82778.9|71
1621387700000|2021-05-19 01:28:20|82830.8|82780.8|82832.8|82782.8|82836.7|82786.7|82829.9|82779.9|70
1621387710000|2021-05-19 01:28:30|82831.6|82781.6|82830.7|82780.7|82834.5|82784.5|82827.9|82777.9|68
1621387720000|2021-05-19 01:28:40|82830.1|82780.1|82831.8|82781.8|82836.5|82786.5|82829.8|82779.8|51
1621387730000|2021-05-19 01:28:50|82831.6|82781.6|82831.5|82781.5|82832.2|82782.2|82830.7|82780.7|20
1621387740000|2021-05-19 01:29:00|82831.4|82781.4|82830.7|82780.7|82837.6|82787.6|82829.8|82779.8|49
1621387750000|2021-05-19 01:29:10|82831.7|82781.7|82832.2|82782.2|82835.8|82785.8|82830.8|82780.8|25
1621387760000|2021-05-19 01:29:20|82831.9|82781.9|82830.5|82780.5|82833.1|82783.1|82829.8|82779.8|28
1621387770000|2021-05-19 01:29:30|82830.9|82780.9|82831.1|82781.1|82831.3|82781.3|82830|82780|9
1621387780000|2021-05-19 01:29:40|82830.8|82780.8|82833.4|82783.4|82833.4|82783.4|82827.5|82777.5|15
1621387790000|2021-05-19 01:29:50|82833.7|82783.7|82832.9|82782.9|82836.4|82786.4|82827.3|82777.3|73
1621387800000|2021-05-19 01:30:00|82833.7|82783.7|82840.8|82790.8|82843.9|82793.9|82832|82782|73
1621387810000|2021-05-19 01:30:10|82839.7|82789.7|82840.1|82790.1|82845.7|82795.7|82837.7|82787.7|68
1621387820000|2021-05-19 01:30:20|82839.9|82789.9|82837.8|82787.8|82842|82792|82835.6|82785.6|58
1621387830000|2021-05-19 01:30:30|82837.5|82787.5|82835.4|82785.4|82838.7|82788.7|82834|82784|36
1621387840000|2021-05-19 01:30:40|82836.9|82786.9|82832.8|82782.8|82837.1|82787.1|82831.7|82781.7|39
1621387850000|2021-05-19 01:30:50|82832.5|82782.5|82830|82780|82835.6|82785.6|82828.3|82778.3|44
1621387860000|2021-05-19 01:31:00|82831.3|82781.3|82834.3|82784.3|82836.4|82786.4|82831.1|82781.1|63
1621387870000|2021-05-19 01:31:10|82835.8|82785.8|82824.2|82774.2|82835.8|82785.8|82820.4|82770.4|66
1621387880000|2021-05-19 01:31:20|82821.2|82771.2|82819.9|82769.9|82830.6|82780.6|82818.9|82768.9|64
1621387890000|2021-05-19 01:31:30|82819.8|82769.8|82827.5|82777.5|82850.4|82789.7|82816.4|82766.4|80
1621387900000|2021-05-19 01:31:40|82825.6|82775.6|82836.9|82786.9|82839.7|82789.7|82821.5|82771.5|75
1621387910000|2021-05-19 01:31:50|82848.1|82774.5|82823.2|82773.2|82851.6|82786.8|82821.5|82771.5|77
1621387920000|2021-05-19 01:32:00|82822.9|82772.9|82817.6|82767.6|82824.8|82774.8|82817.6|82767.6|76
1621387930000|2021-05-19 01:32:10|82818.2|82768.2|82830.4|82780.4|82830.4|82780.4|82817.4|82767.4|49
1621387940000|2021-05-19 01:32:20|82829.7|82779.7|82829.1|82779.1|82830.9|82780.9|82827.8|82777.8|21
1621387950000|2021-05-19 01:32:30|82826.3|82776.3|82827|82777|82827.5|82777.5|82826.2|82776.2|16
1621387960000|2021-05-19 01:32:40|82827.4|82777.4|82826|82776|82827.4|82777.4|82824.4|82774.4|26
1621387970000|2021-05-19 01:32:50|82825.9|82775.9|82825.1|82775.1|82827.2|82777.2|82824.2|82774.2|35
1621387980000|2021-05-19 01:33:00|82825.2|82775.2|82827|82777|82827.3|82777.3|82824.1|82774.1|39
1621387990000|2021-05-19 01:33:10|82827.3|82777.3|82826.8|82776.8|82827.4|82777.4|82826.8|82776.8|13
1621388000000|2021-05-19 01:33:20|82826.7|82776.7|82826.8|82776.8|82827.1|82777.1|82826.1|82776.1|16
1621388010000|2021-05-19 01:33:30|82827.4|82777.4|82830.7|82780.7|82830.7|82780.7|82826.6|82776.6|35
1621388020000|2021-05-19 01:33:40|82830.9|82780.9|82835.2|82785.2|82836.5|82786.5|82827.6|82777.6|30
1621388030000|2021-05-19 01:33:50|82833.8|82783.8|82833|82783|82836.6|82786.6|82831|82781|53
1621388040000|2021-05-19 01:34:00|82832.8|82782.8|82835.1|82785.1|82841.8|82791.8|82832.8|82782.8|42
1621388050000|2021-05-19 01:34:10|82833.9|82783.9|82823.1|82773.1|82835.1|82785.1|82822.9|82772.9|69
1621388060000|2021-05-19 01:34:20|82821.5|82771.5|82826.5|82776.5|82829.9|82779.9|82821.5|82771.5|74
1621388070000|2021-05-19 01:34:30|82826.1|82776.1|82823.9|82773.9|82829.1|82779.1|82822.1|82772.1|67
1621388080000|2021-05-19 01:34:40|82823.6|82773.6|82822.5|82772.5|82826.5|82776.5|82822|82772|71
1621388090000|2021-05-19 01:34:50|82827.2|82777.2|82823.3|82773.3|82833|82783|82822.4|82772.4|50
1621388100000|2021-05-19 01:35:00|82823.5|82773.5|82823.5|82773.5|82828.3|82778.3|82820.9|82770.9|65
1621388110000|2021-05-19 01:35:10|82823.8|82773.8|82834.9|82784.9|82835.3|82785.3|82820.8|82770.8|47
1621388120000|2021-05-19 01:35:20|82834.6|82784.6|82839.3|82789.3|82839.6|82789.6|82833|82783|31
1621388130000|2021-05-19 01:35:30|82839.4|82789.4|82842.5|82792.5|82843.5|82793.5|82839|82789|29
1621388140000|2021-05-19 01:35:40|82841.7|82791.7|82838.7|82788.7|82843|82793|82837.7|82787.7|50
1621388150000|2021-05-19 01:35:50|82838.8|82788.8|82839.3|82789.3|82840.3|82790.3|82838.7|82788.7|17
1621388160000|2021-05-19 01:36:00|82839.6|82789.6|82841.4|82791.4|82846.9|82796.9|82838|82788|62
1621388170000|2021-05-19 01:36:10|82841.6|82791.6|82842|82792|82843|82793|82839.7|82789.7|30
1621388180000|2021-05-19 01:36:20|82842.4|82792.4|82842.1|82792.1|82843.5|82793.5|82841.4|82791.4|17
1621388190000|2021-05-19 01:36:30|82842.4|82792.4|82841.8|82791.8|82843.5|82793.5|82841.2|82791.2|17
1621388200000|2021-05-19 01:36:40|82841.5|82791.5|82841|82791|82845.5|82795.5|82840.2|82790.2|36
1621388210000|2021-05-19 01:36:50|82842|82792|82838.9|82788.9|82844.6|82794.6|82838.9|82788.9|54
1621388220000|2021-05-19 01:37:00|82839.2|82789.2|82836.2|82786.2|82842.9|82792.9|82836.2|82786.2|49
1621388230000|2021-05-19 01:37:10|82837.2|82787.2|82836.4|82786.4|82841.7|82791.7|82835.6|82785.6|45
1621388240000|2021-05-19 01:37:20|82836.3|82786.3|82834.9|82784.9|82836.6|82786.6|82834.8|82784.8|19
1621388250000|2021-05-19 01:37:30|82835.5|82785.5|82837.1|82787.1|82838.8|82788.8|82832.7|82782.7|14
1621388260000|2021-05-19 01:37:40|82837|82787|82837|82787|82837.7|82787.7|82833.4|82783.4|27
1621388270000|2021-05-19 01:37:50|82835|82785|82833.2|82783.2|82838.5|82788.5|82833.2|82783.2|31
1621388280000|2021-05-19 01:38:00|82834.5|82784.5|82832.5|82782.5|82839.4|82789.4|82832.5|82782.5|49
1621388290000|2021-05-19 01:38:10|82832.2|82782.2|82831.2|82781.2|82835.4|82785.4|82830|82780|39
1621388300000|2021-05-19 01:38:20|82831.3|82781.3|82833.6|82783.6|82838.4|82788.4|82830.5|82780.5|49
1621388310000|2021-05-19 01:38:30|82833.8|82783.8|82829.7|82779.7|82835.8|82785.8|82829.3|82779.3|38
1621388320000|2021-05-19 01:38:40|82829.6|82779.6|82831.5|82781.5|82831.5|82781.5|82828.2|82778.2|31
1621388330000|2021-05-19 01:38:50|82831.6|82781.6|82827.9|82777.9|82832.8|82782.8|82826|82776|27
1621388340000|2021-05-19 01:39:00|82830.5|82780.5|82836.3|82786.3|82838|82788|82828.6|82778.6|47
1621388350000|2021-05-19 01:39:10|82833.9|82783.9|82835.3|82785.3|82837.5|82787.5|82831.7|82781.7|42
1621388360000|2021-05-19 01:39:20|82835.5|82785.5|82836.5|82786.5|82839.8|82789.8|82833|82783|31
1621388370000|2021-05-19 01:39:30|82836.7|82786.7|82836.1|82786.1|82844.5|82794.5|82836.1|82786.1|20
1621388380000|2021-05-19 01:39:40|82834.6|82784.6|82840.1|82790.1|82842.7|82792.7|82834.6|82784.6|47
1621388390000|2021-05-19 01:39:50|82842.1|82792.1|82842.6|82792.6|82842.9|82792.9|82838.5|82788.5|35
1621388400000|2021-05-19 01:40:00|82842.7|82792.7|82843.3|82793.3|82844.5|82794.5|82842|82792|29
1621388410000|2021-05-19 01:40:10|82840.9|82790.9|82837.9|82787.9|82844.9|82794.9|82836.5|82786.5|58
1621388420000|2021-05-19 01:40:20|82835.5|82785.5|82839|82789|82841.5|82791.5|82835.5|82785.5|25
1621388430000|2021-05-19 01:40:30|82839.4|82789.4|82835.5|82785.5|82839.8|82789.8|82833.1|82783.1|37
1621388440000|2021-05-19 01:40:40|82833.9|82783.9|82835.9|82785.9|82838.6|82788.6|82832.8|82782.8|45
1621388450000|2021-05-19 01:40:50|82835.7|82785.7|82837.8|82787.8|82841.1|82791.1|82835.5|82785.5|35
1621388460000|2021-05-19 01:41:00|82835.5|82785.5|82838.6|82788.6|82841.9|82791.9|82835.5|82785.5|29
1621388470000|2021-05-19 01:41:10|82839|82789|82840.1|82790.1|82842.7|82792.7|82839|82789|34
1621388480000|2021-05-19 01:41:20|82840|82790|82841.8|82791.8|82843|82793|82837.8|82787.8|31
1621388490000|2021-05-19 01:41:30|82841.9|82791.9|82843.9|82793.9|82844.4|82794.4|82838.8|82788.8|41
1621388500000|2021-05-19 01:41:40|82843.5|82793.5|82846.3|82796.3|82852.6|82802.6|82843.1|82793.1|48
1621388510000|2021-05-19 01:41:50|82849.2|82799.2|82847.6|82797.6|82851.4|82801.4|82844.7|82794.7|71
1621388520000|2021-05-19 01:42:00|82845.9|82795.9|82847.4|82797.4|82851.1|82801.1|82844.4|82794.4|70
1621388530000|2021-05-19 01:42:10|82847.8|82797.8|82849.2|82799.2|82849.3|82799.3|82846|82796|73
1621388540000|2021-05-19 01:42:20|82849.3|82799.3|82851.1|82801.1|82855.6|82805.6|82846.6|82796.6|70
1621388550000|2021-05-19 01:42:30|82850.4|82800.4|82854|82804|82856|82806|82848.8|82798.8|38
1621388560000|2021-05-19 01:42:40|82853.8|82803.8|82853.5|82803.5|82854.9|82804.9|82851.1|82801.1|67
1621388570000|2021-05-19 01:42:50|82853.3|82803.3|82853.9|82803.9|82855.5|82805.5|82846.4|82796.4|69
1621388580000|2021-05-19 01:43:00|82850.9|82800.9|82847.7|82797.7|82854.9|82804.9|82847.7|82797.7|77
1621388590000|2021-05-19 01:43:10|82848.8|82798.8|82846.5|82796.5|82851.6|82801.6|82844.2|82794.2|40
1621388600000|2021-05-19 01:43:20|82846.7|82796.7|82846.6|82796.6|82851.3|82801.3|82843.2|82793.2|43
1621388610000|2021-05-19 01:43:30|82846.3|82796.3|82850.3|82800.3|82851.1|82801.1|82846.2|82796.2|51
1621388620000|2021-05-19 01:43:40|82850.5|82800.5|82842.1|82792.1|82850.5|82800.5|82840.7|82790.7|32
1621388630000|2021-05-19 01:43:50|82841.9|82791.9|82839.2|82789.2|82844.3|82794.3|82838.5|82788.5|61
1621388640000|2021-05-19 01:44:00|82840.9|82790.9|82845.4|82795.4|82847|82797|82839.3|82789.3|27
1621388650000|2021-05-19 01:44:10|82845.5|82795.5|82836.6|82786.6|82845.8|82795.8|82836|82786|45
1621388660000|2021-05-19 01:44:20|82836.1|82786.1|82836.9|82786.9|82843.7|82793.7|82836.1|82786.1|37
1621388670000|2021-05-19 01:44:30|82837.5|82787.5|82845.7|82795.7|82849.1|82799.1|82836.7|82786.7|59
1621388680000|2021-05-19 01:44:40|82846.4|82796.4|82844.9|82794.9|82847.1|82797.1|82839.7|82789.7|49
1621388690000|2021-05-19 01:44:50|82844.5|82794.5|82844|82794|82845.9|82795.9|82842.8|82792.8|21
1621388700000|2021-05-19 01:45:00|82844.5|82794.5|82843.1|82793.1|82844.9|82794.9|82843|82793|20
1621388710000|2021-05-19 01:45:10|82842.5|82792.5|82843.3|82793.3|82844.7|82794.7|82841.9|82791.9|24
1621388720000|2021-05-19 01:45:20|82842.8|82792.8|82843.1|82793.1|82845.4|82795.4|82842.4|82792.4|13
1621388730000|2021-05-19 01:45:30|82843.3|82793.3|82843.6|82793.6|82844.6|82794.6|82842.3|82792.3|21
1621388740000|2021-05-19 01:45:40|82843.7|82793.7|82842.1|82792.1|82844.4|82794.4|82839.8|82789.8|29
1621388750000|2021-05-19 01:45:50|82843.8|82793.8|82838.7|82788.7|82844.4|82794.4|82837.4|82787.4|56
1621388760000|2021-05-19 01:46:00|82839.2|82789.2|82842.1|82792.1|82843.3|82793.3|82839.2|82789.2|24
1621388770000|2021-05-19 01:46:10|82841.1|82791.1|82841.1|82791.1|82844.2|82794.2|82840.7|82790.7|30
1621388780000|2021-05-19 01:46:20|82841|82791|82842.8|82792.8|82843.9|82793.9|82840.8|82790.8|39
1621388790000|2021-05-19 01:46:30|82840.4|82790.4|82840.3|82790.3|82844.9|82794.9|82834.7|82784.7|63
1621388800000|2021-05-19 01:46:40|82839.6|82789.6|82835.1|82785.1|82840.5|82790.5|82830.8|82780.8|58
1621388810000|2021-05-19 01:46:50|82832.9|82782.9|82832.5|82782.5|82837.5|82787.5|82829.5|82779.5|74
1621388820000|2021-05-19 01:47:00|82832.3|82782.3|82839.9|82789.9|82843|82793|82830.8|82780.8|74
1621388830000|2021-05-19 01:47:10|82840.5|82790.5|82836.6|82786.6|82841.6|82791.6|82836.6|82786.6|57
1621388840000|2021-05-19 01:47:20|82837.1|82787.1|82836.7|82786.7|82839.6|82789.6|82835.8|82785.8|62
1621388850000|2021-05-19 01:47:30|82836.9|82786.9|82836.2|82786.2|82841.4|82791.4|82832.6|82782.6|68
1621388860000|2021-05-19 01:47:40|82836.6|82786.6|82842.2|82792.2|82842.2|82792.2|82834.9|82784.9|58
1621388870000|2021-05-19 01:47:50|82843.3|82793.3|82835.6|82785.6|82843.3|82793.3|82834.3|82784.3|73
1621388880000|2021-05-19 01:48:00|82835.3|82785.3|82838.6|82788.6|82841.7|82791.7|82835|82785|65
1621388890000|2021-05-19 01:48:10|82840.9|82790.9|82834.7|82784.7|82843.7|82793.7|82833.4|82783.4|74
1621388900000|2021-05-19 01:48:20|82834.3|82784.3|82831.8|82781.8|82837.8|82787.8|82831.2|82781.2|56
1621388910000|2021-05-19 01:48:30|82832.5|82782.5|82834|82784|82837.9|82787.9|82832|82782|44
1621388920000|2021-05-19 01:48:40|82834.5|82784.5|82834|82784|82834.5|82784.5|82833.1|82783.1|16
1621388930000|2021-05-19 01:48:50|82833.8|82783.8|82832|82782|82836.7|82786.7|82830.1|82780.1|61
1621388940000|2021-05-19 01:49:00|82833.3|82783.3|82834.1|82784.1|82837.7|82787.7|82831.2|82781.2|67
1621388950000|2021-05-19 01:49:10|82833.1|82783.1|82833.1|82783.1|82834.9|82784.9|82831.3|82781.3|38
1621388960000|2021-05-19 01:49:20|82834.9|82784.9|82830.2|82780.2|82836.1|82786.1|82828.5|82778.5|60
1621388970000|2021-05-19 01:49:30|82833.9|82783.9|82826.2|82776.2|82834.6|82784.6|82825.7|82775.7|42
1621388980000|2021-05-19 01:49:40|82824.8|82774.8|82831.5|82781.5|82835.4|82785.4|82824.6|82774.6|39
1621388990000|2021-05-19 01:49:50|82835.2|82785.2|82833.8|82783.8|82839.6|82789.6|82832.2|82782.2|68
1621389000000|2021-05-19 01:50:00|82834.1|82784.1|82836|82786|82838.1|82788.1|82831.6|82781.6|65
1621389010000|2021-05-19 01:50:10|82836.3|82786.3|82836.4|82786.4|82843|82793|82834.6|82784.6|59
1621389020000|2021-05-19 01:50:20|82835.7|82785.7|82837.4|82787.4|82839.3|82789.3|82834.7|82784.7|45
1621389030000|2021-05-19 01:50:30|82837.3|82787.3|82836.8|82786.8|82840.6|82790.6|82835.9|82785.9|59
1621389040000|2021-05-19 01:50:40|82836.7|82786.7|82834.5|82784.5|82837.6|82787.6|82832.6|82782.6|43
1621389050000|2021-05-19 01:50:50|82834.9|82784.9|82836.7|82786.7|82837.3|82787.3|82832|82782|68
1621389060000|2021-05-19 01:51:00|82836.4|82786.4|82834|82784|82836.7|82786.7|82831|82781|62
1621389070000|2021-05-19 01:51:10|82833.8|82783.8|82832.8|82782.8|82834|82784|82832.5|82782.5|20
1621389080000|2021-05-19 01:51:20|82832.9|82782.9|82833.8|82783.8|82834.9|82784.9|82832.9|82782.9|19
1621389090000|2021-05-19 01:51:30|82832.9|82782.9|82834.3|82784.3|82836.6|82786.6|82832.2|82782.2|48
1621389100000|2021-05-19 01:51:40|82834.9|82784.9|82833.8|82783.8|82835.2|82785.2|82832.6|82782.6|21
1621389110000|2021-05-19 01:51:50|82833.9|82783.9|82836.4|82786.4|82837.8|82787.8|82832.5|82782.5|50
1621389120000|2021-05-19 01:52:00|82836.7|82786.7|82836.5|82786.5|82837.5|82787.5|82835.3|82785.3|52
1621389130000|2021-05-19 01:52:10|82836.7|82786.7|82832.5|82782.5|82842.5|82792.5|82831.4|82781.4|52
1621389140000|2021-05-19 01:52:20|82833|82783|82837|82787|82837.2|82787.2|82832.3|82782.3|43
1621389150000|2021-05-19 01:52:30|82836.8|82786.8|82839|82789|82841.6|82791.6|82833.9|82783.9|73
1621389160000|2021-05-19 01:52:40|82839.5|82789.5|82840|82790|82842.3|82792.3|82838.2|82788.2|56
1621389170000|2021-05-19 01:52:50|82840.7|82790.7|82840.6|82790.6|82843|82793|82839.5|82789.5|31
1621389180000|2021-05-19 01:53:00|82841.3|82791.3|82840.1|82790.1|82841.4|82791.4|82838.9|82788.9|56
1621389190000|2021-05-19 01:53:10|82839.8|82789.8|82841.4|82791.4|82843.6|82793.6|82839.2|82789.2|64
1621389200000|2021-05-19 01:53:20|82842.3|82792.3|82842.4|82792.4|82843.9|82793.9|82841.3|82791.3|53
1621389210000|2021-05-19 01:53:30|82842.6|82792.6|82843|82793|82844.1|82794.1|82841.2|82791.2|39
1621389220000|2021-05-19 01:53:40|82843.7|82793.7|82840.1|82790.1|82845.6|82795.6|82838.7|82788.7|58
1621389230000|2021-05-19 01:53:50|82840.4|82790.4|82839|82789|82843.6|82793.6|82839|82789|62
1621389240000|2021-05-19 01:54:00|82840.2|82790.2|82841.3|82791.3|82858|82793.5|82839.2|82779.1|60
1621389250000|2021-05-19 01:54:10|82840.9|82790.9|82837.4|82787.4|82844.4|82794.4|82836.1|82786.1|59
1621389260000|2021-05-19 01:54:20|82838|82788|82838.5|82788.5|82840.9|82790.9|82838|82788|55
1621389270000|2021-05-19 01:54:30|82838.2|82788.2|82837.5|82787.5|82840.8|82790.8|82835.6|82785.6|64
1621389280000|2021-05-19 01:54:40|82837.9|82787.9|82837|82787|82838.3|82788.3|82835.6|82785.6|26
1621389290000|2021-05-19 01:54:50|82834|82784|82835.9|82785.9|82838.2|82788.2|82834|82784|60
1621389300000|2021-05-19 01:55:00|82836.4|82786.4|82836.6|82786.6|82838|82788|82833.9|82783.9|67
1621389310000|2021-05-19 01:55:10|82837|82787|82834.8|82784.8|82837.3|82787.3|82833.9|82783.9|27
1621389320000|2021-05-19 01:55:20|82835.4|82785.4|82834.8|82784.8|82835.7|82785.7|82833.4|82783.4|13
1621389330000|2021-05-19 01:55:30|82835.1|82785.1|82833.4|82783.4|82835.1|82785.1|82833.4|82783.4|13
1621389340000|2021-05-19 01:55:40|82832.7|82782.7|82834.2|82784.2|82835.4|82785.4|82832.3|82782.3|40
1621389350000|2021-05-19 01:55:50|82834.5|82784.5|82833.8|82783.8|82836.2|82786.2|82832.9|82782.9|46
1621389360000|2021-05-19 01:56:00|82833.7|82783.7|82832.2|82782.2|82835.5|82785.5|82832.2|82782.2|39
1621389370000|2021-05-19 01:56:10|82832|82782|82836.2|82786.2|82836.2|82786.2|82831.9|82781.9|42
1621389380000|2021-05-19 01:56:20|82835.4|82785.4|82839.5|82789.5|82839.5|82789.5|82831.7|82781.7|38
1621389390000|2021-05-19 01:56:30|82839.8|82789.8|82842.3|82792.3|82842.3|82792.3|82833.3|82783.3|43
1621389400000|2021-05-19 01:56:40|82842.4|82792.4|82843.5|82793.5|82844.5|82794.5|82838.1|82788.1|50
1621389410000|2021-05-19 01:56:50|82843.8|82793.8|82843.5|82793.5|82844.6|82794.6|82838.2|82788.2|33
1621389420000|2021-05-19 01:57:00|82839.9|82789.9|82843.3|82793.3|82843.5|82793.5|82838.8|82788.8|43
1621389430000|2021-05-19 01:57:10|82843.7|82793.7|82832.3|82782.3|82844|82794|82831|82781|39
1621389440000|2021-05-19 01:57:20|82834.9|82784.9|82838.1|82788.1|82838.1|82788.1|82830.8|82780.8|32
1621389450000|2021-05-19 01:57:30|82838.5|82788.5|82834.4|82784.4|82838.7|82788.7|82833.5|82783.5|20
1621389460000|2021-05-19 01:57:40|82834|82784|82833.8|82783.8|82835.7|82785.7|82832.8|82782.8|29
1621389470000|2021-05-19 01:57:50|82833.4|82783.4|82835.4|82785.4|82841.8|82791.8|82833.3|82783.3|35
1621389480000|2021-05-19 01:58:00|82834.9|82784.9|82842.4|82792.4|82842.8|82792.8|82834.9|82784.9|44
1621389490000|2021-05-19 01:58:10|82843|82793|82842.6|82792.6|82844.5|82794.5|82839.5|82789.5|37
1621389500000|2021-05-19 01:58:20|82843|82793|82845.1|82795.1|82845.3|82795.3|82840.5|82790.5|37
1621389510000|2021-05-19 01:58:30|82844.7|82794.7|82844.9|82794.9|82846.3|82796.3|82840.9|82790.9|26
1621389520000|2021-05-19 01:58:40|82844|82794|82847.5|82797.5|82847.5|82797.5|82842.9|82792.9|23
1621389530000|2021-05-19 01:58:50|82846.9|82796.9|82847.2|82797.2|82848.2|82798.2|82846.6|82796.6|15
1621389540000|2021-05-19 01:59:00|82847.9|82797.9|82842.9|82792.9|82848.2|82798.2|82842.9|82792.9|25
1621389550000|2021-05-19 01:59:10|82841.6|82791.6|82842.8|82792.8|82846.5|82796.5|82839.5|82789.5|36
1621389560000|2021-05-19 01:59:20|82842.6|82792.6|82843|82793|82848.9|82798.9|82841.3|82791.3|36
1621389570000|2021-05-19 01:59:30|82842.3|82792.3|82844.6|82794.6|82844.6|82794.6|82842.2|82792.2|16
1621389580000|2021-05-19 01:59:40|82844.8|82794.8|82843.4|82793.4|82845.5|82795.5|82842|82792|24
1621389590000|2021-05-19 01:59:50|82844.1|82794.1|82846.1|82796.1|82846.1|82796.1|82841.1|82791.1|28
1621389600000|2021-05-19 02:00:00|82846.4|82796.4|82851.1|82801.1|82853.4|82803.4|82846.4|82796.4|37
1621389610000|2021-05-19 02:00:10|82851.2|82801.2|82851.3|82801.3|82851.9|82801.9|82849.7|82799.7|25
1621389620000|2021-05-19 02:00:20|82851.4|82801.4|82852.2|82802.2|82852.7|82802.7|82850.2|82800.2|22
1621389630000|2021-05-19 02:00:30|82852.6|82802.6|82849.8|82799.8|82854.2|82804.2|82849.8|82799.8|26
1621389640000|2021-05-19 02:00:40|82853|82803|82847.2|82797.2|82853|82803|82844.5|82794.5|32
1621389650000|2021-05-19 02:00:50|82847.4|82797.4|82847.2|82797.2|82848.4|82798.4|82846.7|82796.7|14
1621389660000|2021-05-19 02:01:00|82847.9|82797.9|82851.6|82801.6|82851.9|82801.9|82847.7|82797.7|31
1621389670000|2021-05-19 02:01:10|82851.8|82801.8|82851.7|82801.7|82852.5|82802.5|82846.6|82796.6|19
1621389680000|2021-05-19 02:01:20|82851.6|82801.6|82846.6|82796.6|82851.6|82801.6|82845.5|82795.5|27
1621389690000|2021-05-19 02:01:30|82846.5|82796.5|82847.4|82797.4|82850.5|82800.5|82842.8|82792.8|31
1621389700000|2021-05-19 02:01:40|82846.9|82796.9|82840.1|82790.1|82852.4|82802.4|82838|82788|54
1621389710000|2021-05-19 02:01:50|82839.4|82789.4|82841|82791|82842.8|82792.8|82837.1|82787.1|49
1621389720000|2021-05-19 02:02:00|82841.2|82791.2|82844.8|82794.8|82847.4|82797.4|82839|82789|68
1621389730000|2021-05-19 02:02:10|82844.9|82794.9|82835.6|82785.6|82845.2|82795.2|82834|82784|57
1621389740000|2021-05-19 02:02:20|82836|82786|82834.4|82784.4|82838.5|82788.5|82831.7|82781.7|46
1621389750000|2021-05-19 02:02:30|82834.3|82784.3|82842|82792|82842.8|82792.8|82834.3|82784.3|45
1621389760000|2021-05-19 02:02:40|82842.1|82792.1|82840.8|82790.8|82844.2|82794.2|82839.7|82789.7|35
1621389770000|2021-05-19 02:02:50|82840.1|82790.1|82838.9|82788.9|82842.3|82792.3|82833.8|82783.8|72
1621389780000|2021-05-19 02:03:00|82840.8|82790.8|82864.5|82814.5|82869.9|82819.9|82838.2|82788.2|74
1621389790000|2021-05-19 02:03:10|82864.6|82814.6|82869.8|82819.8|82870.7|82820.7|82863.2|82813.2|76
1621389800000|2021-05-19 02:03:20|82868.9|82818.9|82866.4|82816.4|82880.5|82821.3|82864.4|82806.1|74
1621389810000|2021-05-19 02:03:30|82865.2|82815.2|82869.4|82819.4|82873.9|82823.9|82865.2|82815.2|72
1621389820000|2021-05-19 02:03:40|82869.6|82819.6|82865|82815|82874.3|82824.3|82864.6|82814.6|69
1621389830000|2021-05-19 02:03:50|82867.7|82817.7|82869.3|82819.3|82870.7|82820.7|82863.4|82813.4|67
1621389840000|2021-05-19 02:04:00|82870.2|82820.2|82871.9|82821.9|82874.5|82824.5|82867.7|82817.7|72
1621389850000|2021-05-19 02:04:10|82869.9|82819.9|82874.6|82824.6|82877.7|82827.7|82867.9|82817.9|72
1621389860000|2021-05-19 02:04:20|82874.4|82824.4|82877.5|82827.5|82880.7|82830.7|82872.2|82822.2|73
1621389870000|2021-05-19 02:04:30|82876.1|82826.1|82875.4|82825.4|82879.4|82829.4|82874.1|82824.1|73
1621389880000|2021-05-19 02:04:40|82877.3|82827.3|82887.7|82837.7|82888.1|82838.1|82875.8|82825.8|75
1621389890000|2021-05-19 02:04:50|82887.9|82837.9|82887.7|82837.7|82892.3|82842.3|82885|82835|78
1621389900000|2021-05-19 02:05:00|82888.3|82838.3|82892.3|82842.3|82894.4|82844.4|82887.1|82837.1|74
1621389910000|2021-05-19 02:05:10|82890.9|82840.9|82891.6|82841.6|82893.6|82843.6|82886.5|82836.5|75
1621389920000|2021-05-19 02:05:20|82891.3|82841.3|82895.4|82845.4|82898.6|82848.6|82889|82839|72
1621389930000|2021-05-19 02:05:30|82894.9|82844.9|82891.5|82841.5|82894.9|82844.9|82887.9|82837.9|73
1621389940000|2021-05-19 02:05:40|82890.2|82840.2|82888|82838|82894.6|82844.6|82887.6|82837.6|76
1621389950000|2021-05-19 02:05:50|82888.2|82838.2|82892.5|82842.5|82894.5|82844.5|82887.7|82837.7|71
1621389960000|2021-05-19 02:06:00|82891.2|82841.2|82892.7|82842.7|82897.7|82847.7|82891.2|82841.2|75
1621389970000|2021-05-19 02:06:10|82893.3|82843.3|82886.1|82836.1|82895.3|82845.3|82886.1|82836.1|76
1621389980000|2021-05-19 02:06:20|82885.2|82835.2|82883.6|82833.6|82889|82839|82881.3|82831.3|72
1621389990000|2021-05-19 02:06:30|82884.7|82834.7|82883.6|82833.6|82885.3|82835.3|82878.7|82828.7|74
1621390000000|2021-05-19 02:06:40|82884|82834|82884.9|82834.9|82886.5|82836.5|82880.4|82830.4|71
1621390010000|2021-05-19 02:06:50|82885|82835|82891.7|82841.7|82893.5|82843.5|82884.8|82834.8|76
1621390020000|2021-05-19 02:07:00|82892.9|82842.9|82894.1|82844.1|82894.1|82844.1|82888.1|82838.1|51
1621390030000|2021-05-19 02:07:10|82893.2|82843.2|82894.7|82844.7|82894.8|82844.8|82891.9|82841.9|35
1621390040000|2021-05-19 02:07:20|82894.9|82844.9|82892.5|82842.5|82896.6|82846.6|82892.5|82842.5|24
1621390050000|2021-05-19 02:07:30|82892.8|82842.8|82893.2|82843.2|82903.9|82845.8|82889.8|82830.4|44
1621390060000|2021-05-19 02:07:40|82892.9|82842.9|82897|82847|82897.1|82847.1|82890.9|82840.9|28
1621390070000|2021-05-19 02:07:50|82896.5|82846.5|82903.6|82853.6|82903.6|82853.6|82896.3|82846.3|42
1621390080000|2021-05-19 02:08:00|82903.7|82853.7|82901.9|82851.9|82904.1|82854.1|82901.2|82851.2|34
1621390090000|2021-05-19 02:08:10|82902|82852|82896.7|82846.7|82903.2|82853.2|82895.7|82845.7|37
1621390100000|2021-05-19 02:08:20|82897.5|82847.5|82893.8|82843.8|82898.5|82848.5|82892.7|82842.7|40
1621390110000|2021-05-19 02:08:30|82894.1|82844.1|82896.5|82846.5|82896.5|82846.5|82893.2|82843.2|25
1621390120000|2021-05-19 02:08:40|82896|82846|82895.4|82845.4|82896|82846|82893.4|82843.4|38
1621390130000|2021-05-19 02:08:50|82895.3|82845.3|82889.8|82839.8|82896.7|82846.7|82889.8|82839.8|38
1621390140000|2021-05-19 02:09:00|82890.1|82840.1|82886.9|82836.9|82891.1|82841.1|82884.7|82834.7|61
1621390150000|2021-05-19 02:09:10|82887.7|82837.7|82889.4|82839.4|82889.4|82839.4|82887.1|82837.1|23
1621390160000|2021-05-19 02:09:20|82889.3|82839.3|82889.3|82839.3|82889.9|82839.9|82887.5|82837.5|33
1621390170000|2021-05-19 02:09:30|82888.1|82838.1|82890.1|82840.1|82891.5|82841.5|82887.9|82837.9|33
1621390180000|2021-05-19 02:09:40|82890.4|82840.4|82891.9|82841.9|82892.8|82842.8|82889.3|82839.3|63
1621390190000|2021-05-19 02:09:50|82890.8|82840.8|82897.4|82847.4|82898.6|82848.6|82889.8|82839.8|53
1621390200000|2021-05-19 02:10:00|82898|82848|82897.4|82847.4|82900.2|82850.2|82896|82846|62
1621390210000|2021-05-19 02:10:10|82897.6|82847.6|82897.7|82847.7|82899.1|82849.1|82896.7|82846.7|55
1621390220000|2021-05-19 02:10:20|82897.9|82847.9|82900.4|82850.4|82901|82851|82897|82847|37
1621390230000|2021-05-19 02:10:30|82900|82850|82901.8|82851.8|82901.8|82851.8|82900|82850|27
1621390240000|2021-05-19 02:10:40|82902|82852|82900.3|82850.3|82902|82852|82900.3|82850.3|30
1621390250000|2021-05-19 02:10:50|82900.8|82850.8|82903.7|82853.7|82905.1|82855.1|82900.7|82850.7|46
1621390260000|2021-05-19 02:11:00|82904|82854|82903.9|82853.9|82904.4|82854.4|82903.5|82853.5|25
1621390270000|2021-05-19 02:11:10|82903.4|82853.4|82905.2|82855.2|82905.2|82855.2|82902.5|82852.5|25
1621390280000|2021-05-19 02:11:20|82904.8|82854.8|82901.6|82851.6|82904.9|82854.9|82901.5|82851.5|31
1621390290000|2021-05-19 02:11:30|82901.9|82851.9|82901.9|82851.9|82905|82855|82901.6|82851.6|43
1621390300000|2021-05-19 02:11:40|82902.8|82852.8|82910.1|82860.1|82910.1|82860.1|82902.2|82852.2|58
1621390310000|2021-05-19 02:11:50|82909.8|82859.8|82910.5|82860.5|82911.1|82861.1|82908.6|82858.6|47
1621390320000|2021-05-19 02:12:00|82909.8|82859.8|82910.4|82860.4|82910.9|82860.9|82908.2|82858.2|46
1621390330000|2021-05-19 02:12:10|82909.8|82859.8|82905.5|82855.5|82910.1|82860.1|82905.2|82855.2|53
1621390340000|2021-05-19 02:12:20|82905.4|82855.4|82906.2|82856.2|82907.1|82857.1|82905|82855|32
1621390350000|2021-05-19 02:12:30|82906.3|82856.3|82909.8|82859.8|82910.6|82860.6|82906.1|82856.1|45
1621390360000|2021-05-19 02:12:40|82910.4|82860.4|82908.6|82858.6|82910.9|82860.9|82907.8|82857.8|28
1621390370000|2021-05-19 02:12:50|82909|82859|82909.2|82859.2|82910.3|82860.3|82907.8|82857.8|31
1621390380000|2021-05-19 02:13:00|82907.7|82857.7|82906.2|82856.2|82907.8|82857.8|82906.2|82856.2|33
1621390390000|2021-05-19 02:13:10|82907.2|82857.2|82907.3|82857.3|82908.5|82858.5|82907.2|82857.2|22
1621390400000|2021-05-19 02:13:20|82907.6|82857.6|82904.2|82854.2|82909|82859|82902.5|82852.5|38
1621390410000|2021-05-19 02:13:30|82902.7|82852.7|82906.1|82856.1|82907.4|82857.4|82902.7|82852.7|49
1621390420000|2021-05-19 02:13:40|82906.4|82856.4|82905.1|82855.1|82907.2|82857.2|82903.9|82853.9|32
1621390430000|2021-05-19 02:13:50|82905.5|82855.5|82905.9|82855.9|82906.1|82856.1|82903.7|82853.7|24
1621390440000|2021-05-19 02:14:00|82906|82856|82899.7|82849.7|82908.1|82858.1|82897.1|82847.1|42
1621390450000|2021-05-19 02:14:10|82899.6|82849.6|82901.8|82851.8|82901.9|82851.9|82897.9|82847.9|31
1621390460000|2021-05-19 02:14:20|82902|82852|82897.6|82847.6|82902.1|82852.1|82896.5|82846.5|29
1621390470000|2021-05-19 02:14:30|82898|82848|82897.2|82847.2|82898.2|82848.2|82892.4|82842.4|38
1621390480000|2021-05-19 02:14:40|82897.4|82847.4|82902.8|82852.8|82902.9|82852.9|82897.4|82847.4|51
1621390490000|2021-05-19 02:14:50|82902.9|82852.9|82901.7|82851.7|82903.3|82853.3|82899.5|82849.5|21
1621390500000|2021-05-19 02:15:00|82900.7|82850.7|82900.8|82850.8|82902.1|82852.1|82900.4|82850.4|24
1621390510000|2021-05-19 02:15:10|82901.3|82851.3|82894.7|82844.7|82901.9|82851.9|82894.4|82844.4|65
1621390520000|2021-05-19 02:15:20|82894.8|82844.8|82895.9|82845.9|82897.3|82847.3|82894.8|82844.8|50
1621390530000|2021-05-19 02:15:30|82895.8|82845.8|82898|82848|82901.8|82851.8|82895.8|82845.8|43
1621390540000|2021-05-19 02:15:40|82898.3|82848.3|82902.6|82852.6|82902.6|82852.6|82896.3|82846.3|46
1621390550000|2021-05-19 02:15:50|82901.7|82851.7|82903.4|82853.4|82903.6|82853.6|82898.5|82848.5|30
1621390560000|2021-05-19 02:16:00|82902.5|82852.5|82900.1|82850.1|82903.6|82853.6|82897.4|82847.4|56
1621390570000|2021-05-19 02:16:10|82899.4|82849.4|82895.5|82845.5|82901.9|82851.9|82895.2|82845.2|23
1621390580000|2021-05-19 02:16:20|82899.5|82849.5|82895.7|82845.7|82900.2|82850.2|82893|82843|55
1621390590000|2021-05-19 02:16:30|82894.8|82844.8|82895.5|82845.5|82896.8|82846.8|82892.4|82842.4|36
1621390600000|2021-05-19 02:16:40|82895.4|82845.4|82897|82847|82898.8|82848.8|82895.1|82845.1|37
1621390610000|2021-05-19 02:16:50|82897.2|82847.2|82897.8|82847.8|82900|82850|82895.4|82845.4|22
1621390620000|2021-05-19 02:17:00|82898.1|82848.1|82898.8|82848.8|82901.3|82851.3|82896.7|82846.7|40
1621390630000|2021-05-19 02:17:10|82898.7|82848.7|82896.7|82846.7|82899.9|82849.9|82895.9|82845.9|22
1621390640000|2021-05-19 02:17:20|82898.6|82848.6|82892.9|82842.9|82898.6|82848.6|82892.5|82842.5|46
1621390650000|2021-05-19 02:17:30|82893.5|82843.5|82897.6|82847.6|82898.9|82848.9|82892.6|82842.6|34
1621390660000|2021-05-19 02:17:40|82896.4|82846.4|82896|82846|82898|82848|82895.4|82845.4|47
1621390670000|2021-05-19 02:17:50|82895.8|82845.8|82895.4|82845.4|82897.3|82847.3|82894.6|82844.6|31
1621390680000|2021-05-19 02:18:00|82895.7|82845.7|82892.9|82842.9|82898.6|82848.6|82892.4|82842.4|46
1621390690000|2021-05-19 02:18:10|82893.3|82843.3|82894|82844|82895.7|82845.7|82892.6|82842.6|43
1621390700000|2021-05-19 02:18:20|82893.9|82843.9|82894.2|82844.2|82895.1|82845.1|82893.4|82843.4|31
1621390710000|2021-05-19 02:18:30|82893.2|82843.2|82891.6|82841.6|82894|82844|82889.8|82839.8|29
1621390720000|2021-05-19 02:18:40|82891|82841|82897|82847|82898.7|82848.7|82890.8|82840.8|48
1621390730000|2021-05-19 02:18:50|82896.8|82846.8|82898.2|82848.2|82899.2|82849.2|82895.7|82845.7|23
1621390740000|2021-05-19 02:19:00|82898.3|82848.3|82897.6|82847.6|82899.1|82849.1|82897.5|82847.5|24
1621390750000|2021-05-19 02:19:10|82898.7|82848.7|82896.6|82846.6|82899.2|82849.2|82896.4|82846.4|15
1621390760000|2021-05-19 02:19:20|82896.7|82846.7|82897|82847|82897.8|82847.8|82895.8|82845.8|38
1621390770000|2021-05-19 02:19:30|82896.8|82846.8|82895.5|82845.5|82899.1|82849.1|82891|82841|65
1621390780000|2021-05-19 02:19:40|82896.3|82846.3|82895.8|82845.8|82900.6|82850.6|82891.8|82841.8|48
1621390790000|2021-05-19 02:19:50|82896.3|82846.3|82896|82846|82897.4|82847.4|82895.7|82845.7|28
1621390800000|2021-05-19 02:20:00|82896.1|82846.1|82895.9|82845.9|82897.6|82847.6|82893.5|82843.5|56
1621390810000|2021-05-19 02:20:10|82896|82846|82896.2|82846.2|82897.7|82847.7|82895.5|82845.5|32
1621390820000|2021-05-19 02:20:20|82895.2|82845.2|82896.7|82846.7|82897.6|82847.6|82894.3|82844.3|28
1621390830000|2021-05-19 02:20:30|82894.6|82844.6|82894.6|82844.6|82897.2|82847.2|82893.3|82843.3|41
1621390840000|2021-05-19 02:20:40|82894.2|82844.2|82891.2|82841.2|82895.4|82845.4|82888.5|82838.5|42
1621390850000|2021-05-19 02:20:50|82893.1|82843.1|82892.6|82842.6|82897.6|82847.6|82890.7|82840.7|26
1621390860000|2021-05-19 02:21:00|82892.3|82842.3|82903.4|82853.4|82903.4|82853.4|82892.3|82842.3|43
1621390870000|2021-05-19 02:21:10|82902.2|82852.2|82907.2|82857.2|82907.2|82857.2|82902.2|82852.2|30
1621390880000|2021-05-19 02:21:20|82905.7|82855.7|82901.5|82851.5|82909.2|82859.2|82900.5|82850.5|36
1621390890000|2021-05-19 02:21:30|82901.2|82851.2|82905.2|82855.2|82907.4|82857.4|82901.2|82851.2|27
1621390900000|2021-05-19 02:21:40|82904.6|82854.6|82904.5|82854.5|82907.4|82857.4|82903|82853|28
1621390910000|2021-05-19 02:21:50|82904.1|82854.1|82905|82855|82905.7|82855.7|82901.5|82851.5|41
1621390920000|2021-05-19 02:22:00|82904.3|82854.3|82902.1|82852.1|82904.3|82854.3|82899.5|82849.5|42
1621390930000|2021-05-19 02:22:10|82902.4|82852.4|82901.8|82851.8|82902.8|82852.8|82899.1|82849.1|32
1621390940000|2021-05-19 02:22:20|82899.6|82849.6|82897.8|82847.8|82902.2|82852.2|82897.6|82847.6|26
1621390950000|2021-05-19 02:22:30|82897.5|82847.5|82897|82847|82898|82848|82897|82847|20
1621390960000|2021-05-19 02:22:40|82896.8|82846.8|82896.5|82846.5|82901.1|82851.1|82896.3|82846.3|40
1621390970000|2021-05-19 02:22:50|82896.3|82846.3|82900.5|82850.5|82900.5|82850.5|82894.6|82844.6|52
1621390980000|2021-05-19 02:23:00|82899.9|82849.9|82897.3|82847.3|82901.2|82851.2|82895.4|82845.4|47
1621390990000|2021-05-19 02:23:10|82896.9|82846.9|82896.8|82846.8|82902|82852|82896.4|82846.4|43
1621391000000|2021-05-19 02:23:20|82896.3|82846.3|82899|82849|82899|82849|82895.9|82845.9|29
1621391010000|2021-05-19 02:23:30|82899.7|82849.7|82901.5|82851.5|82903.8|82853.8|82899.7|82849.7|52
1621391020000|2021-05-19 02:23:40|82901.2|82851.2|82899.8|82849.8|82902.8|82852.8|82899.4|82849.4|34
1621391030000|2021-05-19 02:23:50|82899.1|82849.1|82897.5|82847.5|82899.6|82849.6|82896.6|82846.6|32
1621391040000|2021-05-19 02:24:00|82897.3|82847.3|82896.9|82846.9|82898.2|82848.2|82895.1|82845.1|42
1621391050000|2021-05-19 02:24:10|82899.4|82849.4|82897|82847|82899.4|82849.4|82894.5|82844.5|41
1621391060000|2021-05-19 02:24:20|82897.1|82847.1|82893.4|82843.4|82897.9|82847.9|82893.2|82843.2|48
1621391070000|2021-05-19 02:24:30|82895|82845|82898.2|82848.2|82901.1|82851.1|82893.3|82843.3|45
1621391080000|2021-05-19 02:24:40|82897.5|82847.5|82894.1|82844.1|82897.5|82847.5|82894|82844|35
1621391090000|2021-05-19 02:24:50|82894|82844|82894.4|82844.4|82895.8|82845.8|82893.8|82843.8|22
1621391100000|2021-05-19 02:25:00|82894.6|82844.6|82893.7|82843.7|82895.2|82845.2|82893.5|82843.5|42
1621391110000|2021-05-19 02:25:10|82893.5|82843.5|82890.5|82840.5|82894.3|82844.3|82890.5|82840.5|26
1621391120000|2021-05-19 02:25:20|82890.7|82840.7|82888.3|82838.3|82891.1|82841.1|82886|82836|47
1621391130000|2021-05-19 02:25:30|82889.1|82839.1|82886.3|82836.3|82889.1|82839.1|82885.9|82835.9|36
1621391140000|2021-05-19 02:25:40|82886.1|82836.1|82886.4|82836.4|82888.2|82838.2|82885.1|82835.1|45
1621391150000|2021-05-19 02:25:50|82886.1|82836.1|82884.7|82834.7|82886.3|82836.3|82882.3|82832.3|49
1621391160000|2021-05-19 02:26:00|82884.5|82834.5|82881.3|82831.3|82884.5|82834.5|82878.5|82828.5|45
1621391170000|2021-05-19 02:26:10|82882|82832|82882.6|82832.6|82885.3|82835.3|82881.1|82831.1|39
1621391180000|2021-05-19 02:26:20|82882.4|82832.4|82886.6|82836.6|82886.6|82836.6|82882|82832|24
1621391190000|2021-05-19 02:26:30|82888.1|82838.1|82885.5|82835.5|82888.8|82838.8|82885.1|82835.1|44
1621391200000|2021-05-19 02:26:40|82885.8|82835.8|82883.5|82833.5|82885.9|82835.9|82883.4|82833.4|41
1621391210000|2021-05-19 02:26:50|82883.8|82833.8|82884.3|82834.3|82884.7|82834.7|82883|82833|27
1621391220000|2021-05-19 02:27:00|82884.1|82834.1|82884.3|82834.3|82886|82836|82882.6|82832.6|36
1621391230000|2021-05-19 02:27:10|82884.4|82834.4|82882.7|82832.7|82884.5|82834.5|82882.1|82832.1|38
1621391240000|2021-05-19 02:27:20|82883.2|82833.2|82885.3|82835.3|82886.1|82836.1|82880.9|82830.9|38
1621391250000|2021-05-19 02:27:30|82885.4|82835.4|82885.6|82835.6|82886.6|82836.6|82885|82835|17
1621391260000|2021-05-19 02:27:40|82885.9|82835.9|82881.9|82831.9|82885.9|82835.9|82879|82829|43
1621391270000|2021-05-19 02:27:50|82881.6|82831.6|82888.9|82838.9|82889.8|82839.8|82880.8|82830.8|52
1621391280000|2021-05-19 02:28:00|82888.1|82838.1|82887.8|82837.8|82889.2|82839.2|82884|82834|49
1621391290000|2021-05-19 02:28:10|82887.7|82837.7|82887.6|82837.6|82889.5|82839.5|82887|82837|34
1621391300000|2021-05-19 02:28:20|82887.3|82837.3|82888.3|82838.3|82888.7|82838.7|82886.9|82836.9|23
1621391310000|2021-05-19 02:28:30|82888.6|82838.6|82885.5|82835.5|82888.8|82838.8|82884.1|82834.1|35
1621391320000|2021-05-19 02:28:40|82885.8|82835.8|82885.2|82835.2|82888.2|82838.2|82885.2|82835.2|30
1621391330000|2021-05-19 02:28:50|82887.2|82837.2|82885.7|82835.7|82888.3|82838.3|82885.6|82835.6|27
1621391340000|2021-05-19 02:29:00|82885.4|82835.4|82888.5|82838.5|82888.5|82838.5|82885.4|82835.4|24
1621391350000|2021-05-19 02:29:10|82888.6|82838.6|82887|82837|82888.8|82838.8|82884.6|82834.6|32
1621391360000|2021-05-19 02:29:20|82888.5|82838.5|82884.4|82834.4|82888.5|82838.5|82882.4|82832.4|50
1621391370000|2021-05-19 02:29:30|82884.5|82834.5|82885|82835|82885.1|82835.1|82883.1|82833.1|11
1621391380000|2021-05-19 02:29:40|82885.1|82835.1|82883.8|82833.8|82885.6|82835.6|82883.8|82833.8|18
1621391390000|2021-05-19 02:29:50|82884|82834|82884.7|82834.7|82884.9|82834.9|82883.4|82833.4|9
1621391400000|2021-05-19 02:30:00|82884.9|82834.9|82886.5|82836.5|82889|82839|82884.1|82834.1|45
1621391410000|2021-05-19 02:30:10|82886.3|82836.3|82884.5|82834.5|82888.3|82838.3|82884.3|82834.3|46
1621391420000|2021-05-19 02:30:20|82884.6|82834.6|82884.3|82834.3|82885.6|82835.6|82883.1|82833.1|27
1621391430000|2021-05-19 02:30:30|82884.2|82834.2|82883.3|82833.3|82886.4|82836.4|82882.8|82832.8|36
1621391440000|2021-05-19 02:30:40|82882.9|82832.9|82882.9|82832.9|82883.4|82833.4|82881.9|82831.9|22
1621391450000|2021-05-19 02:30:50|82883.2|82833.2|82887.1|82837.1|82888.2|82838.2|82882.1|82832.1|44
1621391460000|2021-05-19 02:31:00|82886.4|82836.4|82880.5|82830.5|82895.8|82836.8|82880.5|82821.7|36
1621391470000|2021-05-19 02:31:10|82880.8|82830.8|82873.4|82823.4|82883.4|82833.4|82871.2|82821.2|64
1621391480000|2021-05-19 02:31:20|82873.3|82823.3|82870.4|82820.4|82874|82824|82868.7|82818.7|48
1621391490000|2021-05-19 02:31:30|82871|82821|82866.2|82816.2|82871.9|82821.9|82865.7|82815.7|52
1621391500000|2021-05-19 02:31:40|82866|82816|82865.4|82815.4|82868.2|82818.2|82863.2|82813.2|51
1621391510000|2021-05-19 02:31:50|82865.2|82815.2|82867.3|82817.3|82876.4|82820.1|82863.3|82803|48
1621391520000|2021-05-19 02:32:00|82867.6|82817.6|82868.2|82818.2|82869.1|82819.1|82865.9|82815.9|54
1621391530000|2021-05-19 02:32:10|82869|82819|82859.4|82809.4|82872|82820.7|82858.5|82797.5|57
1621391540000|2021-05-19 02:32:20|82860|82810|82859.4|82809.4|82860|82810|82855.6|82805.6|43
1621391550000|2021-05-19 02:32:30|82858.7|82808.7|82856.7|82806.7|82861.3|82811.3|82855.8|82805.8|36
1621391560000|2021-05-19 02:32:40|82856.5|82806.5|82853.5|82803.5|82866|82810.3|82853.5|82795.6|35
1621391570000|2021-05-19 02:32:50|82853.6|82803.6|82836.6|82786.6|82865.4|82811|82835.6|82778.9|63
1621391580000|2021-05-19 02:33:00|82834.8|82784.8|82826.5|82776.5|82844.7|82785.8|82826.5|82767.7|49
1621391590000|2021-05-19 02:33:10|82826.8|82776.8|82825.1|82775.1|82840.5|82779.7|82819.7|82761.8|47
1621391600000|2021-05-19 02:33:20|82828|82778|82824.5|82774.5|82828|82778|82820.8|82770.8|48
1621391610000|2021-05-19 02:33:30|82824.8|82774.8|82821.2|82771.2|82840.1|82776.2|82820.7|82760.2|39
1621391620000|2021-05-19 02:33:40|82821.8|82771.8|82826.6|82776.6|82827.8|82777.8|82821.7|82771.7|47
1621391630000|2021-05-19 02:33:50|82826.5|82776.5|82820.7|82770.7|82826.7|82776.7|82819.3|82769.3|43
1621391640000|2021-05-19 02:34:00|82820.8|82770.8|82833|82762.2|82835.5|82774.5|82815.5|82761.5|68
1621391650000|2021-05-19 02:34:10|82821.1|82771.1|82814.3|82764.3|82821.1|82771.1|82808.7|82758.7|67
1621391660000|2021-05-19 02:34:20|82814.2|82764.2|82818.5|82768.5|82825.7|82775.7|82813.7|82763.7|52
1621391670000|2021-05-19 02:34:30|82819.3|82769.3|82822.5|82772.5|82827.5|82777.5|82818.8|82768.8|55
1621391680000|2021-05-19 02:34:40|82821.7|82771.7|82820.1|82770.1|82827|82777|82820.1|82770.1|55
1621391690000|2021-05-19 02:34:50|82831.7|82761.6|82822.3|82772.3|82833.3|82775.7|82820.7|82759.7|33
1621391700000|2021-05-19 02:35:00|82822.4|82772.4|82824.6|82774.6|82826.1|82776.1|82822.2|82772.2|27
1621391710000|2021-05-19 02:35:10|82824.8|82774.8|82824.6|82774.6|82827.2|82777.2|82819.6|82769.6|43
1621391720000|2021-05-19 02:35:20|82825.4|82775.4|82821.8|82771.8|82827.5|82777.5|82820.4|82770.4|36
1621391730000|2021-05-19 02:35:30|82824|82774|82823|82773|82824.7|82774.7|82821|82771|29
1621391740000|2021-05-19 02:35:40|82822.2|82772.2|82823.2|82773.2|82824|82774|82821.9|82771.9|11
1621391750000|2021-05-19 02:35:50|82823.4|82773.4|82826.8|82776.8|82828.2|82778.2|82819.2|82769.2|39
1621391760000|2021-05-19 02:36:00|82827|82777|82826.6|82776.6|82830.8|82780.8|82821.8|82771.8|53
1621391770000|2021-05-19 02:36:10|82826.2|82776.2|82823.6|82773.6|82834|82784|82823.1|82773.1|68
1621391780000|2021-05-19 02:36:20|82826.3|82776.3|82822.8|82772.8|82826.8|82776.8|82822.6|82772.6|43
1621391790000|2021-05-19 02:36:30|82823.3|82773.3|82845.4|82795.4|82845.4|82795.4|82820.9|82770.9|64
1621391800000|2021-05-19 02:36:40|82845.8|82795.8|82845.7|82795.7|82853.9|82797.2|82840.6|82782.8|71
1621391810000|2021-05-19 02:36:50|82845.6|82795.6|82843.8|82793.8|82846.5|82796.5|82842.2|82792.2|66
1621391820000|2021-05-19 02:37:00|82842.6|82792.6|82843.2|82793.2|82847.4|82797.4|82837.7|82787.7|70
1621391830000|2021-05-19 02:37:10|82842.9|82792.9|82839|82789|82844.9|82794.9|82838.1|82788.1|71
1621391840000|2021-05-19 02:37:20|82839.1|82789.1|82847.1|82797.1|82847.6|82797.6|82838.2|82788.2|62
1621391850000|2021-05-19 02:37:30|82845.3|82795.3|82847.6|82797.6|82849.5|82799.5|82844.3|82794.3|65
1621391860000|2021-05-19 02:37:40|82847.3|82797.3|82852.2|82802.2|82857.2|82804.6|82843.7|82781|37
1621391870000|2021-05-19 02:37:50|82851|82801|82852.2|82802.2|82854.1|82804.1|82849.7|82799.7|41
1621391880000|2021-05-19 02:38:00|82853|82803|82854.6|82804.6|82854.6|82804.6|82848.2|82798.2|66
1621391890000|2021-05-19 02:38:10|82857|82807|82851.5|82801.5|82857.8|82807.8|82851.5|82801.5|75
1621391900000|2021-05-19 02:38:20|82852.2|82802.2|82856.1|82806.1|82858.5|82808.5|82851.4|82801.4|56
1621391910000|2021-05-19 02:38:30|82856.3|82806.3|82862.5|82812.5|82864|82814|82854.5|82804.5|64
1621391920000|2021-05-19 02:38:40|82862.4|82812.4|82855.6|82805.6|82864.4|82814.4|82855.6|82805.6|65
1621391930000|2021-05-19 02:38:50|82855|82805|82852.5|82802.5|82856.9|82806.9|82851.5|82801.5|56
1621391940000|2021-05-19 02:39:00|82852.2|82802.2|82849.9|82799.9|82857.3|82807.3|82849.5|82799.5|67
1621391950000|2021-05-19 02:39:10|82851.6|82801.6|82849.4|82799.4|82853.6|82803.6|82848.5|82798.5|70
1621391960000|2021-05-19 02:39:20|82849.6|82799.6|82857.1|82807.1|82858.1|82808.1|82847.9|82797.9|70
1621391970000|2021-05-19 02:39:30|82856.4|82806.4|82858.7|82808.7|82859.4|82809.4|82853.4|82803.4|68
1621391980000|2021-05-19 02:39:40|82858|82808|82856.2|82806.2|82859.7|82809.7|82853.6|82803.6|57
1621391990000|2021-05-19 02:39:50|82854.3|82804.3|82856.5|82806.5|82859.3|82809.3|82854.2|82804.2|71
1621392000000|2021-05-19 02:40:00|82856.8|82806.8|82870.2|82820.2|82873|82823|82856.8|82806.8|69
1621392010000|2021-05-19 02:40:10|82871.5|82821.5|82875.9|82825.9|82875.9|82825.9|82869.9|82819.9|61
1621392020000|2021-05-19 02:40:20|82875.8|82825.8|82874.3|82824.3|82877.4|82827.4|82873.9|82823.9|56
1621392030000|2021-05-19 02:40:30|82874.5|82824.5|82874.8|82824.8|82876.6|82826.6|82873.9|82823.9|50
1621392040000|2021-05-19 02:40:40|82873.7|82823.7|82876.2|82826.2|82876.5|82826.5|82872|82822|61
1621392050000|2021-05-19 02:40:50|82878.1|82828.1|82876.5|82826.5|82878.1|82828.1|82875.1|82825.1|62
1621392060000|2021-05-19 02:41:00|82876.1|82826.1|82875.9|82825.9|82878.7|82828.7|82874.6|82824.6|57
1621392070000|2021-05-19 02:41:10|82875.8|82825.8|82878.2|82828.2|82879.1|82829.1|82874.5|82824.5|63
1621392080000|2021-05-19 02:41:20|82878.4|82828.4|82876.4|82826.4|82879.4|82829.4|82875.7|82825.7|46
1621392090000|2021-05-19 02:41:30|82877|82827|82879.8|82829.8|82880.2|82830.2|82876.6|82826.6|56
1621392100000|2021-05-19 02:41:40|82879.9|82829.9|82878.8|82828.8|82880.5|82830.5|82876.8|82826.8|55
1621392110000|2021-05-19 02:41:50|82879|82829|82879.2|82829.2|82882.1|82832.1|82877.1|82827.1|61
1621392120000|2021-05-19 02:42:00|82879.8|82829.8|82879.8|82829.8|82881.7|82831.7|82877.1|82827.1|68
1621392130000|2021-05-19 02:42:10|82879.2|82829.2|82878.5|82828.5|82881.4|82831.4|82876.6|82826.6|60
1621392140000|2021-05-19 02:42:20|82878.6|82828.6|82879|82829|82881|82831|82876.5|82826.5|61
1621392150000|2021-05-19 02:42:30|82877.9|82827.9|82885.6|82835.6|82890.4|82840.4|82875.7|82825.7|72
1621392160000|2021-05-19 02:42:40|82883.6|82833.6|82886.5|82836.5|82887.6|82837.6|82882|82832|64
1621392170000|2021-05-19 02:42:50|82886.2|82836.2|82881.8|82831.8|82886.2|82836.2|82881.5|82831.5|60
1621392180000|2021-05-19 02:43:00|82881.6|82831.6|82887.8|82837.8|82889.8|82839.8|82879.4|82829.4|54
1621392190000|2021-05-19 02:43:10|82887.5|82837.5|82891.7|82841.7|82892.8|82842.8|82884.6|82834.6|65
1621392200000|2021-05-19 02:43:20|82891.3|82841.3|82890.1|82840.1|82892.1|82842.1|82887.2|82837.2|71
1621392210000|2021-05-19 02:43:30|82889.7|82839.7|82891.7|82841.7|82893.2|82843.2|82888.5|82838.5|61
1621392220000|2021-05-19 02:43:40|82891.9|82841.9|82886.6|82836.6|82891.9|82841.9|82886.1|82836.1|64
1621392230000|2021-05-19 02:43:50|82886.7|82836.7|82887.6|82837.6|82888.5|82838.5|82886.1|82836.1|41
1621392240000|2021-05-19 02:44:00|82887.7|82837.7|82887.1|82837.1|82890.6|82840.6|82885.4|82835.4|70
1621392250000|2021-05-19 02:44:10|82886.6|82836.6|82882.3|82832.3|82887.8|82837.8|82881.5|82831.5|58
1621392260000|2021-05-19 02:44:20|82882.4|82832.4|82882.5|82832.5|82883.7|82833.7|82879.5|82829.5|63
1621392270000|2021-05-19 02:44:30|82883.1|82833.1|82882|82832|82883.1|82833.1|82879.3|82829.3|59
1621392280000|2021-05-19 02:44:40|82881.7|82831.7|82881.8|82831.8|82884|82834|82879.2|82829.2|63
1621392290000|2021-05-19 02:44:50|82881.6|82831.6|82881.8|82831.8|82883.1|82833.1|82879.9|82829.9|61
1621392300000|2021-05-19 02:45:00|82881.7|82831.7|82881.3|82831.3|82886.4|82836.4|82880.4|82830.4|70
1621392310000|2021-05-19 02:45:10|82880.5|82830.5|82881.9|82831.9|82882.7|82832.7|82879.9|82829.9|56
1621392320000|2021-05-19 02:45:20|82882.2|82832.2|82886|82836|82886|82836|82882|82832|69
1621392330000|2021-05-19 02:45:30|82886.2|82836.2|82885.5|82835.5|82888|82838|82884.4|82834.4|61
1621392340000|2021-05-19 02:45:40|82885.6|82835.6|82887.6|82837.6|82889|82839|82884.4|82834.4|54
1621392350000|2021-05-19 02:45:50|82887.5|82837.5|82889.2|82839.2|82889.9|82839.9|82887.5|82837.5|14
1621392360000|2021-05-19 02:46:00|82888.7|82838.7|82888.9|82838.9|82890.2|82840.2|82888.3|82838.3|37
1621392370000|2021-05-19 02:46:10|82889.3|82839.3|82891|82841|82891.5|82841.5|82888.7|82838.7|26
1621392380000|2021-05-19 02:46:20|82890.7|82840.7|82890.8|82840.8|82893.6|82843.6|82889.9|82839.9|51
1621392390000|2021-05-19 02:46:30|82890.6|82840.6|82891.2|82841.2|82891.9|82841.9|82889.2|82839.2|44
1621392400000|2021-05-19 02:46:40|82890.6|82840.6|82891.3|82841.3|82892.1|82842.1|82889.9|82839.9|43
1621392410000|2021-05-19 02:46:50|82891.4|82841.4|82891.5|82841.5|82892.9|82842.9|82890.1|82840.1|42
1621392420000|2021-05-19 02:47:00|82891.4|82841.4|82892.3|82842.3|82893.5|82843.5|82890.5|82840.5|56
1621392430000|2021-05-19 02:47:10|82892.2|82842.2|82893.3|82843.3|82894.6|82844.6|82891.4|82841.4|49
1621392440000|2021-05-19 02:47:20|82894.7|82844.7|82893.9|82843.9|82895.6|82845.6|82893.4|82843.4|45
1621392450000|2021-05-19 02:47:30|82893.8|82843.8|82894.4|82844.4|82895.3|82845.3|82893.4|82843.4|11
1621392460000|2021-05-19 02:47:40|82894.2|82844.2|82895.6|82845.6|82897.1|82847.1|82894.2|82844.2|43
1621392470000|2021-05-19 02:47:50|82895.4|82845.4|82896.1|82846.1|82898.9|82848.9|82895.4|82845.4|65
1621392480000|2021-05-19 02:48:00|82895.5|82845.5|82903.4|82853.4|82905.4|82855.4|82895.5|82845.5|59
1621392490000|2021-05-19 02:48:10|82903.6|82853.6|82902.5|82852.5|82904.1|82854.1|82901.5|82851.5|35
1621392500000|2021-05-19 02:48:20|82902.3|82852.3|82893.1|82843.1|82903.9|82853.9|82891.8|82841.8|50
1621392510000|2021-05-19 02:48:30|82892.5|82842.5|82896.2|82846.2|82896.5|82846.5|82892|82842|48
1621392520000|2021-05-19 02:48:40|82896.4|82846.4|82893.7|82843.7|82896.9|82846.9|82893.2|82843.2|64
1621392530000|2021-05-19 02:48:50|82893.5|82843.5|82892.1|82842.1|82894.5|82844.5|82892.1|82842.1|16
1621392540000|2021-05-19 02:49:00|82892.7|82842.7|82889.4|82839.4|82893.4|82843.4|82888|82838|43
1621392550000|2021-05-19 02:49:10|82890.8|82840.8|82889.1|82839.1|82891.3|82841.3|82888.5|82838.5|38
1621392560000|2021-05-19 02:49:20|82889.4|82839.4|82891|82841|82891|82841|82889.2|82839.2|23
1621392570000|2021-05-19 02:49:30|82890.1|82840.1|82889.1|82839.1|82890.8|82840.8|82887.8|82837.8|40
1621392580000|2021-05-19 02:49:40|82888.8|82838.8|82887.9|82837.9|82888.8|82838.8|82887.6|82837.6|18
1621392590000|2021-05-19 02:49:50|82887.7|82837.7|82888.1|82838.1|82888.7|82838.7|82887.6|82837.6|16
1621392600000|2021-05-19 02:50:00|82887.8|82837.8|82887.7|82837.7|82888.6|82838.6|82885.7|82835.7|23
1621392610000|2021-05-19 02:50:10|82887.5|82837.5|82887.1|82837.1|82888.2|82838.2|82885.8|82835.8|39
1621392620000|2021-05-19 02:50:20|82887.5|82837.5|82886|82836|82887.8|82837.8|82885.5|82835.5|27
1621392630000|2021-05-19 02:50:30|82885.8|82835.8|82884.7|82834.7|82886.5|82836.5|82884.6|82834.6|31
1621392640000|2021-05-19 02:50:40|82884.5|82834.5|82884.7|82834.7|82885.1|82835.1|82884.3|82834.3|15
1621392650000|2021-05-19 02:50:50|82884.8|82834.8|82884.9|82834.9|82886.4|82836.4|82884|82834|18
1621392660000|2021-05-19 02:51:00|82885|82835|82885.3|82835.3|82887.3|82837.3|82885|82835|18
1621392670000|2021-05-19 02:51:10|82885|82835|82887.7|82837.7|82888|82838|82883.2|82833.2|39
1621392680000|2021-05-19 02:51:20|82887.4|82837.4|82888.4|82838.4|82888.5|82838.5|82886.3|82836.3|18
1621392690000|2021-05-19 02:51:30|82888.1|82838.1|82884.9|82834.9|82888.1|82838.1|82884.7|82834.7|35
1621392700000|2021-05-19 02:51:40|82884.6|82834.6|82885.1|82835.1|82886.2|82836.2|82884.6|82834.6|15
1621392710000|2021-05-19 02:51:50|82885.4|82835.4|82885|82835|82885.9|82835.9|82883.4|82833.4|35
1621392720000|2021-05-19 02:52:00|82885.1|82835.1|82882.2|82832.2|82885.1|82835.1|82882.1|82832.1|25
1621392730000|2021-05-19 02:52:10|82882.3|82832.3|82883|82833|82884.3|82834.3|82882.3|82832.3|38
1621392740000|2021-05-19 02:52:20|82882.7|82832.7|82883.7|82833.7|82884.3|82834.3|82882.7|82832.7|32
1621392750000|2021-05-19 02:52:30|82883.5|82833.5|82882|82832|82883.6|82833.6|82882|82832|21
1621392760000|2021-05-19 02:52:40|82882.7|82832.7|82888.8|82838.8|82890.6|82840.6|82882|82832|41
1621392770000|2021-05-19 02:52:50|82889|82839|82887.9|82837.9|82889.2|82839.2|82887|82837|26
1621392780000|2021-05-19 02:53:00|82888.2|82838.2|82888.2|82838.2|82889.1|82839.1|82886.7|82836.7|43
1621392790000|2021-05-19 02:53:10|82888.4|82838.4|82888.5|82838.5|82888.9|82838.9|82887.8|82837.8|19
1621392800000|2021-05-19 02:53:20|82888.7|82838.7|82888.5|82838.5|82889.3|82839.3|82887.6|82837.6|20
1621392810000|2021-05-19 02:53:30|82888.4|82838.4|82888.6|82838.6|82890.7|82840.7|82888.3|82838.3|28
1621392820000|2021-05-19 02:53:40|82890.6|82840.6|82888.5|82838.5|82890.6|82840.6|82885.5|82835.5|29
1621392830000|2021-05-19 02:53:50|82887.8|82837.8|82888.4|82838.4|82890.4|82840.4|82887.2|82837.2|63
1621392840000|2021-05-19 02:54:00|82888.6|82838.6|82891.8|82841.8|82892.7|82842.7|82885.9|82835.9|57
1621392850000|2021-05-19 02:54:10|82891.7|82841.7|82893.7|82843.7|82893.8|82843.8|82888.7|82838.7|45
1621392860000|2021-05-19 02:54:20|82893|82843|82897.3|82847.3|82898.1|82848.1|82889.5|82839.5|38
1621392870000|2021-05-19 02:54:30|82897.9|82847.9|82900.7|82850.7|82902.4|82852.4|82897|82847|38
1621392880000|2021-05-19 02:54:40|82901.5|82851.5|82902.3|82852.3|82902.5|82852.5|82900.2|82850.2|37
1621392890000|2021-05-19 02:54:50|82900.6|82850.6|82900|82850|82904.7|82854.7|82897.7|82847.7|44
1621392900000|2021-05-19 02:55:00|82899.8|82849.8|82897.1|82847.1|82900.8|82850.8|82895.2|82845.2|48
1621392910000|2021-05-19 02:55:10|82897.3|82847.3|82899.3|82849.3|82902.7|82852.7|82896.2|82846.2|52
1621392920000|2021-05-19 02:55:20|82899.1|82849.1|82896.6|82846.6|82900.5|82850.5|82890.9|82840.9|50
1621392930000|2021-05-19 02:55:30|82896.3|82846.3|82893.6|82843.6|82899.3|82849.3|82892.6|82842.6|33
1621392940000|2021-05-19 02:55:40|82893.5|82843.5|82894.6|82844.6|82896.9|82846.9|82891.2|82841.2|36
1621392950000|2021-05-19 02:55:50|82894.7|82844.7|82892.2|82842.2|82898.2|82848.2|82889.9|82839.9|43
1621392960000|2021-05-19 02:56:00|82890.4|82840.4|82896.1|82846.1|82897.5|82847.5|82890.4|82840.4|44
1621392970000|2021-05-19 02:56:10|82894.6|82844.6|82889.7|82839.7|82894.6|82844.6|82888.9|82838.9|57
1621392980000|2021-05-19 02:56:20|82889.8|82839.8|82889.9|82839.9|82890.8|82840.8|82888.9|82838.9|27
1621392990000|2021-05-19 02:56:30|82890.4|82840.4|82890.7|82840.7|82891.4|82841.4|82889|82839|34
1621393000000|2021-05-19 02:56:40|82890.5|82840.5|82889.9|82839.9|82891.7|82841.7|82889.1|82839.1|23
1621393010000|2021-05-19 02:56:50|82889.2|82839.2|82889.2|82839.2|82892.3|82842.3|82888.5|82838.5|31
1621393020000|2021-05-19 02:57:00|82889.1|82839.1|82889.1|82839.1|82889.8|82839.8|82887.9|82837.9|25
1621393030000|2021-05-19 02:57:10|82887.9|82837.9|82891.1|82841.1|82892.5|82842.5|82885.9|82835.9|32
1621393040000|2021-05-19 02:57:20|82889.7|82839.7|82891.9|82841.9|82894.1|82844.1|82889.4|82839.4|21
1621393050000|2021-05-19 02:57:30|82892.1|82842.1|82888.1|82838.1|82892.1|82842.1|82887.8|82837.8|29
1621393060000|2021-05-19 02:57:40|82888.3|82838.3|82887.1|82837.1|82888.5|82838.5|82887.1|82837.1|11
1621393070000|2021-05-19 02:57:50|82887.5|82837.5|82886.9|82836.9|82888.3|82838.3|82884.7|82834.7|26
1621393080000|2021-05-19 02:58:00|82884.3|82834.3|82881|82831|82885.4|82835.4|82881|82831|31
1621393090000|2021-05-19 02:58:10|82880.4|82830.4|82878.6|82828.6|82882.4|82832.4|82878.6|82828.6|42
1621393100000|2021-05-19 02:58:20|82879.1|82829.1|82882.6|82832.6|82883.3|82833.3|82878.8|82828.8|33
1621393110000|2021-05-19 02:58:30|82882.5|82832.5|82884.4|82834.4|82885.7|82835.7|82882.4|82832.4|34
1621393120000|2021-05-19 02:58:40|82884.1|82834.1|82883.7|82833.7|82885.5|82835.5|82883|82833|29
1621393130000|2021-05-19 02:58:50|82883.1|82833.1|82882.9|82832.9|82883.7|82833.7|82882.3|82832.3|23
1621393140000|2021-05-19 02:59:00|82882.8|82832.8|82880.4|82830.4|82883.8|82833.8|82879.6|82829.6|31
1621393150000|2021-05-19 02:59:10|82879.7|82829.7|82884.9|82834.9|82886|82836|82879.4|82829.4|34
1621393160000|2021-05-19 02:59:20|82885.8|82835.8|82883.6|82833.6|82885.8|82835.8|82883.2|82833.2|34
1621393170000|2021-05-19 02:59:30|82883.3|82833.3|82886.1|82836.1|82889.3|82839.3|82883|82833|30
1621393180000|2021-05-19 02:59:40|82886.3|82836.3|82889.3|82839.3|82889.5|82839.5|82885.2|82835.2|26
1621393190000|2021-05-19 02:59:50|82889.2|82839.2|82889.4|82839.4|82891|82841|82887.3|82837.3|27
1621393200000|2021-05-19 03:00:00|82888.9|82838.9|82894.2|82844.2|82896.8|82846.8|82888.9|82838.9|56
1621393210000|2021-05-19 03:00:10|82893.8|82843.8|82893.3|82843.3|82896.8|82846.8|82892.9|82842.9|35
1621393220000|2021-05-19 03:00:20|82892.6|82842.6|82893.8|82843.8|82896.3|82846.3|82892|82842|26
1621393230000|2021-05-19 03:00:30|82890.3|82840.3|82890.8|82840.8|82893|82843|82886.9|82836.9|26
1621393240000|2021-05-19 03:00:40|82890.7|82840.7|82889.6|82839.6|82891.7|82841.7|82889.4|82839.4|22
1621393250000|2021-05-19 03:00:50|82890.3|82840.3|82889.5|82839.5|82890.7|82840.7|82889.2|82839.2|27
1621393260000|2021-05-19 03:01:00|82889.2|82839.2|82888|82838|82889.2|82839.2|82886.1|82836.1|25
1621393270000|2021-05-19 03:01:10|82887.8|82837.8|82891.7|82841.7|82893.2|82843.2|82887.8|82837.8|42
1621393280000|2021-05-19 03:01:20|82892|82842|82893|82843|82898.3|82848.3|82891.4|82841.4|42
1621393290000|2021-05-19 03:01:30|82892.3|82842.3|82897.4|82847.4|82899.3|82849.3|82892.3|82842.3|50
1621393300000|2021-05-19 03:01:40|82896.7|82846.7|82895.2|82845.2|82901.4|82851.4|82895.2|82845.2|40
1621393310000|2021-05-19 03:01:50|82895.6|82845.6|82894.6|82844.6|82897.2|82847.2|82893.5|82843.5|49
1621393320000|2021-05-19 03:02:00|82894.7|82844.7|82893.8|82843.8|82895.8|82845.8|82892|82842|43
1621393330000|2021-05-19 03:02:10|82894|82844|82895.6|82845.6|82895.6|82845.6|82892.6|82842.6|35
1621393340000|2021-05-19 03:02:20|82892.5|82842.5|82892.8|82842.8|82897.5|82847.5|82891.8|82841.8|33
1621393350000|2021-05-19 03:02:30|82892|82842|82893.3|82843.3|82894.8|82844.8|82890.7|82840.7|25
1621393360000|2021-05-19 03:02:40|82891.9|82841.9|82892.9|82842.9|82894.7|82844.7|82890.5|82840.5|44
1621393370000|2021-05-19 03:02:50|82893.4|82843.4|82894.3|82844.3|82895.3|82845.3|82893.3|82843.3|25
1621393380000|2021-05-19 03:03:00|82894.4|82844.4|82892.7|82842.7|82895.7|82845.7|82892.4|82842.4|31
1621393390000|2021-05-19 03:03:10|82892.5|82842.5|82892.4|82842.4|82893.7|82843.7|82891.7|82841.7|26
1621393400000|2021-05-19 03:03:20|82892.7|82842.7|82891.2|82841.2|82893.7|82843.7|82889.9|82839.9|21
1621393410000|2021-05-19 03:03:30|82890.5|82840.5|82890.7|82840.7|82891.4|82841.4|82890|82840|18
1621393420000|2021-05-19 03:03:40|82890.3|82840.3|82890.5|82840.5|82891.4|82841.4|82889.8|82839.8|20
1621393430000|2021-05-19 03:03:50|82890.4|82840.4|82893.2|82843.2|82893.9|82843.9|82890.4|82840.4|20
1621393440000|2021-05-19 03:04:00|82894.3|82844.3|82888.7|82838.7|82894.3|82844.3|82888.6|82838.6|27
1621393450000|2021-05-19 03:04:10|82890.8|82840.8|82887.9|82837.9|82892.7|82842.7|82886|82836|44
1621393460000|2021-05-19 03:04:20|82887.7|82837.7|82887.2|82837.2|82888.1|82838.1|82886.3|82836.3|16
1621393470000|2021-05-19 03:04:30|82886.6|82836.6|82889.2|82839.2|82889.6|82839.6|82886|82836|25
1621393480000|2021-05-19 03:04:40|82889.3|82839.3|82890.4|82840.4|82893|82843|82888.4|82838.4|38
1621393490000|2021-05-19 03:04:50|82889.9|82839.9|82893.8|82843.8|82895.2|82845.2|82889.9|82839.9|29
1621393500000|2021-05-19 03:05:00|82893.6|82843.6|82891.2|82841.2|82895|82845|82891|82841|34
1621393510000|2021-05-19 03:05:10|82891.9|82841.9|82887.2|82837.2|82894.8|82844.8|82886.8|82836.8|40
1621393520000|2021-05-19 03:05:20|82888|82838|82887.9|82837.9|82889.2|82839.2|82886.8|82836.8|26
1621393530000|2021-05-19 03:05:30|82888|82838|82881.8|82831.8|82888|82838|82879.9|82829.9|34
1621393540000|2021-05-19 03:05:40|82881.4|82831.4|82880.3|82830.3|82881.6|82831.6|82879.8|82829.8|35
1621393550000|2021-05-19 03:05:50|82879.9|82829.9|82881|82831|82881.3|82831.3|82879.4|82829.4|30
1621393560000|2021-05-19 03:06:00|82881.2|82831.2|82881.8|82831.8|82882.4|82832.4|82880.6|82830.6|15
1621393570000|2021-05-19 03:06:10|82882.2|82832.2|82882.7|82832.7|82883.1|82833.1|82882.2|82832.2|17
1621393580000|2021-05-19 03:06:20|82881.9|82831.9|82881.1|82831.1|82883|82833|82880.8|82830.8|14
1621393590000|2021-05-19 03:06:30|82880.3|82830.3|82880.9|82830.9|82881.6|82831.6|82880.3|82830.3|9
1621393600000|2021-05-19 03:06:40|82880.8|82830.8|82881.6|82831.6|82882.4|82832.4|82880.5|82830.5|12
1621393610000|2021-05-19 03:06:50|82881.3|82831.3|82881|82831|82881.4|82831.4|82880.6|82830.6|9
1621393620000|2021-05-19 03:07:00|82880.6|82830.6|82880.5|82830.5|82881|82831|82880.4|82830.4|10
1621393630000|2021-05-19 03:07:10|82880.6|82830.6|82880.7|82830.7|82881.9|82831.9|82880.5|82830.5|15
1621393640000|2021-05-19 03:07:20|82881|82831|82878.5|82828.5|82881|82831|82878.2|82828.2|24
1621393650000|2021-05-19 03:07:30|82878.7|82828.7|82879.9|82829.9|82880.2|82830.2|82878.1|82828.1|27
1621393660000|2021-05-19 03:07:40|82879.4|82829.4|82878.3|82828.3|82880.3|82830.3|82878|82828|24
1621393670000|2021-05-19 03:07:50|82878|82828|82877.4|82827.4|82878.5|82828.5|82877.3|82827.3|14
1621393680000|2021-05-19 03:08:00|82877.3|82827.3|82878.2|82828.2|82878.2|82828.2|82876.9|82826.9|13
1621393690000|2021-05-19 03:08:10|82877.9|82827.9|82878.6|82828.6|82878.6|82828.6|82877.3|82827.3|12
1621393700000|2021-05-19 03:08:20|82878.3|82828.3|82880.2|82830.2|82880.2|82830.2|82876.9|82826.9|27
1621393710000|2021-05-19 03:08:30|82880.1|82830.1|82876.3|82826.3|82880.3|82830.3|82872.8|82822.8|34
1621393720000|2021-05-19 03:08:40|82878.2|82828.2|82877.2|82827.2|82880.4|82830.4|82876.9|82826.9|44
1621393730000|2021-05-19 03:08:50|82877.6|82827.6|82876.8|82826.8|82877.9|82827.9|82876.8|82826.8|12
1621393740000|2021-05-19 03:09:00|82877|82827|82877.9|82827.9|82878.5|82828.5|82875.6|82825.6|25
1621393750000|2021-05-19 03:09:10|82877.8|82827.8|82876|82826|82879.3|82829.3|82874.9|82824.9|31
1621393760000|2021-05-19 03:09:20|82875.5|82825.5|82875.3|82825.3|82877.6|82827.6|82874.4|82824.4|27
1621393770000|2021-05-19 03:09:30|82874.4|82824.4|82872.3|82822.3|82874.9|82824.9|82872.2|82822.2|23
1621393780000|2021-05-19 03:09:40|82873|82823|82870.7|82820.7|82873|82823|82870.1|82820.1|24
1621393790000|2021-05-19 03:09:50|82870.2|82820.2|82862.9|82812.9|82872|82822|82862.8|82812.8|33
1621393800000|2021-05-19 03:10:00|82862.7|82812.7|82864.6|82814.6|82868.5|82818.5|82862.7|82812.7|44
1621393810000|2021-05-19 03:10:10|82865.7|82815.7|82864.1|82814.1|82865.7|82815.7|82863|82813|27
1621393820000|2021-05-19 03:10:20|82862.9|82812.9|82858.2|82808.2|82865.5|82815.5|82857.7|82807.7|42
1621393830000|2021-05-19 03:10:30|82858.1|82808.1|82859.7|82809.7|82862.5|82812.5|82857.7|82807.7|38
1621393840000|2021-05-19 03:10:40|82859.6|82809.6|82857.2|82807.2|82859.6|82809.6|82856.9|82806.9|16
1621393850000|2021-05-19 03:10:50|82857.4|82807.4|82857.2|82807.2|82858.4|82808.4|82856.5|82806.5|23
1621393860000|2021-05-19 03:11:00|82856.9|82806.9|82860.1|82810.1|82861.4|82811.4|82856.9|82806.9|40
1621393870000|2021-05-19 03:11:10|82860.2|82810.2|82858|82808|82861|82811|82857.9|82807.9|32
1621393880000|2021-05-19 03:11:20|82858.3|82808.3|82859.6|82809.6|82860.5|82810.5|82858.3|82808.3|27
1621393890000|2021-05-19 03:11:30|82857.9|82807.9|82859.7|82809.7|82859.7|82809.7|82856.4|82806.4|38
1621393900000|2021-05-19 03:11:40|82859.9|82809.9|82859|82809|82860.2|82810.2|82858.1|82808.1|36
1621393910000|2021-05-19 03:11:50|82859.3|82809.3|82857.3|82807.3|82862.8|82812.8|82856|82806|51
1621393920000|2021-05-19 03:12:00|82857.6|82807.6|82857.9|82807.9|82858.5|82808.5|82855.7|82805.7|40
1621393930000|2021-05-19 03:12:10|82858.4|82808.4|82858.6|82808.6|82859.1|82809.1|82855.8|82805.8|18
1621393940000|2021-05-19 03:12:20|82859.3|82809.3|82859.4|82809.4|82859.4|82809.4|82858.5|82808.5|11
1621393950000|2021-05-19 03:12:30|82860|82810|82859.9|82809.9|82860|82810|82858.1|82808.1|7
1621393960000|2021-05-19 03:12:40|82859.5|82809.5|82858.5|82808.5|82860.1|82810.1|82857.6|82807.6|50
1621393970000|2021-05-19 03:12:50|82858.7|82808.7|82862.1|82812.1|82865.5|82815.5|82858|82808|72
1621393980000|2021-05-19 03:13:00|82860.7|82810.7|82862.1|82812.1|82869.3|82819.3|82860.7|82810.7|54
1621393990000|2021-05-19 03:13:10|82862.6|82812.6|82863.4|82813.4|82867|82817|82860.9|82810.9|59
1621394000000|2021-05-19 03:13:20|82862.8|82812.8|82866.1|82816.1|82866.8|82816.8|82861.3|82811.3|33
1621394010000|2021-05-19 03:13:30|82866.2|82816.2|82864.9|82814.9|82866.2|82816.2|82864|82814|7
1621394020000|2021-05-19 03:13:40|82866.3|82816.3|82865.6|82815.6|82866.5|82816.5|82860.3|82810.3|28
1621394030000|2021-05-19 03:13:50|82865.5|82815.5|82867.5|82817.5|82869.2|82819.2|82865.4|82815.4|25
1621394040000|2021-05-19 03:14:00|82867.9|82817.9|82861.7|82811.7|82868.3|82818.3|82860|82810|49
1621394050000|2021-05-19 03:14:10|82862.2|82812.2|82860.8|82810.8|82864.9|82814.9|82859.2|82809.2|56
1621394060000|2021-05-19 03:14:20|82861.7|82811.7|82862.3|82812.3|82866.1|82816.1|82860.4|82810.4|54
1621394070000|2021-05-19 03:14:30|82862.6|82812.6|82866|82816|82866.1|82816.1|82860.5|82810.5|43
1621394080000|2021-05-19 03:14:40|82862.6|82812.6|82862.7|82812.7|82866.7|82816.7|82860.9|82810.9|53
1621394090000|2021-05-19 03:14:50|82863.1|82813.1|82864.7|82814.7|82868.5|82818.5|82862.8|82812.8|36
1621394100000|2021-05-19 03:15:00|82863.3|82813.3|82867.6|82817.6|82869.6|82819.6|82863.3|82813.3|42
1621394110000|2021-05-19 03:15:10|82867.7|82817.7|82866.4|82816.4|82867.7|82817.7|82863.1|82813.1|40
1621394120000|2021-05-19 03:15:20|82867.4|82817.4|82862.9|82812.9|82867.4|82817.4|82860.6|82810.6|55
1621394130000|2021-05-19 03:15:30|82863.5|82813.5|82865.9|82815.9|82866.8|82816.8|82861.1|82811.1|28
1621394140000|2021-05-19 03:15:40|82865.8|82815.8|82862.6|82812.6|82868.4|82818.4|82861.4|82811.4|69
1621394150000|2021-05-19 03:15:50|82861.9|82811.9|82866.2|82816.2|82867.1|82817.1|82861.9|82811.9|40
1621394160000|2021-05-19 03:16:00|82866.3|82816.3|82863.7|82813.7|82866.7|82816.7|82861.1|82811.1|47
1621394170000|2021-05-19 03:16:10|82863.6|82813.6|82859.3|82809.3|82863.6|82813.6|82855.4|82805.4|45
1621394180000|2021-05-19 03:16:20|82858.7|82808.7|82855.7|82805.7|82859.8|82809.8|82852.1|82802.1|46
1621394190000|2021-05-19 03:16:30|82855.2|82805.2|82856.4|82806.4|82857.1|82807.1|82852.7|82802.7|50
1621394200000|2021-05-19 03:16:40|82857.1|82807.1|82849.4|82799.4|82857.1|82807.1|82848.7|82798.7|47
1621394210000|2021-05-19 03:16:50|82847.4|82797.4|82853|82803|82854.3|82804.3|82847.4|82797.4|54
1621394220000|2021-05-19 03:17:00|82852.7|82802.7|82852.7|82802.7|82855.5|82805.5|82850.4|82800.4|39
1621394230000|2021-05-19 03:17:10|82852.9|82802.9|82852.5|82802.5|82854.9|82804.9|82851.7|82801.7|24
1621394240000|2021-05-19 03:17:20|82852.9|82802.9|82853.5|82803.5|82855|82805|82851.1|82801.1|25
1621394250000|2021-05-19 03:17:30|82853.4|82803.4|82850.8|82800.8|82854.2|82804.2|82849.6|82799.6|25
1621394260000|2021-05-19 03:17:40|82850.3|82800.3|82853.3|82803.3|82853.5|82803.5|82849.1|82799.1|41
1621394270000|2021-05-19 03:17:50|82853|82803|82850.4|82800.4|82853.3|82803.3|82850.1|82800.1|28
1621394280000|2021-05-19 03:18:00|82850.2|82800.2|82851.9|82801.9|82852.5|82802.5|82850|82800|21
1621394290000|2021-05-19 03:18:10|82852.2|82802.2|82848.1|82798.1|82852.2|82802.2|82847.5|82797.5|34
1621394300000|2021-05-19 03:18:20|82848.2|82798.2|82848.8|82798.8|82853.6|82803.6|82846.6|82796.6|37
1621394310000|2021-05-19 03:18:30|82848.6|82798.6|82850.2|82800.2|82851.2|82801.2|82848.6|82798.6|24
1621394320000|2021-05-19 03:18:40|82849.5|82799.5|82849.2|82799.2|82850.3|82800.3|82847.3|82797.3|21
1621394330000|2021-05-19 03:18:50|82849.5|82799.5|82850.3|82800.3|82851.1|82801.1|82849|82799|30
1621394340000|2021-05-19 03:19:00|82850.6|82800.6|82850.8|82800.8|82851.5|82801.5|82849|82799|23
1621394350000|2021-05-19 03:19:10|82850.7|82800.7|82849.9|82799.9|82852|82802|82848.8|82798.8|25
1621394360000|2021-05-19 03:19:20|82850.6|82800.6|82850.2|82800.2|82852.6|82802.6|82849.6|82799.6|32
1621394370000|2021-05-19 03:19:30|82850.3|82800.3|82851.3|82801.3|82852.5|82802.5|82850|82800|20
1621394380000|2021-05-19 03:19:40|82850.8|82800.8|82848.8|82798.8|82851.7|82801.7|82848.8|82798.8|21
1621394390000|2021-05-19 03:19:50|82849.6|82799.6|82848.7|82798.7|82849.6|82799.6|82847.3|82797.3|37
1621394400000|2021-05-19 03:20:00|82847|82797|82847.5|82797.5|82849.2|82799.2|82846.8|82796.8|37
1621394410000|2021-05-19 03:20:10|82847.4|82797.4|82846.7|82796.7|82847.4|82797.4|82844.8|82794.8|23
1621394420000|2021-05-19 03:20:20|82846.9|82796.9|82846.5|82796.5|82850.4|82800.4|82843.1|82793.1|45
1621394430000|2021-05-19 03:20:30|82845.7|82795.7|82846.3|82796.3|82847.8|82797.8|82844.1|82794.1|43
1621394440000|2021-05-19 03:20:40|82846.4|82796.4|82849.4|82799.4|82850.5|82800.5|82845.9|82795.9|36
1621394450000|2021-05-19 03:20:50|82849|82799|82850.3|82800.3|82852|82802|82848.2|82798.2|23
1621394460000|2021-05-19 03:21:00|82850.5|82800.5|82848.8|82798.8|82850.7|82800.7|82848.6|82798.6|34
1621394470000|2021-05-19 03:21:10|82847.3|82797.3|82845.6|82795.6|82850.6|82800.6|82843.6|82793.6|40
1621394480000|2021-05-19 03:21:20|82845.5|82795.5|82845.2|82795.2|82848.1|82798.1|82844.9|82794.9|34
1621394490000|2021-05-19 03:21:30|82845.6|82795.6|82844.7|82794.7|82846.2|82796.2|82844.6|82794.6|26
1621394500000|2021-05-19 03:21:40|82845.5|82795.5|82844.6|82794.6|82846.6|82796.6|82844.6|82794.6|39
1621394510000|2021-05-19 03:21:50|82844.5|82794.5|82844|82794|82845.5|82795.5|82843.1|82793.1|26
1621394520000|2021-05-19 03:22:00|82843.7|82793.7|82843.3|82793.3|82844.5|82794.5|82840.6|82790.6|34
1621394530000|2021-05-19 03:22:10|82842.9|82792.9|82842.5|82792.5|82845.2|82795.2|82841.2|82791.2|38
1621394540000|2021-05-19 03:22:20|82842.8|82792.8|82843.5|82793.5|82844.5|82794.5|82841.9|82791.9|33
1621394550000|2021-05-19 03:22:30|82842.8|82792.8|82842.8|82792.8|82843.1|82793.1|82840.6|82790.6|37
1621394560000|2021-05-19 03:22:40|82842.7|82792.7|82840.3|82790.3|82843.5|82793.5|82840.3|82790.3|41
1621394570000|2021-05-19 03:22:50|82840.9|82790.9|82841.2|82791.2|82843.5|82793.5|82840.4|82790.4|44
1621394580000|2021-05-19 03:23:00|82841.5|82791.5|82843.2|82793.2|82843.8|82793.8|82840.1|82790.1|30
1621394590000|2021-05-19 03:23:10|82842.6|82792.6|82843.2|82793.2|82844.7|82794.7|82842.4|82792.4|34
1621394600000|2021-05-19 03:23:20|82843.3|82793.3|82844.6|82794.6|82844.8|82794.8|82842.6|82792.6|26
1621394610000|2021-05-19 03:23:30|82843.8|82793.8|82844.1|82794.1|82844.3|82794.3|82843.7|82793.7|18
1621394620000|2021-05-19 03:23:40|82844|82794|82845.2|82795.2|82847.3|82797.3|82843.5|82793.5|40
1621394630000|2021-05-19 03:23:50|82845.4|82795.4|82846.1|82796.1|82846.1|82796.1|82844.7|82794.7|26
1621394640000|2021-05-19 03:24:00|82845.7|82795.7|82844.1|82794.1|82846.4|82796.4|82843.9|82793.9|29
1621394650000|2021-05-19 03:24:10|82844.6|82794.6|82846|82796|82846.5|82796.5|82844.2|82794.2|23
1621394660000|2021-05-19 03:24:20|82846.5|82796.5|82848.5|82798.5|82850.5|82800.5|82845.2|82795.2|39
1621394670000|2021-05-19 03:24:30|82847.7|82797.7|82846.9|82796.9|82849.4|82799.4|82846.4|82796.4|47
1621394680000|2021-05-19 03:24:40|82846.8|82796.8|82847.1|82797.1|82848.9|82798.9|82845.8|82795.8|48
1621394690000|2021-05-19 03:24:50|82846.6|82796.6|82847.6|82797.6|82847.9|82797.9|82846.2|82796.2|33
1621394700000|2021-05-19 03:25:00|82847.3|82797.3|82844.9|82794.9|82848.4|82798.4|82844.7|82794.7|47
1621394710000|2021-05-19 03:25:10|82844.6|82794.6|82846.3|82796.3|82846.4|82796.4|82844.2|82794.2|25
1621394720000|2021-05-19 03:25:20|82846.4|82796.4|82847|82797|82848.3|82798.3|82845.5|82795.5|42
1621394730000|2021-05-19 03:25:30|82846|82796|82844.3|82794.3|82847.4|82797.4|82844.1|82794.1|31
1621394740000|2021-05-19 03:25:40|82844|82794|82843.9|82793.9|82845.9|82795.9|82841.8|82791.8|41
1621394750000|2021-05-19 03:25:50|82843.7|82793.7|82843.2|82793.2|82844.9|82794.9|82843|82793|44
1621394760000|2021-05-19 03:26:00|82843.6|82793.6|82837.8|82787.8|82844.6|82794.6|82836.1|82786.1|39
1621394770000|2021-05-19 03:26:10|82837.2|82787.2|82841.7|82791.7|82841.8|82791.8|82837.2|82787.2|39
1621394780000|2021-05-19 03:26:20|82841.2|82791.2|82840.3|82790.3|82843.9|82793.9|82837.7|82787.7|46
1621394790000|2021-05-19 03:26:30|82838.7|82788.7|82841|82791|82841.7|82791.7|82838.7|82788.7|30
1621394800000|2021-05-19 03:26:40|82841.8|82791.8|82842|82792|82842.2|82792.2|82838.6|82788.6|36
1621394810000|2021-05-19 03:26:50|82841.7|82791.7|82838.3|82788.3|82841.7|82791.7|82835.8|82785.8|42
1621394820000|2021-05-19 03:27:00|82839.2|82789.2|82842.1|82792.1|82842.3|82792.3|82839.2|82789.2|32
1621394830000|2021-05-19 03:27:10|82841.5|82791.5|82840.7|82790.7|82844.2|82794.2|82840.4|82790.4|32
1621394840000|2021-05-19 03:27:20|82840.3|82790.3|82840.9|82790.9|82842.2|82792.2|82840.3|82790.3|19
1621394850000|2021-05-19 03:27:30|82841|82791|82841.7|82791.7|82848.9|82798.9|82839.3|82789.3|49
1621394860000|2021-05-19 03:27:40|82842.1|82792.1|82841.6|82791.6|82843.2|82793.2|82840.7|82790.7|35
1621394870000|2021-05-19 03:27:50|82841.8|82791.8|82840.2|82790.2|82842.4|82792.4|82838.7|82788.7|29
1621394880000|2021-05-19 03:28:00|82839.8|82789.8|82838.7|82788.7|82840.1|82790.1|82838.7|82788.7|21
1621394890000|2021-05-19 03:28:10|82838.9|82788.9|82837.2|82787.2|82838.9|82788.9|82836.2|82786.2|22
1621394900000|2021-05-19 03:28:20|82837.3|82787.3|82837.3|82787.3|82837.6|82787.6|82836.6|82786.6|25
1621394910000|2021-05-19 03:28:30|82837.1|82787.1|82835.4|82785.4|82837.7|82787.7|82834.9|82784.9|25
1621394920000|2021-05-19 03:28:40|82835.5|82785.5|82835.3|82785.3|82841.3|82791.3|82835|82785|35
1621394930000|2021-05-19 03:28:50|82836.4|82786.4|82835.5|82785.5|82837.5|82787.5|82834|82784|30
1621394940000|2021-05-19 03:29:00|82835.6|82785.6|82831.7|82781.7|82835.6|82785.6|82831.3|82781.3|33
1621394950000|2021-05-19 03:29:10|82831.8|82781.8|82831.9|82781.9|82832.2|82782.2|82831.2|82781.2|18
1621394960000|2021-05-19 03:29:20|82832.1|82782.1|82830.9|82780.9|82832.6|82782.6|82829.9|82779.9|20
1621394970000|2021-05-19 03:29:30|82831.2|82781.2|82831.2|82781.2|82832.8|82782.8|82831|82781|32
1621394980000|2021-05-19 03:29:40|82831.3|82781.3|82832.9|82782.9|82834.1|82784.1|82831.1|82781.1|44
1621394990000|2021-05-19 03:29:50|82832.5|82782.5|82836.6|82786.6|82839.6|82789.6|82832.5|82782.5|41
1621395000000|2021-05-19 03:30:00|82836.1|82786.1|82831.8|82781.8|82837.8|82787.8|82830.9|82780.9|38
1621395010000|2021-05-19 03:30:10|82832.6|82782.6|82831.1|82781.1|82833|82783|82830.3|82780.3|42
1621395020000|2021-05-19 03:30:20|82830.4|82780.4|82832.3|82782.3|82832.8|82782.8|82830.4|82780.4|30
1621395030000|2021-05-19 03:30:30|82830.3|82780.3|82832.3|82782.3|82832.7|82782.7|82830.1|82780.1|24
1621395040000|2021-05-19 03:30:40|82832.5|82782.5|82833.3|82783.3|82834.1|82784.1|82830.8|82780.8|20
1621395050000|2021-05-19 03:30:50|82832.7|82782.7|82832.8|82782.8|82833.4|82783.4|82831.5|82781.5|16
1621395060000|2021-05-19 03:31:00|82832.9|82782.9|82829.7|82779.7|82832.9|82782.9|82829.3|82779.3|39
1621395070000|2021-05-19 03:31:10|82830.1|82780.1|82828.2|82778.2|82830.8|82780.8|82827.8|82777.8|52
1621395080000|2021-05-19 03:31:20|82828.7|82778.7|82830.4|82780.4|82831|82781|82828.7|82778.7|26
1621395090000|2021-05-19 03:31:30|82830.3|82780.3|82830.1|82780.1|82830.3|82780.3|82828.9|82778.9|15
1621395100000|2021-05-19 03:31:40|82829.8|82779.8|82825.8|82775.8|82830.7|82780.7|82825.8|82775.8|16
1621395110000|2021-05-19 03:31:50|82827.1|82777.1|82832|82782|82834.1|82784.1|82824.1|82774.1|41
1621395120000|2021-05-19 03:32:00|82832.8|82782.8|82831.6|82781.6|82834.8|82784.8|82830.3|82780.3|31
1621395130000|2021-05-19 03:32:10|82831.8|82781.8|82826.8|82776.8|82832|82782|82826.8|82776.8|30
1621395140000|2021-05-19 03:32:20|82826|82776|82824.5|82774.5|82826|82776|82823|82773|38
1621395150000|2021-05-19 03:32:30|82824.2|82774.2|82825.7|82775.7|82826.1|82776.1|82823.4|82773.4|22
1621395160000|2021-05-19 03:32:40|82825.5|82775.5|82828|82778|82831.4|82781.4|82824.9|82774.9|32
1621395170000|2021-05-19 03:32:50|82827.8|82777.8|82827.6|82777.6|82832.8|82782.8|82827.5|82777.5|32
1621395180000|2021-05-19 03:33:00|82827.9|82777.9|82828.1|82778.1|82828.3|82778.3|82827|82777|26
1621395190000|2021-05-19 03:33:10|82828.3|82778.3|82829.4|82779.4|82829.4|82779.4|82827.6|82777.6|28
1621395200000|2021-05-19 03:33:20|82829.2|82779.2|82826.7|82776.7|82829.8|82779.8|82826.3|82776.3|30
1621395210000|2021-05-19 03:33:30|82826.5|82776.5|82827|82777|82828|82778|82826.4|82776.4|16
1621395220000|2021-05-19 03:33:40|82827.2|82777.2|82827.1|82777.1|82828.1|82778.1|82826.9|82776.9|19
1621395230000|2021-05-19 03:33:50|82827|82777|82825.8|82775.8|82828.2|82778.2|82824.8|82774.8|26
1621395240000|2021-05-19 03:34:00|82825.3|82775.3|82824.9|82774.9|82827.8|82777.8|82824.7|82774.7|36
1621395250000|2021-05-19 03:34:10|82826|82776|82825.1|82775.1|82826|82776|82824.2|82774.2|27
1621395260000|2021-05-19 03:34:20|82824.4|82774.4|82824.3|82774.3|82825.4|82775.4|82823.8|82773.8|25
1621395270000|2021-05-19 03:34:30|82823.9|82773.9|82823|82773|82824.9|82774.9|82822.8|82772.8|30
1621395280000|2021-05-19 03:34:40|82823.3|82773.3|82825|82775|82825.8|82775.8|82823.3|82773.3|38
1621395290000|2021-05-19 03:34:50|82825.1|82775.1|82826.4|82776.4|82829.2|82779.2|82822.9|82772.9|38
1621395300000|2021-05-19 03:35:00|82825.9|82775.9|82823.8|82773.8|82828.6|82778.6|82822.8|82772.8|54
1621395310000|2021-05-19 03:35:10|82824|82774|82824.8|82774.8|82828.5|82778.5|82823.1|82773.1|42
1621395320000|2021-05-19 03:35:20|82824.6|82774.6|82824.7|82774.7|82829.4|82779.4|82824.6|82774.6|42
1621395330000|2021-05-19 03:35:30|82824.8|82774.8|82824|82774|82825.1|82775.1|82823.8|82773.8|18
1621395340000|2021-05-19 03:35:40|82823.9|82773.9|82824.6|82774.6|82826.2|82776.2|82823.8|82773.8|35
1621395350000|2021-05-19 03:35:50|82823.8|82773.8|82818.2|82768.2|82825|82775|82817.5|82767.5|52
1621395360000|2021-05-19 03:36:00|82818.5|82768.5|82822.2|82772.2|82823.6|82773.6|82817.4|82767.4|43
1621395370000|2021-05-19 03:36:10|82821.9|82771.9|82823.7|82773.7|82824.7|82774.7|82820.6|82770.6|48
1621395380000|2021-05-19 03:36:20|82823.9|82773.9|82823.5|82773.5|82824.3|82774.3|82823.3|82773.3|17
1621395390000|2021-05-19 03:36:30|82823.2|82773.2|82823.4|82773.4|82824.2|82774.2|82822.9|82772.9|30
1621395400000|2021-05-19 03:36:40|82823.3|82773.3|82821.6|82771.6|82825.3|82775.3|82820.8|82770.8|46
1621395410000|2021-05-19 03:36:50|82822.2|82772.2|82820.8|82770.8|82823.3|82773.3|82819.6|82769.6|35
1621395420000|2021-05-19 03:37:00|82820.4|82770.4|82819.8|82769.8|82821.7|82771.7|82819.8|82769.8|30
1621395430000|2021-05-19 03:37:10|82819.9|82769.9|82821.6|82771.6|82821.9|82771.9|82819.9|82769.9|19
1621395440000|2021-05-19 03:37:20|82821.8|82771.8|82820.4|82770.4|82823.2|82773.2|82820.3|82770.3|38
1621395450000|2021-05-19 03:37:30|82822.5|82772.5|82823.7|82773.7|82824.5|82774.5|82819.7|82769.7|48
1621395460000|2021-05-19 03:37:40|82823.6|82773.6|82823.1|82773.1|82823.6|82773.6|82822.5|82772.5|18
1621395470000|2021-05-19 03:37:50|82823|82773|82822.6|82772.6|82825.7|82775.7|82821.4|82771.4|21
1621395480000|2021-05-19 03:38:00|82822.2|82772.2|82822.6|82772.6|82823.1|82773.1|82821.5|82771.5|22
1621395490000|2021-05-19 03:38:10|82822.8|82772.8|82822.7|82772.7|82823.1|82773.1|82822.3|82772.3|19
1621395500000|2021-05-19 03:38:20|82822.6|82772.6|82819.4|82769.4|82824.1|82774.1|82818.5|82768.5|31
1621395510000|2021-05-19 03:38:30|82819.6|82769.6|82820.2|82770.2|82820.7|82770.7|82819.4|82769.4|20
1621395520000|2021-05-19 03:38:40|82820|82770|82825.2|82775.2|82825.2|82775.2|82818.9|82768.9|23
1621395530000|2021-05-19 03:38:50|82824.9|82774.9|82821.3|82771.3|82824.9|82774.9|82820.8|82770.8|29
1621395540000|2021-05-19 03:39:00|82821.2|82771.2|82826.5|82776.5|82826.5|82776.5|82821.2|82771.2|20
1621395550000|2021-05-19 03:39:10|82823.8|82773.8|82825.2|82775.2|82826.8|82776.8|82823.8|82773.8|34
1621395560000|2021-05-19 03:39:20|82824.7|82774.7|82825|82775|82826.8|82776.8|82824.3|82774.3|45
1621395570000|2021-05-19 03:39:30|82825.1|82775.1|82821.7|82771.7|82825.1|82775.1|82821.7|82771.7|25
1621395580000|2021-05-19 03:39:40|82821|82771|82824.5|82774.5|82828.1|82778.1|82820.4|82770.4|31
1621395590000|2021-05-19 03:39:50|82825.3|82775.3|82823.4|82773.4|82825.3|82775.3|82821.1|82771.1|38
1621395600000|2021-05-19 03:40:00|82823.5|82773.5|82824.9|82774.9|82825.5|82775.5|82821.7|82771.7|38
1621395610000|2021-05-19 03:40:10|82825|82775|82826|82776|82826.3|82776.3|82824.2|82774.2|32
1621395620000|2021-05-19 03:40:20|82825.9|82775.9|82830.6|82780.6|82833.1|82783.1|82824.1|82774.1|50
1621395630000|2021-05-19 03:40:30|82830.5|82780.5|82828|82778|82831.6|82781.6|82827|82777|47
1621395640000|2021-05-19 03:40:40|82827.6|82777.6|82829.4|82779.4|82830.7|82780.7|82826.8|82776.8|42
1621395650000|2021-05-19 03:40:50|82829.3|82779.3|82826.7|82776.7|82829.9|82779.9|82826.7|82776.7|46
1621395660000|2021-05-19 03:41:00|82826.8|82776.8|82827.7|82777.7|82828.9|82778.9|82826.4|82776.4|44
1621395670000|2021-05-19 03:41:10|82828.5|82778.5|82827.6|82777.6|82828.5|82778.5|82826.9|82776.9|43
1621395680000|2021-05-19 03:41:20|82828.1|82778.1|82826.4|82776.4|82828.5|82778.5|82826.3|82776.3|31
1621395690000|2021-05-19 03:41:30|82826.8|82776.8|82830.1|82780.1|82830.1|82780.1|82825.8|82775.8|45
1621395700000|2021-05-19 03:41:40|82830.3|82780.3|82827.6|82777.6|82830.4|82780.4|82827.2|82777.2|30
1621395710000|2021-05-19 03:41:50|82827.8|82777.8|82828.5|82778.5|82828.5|82778.5|82827.2|82777.2|30
1621395720000|2021-05-19 03:42:00|82828.2|82778.2|82827.4|82777.4|82828.2|82778.2|82826.5|82776.5|25
1621395730000|2021-05-19 03:42:10|82827.3|82777.3|82826.9|82776.9|82827.6|82777.6|82826.8|82776.8|20
1621395740000|2021-05-19 03:42:20|82827.1|82777.1|82826.4|82776.4|82828.7|82778.7|82826.1|82776.1|50
1621395750000|2021-05-19 03:42:30|82826.1|82776.1|82826.8|82776.8|82827.4|82777.4|82826.1|82776.1|24
1621395760000|2021-05-19 03:42:40|82826.7|82776.7|82827.7|82777.7|82829.5|82779.5|82825.3|82775.3|58
1621395770000|2021-05-19 03:42:50|82827.2|82777.2|82828.5|82778.5|82829|82779|82826.9|82776.9|46
1621395780000|2021-05-19 03:43:00|82828.6|82778.6|82831.5|82781.5|82831.8|82781.8|82827.7|82777.7|43
1621395790000|2021-05-19 03:43:10|82831.4|82781.4|82833.5|82783.5|82833.6|82783.6|82829.7|82779.7|43
1621395800000|2021-05-19 03:43:20|82833.3|82783.3|82833.3|82783.3|82833.7|82783.7|82832.7|82782.7|18
1621395810000|2021-05-19 03:43:30|82833.1|82783.1|82828.7|82778.7|82833.2|82783.2|82828.7|82778.7|23
1621395820000|2021-05-19 03:43:40|82828.9|82778.9|82828.5|82778.5|82829.7|82779.7|82828.4|82778.4|30
1621395830000|2021-05-19 03:43:50|82828.6|82778.6|82829.5|82779.5|82831.5|82781.5|82828.6|82778.6|31
1621395840000|2021-05-19 03:44:00|82829.6|82779.6|82832|82782|82832|82782|82829.2|82779.2|35
1621395850000|2021-05-19 03:44:10|82831.9|82781.9|82831.8|82781.8|82838|82788|82830.9|82780.9|40
1621395860000|2021-05-19 03:44:20|82831.7|82781.7|82830.5|82780.5|82833.2|82783.2|82830.5|82780.5|34
1621395870000|2021-05-19 03:44:30|82830.3|82780.3|82830.6|82780.6|82831.4|82781.4|82829.9|82779.9|19
1621395880000|2021-05-19 03:44:40|82830.8|82780.8|82830.5|82780.5|82831.2|82781.2|82830.1|82780.1|25
1621395890000|2021-05-19 03:44:50|82830.3|82780.3|82830|82780|82830.8|82780.8|82830|82780|9
1621395900000|2021-05-19 03:45:00|82828.8|82778.8|82832.1|82782.1|82833.1|82783.1|82828.3|82778.3|26
1621395910000|2021-05-19 03:45:10|82831.7|82781.7|82831.4|82781.4|82832.7|82782.7|82830.5|82780.5|36
1621395920000|2021-05-19 03:45:20|82831.2|82781.2|82832|82782|82832|82782|82829.9|82779.9|19
1621395930000|2021-05-19 03:45:30|82832.6|82782.6|82832.9|82782.9|82832.9|82782.9|82832.2|82782.2|24
1621395940000|2021-05-19 03:45:40|82832.6|82782.6|82832.4|82782.4|82832.8|82782.8|82831.4|82781.4|32
1621395950000|2021-05-19 03:45:50|82832.1|82782.1|82831.5|82781.5|82832.2|82782.2|82831|82781|30
1621395960000|2021-05-19 03:46:00|82831.2|82781.2|82833.1|82783.1|82833.7|82783.7|82830|82780|20
1621395970000|2021-05-19 03:46:10|82832.3|82782.3|82832.7|82782.7|82833|82783|82832.2|82782.2|19
1621395980000|2021-05-19 03:46:20|82832.4|82782.4|82830.2|82780.2|82832.8|82782.8|82830.1|82780.1|38
1621395990000|2021-05-19 03:46:30|82829.9|82779.9|82827.4|82777.4|82829.9|82779.9|82826.9|82776.9|38
1621396000000|2021-05-19 03:46:40|82827.2|82777.2|82828|82778|82829.3|82779.3|82826.8|82776.8|44
1621396010000|2021-05-19 03:46:50|82828.2|82778.2|82826.9|82776.9|82828.7|82778.7|82826.5|82776.5|48
1621396020000|2021-05-19 03:47:00|82826.7|82776.7|82828|82778|82828.8|82778.8|82826.2|82776.2|51
1621396030000|2021-05-19 03:47:10|82827.5|82777.5|82827.9|82777.9|82828.4|82778.4|82827|82777|42
1621396040000|2021-05-19 03:47:20|82827.7|82777.7|82826.3|82776.3|82828.1|82778.1|82825.4|82775.4|49
1621396050000|2021-05-19 03:47:30|82826.2|82776.2|82826.3|82776.3|82828.1|82778.1|82826.2|82776.2|35
1621396060000|2021-05-19 03:47:40|82826.2|82776.2|82825.9|82775.9|82826.5|82776.5|82825.9|82775.9|11
1621396070000|2021-05-19 03:47:50|82826|82776|82825.9|82775.9|82826.1|82776.1|82825.3|82775.3|17
1621396080000|2021-05-19 03:48:00|82826.1|82776.1|82828.7|82778.7|82829.3|82779.3|82826|82776|39
1621396090000|2021-05-19 03:48:10|82828.5|82778.5|82830.1|82780.1|82832.4|82782.4|82828.3|82778.3|24
1621396100000|2021-05-19 03:48:20|82829.9|82779.9|82829.1|82779.1|82831.2|82781.2|82829|82779|18
1621396110000|2021-05-19 03:48:30|82828.9|82778.9|82829.9|82779.9|82830.4|82780.4|82828.7|82778.7|23
1621396120000|2021-05-19 03:48:40|82830|82780|82827|82777|82830.6|82780.6|82826.3|82776.3|43
1621396130000|2021-05-19 03:48:50|82827.3|82777.3|82827.1|82777.1|82828.5|82778.5|82826.2|82776.2|35
1621396140000|2021-05-19 03:49:00|82827.3|82777.3|82825.8|82775.8|82827.7|82777.7|82825.1|82775.1|33
1621396150000|2021-05-19 03:49:10|82825.2|82775.2|82825.2|82775.2|82825.7|82775.7|82824.1|82774.1|43
1621396160000|2021-05-19 03:49:20|82824.4|82774.4|82824.4|82774.4|82825.3|82775.3|82824.3|82774.3|29
1621396170000|2021-05-19 03:49:30|82824.2|82774.2|82824.7|82774.7|82825.1|82775.1|82822.6|82772.6|33
1621396180000|2021-05-19 03:49:40|82824.3|82774.3|82823.2|82773.2|82824.7|82774.7|82823.1|82773.1|28
1621396190000|2021-05-19 03:49:50|82822.9|82772.9|82822.5|82772.5|82823.7|82773.7|82821.6|82771.6|38
1621396200000|2021-05-19 03:50:00|82822.8|82772.8|82823.2|82773.2|82823.7|82773.7|82822.4|82772.4|27
1621396210000|2021-05-19 03:50:10|82822.5|82772.5|82823.5|82773.5|82823.5|82773.5|82822.5|82772.5|22
1621396220000|2021-05-19 03:50:20|82823|82773|82823.2|82773.2|82823.3|82773.3|82821.3|82771.3|28
1621396230000|2021-05-19 03:50:30|82823.4|82773.4|82823.3|82773.3|82824.2|82774.2|82821.5|82771.5|41
1621396240000|2021-05-19 03:50:40|82823.2|82773.2|82820.3|82770.3|82823.6|82773.6|82820.3|82770.3|20
1621396250000|2021-05-19 03:50:50|82820.1|82770.1|82821.1|82771.1|82821.7|82771.7|82818.9|82768.9|29
1621396260000|2021-05-19 03:51:00|82820.7|82770.7|82821|82771|82821.3|82771.3|82820.1|82770.1|23
1621396270000|2021-05-19 03:51:10|82820.8|82770.8|82822.2|82772.2|82822.2|82772.2|82820.8|82770.8|13
1621396280000|2021-05-19 03:51:20|82822.4|82772.4|82821.7|82771.7|82823.7|82773.7|82820.4|82770.4|17
1621396290000|2021-05-19 03:51:30|82822.7|82772.7|82822.2|82772.2|82823.4|82773.4|82817.3|82767.3|20
1621396300000|2021-05-19 03:51:40|82823.5|82773.5|82822.1|82772.1|82824|82774|82821|82771|31
1621396310000|2021-05-19 03:51:50|82821.4|82771.4|82821.6|82771.6|82822.5|82772.5|82821.3|82771.3|13
1621396320000|2021-05-19 03:52:00|82822|82772|82821.7|82771.7|82822.5|82772.5|82820.8|82770.8|18
1621396330000|2021-05-19 03:52:10|82821.5|82771.5|82820.9|82770.9|82822.4|82772.4|82820.4|82770.4|18
1621396340000|2021-05-19 03:52:20|82820.3|82770.3|82821.7|82771.7|82822.9|82772.9|82819.7|82769.7|20
1621396350000|2021-05-19 03:52:30|82821|82771|82822.2|82772.2|82822.8|82772.8|82821|82771|12
1621396360000|2021-05-19 03:52:40|82821.6|82771.6|82823.8|82773.8|82825.9|82775.9|82821.3|82771.3|33
1621396370000|2021-05-19 03:52:50|82824|82774|82822.9|82772.9|82824.2|82774.2|82822.4|82772.4|20
1621396380000|2021-05-19 03:53:00|82823.2|82773.2|82821.3|82771.3|82823.2|82773.2|82820.8|82770.8|33
1621396390000|2021-05-19 03:53:10|82820.8|82770.8|82820.2|82770.2|82820.9|82770.9|82818.2|82768.2|35
1621396400000|2021-05-19 03:53:20|82820|82770|82819.2|82769.2|82820.4|82770.4|82818.3|82768.3|18
1621396410000|2021-05-19 03:53:30|82818.9|82768.9|82819.7|82769.7|82819.9|82769.9|82818.8|82768.8|36
1621396420000|2021-05-19 03:53:40|82819.3|82769.3|82820.1|82770.1|82821.2|82771.2|82818.6|82768.6|30
1621396430000|2021-05-19 03:53:50|82819.8|82769.8|82818.4|82768.4|82819.8|82769.8|82818.3|82768.3|25
1621396440000|2021-05-19 03:54:00|82818.1|82768.1|82814.3|82764.3|82818.1|82768.1|82814|82764|58
1621396450000|2021-05-19 03:54:10|82813.6|82763.6|82814.2|82764.2|82814.2|82764.2|82812.3|82762.3|26
1621396460000|2021-05-19 03:54:20|82814.5|82764.5|82814.3|82764.3|82814.5|82764.5|82813.1|82763.1|34
1621396470000|2021-05-19 03:54:30|82814.5|82764.5|82814.9|82764.9|82815.3|82765.3|82814|82764|39
1621396480000|2021-05-19 03:54:40|82815|82765|82815.9|82765.9|82817.1|82767.1|82814.6|82764.6|35
1621396490000|2021-05-19 03:54:50|82816.3|82766.3|82816.5|82766.5|82817.5|82767.5|82815.7|82765.7|28
1621396500000|2021-05-19 03:55:00|82816.2|82766.2|82818.4|82768.4|82818.6|82768.6|82815.9|82765.9|32
1621396510000|2021-05-19 03:55:10|82818.1|82768.1|82817.7|82767.7|82820.2|82770.2|82817.7|82767.7|30
1621396520000|2021-05-19 03:55:20|82817.6|82767.6|82815.8|82765.8|82818|82768|82815.8|82765.8|34
1621396530000|2021-05-19 03:55:30|82815.7|82765.7|82817.4|82767.4|82817.9|82767.9|82815.7|82765.7|24
1621396540000|2021-05-19 03:55:40|82817.2|82767.2|82815.9|82765.9|82817.7|82767.7|82815.7|82765.7|18
1621396550000|2021-05-19 03:55:50|82815.8|82765.8|82818.4|82768.4|82819.4|82769.4|82815.5|82765.5|34
1621396560000|2021-05-19 03:56:00|82818.6|82768.6|82819.7|82769.7|82819.7|82769.7|82817.9|82767.9|27
1621396570000|2021-05-19 03:56:10|82819.6|82769.6|82813.6|82763.6|82820.7|82770.7|82813.1|82763.1|32
1621396580000|2021-05-19 03:56:20|82813.5|82763.5|82817.5|82767.5|82817.8|82767.8|82813.3|82763.3|15
1621396590000|2021-05-19 03:56:30|82817.9|82767.9|82817.7|82767.7|82819.7|82769.7|82816.5|82766.5|27
1621396600000|2021-05-19 03:56:40|82818.2|82768.2|82815.2|82765.2|82818.2|82768.2|82814.3|82764.3|18
1621396610000|2021-05-19 03:56:50|82815.4|82765.4|82815.1|82765.1|82816.8|82766.8|82812|82762|33
1621396620000|2021-05-19 03:57:00|82814.3|82764.3|82813.4|82763.4|82815.8|82765.8|82812.8|82762.8|17
1621396630000|2021-05-19 03:57:10|82813|82763|82811.4|82761.4|82814.5|82764.5|82811.3|82761.3|25
1621396640000|2021-05-19 03:57:20|82812.7|82762.7|82813.6|82763.6|82814.5|82764.5|82809.8|82759.8|46
1621396650000|2021-05-19 03:57:30|82813.2|82763.2|82813.7|82763.7|82817.1|82767.1|82811.5|82761.5|24
1621396660000|2021-05-19 03:57:40|82813.4|82763.4|82813.3|82763.3|82818.4|82768.4|82810.3|82760.3|27
1621396670000|2021-05-19 03:57:50|82813.6|82763.6|82813.8|82763.8|82817.4|82767.4|82812.9|82762.9|21
1621396680000|2021-05-19 03:58:00|82813.3|82763.3|82822.4|82772.4|82823.5|82773.5|82813.3|82763.3|32
1621396690000|2021-05-19 03:58:10|82822.9|82772.9|82815.2|82765.2|82822.9|82772.9|82814.7|82764.7|41
1621396700000|2021-05-19 03:58:20|82814.3|82764.3|82814.7|82764.7|82817.8|82767.8|82813.2|82763.2|46
1621396710000|2021-05-19 03:58:30|82814.6|82764.6|82817.5|82767.5|82818.2|82768.2|82813.5|82763.5|30
1621396720000|2021-05-19 03:58:40|82816.2|82766.2|82816.8|82766.8|82816.8|82766.8|82812.3|82762.3|31
1621396730000|2021-05-19 03:58:50|82815.7|82765.7|82816.5|82766.5|82817.6|82767.6|82815.5|82765.5|19
1621396740000|2021-05-19 03:59:00|82816.1|82766.1|82816.3|82766.3|82817.6|82767.6|82810.2|82760.2|44
1621396750000|2021-05-19 03:59:10|82816.5|82766.5|82819.1|82769.1|82819.8|82769.8|82815.7|82765.7|28
1621396760000|2021-05-19 03:59:20|82819.2|82769.2|82815.9|82765.9|82820|82770|82813.9|82763.9|33
1621396770000|2021-05-19 03:59:30|82815.8|82765.8|82814.3|82764.3|82816.3|82766.3|82814.3|82764.3|22
1621396780000|2021-05-19 03:59:40|82814.2|82764.2|82814.2|82764.2|82816.2|82766.2|82813.8|82763.8|16
1621396790000|2021-05-19 03:59:50|82814.5|82764.5|82814.6|82764.6|82818|82768|82814.4|82764.4|39
1621396800000|2021-05-19 04:00:00|82815.3|82765.3|82812.7|82762.7|82817.8|82767.8|82812.2|82762.2|41
1621396810000|2021-05-19 04:00:10|82812.8|82762.8|82810.3|82760.3|82813.3|82763.3|82810.3|82760.3|35
1621396820000|2021-05-19 04:00:20|82811.6|82761.6|82809.9|82759.9|82811.6|82761.6|82808.9|82758.9|26
1621396830000|2021-05-19 04:00:30|82809.7|82759.7|82810.7|82760.7|82811.4|82761.4|82809.7|82759.7|39
1621396840000|2021-05-19 04:00:40|82810.3|82760.3|82811.5|82761.5|82812.2|82762.2|82809.6|82759.6|47
1621396850000|2021-05-19 04:00:50|82811.2|82761.2|82808.6|82758.6|82812.1|82762.1|82807.2|82757.2|43
1621396860000|2021-05-19 04:01:00|82808.9|82758.9|82807.1|82757.1|82810.6|82760.6|82806.9|82756.9|42
1621396870000|2021-05-19 04:01:10|82807.3|82757.3|82801.1|82751.1|82807.3|82757.3|82799.5|82749.5|42
1621396880000|2021-05-19 04:01:20|82801.4|82751.4|82799.6|82749.6|82801.4|82751.4|82798.6|82748.6|39
1621396890000|2021-05-19 04:01:30|82799.9|82749.9|82796.9|82746.9|82800.6|82750.6|82796.5|82746.5|32
1621396900000|2021-05-19 04:01:40|82796.8|82746.8|82796.7|82746.7|82797|82747|82796.4|82746.4|10
1621396910000|2021-05-19 04:01:50|82797|82747|82797.3|82747.3|82801.1|82751.1|82797|82747|31
1621396920000|2021-05-19 04:02:00|82797.2|82747.2|82798.5|82748.5|82798.5|82748.5|82797.2|82747.2|27
1621396930000|2021-05-19 04:02:10|82798.6|82748.6|82797.8|82747.8|82798.6|82748.6|82796.8|82746.8|26
1621396940000|2021-05-19 04:02:20|82798|82748|82799.1|82749.1|82799.8|82749.8|82797.9|82747.9|25
1621396950000|2021-05-19 04:02:30|82798.8|82748.8|82798.6|82748.6|82799.3|82749.3|82798.5|82748.5|29
1621396960000|2021-05-19 04:02:40|82798.7|82748.7|82796.3|82746.3|82798.7|82748.7|82795.5|82745.5|48
1621396970000|2021-05-19 04:02:50|82796.2|82746.2|82796.3|82746.3|82796.8|82746.8|82794|82744|51
1621396980000|2021-05-19 04:03:00|82796.1|82746.1|82796.1|82746.1|82796.5|82746.5|82794.8|82744.8|19
1621396990000|2021-05-19 04:03:10|82796|82746|82793.9|82743.9|82796.1|82746.1|82790.9|82740.9|49
1621397000000|2021-05-19 04:03:20|82792.7|82742.7|82804.5|82754.5|82804.8|82754.8|82792.7|82742.7|47
1621397010000|2021-05-19 04:03:30|82804.2|82754.2|82804.6|82754.6|82805.1|82755.1|82803.5|82753.5|37
1621397020000|2021-05-19 04:03:40|82804.5|82754.5|82806|82756|82806.3|82756.3|82804.3|82754.3|35
1621397030000|2021-05-19 04:03:50|82806.2|82756.2|82805|82755|82806.4|82756.4|82803.7|82753.7|38
1621397040000|2021-05-19 04:04:00|82805.7|82755.7|82803.3|82753.3|82805.7|82755.7|82803.1|82753.1|18
1621397050000|2021-05-19 04:04:10|82803.6|82753.6|82802.8|82752.8|82803.9|82753.9|82802.2|82752.2|31
1621397060000|2021-05-19 04:04:20|82802.9|82752.9|82803.1|82753.1|82803.3|82753.3|82802.5|82752.5|19
1621397070000|2021-05-19 04:04:30|82800.3|82750.3|82803.6|82753.6|82803.6|82753.6|82800.3|82750.3|18
1621397080000|2021-05-19 04:04:40|82803.5|82753.5|82805.4|82755.4|82806.4|82756.4|82803.2|82753.2|22
1621397090000|2021-05-19 04:04:50|82805.7|82755.7|82806.3|82756.3|82806.5|82756.5|82805|82755|17
1621397100000|2021-05-19 04:05:00|82805.3|82755.3|82804.1|82754.1|82805.3|82755.3|82803.4|82753.4|32
1621397110000|2021-05-19 04:05:10|82804.2|82754.2|82804.9|82754.9|82806|82756|82804.2|82754.2|16
1621397120000|2021-05-19 04:05:20|82805|82755|82801.6|82751.6|82805.1|82755.1|82799.7|82749.7|32
1621397130000|2021-05-19 04:05:30|82801.5|82751.5|82801|82751|82801.7|82751.7|82800.3|82750.3|48
1621397140000|2021-05-19 04:05:40|82800.9|82750.9|82801.2|82751.2|82802.8|82752.8|82800.7|82750.7|38
1621397150000|2021-05-19 04:05:50|82800.8|82750.8|82800.1|82750.1|82801|82751|82799.8|82749.8|25
1621397160000|2021-05-19 04:06:00|82800.3|82750.3|82802.6|82752.6|82805.4|82755.4|82798|82748|53
1621397170000|2021-05-19 04:06:10|82802.5|82752.5|82801.6|82751.6|82802.9|82752.9|82801.1|82751.1|34
1621397180000|2021-05-19 04:06:20|82801.5|82751.5|82801.9|82751.9|82802.9|82752.9|82801.4|82751.4|30
1621397190000|2021-05-19 04:06:30|82802|82752|82801.6|82751.6|82802.9|82752.9|82800.9|82750.9|51
1621397200000|2021-05-19 04:06:40|82802.1|82752.1|82795.6|82745.6|82803.6|82753.6|82795.2|82745.2|51
1621397210000|2021-05-19 04:06:50|82795.7|82745.7|82797.1|82747.1|82798|82748|82795.7|82745.7|33
1621397220000|2021-05-19 04:07:00|82797.6|82747.6|82792.4|82742.4|82798.7|82748.7|82791.6|82741.6|56
1621397230000|2021-05-19 04:07:10|82792.3|82742.3|82793.7|82743.7|82794.4|82744.4|82789.3|82739.3|50
1621397240000|2021-05-19 04:07:20|82795.5|82745.5|82792.2|82742.2|82797.5|82747.5|82792.1|82742.1|52
1621397250000|2021-05-19 04:07:30|82791.8|82741.8|82792.3|82742.3|82792.7|82742.7|82790.5|82740.5|32
1621397260000|2021-05-19 04:07:40|82792.5|82742.5|82791.7|82741.7|82793.7|82743.7|82791.1|82741.1|24
1621397270000|2021-05-19 04:07:50|82791.5|82741.5|82793|82743|82793|82743|82790.8|82740.8|7
1621397280000|2021-05-19 04:08:00|82792.4|82742.4|82791.3|82741.3|82793.4|82743.4|82791.3|82741.3|23
1621397290000|2021-05-19 04:08:10|82792.1|82742.1|82791|82741|82792.1|82742.1|82790.7|82740.7|15
1621397300000|2021-05-19 04:08:20|82791.2|82741.2|82788.6|82738.6|82792.2|82742.2|82788.6|82738.6|18
1621397310000|2021-05-19 04:08:30|82790.4|82740.4|82792.4|82742.4|82793.9|82743.9|82788.6|82738.6|20
1621397320000|2021-05-19 04:08:40|82793.1|82743.1|82792|82742|82794|82744|82791.4|82741.4|26
1621397330000|2021-05-19 04:08:50|82791.7|82741.7|82789.7|82739.7|82791.7|82741.7|82786.6|82736.6|21
1621397340000|2021-05-19 04:09:00|82789.9|82739.9|82788.3|82738.3|82792.7|82742.7|82787.7|82737.7|32
1621397350000|2021-05-19 04:09:10|82788.4|82738.4|82787.6|82737.6|82790.9|82740.9|82787.4|82737.4|25
1621397360000|2021-05-19 04:09:20|82787.4|82737.4|82781.7|82731.7|82791.1|82741.1|82781.4|82731.4|43
1621397370000|2021-05-19 04:09:30|82781|82731|82783.6|82733.6|82785.5|82735.5|82780.9|82730.9|34
1621397380000|2021-05-19 04:09:40|82784.3|82734.3|82782|82732|82785.1|82735.1|82781.4|82731.4|36
1621397390000|2021-05-19 04:09:50|82781.9|82731.9|82782|82732|82782.1|82732.1|82780.9|82730.9|16
1621397400000|2021-05-19 04:10:00|82781.6|82731.6|82782.6|82732.6|82785|82735|82781.1|82731.1|29
1621397410000|2021-05-19 04:10:10|82783.2|82733.2|82775.8|82725.8|82784.8|82734.8|82770.9|82720.9|53
1621397420000|2021-05-19 04:10:20|82775.1|82725.1|82775.3|82725.3|82777.1|82727.1|82772.9|82722.9|59
1621397430000|2021-05-19 04:10:30|82776.8|82726.8|82775.4|82725.4|82776.8|82726.8|82774.6|82724.6|23
1621397440000|2021-05-19 04:10:40|82776.1|82726.1|82773.3|82723.3|82776.3|82726.3|82770.3|82720.3|31
1621397450000|2021-05-19 04:10:50|82773.9|82723.9|82770.9|82720.9|82774.4|82724.4|82768.6|82718.6|42
1621397460000|2021-05-19 04:11:00|82771.2|82721.2|82772.5|82722.5|82774.6|82724.6|82770.2|82720.2|45
1621397470000|2021-05-19 04:11:10|82770.7|82720.7|82770.9|82720.9|82774.2|82724.2|82768.6|82718.6|42
1621397480000|2021-05-19 04:11:20|82771.2|82721.2|82772.8|82722.8|82774.9|82724.9|82768.5|82718.5|34
1621397490000|2021-05-19 04:11:30|82771.4|82721.4|82770.9|82720.9|82774.7|82724.7|82769.3|82719.3|64
1621397500000|2021-05-19 04:11:40|82771.2|82721.2|82766.7|82716.7|82772.1|82722.1|82766.7|82716.7|31
1621397510000|2021-05-19 04:11:50|82768.8|82718.8|82770.8|82720.8|82771.1|82721.1|82766.1|82716.1|31
1621397520000|2021-05-19 04:12:00|82769.9|82719.9|82770.1|82720.1|82773.4|82723.4|82769.9|82719.9|29
1621397530000|2021-05-19 04:12:10|82770.3|82720.3|82772.6|82722.6|82773.6|82723.6|82770.3|82720.3|26
1621397540000|2021-05-19 04:12:20|82772.5|82722.5|82770.2|82720.2|82772.5|82722.5|82769.9|82719.9|28
1621397550000|2021-05-19 04:12:30|82770.4|82720.4|82767.4|82717.4|82771.5|82721.5|82767.1|82717.1|33
1621397560000|2021-05-19 04:12:40|82767.2|82717.2|82768.4|82718.4|82768.6|82718.6|82766.1|82716.1|23
1621397570000|2021-05-19 04:12:50|82769|82719|82768.4|82718.4|82769|82719|82767.1|82717.1|18
1621397580000|2021-05-19 04:13:00|82769.1|82719.1|82768.8|82718.8|82774.8|82724.8|82765.5|82715.5|19
1621397590000|2021-05-19 04:13:10|82774|82724|82775.8|82725.8|82776.4|82726.4|82771.9|82721.9|20
1621397600000|2021-05-19 04:13:20|82775.9|82725.9|82778.7|82728.7|82780.9|82730.9|82775.9|82725.9|37
1621397610000|2021-05-19 04:13:30|82779.4|82729.4|82779.8|82729.8|82781.3|82731.3|82778.3|82728.3|23
1621397620000|2021-05-19 04:13:40|82779.3|82729.3|82780|82730|82780.8|82730.8|82777.2|82727.2|24
1621397630000|2021-05-19 04:13:50|82779.6|82729.6|82778.3|82728.3|82780.7|82730.7|82777.8|82727.8|18
1621397640000|2021-05-19 04:14:00|82779.1|82729.1|82778.1|82728.1|82780|82730|82778|82728|34
1621397650000|2021-05-19 04:14:10|82777.6|82727.6|82777.5|82727.5|82777.8|82727.8|82777.5|82727.5|5
1621397660000|2021-05-19 04:14:20|82777.2|82727.2|82776.9|82726.9|82778.1|82728.1|82776.4|82726.4|24
1621397670000|2021-05-19 04:14:30|82776.7|82726.7|82776.3|82726.3|82778.2|82728.2|82776.3|82726.3|16
1621397680000|2021-05-19 04:14:40|82775.9|82725.9|82776|82726|82777|82727|82775.8|82725.8|9
1621397690000|2021-05-19 04:14:50|82776.8|82726.8|82776.3|82726.3|82777.1|82727.1|82774.8|82724.8|21
1621397700000|2021-05-19 04:15:00|82775.8|82725.8|82773.8|82723.8|82776.1|82726.1|82772.7|82722.7|23
1621397710000|2021-05-19 04:15:10|82773.9|82723.9|82773.5|82723.5|82775.5|82725.5|82773.1|82723.1|16
1621397720000|2021-05-19 04:15:20|82773.4|82723.4|82773.7|82723.7|82775.6|82725.6|82773.4|82723.4|18
1621397730000|2021-05-19 04:15:30|82772.2|82722.2|82774.4|82724.4|82776.7|82726.7|82772.1|82722.1|13
1621397740000|2021-05-19 04:15:40|82773.8|82723.8|82774.2|82724.2|82777.6|82727.6|82773.8|82723.8|7
1621397750000|2021-05-19 04:15:50|82774.5|82724.5|82774.5|82724.5|82774.5|82724.5|82773.3|82723.3|17
1621397760000|2021-05-19 04:16:00|82773.6|82723.6|82774.9|82724.9|82776|82726|82773.1|82723.1|22
1621397770000|2021-05-19 04:16:10|82774.8|82724.8|82775|82725|82775.6|82725.6|82774.4|82724.4|12
1621397780000|2021-05-19 04:16:20|82775.1|82725.1|82775|82725|82777|82727|82775|82725|6
1621397790000|2021-05-19 04:16:30|82773.7|82723.7|82774.2|82724.2|82775|82725|82772.4|82722.4|11
1621397800000|2021-05-19 04:16:40|82774.5|82724.5|82775.6|82725.6|82775.9|82725.9|82774.3|82724.3|23
1621397810000|2021-05-19 04:16:50|82774.6|82724.6|82771.6|82721.6|82774.9|82724.9|82770.9|82720.9|38
1621397820000|2021-05-19 04:17:00|82769.5|82719.5|82763.6|82713.6|82770.2|82720.2|82760.9|82710.9|49
1621397830000|2021-05-19 04:17:10|82763.8|82713.8|82763|82713|82765.5|82715.5|82762.9|82712.9|39
1621397840000|2021-05-19 04:17:20|82763.2|82713.2|82764.3|82714.3|82764.9|82714.9|82763.2|82713.2|15
1621397850000|2021-05-19 04:17:30|82764|82714|82763.5|82713.5|82764.1|82714.1|82762.6|82712.6|35
1621397860000|2021-05-19 04:17:40|82763.2|82713.2|82763.3|82713.3|82764.1|82714.1|82762.2|82712.2|36
1621397870000|2021-05-19 04:17:50|82763.6|82713.6|82765.3|82715.3|82766.1|82716.1|82763.5|82713.5|26
1621397880000|2021-05-19 04:18:00|82765.7|82715.7|82765.8|82715.8|82766.6|82716.6|82764.9|82714.9|24
1621397890000|2021-05-19 04:18:10|82765.6|82715.6|82764.7|82714.7|82766|82716|82764.6|82714.6|27
1621397900000|2021-05-19 04:18:20|82764.5|82714.5|82765.2|82715.2|82766.3|82716.3|82764.5|82714.5|21
1621397910000|2021-05-19 04:18:30|82765.5|82715.5|82766|82716|82767.2|82717.2|82765.5|82715.5|25
1621397920000|2021-05-19 04:18:40|82766.5|82716.5|82767.2|82717.2|82767.8|82717.8|82766.5|82716.5|18
1621397930000|2021-05-19 04:18:50|82767.7|82717.7|82767.7|82717.7|82767.8|82717.8|82766.8|82716.8|21
1621397940000|2021-05-19 04:19:00|82767.6|82717.6|82768.6|82718.6|82769|82719|82767.6|82717.6|17
1621397950000|2021-05-19 04:19:10|82768.3|82718.3|82769.3|82719.3|82770|82720|82767.6|82717.6|32
1621397960000|2021-05-19 04:19:20|82769.2|82719.2|82769.2|82719.2|82769.9|82719.9|82769|82719|21
1621397970000|2021-05-19 04:19:30|82769.3|82719.3|82769.4|82719.4|82769.4|82719.4|82768.7|82718.7|14
1621397980000|2021-05-19 04:19:40|82769.2|82719.2|82768.7|82718.7|82769.3|82719.3|82768.3|82718.3|8
1621397990000|2021-05-19 04:19:50|82768.9|82718.9|82768.6|82718.6|82768.9|82718.9|82768|82718|9
1621398000000|2021-05-19 04:20:00|82768.5|82718.5|82768.7|82718.7|82769.3|82719.3|82767.7|82717.7|20
1621398010000|2021-05-19 04:20:10|82769|82719|82769.3|82719.3|82770.3|82720.3|82768.6|82718.6|31
1621398020000|2021-05-19 04:20:20|82769.4|82719.4|82768|82718|82769.6|82719.6|82767.9|82717.9|19
1621398030000|2021-05-19 04:20:30|82768.1|82718.1|82765.1|82715.1|82768.1|82718.1|82765.1|82715.1|22
1621398040000|2021-05-19 04:20:40|82765|82715|82764.7|82714.7|82765.3|82715.3|82764.6|82714.6|10
1621398050000|2021-05-19 04:20:50|82764.5|82714.5|82764.9|82714.9|82764.9|82714.9|82764.3|82714.3|8
1621398060000|2021-05-19 04:21:00|82765|82715|82765|82715|82765.7|82715.7|82764.8|82714.8|13
1621398070000|2021-05-19 04:21:10|82764.9|82714.9|82764.7|82714.7|82765.6|82715.6|82764.5|82714.5|18
1621398080000|2021-05-19 04:21:20|82764.5|82714.5|82765.3|82715.3|82765.4|82715.4|82764.3|82714.3|16
1621398090000|2021-05-19 04:21:30|82765.2|82715.2|82765.2|82715.2|82765.6|82715.6|82765.2|82715.2|12
1621398100000|2021-05-19 04:21:40|82765|82715|82765.1|82715.1|82765.2|82715.2|82765|82715|3
1621398110000|2021-05-19 04:21:50|82765|82715|82764.9|82714.9|82765|82715|82764.9|82714.9|2
1621398120000|2021-05-19 04:22:00|82764.8|82714.8|82768.7|82718.7|82769.1|82719.1|82764.7|82714.7|12
1621398130000|2021-05-19 04:22:10|82768.6|82718.6|82766.8|82716.8|82768.8|82718.8|82766.8|82716.8|15
1621398140000|2021-05-19 04:22:20|82766.9|82716.9|82763.2|82713.2|82767.4|82717.4|82763.2|82713.2|24
1621398150000|2021-05-19 04:22:30|82762.3|82712.3|82762.9|82712.9|82764.5|82714.5|82761.8|82711.8|31
1621398160000|2021-05-19 04:22:40|82762.7|82712.7|82762.8|82712.8|82763.6|82713.6|82762.7|82712.7|13
1621398170000|2021-05-19 04:22:50|82762.5|82712.5|82762.1|82712.1|82762.5|82712.5|82761.9|82711.9|4
1621398180000|2021-05-19 04:23:00|82762|82712|82763.8|82713.8|82764.6|82714.6|82761.4|82711.4|18
1621398190000|2021-05-19 04:23:10|82763.3|82713.3|82766.4|82716.4|82767|82717|82762.8|82712.8|35
1621398200000|2021-05-19 04:23:20|82764.8|82714.8|82764.3|82714.3|82767.1|82717.1|82763.7|82713.7|19
1621398210000|2021-05-19 04:23:30|82764.2|82714.2|82764.2|82714.2|82764.4|82714.4|82763.9|82713.9|10
1621398220000|2021-05-19 04:23:40|82764.3|82714.3|82763.1|82713.1|82765|82715|82763|82713|14
1621398230000|2021-05-19 04:23:50|82763|82713|82763.3|82713.3|82764.2|82714.2|82762.2|82712.2|25
1621398240000|2021-05-19 04:24:00|82762.9|82712.9|82764.1|82714.1|82765.5|82715.5|82762.9|82712.9|20
1621398250000|2021-05-19 04:24:10|82765.1|82715.1|82764|82714|82765.1|82715.1|82761.3|82711.3|24
1621398260000|2021-05-19 04:24:20|82762.9|82712.9|82762.9|82712.9|82764.5|82714.5|82762.9|82712.9|23
1621398270000|2021-05-19 04:24:30|82762.8|82712.8|82764.8|82714.8|82765.2|82715.2|82762.8|82712.8|24
1621398280000|2021-05-19 04:24:40|82764.9|82714.9|82764.2|82714.2|82765.2|82715.2|82764.1|82714.1|24
1621398290000|2021-05-19 04:24:50|82764.3|82714.3|82764|82714|82764.3|82714.3|82763.9|82713.9|6
1621398300000|2021-05-19 04:25:00|82764.1|82714.1|82767|82717|82767|82717|82764.1|82714.1|22
1621398310000|2021-05-19 04:25:10|82766.8|82716.8|82764.7|82714.7|82766.8|82716.8|82764.7|82714.7|25
1621398320000|2021-05-19 04:25:20|82765|82715|82764.7|82714.7|82765|82715|82764.3|82714.3|12
1621398330000|2021-05-19 04:25:30|82764.6|82714.6|82763.6|82713.6|82764.7|82714.7|82763.6|82713.6|12
1621398340000|2021-05-19 04:25:40|82763.5|82713.5|82763.4|82713.4|82763.5|82713.5|82762.9|82712.9|12
1621398350000|2021-05-19 04:25:50|82763.3|82713.3|82762.9|82712.9|82763.4|82713.4|82762.4|82712.4|17
1621398360000|2021-05-19 04:26:00|82763.1|82713.1|82762.7|82712.7|82763.4|82713.4|82762.1|82712.1|13
1621398370000|2021-05-19 04:26:10|82762.6|82712.6|82763.8|82713.8|82763.8|82713.8|82762.6|82712.6|7
1621398380000|2021-05-19 04:26:20|82764.2|82714.2|82763.1|82713.1|82764.2|82714.2|82762.7|82712.7|21
1621398390000|2021-05-19 04:26:30|82763.4|82713.4|82763.8|82713.8|82764.9|82714.9|82762.9|82712.9|19
1621398400000|2021-05-19 04:26:40|82764|82714|82763.5|82713.5|82764|82714|82763.3|82713.3|9
1621398410000|2021-05-19 04:26:50|82763.9|82713.9|82763.5|82713.5|82763.9|82713.9|82763.5|82713.5|18
1621398420000|2021-05-19 04:27:00|82764.1|82714.1|82763.4|82713.4|82764.3|82714.3|82763.4|82713.4|9
1621398430000|2021-05-19 04:27:10|82763.1|82713.1|82764.1|82714.1|82764.1|82714.1|82763.1|82713.1|10
1621398440000|2021-05-19 04:27:20|82764.2|82714.2|82763.4|82713.4|82764.4|82714.4|82763.3|82713.3|19
1621398450000|2021-05-19 04:27:30|82763.8|82713.8|82763.1|82713.1|82763.8|82713.8|82763.1|82713.1|10
1621398460000|2021-05-19 04:27:40|82763.8|82713.8|82762.7|82712.7|82764.3|82714.3|82762.6|82712.6|10
1621398470000|2021-05-19 04:27:50|82761.8|82711.8|82763.1|82713.1|82765.6|82715.6|82761.4|82711.4|23
1621398480000|2021-05-19 04:28:00|82761.3|82711.3|82762|82712|82762.8|82712.8|82761.3|82711.3|17
1621398490000|2021-05-19 04:28:10|82762.5|82712.5|82762.1|82712.1|82762.8|82712.8|82762|82712|11
1621398500000|2021-05-19 04:28:20|82762.4|82712.4|82762.5|82712.5|82763.2|82713.2|82762|82712|13
1621398510000|2021-05-19 04:28:30|82762.4|82712.4|82762.6|82712.6|82762.7|82712.7|82761.7|82711.7|11
1621398520000|2021-05-19 04:28:40|82762.4|82712.4|82762.1|82712.1|82763.2|82713.2|82762.1|82712.1|9
1621398530000|2021-05-19 04:28:50|82761.8|82711.8|82762.5|82712.5|82763.4|82713.4|82761.6|82711.6|21
1621398540000|2021-05-19 04:29:00|82763.1|82713.1|82762.9|82712.9|82763.6|82713.6|82762.6|82712.6|17
1621398550000|2021-05-19 04:29:10|82762.8|82712.8|82762.9|82712.9|82763.1|82713.1|82762.4|82712.4|10
1621398560000|2021-05-19 04:29:20|82763.1|82713.1|82763.4|82713.4|82763.4|82713.4|82762.5|82712.5|16
1621398570000|2021-05-19 04:29:30|82763.2|82713.2|82762.6|82712.6|82763.5|82713.5|82762.4|82712.4|17
1621398580000|2021-05-19 04:29:40|82762.7|82712.7|82762.8|82712.8|82762.9|82712.9|82762.5|82712.5|13
1621398590000|2021-05-19 04:29:50|82762.5|82712.5|82762.8|82712.8|82763.3|82713.3|82762.5|82712.5|16
1621398600000|2021-05-19 04:30:00|82762.9|82712.9|82762.8|82712.8|82763.5|82713.5|82762.3|82712.3|14
1621398610000|2021-05-19 04:30:10|82763.3|82713.3|82763.6|82713.6|82764|82714|82762.6|82712.6|28
1621398620000|2021-05-19 04:30:20|82763.1|82713.1|82764.1|82714.1|82765.2|82715.2|82763.1|82713.1|32
1621398630000|2021-05-19 04:30:30|82763.5|82713.5|82763.5|82713.5|82764.4|82714.4|82762.9|82712.9|19
1621398640000|2021-05-19 04:30:40|82763.3|82713.3|82762.8|82712.8|82763.3|82713.3|82762.7|82712.7|17
1621398650000|2021-05-19 04:30:50|82763|82713|82763|82713|82763.3|82713.3|82762.5|82712.5|14
1621398660000|2021-05-19 04:31:00|82762.9|82712.9|82762.5|82712.5|82762.9|82712.9|82762.5|82712.5|3
1621398670000|2021-05-19 04:31:10|82762.8|82712.8|82763.4|82713.4|82763.4|82713.4|82762.2|82712.2|10
1621398680000|2021-05-19 04:31:20|82763.6|82713.6|82768.9|82718.9|82769.2|82719.2|82762.9|82712.9|36
1621398690000|2021-05-19 04:31:30|82767.6|82717.6|82769|82719|82770.7|82720.7|82767.6|82717.6|33
1621398700000|2021-05-19 04:31:40|82769.3|82719.3|82769.1|82719.1|82769.3|82719.3|82768.7|82718.7|12
1621398710000|2021-05-19 04:31:50|82769.2|82719.2|82768.8|82718.8|82769.2|82719.2|82767.9|82717.9|15
1621398720000|2021-05-19 04:32:00|82768.7|82718.7|82770.7|82720.7|82774.1|82724.1|82768.7|82718.7|33
1621398730000|2021-05-19 04:32:10|82770.2|82720.2|82771|82721|82773.5|82723.5|82769.9|82719.9|19
1621398740000|2021-05-19 04:32:20|82771.1|82721.1|82768.9|82718.9|82771.1|82721.1|82768.9|82718.9|15
1621398750000|2021-05-19 04:32:30|82769.4|82719.4|82768.9|82718.9|82770.2|82720.2|82768.9|82718.9|23
1621398760000|2021-05-19 04:32:40|82768.7|82718.7|82770|82720|82770.2|82720.2|82768.7|82718.7|15
1621398770000|2021-05-19 04:32:50|82769.7|82719.7|82770.4|82720.4|82771.1|82721.1|82769.2|82719.2|22
1621398780000|2021-05-19 04:33:00|82770.5|82720.5|82769.6|82719.6|82770.9|82720.9|82768.9|82718.9|31
1621398790000|2021-05-19 04:33:10|82769.7|82719.7|82770.9|82720.9|82772.2|82722.2|82768.1|82718.1|33
1621398800000|2021-05-19 04:33:20|82771.2|82721.2|82770.9|82720.9|82771.8|82721.8|82770.5|82720.5|25
1621398810000|2021-05-19 04:33:30|82771.1|82721.1|82771.3|82721.3|82772.3|82722.3|82771.1|82721.1|30
1621398820000|2021-05-19 04:33:40|82771.2|82721.2|82770.8|82720.8|82771.5|82721.5|82770.8|82720.8|21
1621398830000|2021-05-19 04:33:50|82770.6|82720.6|82773.4|82723.4|82773.8|82723.8|82770|82720|12
1621398840000|2021-05-19 04:34:00|82773|82723|82772.2|82722.2|82774.5|82724.5|82772.2|82722.2|13
1621398850000|2021-05-19 04:34:10|82771.6|82721.6|82771.5|82721.5|82773.7|82723.7|82770.6|82720.6|14
1621398860000|2021-05-19 04:34:20|82771.9|82721.9|82770.1|82720.1|82771.9|82721.9|82769.6|82719.6|14
1621398870000|2021-05-19 04:34:30|82770|82720|82769.7|82719.7|82771.5|82721.5|82769.7|82719.7|33
1621398880000|2021-05-19 04:34:40|82769.6|82719.6|82769.9|82719.9|82770.1|82720.1|82769.1|82719.1|17
1621398890000|2021-05-19 04:34:50|82769.8|82719.8|82769.5|82719.5|82770.1|82720.1|82769.4|82719.4|16
1621398900000|2021-05-19 04:35:00|82769.8|82719.8|82769.3|82719.3|82769.9|82719.9|82768.6|82718.6|18
1621398910000|2021-05-19 04:35:10|82769.7|82719.7|82768.7|82718.7|82769.7|82719.7|82768|82718|13
1621398920000|2021-05-19 04:35:20|82768.4|82718.4|82768.7|82718.7|82768.8|82718.8|82768.3|82718.3|11
1621398930000|2021-05-19 04:35:30|82768.8|82718.8|82769.3|82719.3|82769.6|82719.6|82768.7|82718.7|13
1621398940000|2021-05-19 04:35:40|82770.1|82720.1|82768.9|82718.9|82770.2|82720.2|82768.3|82718.3|21
1621398950000|2021-05-19 04:35:50|82768.6|82718.6|82768.7|82718.7|82769.6|82719.6|82768.6|82718.6|12
1621398960000|2021-05-19 04:36:00|82768.8|82718.8|82768.2|82718.2|82769.3|82719.3|82768.1|82718.1|13
1621398970000|2021-05-19 04:36:10|82768.5|82718.5|82768.7|82718.7|82769.4|82719.4|82768.5|82718.5|17
1621398980000|2021-05-19 04:36:20|82768.9|82718.9|82768.7|82718.7|82769.2|82719.2|82768.6|82718.6|9
1621398990000|2021-05-19 04:36:30|82767.8|82717.8|82768.2|82718.2|82769|82719|82767.5|82717.5|11
1621399000000|2021-05-19 04:36:40|82767.8|82717.8|82768.5|82718.5|82769.3|82719.3|82767.7|82717.7|19
1621399010000|2021-05-19 04:36:50|82768.3|82718.3|82768.6|82718.6|82770.5|82720.5|82767.6|82717.6|25
1621399020000|2021-05-19 04:37:00|82767.9|82717.9|82768.3|82718.3|82769|82719|82767.9|82717.9|20
1621399030000|2021-05-19 04:37:10|82768.5|82718.5|82768.4|82718.4|82768.9|82718.9|82767.6|82717.6|22
1621399040000|2021-05-19 04:37:20|82768.5|82718.5|82768.8|82718.8|82769.5|82719.5|82768.5|82718.5|14
1621399050000|2021-05-19 04:37:30|82768.9|82718.9|82769.5|82719.5|82769.5|82719.5|82768.7|82718.7|20
1621399060000|2021-05-19 04:37:40|82769.4|82719.4|82772|82722|82772.7|82722.7|82768.7|82718.7|24
1621399070000|2021-05-19 04:37:50|82770.8|82720.8|82772.4|82722.4|82773|82723|82770.8|82720.8|20
1621399080000|2021-05-19 04:38:00|82772.1|82722.1|82771.7|82721.7|82773.8|82723.8|82771.5|82721.5|38
1621399090000|2021-05-19 04:38:10|82771.8|82721.8|82772|82722|82773.1|82723.1|82771.6|82721.6|21
1621399100000|2021-05-19 04:38:20|82772.3|82722.3|82771.8|82721.8|82773|82723|82770.6|82720.6|13
1621399110000|2021-05-19 04:38:30|82771.5|82721.5|82770.3|82720.3|82772.7|82722.7|82770.1|82720.1|24
1621399120000|2021-05-19 04:38:40|82770|82720|82770.5|82720.5|82771.5|82721.5|82769.9|82719.9|28
1621399130000|2021-05-19 04:38:50|82770.7|82720.7|82768.9|82718.9|82770.7|82720.7|82768.9|82718.9|19
1621399140000|2021-05-19 04:39:00|82769|82719|82770.8|82720.8|82771.3|82721.3|82769|82719|31
1621399150000|2021-05-19 04:39:10|82770.9|82720.9|82771.2|82721.2|82771.8|82721.8|82770.3|82720.3|16
1621399160000|2021-05-19 04:39:20|82771.6|82721.6|82770.6|82720.6|82773.4|82723.4|82770.6|82720.6|18
1621399170000|2021-05-19 04:39:30|82770.7|82720.7|82770.8|82720.8|82771.4|82721.4|82770|82720|27
1621399180000|2021-05-19 04:39:40|82770.9|82720.9|82774.1|82724.1|82774.2|82724.2|82770.4|82720.4|22
1621399190000|2021-05-19 04:39:50|82773.8|82723.8|82774.4|82724.4|82774.4|82724.4|82773.3|82723.3|31
1621399200000|2021-05-19 04:40:00|82773.8|82723.8|82772.6|82722.6|82774.1|82724.1|82772.6|82722.6|25
1621399210000|2021-05-19 04:40:10|82772.5|82722.5|82772.6|82722.6|82773.4|82723.4|82772.3|82722.3|18
1621399220000|2021-05-19 04:40:20|82772.2|82722.2|82773.6|82723.6|82774.6|82724.6|82772.1|82722.1|23
1621399230000|2021-05-19 04:40:30|82773.9|82723.9|82771|82721|82774.1|82724.1|82770.6|82720.6|28
1621399240000|2021-05-19 04:40:40|82770.1|82720.1|82770.5|82720.5|82772|82722|82769.9|82719.9|28
1621399250000|2021-05-19 04:40:50|82770.6|82720.6|82771.6|82721.6|82771.6|82721.6|82770.4|82720.4|26
1621399260000|2021-05-19 04:41:00|82771.4|82721.4|82772.3|82722.3|82773.4|82723.4|82771.4|82721.4|19
1621399270000|2021-05-19 04:41:10|82772.5|82722.5|82773.6|82723.6|82774.7|82724.7|82772.5|82722.5|23
1621399280000|2021-05-19 04:41:20|82773.5|82723.5|82775.6|82725.6|82776.6|82726.6|82773.4|82723.4|30
1621399290000|2021-05-19 04:41:30|82776.8|82726.8|82776.8|82726.8|82777.6|82727.6|82776.2|82726.2|18
1621399300000|2021-05-19 04:41:40|82776.6|82726.6|82781.2|82731.2|82781.5|82731.5|82775.8|82725.8|31
1621399310000|2021-05-19 04:41:50|82781.3|82731.3|82780.2|82730.2|82781.8|82731.8|82779.7|82729.7|28
1621399320000|2021-05-19 04:42:00|82780.5|82730.5|82783.3|82733.3|82783.8|82733.8|82780.4|82730.4|31
1621399330000|2021-05-19 04:42:10|82782.1|82732.1|82784|82734|82786.4|82736.4|82782|82732|29
1621399340000|2021-05-19 04:42:20|82784.1|82734.1|82786.8|82736.8|82786.9|82736.9|82783.6|82733.6|44
1621399350000|2021-05-19 04:42:30|82786.5|82736.5|82787.7|82737.7|82788.6|82738.6|82786.4|82736.4|34
1621399360000|2021-05-19 04:42:40|82787.6|82737.6|82789.6|82739.6|82789.6|82739.6|82786.3|82736.3|29
1621399370000|2021-05-19 04:42:50|82789.5|82739.5|82789.9|82739.9|82790.6|82740.6|82788.8|82738.8|14
1621399380000|2021-05-19 04:43:00|82790.7|82740.7|82789.4|82739.4|82791.1|82741.1|82788.9|82738.9|16
1621399390000|2021-05-19 04:43:10|82789.5|82739.5|82789.8|82739.8|82790.2|82740.2|82789.4|82739.4|21
1621399400000|2021-05-19 04:43:20|82789.6|82739.6|82785.7|82735.7|82790.3|82740.3|82784.6|82734.6|32
1621399410000|2021-05-19 04:43:30|82786|82736|82785|82735|82786.3|82736.3|82784.6|82734.6|35
1621399420000|2021-05-19 04:43:40|82785.4|82735.4|82785.9|82735.9|82785.9|82735.9|82784.9|82734.9|21
1621399430000|2021-05-19 04:43:50|82786|82736|82785.6|82735.6|82787|82737|82785.3|82735.3|24
1621399440000|2021-05-19 04:44:00|82785.8|82735.8|82788.3|82738.3|82789|82739|82785.7|82735.7|25
1621399450000|2021-05-19 04:44:10|82788.2|82738.2|82787.4|82737.4|82788.3|82738.3|82787.3|82737.3|20
1621399460000|2021-05-19 04:44:20|82787.5|82737.5|82788.8|82738.8|82789.2|82739.2|82787.4|82737.4|22
1621399470000|2021-05-19 04:44:30|82788.7|82738.7|82789.9|82739.9|82790.2|82740.2|82788.3|82738.3|23
1621399480000|2021-05-19 04:44:40|82790.2|82740.2|82787.2|82737.2|82790.3|82740.3|82787.1|82737.1|31
1621399490000|2021-05-19 04:44:50|82785.8|82735.8|82790.3|82740.3|82790.3|82740.3|82785.8|82735.8|32
1621399500000|2021-05-19 04:45:00|82790.2|82740.2|82789.4|82739.4|82790.7|82740.7|82787.5|82737.5|41
1621399510000|2021-05-19 04:45:10|82790.1|82740.1|82789.8|82739.8|82791|82741|82789.1|82739.1|36
1621399520000|2021-05-19 04:45:20|82789.6|82739.6|82789.8|82739.8|82790.2|82740.2|82788.9|82738.9|33
1621399530000|2021-05-19 04:45:30|82789.6|82739.6|82789.6|82739.6|82790.1|82740.1|82788.9|82738.9|27
1621399540000|2021-05-19 04:45:40|82790.1|82740.1|82789.5|82739.5|82790.3|82740.3|82789.3|82739.3|16
1621399550000|2021-05-19 04:45:50|82789.4|82739.4|82792.8|82742.8|82794.7|82744.7|82788.9|82738.9|31
1621399560000|2021-05-19 04:46:00|82793.7|82743.7|82791.6|82741.6|82795.3|82745.3|82791.6|82741.6|31
1621399570000|2021-05-19 04:46:10|82791.5|82741.5|82788.1|82738.1|82791.9|82741.9|82788|82738|35
1621399580000|2021-05-19 04:46:20|82787.6|82737.6|82792.7|82742.7|82792.7|82742.7|82787.6|82737.6|15
1621399590000|2021-05-19 04:46:30|82792.4|82742.4|82792.3|82742.3|82793.2|82743.2|82791.5|82741.5|26
1621399600000|2021-05-19 04:46:40|82792.7|82742.7|82793.7|82743.7|82795.1|82745.1|82791.4|82741.4|34
1621399610000|2021-05-19 04:46:50|82793.5|82743.5|82792.9|82742.9|82794.2|82744.2|82792.7|82742.7|18
1621399620000|2021-05-19 04:47:00|82792.6|82742.6|82793|82743|82796|82746|82791.5|82741.5|40
1621399630000|2021-05-19 04:47:10|82793.2|82743.2|82791.9|82741.9|82793.9|82743.9|82791.9|82741.9|28
1621399640000|2021-05-19 04:47:20|82791.7|82741.7|82794.7|82744.7|82794.8|82744.8|82791.4|82741.4|36
1621399650000|2021-05-19 04:47:30|82794.6|82744.6|82795.2|82745.2|82796.3|82746.3|82793.6|82743.6|21
1621399660000|2021-05-19 04:47:40|82794.9|82744.9|82789.3|82739.3|82794.9|82744.9|82787.4|82737.4|46
1621399670000|2021-05-19 04:47:50|82789.4|82739.4|82787.8|82737.8|82789.7|82739.7|82787.2|82737.2|26
1621399680000|2021-05-19 04:48:00|82787.7|82737.7|82787.1|82737.1|82789|82739|82785.7|82735.7|34
1621399690000|2021-05-19 04:48:10|82787.3|82737.3|82787|82737|82789.7|82739.7|82786.9|82736.9|27
1621399700000|2021-05-19 04:48:20|82786.7|82736.7|82786.4|82736.4|82788.1|82738.1|82785.7|82735.7|15
1621399710000|2021-05-19 04:48:30|82786.5|82736.5|82786.6|82736.6|82788.8|82738.8|82785.1|82735.1|17
1621399720000|2021-05-19 04:48:40|82786.8|82736.8|82787.3|82737.3|82788.8|82738.8|82786.6|82736.6|17
1621399730000|2021-05-19 04:48:50|82789.3|82739.3|82788.5|82738.5|82789.6|82739.6|82787.4|82737.4|23
1621399740000|2021-05-19 04:49:00|82788.8|82738.8|82794.7|82744.7|82795|82745|82788.8|82738.8|32
1621399750000|2021-05-19 04:49:10|82795|82745|82791.1|82741.1|82795|82745|82790.8|82740.8|39
1621399760000|2021-05-19 04:49:20|82791|82741|82792.4|82742.4|82792.6|82742.6|82790.7|82740.7|28
1621399770000|2021-05-19 04:49:30|82792.2|82742.2|82792.9|82742.9|82793.4|82743.4|82791.8|82741.8|24
1621399780000|2021-05-19 04:49:40|82793.2|82743.2|82789.9|82739.9|82793.3|82743.3|82789.5|82739.5|30
1621399790000|2021-05-19 04:49:50|82790.1|82740.1|82789.7|82739.7|82790.2|82740.2|82789.1|82739.1|23
1621399800000|2021-05-19 04:50:00|82789.8|82739.8|82790.1|82740.1|82790.4|82740.4|82789.4|82739.4|21
1621399810000|2021-05-19 04:50:10|82790.2|82740.2|82791.1|82741.1|82792.4|82742.4|82790|82740|25
1621399820000|2021-05-19 04:50:20|82790.9|82740.9|82790.5|82740.5|82792|82742|82789.4|82739.4|35
1621399830000|2021-05-19 04:50:30|82791|82741|82791.4|82741.4|82792.4|82742.4|82790.8|82740.8|30
1621399840000|2021-05-19 04:50:40|82790.9|82740.9|82792|82742|82793.1|82743.1|82790.5|82740.5|26
1621399850000|2021-05-19 04:50:50|82791.6|82741.6|82792.4|82742.4|82794.3|82744.3|82791|82741|26
1621399860000|2021-05-19 04:51:00|82792.6|82742.6|82793.6|82743.6|82793.6|82743.6|82792.6|82742.6|16
1621399870000|2021-05-19 04:51:10|82794.8|82744.8|82793.9|82743.9|82795|82745|82793.1|82743.1|18
1621399880000|2021-05-19 04:51:20|82793.3|82743.3|82792.9|82742.9|82794|82744|82792.2|82742.2|37
1621399890000|2021-05-19 04:51:30|82793|82743|82793.4|82743.4|82794.3|82744.3|82791.9|82741.9|13
1621399900000|2021-05-19 04:51:40|82794.2|82744.2|82794.9|82744.9|82795.2|82745.2|82794.1|82744.1|21
1621399910000|2021-05-19 04:51:50|82794.7|82744.7|82793.2|82743.2|82794.7|82744.7|82792.9|82742.9|15
1621399920000|2021-05-19 04:52:00|82793.1|82743.1|82797.4|82747.4|82798.7|82748.7|82792.4|82742.4|37
1621399930000|2021-05-19 04:52:10|82797.5|82747.5|82795.9|82745.9|82799.3|82749.3|82795.9|82745.9|29
1621399940000|2021-05-19 04:52:20|82796.1|82746.1|82797.6|82747.6|82798|82748|82795|82745|32
1621399950000|2021-05-19 04:52:30|82798|82748|82796|82746|82798|82748|82795.5|82745.5|35
1621399960000|2021-05-19 04:52:40|82795.9|82745.9|82795.1|82745.1|82795.9|82745.9|82794.4|82744.4|22
1621399970000|2021-05-19 04:52:50|82795.2|82745.2|82796.4|82746.4|82798|82748|82794.2|82744.2|16
1621399980000|2021-05-19 04:53:00|82796.1|82746.1|82795.9|82745.9|82796.4|82746.4|82794.3|82744.3|33
1621399990000|2021-05-19 04:53:10|82796.4|82746.4|82796|82746|82797|82747|82794.7|82744.7|26
1621400000000|2021-05-19 04:53:20|82796.3|82746.3|82796.7|82746.7|82796.8|82746.8|82795.9|82745.9|12
1621400010000|2021-05-19 04:53:30|82796.6|82746.6|82797.3|82747.3|82798|82748|82795.8|82745.8|28
1621400020000|2021-05-19 04:53:40|82797.4|82747.4|82795.7|82745.7|82797.9|82747.9|82795.5|82745.5|18
1621400030000|2021-05-19 04:53:50|82796.3|82746.3|82793.5|82743.5|82796.3|82746.3|82793.3|82743.3|27
1621400040000|2021-05-19 04:54:00|82793.3|82743.3|82793|82743|82793.8|82743.8|82792.2|82742.2|15
1621400050000|2021-05-19 04:54:10|82795.6|82745.6|82794.4|82744.4|82795.6|82745.6|82794.2|82744.2|20
1621400060000|2021-05-19 04:54:20|82793.9|82743.9|82793.3|82743.3|82793.9|82743.9|82792.7|82742.7|22
1621400070000|2021-05-19 04:54:30|82793.6|82743.6|82794.6|82744.6|82795.4|82745.4|82793.6|82743.6|26
1621400080000|2021-05-19 04:54:40|82794.2|82744.2|82794.5|82744.5|82796.3|82746.3|82794|82744|31
1621400090000|2021-05-19 04:54:50|82796|82746|82793.4|82743.4|82796.3|82746.3|82793.4|82743.4|14
1621400100000|2021-05-19 04:55:00|82791.6|82741.6|82790.1|82740.1|82793.4|82743.4|82790|82740|35
1621400110000|2021-05-19 04:55:10|82790.2|82740.2|82791.2|82741.2|82793.7|82743.7|82790.2|82740.2|41
1621400120000|2021-05-19 04:55:20|82791.5|82741.5|82793.8|82743.8|82794.2|82744.2|82791.1|82741.1|17
1621400130000|2021-05-19 04:55:30|82794|82744|82792.8|82742.8|82794.4|82744.4|82792.8|82742.8|12
1621400140000|2021-05-19 04:55:40|82794.2|82744.2|82790.1|82740.1|82794.6|82744.6|82790.1|82740.1|26
1621400150000|2021-05-19 04:55:50|82790.3|82740.3|82792.4|82742.4|82792.7|82742.7|82788.6|82738.6|21
1621400160000|2021-05-19 04:56:00|82791.7|82741.7|82791.1|82741.1|82792|82742|82790.8|82740.8|13
1621400170000|2021-05-19 04:56:10|82790.7|82740.7|82790.7|82740.7|82790.9|82740.9|82790.1|82740.1|17
1621400180000|2021-05-19 04:56:20|82790.5|82740.5|82790.9|82740.9|82791.1|82741.1|82790.3|82740.3|15
1621400190000|2021-05-19 04:56:30|82791|82741|82787.4|82737.4|82791|82741|82787|82737|16
1621400200000|2021-05-19 04:56:40|82787.3|82737.3|82787.6|82737.6|82788|82738|82787.2|82737.2|13
1621400210000|2021-05-19 04:56:50|82787.7|82737.7|82788.3|82738.3|82788.8|82738.8|82787.2|82737.2|15
1621400220000|2021-05-19 04:57:00|82788.2|82738.2|82784.8|82734.8|82788.3|82738.3|82784.3|82734.3|29
1621400230000|2021-05-19 04:57:10|82785|82735|82784.2|82734.2|82785|82735|82783.5|82733.5|25
1621400240000|2021-05-19 04:57:20|82784.1|82734.1|82784|82734|82784.1|82734.1|82782.9|82732.9|14
1621400250000|2021-05-19 04:57:30|82783.9|82733.9|82777|82727|82783.9|82733.9|82776.5|82726.5|30
1621400260000|2021-05-19 04:57:40|82777.7|82727.7|82779.6|82729.6|82781.9|82731.9|82777.7|82727.7|40
1621400270000|2021-05-19 04:57:50|82779.4|82729.4|82779.9|82729.9|82780.6|82730.6|82779.1|82729.1|23
1621400280000|2021-05-19 04:58:00|82779.8|82729.8|82778.9|82728.9|82779.8|82729.8|82778.8|82728.8|21
1621400290000|2021-05-19 04:58:10|82778.4|82728.4|82784.2|82734.2|82784.9|82734.9|82778.4|82728.4|22
1621400300000|2021-05-19 04:58:20|82783.5|82733.5|82783.7|82733.7|82784.3|82734.3|82783.3|82733.3|23
1621400310000|2021-05-19 04:58:30|82783.8|82733.8|82784.1|82734.1|82785|82735|82783.2|82733.2|28
1621400320000|2021-05-19 04:58:40|82784.2|82734.2|82785.6|82735.6|82786.3|82736.3|82784.2|82734.2|26
1621400330000|2021-05-19 04:58:50|82785.7|82735.7|82783.7|82733.7|82785.9|82735.9|82783.4|82733.4|21
1621400340000|2021-05-19 04:59:00|82783.8|82733.8|82783.7|82733.7|82783.8|82733.8|82782.7|82732.7|27
1621400350000|2021-05-19 04:59:10|82783.9|82733.9|82784.3|82734.3|82784.8|82734.8|82783.7|82733.7|16
1621400360000|2021-05-19 04:59:20|82784.5|82734.5|82787.5|82737.5|82787.5|82737.5|82784.5|82734.5|18
1621400370000|2021-05-19 04:59:30|82788.1|82738.1|82789|82739|82789.4|82739.4|82787.8|82737.8|28
1621400380000|2021-05-19 04:59:40|82789.1|82739.1|82787.7|82737.7|82789.1|82739.1|82787.3|82737.3|31
1621400390000|2021-05-19 04:59:50|82787.8|82737.8|82787.5|82737.5|82788.9|82738.9|82787.1|82737.1|23
1621400400000|2021-05-19 05:00:00|82787.4|82737.4|82788.2|82738.2|82788.2|82738.2|82787.2|82737.2|19
1621400410000|2021-05-19 05:00:10|82788.1|82738.1|82788.6|82738.6|82788.6|82738.6|82787.6|82737.6|26
1621400420000|2021-05-19 05:00:20|82788.7|82738.7|82792.6|82742.6|82793.7|82743.7|82788.4|82738.4|37
1621400430000|2021-05-19 05:00:30|82792.7|82742.7|82792.3|82742.3|82792.7|82742.7|82791.2|82741.2|22
1621400440000|2021-05-19 05:00:40|82792|82742|82791.1|82741.1|82792.3|82742.3|82791.1|82741.1|19
1621400450000|2021-05-19 05:00:50|82791.2|82741.2|82790.8|82740.8|82791.5|82741.5|82790.8|82740.8|13
1621400460000|2021-05-19 05:01:00|82791.4|82741.4|82788.7|82738.7|82791.9|82741.9|82787.2|82737.2|34
1621400470000|2021-05-19 05:01:10|82788.4|82738.4|82788.3|82738.3|82788.4|82738.4|82787.3|82737.3|27
1621400480000|2021-05-19 05:01:20|82788.4|82738.4|82787.2|82737.2|82788.4|82738.4|82786.3|82736.3|38
1621400490000|2021-05-19 05:01:30|82787.1|82737.1|82787.4|82737.4|82788.4|82738.4|82786.5|82736.5|35
1621400500000|2021-05-19 05:01:40|82787.6|82737.6|82785.3|82735.3|82788.4|82738.4|82785.3|82735.3|33
1621400510000|2021-05-19 05:01:50|82785.7|82735.7|82785.7|82735.7|82785.8|82735.8|82784.2|82734.2|37
1621400520000|2021-05-19 05:02:00|82785.5|82735.5|82785.5|82735.5|82785.8|82735.8|82784.3|82734.3|21
1621400530000|2021-05-19 05:02:10|82785.3|82735.3|82784.6|82734.6|82785.3|82735.3|82784.1|82734.1|23
1621400540000|2021-05-19 05:02:20|82784.7|82734.7|82784|82734|82785.2|82735.2|82783.8|82733.8|23
1621400550000|2021-05-19 05:02:30|82783.7|82733.7|82784.2|82734.2|82786.7|82736.7|82783.6|82733.6|36
1621400560000|2021-05-19 05:02:40|82784.3|82734.3|82782.1|82732.1|82784.6|82734.6|82780.3|82730.3|27
1621400570000|2021-05-19 05:02:50|82781.9|82731.9|82784.7|82734.7|82785.3|82735.3|82781.3|82731.3|20
1621400580000|2021-05-19 05:03:00|82784.6|82734.6|82783|82733|82784.8|82734.8|82783|82733|36
1621400590000|2021-05-19 05:03:10|82782.9|82732.9|82782.8|82732.8|82783.1|82733.1|82782.6|82732.6|13
1621400600000|2021-05-19 05:03:20|82782.7|82732.7|82784.3|82734.3|82784.7|82734.7|82782.7|82732.7|6
1621400610000|2021-05-19 05:03:30|82784.1|82734.1|82782.6|82732.6|82784.1|82734.1|82782.6|82732.6|13
1621400620000|2021-05-19 05:03:40|82782.8|82732.8|82782.6|82732.6|82782.8|82732.8|82782.2|82732.2|11
1621400630000|2021-05-19 05:03:50|82782.3|82732.3|82784|82734|82784|82734|82782.3|82732.3|12
1621400640000|2021-05-19 05:04:00|82783.6|82733.6|82783.2|82733.2|82783.7|82733.7|82782.9|82732.9|15
1621400650000|2021-05-19 05:04:10|82783|82733|82781.3|82731.3|82783.2|82733.2|82781.2|82731.2|26
1621400660000|2021-05-19 05:04:20|82781.5|82731.5|82777.9|82727.9|82781.6|82731.6|82777.3|82727.3|38
1621400670000|2021-05-19 05:04:30|82778|82728|82776.6|82726.6|82778|82728|82775.9|82725.9|24
1621400680000|2021-05-19 05:04:40|82776.4|82726.4|82775.2|82725.2|82776.8|82726.8|82774.7|82724.7|25
1621400690000|2021-05-19 05:04:50|82775|82725|82774.3|82724.3|82775.4|82725.4|82774.3|82724.3|15
1621400700000|2021-05-19 05:05:00|82774.5|82724.5|82775.5|82725.5|82776.6|82726.6|82774.3|82724.3|24
1621400710000|2021-05-19 05:05:10|82775.7|82725.7|82774.5|82724.5|82775.7|82725.7|82772.4|82722.4|27
1621400720000|2021-05-19 05:05:20|82774.2|82724.2|82776.2|82726.2|82776.7|82726.7|82774.2|82724.2|30
1621400730000|2021-05-19 05:05:30|82776.3|82726.3|82774|82724|82776.4|82726.4|82773.4|82723.4|19
1621400740000|2021-05-19 05:05:40|82774.4|82724.4|82773.7|82723.7|82775.9|82725.9|82773.4|82723.4|34
1621400750000|2021-05-19 05:05:50|82773.8|82723.8|82773.7|82723.7|82774.4|82724.4|82772.6|82722.6|25
1621400760000|2021-05-19 05:06:00|82773.9|82723.9|82772.3|82722.3|82775.3|82725.3|82772.3|82722.3|28
1621400770000|2021-05-19 05:06:10|82772.2|82722.2|82771.6|82721.6|82773.7|82723.7|82771.4|82721.4|20
1621400780000|2021-05-19 05:06:20|82771.8|82721.8|82777|82727|82777.4|82727.4|82771.8|82721.8|38
1621400790000|2021-05-19 05:06:30|82776.8|82726.8|82777.9|82727.9|82777.9|82727.9|82776.5|82726.5|20
1621400800000|2021-05-19 05:06:40|82777.6|82727.6|82777|82727|82777.9|82727.9|82775.3|82725.3|36
1621400810000|2021-05-19 05:06:50|82777.3|82727.3|82779.2|82729.2|82779.5|82729.5|82774.3|82724.3|47
1621400820000|2021-05-19 05:07:00|82779.8|82729.8|82780.9|82730.9|82781.4|82731.4|82779.4|82729.4|32
1621400830000|2021-05-19 05:07:10|82780.8|82730.8|82779.6|82729.6|82781|82731|82779|82729|26
1621400840000|2021-05-19 05:07:20|82779.5|82729.5|82776.2|82726.2|82780.6|82730.6|82774|82724|29
1621400850000|2021-05-19 05:07:30|82776.1|82726.1|82776|82726|82776.5|82726.5|82775.4|82725.4|26
1621400860000|2021-05-19 05:07:40|82775.7|82725.7|82774.4|82724.4|82776.3|82726.3|82774.2|82724.2|35
1621400870000|2021-05-19 05:07:50|82774.3|82724.3|82775.2|82725.2|82776.3|82726.3|82772.5|82722.5|29
1621400880000|2021-05-19 05:08:00|82773.8|82723.8|82773.8|82723.8|82775.8|82725.8|82771.4|82721.4|39
1621400890000|2021-05-19 05:08:10|82775.4|82725.4|82777.4|82727.4|82779.3|82729.3|82774.4|82724.4|32
1621400900000|2021-05-19 05:08:20|82777.7|82727.7|82777.8|82727.8|82779.2|82729.2|82774.6|82724.6|40
1621400910000|2021-05-19 05:08:30|82777.5|82727.5|82776.8|82726.8|82778.5|82728.5|82776.7|82726.7|22
1621400920000|2021-05-19 05:08:40|82776.3|82726.3|82775.4|82725.4|82776.7|82726.7|82774.2|82724.2|29
1621400930000|2021-05-19 05:08:50|82775.5|82725.5|82775.3|82725.3|82777.8|82727.8|82775|82725|29
1621400940000|2021-05-19 05:09:00|82776.4|82726.4|82778.6|82728.6|82778.6|82728.6|82773|82723|33
1621400950000|2021-05-19 05:09:10|82775.1|82725.1|82778|82728|82778.7|82728.7|82775.1|82725.1|13
1621400960000|2021-05-19 05:09:20|82778.1|82728.1|82775.4|82725.4|82778.2|82728.2|82774.7|82724.7|15
1621400970000|2021-05-19 05:09:30|82773.8|82723.8|82774.8|82724.8|82776.3|82726.3|82773.8|82723.8|22
1621400980000|2021-05-19 05:09:40|82775|82725|82774.6|82724.6|82775.7|82725.7|82774.1|82724.1|20
1621400990000|2021-05-19 05:09:50|82774.8|82724.8|82775.3|82725.3|82775.7|82725.7|82774.3|82724.3|12
1621401000000|2021-05-19 05:10:00|82775.2|82725.2|82775.9|82725.9|82777.2|82727.2|82775|82725|30
1621401010000|2021-05-19 05:10:10|82776.1|82726.1|82776.3|82726.3|82777.2|82727.2|82773.1|82723.1|28
1621401020000|2021-05-19 05:10:20|82776.1|82726.1|82776|82726|82777.6|82727.6|82775.5|82725.5|19
1621401030000|2021-05-19 05:10:30|82777.2|82727.2|82775.9|82725.9|82777.8|82727.8|82775.5|82725.5|30
1621401040000|2021-05-19 05:10:40|82774.7|82724.7|82775.3|82725.3|82776|82726|82772.5|82722.5|23
1621401050000|2021-05-19 05:10:50|82774.2|82724.2|82775|82725|82777.4|82727.4|82772.8|82722.8|39
1621401060000|2021-05-19 05:11:00|82775.3|82725.3|82772.6|82722.6|82775.4|82725.4|82772.6|82722.6|23
1621401070000|2021-05-19 05:11:10|82773.2|82723.2|82772.4|82722.4|82773.2|82723.2|82772.4|82722.4|12
1621401080000|2021-05-19 05:11:20|82772.3|82722.3|82774.5|82724.5|82775.3|82725.3|82772.3|82722.3|30
1621401090000|2021-05-19 05:11:30|82774|82724|82775.3|82725.3|82775.5|82725.5|82773.7|82723.7|31
1621401100000|2021-05-19 05:11:40|82775.4|82725.4|82775.3|82725.3|82775.5|82725.5|82774.8|82724.8|20
1621401110000|2021-05-19 05:11:50|82775.1|82725.1|82781.6|82731.6|82782.2|82732.2|82775.1|82725.1|25
1621401120000|2021-05-19 05:12:00|82778.8|82728.8|82777|82727|82778.8|82728.8|82776.5|82726.5|27
1621401130000|2021-05-19 05:12:10|82776.3|82726.3|82776.1|82726.1|82776.5|82726.5|82775.6|82725.6|15
1621401140000|2021-05-19 05:12:20|82774.3|82724.3|82777.4|82727.4|82777.9|82727.9|82774.3|82724.3|24
1621401150000|2021-05-19 05:12:30|82775.9|82725.9|82776.9|82726.9|82776.9|82726.9|82775.5|82725.5|17
1621401160000|2021-05-19 05:12:40|82776.3|82726.3|82775.4|82725.4|82776.5|82726.5|82773.7|82723.7|22
1621401170000|2021-05-19 05:12:50|82775.1|82725.1|82775.5|82725.5|82775.7|82725.7|82772.3|82722.3|27
1621401180000|2021-05-19 05:13:00|82775.4|82725.4|82774.3|82724.3|82775.7|82725.7|82774.1|82724.1|28
1621401190000|2021-05-19 05:13:10|82773.4|82723.4|82763.8|82713.8|82774.7|82724.7|82763.8|82713.8|35
1621401200000|2021-05-19 05:13:20|82764.5|82714.5|82766.3|82716.3|82766.3|82716.3|82763.8|82713.8|16
1621401210000|2021-05-19 05:13:30|82765|82715|82765.6|82715.6|82767|82717|82763.9|82713.9|77
1621401220000|2021-05-19 05:13:40|82766.8|82716.8|82764.2|82714.2|82767|82717|82764|82714|48
1621401230000|2021-05-19 05:13:50|82764|82714|82764.3|82714.3|82765.1|82715.1|82764|82714|19
1621401240000|2021-05-19 05:14:00|82764.4|82714.4|82763.2|82713.2|82764.9|82714.9|82763.2|82713.2|23
1621401250000|2021-05-19 05:14:10|82763.3|82713.3|82762.7|82712.7|82764.7|82714.7|82761.8|82711.8|29
1621401260000|2021-05-19 05:14:20|82762.8|82712.8|82763.6|82713.6|82763.6|82713.6|82762.4|82712.4|18
1621401270000|2021-05-19 05:14:30|82763.4|82713.4|82762.5|82712.5|82763.6|82713.6|82762.2|82712.2|17
1621401280000|2021-05-19 05:14:40|82762.4|82712.4|82763.1|82713.1|82763.8|82713.8|82762.4|82712.4|22
1621401290000|2021-05-19 05:14:50|82762.6|82712.6|82759.4|82709.4|82763.2|82713.2|82757.7|82707.7|34
1621401300000|2021-05-19 05:15:00|82758.8|82708.8|82761|82711|82762.2|82712.2|82758.8|82708.8|35
1621401310000|2021-05-19 05:15:10|82761.2|82711.2|82763.7|82713.7|82769.2|82719.2|82761.1|82711.1|46
1621401320000|2021-05-19 05:15:20|82764|82714|82765.7|82715.7|82766|82716|82763.1|82713.1|26
1621401330000|2021-05-19 05:15:30|82765.1|82715.1|82765.6|82715.6|82765.7|82715.7|82764.6|82714.6|11
1621401340000|2021-05-19 05:15:40|82764.7|82714.7|82764.7|82714.7|82765.1|82715.1|82764.1|82714.1|17
1621401350000|2021-05-19 05:15:50|82765.4|82715.4|82765.8|82715.8|82766.4|82716.4|82764.9|82714.9|16
1621401360000|2021-05-19 05:16:00|82765.6|82715.6|82764|82714|82765.9|82715.9|82763.3|82713.3|20
1621401370000|2021-05-19 05:16:10|82764.1|82714.1|82764.9|82714.9|82764.9|82714.9|82764|82714|4
1621401380000|2021-05-19 05:16:20|82765.7|82715.7|82764.7|82714.7|82765.8|82715.8|82763.2|82713.2|15
1621401390000|2021-05-19 05:16:30|82764.6|82714.6|82764.1|82714.1|82765.5|82715.5|82762.9|82712.9|22
1621401400000|2021-05-19 05:16:40|82764.3|82714.3|82764.2|82714.2|82765.2|82715.2|82763.3|82713.3|19
1621401410000|2021-05-19 05:16:50|82763.6|82713.6|82764|82714|82765|82715|82763.6|82713.6|27
1621401420000|2021-05-19 05:17:00|82764.1|82714.1|82763.7|82713.7|82765.2|82715.2|82763.5|82713.5|18
1621401430000|2021-05-19 05:17:10|82763.9|82713.9|82762.2|82712.2|82764.2|82714.2|82762.2|82712.2|18
1621401440000|2021-05-19 05:17:20|82762.1|82712.1|82760.4|82710.4|82763.2|82713.2|82759.9|82709.9|56
1621401450000|2021-05-19 05:17:30|82760|82710|82759.1|82709.1|82760.5|82710.5|82757.9|82707.9|32
1621401460000|2021-05-19 05:17:40|82759|82709|82758.7|82708.7|82763.4|82713.4|82758.5|82708.5|35
1621401470000|2021-05-19 05:17:50|82758.6|82708.6|82758.1|82708.1|82759.3|82709.3|82755.3|82705.3|37
1621401480000|2021-05-19 05:18:00|82757.9|82707.9|82759.9|82709.9|82760.8|82710.8|82757.2|82707.2|34
1621401490000|2021-05-19 05:18:10|82759.5|82709.5|82760.6|82710.6|82768|82718|82759.5|82709.5|35
1621401500000|2021-05-19 05:18:20|82760.7|82710.7|82761.8|82711.8|82762|82712|82760.7|82710.7|24
1621401510000|2021-05-19 05:18:30|82760.8|82710.8|82760.8|82710.8|82763.1|82713.1|82760.8|82710.8|14
1621401520000|2021-05-19 05:18:40|82761|82711|82761.2|82711.2|82761.3|82711.3|82760.5|82710.5|15
1621401530000|2021-05-19 05:18:50|82760.4|82710.4|82761.8|82711.8|82762.2|82712.2|82760.4|82710.4|12
1621401540000|2021-05-19 05:19:00|82761.7|82711.7|82763.1|82713.1|82763.5|82713.5|82761.7|82711.7|15
1621401550000|2021-05-19 05:19:10|82763|82713|82761.9|82711.9|82763.2|82713.2|82761.8|82711.8|16
1621401560000|2021-05-19 05:19:20|82762.4|82712.4|82761.4|82711.4|82762.5|82712.5|82761|82711|20
1621401570000|2021-05-19 05:19:30|82761.2|82711.2|82760.8|82710.8|82761.7|82711.7|82760.8|82710.8|17
1621401580000|2021-05-19 05:19:40|82761|82711|82760.4|82710.4|82761|82711|82760.1|82710.1|13
1621401590000|2021-05-19 05:19:50|82760.3|82710.3|82761.3|82711.3|82762.6|82712.6|82760.1|82710.1|24
1621401600000|2021-05-19 05:20:00|82761.1|82711.1|82761.1|82711.1|82762|82712|82761|82711|22
1621401610000|2021-05-19 05:20:10|82761.9|82711.9|82762.5|82712.5|82763.4|82713.4|82761.8|82711.8|14
1621401620000|2021-05-19 05:20:20|82762.4|82712.4|82760.7|82710.7|82762.6|82712.6|82760.7|82710.7|13
1621401630000|2021-05-19 05:20:30|82760.8|82710.8|82762.1|82712.1|82762.4|82712.4|82760.8|82710.8|24
1621401640000|2021-05-19 05:20:40|82762.3|82712.3|82760.8|82710.8|82762.5|82712.5|82759.3|82709.3|16
1621401650000|2021-05-19 05:20:50|82759.2|82709.2|82758|82708|82760|82710|82757.9|82707.9|21
1621401660000|2021-05-19 05:21:00|82758.2|82708.2|82757.9|82707.9|82758.8|82708.8|82757.9|82707.9|17
1621401670000|2021-05-19 05:21:10|82758.3|82708.3|82758.2|82708.2|82758.8|82708.8|82758.1|82708.1|13
1621401680000|2021-05-19 05:21:20|82758.4|82708.4|82759.1|82709.1|82759.2|82709.2|82757.7|82707.7|11
1621401690000|2021-05-19 05:21:30|82758.5|82708.5|82758.5|82708.5|82759|82709|82758|82708|25
1621401700000|2021-05-19 05:21:40|82758.2|82708.2|82758.8|82708.8|82759.9|82709.9|82757.9|82707.9|18
1621401710000|2021-05-19 05:21:50|82759.4|82709.4|82759.5|82709.5|82759.7|82709.7|82758.1|82708.1|17
1621401720000|2021-05-19 05:22:00|82759.4|82709.4|82758|82708|82759.4|82709.4|82757.1|82707.1|16
1621401730000|2021-05-19 05:22:10|82757.4|82707.4|82758.7|82708.7|82758.7|82708.7|82757|82707|8
1621401740000|2021-05-19 05:22:20|82757.8|82707.8|82758.8|82708.8|82759.2|82709.2|82757.4|82707.4|20
1621401750000|2021-05-19 05:22:30|82758.4|82708.4|82758.3|82708.3|82758.9|82708.9|82757.6|82707.6|20
1621401760000|2021-05-19 05:22:40|82759.1|82709.1|82758.8|82708.8|82759.6|82709.6|82758.4|82708.4|20
1621401770000|2021-05-19 05:22:50|82758.9|82708.9|82757.6|82707.6|82758.9|82708.9|82757.4|82707.4|7
1621401780000|2021-05-19 05:23:00|82758.2|82708.2|82758.4|82708.4|82758.6|82708.6|82758.1|82708.1|14
1621401790000|2021-05-19 05:23:10|82758.5|82708.5|82757.8|82707.8|82758.5|82708.5|82756.7|82706.7|16
1621401800000|2021-05-19 05:23:20|82757.7|82707.7|82758.8|82708.8|82758.8|82708.8|82757.7|82707.7|21
1621401810000|2021-05-19 05:23:30|82758.7|82708.7|82756.1|82706.1|82758.8|82708.8|82755|82705|27
1621401820000|2021-05-19 05:23:40|82756.2|82706.2|82754.7|82704.7|82756.5|82706.5|82754.6|82704.6|12
1621401830000|2021-05-19 05:23:50|82754.6|82704.6|82754.3|82704.3|82755|82705|82753.8|82703.8|19
1621401840000|2021-05-19 05:24:00|82754.1|82704.1|82756.4|82706.4|82757|82707|82753.6|82703.6|28
1621401850000|2021-05-19 05:24:10|82756|82706|82755|82705|82756.3|82706.3|82755|82705|13
1621401860000|2021-05-19 05:24:20|82755.5|82705.5|82755.9|82705.9|82755.9|82705.9|82754.4|82704.4|9
1621401870000|2021-05-19 05:24:30|82755.8|82705.8|82756.3|82706.3|82757|82707|82754.1|82704.1|14
1621401880000|2021-05-19 05:24:40|82756.5|82706.5|82757|82707|82757.3|82707.3|82756.2|82706.2|16
1621401890000|2021-05-19 05:24:50|82756.9|82706.9|82754|82704|82757.3|82707.3|82753.9|82703.9|16
1621401900000|2021-05-19 05:25:00|82755.1|82705.1|82756.7|82706.7|82756.7|82706.7|82755|82705|15
1621401910000|2021-05-19 05:25:10|82756.4|82706.4|82758.5|82708.5|82758.5|82708.5|82755.5|82705.5|15
1621401920000|2021-05-19 05:25:20|82757.8|82707.8|82757|82707|82758.6|82708.6|82757|82707|12
1621401930000|2021-05-19 05:25:30|82757.2|82707.2|82757.9|82707.9|82759.8|82709.8|82753.3|82703.3|24
1621401940000|2021-05-19 05:25:40|82756.8|82706.8|82760.2|82710.2|82760.2|82710.2|82756.8|82706.8|12
1621401950000|2021-05-19 05:25:50|82763|82713|82757.9|82707.9|82763|82713|82757.3|82707.3|23
1621401960000|2021-05-19 05:26:00|82758.2|82708.2|82759.9|82709.9|82759.9|82709.9|82757.7|82707.7|20
1621401970000|2021-05-19 05:26:10|82760.1|82710.1|82757.9|82707.9|82761.6|82711.6|82757.5|82707.5|18
1621401980000|2021-05-19 05:26:20|82757.6|82707.6|82754.6|82704.6|82758.5|82708.5|82753.7|82703.7|33
1621401990000|2021-05-19 05:26:30|82755|82705|82754.9|82704.9|82755.6|82705.6|82754.4|82704.4|14
1621402000000|2021-05-19 05:26:40|82755|82705|82754.3|82704.3|82755.8|82705.8|82753.3|82703.3|30
1621402010000|2021-05-19 05:26:50|82754.8|82704.8|82754.9|82704.9|82756.5|82706.5|82754.2|82704.2|29
1621402020000|2021-05-19 05:27:00|82755.1|82705.1|82756.2|82706.2|82756.4|82706.4|82753.6|82703.6|21
1621402030000|2021-05-19 05:27:10|82756.9|82706.9|82758.5|82708.5|82759|82709|82756.9|82706.9|22
1621402040000|2021-05-19 05:27:20|82757.9|82707.9|82758.5|82708.5|82759.6|82709.6|82756.8|82706.8|17
1621402050000|2021-05-19 05:27:30|82757.4|82707.4|82761.2|82711.2|82761.3|82711.3|82757.4|82707.4|35
1621402060000|2021-05-19 05:27:40|82762.3|82712.3|82762.6|82712.6|82764|82714|82758.8|82708.8|25
1621402070000|2021-05-19 05:27:50|82762.2|82712.2|82762.4|82712.4|82762.8|82712.8|82760.1|82710.1|14
1621402080000|2021-05-19 05:28:00|82761.9|82711.9|82759.6|82709.6|82765|82715|82759.6|82709.6|29
1621402090000|2021-05-19 05:28:10|82761.5|82711.5|82762.5|82712.5|82764.5|82714.5|82757.8|82707.8|37
1621402100000|2021-05-19 05:28:20|82760.7|82710.7|82761|82711|82762.6|82712.6|82759.2|82709.2|26
1621402110000|2021-05-19 05:28:30|82760.5|82710.5|82760.1|82710.1|82761.4|82711.4|82757|82707|20
1621402120000|2021-05-19 05:28:40|82759.9|82709.9|82758.7|82708.7|82761.9|82711.9|82758.6|82708.6|18
1621402130000|2021-05-19 05:28:50|82761.4|82711.4|82759.7|82709.7|82761.5|82711.5|82758.2|82708.2|16
1621402140000|2021-05-19 05:29:00|82758.2|82708.2|82761.5|82711.5|82761.9|82711.9|82758.2|82708.2|18
1621402150000|2021-05-19 05:29:10|82761.3|82711.3|82761.8|82711.8|82763.1|82713.1|82758.9|82708.9|17
1621402160000|2021-05-19 05:29:20|82761.7|82711.7|82759.5|82709.5|82762.5|82712.5|82753.6|82703.6|15
1621402170000|2021-05-19 05:29:30|82757.4|82707.4|82761.9|82711.9|82762.7|82712.7|82757.4|82707.4|21
1621402180000|2021-05-19 05:29:40|82762.1|82712.1|82759.8|82709.8|82762.1|82712.1|82757.1|82707.1|30
1621402190000|2021-05-19 05:29:50|82760|82710|82759.9|82709.9|82760.5|82710.5|82759.1|82709.1|11
1621402200000|2021-05-19 05:30:00|82759.7|82709.7|82762.7|82712.7|82763.3|82713.3|82759.2|82709.2|46
1621402210000|2021-05-19 05:30:10|82762.3|82712.3|82761.4|82711.4|82763.4|82713.4|82761.1|82711.1|22
1621402220000|2021-05-19 05:30:20|82761.6|82711.6|82760.2|82710.2|82762.8|82712.8|82759.4|82709.4|21
1621402230000|2021-05-19 05:30:30|82760.3|82710.3|82754.9|82704.9|82763|82713|82754.9|82704.9|42
1621402240000|2021-05-19 05:30:40|82756.3|82706.3|82757.7|82707.7|82761.5|82711.5|82756.2|82706.2|29
1621402250000|2021-05-19 05:30:50|82758|82708|82759.1|82709.1|82759.3|82709.3|82757.6|82707.6|21
1621402260000|2021-05-19 05:31:00|82759|82709|82758.6|82708.6|82760.5|82710.5|82756.8|82706.8|33
1621402270000|2021-05-19 05:31:10|82758|82708|82760.4|82710.4|82761.9|82711.9|82757.9|82707.9|26
1621402280000|2021-05-19 05:31:20|82762.6|82712.6|82763.2|82713.2|82764.3|82714.3|82758.2|82708.2|32
1621402290000|2021-05-19 05:31:30|82762.3|82712.3|82758.2|82708.2|82763.8|82713.8|82757.7|82707.7|24
1621402300000|2021-05-19 05:31:40|82758.1|82708.1|82760.8|82710.8|82763.1|82713.1|82757.9|82707.9|38
1621402310000|2021-05-19 05:31:50|82761|82711|82760.3|82710.3|82761.4|82711.4|82760|82710|20
1621402320000|2021-05-19 05:32:00|82759.9|82709.9|82760.5|82710.5|82761.7|82711.7|82759.2|82709.2|31
1621402330000|2021-05-19 05:32:10|82760.4|82710.4|82765.5|82715.5|82766.2|82716.2|82758.5|82708.5|38
1621402340000|2021-05-19 05:32:20|82765.6|82715.6|82764.9|82714.9|82766.3|82716.3|82764.5|82714.5|33
1621402350000|2021-05-19 05:32:30|82765|82715|82759.8|82709.8|82765.2|82715.2|82759.8|82709.8|26
1621402360000|2021-05-19 05:32:40|82759.7|82709.7|82764.2|82714.2|82764.6|82714.6|82759.5|82709.5|27
1621402370000|2021-05-19 05:32:50|82764.3|82714.3|82763.5|82713.5|82766.8|82716.8|82761.4|82711.4|20
1621402380000|2021-05-19 05:33:00|82763.6|82713.6|82763.8|82713.8|82764.1|82714.1|82759.5|82709.5|26
1621402390000|2021-05-19 05:33:10|82763.9|82713.9|82762.7|82712.7|82764.2|82714.2|82762.2|82712.2|31
1621402400000|2021-05-19 05:33:20|82762.8|82712.8|82763.1|82713.1|82763.7|82713.7|82761.3|82711.3|16
1621402410000|2021-05-19 05:33:30|82763.2|82713.2|82762.9|82712.9|82763.7|82713.7|82762.9|82712.9|8
1621402420000|2021-05-19 05:33:40|82762.7|82712.7|82764.2|82714.2|82764.2|82714.2|82762|82712|20
1621402430000|2021-05-19 05:33:50|82763.8|82713.8|82762.8|82712.8|82763.8|82713.8|82760.8|82710.8|25
1621402440000|2021-05-19 05:34:00|82762|82712|82759.9|82709.9|82762|82712|82759.1|82709.1|33
1621402450000|2021-05-19 05:34:10|82759.4|82709.4|82760.5|82710.5|82761.3|82711.3|82759.2|82709.2|20
1621402460000|2021-05-19 05:34:20|82760.3|82710.3|82760.5|82710.5|82761.3|82711.3|82760.3|82710.3|7
1621402470000|2021-05-19 05:34:30|82760.6|82710.6|82762.8|82712.8|82762.8|82712.8|82760.6|82710.6|27
1621402480000|2021-05-19 05:34:40|82763.1|82713.1|82761.1|82711.1|82765.2|82715.2|82761|82711|27
1621402490000|2021-05-19 05:34:50|82761.2|82711.2|82761.3|82711.3|82762.6|82712.6|82760.5|82710.5|27
1621402500000|2021-05-19 05:35:00|82761.6|82711.6|82759.7|82709.7|82762|82712|82759.7|82709.7|26
1621402510000|2021-05-19 05:35:10|82759.6|82709.6|82757.8|82707.8|82760.3|82710.3|82757.8|82707.8|21
1621402520000|2021-05-19 05:35:20|82757.7|82707.7|82759.2|82709.2|82759.2|82709.2|82757.1|82707.1|32
1621402530000|2021-05-19 05:35:30|82759|82709|82759.1|82709.1|82759.4|82709.4|82758|82708|19
1621402540000|2021-05-19 05:35:40|82759.4|82709.4|82759.5|82709.5|82759.5|82709.5|82758.8|82708.8|20
1621402550000|2021-05-19 05:35:50|82759.1|82709.1|82761.1|82711.1|82762.1|82712.1|82758.6|82708.6|21
1621402560000|2021-05-19 05:36:00|82760.7|82710.7|82762.7|82712.7|82763.1|82713.1|82760.7|82710.7|36
1621402570000|2021-05-19 05:36:10|82762.8|82712.8|82763|82713|82763|82713|82761.8|82711.8|13
1621402580000|2021-05-19 05:36:20|82762.9|82712.9|82763.2|82713.2|82763.7|82713.7|82762.4|82712.4|24
1621402590000|2021-05-19 05:36:30|82763.1|82713.1|82761.3|82711.3|82763.1|82713.1|82760.3|82710.3|25
1621402600000|2021-05-19 05:36:40|82760.4|82710.4|82760.2|82710.2|82760.7|82710.7|82759.7|82709.7|13
1621402610000|2021-05-19 05:36:50|82760.7|82710.7|82763.6|82713.6|82764.6|82714.6|82759.9|82709.9|31
1621402620000|2021-05-19 05:37:00|82763.9|82713.9|82763.8|82713.8|82764.5|82714.5|82763.2|82713.2|22
1621402630000|2021-05-19 05:37:10|82763.6|82713.6|82763.4|82713.4|82764|82714|82762.9|82712.9|15
1621402640000|2021-05-19 05:37:20|82763.9|82713.9|82763.2|82713.2|82763.9|82713.9|82762.3|82712.3|24
1621402650000|2021-05-19 05:37:30|82763.5|82713.5|82762.7|82712.7|82763.5|82713.5|82761.7|82711.7|25
1621402660000|2021-05-19 05:37:40|82762.3|82712.3|82762.8|82712.8|82764.5|82714.5|82762|82712|26
1621402670000|2021-05-19 05:37:50|82762.9|82712.9|82763|82713|82763.8|82713.8|82762.5|82712.5|16
1621402680000|2021-05-19 05:38:00|82763.4|82713.4|82762.8|82712.8|82763.9|82713.9|82762.8|82712.8|19
1621402690000|2021-05-19 05:38:10|82763.1|82713.1|82763.1|82713.1|82763.8|82713.8|82762.4|82712.4|13
1621402700000|2021-05-19 05:38:20|82763|82713|82761.4|82711.4|82763|82713|82760|82710|34
1621402710000|2021-05-19 05:38:30|82762.1|82712.1|82759.5|82709.5|82762.1|82712.1|82759.4|82709.4|26
1621402720000|2021-05-19 05:38:40|82759.6|82709.6|82759.8|82709.8|82760.4|82710.4|82759.4|82709.4|38
1621402730000|2021-05-19 05:38:50|82759.7|82709.7|82758.9|82708.9|82763|82713|82758.9|82708.9|31
1621402740000|2021-05-19 05:39:00|82758.8|82708.8|82758.9|82708.9|82759.9|82709.9|82758.7|82708.7|23
1621402750000|2021-05-19 05:39:10|82758.5|82708.5|82762.3|82712.3|82763.3|82713.3|82758.5|82708.5|18
1621402760000|2021-05-19 05:39:20|82760.7|82710.7|82760.5|82710.5|82761.8|82711.8|82759.1|82709.1|25
1621402770000|2021-05-19 05:39:30|82760.4|82710.4|82760.1|82710.1|82761.7|82711.7|82757.6|82707.6|19
1621402780000|2021-05-19 05:39:40|82760|82710|82758.5|82708.5|82760.1|82710.1|82758.4|82708.4|14
1621402790000|2021-05-19 05:39:50|82758.4|82708.4|82759.4|82709.4|82760.6|82710.6|82758.3|82708.3|15
1621402800000|2021-05-19 05:40:00|82759.5|82709.5|82759.8|82709.8|82760.2|82710.2|82758|82708|16
1621402810000|2021-05-19 05:40:10|82760.7|82710.7|82759.1|82709.1|82760.7|82710.7|82758.2|82708.2|24
1621402820000|2021-05-19 05:40:20|82758.7|82708.7|82759|82709|82761|82711|82756.9|82706.9|13
1621402830000|2021-05-19 05:40:30|82758.7|82708.7|82761.1|82711.1|82761.1|82711.1|82757.8|82707.8|30
1621402840000|2021-05-19 05:40:40|82761.2|82711.2|82759.1|82709.1|82761.4|82711.4|82758|82708|23
1621402850000|2021-05-19 05:40:50|82758.8|82708.8|82758.6|82708.6|82759.1|82709.1|82758|82708|5
1621402860000|2021-05-19 05:41:00|82758.5|82708.5|82759.7|82709.7|82760.2|82710.2|82758.5|82708.5|10
1621402870000|2021-05-19 05:41:10|82759.5|82709.5|82759.4|82709.4|82760.8|82710.8|82757.6|82707.6|26
1621402880000|2021-05-19 05:41:20|82760.4|82710.4|82762|82712|82762|82712|82757.8|82707.8|19
1621402890000|2021-05-19 05:41:30|82761.9|82711.9|82762.8|82712.8|82763.7|82713.7|82761.9|82711.9|33
1621402900000|2021-05-19 05:41:40|82762.7|82712.7|82764.4|82714.4|82764.7|82714.7|82762.5|82712.5|27
1621402910000|2021-05-19 05:41:50|82764.1|82714.1|82764|82714|82764.7|82714.7|82763.5|82713.5|11
1621402920000|2021-05-19 05:42:00|82763.9|82713.9|82766.2|82716.2|82766.2|82716.2|82761.9|82711.9|15
1621402930000|2021-05-19 05:42:10|82766.1|82716.1|82763.2|82713.2|82766.1|82716.1|82762.7|82712.7|20
1621402940000|2021-05-19 05:42:20|82763|82713|82762.2|82712.2|82764.2|82714.2|82760.9|82710.9|25
1621402950000|2021-05-19 05:42:30|82762.6|82712.6|82760.6|82710.6|82762.6|82712.6|82760.5|82710.5|34
1621402960000|2021-05-19 05:42:40|82760.8|82710.8|82761.1|82711.1|82762.2|82712.2|82760.7|82710.7|16
1621402970000|2021-05-19 05:42:50|82760.9|82710.9|82761.3|82711.3|82762.5|82712.5|82760.9|82710.9|23
1621402980000|2021-05-19 05:43:00|82760.9|82710.9|82761.6|82711.6|82763.2|82713.2|82760.6|82710.6|18
1621402990000|2021-05-19 05:43:10|82762|82712|82762|82712|82764.1|82714.1|82760.7|82710.7|28
1621403000000|2021-05-19 05:43:20|82761.4|82711.4|82762.4|82712.4|82762.6|82712.6|82761.4|82711.4|16
1621403010000|2021-05-19 05:43:30|82761.8|82711.8|82761.9|82711.9|82764.6|82714.6|82761.8|82711.8|24
1621403020000|2021-05-19 05:43:40|82761.5|82711.5|82757.8|82707.8|82762.4|82712.4|82754.9|82704.9|24
1621403030000|2021-05-19 05:43:50|82757.9|82707.9|82757.3|82707.3|82759.3|82709.3|82754.3|82704.3|26
1621403040000|2021-05-19 05:44:00|82757.5|82707.5|82763.2|82713.2|82763.2|82713.2|82757.4|82707.4|34
1621403050000|2021-05-19 05:44:10|82759.8|82709.8|82764.3|82714.3|82765.8|82715.8|82759.8|82709.8|41
1621403060000|2021-05-19 05:44:20|82764.1|82714.1|82764.1|82714.1|82764.8|82714.8|82763.4|82713.4|32
1621403070000|2021-05-19 05:44:30|82764.3|82714.3|82763.6|82713.6|82764.4|82714.4|82763.1|82713.1|21
1621403080000|2021-05-19 05:44:40|82763|82713|82761.6|82711.6|82764|82714|82760.3|82710.3|28
1621403090000|2021-05-19 05:44:50|82761.5|82711.5|82751.5|82701.5|82761.7|82711.7|82750.5|82700.5|34
1621403100000|2021-05-19 05:45:00|82749.6|82699.6|82758.3|82708.3|82759.2|82709.2|82749.1|82699.1|40
1621403110000|2021-05-19 05:45:10|82758.2|82708.2|82755.2|82705.2|82759.1|82709.1|82752.4|82702.4|38
1621403120000|2021-05-19 05:45:20|82755.5|82705.5|82751.7|82701.7|82755.9|82705.9|82751.7|82701.7|28
1621403130000|2021-05-19 05:45:30|82752.1|82702.1|82740|82690|82752.6|82702.6|82736.5|82686.5|62
1621403140000|2021-05-19 05:45:40|82741|82691|82741.4|82691.4|82742.7|82692.7|82737.5|82687.5|41
1621403150000|2021-05-19 05:45:50|82741.5|82691.5|82738.7|82688.7|82743|82693|82738.5|82688.5|36
1621403160000|2021-05-19 05:46:00|82740.4|82690.4|82739.5|82689.5|82741.4|82691.4|82735.4|82685.4|48
1621403170000|2021-05-19 05:46:10|82739.1|82689.1|82741.5|82691.5|82741.6|82691.6|82737.9|82687.9|44
1621403180000|2021-05-19 05:46:20|82741.6|82691.6|82744.9|82694.9|82744.9|82694.9|82738.4|82688.4|49
1621403190000|2021-05-19 05:46:30|82744.8|82694.8|82744.3|82694.3|82745.3|82695.3|82741.8|82691.8|52
1621403200000|2021-05-19 05:46:40|82744.6|82694.6|82740.4|82690.4|82744.6|82694.6|82740.2|82690.2|45
1621403210000|2021-05-19 05:46:50|82742.4|82692.4|82741.9|82691.9|82743.4|82693.4|82738.9|82688.9|54
1621403220000|2021-05-19 05:47:00|82741.7|82691.7|82742.2|82692.2|82742.5|82692.5|82739.6|82689.6|44
1621403230000|2021-05-19 05:47:10|82740.4|82690.4|82739.7|82689.7|82742.8|82692.8|82739.4|82689.4|37
1621403240000|2021-05-19 05:47:20|82739.4|82689.4|82738.8|82688.8|82740.3|82690.3|82737.6|82687.6|31
1621403250000|2021-05-19 05:47:30|82739.9|82689.9|82739.5|82689.5|82740|82690|82736.5|82686.5|31
1621403260000|2021-05-19 05:47:40|82737.6|82687.6|82740.1|82690.1|82742.4|82692.4|82736.5|82686.5|36
1621403270000|2021-05-19 05:47:50|82739.2|82689.2|82739.3|82689.3|82740.3|82690.3|82733.9|82683.9|42
1621403280000|2021-05-19 05:48:00|82739.1|82689.1|82740.8|82690.8|82741|82691|82739.1|82689.1|32
1621403290000|2021-05-19 05:48:10|82740.9|82690.9|82741.5|82691.5|82743.5|82693.5|82739.9|82689.9|34
1621403300000|2021-05-19 05:48:20|82741.4|82691.4|82741.8|82691.8|82742|82692|82740.9|82690.9|17
1621403310000|2021-05-19 05:48:30|82741.7|82691.7|82744.2|82694.2|82744.2|82694.2|82741.7|82691.7|21
1621403320000|2021-05-19 05:48:40|82744.5|82694.5|82741.8|82691.8|82744.5|82694.5|82740.4|82690.4|26
1621403330000|2021-05-19 05:48:50|82741.4|82691.4|82739.2|82689.2|82742.6|82692.6|82738.2|82688.2|42
1621403340000|2021-05-19 05:49:00|82739.3|82689.3|82736.8|82686.8|82739.3|82689.3|82735.8|82685.8|36
1621403350000|2021-05-19 05:49:10|82736.9|82686.9|82737.1|82687.1|82737.3|82687.3|82735.8|82685.8|39
1621403360000|2021-05-19 05:49:20|82737.4|82687.4|82734|82684|82740|82690|82733.6|82683.6|31
1621403370000|2021-05-19 05:49:30|82734.6|82684.6|82733.4|82683.4|82734.7|82684.7|82732.8|82682.8|30
1621403380000|2021-05-19 05:49:40|82733.8|82683.8|82729.6|82679.6|82734|82684|82729|82679|48
1621403390000|2021-05-19 05:49:50|82730|82680|82727.2|82677.2|82730.6|82680.6|82726|82676|51
1621403400000|2021-05-19 05:50:00|82727|82677|82731.5|82681.5|82732|82682|82725.8|82675.8|47
1621403410000|2021-05-19 05:50:10|82731.4|82681.4|82731.8|82681.8|82731.8|82681.8|82730.2|82680.2|31
1621403420000|2021-05-19 05:50:20|82731.6|82681.6|82730.8|82680.8|82735|82685|82730.2|82680.2|34
1621403430000|2021-05-19 05:50:30|82730.9|82680.9|82729.3|82679.3|82731.1|82681.1|82729.2|82679.2|22
1621403440000|2021-05-19 05:50:40|82729.1|82679.1|82728.3|82678.3|82729.8|82679.8|82728.3|82678.3|25
1621403450000|2021-05-19 05:50:50|82728.8|82678.8|82724|82674|82729|82679|82723.1|82673.1|40
1621403460000|2021-05-19 05:51:00|82725.4|82675.4|82728.3|82678.3|82728.7|82678.7|82723.9|82673.9|31
1621403470000|2021-05-19 05:51:10|82728.6|82678.6|82728.2|82678.2|82729.2|82679.2|82727.5|82677.5|22
1621403480000|2021-05-19 05:51:20|82728.1|82678.1|82726.2|82676.2|82728.3|82678.3|82726.2|82676.2|29
1621403490000|2021-05-19 05:51:30|82726.7|82676.7|82726.8|82676.8|82728.3|82678.3|82726.5|82676.5|14
1621403500000|2021-05-19 05:51:40|82726.3|82676.3|82724.2|82674.2|82727.4|82677.4|82720.9|82670.9|25
1621403510000|2021-05-19 05:51:50|82724.4|82674.4|82722.6|82672.6|82724.4|82674.4|82722.1|82672.1|31
1621403520000|2021-05-19 05:52:00|82722.7|82672.7|82724.4|82674.4|82724.9|82674.9|82722.4|82672.4|14
1621403530000|2021-05-19 05:52:10|82724|82674|82723.2|82673.2|82724.2|82674.2|82722.8|82672.8|23
1621403540000|2021-05-19 05:52:20|82723.3|82673.3|82719.3|82669.3|82723.8|82673.8|82719.3|82669.3|36
1621403550000|2021-05-19 05:52:30|82719.2|82669.2|82720.3|82670.3|82721|82671|82715|82665|46
1621403560000|2021-05-19 05:52:40|82720.2|82670.2|82720.5|82670.5|82725.1|82675.1|82720.1|82670.1|44
1621403570000|2021-05-19 05:52:50|82721.1|82671.1|82726|82676|82726|82676|82721|82671|29
1621403580000|2021-05-19 05:53:00|82725.9|82675.9|82729.2|82679.2|82729.2|82679.2|82725.6|82675.6|43
1621403590000|2021-05-19 05:53:10|82728.9|82678.9|82728.8|82678.8|82729.8|82679.8|82728.1|82678.1|38
1621403600000|2021-05-19 05:53:20|82729|82679|82727.2|82677.2|82729|82679|82726.7|82676.7|30
1621403610000|2021-05-19 05:53:30|82727.3|82677.3|82726.9|82676.9|82729|82679|82726.8|82676.8|23
1621403620000|2021-05-19 05:53:40|82727.3|82677.3|82730.2|82680.2|82730.3|82680.3|82727.3|82677.3|30
1621403630000|2021-05-19 05:53:50|82730.7|82680.7|82739.9|82689.9|82740.7|82690.7|82730.7|82680.7|50
1621403640000|2021-05-19 05:54:00|82739.8|82689.8|82740.3|82690.3|82740.6|82690.6|82739.3|82689.3|42
1621403650000|2021-05-19 05:54:10|82740.1|82690.1|82739.6|82689.6|82740.3|82690.3|82739.4|82689.4|24
1621403660000|2021-05-19 05:54:20|82739.8|82689.8|82739.1|82689.1|82740.4|82690.4|82738|82688|26
1621403670000|2021-05-19 05:54:30|82739.4|82689.4|82735.7|82685.7|82739.5|82689.5|82735.7|82685.7|36
1621403680000|2021-05-19 05:54:40|82735.5|82685.5|82732.2|82682.2|82737.9|82687.9|82732.2|82682.2|38
1621403690000|2021-05-19 05:54:50|82732.3|82682.3|82730.7|82680.7|82732.6|82682.6|82729.5|82679.5|39
1621403700000|2021-05-19 05:55:00|82730.9|82680.9|82731.9|82681.9|82732.3|82682.3|82730.9|82680.9|28
1621403710000|2021-05-19 05:55:10|82732|82682|82730.1|82680.1|82732.2|82682.2|82729.7|82679.7|27
1621403720000|2021-05-19 05:55:20|82729.8|82679.8|82728.5|82678.5|82729.9|82679.9|82726.7|82676.7|24
1621403730000|2021-05-19 05:55:30|82727.9|82677.9|82729.1|82679.1|82729.3|82679.3|82727.4|82677.4|28
1621403740000|2021-05-19 05:55:40|82729.2|82679.2|82730.6|82680.6|82730.6|82680.6|82728.9|82678.9|19
1621403750000|2021-05-19 05:55:50|82730.7|82680.7|82728.2|82678.2|82730.7|82680.7|82727.8|82677.8|35
1621403760000|2021-05-19 05:56:00|82727.6|82677.6|82721.9|82671.9|82728.3|82678.3|82721.5|82671.5|33
1621403770000|2021-05-19 05:56:10|82722.1|82672.1|82721.3|82671.3|82722.1|82672.1|82718.6|82668.6|45
1621403780000|2021-05-19 05:56:20|82721.2|82671.2|82720.1|82670.1|82721.7|82671.7|82720.1|82670.1|33
1621403790000|2021-05-19 05:56:30|82720.2|82670.2|82722.3|82672.3|82722.3|82672.3|82720.1|82670.1|20
1621403800000|2021-05-19 05:56:40|82722.2|82672.2|82727.1|82677.1|82728.9|82678.9|82722.2|82672.2|36
1621403810000|2021-05-19 05:56:50|82727.9|82677.9|82726|82676|82729|82679|82726|82676|40
1621403820000|2021-05-19 05:57:00|82725.9|82675.9|82724.3|82674.3|82725.9|82675.9|82720.9|82670.9|52
1621403830000|2021-05-19 05:57:10|82724.5|82674.5|82722.7|82672.7|82725.3|82675.3|82722.3|82672.3|43
1621403840000|2021-05-19 05:57:20|82722.5|82672.5|82721.1|82671.1|82723|82673|82720.8|82670.8|34
1621403850000|2021-05-19 05:57:30|82721.2|82671.2|82720.1|82670.1|82721.2|82671.2|82719.7|82669.7|24
1621403860000|2021-05-19 05:57:40|82721.8|82671.8|82721.5|82671.5|82721.8|82671.8|82720.8|82670.8|16
1621403870000|2021-05-19 05:57:50|82721.6|82671.6|82721.9|82671.9|82721.9|82671.9|82719.6|82669.6|19
1621403880000|2021-05-19 05:58:00|82722.2|82672.2|82726.1|82676.1|82726.3|82676.3|82720.7|82670.7|38
1621403890000|2021-05-19 05:58:10|82726.5|82676.5|82730.8|82680.8|82730.8|82680.8|82725.1|82675.1|43
1621403900000|2021-05-19 05:58:20|82731.1|82681.1|82730.5|82680.5|82731.6|82681.6|82730.2|82680.2|32
1621403910000|2021-05-19 05:58:30|82730|82680|82730.3|82680.3|82731.2|82681.2|82729.8|82679.8|27
1621403920000|2021-05-19 05:58:40|82730.2|82680.2|82737.6|82687.6|82738.1|82688.1|82730.2|82680.2|26
1621403930000|2021-05-19 05:58:50|82737.7|82687.7|82737.3|82687.3|82737.9|82687.9|82736.6|82686.6|33
1621403940000|2021-05-19 05:59:00|82737.2|82687.2|82736.8|82686.8|82737.5|82687.5|82736.6|82686.6|27
1621403950000|2021-05-19 05:59:10|82737|82687|82738.8|82688.8|82739.4|82689.4|82737|82687|35
1621403960000|2021-05-19 05:59:20|82738.7|82688.7|82736.8|82686.8|82738.9|82688.9|82736.2|82686.2|25
1621403970000|2021-05-19 05:59:30|82736.7|82686.7|82736.9|82686.9|82737.6|82687.6|82736.7|82686.7|28
1621403980000|2021-05-19 05:59:40|82736.8|82686.8|82731.7|82681.7|82736.8|82686.8|82730.8|82680.8|45
1621403990000|2021-05-19 05:59:50|82731.8|82681.8|82733|82683|82734|82684|82731.3|82681.3|34
1621404000000|2021-05-19 06:00:00|82734.5|82684.5|82733.5|82683.5|82736.4|82686.4|82731.6|82681.6|47
1621404010000|2021-05-19 06:00:10|82733.6|82683.6|82736.6|82686.6|82736.6|82686.6|82733.1|82683.1|43
1621404020000|2021-05-19 06:00:20|82736.5|82686.5|82735.7|82685.7|82739.9|82689.9|82735.5|82685.5|54
1621404030000|2021-05-19 06:00:30|82736.4|82686.4|82733.2|82683.2|82736.4|82686.4|82732.2|82682.2|49
1621404040000|2021-05-19 06:00:40|82732.7|82682.7|82731.7|82681.7|82734.2|82684.2|82728.9|82678.9|53
1621404050000|2021-05-19 06:00:50|82731.3|82681.3|82729.1|82679.1|82732|82682|82728.2|82678.2|56
1621404060000|2021-05-19 06:01:00|82729.4|82679.4|82731|82681|82731.2|82681.2|82727.3|82677.3|38
1621404070000|2021-05-19 06:01:10|82730.9|82680.9|82727.8|82677.8|82731.4|82681.4|82727.5|82677.5|36
1621404080000|2021-05-19 06:01:20|82727.7|82677.7|82727|82677|82728|82678|82726.3|82676.3|33
1621404090000|2021-05-19 06:01:30|82726.9|82676.9|82722|82672|82726.9|82676.9|82722|82672|49
1621404100000|2021-05-19 06:01:40|82721.9|82671.9|82722.6|82672.6|82724.1|82674.1|82721.5|82671.5|46
1621404110000|2021-05-19 06:01:50|82722.4|82672.4|82723.2|82673.2|82723.3|82673.3|82722.1|82672.1|33
1621404120000|2021-05-19 06:02:00|82723.7|82673.7|82720.5|82670.5|82723.7|82673.7|82720.1|82670.1|35
1621404130000|2021-05-19 06:02:10|82721|82671|82723.3|82673.3|82726.2|82676.2|82720.5|82670.5|39
1621404140000|2021-05-19 06:02:20|82722.6|82672.6|82726.4|82676.4|82726.7|82676.7|82722.2|82672.2|37
1621404150000|2021-05-19 06:02:30|82727.3|82677.3|82730.2|82680.2|82730.4|82680.4|82727|82677|30
1621404160000|2021-05-19 06:02:40|82730.9|82680.9|82730.7|82680.7|82731.1|82681.1|82729.1|82679.1|23
1621404170000|2021-05-19 06:02:50|82731|82681|82733.1|82683.1|82734.1|82684.1|82730.2|82680.2|42
1621404180000|2021-05-19 06:03:00|82733.4|82683.4|82739.6|82689.6|82739.6|82689.6|82733.3|82683.3|37
1621404190000|2021-05-19 06:03:10|82739.9|82689.9|82745.3|82695.3|82745.9|82706.5|82731.2|82689.5|41
1621404200000|2021-05-19 06:03:20|82744.9|82694.9|82745|82695|82747.6|82697.6|82744.8|82694.8|44
1621404210000|2021-05-19 06:03:30|82744.9|82694.9|82745.7|82695.7|82745.8|82695.8|82744.9|82694.9|24
1621404220000|2021-05-19 06:03:40|82745.8|82695.8|82748.1|82698.1|82749.3|82711.7|82736.7|82695.7|21
1621404230000|2021-05-19 06:03:50|82748.2|82698.2|82723.4|82698.4|82749.2|82703.1|82723.4|82684.9|45
1621404240000|2021-05-19 06:04:00|82724.9|82699.9|82731|82681|82735.9|82699.9|82722.9|82681|47
1621404250000|2021-05-19 06:04:10|82730.9|82680.9|82735.1|82685.1|82735.7|82697.2|82720.5|82680.7|48
1621404260000|2021-05-19 06:04:20|82735|82685|82728.1|82678.1|82736.3|82694.1|82718.8|82676.2|59
1621404270000|2021-05-19 06:04:30|82728.2|82678.2|82726.2|82676.2|82730.7|82680.7|82726.2|82676.2|40
1621404280000|2021-05-19 06:04:40|82726.5|82676.5|82724.2|82674.2|82726.8|82676.8|82722.4|82672.4|43
1621404290000|2021-05-19 06:04:50|82723.8|82673.8|82719.5|82669.5|82723.8|82673.8|82719.2|82669.2|41
1621404300000|2021-05-19 06:05:00|82718.6|82668.6|82717.8|82667.8|82718.9|82668.9|82716.7|82666.7|39
1621404310000|2021-05-19 06:05:10|82717.6|82667.6|82716.3|82691.3|82727.8|82691.3|82716.3|82667.2|36
1621404320000|2021-05-19 06:05:20|82726.6|82676.6|82733|82683|82733.2|82695.6|82719.8|82676.6|47
1621404330000|2021-05-19 06:05:30|82732|82682|82728.8|82678.8|82735|82685|82728.6|82678.6|47
1621404340000|2021-05-19 06:05:40|82728.9|82678.9|82731.2|82681.2|82732.9|82682.9|82728.6|82678.6|39
1621404350000|2021-05-19 06:05:50|82731.1|82681.1|82732.4|82682.4|82732.4|82682.4|82730.8|82680.8|21
1621404360000|2021-05-19 06:06:00|82732.6|82682.6|82735.6|82685.6|82735.6|82685.6|82730.5|82680.5|38
1621404370000|2021-05-19 06:06:10|82734.6|82684.6|82734|82684|82735.2|82685.2|82733.5|82683.5|32
1621404380000|2021-05-19 06:06:20|82732.9|82682.9|82737.4|82687.4|82738.3|82688.3|82732.9|82682.9|32
1621404390000|2021-05-19 06:06:30|82736.8|82686.8|82735.1|82685.1|82737.1|82687.1|82729.7|82679.7|46
1621404400000|2021-05-19 06:06:40|82735.4|82685.4|82734.8|82684.8|82738.4|82698.6|82723.6|82683.5|39
1621404410000|2021-05-19 06:06:50|82734.9|82684.9|82744.4|82694.4|82746.1|82706.8|82731.8|82684.4|53
1621404420000|2021-05-19 06:07:00|82744.5|82694.5|82748.5|82698.5|82748.5|82708.7|82732.9|82694.5|40
1621404430000|2021-05-19 06:07:10|82748.7|82698.7|82742|82692|82748.7|82705.6|82729.8|82692|41
1621404440000|2021-05-19 06:07:20|82741.9|82691.9|82747.2|82697.2|82748.2|82711.1|82734.7|82691.9|34
1621404450000|2021-05-19 06:07:30|82747.4|82697.4|82746.1|82696.1|82747.7|82697.7|82746|82696|31
1621404460000|2021-05-19 06:07:40|82746.3|82696.3|82745.7|82695.7|82748.2|82710.3|82732.5|82692.6|30
1621404470000|2021-05-19 06:07:50|82745.9|82695.9|82743.3|82693.3|82745.9|82695.9|82743|82693|30
1621404480000|2021-05-19 06:08:00|82734.2|82709.2|82740.9|82690.9|82750.3|82709.7|82734.2|82688.9|52
1621404490000|2021-05-19 06:08:10|82740.5|82690.5|82738.8|82688.8|82741.6|82691.6|82735.6|82685.6|36
1621404500000|2021-05-19 06:08:20|82738.9|82688.9|82734.3|82684.3|82738.9|82688.9|82733.4|82683.4|41
1621404510000|2021-05-19 06:08:30|82734.1|82684.1|82737.2|82687.2|82739.3|82689.3|82733.3|82683.3|37
1621404520000|2021-05-19 06:08:40|82737.9|82687.9|82738.5|82688.5|82739.7|82689.7|82733.6|82683.6|53
1621404530000|2021-05-19 06:08:50|82738.4|82688.4|82744.6|82694.6|82744.9|82694.9|82735.7|82685.7|51
1621404540000|2021-05-19 06:09:00|82744.8|82694.8|82739.1|82689.1|82745|82695|82739.1|82689.1|45
1621404550000|2021-05-19 06:09:10|82739|82689|82737.3|82687.3|82740.4|82690.4|82737.2|82687.2|40
1621404560000|2021-05-19 06:09:20|82737.2|82687.2|82737|82687|82737.4|82687.4|82734.7|82684.7|29
1621404570000|2021-05-19 06:09:30|82736.9|82686.9|82733|82683|82736.9|82697.8|82722|82682.8|24
1621404580000|2021-05-19 06:09:40|82732.9|82682.9|82725.6|82675.6|82733.5|82683.5|82725.5|82675.5|32
1621404590000|2021-05-19 06:09:50|82725.7|82675.7|82708|82683|82725.7|82683.1|82701.7|82661.8|54
1621404600000|2021-05-19 06:10:00|82707.4|82682.4|82720.2|82670.2|82723.4|82686.6|82707.4|82669.2|47
1621404610000|2021-05-19 06:10:10|82720.8|82670.8|82724.1|82674.1|82726.2|82676.2|82718.5|82668.5|41
1621404620000|2021-05-19 06:10:20|82726|82676|82728.7|82678.7|82729.1|82693.3|82716.3|82676|44
1621404630000|2021-05-19 06:10:30|82728.2|82678.2|82728.8|82678.8|82729|82679|82728.1|82678.1|33
1621404640000|2021-05-19 06:10:40|82728.9|82678.9|82726.4|82676.4|82729|82679|82726.4|82676.4|24
1621404650000|2021-05-19 06:10:50|82726.3|82676.3|82705.7|82680.7|82727.9|82688.4|82705.6|82668.5|34
1621404660000|2021-05-19 06:11:00|82717.4|82667.4|82727.3|82677.3|82727.8|82688.9|82705|82665.7|56
1621404670000|2021-05-19 06:11:10|82727.2|82677.2|82736.3|82686.3|82737|82687|82727.2|82677.2|53
1621404680000|2021-05-19 06:11:20|82736.7|82686.7|82728.8|82678.8|82740.2|82699.4|82716|82675.7|55
1621404690000|2021-05-19 06:11:30|82729.4|82679.4|82716.8|82691.8|82732.3|82696.3|82716.2|82678.6|38
1621404700000|2021-05-19 06:11:40|82726.6|82676.6|82734.2|82684.2|82734.3|82696.3|82718.6|82676.6|50
1621404710000|2021-05-19 06:11:50|82734.1|82684.1|82730.4|82680.4|82735.6|82688.7|82712.4|82674.9|39
1621404720000|2021-05-19 06:12:00|82730.3|82680.3|82729.2|82679.2|82731.4|82692.3|82713.9|82675.5|48
1621404730000|2021-05-19 06:12:10|82729.4|82679.4|82730.5|82680.5|82731.3|82681.3|82729.2|82679.2|29
1621404740000|2021-05-19 06:12:20|82729.7|82679.7|82739|82689|82739|82698.2|82720.3|82679.7|55
1621404750000|2021-05-19 06:12:30|82738.3|82688.3|82730.4|82680.4|82738.5|82693.6|82718.6|82680.2|48
1621404760000|2021-05-19 06:12:40|82730.3|82680.3|82728.5|82678.5|82732.4|82682.4|82724.9|82674.9|47
1621404770000|2021-05-19 06:12:50|82729.1|82679.1|82723.5|82673.5|82730|82691.5|82716.5|82672.3|46
1621404780000|2021-05-19 06:13:00|82721.6|82671.6|82721.6|82671.6|82724.3|82674.3|82717.9|82667.9|46
1621404790000|2021-05-19 06:13:10|82721.7|82671.7|82718.1|82668.1|82721.7|82684.7|82702.5|82664.6|45
1621404800000|2021-05-19 06:13:20|82717.7|82667.7|82729.1|82679.1|82729.1|82691.3|82708.2|82667.6|48
1621404810000|2021-05-19 06:13:30|82729.2|82679.2|82709.4|82684.4|82729.3|82690|82709.4|82672.1|47
1621404820000|2021-05-19 06:13:40|82709.3|82684.3|82720.6|82670.6|82723.8|82684.7|82709.3|82670|47
1621404830000|2021-05-19 06:13:50|82720.5|82670.5|82709.9|82684.9|82727.3|82689.3|82709.8|82670.3|34
1621404840000|2021-05-19 06:14:00|82723.1|82673.1|82716.9|82666.9|82723.1|82673.1|82715|82665|45
1621404850000|2021-05-19 06:14:10|82717.2|82667.2|82717.6|82667.6|82720.5|82670.5|82716.7|82666.7|35
1621404860000|2021-05-19 06:14:20|82717.8|82667.8|82719.8|82669.8|82720.1|82670.1|82715|82665|32
1621404870000|2021-05-19 06:14:30|82720.2|82670.2|82721.5|82671.5|82722.2|82683.5|82705.9|82669.8|34
1621404880000|2021-05-19 06:14:40|82721.6|82671.6|82718.6|82668.6|82722|82672|82718.1|82668.1|28
1621404890000|2021-05-19 06:14:50|82718.3|82668.3|82714.1|82664.1|82718.3|82676.5|82700.7|82663.7|27
1621404900000|2021-05-19 06:15:00|82714.2|82664.2|82717.4|82667.4|82720.2|82682.1|82703.6|82664.2|54
1621404910000|2021-05-19 06:15:10|82717.8|82667.8|82716.4|82666.4|82718.9|82668.9|82715.6|82665.6|31
1621404920000|2021-05-19 06:15:20|82716.1|82666.1|82713.1|82663.1|82717.1|82678|82702|82663.1|28
1621404930000|2021-05-19 06:15:30|82712.9|82662.9|82712.7|82662.7|82715.5|82665.5|82712.6|82662.6|31
1621404940000|2021-05-19 06:15:40|82713.1|82663.1|82713.3|82663.3|82715.4|82665.4|82711.6|82661.6|29
1621404950000|2021-05-19 06:15:50|82713.8|82663.8|82713|82663|82713.8|82663.8|82713|82663|25
1621404960000|2021-05-19 06:16:00|82712.3|82662.3|82706.1|82656.1|82713.8|82663.8|82705.5|82655.5|30
1621404970000|2021-05-19 06:16:10|82705.9|82655.9|82708.3|82658.3|82708.3|82670.2|82694.2|82655.2|38
1621404980000|2021-05-19 06:16:20|82708.2|82658.2|82708.8|82658.8|82709.3|82659.3|82707.6|82657.6|20
1621404990000|2021-05-19 06:16:30|82708.9|82658.9|82710.9|82685.9|82722.4|82686|82701.9|82658.7|36
1621405000000|2021-05-19 06:16:40|82710.6|82685.6|82707.5|82682.5|82724|82686.3|82707.3|82672.1|42
1621405010000|2021-05-19 06:16:50|82707.6|82682.6|82710.3|82685.3|82710.4|82685.4|82707.6|82682.6|36
1621405020000|2021-05-19 06:17:00|82710.5|82685.5|82714.7|82689.7|82727.9|82690.6|82710.4|82677.6|40
1621405030000|2021-05-19 06:17:10|82715.4|82690.4|82715.4|82690.4|82716.7|82691.7|82714.1|82689.1|47
1621405040000|2021-05-19 06:17:20|82715.5|82690.5|82729.5|82679.5|82732|82691|82714.8|82678|41
1621405050000|2021-05-19 06:17:30|82729.3|82679.3|82710.6|82685.6|82730.7|82687.5|82710.6|82673.7|51
1621405060000|2021-05-19 06:17:40|82710.9|82685.9|82722.5|82672.5|82725.3|82686.8|82710.5|82672.4|44
1621405070000|2021-05-19 06:17:50|82722.3|82672.3|82721.4|82671.4|82724|82684.7|82708.2|82670.8|46
1621405080000|2021-05-19 06:18:00|82720.2|82670.2|82717.6|82667.6|82721.3|82671.3|82717.2|82667.2|42
1621405090000|2021-05-19 06:18:10|82717.4|82667.4|82710.6|82660.6|82717.4|82677.5|82702.5|82659.9|29
1621405100000|2021-05-19 06:18:20|82710.4|82660.4|82711|82661|82711.6|82661.6|82710.4|82660.4|23
1621405110000|2021-05-19 06:18:30|82710.7|82660.7|82712.6|82662.6|82712.7|82662.7|82710.7|82660.7|18
1621405120000|2021-05-19 06:18:40|82712.4|82662.4|82708.4|82683.4|82720.7|82683.5|82703.7|82662|39
1621405130000|2021-05-19 06:18:50|82708.3|82683.3|82712.7|82687.7|82728.2|82688.9|82708.3|82675.5|43
1621405140000|2021-05-19 06:19:00|82713.2|82688.2|82723.6|82673.6|82725.5|82688.2|82709.6|82670.3|34
1621405150000|2021-05-19 06:19:10|82722.9|82672.9|82719.5|82669.5|82723.1|82683.7|82707.6|82667.2|43
1621405160000|2021-05-19 06:19:20|82707.1|82682.1|82713.7|82663.7|82721.3|82682.4|82705.1|82663.7|43
1621405170000|2021-05-19 06:19:30|82713.8|82663.8|82713.1|82663.1|82715.1|82673.7|82698|82659.8|46
1621405180000|2021-05-19 06:19:40|82712.9|82662.9|82712.3|82662.3|82714.7|82664.7|82712.2|82662.2|32
1621405190000|2021-05-19 06:19:50|82712.4|82662.4|82711.7|82661.7|82713.5|82663.5|82710.8|82660.8|25
1621405200000|2021-05-19 06:20:00|82711.6|82661.6|82708.3|82658.3|82711.6|82672.5|82695.7|82657.8|17
1621405210000|2021-05-19 06:20:10|82708.2|82658.2|82704.3|82654.3|82709.3|82670.7|82690.5|82654|35
1621405220000|2021-05-19 06:20:20|82704.2|82654.2|82706.1|82656.1|82707.4|82657.4|82703.5|82653.5|30
1621405230000|2021-05-19 06:20:30|82706.2|82656.2|82707.6|82657.6|82707.9|82657.9|82705.7|82655.7|27
1621405240000|2021-05-19 06:20:40|82707.4|82657.4|82702.8|82652.8|82707.5|82657.5|82702.8|82652.8|28
1621405250000|2021-05-19 06:20:50|82702.7|82652.7|82703.6|82653.6|82705.1|82655.1|82702.7|82652.7|22
1621405260000|2021-05-19 06:21:00|82704.9|82654.9|82703.7|82653.7|82706.1|82666.7|82691.3|82653.5|40
1621405270000|2021-05-19 06:21:10|82704|82654|82703.9|82653.9|82707.3|82669.3|82694.2|82652.2|27
1621405280000|2021-05-19 06:21:20|82704.5|82654.5|82691.4|82641.4|82704.5|82655.1|82680.1|82634.4|43
1621405290000|2021-05-19 06:21:30|82691.9|82641.9|82690.4|82640.4|82691.9|82641.9|82689.4|82639.4|32
1621405300000|2021-05-19 06:21:40|82690.2|82640.2|82690.6|82640.6|82690.6|82640.6|82689.9|82639.9|16
1621405310000|2021-05-19 06:21:50|82690.5|82640.5|82690.8|82640.8|82690.8|82640.8|82690.4|82640.4|10
1621405320000|2021-05-19 06:22:00|82691|82641|82690.2|82640.2|82691.6|82653.2|82677.3|82640.2|14
1621405330000|2021-05-19 06:22:10|82690.3|82640.3|82690.4|82640.4|82691.5|82653.9|82678.3|82640|27
1621405340000|2021-05-19 06:22:20|82690.5|82640.5|82692.6|82642.6|82694.6|82644.6|82690.3|82640.3|41
1621405350000|2021-05-19 06:22:30|82692.8|82642.8|82689.5|82639.5|82692.8|82642.8|82689.4|82639.4|34
1621405360000|2021-05-19 06:22:40|82689.4|82639.4|82692.9|82642.9|82693.7|82643.7|82688.7|82638.7|45
1621405370000|2021-05-19 06:22:50|82693|82643|82693.1|82643.1|82694.8|82644.8|82687.9|82637.9|40
1621405380000|2021-05-19 06:23:00|82692.8|82642.8|82698.8|82648.8|82704.6|82667.6|82687.5|82641.3|53
1621405390000|2021-05-19 06:23:10|82698.4|82648.4|82690.3|82665.3|82703.9|82666|82687.4|82646.3|41
1621405400000|2021-05-19 06:23:20|82690.5|82665.5|82702.4|82652.4|82703|82665.9|82690.2|82652|30
1621405410000|2021-05-19 06:23:30|82702.5|82652.5|82691|82666|82702.5|82666.3|82690.2|82652.1|27
1621405420000|2021-05-19 06:23:40|82690.9|82665.9|82705.2|82655.2|82706.8|82666.4|82690.8|82653.5|36
1621405430000|2021-05-19 06:23:50|82704.9|82654.9|82703.3|82653.3|82704.9|82654.9|82703.1|82653.1|31
1621405440000|2021-05-19 06:24:00|82703.1|82653.1|82706.1|82656.1|82706.3|82668.9|82690.6|82653.1|34
1621405450000|2021-05-19 06:24:10|82705.2|82655.2|82699.2|82674.2|82711.6|82674.5|82698.3|82655.2|41
1621405460000|2021-05-19 06:24:20|82699.3|82674.3|82703.6|82653.6|82705.8|82676.5|82692.1|82653.6|35
1621405470000|2021-05-19 06:24:30|82703.7|82653.7|82703.6|82653.6|82704.2|82654.2|82702.9|82652.9|21
1621405480000|2021-05-19 06:24:40|82704.4|82654.4|82690.4|82665.4|82704.4|82665.9|82690|82650.3|31
1621405490000|2021-05-19 06:24:50|82690.3|82665.3|82702.2|82652.2|82703.2|82665.4|82690.3|82651.8|23
1621405500000|2021-05-19 06:25:00|82702.1|82652.1|82683.8|82658.8|82702.1|82660.8|82683.8|82646.5|30
1621405510000|2021-05-19 06:25:10|82683.1|82658.1|82688|82638|82696.6|82658.1|82678.5|82636.4|53
1621405520000|2021-05-19 06:25:20|82687.9|82637.9|82686.1|82636.1|82688.2|82648.3|82672.8|82633.9|38
1621405530000|2021-05-19 06:25:30|82686.2|82636.2|82686.6|82636.6|82686.6|82636.6|82684.8|82634.8|37
1621405540000|2021-05-19 06:25:40|82686.4|82636.4|82684.4|82634.4|82687|82637|82684|82634|34
1621405550000|2021-05-19 06:25:50|82683.7|82633.7|82688.5|82638.5|82690.3|82653.4|82674.2|82633.7|45
1621405560000|2021-05-19 06:26:00|82688.4|82638.4|82691.4|82641.4|82692.4|82642.4|82688.4|82638.4|30
1621405570000|2021-05-19 06:26:10|82691.7|82641.7|82710.9|82660.9|82712.3|82668.5|82682.9|82641.6|56
1621405580000|2021-05-19 06:26:20|82711.7|82661.7|82705.3|82655.3|82711.7|82661.7|82705|82655|50
1621405590000|2021-05-19 06:26:30|82705.5|82655.5|82713.7|82663.7|82714.1|82664.1|82705.5|82655.5|51
1621405600000|2021-05-19 06:26:40|82713.8|82663.8|82722.7|82672.7|82723.4|82673.4|82706.9|82656.9|51
1621405610000|2021-05-19 06:26:50|82722.8|82672.8|82723.6|82673.6|82725.3|82675.3|82714.9|82664.9|69
1621405620000|2021-05-19 06:27:00|82723.3|82673.3|82713.3|82663.3|82724.1|82676.6|82700.6|82663.2|64
1621405630000|2021-05-19 06:27:10|82712.8|82662.8|82713.4|82663.4|82718.8|82681.3|82700.4|82662.8|52
1621405640000|2021-05-19 06:27:20|82714.1|82664.1|82713.9|82663.9|82715.1|82665.1|82713.5|82663.5|35
1621405650000|2021-05-19 06:27:30|82714|82664|82711|82661|82716.1|82674.4|82699.4|82659.8|35
1621405660000|2021-05-19 06:27:40|82710.3|82660.3|82710|82660|82711.5|82661.5|82709.5|82659.5|25
1621405670000|2021-05-19 06:27:50|82709.9|82659.9|82713.7|82663.7|82713.9|82663.9|82708.9|82658.9|41
1621405680000|2021-05-19 06:28:00|82713.8|82663.8|82693.4|82668.4|82713.8|82669.1|82691.7|82658.5|49
1621405690000|2021-05-19 06:28:10|82692.2|82667.2|82706.1|82656.1|82706.1|82668.9|82690.2|82656.1|50
1621405700000|2021-05-19 06:28:20|82705.2|82655.2|82694.4|82669.4|82714.1|82676.8|82693.2|82655.2|57
1621405710000|2021-05-19 06:28:30|82693.7|82668.7|82691.3|82666.3|82705.6|82670|82690|82655.6|48
1621405720000|2021-05-19 06:28:40|82690.6|82665.6|82689.8|82664.8|82691.6|82666.6|82689.3|82664.3|21
1621405730000|2021-05-19 06:28:50|82690|82665|82695.1|82645.1|82702.7|82665|82680.7|82643.9|51
1621405740000|2021-05-19 06:29:00|82682.3|82657.3|82687.6|82662.6|82703.5|82663.8|82682.3|82648.6|61
1621405750000|2021-05-19 06:29:10|82689|82664|82680.8|82655.8|82701.5|82664.5|82680.8|82643.3|45
1621405760000|2021-05-19 06:29:20|82681.8|82656.8|82698.3|82648.3|82698.3|82660.8|82681.1|82647|32
1621405770000|2021-05-19 06:29:30|82698.4|82648.4|82693.5|82668.5|82707.4|82671.2|82686.8|82647.9|38
1621405780000|2021-05-19 06:29:40|82693.1|82668.1|82713.1|82663.1|82713.9|82669.7|82693.1|82658.9|40
1621405790000|2021-05-19 06:29:50|82712.8|82662.8|82702.6|82652.6|82713.8|82673.5|82692.7|82650.6|53
1621405800000|2021-05-19 06:30:00|82702.3|82652.3|82697.9|82672.9|82709|82673.8|82685.8|82651.4|58
1621405810000|2021-05-19 06:30:10|82697.4|82672.4|82701.2|82651.2|82707|82673.5|82690|82650.2|54
1621405820000|2021-05-19 06:30:20|82701.4|82651.4|82700.3|82650.3|82702|82652|82700.2|82650.2|37
1621405830000|2021-05-19 06:30:30|82700|82650|82699.6|82674.6|82703.6|82674.6|82686.9|82650|33
1621405840000|2021-05-19 06:30:40|82699.5|82674.5|82701.3|82651.3|82705.8|82675.6|82689.8|82651.1|43
1621405850000|2021-05-19 06:30:50|82701.2|82651.2|82690.6|82665.6|82706.4|82665.7|82690.6|82650.7|47
1621405860000|2021-05-19 06:31:00|82689.8|82664.8|82699.7|82649.7|82704.2|82667.6|82685.5|82648.1|49
1621405870000|2021-05-19 06:31:10|82699.8|82649.8|82686.4|82661.4|82700.6|82662|82685.7|82648.6|50
1621405880000|2021-05-19 06:31:20|82686.2|82661.2|82698|82648|82698.5|82661.3|82685.9|82647.5|29
1621405890000|2021-05-19 06:31:30|82698.1|82648.1|82708.9|82658.9|82708.9|82666.8|82682.7|82644|43
1621405900000|2021-05-19 06:31:40|82708.7|82658.7|82699.6|82674.6|82709|82674.7|82696|82657.5|41
1621405910000|2021-05-19 06:31:50|82699.9|82674.9|82714.8|82664.8|82714.8|82677.7|82697.6|82663.1|38
1621405920000|2021-05-19 06:32:00|82714.9|82664.9|82712.4|82662.4|82718.3|82681.1|82701.2|82662.4|50
1621405930000|2021-05-19 06:32:10|82701.9|82676.9|82706.5|82681.5|82708.1|82683.1|82700.6|82675.6|59
1621405940000|2021-05-19 06:32:20|82707.1|82682.1|82708|82683|82725.5|82686.2|82706.2|82672.6|41
1621405950000|2021-05-19 06:32:30|82707.6|82682.6|82706.9|82681.9|82721.1|82683.6|82706.5|82670|45
1621405960000|2021-05-19 06:32:40|82706.8|82681.8|82709.7|82684.7|82710.4|82685.4|82706.7|82681.7|38
1621405970000|2021-05-19 06:32:50|82709.6|82684.6|82710.4|82685.4|82726.6|82689.3|82709.1|82673.1|40
1621405980000|2021-05-19 06:33:00|82710.5|82685.5|82718.8|82668.8|82725.3|82688.6|82706.3|82668.8|48
1621405990000|2021-05-19 06:33:10|82718|82668|82709.4|82684.4|82718|82684.5|82704.3|82666.3|43
1621406000000|2021-05-19 06:33:20|82709.6|82684.6|82707.2|82682.2|82709.7|82684.7|82707.1|82682.1|33
1621406010000|2021-05-19 06:33:30|82707.3|82682.3|82717.3|82667.3|82718.4|82682.3|82704.9|82666.9|30
1621406020000|2021-05-19 06:33:40|82717.5|82667.5|82716.9|82666.9|82717.5|82680.8|82704|82666.4|36
1621406030000|2021-05-19 06:33:50|82717.1|82667.1|82715.3|82665.3|82718.2|82681.3|82702.3|82664.7|39
1621406040000|2021-05-19 06:34:00|82715.6|82665.6|82729.6|82679.6|82730.3|82691.7|82711|82665.6|44
1621406050000|2021-05-19 06:34:10|82729.5|82679.5|82730.9|82680.9|82730.9|82691.8|82715.9|82678.3|26
1621406060000|2021-05-19 06:34:20|82730.7|82680.7|82736.9|82686.9|82739.2|82696.4|82718.2|82680.5|49
1621406070000|2021-05-19 06:34:30|82737|82687|82747.1|82697.1|82747.1|82705.4|82727.3|82686.9|50
1621406080000|2021-05-19 06:34:40|82746.9|82696.9|82739.2|82714.2|82754.8|82719.4|82731.2|82694.9|57
1621406090000|2021-05-19 06:34:50|82739.4|82714.4|82740.1|82715.1|82755.2|82716.2|82737.5|82703|52
1621406100000|2021-05-19 06:35:00|82740.3|82715.3|82749.3|82724.3|82762.2|82727.1|82739.9|82707.6|59
1621406110000|2021-05-19 06:35:10|82749.8|82724.8|82751.8|82726.8|82763.9|82726.8|82747.9|82713.9|50
1621406120000|2021-05-19 06:35:20|82752.9|82727.9|82770|82720|82772.6|82736.2|82752.4|82719.6|45
1621406130000|2021-05-19 06:35:30|82770.8|82720.8|82761.3|82736.3|82776.1|82741|82759.6|82720.8|59
1621406140000|2021-05-19 06:35:40|82761.5|82736.5|82774.4|82724.4|82781.8|82744.7|82761.1|82723.9|60
1621406150000|2021-05-19 06:35:50|82774.2|82724.2|82755|82730|82774.6|82735|82753.8|82724|47
1621406160000|2021-05-19 06:36:00|82755.1|82730.1|82754.7|82729.7|82768.4|82738.7|82754.2|82717.3|45
1621406170000|2021-05-19 06:36:10|82754.6|82729.6|82758.1|82733.1|82770.1|82735.6|82753.8|82717|52
1621406180000|2021-05-19 06:36:20|82757.4|82732.4|82750.5|82725.5|82757.8|82732.8|82749.7|82724.7|45
1621406190000|2021-05-19 06:36:30|82750.1|82725.1|82742.5|82717.5|82755.8|82726.4|82739.5|82705.8|51
1621406200000|2021-05-19 06:36:40|82742.6|82717.6|82751.8|82726.8|82759.5|82727.5|82741.1|82702.3|45
1621406210000|2021-05-19 06:36:50|82751.4|82726.4|82747.3|82722.3|82752|82727|82745.3|82720.3|55
1621406220000|2021-05-19 06:37:00|82747.4|82722.4|82765.7|82715.7|82768|82733.5|82745.4|82715.7|58
1621406230000|2021-05-19 06:37:10|82766.1|82716.1|82756.4|82731.4|82769.3|82734.6|82756.2|82715.7|52
1621406240000|2021-05-19 06:37:20|82757.3|82732.3|82757.7|82732.7|82758.3|82733.3|82755.9|82730.9|33
1621406250000|2021-05-19 06:37:30|82757.2|82732.2|82761.7|82736.7|82774.9|82738.1|82753.2|82719.1|53
1621406260000|2021-05-19 06:37:40|82761.4|82736.4|82759.7|82734.7|82762.1|82737.1|82756.3|82731.3|43
1621406270000|2021-05-19 06:37:50|82759.4|82734.4|82757.2|82732.2|82759.7|82734.7|82757.2|82732.2|33
1621406280000|2021-05-19 06:38:00|82757.3|82732.3|82753.7|82728.7|82759.8|82734.8|82753|82728|45
1621406290000|2021-05-19 06:38:10|82753.5|82728.5|82752.6|82727.6|82757.8|82732.8|82750.3|82725.3|57
1621406300000|2021-05-19 06:38:20|82754.4|82729.4|82759.5|82734.5|82763.3|82738.3|82754.1|82729.1|51
1621406310000|2021-05-19 06:38:30|82757.9|82732.9|82754.9|82729.9|82759.7|82734.7|82752.2|82727.2|58
1621406320000|2021-05-19 06:38:40|82756.2|82731.2|82752.8|82727.8|82756.3|82731.3|82752.1|82727.1|54
1621406330000|2021-05-19 06:38:50|82754|82729|82750.6|82725.6|82754|82729|82748.4|82723.4|50
1621406340000|2021-05-19 06:39:00|82750.2|82725.2|82745.4|82720.4|82750.7|82725.7|82744.2|82719.2|53
1621406350000|2021-05-19 06:39:10|82744.8|82719.8|82743.4|82718.4|82759.8|82726|82743.4|82708.7|54
1621406360000|2021-05-19 06:39:20|82742.3|82717.3|82744.4|82719.4|82758.3|82721.3|82742.3|82708.3|58
1621406370000|2021-05-19 06:39:30|82744.7|82719.7|82749.6|82724.6|82758.4|82725.8|82744.4|82706.7|58
1621406380000|2021-05-19 06:39:40|82749.7|82724.7|82747.7|82722.7|82750.1|82725.1|82745.2|82720.2|54
1621406390000|2021-05-19 06:39:50|82747.6|82722.6|82749.2|82724.2|82749.8|82724.8|82747.4|82722.4|51
1621406400000|2021-05-19 06:40:00|82749|82724|82742.5|82717.5|82749.8|82724.8|82742.5|82717.5|50
1621406410000|2021-05-19 06:40:10|82742.3|82717.3|82737.1|82712.1|82748.7|82722.1|82737.1|82698.5|58
1621406420000|2021-05-19 06:40:20|82736.9|82711.9|82732.8|82707.8|82748.4|82714|82731.9|82696.9|53
1621406430000|2021-05-19 06:40:30|82733.3|82708.3|82740.6|82715.6|82752.2|82717.3|82733.3|82700.2|46
1621406440000|2021-05-19 06:40:40|82740.5|82715.5|82747.5|82722.5|82758.4|82722.6|82737.2|82705.2|47
1621406450000|2021-05-19 06:40:50|82746.9|82721.9|82752.6|82727.6|82764.4|82728|82746.8|82713.7|46
1621406460000|2021-05-19 06:41:00|82752.1|82727.1|82750.4|82725.4|82752.6|82727.6|82749.5|82724.5|43
1621406470000|2021-05-19 06:41:10|82750.3|82725.3|82760.9|82735.9|82761.2|82736.2|82750.3|82725.3|43
1621406480000|2021-05-19 06:41:20|82760.8|82735.8|82767.4|82717.4|82768.8|82735.8|82755.3|82717.4|44
1621406490000|2021-05-19 06:41:30|82767.2|82717.2|82756.7|82731.7|82767.3|82733.6|82754.7|82717.1|38
1621406500000|2021-05-19 06:41:40|82756.4|82731.4|82769.3|82719.3|82770|82731.7|82753.8|82719.1|36
1621406510000|2021-05-19 06:41:50|82768.6|82718.6|82774.2|82724.2|82774.8|82737.5|82755.2|82718.1|54
1621406520000|2021-05-19 06:42:00|82763.2|82738.2|82757.8|82732.8|82763.2|82738.2|82757.5|82732.5|41
1621406530000|2021-05-19 06:42:10|82757.7|82732.7|82759.7|82734.7|82771.3|82736.8|82756.4|82721.3|36
1621406540000|2021-05-19 06:42:20|82759.3|82734.3|82759.2|82734.2|82762.3|82737.3|82759.2|82734.2|48
1621406550000|2021-05-19 06:42:30|82759.4|82734.4|82760.9|82735.9|82762.2|82737.2|82758.7|82733.7|58
1621406560000|2021-05-19 06:42:40|82761.7|82736.7|82757.1|82732.1|82762.3|82737.3|82755.4|82730.4|51
1621406570000|2021-05-19 06:42:50|82756.8|82731.8|82767.9|82742.9|82767.9|82742.9|82756.3|82731.3|45
1621406580000|2021-05-19 06:43:00|82766.3|82741.3|82766.8|82741.8|82770.5|82745.5|82765.8|82740.8|53
1621406590000|2021-05-19 06:43:10|82767|82742|82763.1|82738.1|82767.4|82742.4|82763.1|82738.1|41
1621406600000|2021-05-19 06:43:20|82763.5|82738.5|82760.3|82735.3|82764.6|82739.6|82759.8|82734.8|33
1621406610000|2021-05-19 06:43:30|82760.7|82735.7|82760.3|82735.3|82761.7|82736.7|82759.3|82734.3|30
1621406620000|2021-05-19 06:43:40|82759.9|82734.9|82756.5|82731.5|82761.6|82736.6|82756|82731|38
1621406630000|2021-05-19 06:43:50|82756.4|82731.4|82756|82731|82756.4|82731.4|82754.8|82729.8|35
1621406640000|2021-05-19 06:44:00|82755.6|82730.6|82752.5|82727.5|82756.6|82731.6|82750.1|82725.1|51
1621406650000|2021-05-19 06:44:10|82752.9|82727.9|82752.6|82727.6|82753.3|82728.3|82752|82727|37
1621406660000|2021-05-19 06:44:20|82752.8|82727.8|82750.7|82725.7|82753.4|82728.4|82749.2|82724.2|23
1621406670000|2021-05-19 06:44:30|82751.5|82726.5|82747|82722|82759.8|82726.5|82746.4|82709.8|44
1621406680000|2021-05-19 06:44:40|82747.6|82722.6|82753.3|82728.3|82756.3|82731.3|82747|82722|46
1621406690000|2021-05-19 06:44:50|82753.2|82728.2|82755.6|82730.6|82757|82732|82753|82728|39
1621406700000|2021-05-19 06:45:00|82754.5|82729.5|82745.4|82720.4|82754.5|82729.5|82745.2|82720.2|54
1621406710000|2021-05-19 06:45:10|82745.2|82720.2|82745.6|82720.6|82746.6|82721.6|82745|82720|35
1621406720000|2021-05-19 06:45:20|82745|82720|82746.9|82721.9|82747.1|82722.1|82744.8|82719.8|24
1621406730000|2021-05-19 06:45:30|82747.1|82722.1|82757.3|82732.3|82758.4|82733.4|82746.7|82721.7|46
1621406740000|2021-05-19 06:45:40|82758.6|82733.6|82742.5|82717.5|82760|82735|82742.3|82717.3|54
1621406750000|2021-05-19 06:45:50|82742.6|82717.6|82746.4|82721.4|82748.1|82723.1|82741.8|82716.8|65
1621406760000|2021-05-19 06:46:00|82747.4|82722.4|82748.1|82723.1|82753.4|82728.4|82745.7|82720.7|59
1621406770000|2021-05-19 06:46:10|82747.1|82722.1|82746.1|82721.1|82749.7|82724.7|82742|82717|56
1621406780000|2021-05-19 06:46:20|82745.8|82720.8|82752.2|82727.2|82752.4|82727.4|82745.8|82720.8|47
1621406790000|2021-05-19 06:46:30|82752.3|82727.3|82754.6|82729.6|82756.7|82731.7|82751.7|82726.7|35
1621406800000|2021-05-19 06:46:40|82753.9|82728.9|82759.9|82734.9|82761.3|82736.3|82753.9|82728.9|41
1621406810000|2021-05-19 06:46:50|82760.4|82735.4|82762.5|82737.5|82763.9|82738.9|82760.1|82735.1|42
1621406820000|2021-05-19 06:47:00|82762.6|82737.6|82770.8|82745.8|82770.8|82745.8|82762.6|82737.6|35
1621406830000|2021-05-19 06:47:10|82769.9|82744.9|82764.2|82739.2|82769.9|82744.9|82764.2|82739.2|39
1621406840000|2021-05-19 06:47:20|82764.5|82739.5|82765.1|82740.1|82765.5|82740.5|82761.5|82736.5|30
1621406850000|2021-05-19 06:47:30|82764.4|82739.4|82765.6|82740.6|82766|82741|82763.4|82738.4|22
1621406860000|2021-05-19 06:47:40|82765.5|82740.5|82767.4|82742.4|82782.7|82747.2|82765.4|82732.7|41
1621406870000|2021-05-19 06:47:50|82767|82742|82764.8|82739.8|82768.7|82743.7|82764.3|82739.3|40
1621406880000|2021-05-19 06:48:00|82765.4|82740.4|82764.6|82739.6|82765.4|82740.4|82761.8|82736.8|34
1621406890000|2021-05-19 06:48:10|82763.6|82738.6|82762.4|82737.4|82764.5|82739.5|82762.3|82737.3|21
1621406900000|2021-05-19 06:48:20|82762.5|82737.5|82761.9|82736.9|82762.6|82737.6|82761.9|82736.9|21
1621406910000|2021-05-19 06:48:30|82761.5|82736.5|82747.8|82722.8|82761.5|82736.5|82745.7|82720.7|44
1621406920000|2021-05-19 06:48:40|82746.8|82721.8|82751.4|82726.4|82754.5|82729.5|82746.6|82721.6|44
1621406930000|2021-05-19 06:48:50|82754.9|82729.9|82756.7|82731.7|82760.4|82735.4|82752.8|82727.8|48
1621406940000|2021-05-19 06:49:00|82756.3|82731.3|82760|82735|82760|82735|82754.3|82729.3|43
1621406950000|2021-05-19 06:49:10|82759.9|82734.9|82761.5|82736.5|82761.9|82736.9|82758.6|82733.6|51
1621406960000|2021-05-19 06:49:20|82761.6|82736.6|82762.2|82737.2|82762.2|82737.2|82759.2|82734.2|37
1621406970000|2021-05-19 06:49:30|82762.3|82737.3|82765.4|82740.4|82767.1|82742.1|82761.6|82736.6|39
1621406980000|2021-05-19 06:49:40|82765.5|82740.5|82762.1|82737.1|82766|82741|82760.7|82735.7|41
1621406990000|2021-05-19 06:49:50|82762.4|82737.4|82769.7|82744.7|82769.7|82744.7|82762.4|82737.4|32
1621407000000|2021-05-19 06:50:00|82770.1|82745.1|82767.1|82742.1|82770.3|82745.3|82767.1|82742.1|56
1621407010000|2021-05-19 06:50:10|82767.2|82742.2|82766.7|82741.7|82768.4|82743.4|82766.7|82741.7|39
1621407020000|2021-05-19 06:50:20|82767.2|82742.2|82768.4|82743.4|82769.2|82744.2|82767.2|82742.2|39
1621407030000|2021-05-19 06:50:30|82769.4|82744.4|82767.8|82742.8|82773.6|82748.6|82766.8|82741.8|53
1621407040000|2021-05-19 06:50:40|82767.9|82742.9|82769.9|82744.9|82771.3|82746.3|82767.2|82742.2|44
1621407050000|2021-05-19 06:50:50|82770.1|82745.1|82769.9|82744.9|82771.8|82746.8|82769.6|82744.6|29
1621407060000|2021-05-19 06:51:00|82769.7|82744.7|82755.4|82730.4|82769.7|82744.7|82754.3|82729.3|50
1621407070000|2021-05-19 06:51:10|82755.3|82730.3|82754.4|82729.4|82756|82731|82754.4|82729.4|20
1621407080000|2021-05-19 06:51:20|82754.3|82729.3|82752.6|82727.6|82757.6|82732.6|82752|82727|38
1621407090000|2021-05-19 06:51:30|82752.9|82727.9|82754|82729|82756.2|82731.2|82752.7|82727.7|30
1621407100000|2021-05-19 06:51:40|82754.3|82729.3|82758|82733|82759|82734|82754.1|82729.1|34
1621407110000|2021-05-19 06:51:50|82757.5|82732.5|82758.9|82733.9|82758.9|82733.9|82756.5|82731.5|38
1621407120000|2021-05-19 06:52:00|82757.8|82732.8|82752.3|82727.3|82757.8|82732.8|82749|82724|43
1621407130000|2021-05-19 06:52:10|82752.5|82727.5|82752.4|82727.4|82752.9|82727.9|82749.7|82724.7|30
1621407140000|2021-05-19 06:52:20|82752.3|82727.3|82749.1|82724.1|82752.7|82727.7|82745.2|82720.2|40
1621407150000|2021-05-19 06:52:30|82748.7|82723.7|82735.9|82710.9|82749.4|82724.4|82735.7|82710.7|58
1621407160000|2021-05-19 06:52:40|82736.3|82711.3|82734.8|82709.8|82747.6|82714.9|82734.3|82697.1|54
1621407170000|2021-05-19 06:52:50|82734.6|82709.6|82738.3|82713.3|82752.7|82715.4|82734.6|82702.7|34
1621407180000|2021-05-19 06:53:00|82737.9|82712.9|82737.5|82712.5|82741.9|82716.9|82736.9|82711.9|35
1621407190000|2021-05-19 06:53:10|82736.8|82711.8|82738|82713|82738|82713|82733.9|82708.9|39
1621407200000|2021-05-19 06:53:20|82740.4|82715.4|82755.7|82705.7|82755.8|82717.4|82739.8|82705.7|44
1621407210000|2021-05-19 06:53:30|82755.1|82705.1|82738.6|82713.6|82755.1|82714.9|82737.9|82704.1|38
1621407220000|2021-05-19 06:53:40|82738.7|82713.7|82735.5|82710.5|82738.7|82713.7|82735.3|82710.3|34
1621407230000|2021-05-19 06:53:50|82736|82711|82736.3|82711.3|82736.4|82711.4|82735.5|82710.5|23
1621407240000|2021-05-19 06:54:00|82735.8|82710.8|82739.6|82714.6|82739.6|82714.6|82732.8|82707.8|35
1621407250000|2021-05-19 06:54:10|82740|82715|82737.8|82712.8|82740.6|82715.6|82737.5|82712.5|40
1621407260000|2021-05-19 06:54:20|82737.5|82712.5|82737.6|82712.6|82738.5|82713.5|82736.4|82711.4|27
1621407270000|2021-05-19 06:54:30|82737.7|82712.7|82735.2|82710.2|82738.4|82713.4|82734.2|82709.2|31
1621407280000|2021-05-19 06:54:40|82734.8|82709.8|82735.2|82710.2|82736.3|82711.3|82733.3|82708.3|31
1621407290000|2021-05-19 06:54:50|82735.4|82710.4|82734.3|82709.3|82735.9|82710.9|82733.9|82708.9|22
1621407300000|2021-05-19 06:55:00|82734.4|82709.4|82741.1|82716.1|82753.6|82717.6|82733.8|82703.2|34
1621407310000|2021-05-19 06:55:10|82740.2|82715.2|82735.5|82710.5|82749.7|82716|82735.4|82699.2|33
1621407320000|2021-05-19 06:55:20|82735.1|82710.1|82735.5|82710.5|82736.2|82711.2|82733.6|82708.6|43
1621407330000|2021-05-19 06:55:30|82735.7|82710.7|82733.8|82708.8|82737.4|82712.4|82733.6|82708.6|37
1621407340000|2021-05-19 06:55:40|82733.7|82708.7|82733.7|82708.7|82734.4|82709.4|82733.7|82708.7|16
1621407350000|2021-05-19 06:55:50|82732.8|82707.8|82731.1|82706.1|82732.8|82707.8|82729.7|82704.7|28
1621407360000|2021-05-19 06:56:00|82731.3|82706.3|82723.5|82698.5|82731.5|82706.5|82722.5|82697.5|36
1621407370000|2021-05-19 06:56:10|82723.7|82698.7|82727.6|82702.6|82727.6|82702.6|82723.4|82698.4|29
1621407380000|2021-05-19 06:56:20|82727.5|82702.5|82726.2|82701.2|82727.5|82702.5|82724.4|82699.4|50
1621407390000|2021-05-19 06:56:30|82725.4|82700.4|82723.6|82698.6|82726.2|82701.2|82723.6|82698.6|46
1621407400000|2021-05-19 06:56:40|82723.4|82698.4|82724.3|82699.3|82727.2|82702.2|82723.4|82698.4|40
1621407410000|2021-05-19 06:56:50|82724.5|82699.5|82727.2|82702.2|82727.6|82702.6|82722.6|82697.6|35
1621407420000|2021-05-19 06:57:00|82727.5|82702.5|82731.7|82706.7|82732.2|82707.2|82726.8|82701.8|44
1621407430000|2021-05-19 06:57:10|82732|82707|82730.4|82705.4|82733.5|82708.5|82729.7|82704.7|30
1621407440000|2021-05-19 06:57:20|82730.6|82705.6|82730.7|82705.7|82731|82706|82730|82705|28
1621407450000|2021-05-19 06:57:30|82730.8|82705.8|82734.5|82709.5|82736.3|82711.3|82730.8|82705.8|44
1621407460000|2021-05-19 06:57:40|82736.7|82711.7|82745.3|82720.3|82746.1|82721.1|82736.7|82711.7|41
1621407470000|2021-05-19 06:57:50|82745.5|82720.5|82740.7|82715.7|82746.9|82721.9|82740.2|82715.2|47
1621407480000|2021-05-19 06:58:00|82740.9|82715.9|82763.2|82713.2|82763.2|82724.3|82740.3|82711.6|58
1621407490000|2021-05-19 06:58:10|82764.1|82714.1|82742.6|82717.6|82764.2|82724.2|82742.1|82713|50
1621407500000|2021-05-19 06:58:20|82742.4|82717.4|82743.2|82718.2|82744.2|82719.2|82741.3|82716.3|33
1621407510000|2021-05-19 06:58:30|82742.7|82717.7|82741.4|82716.4|82743.6|82718.6|82741|82716|35
1621407520000|2021-05-19 06:58:40|82741.5|82716.5|82741.9|82716.9|82744|82719|82740.8|82715.8|43
1621407530000|2021-05-19 06:58:50|82742.6|82717.6|82749.4|82724.4|82749.6|82724.6|82741.8|82716.8|50
1621407540000|2021-05-19 06:59:00|82749.5|82724.5|82781|82731|82781|82744.7|82749.1|82724.1|62
1621407550000|2021-05-19 06:59:10|82780.6|82730.6|82767.1|82742.1|82781.6|82747|82766.7|82730.2|47
1621407560000|2021-05-19 06:59:20|82766.2|82741.2|82764.5|82739.5|82766.5|82741.5|82760.4|82735.4|55
1621407570000|2021-05-19 06:59:30|82764.1|82739.1|82781|82731|82781.7|82744.5|82762.6|82731|40
1621407580000|2021-05-19 06:59:40|82780.9|82730.9|82771.2|82746.2|82792.6|82754.8|82767.8|82729.9|56
1621407590000|2021-05-19 06:59:50|82770.8|82745.8|82770.7|82745.7|82771.2|82746.2|82769.3|82744.3|49
1621407600000|2021-05-19 07:00:00|82770.1|82745.1|82773.7|82723.7|82775|82745.1|82758.3|82718.3|76
1621407610000|2021-05-19 07:00:10|82774.7|82724.7|82771.8|82746.8|82787.1|82749.1|82769.9|82723.2|69
1621407620000|2021-05-19 07:00:20|82773.1|82748.1|82782.8|82757.8|82791.2|82759|82769.3|82738.7|66
1621407630000|2021-05-19 07:00:30|82802.6|82752.6|82815.9|82790.9|82826|82790.9|82802.6|82752.6|63
1621407640000|2021-05-19 07:00:40|82815.3|82790.3|82817.2|82792.2|82829.9|82792.9|82808.9|82775.2|66
1621407650000|2021-05-19 07:00:50|82816.9|82791.9|82828.7|82803.7|82837.4|82803.7|82816.9|82782.4|63
1621407660000|2021-05-19 07:01:00|82828.4|82803.4|82833.8|82808.8|82835.9|82810.9|82828.1|82803.1|73
1621407670000|2021-05-19 07:01:10|82833.4|82808.4|82832.9|82807.9|82837.3|82812.3|82831.2|82806.2|63
1621407680000|2021-05-19 07:01:20|82834.2|82809.2|82830.4|82805.4|82834.2|82809.2|82830.4|82805.4|56
1621407690000|2021-05-19 07:01:30|82830.5|82805.5|82831.4|82781.4|82831.4|82806.2|82816.4|82781.3|63
1621407700000|2021-05-19 07:01:40|82831|82781|82830.3|82805.3|82832.6|82807.6|82818.4|82781|67
1621407710000|2021-05-19 07:01:50|82830.4|82805.4|82814.3|82764.3|82830.5|82805.5|82800.7|82763.3|68
1621407720000|2021-05-19 07:02:00|82814.2|82764.2|82807.2|82757.2|82814.5|82775.5|82791.8|82752.9|68
1621407730000|2021-05-19 07:02:10|82806.8|82756.8|82788.7|82738.7|82810.1|82774.3|82780.4|82737.5|64
1621407740000|2021-05-19 07:02:20|82787.6|82737.6|82781.5|82756.5|82788.3|82756.6|82771.2|82733.3|68
1621407750000|2021-05-19 07:02:30|82781.4|82756.4|82785.2|82760.2|82797.9|82763|82781|82747|58
1621407760000|2021-05-19 07:02:40|82785.8|82760.8|82770.5|82745.5|82788.8|82763.3|82766.3|82735.3|63
1621407770000|2021-05-19 07:02:50|82770|82745|82770.5|82745.5|82774.2|82749.2|82769.3|82744.3|56
1621407780000|2021-05-19 07:03:00|82770.6|82745.6|82763.9|82738.9|82771.3|82746.3|82762.7|82737.7|59
1621407790000|2021-05-19 07:03:10|82764|82739|82778.3|82753.3|82778.3|82753.3|82760.7|82735.7|56
1621407800000|2021-05-19 07:03:20|82778.2|82753.2|82770.3|82745.3|82779.7|82754.7|82768.8|82743.8|54
1621407810000|2021-05-19 07:03:30|82769.8|82744.8|82774.3|82749.3|82775.3|82750.3|82769.8|82744.8|49
1621407820000|2021-05-19 07:03:40|82774.6|82749.6|82767.2|82742.2|82775.1|82750.1|82767.2|82742.2|62
1621407830000|2021-05-19 07:03:50|82769.6|82744.6|82767.7|82742.7|82769.8|82744.8|82764.2|82739.2|64
1621407840000|2021-05-19 07:04:00|82767.8|82742.8|82774.3|82749.3|82776.8|82751.8|82766.9|82741.9|66
1621407850000|2021-05-19 07:04:10|82774|82749|82774.9|82749.9|82775.2|82750.2|82770|82745|68
1621407860000|2021-05-19 07:04:20|82775.3|82750.3|82777|82752|82777.2|82752.2|82772.7|82747.7|67
1621407870000|2021-05-19 07:04:30|82776.5|82751.5|82782.9|82757.9|82788.2|82763.2|82776.4|82751.4|61
1621407880000|2021-05-19 07:04:40|82782.7|82757.7|82773.6|82748.6|82784.1|82759.1|82773.5|82748.5|59
1621407890000|2021-05-19 07:04:50|82773.9|82748.9|82768.8|82743.8|82773.9|82748.9|82768.7|82743.7|57
1621407900000|2021-05-19 07:05:00|82768.7|82743.7|82770|82745|82770|82745|82763.8|82738.8|58
1621407910000|2021-05-19 07:05:10|82769.6|82744.6|82766.7|82741.7|82770.3|82745.3|82764.7|82739.7|59
1621407920000|2021-05-19 07:05:20|82766.4|82741.4|82771.5|82746.5|82771.5|82746.5|82764.7|82739.7|56
1621407930000|2021-05-19 07:05:30|82771.2|82746.2|82771.7|82746.7|82773|82748|82770.1|82745.1|49
1621407940000|2021-05-19 07:05:40|82771.5|82746.5|82783.6|82758.6|82784.5|82759.5|82771.3|82746.3|50
1621407950000|2021-05-19 07:05:50|82782.7|82757.7|82780.8|82755.8|82795.2|82759|82778.7|82745.2|59
1621407960000|2021-05-19 07:06:00|82781.1|82756.1|82793.3|82768.3|82793.4|82768.4|82777.9|82752.9|66
1621407970000|2021-05-19 07:06:10|82792.8|82767.8|82799.4|82774.4|82800.5|82775.5|82792.7|82767.7|61
1621407980000|2021-05-19 07:06:20|82799.5|82774.5|82797.2|82772.2|82800|82775|82793.6|82768.6|47
1621407990000|2021-05-19 07:06:30|82797|82772|82804|82779|82812.7|82781.4|82795.3|82762.7|48
1621408000000|2021-05-19 07:06:40|82803|82778|82789.8|82764.8|82804.9|82779.9|82788.9|82763.9|53
1621408010000|2021-05-19 07:06:50|82790|82765|82778.6|82753.6|82793.8|82765|82777.9|82743.8|58
1621408020000|2021-05-19 07:07:00|82778.1|82753.1|82780|82755|82784.5|82759.5|82778.1|82753.1|60
1621408030000|2021-05-19 07:07:10|82778.8|82753.8|82768.8|82743.8|82780|82755|82768.1|82743.1|58
1621408040000|2021-05-19 07:07:20|82768.6|82743.6|82767.1|82742.1|82781.7|82744.5|82766.1|82731.5|37
1621408050000|2021-05-19 07:07:30|82768.5|82743.5|82769.3|82744.3|82783.3|82749.3|82768.3|82733.3|50
1621408060000|2021-05-19 07:07:40|82769.4|82744.4|82780.2|82730.2|82780.4|82747.4|82765.2|82728.3|41
1621408070000|2021-05-19 07:07:50|82780.1|82730.1|82775|82750|82780.4|82752.5|82770.1|82729.7|56
1621408080000|2021-05-19 07:08:00|82775.3|82750.3|82774.6|82749.6|82780.2|82755.2|82773.1|82748.1|59
1621408090000|2021-05-19 07:08:10|82775.2|82750.2|82777.9|82752.9|82790.8|82754.6|82774.7|82740.8|49
1621408100000|2021-05-19 07:08:20|82776.9|82751.9|82778|82753|82778|82753|82773.5|82748.5|43
1621408110000|2021-05-19 07:08:30|82777.9|82752.9|82776.6|82751.6|82779.3|82754.3|82775.1|82750.1|45
1621408120000|2021-05-19 07:08:40|82776.7|82751.7|82771.3|82746.3|82777.7|82752.7|82769|82744|53
1621408130000|2021-05-19 07:08:50|82771.4|82746.4|82772.9|82747.9|82773.2|82748.2|82769.7|82744.7|40
1621408140000|2021-05-19 07:09:00|82773|82748|82791.1|82766.1|82791.1|82766.1|82773|82748|45
1621408150000|2021-05-19 07:09:10|82791.3|82766.3|82785.3|82760.3|82792.9|82767.9|82784.6|82759.6|57
1621408160000|2021-05-19 07:09:20|82785.7|82760.7|82798.3|82773.3|82798.9|82773.9|82783.9|82758.9|52
1621408170000|2021-05-19 07:09:30|82798.1|82773.1|82802.5|82777.5|82803.6|82778.6|82796.3|82771.3|50
1621408180000|2021-05-19 07:09:40|82802.2|82777.2|82811.1|82786.1|82811.2|82786.2|82798|82773|57
1621408190000|2021-05-19 07:09:50|82810|82785|82816.8|82791.8|82818.2|82793.2|82810|82785|58
1621408200000|2021-05-19 07:10:00|82814.7|82789.7|82819.2|82794.2|82822.9|82797.9|82813.9|82788.9|70
1621408210000|2021-05-19 07:10:10|82819.3|82794.3|82827.8|82802.8|82829.8|82804.8|82819.3|82794.3|63
1621408220000|2021-05-19 07:10:20|82827.5|82802.5|82828.5|82803.5|82832|82807|82821.5|82796.5|65
1621408230000|2021-05-19 07:10:30|82828.2|82803.2|82827.9|82802.9|82831.4|82806.4|82826.1|82801.1|53
1621408240000|2021-05-19 07:10:40|82827.2|82802.2|82825.9|82800.9|82827.7|82802.7|82823|82798|60
1621408250000|2021-05-19 07:10:50|82826.6|82801.6|82827.3|82802.3|82831.4|82806.4|82823.7|82798.7|60
1621408260000|2021-05-19 07:11:00|82827.4|82802.4|82828.8|82803.8|82828.8|82803.8|82823.5|82798.5|54
1621408270000|2021-05-19 07:11:10|82828.7|82803.7|82822.2|82797.2|82828.7|82803.7|82818.3|82793.3|49
1621408280000|2021-05-19 07:11:20|82822.7|82797.7|82810.3|82785.3|82822.8|82797.8|82810.3|82785.3|62
1621408290000|2021-05-19 07:11:30|82810.1|82785.1|82810.1|82785.1|82811.4|82786.4|82808.8|82783.8|48
1621408300000|2021-05-19 07:11:40|82810.2|82785.2|82811.8|82786.8|82812.1|82787.1|82810|82785|40
1621408310000|2021-05-19 07:11:50|82812|82787|82815.5|82790.5|82815.5|82790.5|82807.2|82782.2|55
1621408320000|2021-05-19 07:12:00|82814.6|82789.6|82814.2|82789.2|82815.5|82790.5|82812.3|82787.3|54
1621408330000|2021-05-19 07:12:10|82814|82789|82817.2|82792.2|82818.1|82793.1|82811.8|82786.8|45
1621408340000|2021-05-19 07:12:20|82817.6|82792.6|82823.8|82798.8|82823.9|82798.9|82817|82792|44
1621408350000|2021-05-19 07:12:30|82823.7|82798.7|82821.8|82796.8|82823.9|82798.9|82820.4|82795.4|33
1621408360000|2021-05-19 07:12:40|82821.9|82796.9|82813.6|82788.6|82822.2|82797.2|82813.4|82788.4|50
1621408370000|2021-05-19 07:12:50|82813.5|82788.5|82812|82787|82813.6|82788.6|82807.8|82782.8|41
1621408380000|2021-05-19 07:13:00|82812.3|82787.3|82807.7|82782.7|82812.3|82787.3|82805.8|82780.8|48
1621408390000|2021-05-19 07:13:10|82807.8|82782.8|82819.4|82794.4|82820.8|82795.8|82807.5|82782.5|51
1621408400000|2021-05-19 07:13:20|82818.9|82793.9|82812.4|82787.4|82819.2|82794.2|82812.1|82787.1|53
1621408410000|2021-05-19 07:13:30|82812.7|82787.7|82806.1|82781.1|82813.4|82788.4|82805.8|82780.8|39
1621408420000|2021-05-19 07:13:40|82806.3|82781.3|82800|82775|82806.3|82781.3|82800|82775|30
1621408430000|2021-05-19 07:13:50|82800.2|82775.2|82799.8|82774.8|82801.7|82776.7|82799.2|82774.2|30
1621408440000|2021-05-19 07:14:00|82800.1|82775.1|82805.2|82780.2|82805.6|82780.6|82800.1|82775.1|51
1621408450000|2021-05-19 07:14:10|82805.5|82780.5|82808.8|82783.8|82809.1|82784.1|82803.5|82778.5|50
1621408460000|2021-05-19 07:14:20|82809.1|82784.1|82805.6|82780.6|82809.2|82784.2|82804.8|82779.8|42
1621408470000|2021-05-19 07:14:30|82805.7|82780.7|82800|82775|82805.8|82780.8|82800|82775|38
1621408480000|2021-05-19 07:14:40|82800.3|82775.3|82810.1|82785.1|82810.1|82785.1|82799.9|82774.9|52
1621408490000|2021-05-19 07:14:50|82810|82785|82808|82783|82812.4|82787.4|82807|82782|50
1621408500000|2021-05-19 07:15:00|82808.1|82783.1|82815.9|82790.9|82816.8|82791.8|82808.1|82783.1|50
1621408510000|2021-05-19 07:15:10|82816|82791|82822.4|82797.4|82823.1|82798.1|82815.4|82790.4|44
1621408520000|2021-05-19 07:15:20|82822.5|82797.5|82826.9|82801.9|82827|82802|82821.1|82796.1|50
1621408530000|2021-05-19 07:15:30|82827|82802|82830.3|82805.3|82830.9|82805.9|82822.3|82797.3|54
1621408540000|2021-05-19 07:15:40|82830.5|82805.5|82827.8|82802.8|82830.9|82805.9|82825.6|82800.6|36
1621408550000|2021-05-19 07:15:50|82826.9|82801.9|82837|82812|82837.4|82812.4|82826|82801|55
1621408560000|2021-05-19 07:16:00|82837.5|82812.5|82835.9|82810.9|82838.2|82813.2|82835.5|82810.5|43
1621408570000|2021-05-19 07:16:10|82837|82812|82857.3|82832.3|82859|82834|82836.7|82811.7|62
1621408580000|2021-05-19 07:16:20|82856.5|82831.5|82836.6|82811.6|82856.6|82831.6|82836.6|82811.6|58
1621408590000|2021-05-19 07:16:30|82835.5|82810.5|82832.5|82807.5|82836.4|82811.4|82830.6|82805.6|50
1621408600000|2021-05-19 07:16:40|82832.6|82807.6|82834.5|82809.5|82834.9|82809.9|82828.7|82803.7|38
1621408610000|2021-05-19 07:16:50|82834.7|82809.7|82830.1|82805.1|82834.8|82809.8|82825.7|82800.7|51
1621408620000|2021-05-19 07:17:00|82829.8|82804.8|82831.4|82806.4|82831.6|82806.6|82829|82804|39
1621408630000|2021-05-19 07:17:10|82831.5|82806.5|82830.2|82805.2|82834.9|82809.9|82830.2|82805.2|49
1621408640000|2021-05-19 07:17:20|82830.3|82805.3|82817.2|82792.2|82833.2|82805.3|82816.6|82779.2|58
1621408650000|2021-05-19 07:17:30|82817.6|82792.6|82812.1|82787.1|82817.6|82792.6|82810.3|82785.3|52
1621408660000|2021-05-19 07:17:40|82811.6|82786.6|82808.8|82783.8|82811.6|82786.6|82808.2|82783.2|38
1621408670000|2021-05-19 07:17:50|82808.9|82783.9|82811.5|82761.5|82812|82784.7|82799.9|82761.3|45
1621408680000|2021-05-19 07:18:00|82798.9|82773.9|82803.2|82778.2|82809.2|82778.7|82796.1|82758.8|54
1621408690000|2021-05-19 07:18:10|82803.3|82778.3|82808.5|82783.5|82817.1|82783.6|82801.7|82766.3|52
1621408700000|2021-05-19 07:18:20|82808.8|82783.8|82812.6|82787.6|82823.2|82788.2|82806.8|82772.1|54
1621408710000|2021-05-19 07:18:30|82812.9|82787.9|82806.9|82781.9|82813.2|82788.2|82806.6|82781.6|40
1621408720000|2021-05-19 07:18:40|82807.5|82782.5|82810.1|82785.1|82810.1|82785.1|82805.6|82780.6|39
1621408730000|2021-05-19 07:18:50|82810.2|82785.2|82806.3|82781.3|82812.1|82787.1|82805.6|82780.6|46
1621408740000|2021-05-19 07:19:00|82806.6|82781.6|82803.6|82778.6|82808.3|82783.3|82801|82776|30
1621408750000|2021-05-19 07:19:10|82804.4|82779.4|82803.6|82778.6|82806.7|82781.7|82802.9|82777.9|40
1621408760000|2021-05-19 07:19:20|82801.7|82776.7|82809.6|82784.6|82809.9|82784.9|82795.4|82770.4|63
1621408770000|2021-05-19 07:19:30|82809.7|82784.7|82811.9|82786.9|82811.9|82786.9|82808|82783|43
1621408780000|2021-05-19 07:19:40|82812.1|82787.1|82806.9|82781.9|82813.9|82788.9|82805.8|82780.8|56
1621408790000|2021-05-19 07:19:50|82807.2|82782.2|82815.4|82790.4|82816|82791|82807.2|82782.2|53
1621408800000|2021-05-19 07:20:00|82815|82790|82815.1|82790.1|82825.8|82791.2|82809.5|82774.9|61
1621408810000|2021-05-19 07:20:10|82814.8|82789.8|82816.1|82791.1|82816.9|82791.9|82810.8|82785.8|56
1621408820000|2021-05-19 07:20:20|82816.3|82791.3|82809.5|82784.5|82816.7|82791.7|82809.4|82784.4|43
1621408830000|2021-05-19 07:20:30|82810.3|82785.3|82809|82784|82811.5|82786.5|82808.2|82783.2|42
1621408840000|2021-05-19 07:20:40|82808.8|82783.8|82812.2|82787.2|82812.2|82787.2|82805.4|82780.4|48
1621408850000|2021-05-19 07:20:50|82812.6|82787.6|82810.9|82785.9|82814.4|82789.4|82809.4|82784.4|48
1621408860000|2021-05-19 07:21:00|82810.7|82785.7|82809|82784|82811|82786|82807.4|82782.4|56
1621408870000|2021-05-19 07:21:10|82810|82785|82825.6|82800.6|82827.8|82802.8|82808.7|82783.7|56
1621408880000|2021-05-19 07:21:20|82825.5|82800.5|82825.5|82800.5|82826.8|82801.8|82823|82798|39
1621408890000|2021-05-19 07:21:30|82825.6|82800.6|82830.6|82805.6|82831|82806|82825.6|82800.6|42
1621408900000|2021-05-19 07:21:40|82831|82806|82834.1|82809.1|82834.2|82809.2|82827.6|82802.6|62
1621408910000|2021-05-19 07:21:50|82834|82809|82838.2|82813.2|82838.4|82813.4|82833.9|82808.9|45
1621408920000|2021-05-19 07:22:00|82838.4|82813.4|82836.2|82811.2|82840.8|82815.8|82835.9|82810.9|48
1621408930000|2021-05-19 07:22:10|82836.6|82811.6|82836.6|82811.6|82837.5|82812.5|82836|82811|40
1621408940000|2021-05-19 07:22:20|82836.7|82811.7|82838.2|82813.2|82838.9|82813.9|82834.3|82809.3|35
1621408950000|2021-05-19 07:22:30|82838|82813|82836.5|82811.5|82838.8|82813.8|82836.2|82811.2|49
1621408960000|2021-05-19 07:22:40|82836.4|82811.4|82835.1|82810.1|82839.2|82814.2|82833.7|82808.7|54
1621408970000|2021-05-19 07:22:50|82834.9|82809.9|82841|82816|82841.4|82816.4|82829.7|82804.7|63
1621408980000|2021-05-19 07:23:00|82840.7|82815.7|82851.7|82826.7|82851.7|82826.7|82839.6|82814.6|65
1621408990000|2021-05-19 07:23:10|82852.2|82827.2|82853.5|82828.5|82862.4|82837.4|82851.3|82826.3|66
1621409000000|2021-05-19 07:23:20|82853.1|82828.1|82861.8|82836.8|82864.4|82839.4|82851.4|82826.4|64
1621409010000|2021-05-19 07:23:30|82862|82837|82872.6|82847.6|82873|82848|82859.9|82834.9|58
1621409020000|2021-05-19 07:23:40|82872.2|82847.2|82867|82842|82874.9|82849.9|82865.6|82840.6|63
1621409030000|2021-05-19 07:23:50|82866.6|82841.6|82861.3|82836.3|82870.3|82845.3|82860.9|82835.9|53
1621409040000|2021-05-19 07:24:00|82861.1|82836.1|82868.6|82843.6|82874.7|82843.8|82858|82824.7|57
1621409050000|2021-05-19 07:24:10|82868.5|82843.5|82876.4|82851.4|82890.5|82852.4|82868.5|82839.5|61
1621409060000|2021-05-19 07:24:20|82876.3|82851.3|82867.6|82842.6|82878.5|82853.5|82867.5|82842.5|60
1621409070000|2021-05-19 07:24:30|82866.7|82841.7|82862.2|82837.2|82866.7|82841.7|82861|82836|48
1621409080000|2021-05-19 07:24:40|82861.9|82836.9|82863.7|82838.7|82864.2|82839.2|82861.2|82836.2|31
1621409090000|2021-05-19 07:24:50|82863.4|82838.4|82860.4|82835.4|82863.8|82838.8|82859.3|82834.3|56
1621409100000|2021-05-19 07:25:00|82860.3|82835.3|82857.5|82832.5|82860.6|82835.6|82853.9|82828.9|65
1621409110000|2021-05-19 07:25:10|82857.6|82832.6|82851.9|82826.9|82858.8|82833.8|82851.1|82826.1|58
1621409120000|2021-05-19 07:25:20|82851.7|82826.7|82852.4|82827.4|82854.4|82829.4|82849.5|82824.5|60
1621409130000|2021-05-19 07:25:30|82853.3|82828.3|82852.9|82827.9|82858.8|82833.8|82852.1|82827.1|56
1621409140000|2021-05-19 07:25:40|82853.5|82828.5|82857.3|82832.3|82857.4|82832.4|82852.1|82827.1|54
1621409150000|2021-05-19 07:25:50|82857.7|82832.7|82855.7|82830.7|82858.3|82833.3|82855.7|82830.7|35
1621409160000|2021-05-19 07:26:00|82855.8|82830.8|82862.5|82837.5|82863.9|82838.9|82854.9|82829.9|48
1621409170000|2021-05-19 07:26:10|82863.3|82838.3|82868|82843|82868.3|82843.3|82862.8|82837.8|46
1621409180000|2021-05-19 07:26:20|82868.6|82843.6|82847.9|82822.9|82868.6|82843.6|82843.8|82818.8|64
1621409190000|2021-05-19 07:26:30|82847|82822|82859.9|82834.9|82870.9|82836.3|82845.7|82819.8|60
1621409200000|2021-05-19 07:26:40|82859.7|82834.7|82858.3|82833.3|82865.2|82840.2|82856.5|82831.5|64
1621409210000|2021-05-19 07:26:50|82857.8|82832.8|82851.9|82826.9|82863.2|82838.2|82851|82826|64
1621409220000|2021-05-19 07:27:00|82852.1|82827.1|82839.5|82814.5|82852.5|82827.5|82839.5|82814.5|58
1621409230000|2021-05-19 07:27:10|82839.6|82814.6|82835.2|82810.2|82840.4|82815.4|82834.3|82809.3|46
1621409240000|2021-05-19 07:27:20|82834.6|82809.6|82833.1|82808.1|82837.5|82812.5|82833.1|82808.1|44
1621409250000|2021-05-19 07:27:30|82832.5|82807.5|82832.7|82807.7|82834.2|82809.2|82831.1|82806.1|47
1621409260000|2021-05-19 07:27:40|82832.3|82807.3|82823.3|82798.3|82832.9|82807.9|82822.1|82797.1|51
1621409270000|2021-05-19 07:27:50|82823.1|82798.1|82815.8|82790.8|82823.2|82798.2|82815.6|82790.6|52
1621409280000|2021-05-19 07:28:00|82815.5|82790.5|82813|82788|82818|82793|82813|82788|53
1621409290000|2021-05-19 07:28:10|82812.2|82787.2|82814.6|82789.6|82827.5|82794.6|82812|82775.3|52
1621409300000|2021-05-19 07:28:20|82814.7|82789.7|82814.3|82789.3|82815.9|82790.9|82813.9|82788.9|46
1621409310000|2021-05-19 07:28:30|82813.7|82788.7|82816.7|82791.7|82820.3|82795.3|82813.7|82788.7|45
1621409320000|2021-05-19 07:28:40|82816.8|82791.8|82816.9|82791.9|82817.9|82792.9|82812|82787|52
1621409330000|2021-05-19 07:28:50|82817.1|82792.1|82817.2|82792.2|82820|82795|82816.6|82791.6|42
1621409340000|2021-05-19 07:29:00|82815.9|82790.9|82816.5|82791.5|82818.3|82793.3|82815.4|82790.4|53
1621409350000|2021-05-19 07:29:10|82816.6|82791.6|82821.6|82796.6|82822.1|82797.1|82816.6|82791.6|37
1621409360000|2021-05-19 07:29:20|82822|82797|82818.1|82793.1|82823.8|82798.8|82818.1|82793.1|41
1621409370000|2021-05-19 07:29:30|82818.2|82793.2|82825.1|82800.1|82825.6|82800.6|82815|82790|59
1621409380000|2021-05-19 07:29:40|82824.9|82799.9|82822.9|82797.9|82826.3|82801.3|82821.5|82796.5|44
1621409390000|2021-05-19 07:29:50|82822.2|82797.2|82831.3|82806.3|82831.7|82806.7|82822.2|82797.2|51
1621409400000|2021-05-19 07:30:00|82830.3|82805.3|82834.9|82809.9|82835.4|82810.4|82829.6|82804.6|58
1621409410000|2021-05-19 07:30:10|82835|82810|82838.2|82813.2|82844.6|82819.6|82835|82810|61
1621409420000|2021-05-19 07:30:20|82838.1|82813.1|82837.9|82812.9|82840.5|82815.5|82836.1|82811.1|47
1621409430000|2021-05-19 07:30:30|82837.7|82812.7|82835.9|82810.9|82841.5|82816.5|82834.8|82809.8|50
1621409440000|2021-05-19 07:30:40|82835.8|82810.8|82839.5|82814.5|82842.4|82817.4|82835.8|82810.8|52
1621409450000|2021-05-19 07:30:50|82839.6|82814.6|82840.6|82815.6|82841.8|82816.8|82839.1|82814.1|29
1621409460000|2021-05-19 07:31:00|82840.7|82815.7|82838.6|82813.6|82843.6|82818.6|82838.1|82813.1|61
1621409470000|2021-05-19 07:31:10|82838.2|82813.2|82838.7|82813.7|82840.2|82815.2|82833.2|82808.2|48
1621409480000|2021-05-19 07:31:20|82838.8|82813.8|82832.1|82807.1|82839|82814|82831.5|82806.5|46
1621409490000|2021-05-19 07:31:30|82831.9|82806.9|82831.6|82806.6|82846.2|82807.9|82827.8|82794.8|54
1621409500000|2021-05-19 07:31:40|82831.5|82806.5|82828.9|82803.9|82831.5|82806.5|82827.8|82802.8|43
1621409510000|2021-05-19 07:31:50|82828|82803|82824.5|82799.5|82828.3|82803.3|82823.3|82798.3|48
1621409520000|2021-05-19 07:32:00|82824.1|82799.1|82825.6|82800.6|82826.8|82801.8|82824|82799|39
1621409530000|2021-05-19 07:32:10|82825.7|82800.7|82825|82800|82827.9|82802.9|82825|82800|42
1621409540000|2021-05-19 07:32:20|82825.1|82800.1|82825.8|82800.8|82829.1|82804.1|82824.8|82799.8|38
1621409550000|2021-05-19 07:32:30|82825.9|82800.9|82826.8|82801.8|82828.6|82803.6|82825.1|82800.1|42
1621409560000|2021-05-19 07:32:40|82826.7|82801.7|82826.3|82801.3|82827.1|82802.1|82826.1|82801.1|23
1621409570000|2021-05-19 07:32:50|82826.2|82801.2|82828.9|82803.9|82828.9|82803.9|82825.3|82800.3|32
1621409580000|2021-05-19 07:33:00|82829.4|82804.4|82854.1|82829.1|82855.1|82830.1|82829.3|82804.3|55
1621409590000|2021-05-19 07:33:10|82854.3|82829.3|82866.6|82841.6|82867.1|82842.1|82853.5|82828.5|49
1621409600000|2021-05-19 07:33:20|82867.2|82842.2|82885.1|82860.1|82885.6|82860.6|82866.9|82841.9|60
1621409610000|2021-05-19 07:33:30|82884.3|82859.3|82884.2|82859.2|82890.4|82865.4|82884|82859|54
1621409620000|2021-05-19 07:33:40|82884.6|82859.6|82875.6|82850.6|82885|82860|82875.6|82850.6|48
1621409630000|2021-05-19 07:33:50|82874|82849|82875.3|82850.3|82878.4|82853.4|82871.8|82846.8|45
1621409640000|2021-05-19 07:34:00|82875.4|82850.4|82885.9|82860.9|82896.6|82864.5|82873.5|82836.2|57
1621409650000|2021-05-19 07:34:10|82886.4|82861.4|82889.4|82864.4|82897.4|82864.4|82880.8|82846.6|51
1621409660000|2021-05-19 07:34:20|82889.5|82864.5|82894.3|82869.3|82912.5|82869.3|82887.9|82855.1|64
1621409670000|2021-05-19 07:34:30|82894.7|82869.7|82899.1|82874.1|82899.1|82874.1|82893|82868|46
1621409680000|2021-05-19 07:34:40|82900.6|82875.6|82908.5|82883.5|82914|82885.7|82900.3|82864|46
1621409690000|2021-05-19 07:34:50|82909.2|82884.2|82916.6|82891.6|82918|82893|82908.4|82883.4|57
1621409700000|2021-05-19 07:35:00|82916.5|82891.5|82917.1|82892.1|82920.7|82895.7|82916.3|82891.3|59
1621409710000|2021-05-19 07:35:10|82917|82892|82915.4|82890.4|82918.8|82893.8|82914.4|82889.4|45
1621409720000|2021-05-19 07:35:20|82915.5|82890.5|82913.6|82888.6|82918.5|82893.5|82913.6|82888.6|59
1621409730000|2021-05-19 07:35:30|82913.1|82888.1|82912.6|82887.6|82929.7|82892.9|82911.4|82878|55
1621409740000|2021-05-19 07:35:40|82912.1|82887.1|82913.3|82888.3|82913.5|82888.5|82906.6|82881.6|53
1621409750000|2021-05-19 07:35:50|82913.4|82888.4|82920.5|82895.5|82922.5|82897.5|82912.8|82887.8|51
1621409760000|2021-05-19 07:36:00|82920|82895|82915.2|82890.2|82921|82896|82912.4|82887.4|42
1621409770000|2021-05-19 07:36:10|82915.4|82890.4|82918.2|82893.2|82919.8|82894.8|82914.3|82889.3|43
1621409780000|2021-05-19 07:36:20|82918|82893|82924.3|82899.3|82925.4|82900.4|82911.7|82886.7|57
1621409790000|2021-05-19 07:36:30|82923.9|82898.9|82919.8|82894.8|82925.1|82900.1|82918.5|82893.5|50
1621409800000|2021-05-19 07:36:40|82919.4|82894.4|82921.6|82896.6|82923.6|82898.6|82919.4|82894.4|52
1621409810000|2021-05-19 07:36:50|82922.1|82897.1|82925.6|82900.6|82927.7|82902.7|82921.3|82896.3|53
1621409820000|2021-05-19 07:37:00|82925.4|82900.4|82919.7|82894.7|82925.4|82900.4|82918.2|82893.2|40
1621409830000|2021-05-19 07:37:10|82919.6|82894.6|82922.3|82897.3|82923.9|82898.9|82915.9|82890.9|51
1621409840000|2021-05-19 07:37:20|82921.4|82896.4|82920.8|82895.8|82924.6|82899.6|82919.9|82894.9|56
1621409850000|2021-05-19 07:37:30|82920.7|82895.7|82922.7|82897.7|82924|82899|82919.6|82894.6|40
1621409860000|2021-05-19 07:37:40|82922.1|82897.1|82926.6|82901.6|82926.7|82901.7|82922.1|82897.1|39
1621409870000|2021-05-19 07:37:50|82926.5|82901.5|82924.4|82899.4|82928.9|82903.9|82924.2|82899.2|52
1621409880000|2021-05-19 07:38:00|82924.9|82899.9|82918.2|82893.2|82926.6|82901.6|82918.2|82893.2|55
1621409890000|2021-05-19 07:38:10|82918.1|82893.1|82916.9|82891.9|82919.2|82894.2|82914.5|82889.5|39
1621409900000|2021-05-19 07:38:20|82916.8|82891.8|82914.4|82889.4|82919.6|82894.6|82913.5|82888.5|51
1621409910000|2021-05-19 07:38:30|82914.3|82889.3|82915.4|82890.4|82917.4|82892.4|82914.3|82889.3|46
1621409920000|2021-05-19 07:38:40|82915.3|82890.3|82919.6|82894.6|82919.6|82894.6|82915.1|82890.1|41
1621409930000|2021-05-19 07:38:50|82920|82895|82924.5|82899.5|82924.5|82899.5|82916.5|82891.5|51
1621409940000|2021-05-19 07:39:00|82924.6|82899.6|82921.5|82896.5|82929.9|82904.9|82920.3|82895.3|58
1621409950000|2021-05-19 07:39:10|82921.7|82896.7|82919.5|82894.5|82921.7|82896.7|82918|82893|37
1621409960000|2021-05-19 07:39:20|82919.3|82894.3|82920.9|82895.9|82922.1|82897.1|82917.5|82892.5|38
1621409970000|2021-05-19 07:39:30|82920.7|82895.7|82923.6|82898.6|82928.8|82903.8|82920|82895|43
1621409980000|2021-05-19 07:39:40|82925.1|82900.1|82935.2|82910.2|82935.2|82910.2|82925.1|82900.1|50
1621409990000|2021-05-19 07:39:50|82935.4|82910.4|82937.4|82912.4|82937.4|82912.4|82933.9|82908.9|46
1621410000000|2021-05-19 07:40:00|82937.5|82912.5|82933.4|82908.4|82937.5|82912.5|82931.3|82906.3|45
1621410010000|2021-05-19 07:40:10|82933.2|82908.2|82935|82910|82935|82910|82932.4|82907.4|41
1621410020000|2021-05-19 07:40:20|82935.1|82910.1|82936.6|82911.6|82938.1|82913.1|82935.1|82910.1|42
1621410030000|2021-05-19 07:40:30|82936.7|82911.7|82937.2|82912.2|82938.3|82913.3|82932.1|82907.1|35
1621410040000|2021-05-19 07:40:40|82937|82912|82934.3|82909.3|82937.2|82912.2|82934.2|82909.2|38
1621410050000|2021-05-19 07:40:50|82935|82910|82937.2|82912.2|82938.4|82913.4|82933.1|82908.1|46
1621410060000|2021-05-19 07:41:00|82937.4|82912.4|82934.3|82909.3|82937.5|82912.5|82933.6|82908.6|39
1621410070000|2021-05-19 07:41:10|82934.2|82909.2|82948.6|82923.6|82951|82926|82933.3|82908.3|55
1621410080000|2021-05-19 07:41:20|82948.7|82923.7|82943.9|82918.9|82950.4|82925.4|82942.8|82917.8|56
1621410090000|2021-05-19 07:41:30|82944.1|82919.1|82944.8|82919.8|82945.9|82920.9|82943.2|82918.2|39
1621410100000|2021-05-19 07:41:40|82945.9|82920.9|82953.3|82928.3|82955|82930|82945.9|82920.9|58
1621410110000|2021-05-19 07:41:50|82953.7|82928.7|82954|82929|82954.2|82929.2|82951.5|82926.5|54
1621410120000|2021-05-19 07:42:00|82954.1|82929.1|82959.5|82934.5|82959.5|82934.5|82950.5|82925.5|53
1621410130000|2021-05-19 07:42:10|82959.3|82934.3|82961.9|82936.9|82963|82938|82958.9|82933.9|49
1621410140000|2021-05-19 07:42:20|82962|82937|82959.4|82934.4|82962.8|82937.8|82956.9|82931.9|47
1621410150000|2021-05-19 07:42:30|82959.5|82934.5|82953.5|82928.5|82959.5|82934.5|82951.5|82926.5|58
1621410160000|2021-05-19 07:42:40|82953.6|82928.6|82961.3|82936.3|82962.2|82937.2|82953.5|82928.5|52
1621410170000|2021-05-19 07:42:50|82960.8|82935.8|82955.6|82930.6|82961.2|82936.2|82954.1|82929.1|38
1621410180000|2021-05-19 07:43:00|82955.4|82930.4|82958.1|82933.1|82958.8|82933.8|82954|82929|40
1621410190000|2021-05-19 07:43:10|82958|82933|82970.8|82945.8|82985.3|82949.8|82958|82933|60
1621410200000|2021-05-19 07:43:20|82970.9|82945.9|82965.8|82940.8|82972.5|82947.5|82964.8|82939.8|51
1621410210000|2021-05-19 07:43:30|82965.5|82940.5|82969.9|82944.9|82985.3|82947.1|82965.4|82933.2|54
1621410220000|2021-05-19 07:43:40|82969.6|82944.6|82966.4|82941.4|82980.9|82945.3|82966|82929.5|51
1621410230000|2021-05-19 07:43:50|82965.5|82940.5|82970|82945|82970.3|82945.3|82963|82938|47
1621410240000|2021-05-19 07:44:00|82970.1|82945.1|82967.8|82942.8|82973|82948|82967.8|82942.8|52
1621410250000|2021-05-19 07:44:10|82969.4|82944.4|82973.3|82948.3|82974.1|82949.1|82967.9|82942.9|55
1621410260000|2021-05-19 07:44:20|82973.2|82948.2|82966.2|82941.2|82973.2|82948.2|82965.1|82940.1|58
1621410270000|2021-05-19 07:44:30|82965.4|82940.4|82964.4|82939.4|82966.4|82941.4|82963.9|82938.9|42
1621410280000|2021-05-19 07:44:40|82964.2|82939.2|82965.2|82940.2|82967.2|82942.2|82964.1|82939.1|49
1621410290000|2021-05-19 07:44:50|82965.3|82940.3|82964.6|82939.6|82965.5|82940.5|82962.3|82937.3|52
1621410300000|2021-05-19 07:45:00|82964.9|82939.9|82963.1|82938.1|82964.9|82939.9|82962.2|82937.2|43
1621410310000|2021-05-19 07:45:10|82963.4|82938.4|82969.1|82944.1|82970|82945|82962.5|82937.5|55
1621410320000|2021-05-19 07:45:20|82968.8|82943.8|82971.3|82946.3|82972.1|82947.1|82967.7|82942.7|42
1621410330000|2021-05-19 07:45:30|82971.1|82946.1|82967.8|82942.8|82971.5|82946.5|82967.8|82942.8|44
1621410340000|2021-05-19 07:45:40|82968.2|82943.2|82961.4|82936.4|82969.2|82944.2|82961.4|82936.4|38
1621410350000|2021-05-19 07:45:50|82961.8|82936.8|82954.6|82929.6|82962.3|82937.3|82953.8|82928.8|49
1621410360000|2021-05-19 07:46:00|82954.2|82929.2|82957.2|82932.2|82957.8|82932.8|82952.1|82927.1|51
1621410370000|2021-05-19 07:46:10|82957.3|82932.3|82936.7|82911.7|82957.6|82932.6|82936.2|82902.1|47
1621410380000|2021-05-19 07:46:20|82937.1|82912.1|82944.4|82919.4|82945|82920|82937.1|82912.1|40
1621410390000|2021-05-19 07:46:30|82944.2|82919.2|82947.5|82922.5|82949.4|82924.4|82944|82919|42
1621410400000|2021-05-19 07:46:40|82947.4|82922.4|82952.4|82927.4|82953.2|82928.2|82946.7|82921.7|38
1621410410000|2021-05-19 07:46:50|82952.7|82927.7|82952.2|82927.2|82952.8|82927.8|82949.4|82924.4|24
1621410420000|2021-05-19 07:47:00|82952|82927|82954.2|82929.2|82955.1|82930.1|82951.9|82926.9|37
1621410430000|2021-05-19 07:47:10|82955.1|82930.1|82958.3|82933.3|82960.9|82935.9|82954.4|82929.4|44
1621410440000|2021-05-19 07:47:20|82958.2|82933.2|82966.1|82941.1|82969.8|82944.8|82958.2|82933.2|55
1621410450000|2021-05-19 07:47:30|82963.9|82938.9|82961.1|82936.1|82965.7|82940.7|82959.9|82934.9|53
1621410460000|2021-05-19 07:47:40|82960.8|82935.8|82956.1|82931.1|82961.1|82936.1|82956.1|82931.1|41
1621410470000|2021-05-19 07:47:50|82956.4|82931.4|82956.1|82931.1|82957|82932|82955.9|82930.9|32
1621410480000|2021-05-19 07:48:00|82955.9|82930.9|82968.3|82943.3|82968.7|82943.7|82955.9|82930.9|46
1621410490000|2021-05-19 07:48:10|82968.1|82943.1|82962.9|82937.9|82968.1|82943.1|82962.9|82937.9|46
1621410500000|2021-05-19 07:48:20|82963.2|82938.2|82964.5|82939.5|82965.4|82940.4|82963.2|82938.2|31
1621410510000|2021-05-19 07:48:30|82964.4|82939.4|82966.5|82941.5|82967.9|82942.9|82964.4|82939.4|39
1621410520000|2021-05-19 07:48:40|82967|82942|82972.5|82947.5|82972.5|82947.5|82966.4|82941.4|38
1621410530000|2021-05-19 07:48:50|82972.1|82947.1|82986.4|82961.4|82986.4|82961.4|82971.8|82946.8|54
1621410540000|2021-05-19 07:49:00|82986|82961|82984.6|82959.6|82986.7|82961.7|82982|82957|56
1621410550000|2021-05-19 07:49:10|82984.7|82959.7|82984.3|82959.3|82985.1|82960.1|82984.2|82959.2|43
1621410560000|2021-05-19 07:49:20|82984.2|82959.2|82984.9|82959.9|82986.3|82961.3|82982.6|82957.6|48
1621410570000|2021-05-19 07:49:30|82984.8|82959.8|82989.4|82964.4|82989.4|82964.4|82983.2|82958.2|42
1621410580000|2021-05-19 07:49:40|82989.7|82964.7|82995.8|82970.8|82999|82974|82987.3|82962.3|60
1621410590000|2021-05-19 07:49:50|82995.6|82970.6|83004.3|82979.3|83004.5|82979.5|82994.5|82969.5|27
1621410600000|2021-05-19 07:50:00|83004.5|82979.5|83005.4|82980.4|83006.6|82981.6|82999.3|82974.3|44
1621410610000|2021-05-19 07:50:10|83005.3|82980.3|83001.2|82976.2|83005.8|82980.8|83000.2|82975.2|49
1621410620000|2021-05-19 07:50:20|83000.9|82975.9|82990.9|82965.9|83000.9|82975.9|82990.4|82965.4|51
1621410630000|2021-05-19 07:50:30|82991|82966|82999.2|82974.2|82999.7|82974.7|82986.5|82961.5|56
1621410640000|2021-05-19 07:50:40|82999.4|82974.4|82994.2|82969.2|82999.6|82974.6|82992.8|82967.8|48
1621410650000|2021-05-19 07:50:50|82994.5|82969.5|82988.8|82963.8|82994.5|82969.5|82988.2|82963.2|37
1621410660000|2021-05-19 07:51:00|82988.3|82963.3|82985.4|82960.4|82988.6|82963.6|82984.6|82959.6|54
1621410670000|2021-05-19 07:51:10|82985.2|82960.2|82985.5|82960.5|82985.6|82960.6|82984.5|82959.5|25
1621410680000|2021-05-19 07:51:20|82986.3|82961.3|82987.3|82962.3|82989.3|82964.3|82986.2|82961.2|44
1621410690000|2021-05-19 07:51:30|82987.7|82962.7|82986.5|82961.5|82989|82964|82986.4|82961.4|33
1621410700000|2021-05-19 07:51:40|82986.6|82961.6|83000.4|82975.4|83000.4|82975.4|82986.6|82961.6|46
1621410710000|2021-05-19 07:51:50|83000.2|82975.2|83004.9|82979.9|83006.8|82981.8|82999.1|82974.1|54
1621410720000|2021-05-19 07:52:00|83004.8|82979.8|82997.3|82972.3|83005.8|82980.8|82996.3|82971.3|41
1621410730000|2021-05-19 07:52:10|82997.7|82972.7|82998.9|82973.9|82998.9|82973.9|82996.7|82971.7|46
1621410740000|2021-05-19 07:52:20|82999|82974|82999|82974|83000|82975|82996.8|82971.8|41
1621410750000|2021-05-19 07:52:30|82998.8|82973.8|83001.4|82976.4|83002.7|82977.7|82998.5|82973.5|51
1621410760000|2021-05-19 07:52:40|83002.4|82977.4|83001.3|82976.3|83003|82978|83001.2|82976.2|25
1621410770000|2021-05-19 07:52:50|83001.4|82976.4|82998.8|82973.8|83002.2|82977.2|82998|82973|50
1621410780000|2021-05-19 07:53:00|82999.7|82974.7|83013.4|82988.4|83014.5|82989.5|82999.6|82974.6|50
1621410790000|2021-05-19 07:53:10|83013.5|82988.5|83014.7|82989.7|83015.2|82990.2|83010.2|82985.2|56
1621410800000|2021-05-19 07:53:20|83014.3|82989.3|83013.8|82988.8|83015.6|82990.6|83012.7|82987.7|48
1621410810000|2021-05-19 07:53:30|83013.5|82988.5|83013|82988|83014.2|82989.2|83010.4|82985.4|56
1621410820000|2021-05-19 07:53:40|83012.9|82987.9|83015.1|82990.1|83015.3|82990.3|83012.3|82987.3|48
1621410830000|2021-05-19 07:53:50|83015|82990|83023.4|82998.4|83027.4|83002.4|83015|82990|53
1621410840000|2021-05-19 07:54:00|83023.9|82998.9|83021.7|82996.7|83026.1|83001.1|83015.5|82990.5|61
1621410850000|2021-05-19 07:54:10|83021.6|82996.6|83019.4|82994.4|83022.9|82997.9|83018.3|82993.3|70
1621410860000|2021-05-19 07:54:20|83018.6|82993.6|83022.3|82997.3|83025.5|83000.5|83017.8|82992.8|64
1621410870000|2021-05-19 07:54:30|83021.8|82996.8|83029.4|83004.4|83030.3|83005.3|83021.8|82996.8|51
1621410880000|2021-05-19 07:54:40|83028.6|83003.6|83035.9|83010.9|83045|83020|83026.4|83001.4|67
1621410890000|2021-05-19 07:54:50|83035.3|83010.3|83025.9|83000.9|83036.6|83011.6|83023.8|82998.8|67
1621410900000|2021-05-19 07:55:00|83025.6|83000.6|83021.2|82996.2|83025.6|83000.6|83015.8|82990.8|65
1621410910000|2021-05-19 07:55:10|83021.6|82996.6|83015.2|82990.2|83021.6|82996.6|83014.7|82989.7|58
1621410920000|2021-05-19 07:55:20|83015.4|82990.4|83011.8|82986.8|83015.4|82990.4|83010.8|82985.8|45
1621410930000|2021-05-19 07:55:30|83012.3|82987.3|83009.2|82984.2|83014.9|82989.9|83007.9|82982.9|55
1621410940000|2021-05-19 07:55:40|83009.5|82984.5|83004.6|82979.6|83012.9|82987.9|83001.4|82976.4|68
1621410950000|2021-05-19 07:55:50|83001.7|82976.7|82996.9|82971.9|83002.6|82977.6|82996.3|82971.3|41
1621410960000|2021-05-19 07:56:00|82999.1|82974.1|82991|82966|83001.6|82976.6|82990.4|82965.4|53
1621410970000|2021-05-19 07:56:10|82990.5|82965.5|82997.5|82972.5|82997.5|82972.5|82988.8|82963.8|48
1621410980000|2021-05-19 07:56:20|82998.1|82973.1|82997.2|82972.2|82998.1|82973.1|82996.7|82971.7|31
1621410990000|2021-05-19 07:56:30|82997.3|82972.3|82993.7|82968.7|82997.5|82972.5|82993.4|82968.4|39
1621411000000|2021-05-19 07:56:40|82993.2|82968.2|82996.2|82971.2|82996.3|82971.3|82988.9|82963.9|51
1621411010000|2021-05-19 07:56:50|82995.7|82970.7|83000.4|82975.4|83000.4|82975.4|82995.7|82970.7|37
1621411020000|2021-05-19 07:57:00|82999.2|82974.2|83004|82979|83005.5|82980.5|82998.9|82973.9|56
1621411030000|2021-05-19 07:57:10|83004.4|82979.4|83004.7|82979.7|83005.4|82980.4|82998|82973|55
1621411040000|2021-05-19 07:57:20|83005.8|82980.8|82995.4|82970.4|83006|82981|82991.7|82966.7|52
1621411050000|2021-05-19 07:57:30|82995.2|82970.2|82996|82971|82997.5|82972.5|82992.8|82967.8|56
1621411060000|2021-05-19 07:57:40|82995.6|82970.6|82993.6|82968.6|82996.2|82971.2|82993.3|82968.3|39
1621411070000|2021-05-19 07:57:50|82993.4|82968.4|82988.8|82963.8|82993.4|82968.4|82987.2|82962.2|46
1621411080000|2021-05-19 07:58:00|82988.7|82963.7|83009.4|82984.4|83009.4|82984.4|82988.6|82963.6|45
1621411090000|2021-05-19 07:58:10|83009.6|82984.6|83006.3|82981.3|83009.7|82984.7|83005.6|82980.6|39
1621411100000|2021-05-19 07:58:20|83005.1|82980.1|82999.9|82974.9|83012.5|82981.5|82999.9|82962.5|42
1621411110000|2021-05-19 07:58:30|82998.8|82973.8|83009.6|82984.6|83009.6|82984.6|82998.8|82973.8|40
1621411120000|2021-05-19 07:58:40|83012.1|82987.1|83004.5|82979.5|83012.1|82987.1|83002.3|82977.3|40
1621411130000|2021-05-19 07:58:50|83006.5|82981.5|82989.7|82964.7|83006.5|82981.5|82989.7|82964.7|56
1621411140000|2021-05-19 07:59:00|82989.9|82964.9|82999.1|82974.1|82999.1|82974.1|82989.8|82964.8|43
1621411150000|2021-05-19 07:59:10|82998.9|82973.9|82999.2|82974.2|82999.9|82974.9|82998.4|82973.4|30
1621411160000|2021-05-19 07:59:20|82999.3|82974.3|82999.6|82974.6|82999.8|82974.8|82994.3|82969.3|48
1621411170000|2021-05-19 07:59:30|83001.4|82976.4|83007.3|82982.3|83009.4|82984.4|83001.4|82976.4|50
1621411180000|2021-05-19 07:59:40|83007|82982|83003.5|82978.5|83008.1|82983.1|83003.5|82978.5|50
1621411190000|2021-05-19 07:59:50|83003.1|82978.1|83004.6|82979.6|83005.2|82980.2|83000.3|82975.3|53
1621411200000|2021-05-19 08:00:00|83002.6|82977.6|83011.4|82986.4|83017.4|82992.4|83000.9|82975.9|70
1621411210000|2021-05-19 08:00:10|83011.5|82986.5|83011.8|82986.8|83020.1|82995.1|83010.5|82985.5|73
1621411220000|2021-05-19 08:00:20|83010.6|82985.6|83003|82978|83010.6|82985.6|83002.3|82977.3|62
1621411230000|2021-05-19 08:00:30|83003.1|82978.1|83004.8|82979.8|83006|82981|83002.3|82977.3|56
1621411240000|2021-05-19 08:00:40|83005.5|82980.5|83001.4|82976.4|83005.9|82980.9|82999.5|82974.5|58
1621411250000|2021-05-19 08:00:50|83001.2|82976.2|82997.5|82972.5|83001.9|82976.9|82997.3|82972.3|59
1621411260000|2021-05-19 08:01:00|82997.3|82972.3|82997.4|82972.4|82999.4|82974.4|82995.8|82970.8|58
1621411270000|2021-05-19 08:01:10|82997.7|82972.7|83002.5|82977.5|83004.5|82979.5|82995.2|82970.2|58
1621411280000|2021-05-19 08:01:20|83003.3|82978.3|83001.7|82976.7|83004.3|82979.3|83000.3|82975.3|48
1621411290000|2021-05-19 08:01:30|83002.4|82977.4|83003.1|82978.1|83004.9|82979.9|82999.4|82974.4|49
1621411300000|2021-05-19 08:01:40|83003.5|82978.5|83004.7|82979.7|83009.3|82984.3|83000.7|82975.7|61
1621411310000|2021-05-19 08:01:50|83002.9|82977.9|83000.7|82975.7|83003.2|82978.2|82998.4|82973.4|48
1621411320000|2021-05-19 08:02:00|82998.9|82973.9|83000.2|82975.2|83000.2|82975.2|82995.8|82970.8|64
1621411330000|2021-05-19 08:02:10|83000.6|82975.6|82990.2|82965.2|83002.8|82977.8|82989.8|82964.8|58
1621411340000|2021-05-19 08:02:20|82987.8|82962.8|82991.2|82966.2|82992.2|82967.2|82987|82962|52
1621411350000|2021-05-19 08:02:30|82991.4|82966.4|82989.8|82964.8|82993.9|82968.9|82986.6|82961.6|62
1621411360000|2021-05-19 08:02:40|82987|82962|82984.7|82959.7|82988.6|82963.6|82981.8|82956.8|42
1621411370000|2021-05-19 08:02:50|82984.2|82959.2|82987.1|82962.1|82992.5|82967.5|82984.2|82959.2|57
1621411380000|2021-05-19 08:03:00|82989.1|82964.1|82989.3|82964.3|82991.8|82966.8|82986.5|82961.5|56
1621411390000|2021-05-19 08:03:10|82989.2|82964.2|82987|82962|82992.8|82967.8|82987|82962|47
1621411400000|2021-05-19 08:03:20|82987.6|82962.6|82990.4|82965.4|82992.3|82967.3|82986.3|82961.3|43
1621411410000|2021-05-19 08:03:30|82990.5|82965.5|82985.8|82960.8|82990.8|82965.8|82983.8|82958.8|53
1621411420000|2021-05-19 08:03:40|82985.3|82960.3|82993.6|82968.6|82993.6|82968.6|82984.6|82959.6|40
1621411430000|2021-05-19 08:03:50|82992.5|82967.5|82989.8|82964.8|82993.3|82968.3|82989.8|82964.8|52
1621411440000|2021-05-19 08:04:00|82990.1|82965.1|82988.5|82963.5|82990.1|82965.1|82988|82963|43
1621411450000|2021-05-19 08:04:10|82988.8|82963.8|82989.4|82964.4|82994.3|82969.3|82986.1|82961.1|59
1621411460000|2021-05-19 08:04:20|82989.2|82964.2|82992|82967|82993.6|82968.6|82989.2|82964.2|37
1621411470000|2021-05-19 08:04:30|82990.5|82965.5|82984.5|82959.5|82991|82966|82984.5|82959.5|54
1621411480000|2021-05-19 08:04:40|82984.6|82959.6|82983.1|82958.1|82986.4|82961.4|82983.1|82958.1|32
1621411490000|2021-05-19 08:04:50|82982.9|82957.9|82984.5|82959.5|82985.2|82960.2|82981.6|82956.6|39
1621411500000|2021-05-19 08:05:00|82984.7|82959.7|82994.5|82969.5|82994.5|82969.5|82984.7|82959.7|49
1621411510000|2021-05-19 08:05:10|82994|82969|82993.6|82968.6|82996.2|82971.2|82993.5|82968.5|37
1621411520000|2021-05-19 08:05:20|82993.7|82968.7|82992.8|82967.8|82996.2|82971.2|82992.3|82967.3|43
1621411530000|2021-05-19 08:05:30|82993.1|82968.1|82995.2|82970.2|82995.9|82970.9|82992.9|82967.9|33
1621411540000|2021-05-19 08:05:40|82995.5|82970.5|82993.5|82968.5|82996|82971|82993.5|82968.5|30
1621411550000|2021-05-19 08:05:50|82993.6|82968.6|82993.8|82968.8|82994|82969|82992.9|82967.9|28
1621411560000|2021-05-19 08:06:00|82991.9|82966.9|82985.2|82960.2|82991.9|82966.9|82985.2|82960.2|46
1621411570000|2021-05-19 08:06:10|82985.3|82960.3|82984.6|82959.6|82985.4|82960.4|82983.3|82958.3|38
1621411580000|2021-05-19 08:06:20|82983.7|82958.7|82981.2|82956.2|82984.4|82959.4|82981.2|82956.2|30
1621411590000|2021-05-19 08:06:30|82981|82956|82978.9|82953.9|82981|82956|82977.5|82952.5|39
1621411600000|2021-05-19 08:06:40|82978.8|82953.8|82980.1|82955.1|82981.1|82956.1|82978.2|82953.2|35
1621411610000|2021-05-19 08:06:50|82980.2|82955.2|82972.3|82947.3|82980.2|82955.2|82972.3|82947.3|38
1621411620000|2021-05-19 08:07:00|82971.6|82946.6|82974|82949|82975.3|82950.3|82971.6|82946.6|44
1621411630000|2021-05-19 08:07:10|82974.3|82949.3|82976.9|82951.9|82978|82953|82973|82948|48
1621411640000|2021-05-19 08:07:20|82976.7|82951.7|82978.7|82953.7|82980.5|82955.5|82975.7|82950.7|48
1621411650000|2021-05-19 08:07:30|82978.9|82953.9|82975.9|82950.9|82979.1|82954.1|82975.6|82950.6|45
1621411660000|2021-05-19 08:07:40|82975.8|82950.8|82975.6|82950.6|82977.1|82952.1|82973.9|82948.9|30
1621411670000|2021-05-19 08:07:50|82975.2|82950.2|82976.1|82951.1|82976.6|82951.6|82974.3|82949.3|34
1621411680000|2021-05-19 08:08:00|82975.6|82950.6|82977.8|82952.8|82981.8|82956.8|82975.3|82950.3|45
1621411690000|2021-05-19 08:08:10|82977.5|82952.5|82978.2|82953.2|82978.3|82953.3|82976.3|82951.3|23
1621411700000|2021-05-19 08:08:20|82978.4|82953.4|82975.1|82950.1|82978.4|82953.4|82972.8|82947.8|36
1621411710000|2021-05-19 08:08:30|82975.4|82950.4|82974|82949|82975.9|82950.9|82973.3|82948.3|31
1621411720000|2021-05-19 08:08:40|82973.9|82948.9|82972.3|82947.3|82975|82950|82971|82946|52
1621411730000|2021-05-19 08:08:50|82972.2|82947.2|82971.1|82946.1|82973|82948|82969.7|82944.7|37
1621411740000|2021-05-19 08:09:00|82972|82947|82973.6|82948.6|82973.7|82948.7|82971.1|82946.1|29
1621411750000|2021-05-19 08:09:10|82973.3|82948.3|82972.3|82947.3|82973.3|82948.3|82970.3|82945.3|35
1621411760000|2021-05-19 08:09:20|82972.1|82947.1|82977|82952|82977.5|82952.5|82971|82946|45
1621411770000|2021-05-19 08:09:30|82977.2|82952.2|82975.6|82950.6|82977.8|82952.8|82974|82949|46
1621411780000|2021-05-19 08:09:40|82975.7|82950.7|82980.2|82955.2|82982.9|82957.9|82975.7|82950.7|54
1621411790000|2021-05-19 08:09:50|82980.5|82955.5|82980.3|82955.3|82982.4|82957.4|82980.2|82955.2|35
1621411800000|2021-05-19 08:10:00|82980.2|82955.2|82976.9|82951.9|82984.1|82959.1|82976.3|82951.3|44
1621411810000|2021-05-19 08:10:10|82977.1|82952.1|82973.8|82948.8|82977.9|82952.9|82972.3|82947.3|43
1621411820000|2021-05-19 08:10:20|82974.1|82949.1|82972.8|82947.8|82975.9|82950.9|82972.5|82947.5|43
1621411830000|2021-05-19 08:10:30|82972.5|82947.5|82972.9|82947.9|82974.2|82949.2|82971.8|82946.8|35
1621411840000|2021-05-19 08:10:40|82972.8|82947.8|82974.9|82949.9|82976.9|82951.9|82972.8|82947.8|30
1621411850000|2021-05-19 08:10:50|82974.8|82949.8|82982.6|82957.6|82982.8|82957.8|82974.8|82949.8|29
1621411860000|2021-05-19 08:11:00|82981.1|82956.1|82979.1|82954.1|82981.5|82956.5|82978.6|82953.6|28
1621411870000|2021-05-19 08:11:10|82978.9|82953.9|82977.7|82952.7|82979.3|82954.3|82976.8|82951.8|31
1621411880000|2021-05-19 08:11:20|82977.2|82952.2|82966.2|82941.2|82977.8|82952.8|82964.1|82939.1|41
1621411890000|2021-05-19 08:11:30|82966.4|82941.4|82969.5|82944.5|82971.5|82946.5|82966.4|82941.4|36
1621411900000|2021-05-19 08:11:40|82969.4|82944.4|82971.6|82946.6|82971.7|82946.7|82969.4|82944.4|29
1621411910000|2021-05-19 08:11:50|82971.7|82946.7|82972|82947|82973.4|82948.4|82971|82946|35
1621411920000|2021-05-19 08:12:00|82971.8|82946.8|82970|82945|82971.8|82946.8|82969.4|82944.4|37
1621411930000|2021-05-19 08:12:10|82969.4|82944.4|82970.7|82945.7|82970.7|82945.7|82968.3|82943.3|33
1621411940000|2021-05-19 08:12:20|82968.8|82943.8|82971.1|82946.1|82971.5|82946.5|82965.8|82940.8|32
1621411950000|2021-05-19 08:12:30|82971.2|82946.2|82969.7|82944.7|82971.4|82946.4|82969.7|82944.7|16
1621411960000|2021-05-19 08:12:40|82969.5|82944.5|82969.8|82944.8|82973.3|82948.3|82968.8|82943.8|37
1621411970000|2021-05-19 08:12:50|82969.5|82944.5|82970.1|82945.1|82970.5|82945.5|82968.9|82943.9|27
1621411980000|2021-05-19 08:13:00|82969.6|82944.6|82982.2|82957.2|82983.4|82958.4|82969.6|82944.6|37
1621411990000|2021-05-19 08:13:10|82982|82957|82981.7|82956.7|82982.1|82957.1|82979.2|82954.2|37
1621412000000|2021-05-19 08:13:20|82981.8|82956.8|82980.6|82955.6|82981.8|82956.8|82979.4|82954.4|29
1621412010000|2021-05-19 08:13:30|82981|82956|83004|82979|83004|82979|82980.9|82955.9|46
1621412020000|2021-05-19 08:13:40|83003.8|82978.8|83006.4|82981.4|83007.9|82982.9|83003.3|82978.3|37
1621412030000|2021-05-19 08:13:50|83006.8|82981.8|83011.3|82986.3|83015.7|82990.7|83006.5|82981.5|50
1621412040000|2021-05-19 08:14:00|83011.2|82986.2|83009|82984|83011.8|82986.8|82999.6|82974.6|61
1621412050000|2021-05-19 08:14:10|83009.1|82984.1|83006.5|82981.5|83010|82985|83006.4|82981.4|30
1621412060000|2021-05-19 08:14:20|83006.6|82981.6|83001.5|82976.5|83006.9|82981.9|83001.1|82976.1|42
1621412070000|2021-05-19 08:14:30|83001.9|82976.9|82994.9|82969.9|83005.4|82980.4|82992.7|82967.7|56
1621412080000|2021-05-19 08:14:40|82995.1|82970.1|82997.3|82972.3|82998.6|82973.6|82993|82968|50
1621412090000|2021-05-19 08:14:50|82996.7|82971.7|82995.7|82970.7|82997.5|82972.5|82994.7|82969.7|33
1621412100000|2021-05-19 08:15:00|82996.7|82971.7|83003|82978|83004.6|82979.6|82996.3|82971.3|48
1621412110000|2021-05-19 08:15:10|83002.7|82977.7|83006.3|82981.3|83012.1|82987.1|83002.2|82977.2|49
1621412120000|2021-05-19 08:15:20|83006.4|82981.4|83006.6|82981.6|83011.5|82986.5|83005.4|82980.4|50
1621412130000|2021-05-19 08:15:30|83006.8|82981.8|83005.1|82980.1|83016|82982.6|83003.2|82965.2|39
1621412140000|2021-05-19 08:15:40|83005.3|82980.3|83002.5|82977.5|83006|82981|83002.5|82977.5|33
1621412150000|2021-05-19 08:15:50|83002.1|82977.1|83006.1|82981.1|83006.2|82981.2|83000.4|82975.4|52
1621412160000|2021-05-19 08:16:00|83006.5|82981.5|83002.2|82977.2|83006.5|82981.5|83002.2|82977.2|48
1621412170000|2021-05-19 08:16:10|83002.3|82977.3|83002.9|82977.9|83003.9|82978.9|83002.2|82977.2|38
1621412180000|2021-05-19 08:16:20|83003|82978|83003.2|82978.2|83004.2|82979.2|83002.8|82977.8|23
1621412190000|2021-05-19 08:16:30|83003|82978|83010.1|82985.1|83010.8|82985.8|83002.7|82977.7|56
1621412200000|2021-05-19 08:16:40|83009.6|82984.6|83007.5|82982.5|83011.3|82986.3|83007.5|82982.5|45
1621412210000|2021-05-19 08:16:50|83008|82983|83013.7|82988.7|83015.5|82990.5|83007.5|82982.5|43
1621412220000|2021-05-19 08:17:00|83013.8|82988.8|83015|82990|83016.9|82991.9|83010.7|82985.7|40
1621412230000|2021-05-19 08:17:10|83015.1|82990.1|83012.7|82987.7|83015.7|82990.7|83011.1|82986.1|32
1621412240000|2021-05-19 08:17:20|83013.1|82988.1|83014.4|82989.4|83015.3|82990.3|83013.1|82988.1|27
1621412250000|2021-05-19 08:17:30|83014.1|82989.1|83005.9|82980.9|83014.1|82989.1|83005.9|82980.9|63
1621412260000|2021-05-19 08:17:40|83008.5|82983.5|83006.1|82981.1|83008.5|82983.5|83004|82979|49
1621412270000|2021-05-19 08:17:50|83006.2|82981.2|83007|82982|83009.1|82984.1|83002.1|82977.1|37
1621412280000|2021-05-19 08:18:00|83006.4|82981.4|83010|82985|83010.2|82985.2|83004.7|82979.7|41
1621412290000|2021-05-19 08:18:10|83010.2|82985.2|83010.2|82985.2|83010.9|82985.9|83008.6|82983.6|46
1621412300000|2021-05-19 08:18:20|83010.7|82985.7|83014|82989|83014|82989|83010.7|82985.7|48
1621412310000|2021-05-19 08:18:30|83013.9|82988.9|83015.4|82990.4|83015.6|82990.6|83012.4|82987.4|47
1621412320000|2021-05-19 08:18:40|83015.5|82990.5|83013.7|82988.7|83015.5|82990.5|83010.7|82985.7|37
1621412330000|2021-05-19 08:18:50|83013.3|82988.3|83009.1|82984.1|83013.3|82988.3|83008.8|82983.8|31
1621412340000|2021-05-19 08:19:00|83008.9|82983.9|83020.6|82995.6|83021.3|82996.3|83008.9|82983.9|41
1621412350000|2021-05-19 08:19:10|83020.7|82995.7|83030.1|83005.1|83032.7|83007.7|83019.3|82994.3|52
1621412360000|2021-05-19 08:19:20|83030.2|83005.2|83030.2|83005.2|83030.5|83005.5|83028.9|83003.9|35
1621412370000|2021-05-19 08:19:30|83030.3|83005.3|83028|83003|83030.3|83005.3|83027.7|83002.7|33
1621412380000|2021-05-19 08:19:40|83027.6|83002.6|83031.2|83006.2|83031.4|83006.4|83027.5|83002.5|27
1621412390000|2021-05-19 08:19:50|83031.6|83006.6|83029.7|83004.7|83031.8|83006.8|83027.7|83002.7|39
1621412400000|2021-05-19 08:20:00|83030.3|83005.3|83032.1|83007.1|83032.6|83007.6|83029|83004|40
1621412410000|2021-05-19 08:20:10|83032|83007|83026.5|83001.5|83032.4|83007.4|83025.9|83000.9|46
1621412420000|2021-05-19 08:20:20|83026.4|83001.4|83023.4|82998.4|83026.6|83001.6|83022.6|82997.6|31
1621412430000|2021-05-19 08:20:30|83023.2|82998.2|83019.5|82994.5|83023.5|82998.5|83019.5|82994.5|36
1621412440000|2021-05-19 08:20:40|83019.3|82994.3|83022.2|82997.2|83023.9|82998.9|83019.1|82994.1|41
1621412450000|2021-05-19 08:20:50|83022|82997|83035.1|83010.1|83035.1|83010.1|83021.9|82996.9|35
1621412460000|2021-05-19 08:21:00|83035.6|83010.6|83013.1|82988.1|83036.3|83011.3|83013.1|82988.1|53
1621412470000|2021-05-19 08:21:10|83013.3|82988.3|83018.2|82993.2|83018.5|82993.5|83012.6|82987.6|38
1621412480000|2021-05-19 08:21:20|83017.8|82992.8|83012.5|82987.5|83017.9|82992.9|83012.5|82987.5|39
1621412490000|2021-05-19 08:21:30|83012.9|82987.9|83014.2|82989.2|83014.7|82989.7|83012.7|82987.7|29
1621412500000|2021-05-19 08:21:40|83014.1|82989.1|83010.1|82985.1|83019.3|82994.3|83008.4|82983.4|39
1621412510000|2021-05-19 08:21:50|83010|82985|83009.6|82984.6|83010.3|82985.3|83008.2|82983.2|32
1621412520000|2021-05-19 08:22:00|83009.4|82984.4|83007|82982|83009.5|82984.5|83005.3|82980.3|51
1621412530000|2021-05-19 08:22:10|83008.3|82983.3|83011.1|82986.1|83011.7|82986.7|83006.8|82981.8|54
1621412540000|2021-05-19 08:22:20|83011.3|82986.3|83010.4|82985.4|83011.8|82986.8|83009.6|82984.6|30
1621412550000|2021-05-19 08:22:30|83010.6|82985.6|83005.2|82980.2|83010.7|82985.7|83003.8|82978.8|48
1621412560000|2021-05-19 08:22:40|83005.4|82980.4|83007.6|82982.6|83007.6|82982.6|83004.2|82979.2|39
1621412570000|2021-05-19 08:22:50|83008.1|82983.1|83007.3|82982.3|83008.1|82983.1|82997.5|82972.5|46
1621412580000|2021-05-19 08:23:00|83007.8|82982.8|83007.4|82982.4|83009.5|82984.5|83006|82981|50
1621412590000|2021-05-19 08:23:10|83006.2|82981.2|82997.5|82972.5|83006.8|82981.8|82995.7|82970.7|56
1621412600000|2021-05-19 08:23:20|82997.8|82972.8|82993.7|82968.7|82997.9|82972.9|82987.1|82962.1|50
1621412610000|2021-05-19 08:23:30|82993.6|82968.6|82990|82965|82995.9|82970.9|82989.7|82964.7|46
1621412620000|2021-05-19 08:23:40|82990.1|82965.1|82991.9|82966.9|82993.6|82968.6|82989.9|82964.9|26
1621412630000|2021-05-19 08:23:50|83002.2|82977.2|83004.4|82979.4|83005.9|82980.9|82997.5|82972.5|47
1621412640000|2021-05-19 08:24:00|83004.9|82979.9|83010.9|82985.9|83011.1|82986.1|83002.7|82977.7|49
1621412650000|2021-05-19 08:24:10|83010.8|82985.8|83022.4|82997.4|83022.4|82997.4|83009|82984|57
1621412660000|2021-05-19 08:24:20|83025.3|83000.3|83030.8|83005.8|83032.1|83007.1|83023.4|82998.4|50
1621412670000|2021-05-19 08:24:30|83030.6|83005.6|83031.5|83006.5|83031.9|83006.9|83030.6|83005.6|36
1621412680000|2021-05-19 08:24:40|83031.6|83006.6|83023.4|82998.4|83032|83007|83023.4|82998.4|37
1621412690000|2021-05-19 08:24:50|83023.5|82998.5|83018.7|82993.7|83023.5|82998.5|83017.8|82992.8|49
1621412700000|2021-05-19 08:25:00|83017.4|82992.4|83020.9|82995.9|83021.4|82996.4|83016.2|82991.2|38
1621412710000|2021-05-19 08:25:10|83020.5|82995.5|83031.4|83006.4|83031.4|83006.4|83019.7|82994.7|42
1621412720000|2021-05-19 08:25:20|83030.1|83005.1|83050.8|83025.8|83050.8|83025.8|83030.1|83005.1|62
1621412730000|2021-05-19 08:25:30|83050.7|83025.7|83049.4|83024.4|83051.3|83026.3|83049.4|83024.4|30
1621412740000|2021-05-19 08:25:40|83049.3|83024.3|83060.6|83035.6|83061.2|83036.2|83049.3|83024.3|46
1621412750000|2021-05-19 08:25:50|83060|83035|83062.3|83037.3|83064.2|83039.2|83059.8|83034.8|46
1621412760000|2021-05-19 08:26:00|83062.6|83037.6|83072.6|83047.6|83073.2|83048.2|83061.1|83036.1|59
1621412770000|2021-05-19 08:26:10|83072.3|83047.3|83071.1|83046.1|83074.8|83049.8|83070.2|83045.2|50
1621412780000|2021-05-19 08:26:20|83071.2|83046.2|83065.2|83040.2|83071.2|83046.2|83062.8|83037.8|42
1621412790000|2021-05-19 08:26:30|83065.6|83040.6|83061.9|83036.9|83066.2|83041.2|83061.5|83036.5|35
1621412800000|2021-05-19 08:26:40|83061.8|83036.8|83077.1|83052.1|83078.2|83053.2|83061.8|83036.8|52
1621412810000|2021-05-19 08:26:50|83077.7|83052.7|83080.7|83055.7|83083.7|83058.7|83077.7|83052.7|47
1621412820000|2021-05-19 08:27:00|83081.3|83056.3|83082.9|83057.9|83083|83058|83079.7|83054.7|47
1621412830000|2021-05-19 08:27:10|83082.8|83057.8|83098.6|83073.6|83099.1|83074.1|83081.9|83056.9|57
1621412840000|2021-05-19 08:27:20|83099.8|83074.8|83100|83075|83102|83077|83098.6|83073.6|56
1621412850000|2021-05-19 08:27:30|83100.1|83075.1|83088.5|83063.5|83104.1|83079.1|83087.8|83062.8|54
1621412860000|2021-05-19 08:27:40|83088.6|83063.6|83112.4|83062.4|83112.4|83074.9|83087.8|83061.3|45
1621412870000|2021-05-19 08:27:50|83111.6|83061.6|83095.9|83070.9|83112|83070.9|83095.9|83058.7|32
1621412880000|2021-05-19 08:28:00|83095.8|83070.8|83086.9|83061.9|83096.4|83071.4|83083.3|83058.3|45
1621412890000|2021-05-19 08:28:10|83086.6|83061.6|83090.1|83065.1|83102.9|83066.4|83085.7|83051.8|45
1621412900000|2021-05-19 08:28:20|83089.5|83064.5|83083.6|83058.6|83089.9|83064.9|83081.2|83056.2|44
1621412910000|2021-05-19 08:28:30|83083.3|83058.3|83093.1|83068.1|83096.3|83071.3|83083|83058|58
1621412920000|2021-05-19 08:28:40|83093.2|83068.2|83100.4|83075.4|83100.6|83075.6|83092.2|83067.2|51
1621412930000|2021-05-19 08:28:50|83100.8|83075.8|83098.6|83073.6|83102.3|83077.3|83097|83072|43
1621412940000|2021-05-19 08:29:00|83099.8|83074.8|83114|83089|83114|83089|83095.1|83070.1|60
1621412950000|2021-05-19 08:29:10|83114.2|83089.2|83134.1|83084.1|83134.1|83097|83114.2|83083.8|47
1621412960000|2021-05-19 08:29:20|83133.8|83083.8|83137.5|83087.5|83138.5|83099.7|83122.9|83083.5|46
1621412970000|2021-05-19 08:29:30|83137.7|83087.7|83118.3|83093.3|83138.3|83104|83118.3|83081.4|54
1621412980000|2021-05-19 08:29:40|83118.8|83093.8|83122.6|83097.6|83134.3|83098.4|83115.2|83079.6|47
1621412990000|2021-05-19 08:29:50|83121.6|83096.6|83139.8|83114.8|83145.2|83116.7|83121.5|83094.1|59
1621413000000|2021-05-19 08:30:00|83140.5|83115.5|83147.4|83097.4|83151|83115.5|83131.2|83091.8|63
1621413010000|2021-05-19 08:30:10|83147.7|83097.7|83138.5|83088.5|83150.3|83100.5|83124.5|83087.7|54
1621413020000|2021-05-19 08:30:20|83138.7|83088.7|83141.1|83091.1|83141.9|83091.9|83138.7|83088.7|34
1621413030000|2021-05-19 08:30:30|83141.8|83091.8|83135.4|83085.4|83143.1|83093.1|83133.7|83083.7|52
1621413040000|2021-05-19 08:30:40|83135.7|83085.7|83119.3|83094.3|83138.3|83094.5|83118.3|83080.7|47
1621413050000|2021-05-19 08:30:50|83118.9|83093.9|83110|83085|83120.2|83093.9|83107.1|83070.2|63
1621413060000|2021-05-19 08:31:00|83109.9|83084.9|83118.1|83068.1|83120.8|83087.3|83103.6|83068.1|55
1621413070000|2021-05-19 08:31:10|83118.2|83068.2|83102.4|83077.4|83119.7|83082.6|83101.7|83068|38
1621413080000|2021-05-19 08:31:20|83102.6|83077.6|83103|83078|83103.6|83078.6|83100.8|83075.8|43
1621413090000|2021-05-19 08:31:30|83102.9|83077.9|83092.6|83067.6|83113.9|83078|83092|83053.8|53
1621413100000|2021-05-19 08:31:40|83092.4|83067.4|83096.6|83071.6|83107.9|83072.1|83090.5|83057.9|55
1621413110000|2021-05-19 08:31:50|83096.2|83071.2|83096.4|83046.4|83097.3|83071.8|83085.3|83045.2|58
1621413120000|2021-05-19 08:32:00|83096.3|83046.3|83099.2|83049.2|83102.3|83064.9|83089.4|83046.3|51
1621413130000|2021-05-19 08:32:10|83099.4|83049.4|83073.5|83048.5|83099.6|83061.8|83073.5|83048.5|47
1621413140000|2021-05-19 08:32:20|83073.3|83048.3|83075.8|83050.8|83088.6|83051.2|83072.4|83037.6|41
1621413150000|2021-05-19 08:32:30|83075.6|83050.6|83076|83051|83077|83052|83074.8|83049.8|29
1621413160000|2021-05-19 08:32:40|83075.8|83050.8|83074.8|83049.8|83076.1|83051.1|83074.8|83049.8|21
1621413170000|2021-05-19 08:32:50|83075.1|83050.1|83072.6|83047.6|83075.3|83050.3|83070.8|83045.8|30
1621413180000|2021-05-19 08:33:00|83070.9|83045.9|83081.3|83031.3|83081.6|83047|83067.6|83027.7|53
1621413190000|2021-05-19 08:33:10|83081.1|83031.1|83087.7|83037.7|83089.1|83039.1|83081.1|83031.1|57
1621413200000|2021-05-19 08:33:20|83087.5|83037.5|83080|83030|83087.5|83037.5|83080|83030|42
1621413210000|2021-05-19 08:33:30|83080.9|83030.9|83075.7|83025.7|83082.2|83032.2|83073.9|83023.9|46
1621413220000|2021-05-19 08:33:40|83075.8|83025.8|83081.4|83031.4|83082|83032|83075.3|83025.3|46
1621413230000|2021-05-19 08:33:50|83083.8|83033.8|83082.9|83057.9|83095.6|83059.3|83080.7|83031.8|43
1621413240000|2021-05-19 08:34:00|83083.1|83058.1|83089.8|83039.8|83094.8|83058.1|83079.9|83038.8|55
1621413250000|2021-05-19 08:34:10|83076.9|83051.9|83072.7|83047.7|83077.3|83052.3|83072.5|83047.5|46
1621413260000|2021-05-19 08:34:20|83070.8|83045.8|83064.4|83039.4|83078.3|83045.8|83061.6|83028.1|53
1621413270000|2021-05-19 08:34:30|83065|83040|83068.7|83043.7|83070.2|83045.2|83063.9|83038.9|39
1621413280000|2021-05-19 08:34:40|83068.6|83043.6|83076.1|83051.1|83076.4|83051.4|83068.6|83043.6|41
1621413290000|2021-05-19 08:34:50|83076.9|83051.9|83083.6|83058.6|83083.9|83058.9|83075.5|83050.5|48
1621413300000|2021-05-19 08:35:00|83083.8|83058.8|83099.7|83049.7|83099.7|83060.4|83077.8|83048.8|50
1621413310000|2021-05-19 08:35:10|83087.7|83062.7|83078.3|83053.3|83097.4|83064.7|83077.8|83046.3|54
1621413320000|2021-05-19 08:35:20|83078.4|83053.4|83082.2|83057.2|83094.7|83058|83078.3|83044.7|41
1621413330000|2021-05-19 08:35:30|83082.4|83057.4|83090.9|83065.9|83102.7|83066|83082.4|83047.7|36
1621413340000|2021-05-19 08:35:40|83091|83066|83096.6|83071.6|83109.2|83072.5|83091|83056.2|45
1621413350000|2021-05-19 08:35:50|83096.7|83071.7|83115.4|83065.4|83115.4|83074.7|83096.3|83064.1|45
1621413360000|2021-05-19 08:36:00|83115.1|83065.1|83125.3|83075.3|83125.3|83081.8|83102.7|83065.1|59
1621413370000|2021-05-19 08:36:10|83125.5|83075.5|83124.4|83074.4|83125.8|83075.8|83123.8|83073.8|39
1621413380000|2021-05-19 08:36:20|83124.1|83074.1|83134.6|83084.6|83135|83085|83124|83074|55
1621413390000|2021-05-19 08:36:30|83134.9|83084.9|83130.6|83080.6|83135.7|83085.7|83130.1|83080.1|37
1621413400000|2021-05-19 08:36:40|83131|83081|83132.8|83082.8|83133.6|83083.6|83131|83081|42
1621413410000|2021-05-19 08:36:50|83133|83083|83135.5|83085.5|83136.2|83086.2|83126.7|83076.7|50
1621413420000|2021-05-19 08:37:00|83136.1|83086.1|83138.2|83088.2|83138.8|83088.8|83133.5|83083.5|63
1621413430000|2021-05-19 08:37:10|83137.7|83087.7|83140.9|83090.9|83141.1|83091.1|83137.5|83087.5|39
1621413440000|2021-05-19 08:37:20|83140.8|83090.8|83140.5|83090.5|83142.3|83092.3|83140.1|83090.1|31
1621413450000|2021-05-19 08:37:30|83140.7|83090.7|83141.5|83091.5|83143.1|83105.2|83128.1|83089.6|47
1621413460000|2021-05-19 08:37:40|83141.7|83091.7|83141.2|83091.2|83145.1|83106.9|83130.8|83090.6|34
1621413470000|2021-05-19 08:37:50|83141.6|83091.6|83147|83097|83147|83097|83136.1|83086.1|56
1621413480000|2021-05-19 08:38:00|83146.4|83096.4|83143.9|83093.9|83147.5|83097.5|83139.7|83089.7|64
1621413490000|2021-05-19 08:38:10|83143|83093|83152.4|83102.4|83153|83115.8|83140.3|83092.3|53
1621413500000|2021-05-19 08:38:20|83151.5|83101.5|83138.2|83113.2|83152.4|83114.5|83134.8|83101.3|41
1621413510000|2021-05-19 08:38:30|83138.3|83113.3|83139.7|83114.7|83140.5|83115.5|83135.3|83110.3|44
1621413520000|2021-05-19 08:38:40|83139.5|83114.5|83142.7|83117.7|83145.7|83120.7|83139.4|83114.4|45
1621413530000|2021-05-19 08:38:50|83142.6|83117.6|83143.6|83118.6|83161.3|83119.8|83140.9|83106.9|46
1621413540000|2021-05-19 08:39:00|83144.3|83119.3|83132.9|83107.9|83152.7|83119.5|83130.5|83102.7|48
1621413550000|2021-05-19 08:39:10|83133.2|83108.2|83130.1|83105.1|83133.2|83108.2|83128.8|83103.8|38
1621413560000|2021-05-19 08:39:20|83129.9|83104.9|83128.3|83103.3|83130|83105|83125.2|83100.2|40
1621413570000|2021-05-19 08:39:30|83129.5|83104.5|83148.1|83098.1|83148.1|83109.7|83127.9|83094.2|51
1621413580000|2021-05-19 08:39:40|83138.5|83113.5|83142.5|83117.5|83157.3|83120.5|83137.3|83101.3|46
1621413590000|2021-05-19 08:39:50|83141.9|83116.9|83129.8|83104.8|83153.9|83117.7|83127.8|83099.4|49
1621413600000|2021-05-19 08:40:00|83130.1|83105.1|83148.7|83098.7|83149.5|83111.2|83129|83098.4|52
1621413610000|2021-05-19 08:40:10|83148.5|83098.5|83139.9|83114.9|83155.2|83118.1|83135.1|83097.7|46
1621413620000|2021-05-19 08:40:20|83140|83115|83137|83112|83140.5|83115.5|83135.3|83110.3|36
1621413630000|2021-05-19 08:40:30|83137.2|83112.2|83135.7|83110.7|83138.5|83113.5|83135.7|83110.7|42
1621413640000|2021-05-19 08:40:40|83136.4|83111.4|83135.9|83110.9|83138.1|83113.1|83131.6|83106.6|44
1621413650000|2021-05-19 08:40:50|83135.4|83110.4|83141.5|83116.5|83145.2|83120|83133.5|83092.6|49
1621413660000|2021-05-19 08:41:00|83141.3|83116.3|83138.9|83113.9|83141.4|83116.4|83137.5|83112.5|31
1621413670000|2021-05-19 08:41:10|83139.6|83114.6|83142.8|83117.8|83145.7|83120.7|83138|83113|29
1621413680000|2021-05-19 08:41:20|83142.9|83117.9|83135.5|83110.5|83143.2|83118.2|83135.3|83110.3|45
1621413690000|2021-05-19 08:41:30|83135.3|83110.3|83134.2|83109.2|83138.2|83113.2|83134.1|83109.1|40
1621413700000|2021-05-19 08:41:40|83133.6|83108.6|83137.2|83112.2|83149.9|83114.3|83130.3|83097.8|49
1621413710000|2021-05-19 08:41:50|83136.4|83111.4|83156.5|83106.5|83156.5|83118.5|83136.2|83106.5|39
1621413720000|2021-05-19 08:42:00|83155.7|83105.7|83125.3|83075.3|83155.7|83119.3|83124.4|83074.4|64
1621413730000|2021-05-19 08:42:10|83125.2|83075.2|83125|83075|83128.2|83090.2|83113.9|83073.4|39
1621413740000|2021-05-19 08:42:20|83124.7|83074.7|83122.9|83097.9|83136.9|83097.9|83121.5|83074.3|45
1621413750000|2021-05-19 08:42:30|83123.7|83098.7|83132.9|83107.9|83133.3|83108.3|83123.7|83098.7|47
1621413760000|2021-05-19 08:42:40|83133.7|83108.7|83160.2|83110.2|83161.1|83112.5|83133.7|83101.8|50
1621413770000|2021-05-19 08:42:50|83160.7|83110.7|83176.5|83126.5|83179.9|83141.8|83151.2|83110.4|63
1621413780000|2021-05-19 08:43:00|83176.6|83126.6|83164.2|83139.2|83176.6|83141.9|83161.8|83126.6|55
1621413790000|2021-05-19 08:43:10|83163.4|83138.4|83171.3|83121.3|83177.4|83144.7|83160.4|83121.3|56
1621413800000|2021-05-19 08:43:20|83173.8|83123.8|83182.3|83132.3|83182.3|83144.4|83168.3|83120.2|60
1621413810000|2021-05-19 08:43:30|83181.4|83131.4|83162.2|83137.2|83183.3|83140.3|83162|83125.1|49
1621413820000|2021-05-19 08:43:40|83171.7|83121.7|83179.2|83129.2|83183.2|83143.4|83163.9|83121.7|58
1621413830000|2021-05-19 08:43:50|83178.5|83128.5|83173|83123|83178.9|83142.7|83161.1|83122.2|61
1621413840000|2021-05-19 08:44:00|83172.3|83122.3|83157.5|83132.5|83172.9|83136.3|83155.9|83122.3|50
1621413850000|2021-05-19 08:44:10|83156.9|83131.9|83168.9|83143.9|83169|83144|83155.3|83130.3|48
1621413860000|2021-05-19 08:44:20|83168.8|83143.8|83166|83141|83168.8|83143.8|83165.6|83140.6|30
1621413870000|2021-05-19 08:44:30|83165.9|83140.9|83155.4|83130.4|83166.4|83141.4|83155.1|83130.1|42
1621413880000|2021-05-19 08:44:40|83155.2|83130.2|83162.3|83137.3|83164.9|83139.9|83155.2|83130.2|47
1621413890000|2021-05-19 08:44:50|83161.8|83136.8|83159.8|83134.8|83162.5|83137.5|83156.6|83131.6|41
1621413900000|2021-05-19 08:45:00|83159.7|83134.7|83170.5|83145.5|83176.2|83146.9|83158.8|83126|52
1621413910000|2021-05-19 08:45:10|83170|83145|83181.5|83131.5|83184.4|83147.8|83161.8|83130.3|54
1621413920000|2021-05-19 08:45:20|83183|83133|83177.6|83152.6|83193|83154.7|83177.6|83130.4|50
1621413930000|2021-05-19 08:45:30|83177|83152|83194.5|83144.5|83198.4|83155.7|83177|83144.5|52
1621413940000|2021-05-19 08:45:40|83195.3|83145.3|83195.1|83145.1|83196.7|83146.7|83191.2|83141.2|54
1621413950000|2021-05-19 08:45:50|83194.6|83144.6|83197.9|83147.9|83199|83149|83192.2|83142.2|55
1621413960000|2021-05-19 08:46:00|83198.1|83148.1|83197.6|83147.6|83198.3|83148.3|83193.1|83143.1|47
1621413970000|2021-05-19 08:46:10|83196|83146|83193.5|83143.5|83197.2|83147.2|83192.5|83142.5|45
1621413980000|2021-05-19 08:46:20|83193.8|83143.8|83197.3|83147.3|83198|83158.7|83183.7|83143.2|47
1621413990000|2021-05-19 08:46:30|83196.9|83146.9|83205.7|83155.7|83205.7|83155.7|83196.9|83146.9|41
1621414000000|2021-05-19 08:46:40|83205.2|83155.2|83202|83152|83205.6|83155.6|83200.7|83150.7|54
1621414010000|2021-05-19 08:46:50|83201.7|83151.7|83205.6|83155.6|83207.1|83157.1|83200.3|83150.3|40
1621414020000|2021-05-19 08:47:00|83205.4|83155.4|83206.3|83156.3|83206.7|83156.7|83202.5|83152.5|54
1621414030000|2021-05-19 08:47:10|83206.5|83156.5|83243.6|83193.6|83249.3|83212.4|83206.2|83156.2|70
1621414040000|2021-05-19 08:47:20|83243.4|83193.4|83252.9|83202.9|83253.8|83203.8|83243|83193|43
1621414050000|2021-05-19 08:47:30|83252.8|83202.8|83254.9|83204.9|83256.3|83206.3|83252.8|83202.8|47
1621414060000|2021-05-19 08:47:40|83256|83206|83253.9|83203.9|83256|83206|83252.8|83202.8|47
1621414070000|2021-05-19 08:47:50|83253.6|83203.6|83252.2|83202.2|83253.7|83203.7|83252.2|83202.2|30
1621414080000|2021-05-19 08:48:00|83252.3|83202.3|83240.1|83190.1|83255|83205|83236.2|83186.2|45
1621414090000|2021-05-19 08:48:10|83240.6|83190.6|83236.6|83186.6|83240.7|83201.1|83225|83185|57
1621414100000|2021-05-19 08:48:20|83236.9|83186.9|83241.5|83191.5|83242.8|83192.8|83234.3|83184.3|52
1621414110000|2021-05-19 08:48:30|83241.7|83191.7|83241.9|83191.9|83243.5|83193.5|83240.7|83190.7|48
1621414120000|2021-05-19 08:48:40|83242|83192|83239.3|83189.3|83247.8|83203|83227.2|83186.6|50
1621414130000|2021-05-19 08:48:50|83239|83189|83249.3|83199.3|83249.3|83208.1|83232.4|83189|36
1621414140000|2021-05-19 08:49:00|83249.7|83199.7|83244.9|83194.9|83252|83202|83244.6|83194.6|43
1621414150000|2021-05-19 08:49:10|83244.7|83194.7|83253.5|83203.5|83253.5|83203.5|83241.5|83191.5|50
1621414160000|2021-05-19 08:49:20|83253.6|83203.6|83253.9|83203.9|83260.3|83220.2|83245.2|83203|41
1621414170000|2021-05-19 08:49:30|83250.7|83200.7|83246.4|83196.4|83250.7|83209.6|83234.6|83193.7|56
1621414180000|2021-05-19 08:49:40|83248.1|83198.1|83251.7|83201.7|83252.2|83202.2|83248.1|83198.1|38
1621414190000|2021-05-19 08:49:50|83252|83202|83251.9|83201.9|83253.8|83203.8|83251.7|83201.7|33
1621414200000|2021-05-19 08:50:00|83251.8|83201.8|83251.1|83201.1|83252.5|83202.5|83249.7|83199.7|38
1621414210000|2021-05-19 08:50:10|83251.2|83201.2|83250|83200|83255.5|83212.2|83235.6|83198.4|43
1621414220000|2021-05-19 08:50:20|83249.9|83199.9|83243.3|83193.3|83250|83200|83242|83192|55
1621414230000|2021-05-19 08:50:30|83242.3|83192.3|83242.4|83192.4|83247.8|83197.8|83242.1|83192.1|50
1621414240000|2021-05-19 08:50:40|83242.8|83192.8|83237.7|83212.7|83246.2|83213.8|83233.2|83189.1|53
1621414250000|2021-05-19 08:50:50|83238.7|83213.7|83238.5|83213.5|83239.4|83214.4|83237.6|83212.6|19
1621414260000|2021-05-19 08:51:00|83238.4|83213.4|83251.1|83201.1|83252.8|83215|83237.7|83199.4|33
1621414270000|2021-05-19 08:51:10|83248.5|83198.5|83245.8|83195.8|83250|83200|83245|83195|41
1621414280000|2021-05-19 08:51:20|83245.6|83195.6|83244.8|83194.8|83249.5|83199.5|83243.5|83193.5|57
1621414290000|2021-05-19 08:51:30|83244.6|83194.6|83248.2|83198.2|83248.8|83198.8|83244|83194|47
1621414300000|2021-05-19 08:51:40|83249.2|83199.2|83241.4|83191.4|83249.8|83203.7|83227.8|83190.8|45
1621414310000|2021-05-19 08:51:50|83240.3|83190.3|83239.4|83189.4|83243.3|83193.3|83239.1|83189.1|34
1621414320000|2021-05-19 08:52:00|83239.8|83189.8|83229.6|83179.6|83239.8|83189.8|83226.3|83176.3|56
1621414330000|2021-05-19 08:52:10|83229.7|83179.7|83227.3|83177.3|83231.1|83181.1|83226|83176|55
1621414340000|2021-05-19 08:52:20|83227.5|83177.5|83230.4|83180.4|83231.1|83181.1|83226.7|83176.7|49
1621414350000|2021-05-19 08:52:30|83230.6|83180.6|83228.8|83178.8|83232.1|83182.1|83227.3|83177.3|41
1621414360000|2021-05-19 08:52:40|83228.5|83178.5|83232.4|83182.4|83232.4|83182.4|83227.9|83177.9|45
1621414370000|2021-05-19 08:52:50|83232.1|83182.1|83232.8|83182.8|83233.1|83183.1|83229.2|83179.2|47
1621414380000|2021-05-19 08:53:00|83232.6|83182.6|83225.7|83175.7|83232.6|83182.6|83225.6|83175.6|44
1621414390000|2021-05-19 08:53:10|83226|83176|83231|83181|83231.2|83181.2|83224.9|83174.9|51
1621414400000|2021-05-19 08:53:20|83231.5|83181.5|83229.3|83179.3|83232.2|83182.2|83228.8|83178.8|45
1621414410000|2021-05-19 08:53:30|83230.2|83180.2|83234.5|83184.5|83235.6|83185.6|83230.2|83180.2|48
1621414420000|2021-05-19 08:53:40|83234.2|83184.2|83233.5|83183.5|83234.7|83184.7|83233|83183|45
1621414430000|2021-05-19 08:53:50|83233.3|83183.3|83231|83181|83233.5|83183.5|83227.9|83177.9|48
1621414440000|2021-05-19 08:54:00|83231.1|83181.1|83230.6|83180.6|83231.5|83181.5|83227.4|83177.4|47
1621414450000|2021-05-19 08:54:10|83230.3|83180.3|83233.1|83183.1|83233.1|83183.1|83230.1|83180.1|52
1621414460000|2021-05-19 08:54:20|83233|83183|83233.1|83183.1|83233.2|83183.2|83230.7|83180.7|33
1621414470000|2021-05-19 08:54:30|83233.3|83183.3|83228.4|83178.4|83233.7|83183.7|83227.4|83177.4|41
1621414480000|2021-05-19 08:54:40|83228.7|83178.7|83230.9|83180.9|83237.1|83187.1|83225.2|83175.2|60
1621414490000|2021-05-19 08:54:50|83230.8|83180.8|83220.5|83170.5|83230.8|83180.8|83214.7|83164.7|58
1621414500000|2021-05-19 08:55:00|83220.1|83170.1|83215.9|83165.9|83221|83171|83215|83165|54
1621414510000|2021-05-19 08:55:10|83215.7|83165.7|83199.7|83149.7|83216|83166|83197.8|83147.8|60
1621414520000|2021-05-19 08:55:20|83200.2|83150.2|83200.5|83150.5|83200.5|83150.5|83197.1|83147.1|42
1621414530000|2021-05-19 08:55:30|83200.2|83150.2|83198.1|83148.1|83203.2|83153.2|83197.5|83147.5|52
1621414540000|2021-05-19 08:55:40|83199.5|83149.5|83195.6|83145.6|83199.5|83160.6|83185.6|83144.3|49
1621414550000|2021-05-19 08:55:50|83195.1|83145.1|83199.5|83149.5|83201.7|83162.1|83186.4|83143.7|53
1621414560000|2021-05-19 08:56:00|83200.2|83150.2|83201.8|83151.8|83203.4|83153.4|83194.3|83144.3|63
1621414570000|2021-05-19 08:56:10|83203.2|83153.2|83203.1|83153.1|83203.3|83165.9|83188|83150.4|46
1621414580000|2021-05-19 08:56:20|83203|83153|83187.1|83162.1|83203|83164.8|83186.3|83147.6|43
1621414590000|2021-05-19 08:56:30|83186.7|83161.7|83199|83149|83203.1|83164.5|83185.4|83148.8|49
1621414600000|2021-05-19 08:56:40|83198.6|83148.6|83198.3|83148.3|83200.4|83162.2|83183.3|83145.4|56
1621414610000|2021-05-19 08:56:50|83198.6|83148.6|83193.7|83143.7|83199.2|83149.2|83193|83143|37
1621414620000|2021-05-19 08:57:00|83195.9|83145.9|83197.5|83147.5|83198.7|83148.7|83195.9|83145.9|33
1621414630000|2021-05-19 08:57:10|83197.4|83147.4|83195.5|83145.5|83200.1|83150.1|83193.9|83143.9|47
1621414640000|2021-05-19 08:57:20|83195.8|83145.8|83188.3|83138.3|83195.8|83152.2|83177|83136.9|61
1621414650000|2021-05-19 08:57:30|83188.7|83138.7|83185.8|83135.8|83188.9|83138.9|83185.2|83135.2|47
1621414660000|2021-05-19 08:57:40|83185.4|83135.4|83184.6|83134.6|83185.8|83148.3|83171.9|83133.6|36
1621414670000|2021-05-19 08:57:50|83184.4|83134.4|83176.4|83126.4|83185.4|83147.6|83165.4|83125.5|48
1621414680000|2021-05-19 08:58:00|83176.7|83126.7|83183.1|83133.1|83183.4|83139.3|83164.3|83126.4|54
1621414690000|2021-05-19 08:58:10|83183.5|83133.5|83175.8|83150.8|83189|83151|83171.1|83132.7|47
1621414700000|2021-05-19 08:58:20|83175.6|83150.6|83171.5|83146.5|83175.7|83150.7|83171.1|83146.1|40
1621414710000|2021-05-19 08:58:30|83172.1|83147.1|83168.5|83143.5|83185.7|83147.9|83167.2|83128.9|49
1621414720000|2021-05-19 08:58:40|83167.9|83142.9|83162.4|83137.4|83176.3|83143.2|83162.4|83124.2|38
1621414730000|2021-05-19 08:58:50|83162|83137|83162.4|83137.4|83176.1|83138.7|83160|83124.7|31
1621414740000|2021-05-19 08:59:00|83163.3|83138.3|83165.4|83140.4|83179.1|83141.4|83161|83125.5|59
1621414750000|2021-05-19 08:59:10|83177.3|83127.3|83173.3|83123.3|83177.8|83139.4|83162.1|83122.2|45
1621414760000|2021-05-19 08:59:20|83174.2|83124.2|83168.5|83118.5|83175.6|83131.6|83156.5|83118.4|48
1621414770000|2021-05-19 08:59:30|83169.4|83119.4|83174.1|83124.1|83175.4|83133|83158|83117.3|62
1621414780000|2021-05-19 08:59:40|83174.6|83124.6|83176.5|83126.5|83176.9|83126.9|83170.6|83120.6|57
1621414790000|2021-05-19 08:59:50|83175.6|83125.6|83172.9|83122.9|83176.9|83126.9|83171.7|83121.7|49
1621414800000|2021-05-19 09:00:00|83173|83123|83171.6|83121.6|83177.3|83127.3|83171|83121|56
1621414810000|2021-05-19 09:00:10|83171.5|83121.5|83173.7|83123.7|83174.3|83124.3|83169.3|83119.3|60
1621414820000|2021-05-19 09:00:20|83174.2|83124.2|83173|83123|83175.1|83125.1|83171|83121|60
1621414830000|2021-05-19 09:00:30|83173.5|83123.5|83170.7|83120.7|83174.7|83124.7|83170.7|83120.7|48
1621414840000|2021-05-19 09:00:40|83170.9|83120.9|83173.6|83123.6|83173.9|83123.9|83170.9|83120.9|35
1621414850000|2021-05-19 09:00:50|83173.8|83123.8|83173.5|83123.5|83173.8|83123.8|83171.8|83121.8|24
1621414860000|2021-05-19 09:01:00|83171|83121|83179|83129|83180.2|83140.2|83164.2|83121|51
1621414870000|2021-05-19 09:01:10|83179.7|83129.7|83173|83123|83179.7|83129.7|83173|83123|42
1621414880000|2021-05-19 09:01:20|83173.3|83123.3|83175.4|83125.4|83175.7|83125.7|83173.1|83123.1|35
1621414890000|2021-05-19 09:01:30|83175.3|83125.3|83174.2|83124.2|83175.3|83125.3|83174.2|83124.2|17
1621414900000|2021-05-19 09:01:40|83173.8|83123.8|83168.2|83118.2|83174.1|83124.1|83167.6|83117.6|28
1621414910000|2021-05-19 09:01:50|83168|83118|83149.6|83124.6|83169|83124.6|83148.8|83111.3|42
1621414920000|2021-05-19 09:02:00|83149.5|83124.5|83163.3|83113.3|83164.9|83127.4|83149|83113.1|42
1621414930000|2021-05-19 09:02:10|83163.4|83113.4|83168.3|83118.3|83168.3|83118.3|83160.2|83110.2|49
1621414940000|2021-05-19 09:02:20|83169|83119|83170.6|83120.6|83172|83122|83169|83119|45
1621414950000|2021-05-19 09:02:30|83170.5|83120.5|83156.9|83131.9|83171.1|83131.9|83154.2|83116.9|30
1621414960000|2021-05-19 09:02:40|83156.7|83131.7|83162.8|83112.8|83167.2|83131.8|83149.8|83111|46
1621414970000|2021-05-19 09:02:50|83163|83113|83157.8|83132.8|83165.4|83132.8|83155.1|83111.9|30
1621414980000|2021-05-19 09:03:00|83157.3|83132.3|83155.2|83130.2|83170.6|83132.3|83154.9|83119|44
1621414990000|2021-05-19 09:03:10|83154.7|83129.7|83158.9|83133.9|83159.9|83134.9|83154.5|83129.5|44
1621415000000|2021-05-19 09:03:20|83158.4|83133.4|83151.5|83126.5|83168.1|83136.5|83151|83112.9|48
1621415010000|2021-05-19 09:03:30|83152|83127|83151.8|83126.8|83152.6|83127.6|83148.3|83123.3|33
1621415020000|2021-05-19 09:03:40|83150.2|83125.2|83145.2|83120.2|83150.7|83125.7|83144.7|83119.7|44
1621415030000|2021-05-19 09:03:50|83147.6|83122.6|83135.4|83110.4|83157.1|83122.6|83133.5|83107.1|54
1621415040000|2021-05-19 09:04:00|83136|83111|83139.6|83114.6|83142.9|83117.9|83135.5|83110.5|53
1621415050000|2021-05-19 09:04:10|83139.3|83114.3|83138.6|83113.6|83139.9|83114.9|83137.4|83112.4|44
1621415060000|2021-05-19 09:04:20|83138.2|83113.2|83146.9|83096.9|83148|83113.5|83135.6|83095.7|37
1621415070000|2021-05-19 09:04:30|83146.7|83096.7|83141.1|83116.1|83151.4|83116.1|83135.1|83096.7|45
1621415080000|2021-05-19 09:04:40|83141.2|83116.2|83148.8|83098.8|83155|83116.2|83140.9|83096.7|36
1621415090000|2021-05-19 09:04:50|83148.4|83098.4|83137.6|83112.6|83151.1|83114.5|83135.8|83098.4|49
1621415100000|2021-05-19 09:05:00|83136.4|83111.4|83149.2|83099.2|83154.6|83121.4|83136.4|83099.2|55
1621415110000|2021-05-19 09:05:10|83149.5|83099.5|83133.8|83108.8|83149.6|83110.7|83133.2|83099.4|32
1621415120000|2021-05-19 09:05:20|83134.1|83109.1|83134.5|83109.5|83135.3|83110.3|83131.8|83106.8|42
1621415130000|2021-05-19 09:05:30|83134.4|83109.4|83134.6|83109.6|83152|83113.8|83134.4|83097.4|36
1621415140000|2021-05-19 09:05:40|83135.5|83110.5|83133.5|83108.5|83137|83112|83132|83107|39
1621415150000|2021-05-19 09:05:50|83134.9|83109.9|83133.1|83108.1|83135.1|83110.1|83132.3|83107.3|42
1621415160000|2021-05-19 09:06:00|83133.3|83108.3|83139.2|83114.2|83139.8|83114.8|83132.8|83107.8|31
1621415170000|2021-05-19 09:06:10|83138.5|83113.5|83115.7|83090.7|83140.8|83115.8|83114.9|83077|52
1621415180000|2021-05-19 09:06:20|83115.9|83090.9|83128.2|83078.2|83134.1|83095.1|83115.2|83077.6|52
1621415190000|2021-05-19 09:06:30|83129.2|83079.2|83122.7|83097.7|83129.2|83097.8|83116.1|83079.2|33
1621415200000|2021-05-19 09:06:40|83123.5|83098.5|83120.2|83095.2|83123.7|83098.7|83118.3|83093.3|40
1621415210000|2021-05-19 09:06:50|83119.8|83094.8|83127.2|83102.2|83137.1|83103.3|83118.6|83083.5|47
1621415220000|2021-05-19 09:07:00|83127.8|83102.8|83133.1|83108.1|83134.1|83109.1|83127.8|83102.8|41
1621415230000|2021-05-19 09:07:10|83133.2|83108.2|83128.1|83103.1|83141.7|83108.2|83126.7|83091.1|38
1621415240000|2021-05-19 09:07:20|83128.5|83103.5|83127.9|83102.9|83128.8|83103.8|83123.9|83098.9|30
1621415250000|2021-05-19 09:07:30|83127.6|83102.6|83125.4|83100.4|83128.8|83103.8|83125.4|83100.4|36
1621415260000|2021-05-19 09:07:40|83125.3|83100.3|83122.7|83097.7|83125.4|83100.4|83122.7|83097.7|16
1621415270000|2021-05-19 09:07:50|83122.6|83097.6|83123.2|83098.2|83123.7|83098.7|83122.6|83097.6|22
1621415280000|2021-05-19 09:08:00|83123.3|83098.3|83119.9|83094.9|83132.6|83098.6|83119.7|83081|34
1621415290000|2021-05-19 09:08:10|83120.1|83095.1|83122.4|83097.4|83124.7|83099.7|83120.1|83095.1|36
1621415300000|2021-05-19 09:08:20|83122.9|83097.9|83118.7|83093.7|83122.9|83097.9|83117.7|83092.7|37
1621415310000|2021-05-19 09:08:30|83119.1|83094.1|83123.9|83098.9|83125.4|83100.4|83119.1|83094.1|34
1621415320000|2021-05-19 09:08:40|83124|83099|83133.2|83083.2|83133.2|83099|83119.7|83083.2|15
1621415330000|2021-05-19 09:08:50|83132.6|83082.6|83123.9|83098.9|83132.6|83099.5|83120.7|83082.4|50
1621415340000|2021-05-19 09:09:00|83123.8|83098.8|83127.8|83102.8|83129.5|83104.5|83123.7|83098.7|42
1621415350000|2021-05-19 09:09:10|83127.9|83102.9|83136|83111|83150.5|83116.6|83127|83099.6|44
1621415360000|2021-05-19 09:09:20|83136.3|83111.3|83149.8|83124.8|83150.5|83125.5|83136.3|83111.3|39
1621415370000|2021-05-19 09:09:30|83150|83125|83149.3|83124.3|83153|83128|83149.3|83124.3|32
1621415380000|2021-05-19 09:09:40|83148.5|83123.5|83150.4|83125.4|83150.8|83125.8|83148.5|83123.5|29
1621415390000|2021-05-19 09:09:50|83151.9|83126.9|83153.2|83128.2|83154.1|83129.1|83150.3|83125.3|39
1621415400000|2021-05-19 09:10:00|83152.4|83127.4|83155.7|83130.7|83155.7|83130.7|83151.2|83126.2|33
1621415410000|2021-05-19 09:10:10|83155|83130|83156.1|83131.1|83157.7|83132.7|83154.6|83129.6|39
1621415420000|2021-05-19 09:10:20|83156.6|83131.6|83162.1|83137.1|83173.6|83138.1|83156.6|83121.7|42
1621415430000|2021-05-19 09:10:30|83162.5|83137.5|83166.7|83141.7|83179.7|83144.5|83161.4|83126.1|54
1621415440000|2021-05-19 09:10:40|83167|83142|83169.7|83144.7|83183.7|83146.3|83166.5|83131.6|48
1621415450000|2021-05-19 09:10:50|83169.9|83144.9|83177.4|83127.4|83178.4|83144.9|83164.9|83125|51
1621415460000|2021-05-19 09:11:00|83163.3|83138.3|83157|83132|83163.4|83138.4|83156.1|83131.1|49
1621415470000|2021-05-19 09:11:10|83157.9|83132.9|83156.8|83131.8|83172.8|83135.4|83154.1|83121.4|61
1621415480000|2021-05-19 09:11:20|83156.6|83131.6|83164.5|83114.5|83165.9|83131.7|83152.2|83113.5|54
1621415490000|2021-05-19 09:11:30|83164.1|83114.1|83170.2|83120.2|83174.6|83130.2|83154.1|83114.1|56
1621415500000|2021-05-19 09:11:40|83170.5|83120.5|83161.2|83111.2|83170.8|83130.3|83148|83110.3|47
1621415510000|2021-05-19 09:11:50|83161.9|83111.9|83150.7|83125.7|83165.3|83128.7|83150.2|83110.2|49
1621415520000|2021-05-19 09:12:00|83150.4|83125.4|83153.4|83128.4|83154.3|83129.3|83149.8|83124.8|44
1621415530000|2021-05-19 09:12:10|83153.5|83128.5|83149.7|83124.7|83163.7|83128.5|83149.6|83112.4|40
1621415540000|2021-05-19 09:12:20|83149.6|83124.6|83149.7|83124.7|83150.8|83125.8|83149.5|83124.5|19
1621415550000|2021-05-19 09:12:30|83150.2|83125.2|83151.5|83126.5|83151.5|83126.5|83149.8|83124.8|24
1621415560000|2021-05-19 09:12:40|83152.8|83127.8|83149.5|83124.5|83162.1|83127.8|83147.9|83112.1|47
1621415570000|2021-05-19 09:12:50|83149.3|83124.3|83145.4|83120.4|83163|83125|83145.4|83109.1|43
1621415580000|2021-05-19 09:13:00|83145.9|83120.9|83143.1|83118.1|83146.1|83121.1|83141.2|83116.2|52
1621415590000|2021-05-19 09:13:10|83142.1|83117.1|83147.8|83122.8|83163.3|83125.1|83141.8|83110|43
1621415600000|2021-05-19 09:13:20|83149.9|83124.9|83148|83123|83149.9|83124.9|83147.3|83122.3|35
1621415610000|2021-05-19 09:13:30|83148.2|83123.2|83150.7|83125.7|83151.1|83126.1|83148|83123|32
1621415620000|2021-05-19 09:13:40|83150.6|83125.6|83170.3|83120.3|83173.3|83133.6|83150.5|83118.9|48
1621415630000|2021-05-19 09:13:50|83169.2|83119.2|83166.2|83116.2|83172.2|83133|83156.5|83115.5|42
1621415640000|2021-05-19 09:14:00|83166.3|83116.3|83155.4|83130.4|83169.2|83131.9|83154.2|83116.3|33
1621415650000|2021-05-19 09:14:10|83154.9|83129.9|83149.9|83124.9|83164.1|83130.5|83147.5|83113.5|34
1621415660000|2021-05-19 09:14:20|83147|83122|83149.5|83124.5|83149.5|83124.5|83144.9|83119.9|41
1621415670000|2021-05-19 09:14:30|83149.1|83124.1|83159.8|83134.8|83159.8|83134.8|83148.8|83123.8|44
1621415680000|2021-05-19 09:14:40|83161.1|83136.1|83157.7|83132.7|83161.4|83136.4|83157.6|83132.6|37
1621415690000|2021-05-19 09:14:50|83158.5|83133.5|83154.5|83129.5|83167.2|83133.8|83154.4|83116.3|44
1621415700000|2021-05-19 09:15:00|83155.5|83130.5|83160.8|83135.8|83162.6|83137.6|83155.5|83130.5|37
1621415710000|2021-05-19 09:15:10|83160.7|83135.7|83153.9|83128.9|83160.7|83135.7|83152.5|83127.5|49
1621415720000|2021-05-19 09:15:20|83153.8|83128.8|83158.9|83133.9|83159.3|83134.3|83153.8|83128.8|50
1621415730000|2021-05-19 09:15:30|83158.8|83133.8|83155.9|83130.9|83159|83134|83153.4|83128.4|44
1621415740000|2021-05-19 09:15:40|83156|83131|83161.7|83111.7|83164.4|83131|83151.7|83101.9|55
1621415750000|2021-05-19 09:15:50|83161.9|83111.9|83147|83122|83165.2|83125.9|83147|83111.5|48
1621415760000|2021-05-19 09:16:00|83146.5|83121.5|83144.1|83119.1|83146.5|83121.5|83142.6|83117.6|45
1621415770000|2021-05-19 09:16:10|83143.9|83118.9|83146.8|83121.8|83147|83122|83143.4|83118.4|35
1621415780000|2021-05-19 09:16:20|83146.7|83121.7|83139.8|83114.8|83146.7|83121.7|83137.8|83112.8|40
1621415790000|2021-05-19 09:16:30|83138.6|83113.6|83146.8|83121.8|83147.3|83122.3|83134.7|83109.7|60
1621415800000|2021-05-19 09:16:40|83147.3|83122.3|83144.5|83119.5|83147.3|83122.3|83141.9|83116.9|46
1621415810000|2021-05-19 09:16:50|83144.1|83119.1|83152|83102|83152.3|83120|83139.9|83102|35
1621415820000|2021-05-19 09:17:00|83151.9|83101.9|83138.6|83113.6|83153.3|83118.4|83136.7|83101.9|44
1621415830000|2021-05-19 09:17:10|83139.1|83114.1|83141.8|83116.8|83141.8|83116.8|83137.3|83112.3|39
1621415840000|2021-05-19 09:17:20|83141.7|83116.7|83142.2|83117.2|83142.7|83117.7|83140.1|83115.1|28
1621415850000|2021-05-19 09:17:30|83141.9|83116.9|83143.5|83118.5|83147.1|83122.1|83141.3|83116.3|43
1621415860000|2021-05-19 09:17:40|83143.9|83118.9|83137.6|83112.6|83154|83120.7|83137|83100.7|41
1621415870000|2021-05-19 09:17:50|83137.8|83112.8|83150.2|83100.2|83150.2|83114.7|83137|83099.6|34
1621415880000|2021-05-19 09:18:00|83150.7|83100.7|83133.8|83108.8|83153.6|83120.1|83133.1|83098.8|48
1621415890000|2021-05-19 09:18:10|83133.4|83108.4|83134.1|83109.1|83135.2|83110.2|83133|83108|42
1621415900000|2021-05-19 09:18:20|83133.5|83108.5|83148.3|83098.3|83148.3|83109.2|83131.1|83094.2|36
1621415910000|2021-05-19 09:18:30|83148.1|83098.1|83138.9|83113.9|83150.9|83114.6|83138.4|83096.6|58
1621415920000|2021-05-19 09:18:40|83138.2|83113.2|83146.9|83121.9|83161.2|83124.2|83138.2|83106.2|47
1621415930000|2021-05-19 09:18:50|83145.9|83120.9|83144.8|83119.8|83156.3|83121.5|83143.7|83106.3|35
1621415940000|2021-05-19 09:19:00|83144.7|83119.7|83140.6|83115.6|83153.3|83121.1|83140|83102.8|47
1621415950000|2021-05-19 09:19:10|83140.8|83115.8|83143.1|83118.1|83156.9|83119.1|83140.8|83104.7|41
1621415960000|2021-05-19 09:19:20|83143.5|83118.5|83145|83120|83153.1|83120.8|83138.6|83101.2|49
1621415970000|2021-05-19 09:19:30|83146.8|83121.8|83144.5|83119.5|83146.8|83121.8|83144.3|83119.3|42
1621415980000|2021-05-19 09:19:40|83144.4|83119.4|83140.4|83115.4|83155.8|83120.2|83139.3|83102.5|39
1621415990000|2021-05-19 09:19:50|83140.7|83115.7|83143.7|83118.7|83144.6|83119.6|83140.7|83115.7|34
1621416000000|2021-05-19 09:20:00|83143.8|83118.8|83142.6|83117.6|83144.1|83119.1|83141|83116|41
1621416010000|2021-05-19 09:20:10|83142.2|83117.2|83154.3|83129.3|83167.2|83130.5|83141.3|83109.1|45
1621416020000|2021-05-19 09:20:20|83153.8|83128.8|83156.7|83131.7|83171|83134.3|83153.5|83120|33
1621416030000|2021-05-19 09:20:30|83156.9|83131.9|83160.7|83135.7|83172.7|83136.8|83156.9|83122|28
1621416040000|2021-05-19 09:20:40|83161.1|83136.1|83165.6|83140.6|83166.5|83141.5|83159.7|83134.7|38
1621416050000|2021-05-19 09:20:50|83165.7|83140.7|83169.3|83144.3|83183.2|83148.4|83165.6|83129|35
1621416060000|2021-05-19 09:21:00|83179.3|83129.3|83164.1|83139.1|83179.7|83144.3|83164.1|83125.7|49
1621416070000|2021-05-19 09:21:10|83163.8|83138.8|83177.9|83127.9|83178.4|83139.8|83161.8|83123.1|46
1621416080000|2021-05-19 09:21:20|83178.1|83128.1|83165.5|83140.5|83179.8|83141.9|83164|83128.1|46
1621416090000|2021-05-19 09:21:30|83165.7|83140.7|83167.1|83142.1|83167.4|83142.4|83165|83140|30
1621416100000|2021-05-19 09:21:40|83166.4|83141.4|83163.9|83138.9|83185|83148.3|83162.9|83127.1|56
1621416110000|2021-05-19 09:21:50|83164.1|83139.1|83162.3|83137.3|83164.2|83139.2|83160|83135|47
1621416120000|2021-05-19 09:22:00|83162.1|83137.1|83168|83143|83168.9|83143.9|83161.2|83136.2|53
1621416130000|2021-05-19 09:22:10|83167.8|83142.8|83170.8|83145.8|83171.4|83146.4|83167.7|83142.7|32
1621416140000|2021-05-19 09:22:20|83171.2|83146.2|83182.6|83132.6|83183|83146.5|83166.6|83130.3|45
1621416150000|2021-05-19 09:22:30|83183.1|83133.1|83174.3|83149.3|83185.3|83151.6|83172.2|83133.1|41
1621416160000|2021-05-19 09:22:40|83174.4|83149.4|83168.4|83143.4|83183|83150.8|83168|83130|44
1621416170000|2021-05-19 09:22:50|83169.5|83144.5|83161.2|83136.2|83169.7|83144.7|83161.2|83136.2|60
1621416180000|2021-05-19 09:23:00|83160.6|83135.6|83157.1|83132.1|83173.4|83137.6|83155.1|83117.9|55
1621416190000|2021-05-19 09:23:10|83157.2|83132.2|83156.4|83131.4|83168.5|83133.2|83155|83118|33
1621416200000|2021-05-19 09:23:20|83156.1|83131.1|83160.2|83135.2|83160.2|83135.2|83155.3|83130.3|18
1621416210000|2021-05-19 09:23:30|83159|83134|83170.9|83120.9|83172.1|83134.3|83157.4|83119.8|38
1621416220000|2021-05-19 09:23:40|83171|83121|83159.9|83134.9|83175.1|83137.7|83159.9|83119.7|39
1621416230000|2021-05-19 09:23:50|83160.6|83135.6|83161.5|83136.5|83162.7|83137.7|83159.6|83134.6|31
1621416240000|2021-05-19 09:24:00|83161.6|83136.6|83158.6|83133.6|83164.7|83139.7|83157.9|83132.9|31
1621416250000|2021-05-19 09:24:10|83157.8|83132.8|83181.7|83131.7|83181.7|83143|83157.1|83124.1|39
1621416260000|2021-05-19 09:24:20|83171.4|83146.4|83169.5|83144.5|83184.4|83147.3|83169.5|83133.7|30
1621416270000|2021-05-19 09:24:30|83169.6|83144.6|83176.5|83126.5|83178.5|83144.7|83166.9|83124.7|46
1621416280000|2021-05-19 09:24:40|83176.4|83126.4|83185.1|83135.1|83185.8|83147.3|83169.2|83126|49
1621416290000|2021-05-19 09:24:50|83184.8|83134.8|83183.3|83158.3|83192.7|83158.3|83176|83134.8|40
1621416300000|2021-05-19 09:25:00|83182.3|83157.3|83186.7|83161.7|83199|83161.7|83182.3|83146.5|44
1621416310000|2021-05-19 09:25:10|83186.8|83161.8|83208.8|83158.8|83208.8|83171.1|83184.3|83158.8|49
1621416320000|2021-05-19 09:25:20|83208.7|83158.7|83203.3|83178.3|83215.3|83178.4|83195.5|83157|54
1621416330000|2021-05-19 09:25:30|83203.4|83178.4|83203.4|83178.4|83206|83181|83202.1|83177.1|51
1621416340000|2021-05-19 09:25:40|83204.9|83179.9|83201.8|83176.8|83218|83180.6|83201.7|83166.6|51
1621416350000|2021-05-19 09:25:50|83201.7|83176.7|83213.6|83163.6|83215|83181.5|83200.3|83163.1|47
1621416360000|2021-05-19 09:26:00|83201.9|83176.9|83204.1|83179.1|83218.4|83181.3|83201.9|83164.5|57
1621416370000|2021-05-19 09:26:10|83203.5|83178.5|83213.2|83163.2|83214|83178.6|83197.5|83162.8|46
1621416380000|2021-05-19 09:26:20|83213.8|83163.8|83205.1|83180.1|83217.5|83181|83200.9|83163.4|49
1621416390000|2021-05-19 09:26:30|83204.6|83179.6|83200.5|83175.5|83214.9|83179.6|83198.4|83161.4|54
1621416400000|2021-05-19 09:26:40|83201.9|83176.9|83205|83180|83206.8|83181.8|83201.7|83176.7|53
1621416410000|2021-05-19 09:26:50|83204.2|83179.2|83207.3|83182.3|83207.5|83182.5|83203.1|83178.1|41
1621416420000|2021-05-19 09:27:00|83207.2|83182.2|83204.9|83179.9|83209.3|83184.3|83204.8|83179.8|45
1621416430000|2021-05-19 09:27:10|83204.7|83179.7|83206.7|83181.7|83207.7|83182.7|83204.7|83179.7|26
1621416440000|2021-05-19 09:27:20|83206.1|83181.1|83204.4|83179.4|83206.6|83181.6|83204.3|83179.3|33
1621416450000|2021-05-19 09:27:30|83204.2|83179.2|83201.8|83176.8|83204.2|83179.2|83201.3|83176.3|31
1621416460000|2021-05-19 09:27:40|83202|83177|83196.8|83171.8|83211.1|83177.4|83196.8|83161.1|31
1621416470000|2021-05-19 09:27:50|83197.3|83172.3|83197.3|83172.3|83199.8|83174.8|83195.7|83170.7|31
1621416480000|2021-05-19 09:28:00|83197.5|83172.5|83206.2|83181.2|83218.3|83181.7|83196.9|83167.2|41
1621416490000|2021-05-19 09:28:10|83206.3|83181.3|83208.2|83183.2|83208.9|83183.9|83206.3|83181.3|35
1621416500000|2021-05-19 09:28:20|83208.3|83183.3|83212.6|83187.6|83213.5|83188.5|83207.2|83182.2|41
1621416510000|2021-05-19 09:28:30|83212.7|83187.7|83211.9|83186.9|83212.7|83187.7|83210.7|83185.7|23
1621416520000|2021-05-19 09:28:40|83212.1|83187.1|83212.8|83187.8|83214.6|83189.6|83212.1|83187.1|27
1621416530000|2021-05-19 09:28:50|83213.2|83188.2|83218.8|83193.8|83219.8|83194.8|83213.1|83188.1|48
1621416540000|2021-05-19 09:29:00|83219.1|83194.1|83211|83186|83219.1|83194.1|83210.9|83185.9|37
1621416550000|2021-05-19 09:29:10|83211.7|83186.7|83208.3|83183.3|83211.7|83186.7|83207.6|83182.6|32
1621416560000|2021-05-19 09:29:20|83207.9|83182.9|83206.9|83181.9|83208.4|83183.4|83204.3|83179.3|50
1621416570000|2021-05-19 09:29:30|83207.2|83182.2|83210.5|83185.5|83210.9|83185.9|83206.5|83181.5|20
1621416580000|2021-05-19 09:29:40|83210.9|83185.9|83209.9|83184.9|83212.4|83187.4|83207.7|83182.7|53
1621416590000|2021-05-19 09:29:50|83209.7|83184.7|83214.6|83189.6|83215.4|83190.4|83209.1|83184.1|39
1621416600000|2021-05-19 09:30:00|83214.7|83189.7|83211.6|83186.6|83231.5|83193.6|83211|83180.9|46
1621416610000|2021-05-19 09:30:10|83212.2|83187.2|83213.4|83188.4|83213.9|83188.9|83212|83187|30
1621416620000|2021-05-19 09:30:20|83213.6|83188.6|83216.8|83191.8|83231.1|83192.9|83212.9|83180.3|34
1621416630000|2021-05-19 09:30:30|83216.6|83191.6|83222|83197|83222.4|83197.4|83215.3|83190.3|45
1621416640000|2021-05-19 09:30:40|83222.4|83197.4|83221.6|83196.6|83224.2|83199.2|83219.1|83194.1|41
1621416650000|2021-05-19 09:30:50|83221.2|83196.2|83220.5|83195.5|83222.4|83197.4|83220.4|83195.4|37
1621416660000|2021-05-19 09:31:00|83220.6|83195.6|83220.4|83195.4|83230.7|83196|83214.7|83179.3|38
1621416670000|2021-05-19 09:31:10|83219.7|83194.7|83212.4|83187.4|83219.9|83194.9|83212.4|83187.4|31
1621416680000|2021-05-19 09:31:20|83212.8|83187.8|83214.4|83189.4|83215.4|83190.4|83212.8|83187.8|31
1621416690000|2021-05-19 09:31:30|83214.6|83189.6|83214.4|83189.4|83214.9|83189.9|83214.3|83189.3|14
1621416700000|2021-05-19 09:31:40|83214.5|83189.5|83217.9|83192.9|83219.9|83194.9|83211.7|83186.7|31
1621416710000|2021-05-19 09:31:50|83218|83193|83224.9|83199.9|83235.9|83200.2|83217.9|83185|39
1621416720000|2021-05-19 09:32:00|83224.7|83199.7|83222.4|83197.4|83226.8|83201.8|83220.3|83195.3|39
1621416730000|2021-05-19 09:32:10|83222|83197|83217.9|83192.9|83232.7|83197|83214.5|83176.8|40
1621416740000|2021-05-19 09:32:20|83218.2|83193.2|83216.1|83191.1|83218.5|83193.5|83211.3|83186.3|38
1621416750000|2021-05-19 09:32:30|83216.2|83191.2|83219.9|83194.9|83220|83195|83216.2|83191.2|21
1621416760000|2021-05-19 09:32:40|83220.6|83195.6|83222.2|83197.2|83223.1|83198.1|83220.2|83195.2|26
1621416770000|2021-05-19 09:32:50|83222.3|83197.3|83222.9|83197.9|83223.5|83198.5|83219.4|83194.4|27
1621416780000|2021-05-19 09:33:00|83222.3|83197.3|83234.2|83184.2|83238.3|83200|83221.4|83183.9|34
1621416790000|2021-05-19 09:33:10|83234.3|83184.3|83224.7|83199.7|83237.3|83201|83221.9|83183.1|44
1621416800000|2021-05-19 09:33:20|83225.2|83200.2|83229.4|83179.4|83233.2|83200.4|83216.2|83178.8|37
1621416810000|2021-05-19 09:33:30|83229.3|83179.3|83227.7|83177.7|83229.3|83179.3|83227.7|83177.7|25
1621416820000|2021-05-19 09:33:40|83227.8|83177.8|83226.5|83176.5|83229.1|83192.5|83213.1|83176.5|39
1621416830000|2021-05-19 09:33:50|83226.8|83176.8|83211.7|83186.7|83227|83186.7|83210.1|83173.7|32
1621416840000|2021-05-19 09:34:00|83210.5|83185.5|83208.8|83183.8|83211|83186|83208.5|83183.5|37
1621416850000|2021-05-19 09:34:10|83208.7|83183.7|83198.1|83173.1|83213.8|83184.4|83196.6|83162.2|57
1621416860000|2021-05-19 09:34:20|83197.8|83172.8|83197.5|83172.5|83213|83173.6|83197|83158.8|49
1621416870000|2021-05-19 09:34:30|83197.3|83172.3|83197.9|83172.9|83197.9|83172.9|83194.9|83169.9|37
1621416880000|2021-05-19 09:34:40|83197.8|83172.8|83207.1|83157.1|83207.8|83172.8|83194.4|83156.8|35
1621416890000|2021-05-19 09:34:50|83207.2|83157.2|83208.2|83158.2|83208.9|83158.9|83206.7|83156.7|24
1621416900000|2021-05-19 09:35:00|83209|83159|83205.3|83155.3|83209|83167.9|83192.2|83154.1|39
1621416910000|2021-05-19 09:35:10|83205.2|83155.2|83207.8|83157.8|83211|83172.3|83195.3|83155.2|34
1621416920000|2021-05-19 09:35:20|83208.6|83158.6|83197.4|83172.4|83212.6|83173.5|83195.7|83158.6|35
1621416930000|2021-05-19 09:35:30|83197.1|83172.1|83198.8|83173.8|83199.5|83174.5|83195.9|83170.9|35
1621416940000|2021-05-19 09:35:40|83199|83174|83196.4|83171.4|83208.6|83175|83194.6|83158.1|37
1621416950000|2021-05-19 09:35:50|83197.4|83172.4|83196.9|83171.9|83199.8|83174.8|83196.3|83171.3|32
1621416960000|2021-05-19 09:36:00|83196.6|83171.6|83197.7|83172.7|83198.4|83173.4|83196.5|83171.5|28
1621416970000|2021-05-19 09:36:10|83198.1|83173.1|83198.9|83173.9|83208.7|83174|83193.7|83157.9|37
1621416980000|2021-05-19 09:36:20|83198.7|83173.7|83197.7|83172.7|83198.8|83173.8|83197.7|83172.7|23
1621416990000|2021-05-19 09:36:30|83197.9|83172.9|83207.1|83157.1|83207.1|83173.7|83194.2|83157.1|34
1621417000000|2021-05-19 09:36:40|83207.4|83157.4|83191.3|83166.3|83207.4|83170.2|83189.1|83157.4|32
1621417010000|2021-05-19 09:36:50|83190.6|83165.6|83200.8|83150.8|83201.2|83167.7|83187.3|83150.4|41
1621417020000|2021-05-19 09:37:00|83201.1|83151.1|83200|83150|83201.1|83151.1|83198.8|83148.8|41
1621417030000|2021-05-19 09:37:10|83200.1|83150.1|83199.2|83149.2|83200.3|83150.3|83199.2|83149.2|19
1621417040000|2021-05-19 09:37:20|83188|83163|83188.2|83163.2|83203.8|83165.2|83188|83151|35
1621417050000|2021-05-19 09:37:30|83192.1|83167.1|83199.6|83149.6|83202.8|83168.4|83185.2|83148|47
1621417060000|2021-05-19 09:37:40|83199.2|83149.2|83200.7|83150.7|83201.3|83165.2|83187.4|83148.9|34
1621417070000|2021-05-19 09:37:50|83200.9|83150.9|83189.7|83164.7|83201.8|83167.1|83188.5|83150|42
1621417080000|2021-05-19 09:38:00|83189.8|83164.8|83186.9|83161.9|83200.1|83164.8|83186.9|83146.9|39
1621417090000|2021-05-19 09:38:10|83187.1|83162.1|83184|83159|83187.6|83162.6|83183.3|83158.3|30
1621417100000|2021-05-19 09:38:20|83184.3|83159.3|83182.8|83157.8|83184.3|83159.3|83182.3|83157.3|27
1621417110000|2021-05-19 09:38:30|83183|83158|83183.1|83158.1|83183.4|83158.4|83182.6|83157.6|18
1621417120000|2021-05-19 09:38:40|83185.1|83160.1|83188.7|83163.7|83203.7|83165.9|83185.1|83152.2|40
1621417130000|2021-05-19 09:38:50|83188.9|83163.9|83187.4|83162.4|83189.3|83164.3|83186.1|83161.1|33
1621417140000|2021-05-19 09:39:00|83188.3|83163.3|83188.4|83163.4|83190.7|83165.7|83187.8|83162.8|37
1621417150000|2021-05-19 09:39:10|83188.7|83163.7|83186.9|83161.9|83188.8|83163.8|83185.3|83160.3|31
1621417160000|2021-05-19 09:39:20|83187.1|83162.1|83185.2|83160.2|83201.5|83164.3|83185.2|83151|35
1621417170000|2021-05-19 09:39:30|83186.5|83161.5|83184.5|83159.5|83186.5|83161.5|83183.7|83158.7|40
1621417180000|2021-05-19 09:39:40|83184.3|83159.3|83178.6|83153.6|83192.3|83159.3|83177|83142.3|36
1621417190000|2021-05-19 09:39:50|83177.6|83152.6|83177.8|83152.8|83179.1|83154.1|83177.6|83152.6|21
1621417200000|2021-05-19 09:40:00|83178|83153|83177.4|83152.4|83179.2|83154.2|83177.4|83152.4|24
1621417210000|2021-05-19 09:40:10|83177.6|83152.6|83177.1|83152.1|83192.1|83154.1|83176.8|83137.4|35
1621417220000|2021-05-19 09:40:20|83177|83152|83179.2|83154.2|83179.6|83154.6|83176.8|83151.8|37
1621417230000|2021-05-19 09:40:30|83179.6|83154.6|83184.7|83159.7|83185.2|83160.2|83179.4|83154.4|35
1621417240000|2021-05-19 09:40:40|83184.6|83159.6|83181.3|83156.3|83184.6|83159.6|83180.8|83155.8|26
1621417250000|2021-05-19 09:40:50|83182.1|83157.1|83192.8|83142.8|83193.3|83160.9|83180.2|83142.4|35
1621417260000|2021-05-19 09:41:00|83192.5|83142.5|83181.5|83156.5|83193.9|83157.9|83181.3|83141.5|27
1621417270000|2021-05-19 09:41:10|83181.6|83156.6|83183.2|83158.2|83184.1|83159.1|83181.4|83156.4|40
1621417280000|2021-05-19 09:41:20|83182.8|83157.8|83184.5|83159.5|83185.6|83160.6|83182.7|83157.7|25
1621417290000|2021-05-19 09:41:30|83183.5|83158.5|83195.3|83145.3|83195.3|83159.8|83179.2|83143.7|29
1621417300000|2021-05-19 09:41:40|83195|83145|83195|83145|83199.5|83149.5|83194.6|83144.6|32
1621417310000|2021-05-19 09:41:50|83195.5|83145.5|83199.3|83149.3|83199.7|83149.7|83195.5|83145.5|38
1621417320000|2021-05-19 09:42:00|83199.6|83149.6|83180.7|83155.7|83199.6|83156.9|83179.5|83145.7|42
1621417330000|2021-05-19 09:42:10|83181|83156|83180.3|83155.3|83183.4|83158.4|83180.1|83155.1|37
1621417340000|2021-05-19 09:42:20|83180.6|83155.6|83184|83159|83185.1|83160.1|83180.4|83155.4|35
1621417350000|2021-05-19 09:42:30|83183.6|83158.6|83185.2|83160.2|83202|83161.3|83183.6|83149.4|36
1621417360000|2021-05-19 09:42:40|83185.5|83160.5|83193.7|83168.7|83204.5|83168.7|83184.2|83153.7|36
1621417370000|2021-05-19 09:42:50|83191.7|83166.7|83202.7|83177.7|83203|83178|83191.7|83166.7|49
1621417380000|2021-05-19 09:43:00|83202.8|83177.8|83200|83175|83203.6|83178.6|83198.7|83173.7|30
1621417390000|2021-05-19 09:43:10|83200.3|83175.3|83198.5|83173.5|83215.3|83175.9|83195.8|83163.4|43
1621417400000|2021-05-19 09:43:20|83199|83174|83210.3|83185.3|83224.7|83188.7|83198|83173|44
1621417410000|2021-05-19 09:43:30|83211.1|83186.1|83233.4|83183.4|83233.7|83186.1|83210.8|83175.1|45
1621417420000|2021-05-19 09:43:40|83233.3|83183.3|83232.6|83182.6|83236.5|83197.4|83218.9|83182.6|43
1621417430000|2021-05-19 09:43:50|83233.2|83183.2|83223.5|83198.5|83234.3|83198.5|83214.7|83178.3|49
1621417440000|2021-05-19 09:44:00|83223.4|83198.4|83215.8|83190.8|83230.6|83198.4|83215.2|83178|38
1621417450000|2021-05-19 09:44:10|83214.5|83189.5|83216.1|83191.1|83216.4|83191.4|83214.5|83189.5|29
1621417460000|2021-05-19 09:44:20|83216.2|83191.2|83233.9|83183.9|83235|83191.2|83215.3|83180.5|38
1621417470000|2021-05-19 09:44:30|83233.8|83183.8|83231|83181|83234.9|83184.9|83230.5|83180.5|35
1621417480000|2021-05-19 09:44:40|83230.8|83180.8|83222.2|83197.2|83234.2|83197.2|83214.6|83174.8|54
1621417490000|2021-05-19 09:44:50|83237.1|83187.1|83237.7|83187.7|83239.6|83201.9|83222.7|83185.8|33
1621417500000|2021-05-19 09:45:00|83237.9|83187.9|83240.5|83190.5|83241|83204.3|83226.1|83187.9|33
1621417510000|2021-05-19 09:45:10|83240.6|83190.6|83241.6|83191.6|83243.8|83205.4|83227.6|83190.6|34
1621417520000|2021-05-19 09:45:20|83241.3|83191.3|83226.2|83201.2|83242.4|83202.5|83225.6|83189.5|32
1621417530000|2021-05-19 09:45:30|83227.2|83202.2|83244.8|83194.8|83245.4|83204.8|83226.3|83191.1|47
1621417540000|2021-05-19 09:45:40|83244.6|83194.6|83243.8|83193.8|83245.5|83195.5|83241.9|83191.9|35
1621417550000|2021-05-19 09:45:50|83243.3|83193.3|83251.8|83201.8|83252.2|83202.2|83242.7|83192.7|40
1621417560000|2021-05-19 09:46:00|83253|83203|83257.2|83207.2|83260.6|83210.6|83252.7|83202.7|36
1621417570000|2021-05-19 09:46:10|83257.7|83207.7|83263|83213|83263|83213|83256.9|83206.9|34
1621417580000|2021-05-19 09:46:20|83263.3|83213.3|83261.8|83211.8|83264.5|83214.5|83260.4|83210.4|44
1621417590000|2021-05-19 09:46:30|83261.9|83211.9|83264.4|83214.4|83264.4|83214.4|83261.6|83211.6|32
1621417600000|2021-05-19 09:46:40|83264.1|83214.1|83247.8|83222.8|83268.2|83230.4|83247|83211.8|45
1621417610000|2021-05-19 09:46:50|83247.6|83222.6|83252|83227|83253|83228|83246.9|83221.9|47
1621417620000|2021-05-19 09:47:00|83252.1|83227.1|83252.5|83227.5|83265.2|83231.6|83248.6|83209.4|51
1621417630000|2021-05-19 09:47:10|83252.2|83227.2|83250.2|83225.2|83252.2|83227.2|83246.8|83221.8|47
1621417640000|2021-05-19 09:47:20|83250.3|83225.3|83263.9|83213.9|83263.9|83225.3|83249.8|83211|34
1621417650000|2021-05-19 09:47:30|83264.4|83214.4|83266|83216|83266.5|83230.5|83254.2|83212.8|40
1621417660000|2021-05-19 09:47:40|83266.6|83216.6|83261.4|83211.4|83266.6|83224.2|83243.6|83207.9|44
1621417670000|2021-05-19 09:47:50|83261.1|83211.1|83232.4|83207.4|83261.4|83219.5|83232.2|83195.1|45
1621417680000|2021-05-19 09:48:00|83232.6|83207.6|83247.1|83197.1|83248.6|83207.8|83232.6|83191.8|46
1621417690000|2021-05-19 09:48:10|83247|83197|83232.9|83207.9|83251.4|83212.6|83231.9|83194.2|43
1621417700000|2021-05-19 09:48:20|83232.7|83207.7|83238.8|83188.8|83243.8|83207.7|83232|83188.1|39
1621417710000|2021-05-19 09:48:30|83239|83189|83251.2|83201.2|83255.5|83215.6|83235.7|83188.7|49
1621417720000|2021-05-19 09:48:40|83238.3|83213.3|83245.4|83220.4|83259.2|83220.9|83237|83202.4|47
1621417730000|2021-05-19 09:48:50|83244.9|83219.9|83262.5|83212.5|83266.8|83225.1|83244.9|83212.4|50
1621417740000|2021-05-19 09:49:00|83262.2|83212.2|83259.6|83209.6|83262.2|83212.2|83259.5|83209.5|48
1621417750000|2021-05-19 09:49:10|83259.8|83209.8|83243.3|83218.3|83260.4|83220.3|83240.7|83204.6|49
1621417760000|2021-05-19 09:49:20|83242.9|83217.9|83246.5|83221.5|83259.4|83221.9|83242.8|83209.2|38
1621417770000|2021-05-19 09:49:30|83246.8|83221.8|83246.2|83221.2|83248|83223|83246.1|83221.1|24
1621417780000|2021-05-19 09:49:40|83246.4|83221.4|83245.2|83220.2|83247|83222|83244.2|83219.2|39
1621417790000|2021-05-19 09:49:50|83245.5|83220.5|83248.7|83223.7|83261.8|83225|83243.3|83211|37
1621417800000|2021-05-19 09:50:00|83248.3|83223.3|83246.9|83221.9|83249.2|83224.2|83246.7|83221.7|39
1621417810000|2021-05-19 09:50:10|83246.8|83221.8|83248.5|83223.5|83261.4|83229.7|83245.4|83211.3|47
1621417820000|2021-05-19 09:50:20|83251.2|83226.2|83256.3|83231.3|83267.1|83232|83248.9|83215.4|39
1621417830000|2021-05-19 09:50:30|83255.7|83230.7|83254.5|83229.5|83258|83233|83254.5|83229.5|35
1621417840000|2021-05-19 09:50:40|83254.3|83229.3|83258.4|83208.4|83266.5|83229.5|83254.1|83206.7|53
1621417850000|2021-05-19 09:50:50|83258.3|83208.3|83261.4|83211.4|83261.5|83211.5|83256.1|83206.1|41
1621417860000|2021-05-19 09:51:00|83261.3|83211.3|83247.1|83222.1|83261.3|83224.6|83244.4|83210.5|36
1621417870000|2021-05-19 09:51:10|83247.7|83222.7|83250.6|83225.6|83254.1|83229.1|83247.7|83222.7|49
1621417880000|2021-05-19 09:51:20|83250.3|83225.3|83249.7|83224.7|83252.4|83227.4|83249.7|83224.7|30
1621417890000|2021-05-19 09:51:30|83249.4|83224.4|83254.1|83229.1|83255.2|83230.2|83249.4|83224.4|40
1621417900000|2021-05-19 09:51:40|83254.2|83229.2|83248.9|83223.9|83254.2|83229.2|83248.3|83223.3|39
1621417910000|2021-05-19 09:51:50|83249.1|83224.1|83246|83221|83262|83224.3|83242|83208.6|39
1621417920000|2021-05-19 09:52:00|83245.9|83220.9|83245.2|83220.2|83246.1|83221.1|83243.9|83218.9|34
1621417930000|2021-05-19 09:52:10|83245.3|83220.3|83245.2|83220.2|83246.1|83221.1|83245|83220|19
1621417940000|2021-05-19 09:52:20|83245.4|83220.4|83243.3|83218.3|83245.5|83220.5|83243|83218|31
1621417950000|2021-05-19 09:52:30|83243.5|83218.5|83243.5|83218.5|83243.9|83218.9|83240.1|83215.1|39
1621417960000|2021-05-19 09:52:40|83243.6|83218.6|83251.1|83226.1|83263.8|83226.7|83242.8|83212.6|38
1621417970000|2021-05-19 09:52:50|83251.4|83226.4|83261.5|83211.5|83262.1|83226.4|83249.2|83209.3|17
1621417980000|2021-05-19 09:53:00|83247.1|83222.1|83243.9|83218.9|83258.3|83222.1|83243.4|83205.5|41
1621417990000|2021-05-19 09:53:10|83244.1|83219.1|83252.1|83227.1|83252.1|83227.1|83243.4|83218.4|34
1621418000000|2021-05-19 09:53:20|83252|83227|83254.8|83229.8|83255.2|83230.2|83251.4|83226.4|46
1621418010000|2021-05-19 09:53:30|83254.3|83229.3|83263.6|83213.6|83264.7|83231.9|83251.4|83211.7|42
1621418020000|2021-05-19 09:53:40|83250.8|83225.8|83251.2|83226.2|83252.6|83227.6|83247|83222|36
1621418030000|2021-05-19 09:53:50|83252|83227|83264.3|83214.3|83264.5|83227|83246.6|83213.7|49
1621418040000|2021-05-19 09:54:00|83248.5|83223.5|83254.7|83229.7|83255.9|83230.9|83248.5|83223.5|42
1621418050000|2021-05-19 09:54:10|83254.8|83229.8|83251|83226|83255.1|83230.1|83251|83226|43
1621418060000|2021-05-19 09:54:20|83251.2|83226.2|83248.6|83223.6|83251.2|83226.2|83248.2|83223.2|34
1621418070000|2021-05-19 09:54:30|83248.5|83223.5|83256|83231|83256.2|83231.2|83247.9|83222.9|41
1621418080000|2021-05-19 09:54:40|83255.9|83230.9|83257.7|83232.7|83259.9|83234.9|83255.9|83230.9|53
1621418090000|2021-05-19 09:54:50|83257.9|83232.9|83264|83214|83264.7|83232.9|83251.4|83214|47
1621418100000|2021-05-19 09:55:00|83264.6|83214.6|83253|83228|83264.6|83228.1|83250.2|83213.4|45
1621418110000|2021-05-19 09:55:10|83253.4|83228.4|83253.8|83228.8|83256.2|83231.2|83250.4|83225.4|42
1621418120000|2021-05-19 09:55:20|83252.9|83227.9|83254.9|83229.9|83255|83230|83252.9|83227.9|37
1621418130000|2021-05-19 09:55:30|83255.2|83230.2|83258.5|83233.5|83259.8|83234.8|83255.1|83230.1|46
1621418140000|2021-05-19 09:55:40|83258.2|83233.2|83259.6|83234.6|83260.8|83235.8|83254.7|83229.7|48
1621418150000|2021-05-19 09:55:50|83260|83235|83255.6|83230.6|83260.7|83235.7|83253.9|83228.9|40
1621418160000|2021-05-19 09:56:00|83255.5|83230.5|83261.7|83211.7|83263|83230.5|83253.7|83210.6|45
1621418170000|2021-05-19 09:56:10|83261.5|83211.5|83239.9|83214.9|83261.8|83216.8|83239.8|83201.7|48
1621418180000|2021-05-19 09:56:20|83240.2|83215.2|83239.6|83214.6|83240.4|83215.4|83238.1|83213.1|41
1621418190000|2021-05-19 09:56:30|83239.7|83214.7|83247.2|83222.2|83247.2|83222.2|83235.6|83210.6|45
1621418200000|2021-05-19 09:56:40|83247.1|83222.1|83247.9|83222.9|83260.2|83226|83247.1|83207.2|43
1621418210000|2021-05-19 09:56:50|83247.7|83222.7|83264.6|83214.6|83264.6|83225|83246|83212.2|54
1621418220000|2021-05-19 09:57:00|83265|83215|83253|83228|83265|83231.1|83250.7|83212.9|47
1621418230000|2021-05-19 09:57:10|83253.3|83228.3|83271.9|83221.9|83272.9|83238.7|83253|83218.3|48
1621418240000|2021-05-19 09:57:20|83272.4|83222.4|83271.6|83246.6|83282.4|83247.5|83259.3|83222.4|69
1621418250000|2021-05-19 09:57:30|83271.2|83246.2|83279|83229|83284.4|83246.4|83270.2|83228.9|44
1621418260000|2021-05-19 09:57:40|83279.1|83229.1|83279.2|83229.2|83279.7|83229.7|83278.6|83228.6|47
1621418270000|2021-05-19 09:57:50|83279.3|83229.3|83284.6|83234.6|83285.5|83235.5|83278.5|83228.5|36
1621418280000|2021-05-19 09:58:00|83284.4|83234.4|83270.7|83245.7|83285.7|83247.9|83270.4|83233.3|49
1621418290000|2021-05-19 09:58:10|83270.8|83245.8|83270.4|83245.4|83287.4|83248.7|83269.5|83235.9|48
1621418300000|2021-05-19 09:58:20|83270.3|83245.3|83277.3|83227.3|83279|83245.3|83259.5|83225.6|48
1621418310000|2021-05-19 09:58:30|83277.5|83227.5|83268|83243|83277.8|83243.8|83264.6|83226.9|44
1621418320000|2021-05-19 09:58:40|83268.6|83243.6|83262.4|83237.4|83268.8|83243.8|83262.1|83237.1|51
1621418330000|2021-05-19 09:58:50|83262.5|83237.5|83258.7|83233.7|83266.5|83241.5|83258.7|83233.7|47
1621418340000|2021-05-19 09:59:00|83258.4|83233.4|83254.7|83229.7|83258.7|83233.7|83253.9|83228.9|49
1621418350000|2021-05-19 09:59:10|83254.6|83229.6|83252.8|83227.8|83255.6|83230.6|83252.8|83227.8|39
1621418360000|2021-05-19 09:59:20|83251.7|83226.7|83251|83226|83255.8|83230.8|83250.5|83225.5|46
1621418370000|2021-05-19 09:59:30|83251.1|83226.1|83263.9|83213.9|83264.3|83226.3|83250.7|83213.3|31
1621418380000|2021-05-19 09:59:40|83263.7|83213.7|83266.8|83216.8|83267.8|83217.8|83262|83212|45
1621418390000|2021-05-19 09:59:50|83266.9|83216.9|83266.3|83216.3|83268.9|83218.9|83263.4|83213.4|46
1621418400000|2021-05-19 10:00:00|83265.7|83215.7|83265.2|83215.2|83267.8|83217.8|83265.2|83215.2|51
1621418410000|2021-05-19 10:00:10|83265.5|83215.5|83265.7|83215.7|83266.7|83216.7|83265.2|83215.2|33
1621418420000|2021-05-19 10:00:20|83265.8|83215.8|83249.2|83224.2|83265.8|83224.9|83246.7|83215.3|43
1621418430000|2021-05-19 10:00:30|83249.3|83224.3|83254|83229|83254.3|83229.3|83248.9|83223.9|38
1621418440000|2021-05-19 10:00:40|83254.1|83229.1|83251|83226|83256.4|83231.4|83249.9|83224.9|37
1621418450000|2021-05-19 10:00:50|83250.5|83225.5|83247.4|83222.4|83261.1|83226.2|83246.1|83209.4|41
1621418460000|2021-05-19 10:01:00|83247.8|83222.8|83250.2|83225.2|83250.3|83225.3|83247.5|83222.5|40
1621418470000|2021-05-19 10:01:10|83250.3|83225.3|83243.4|83218.4|83251|83226|83243|83218|34
1621418480000|2021-05-19 10:01:20|83243.5|83218.5|83239.4|83214.4|83244|83219|83238.6|83213.6|36
1621418490000|2021-05-19 10:01:30|83240|83215|83238|83213|83240.6|83215.6|83237.9|83212.9|46
1621418500000|2021-05-19 10:01:40|83238.4|83213.4|83231.4|83206.4|83238.5|83213.5|83231.4|83206.4|39
1621418510000|2021-05-19 10:01:50|83232|83207|83232.3|83207.3|83233.8|83208.8|83231.3|83206.3|45
1621418520000|2021-05-19 10:02:00|83232.4|83207.4|83229.5|83204.5|83232.4|83207.4|83228.3|83203.3|35
1621418530000|2021-05-19 10:02:10|83229.3|83204.3|83229.6|83204.6|83230|83205|83228.6|83203.6|30
1621418540000|2021-05-19 10:02:20|83229.3|83204.3|83232.1|83207.1|83233.9|83208.9|83226.6|83201.6|47
1621418550000|2021-05-19 10:02:30|83232.2|83207.2|83232.2|83207.2|83233|83208|83228.5|83203.5|39
1621418560000|2021-05-19 10:02:40|83233|83208|83234.2|83209.2|83237.4|83212.4|83232.7|83207.7|43
1621418570000|2021-05-19 10:02:50|83235.1|83210.1|83237|83212|83237|83212|83234.6|83209.6|28
1621418580000|2021-05-19 10:03:00|83237.7|83212.7|83260.9|83210.9|83260.9|83224.5|83232.3|83203.7|46
1621418590000|2021-05-19 10:03:10|83260.8|83210.8|83244.4|83219.4|83260.9|83220|83243.8|83207.5|29
1621418600000|2021-05-19 10:03:20|83244.9|83219.9|83245.3|83220.3|83246.3|83221.3|83244|83219|23
1621418610000|2021-05-19 10:03:30|83243.4|83218.4|83243.8|83218.8|83244.4|83219.4|83242.7|83217.7|23
1621418620000|2021-05-19 10:03:40|83243.7|83218.7|83246.2|83221.2|83246.4|83221.4|83243.7|83218.7|30
1621418630000|2021-05-19 10:03:50|83246.7|83221.7|83247.1|83222.1|83250.2|83225.2|83246.4|83221.4|22
1621418640000|2021-05-19 10:04:00|83247.6|83222.6|83248.1|83223.1|83248.1|83223.1|83242.7|83217.7|37
1621418650000|2021-05-19 10:04:10|83248.7|83223.7|83248.3|83223.3|83256.5|83224.4|83242.3|83205.5|44
1621418660000|2021-05-19 10:04:20|83248.9|83223.9|83242.5|83217.5|83249.6|83224.6|83240.6|83215.6|36
1621418670000|2021-05-19 10:04:30|83243.4|83218.4|83240.3|83215.3|83255.2|83218.4|83239.5|83203.2|29
1621418680000|2021-05-19 10:04:40|83240.4|83215.4|83240.4|83215.4|83240.6|83215.6|83239.5|83214.5|23
1621418690000|2021-05-19 10:04:50|83240.2|83215.2|83239.2|83214.2|83240.2|83215.2|83238.9|83213.9|9
1621418700000|2021-05-19 10:05:00|83238.4|83213.4|83239.2|83214.2|83239.5|83214.5|83238|83213|16
1621418710000|2021-05-19 10:05:10|83238.9|83213.9|83239|83214|83239.6|83214.6|83237.8|83212.8|39
1621418720000|2021-05-19 10:05:20|83238.9|83213.9|83238.9|83213.9|83239|83214|83237.7|83212.7|27
1621418730000|2021-05-19 10:05:30|83239.1|83214.1|83234|83209|83239.2|83214.2|83234|83209|32
1621418740000|2021-05-19 10:05:40|83234.2|83209.2|83234|83209|83247.9|83212.4|83234|83197.9|34
1621418750000|2021-05-19 10:05:50|83234.1|83209.1|83234.2|83209.2|83234.3|83209.3|83233.6|83208.6|15
1621418760000|2021-05-19 10:06:00|83234.8|83209.8|83234.5|83209.5|83235.2|83210.2|83234|83209|20
1621418770000|2021-05-19 10:06:10|83234.6|83209.6|83234.2|83209.2|83236.2|83211.2|83233.8|83208.8|24
1621418780000|2021-05-19 10:06:20|83234.4|83209.4|83236|83211|83236.5|83211.5|83233.1|83208.1|30
1621418790000|2021-05-19 10:06:30|83235.9|83210.9|83238.1|83213.1|83238.6|83213.6|83235.9|83210.9|40
1621418800000|2021-05-19 10:06:40|83237.8|83212.8|83228.9|83203.9|83237.8|83212.8|83228.8|83203.8|36
1621418810000|2021-05-19 10:06:50|83229|83204|83227|83202|83241.2|83204.3|83227|83189.6|31
1621418820000|2021-05-19 10:07:00|83226.8|83201.8|83226.6|83201.6|83228.5|83203.5|83226.5|83201.5|28
1621418830000|2021-05-19 10:07:10|83226.5|83201.5|83223.5|83198.5|83227.8|83202.8|83223.5|83198.5|47
1621418840000|2021-05-19 10:07:20|83223.2|83198.2|83221.5|83196.5|83224.5|83199.5|83220.7|83195.7|42
1621418850000|2021-05-19 10:07:30|83221|83196|83224.9|83199.9|83226.5|83201.5|83219.9|83194.9|45
1621418860000|2021-05-19 10:07:40|83224.5|83199.5|83223.9|83198.9|83224.6|83199.6|83223.4|83198.4|28
1621418870000|2021-05-19 10:07:50|83223.8|83198.8|83227.3|83202.3|83228|83203|83223.8|83198.8|24
1621418880000|2021-05-19 10:08:00|83227|83202|83224.1|83199.1|83227.5|83202.5|83224.1|83199.1|31
1621418890000|2021-05-19 10:08:10|83224.5|83199.5|83222.7|83172.7|83224.9|83199.5|83212|83172.7|41
1621418900000|2021-05-19 10:08:20|83222.3|83172.3|83211.4|83186.4|83223|83186.9|83208.6|83172.3|38
1621418910000|2021-05-19 10:08:30|83211.5|83186.5|83213.8|83188.8|83225.6|83189.4|83211|83175|50
1621418920000|2021-05-19 10:08:40|83213.7|83188.7|83214.6|83189.6|83215.1|83190.1|83213.1|83188.1|31
1621418930000|2021-05-19 10:08:50|83214|83189|83214.2|83189.2|83214.5|83189.5|83213.8|83188.8|19
1621418940000|2021-05-19 10:09:00|83213.3|83188.3|83228.1|83178.1|83228.6|83188.3|83211.1|83172.2|43
1621418950000|2021-05-19 10:09:10|83228|83178|83227.6|83177.6|83229|83179|83227|83177|35
1621418960000|2021-05-19 10:09:20|83225.4|83175.4|83214.8|83189.8|83228.7|83191.8|83214.4|83175.4|39
1621418970000|2021-05-19 10:09:30|83214.4|83189.4|83219|83194|83220.9|83195.9|83214.2|83189.2|49
1621418980000|2021-05-19 10:09:40|83219.1|83194.1|83240.7|83190.7|83240.7|83203.1|83218.2|83186.2|44
1621418990000|2021-05-19 10:09:50|83240.8|83190.8|83235.2|83210.2|83241.7|83212|83233.4|83189.2|50
1621419000000|2021-05-19 10:10:00|83235.3|83210.3|83239.9|83189.9|83241.3|83210.9|83229|83189.4|47
1621419010000|2021-05-19 10:10:10|83239.2|83189.2|83227.1|83202.1|83240.2|83202.3|83225.9|83189.1|37
1621419020000|2021-05-19 10:10:20|83227.2|83202.2|83226.7|83201.7|83239.4|83202.3|83223.7|83186.4|44
1621419030000|2021-05-19 10:10:30|83227|83202|83225.9|83200.9|83227|83202|83223.2|83198.2|40
1621419040000|2021-05-19 10:10:40|83225.8|83200.8|83246.2|83196.2|83247.1|83206.9|83225.8|83193.7|39
1621419050000|2021-05-19 10:10:50|83247|83197|83236.2|83211.2|83248.9|83211.4|83233.2|83195.9|32
1621419060000|2021-05-19 10:11:00|83237.1|83212.1|83238.8|83213.8|83253.3|83214.9|83237.1|83202.1|31
1621419070000|2021-05-19 10:11:10|83239.5|83214.5|83252.4|83202.4|83255.9|83216.4|83239.3|83201.1|39
1621419080000|2021-05-19 10:11:20|83252.2|83202.2|83270.4|83220.4|83270.4|83231.8|83248.7|83202.2|53
1621419090000|2021-05-19 10:11:30|83269.6|83219.6|83274.3|83224.3|83275.7|83237.6|83255.7|83218.9|50
1621419100000|2021-05-19 10:11:40|83275.2|83225.2|83258|83233|83276.2|83233.3|83257.8|83219.5|51
1621419110000|2021-05-19 10:11:50|83258.1|83233.1|83263.6|83213.6|83263.9|83233.1|83252|83212.8|46
1621419120000|2021-05-19 10:12:00|83265.7|83215.7|83270.5|83220.5|83270.5|83229.3|83252.5|83214.9|52
1621419130000|2021-05-19 10:12:10|83270.1|83220.1|83262.7|83212.7|83271.9|83221.9|83262.3|83212.3|51
1621419140000|2021-05-19 10:12:20|83262.9|83212.9|83257.3|83232.3|83270.8|83234.4|83255.7|83211.6|57
1621419150000|2021-05-19 10:12:30|83257.4|83232.4|83257.1|83232.1|83262.2|83237.2|83255.7|83230.7|45
1621419160000|2021-05-19 10:12:40|83257.4|83232.4|83260.5|83235.5|83273.9|83235.5|83252.4|83214|53
1621419170000|2021-05-19 10:12:50|83260.9|83235.9|83262|83237|83262.9|83237.9|83259.9|83234.9|48
1621419180000|2021-05-19 10:13:00|83261.6|83236.6|83273.2|83223.2|83276.6|83239.3|83261|83223|42
1621419190000|2021-05-19 10:13:10|83272.8|83222.8|83255.7|83230.7|83273.9|83232.1|83255.7|83219.7|42
1621419200000|2021-05-19 10:13:20|83257.1|83232.1|83257.6|83232.6|83258.4|83233.4|83255.7|83230.7|28
1621419210000|2021-05-19 10:13:30|83257.5|83232.5|83268.7|83218.7|83269.7|83233.8|83256.4|83218.5|37
1621419220000|2021-05-19 10:13:40|83269.3|83219.3|83258.6|83233.6|83269.8|83233.6|83255|83217.1|36
1621419230000|2021-05-19 10:13:50|83259|83234|83265.9|83215.9|83271.3|83234|83256.7|83215.9|43
1621419240000|2021-05-19 10:14:00|83266.5|83216.5|83253.8|83228.8|83268.4|83230.2|83252.5|83212.8|49
1621419250000|2021-05-19 10:14:10|83254.1|83229.1|83254|83229|83254.4|83229.4|83252.8|83227.8|31
1621419260000|2021-05-19 10:14:20|83254.1|83229.1|83253.9|83228.9|83255.2|83230.2|83252.3|83227.3|34
1621419270000|2021-05-19 10:14:30|83253.6|83228.6|83252.8|83227.8|83254.2|83229.2|83251.6|83226.6|36
1621419280000|2021-05-19 10:14:40|83253.2|83228.2|83253.2|83228.2|83253.4|83228.4|83252.4|83227.4|23
1621419290000|2021-05-19 10:14:50|83253.1|83228.1|83254.1|83229.1|83254.4|83229.4|83253.1|83228.1|19
1621419300000|2021-05-19 10:15:00|83254.4|83229.4|83252.6|83227.6|83254.6|83229.6|83249.3|83224.3|40
1621419310000|2021-05-19 10:15:10|83253|83228|83282.5|83232.5|83282.5|83232.5|83252.9|83217.2|59
1621419320000|2021-05-19 10:15:20|83281.8|83231.8|83282.3|83232.3|83283.4|83233.4|83280.9|83230.9|34
1621419330000|2021-05-19 10:15:30|83283.7|83233.7|83260.9|83235.9|83284.4|83239.3|83260.6|83225.5|44
1621419340000|2021-05-19 10:15:40|83261.6|83236.6|83259.7|83234.7|83261.9|83236.9|83259.7|83234.7|25
1621419350000|2021-05-19 10:15:50|83259.8|83234.8|83267.5|83242.5|83282.3|83247.7|83259.8|83232.3|47
1621419360000|2021-05-19 10:16:00|83265.7|83240.7|83278.3|83228.3|83279.6|83240.7|83265.7|83223.9|41
1621419370000|2021-05-19 10:16:10|83278.4|83228.4|83272|83222|83278.5|83228.5|83272|83222|33
1621419380000|2021-05-19 10:16:20|83271.6|83221.6|83272.2|83222.2|83274.4|83224.4|83271.6|83221.6|30
1621419390000|2021-05-19 10:16:30|83272.3|83222.3|83259.4|83234.4|83272.8|83235.2|83257.9|83221.4|33
1621419400000|2021-05-19 10:16:40|83259.5|83234.5|83259.9|83234.9|83260.1|83235.1|83259|83234|19
1621419410000|2021-05-19 10:16:50|83259.8|83234.8|83262.6|83237.6|83263.1|83238.1|83259.8|83234.8|26
1621419420000|2021-05-19 10:17:00|83262.7|83237.7|83259.8|83234.8|83262.7|83237.7|83258.9|83233.9|23
1621419430000|2021-05-19 10:17:10|83259.4|83234.4|83262.3|83237.3|83262.3|83237.3|83259.2|83234.2|36
1621419440000|2021-05-19 10:17:20|83262.2|83237.2|83262.7|83237.7|83263.7|83238.7|83262.1|83237.1|26
1621419450000|2021-05-19 10:17:30|83262.8|83237.8|83286.4|83236.4|83286.5|83248|83262.8|83228.5|29
1621419460000|2021-05-19 10:17:40|83286.5|83236.5|83275.2|83250.2|83288.5|83251.2|83275|83235.7|37
1621419470000|2021-05-19 10:17:50|83275|83250|83277.4|83227.4|83282.7|83250.2|83270|83226.2|39
1621419480000|2021-05-19 10:18:00|83277.6|83227.6|83278.9|83228.9|83280.3|83230.3|83276.8|83226.8|26
1621419490000|2021-05-19 10:18:10|83278.3|83228.3|83279.4|83229.4|83279.5|83229.5|83278.1|83228.1|21
1621419500000|2021-05-19 10:18:20|83279.3|83229.3|83277.7|83227.7|83281.2|83241.6|83265.5|83226.8|29
1621419510000|2021-05-19 10:18:30|83277.8|83227.8|83286.4|83236.4|83286.4|83245.9|83270.5|83227.1|36
1621419520000|2021-05-19 10:18:40|83286.2|83236.2|83287.2|83237.2|83287.2|83237.2|83285.6|83235.6|26
1621419530000|2021-05-19 10:18:50|83285.6|83235.6|83269.9|83244.9|83285.6|83245.9|83269.8|83231.7|41
1621419540000|2021-05-19 10:19:00|83269.7|83244.7|83282.7|83232.7|83283.6|83248.4|83269.7|83231.9|45
1621419550000|2021-05-19 10:19:10|83282.5|83232.5|83280.9|83230.9|83282.7|83232.7|83280.9|83230.9|28
1621419560000|2021-05-19 10:19:20|83281|83231|83271.5|83221.5|83281|83237.9|83261.6|83220.6|46
1621419570000|2021-05-19 10:19:30|83271.6|83221.6|83274.9|83224.9|83276.3|83226.3|83269.9|83219.9|50
1621419580000|2021-05-19 10:19:40|83274.7|83224.7|83261.5|83236.5|83276.1|83237|83260.2|83223.8|30
1621419590000|2021-05-19 10:19:50|83261.6|83236.6|83276.7|83226.7|83277.1|83239.9|83259|83226.4|48
1621419600000|2021-05-19 10:20:00|83277.3|83227.3|83268.6|83243.6|83277.3|83243.8|83263.9|83227|41
1621419610000|2021-05-19 10:20:10|83268.7|83243.7|83265.9|83240.9|83268.7|83243.7|83264.9|83239.9|40
1621419620000|2021-05-19 10:20:20|83266.1|83241.1|83271.4|83246.4|83271.8|83246.8|83265.4|83240.4|48
1621419630000|2021-05-19 10:20:30|83271.7|83246.7|83275.7|83250.7|83297.4|83262.1|83271.5|83246.2|61
1621419640000|2021-05-19 10:20:40|83275.6|83250.6|83285.4|83235.4|83285.8|83252|83274.7|83235.4|32
1621419650000|2021-05-19 10:20:50|83285.5|83235.5|83273.7|83248.7|83285.9|83249.5|83272.5|83235.1|35
1621419660000|2021-05-19 10:21:00|83273|83248|83276.8|83251.8|83278.5|83253.5|83272.7|83247.7|23
1621419670000|2021-05-19 10:21:10|83277.3|83252.3|83263.3|83238.3|83278.4|83253.4|83262.7|83237.7|44
1621419680000|2021-05-19 10:21:20|83263.4|83238.4|83266|83241|83279.1|83241.2|83262.7|83227.6|30
1621419690000|2021-05-19 10:21:30|83265.5|83240.5|83281.9|83256.9|83281.9|83256.9|83265.4|83240.4|44
1621419700000|2021-05-19 10:21:40|83281.8|83256.8|83281.6|83256.6|83286.2|83261.2|83281.1|83256.1|42
1621419710000|2021-05-19 10:21:50|83282.8|83257.8|83288.2|83263.2|83289.9|83264.9|83282.8|83257.8|40
1621419720000|2021-05-19 10:22:00|83287.8|83262.8|83295.9|83270.9|83307.3|83273.8|83287.8|83250.2|50
1621419730000|2021-05-19 10:22:10|83296.3|83271.3|83298.3|83273.3|83300.1|83275.1|83295.5|83270.5|55
1621419740000|2021-05-19 10:22:20|83298.5|83273.5|83308.7|83283.7|83309|83284|83298.5|83273.5|54
1621419750000|2021-05-19 10:22:30|83308.5|83283.5|83328.6|83278.6|83334|83299.8|83308|83274|63
1621419760000|2021-05-19 10:22:40|83328.1|83278.1|83324.8|83274.8|83336.1|83286.1|83324.8|83274.8|54
1621419770000|2021-05-19 10:22:50|83325.6|83275.6|83305|83280|83326.6|83295.1|83304.9|83272.7|62
1621419780000|2021-05-19 10:23:00|83304.2|83279.2|83301.8|83276.8|83316.6|83279.2|83301.7|83262.8|52
1621419790000|2021-05-19 10:23:10|83301.9|83276.9|83314.4|83264.4|83314.5|83276.9|83298.5|83263|40
1621419800000|2021-05-19 10:23:20|83314.8|83264.8|83313.8|83263.8|83314.8|83264.8|83313.1|83263.1|16
1621419810000|2021-05-19 10:23:30|83314|83264|83321.6|83271.6|83321.7|83271.7|83308.5|83258.5|43
1621419820000|2021-05-19 10:23:40|83321.5|83271.5|83328|83278|83335|83293.6|83317.7|83270.1|62
1621419830000|2021-05-19 10:23:50|83327.1|83277.1|83331.4|83281.4|83332|83282|83323.3|83273.3|55
1621419840000|2021-05-19 10:24:00|83331.3|83281.3|83337.4|83287.4|83338.1|83300|83317.8|83280|45
1621419850000|2021-05-19 10:24:10|83337.2|83287.2|83318.4|83293.4|83337.2|83296.4|83315.6|83283.9|53
1621419860000|2021-05-19 10:24:20|83318.7|83293.7|83336.9|83286.9|83336.9|83296.6|83318.3|83285.3|46
1621419870000|2021-05-19 10:24:30|83336.7|83286.7|83318|83293|83336.8|83295.5|83318|83285.3|37
1621419880000|2021-05-19 10:24:40|83317.3|83292.3|83312|83287|83317.3|83292.3|83311.3|83286.3|47
1621419890000|2021-05-19 10:24:50|83311.8|83286.8|83309.1|83284.1|83312.1|83287.1|83308.7|83283.7|34
1621419900000|2021-05-19 10:25:00|83309.3|83284.3|83319.5|83294.5|83332.7|83294.6|83308.4|83278.2|51
1621419910000|2021-05-19 10:25:10|83319.3|83294.3|83322|83297|83324.6|83299.6|83318.5|83293.5|53
1621419920000|2021-05-19 10:25:20|83321.7|83296.7|83323.7|83298.7|83328|83303|83320.5|83295.5|52
1621419930000|2021-05-19 10:25:30|83324.1|83299.1|83314.3|83289.3|83324.1|83299.1|83312.2|83287.2|37
1621419940000|2021-05-19 10:25:40|83314.1|83289.1|83309.6|83284.6|83314.5|83289.5|83308.5|83283.5|47
1621419950000|2021-05-19 10:25:50|83309|83284|83308.2|83283.2|83312.5|83287.5|83306.2|83281.2|56
1621419960000|2021-05-19 10:26:00|83309.2|83284.2|83310.6|83285.6|83310.6|83285.6|83304.2|83279.2|58
1621419970000|2021-05-19 10:26:10|83310.8|83285.8|83310.1|83285.1|83311|83286|83308.3|83283.3|37
1621419980000|2021-05-19 10:26:20|83310.3|83285.3|83322|83297|83322.4|83297.4|83309.4|83284.4|61
1621419990000|2021-05-19 10:26:30|83322.7|83297.7|83316.7|83291.7|83323|83298|83315.6|83290.6|40
1621420000000|2021-05-19 10:26:40|83318.6|83293.6|83315.6|83290.6|83322.2|83297.2|83314.4|83289.4|42
1621420010000|2021-05-19 10:26:50|83315.7|83290.7|83320.9|83295.9|83321.5|83296.5|83315.5|83290.5|41
1621420020000|2021-05-19 10:27:00|83320.6|83295.6|83324.3|83299.3|83325.1|83300.1|83318.2|83293.2|37
1621420030000|2021-05-19 10:27:10|83324.4|83299.4|83328.3|83303.3|83331.2|83306.2|83322.3|83297.3|45
1621420040000|2021-05-19 10:27:20|83328.5|83303.5|83329.4|83304.4|83331.5|83306.5|83326.8|83301.8|41
1621420050000|2021-05-19 10:27:30|83329.2|83304.2|83329|83304|83330|83305|83327.7|83302.7|38
1621420060000|2021-05-19 10:27:40|83328.9|83303.9|83330.3|83305.3|83330.8|83305.8|83328.6|83303.6|33
1621420070000|2021-05-19 10:27:50|83330.5|83305.5|83334.9|83309.9|83346.1|83311.6|83330.5|83295.1|41
1621420080000|2021-05-19 10:28:00|83334.1|83309.1|83332.4|83307.4|83336.3|83311.3|83332.1|83307.1|52
1621420090000|2021-05-19 10:28:10|83332.5|83307.5|83325|83300|83340.5|83308.5|83325|83290.5|54
1621420100000|2021-05-19 10:28:20|83325.1|83300.1|83326.5|83301.5|83327.5|83302.5|83324.8|83299.8|44
1621420110000|2021-05-19 10:28:30|83326.4|83301.4|83332.5|83307.5|83332.5|83307.5|83326.2|83301.2|42
1621420120000|2021-05-19 10:28:40|83332.7|83307.7|83332.5|83307.5|83334.3|83309.3|83332.2|83307.2|38
1621420130000|2021-05-19 10:28:50|83332.9|83307.9|83330|83305|83333.9|83308.9|83325.7|83300.7|41
1621420140000|2021-05-19 10:29:00|83330.1|83305.1|83335.5|83310.5|83337.4|83312.4|83329.6|83304.6|55
1621420150000|2021-05-19 10:29:10|83335.2|83310.2|83328.6|83303.6|83335.7|83310.7|83327.4|83302.4|43
1621420160000|2021-05-19 10:29:20|83329|83304|83325.7|83300.7|83329.8|83304.8|83324.3|83299.3|42
1621420170000|2021-05-19 10:29:30|83325.5|83300.5|83323.7|83298.7|83325.5|83300.5|83322.8|83297.8|42
1621420180000|2021-05-19 10:29:40|83323.5|83298.5|83327.9|83302.9|83328.7|83303.7|83323.5|83298.5|51
1621420190000|2021-05-19 10:29:50|83328.7|83303.7|83322.6|83297.6|83328.7|83303.7|83321.6|83296.6|48
1621420200000|2021-05-19 10:30:00|83322.9|83297.9|83325.1|83300.1|83326.3|83301.3|83322.1|83297.1|43
1621420210000|2021-05-19 10:30:10|83325.5|83300.5|83330.8|83305.8|83330.8|83305.8|83325.3|83300.3|42
1621420220000|2021-05-19 10:30:20|83330.7|83305.7|83335.6|83310.6|83337.2|83312.2|83330.4|83305.4|44
1621420230000|2021-05-19 10:30:30|83336.2|83311.2|83337.9|83312.9|83339.9|83314.9|83334.9|83309.9|43
1621420240000|2021-05-19 10:30:40|83338|83313|83334.9|83309.9|83340.6|83315.6|83333.4|83308.4|47
1621420250000|2021-05-19 10:30:50|83334.8|83309.8|83340.7|83315.7|83342.5|83317.5|83334.8|83309.8|50
1621420260000|2021-05-19 10:31:00|83340.8|83315.8|83335.6|83310.6|83343|83318|83335.5|83310.5|48
1621420270000|2021-05-19 10:31:10|83335.4|83310.4|83331.6|83306.6|83335.4|83310.4|83330.4|83305.4|39
1621420280000|2021-05-19 10:31:20|83331.9|83306.9|83334.7|83309.7|83337.3|83312.3|83330.6|83305.6|63
1621420290000|2021-05-19 10:31:30|83336.1|83311.1|83345.7|83320.7|83345.7|83320.7|83334.6|83309.6|54
1621420300000|2021-05-19 10:31:40|83346.9|83321.9|83344.7|83319.7|83346.9|83321.9|83343.8|83318.8|36
1621420310000|2021-05-19 10:31:50|83344.5|83319.5|83343|83318|83345.1|83320.1|83343|83318|26
1621420320000|2021-05-19 10:32:00|83342.8|83317.8|83340.2|83315.2|83343.3|83318.3|83337.9|83312.9|36
1621420330000|2021-05-19 10:32:10|83340.1|83315.1|83342|83317|83342.4|83317.4|83339.8|83314.8|36
1621420340000|2021-05-19 10:32:20|83342.3|83317.3|83341.8|83316.8|83345.3|83320.3|83339.4|83314.4|35
1621420350000|2021-05-19 10:32:30|83341.1|83316.1|83339.7|83314.7|83341.4|83316.4|83338.8|83313.8|29
1621420360000|2021-05-19 10:32:40|83339.5|83314.5|83335.8|83310.8|83339.5|83314.5|83334.8|83309.8|33
1621420370000|2021-05-19 10:32:50|83335.6|83310.6|83340.6|83315.6|83342.7|83317.7|83334.7|83309.7|42
1621420380000|2021-05-19 10:33:00|83340.3|83315.3|83343.7|83318.7|83343.9|83318.9|83337.6|83312.6|56
1621420390000|2021-05-19 10:33:10|83343.9|83318.9|83344.6|83319.6|83344.6|83319.6|83342.2|83317.2|37
1621420400000|2021-05-19 10:33:20|83344.5|83319.5|83340.5|83315.5|83345.4|83320.4|83339.3|83314.3|43
1621420410000|2021-05-19 10:33:30|83340.9|83315.9|83343.3|83318.3|83345.4|83320.4|83340.7|83315.7|47
1621420420000|2021-05-19 10:33:40|83343.7|83318.7|83343.2|83318.2|83344.1|83319.1|83342.4|83317.4|42
1621420430000|2021-05-19 10:33:50|83343.3|83318.3|83345.5|83320.5|83346.5|83321.5|83342.8|83317.8|24
1621420440000|2021-05-19 10:34:00|83345.1|83320.1|83343.8|83318.8|83347.8|83322.8|83343.7|83318.7|43
1621420450000|2021-05-19 10:34:10|83344.2|83319.2|83344.4|83319.4|83345.3|83320.3|83343.6|83318.6|30
1621420460000|2021-05-19 10:34:20|83344.6|83319.6|83346.4|83321.4|83346.8|83321.8|83343.3|83318.3|40
1621420470000|2021-05-19 10:34:30|83346.3|83321.3|83344.7|83319.7|83346.8|83321.8|83344.5|83319.5|37
1621420480000|2021-05-19 10:34:40|83344.1|83319.1|83343.6|83318.6|83346.6|83321.6|83343.1|83318.1|40
1621420490000|2021-05-19 10:34:50|83345.5|83320.5|83348.8|83323.8|83349.1|83324.1|83344.4|83319.4|40
1621420500000|2021-05-19 10:35:00|83348.9|83323.9|83346.3|83321.3|83349.2|83324.2|83346|83321|38
1621420510000|2021-05-19 10:35:10|83345.9|83320.9|83347.5|83322.5|83349.4|83324.4|83345.7|83320.7|35
1621420520000|2021-05-19 10:35:20|83347.3|83322.3|83359.7|83334.7|83361.9|83336.9|83343.2|83318.2|45
1621420530000|2021-05-19 10:35:30|83359.4|83334.4|83358.1|83333.1|83360.8|83335.8|83358.1|83333.1|31
1621420540000|2021-05-19 10:35:40|83358|83333|83356.8|83331.8|83358.4|83333.4|83356.4|83331.4|29
1621420550000|2021-05-19 10:35:50|83356.5|83331.5|83343.6|83318.6|83356.5|83331.5|83343.4|83318.4|38
1621420560000|2021-05-19 10:36:00|83343.8|83318.8|83338.3|83313.3|83343.8|83318.8|83338.3|83313.3|49
1621420570000|2021-05-19 10:36:10|83338.7|83313.7|83343.9|83318.9|83359.8|83320.2|83336.4|83307.3|45
1621420580000|2021-05-19 10:36:20|83344.2|83319.2|83364.6|83314.6|83365.9|83326.3|83342.8|83311.6|52
1621420590000|2021-05-19 10:36:30|83364.7|83314.7|83349.4|83324.4|83365.3|83327.7|83348.8|83314.5|49
1621420600000|2021-05-19 10:36:40|83349.6|83324.6|83333.3|83308.3|83349.8|83324.8|83333.3|83308.3|54
1621420610000|2021-05-19 10:36:50|83332.9|83307.9|83332.8|83307.8|83333.1|83308.1|83331.6|83306.6|38
1621420620000|2021-05-19 10:37:00|83332.5|83307.5|83348|83298|83349.1|83310.1|83332.1|83295.7|37
1621420630000|2021-05-19 10:37:10|83348.2|83298.2|83344.9|83319.9|83356.8|83320.9|83335.5|83298.2|48
1621420640000|2021-05-19 10:37:20|83344.6|83319.6|83342.1|83317.1|83345.5|83320.5|83341.8|83316.8|27
1621420650000|2021-05-19 10:37:30|83342|83317|83342.8|83317.8|83343.7|83318.7|83342|83317|30
1621420660000|2021-05-19 10:37:40|83342.7|83317.7|83348.6|83323.6|83351.2|83326.2|83342.2|83317.2|37
1621420670000|2021-05-19 10:37:50|83349.1|83324.1|83351.4|83326.4|83354|83328.1|83342.5|83303.1|39
1621420680000|2021-05-19 10:38:00|83351.5|83326.5|83356.2|83331.2|83357.3|83332.3|83349.7|83324.7|51
1621420690000|2021-05-19 10:38:10|83356.7|83331.7|83357.2|83332.2|83358.3|83333.3|83356.1|83331.1|32
1621420700000|2021-05-19 10:38:20|83357.1|83332.1|83350.3|83325.3|83357.7|83332.7|83349.4|83324.4|33
1621420710000|2021-05-19 10:38:30|83350|83325|83348.9|83323.9|83350.2|83325.2|83348.7|83323.7|32
1621420720000|2021-05-19 10:38:40|83349|83324|83351.8|83326.8|83352.5|83327.5|83348.8|83323.8|27
1621420730000|2021-05-19 10:38:50|83352.1|83327.1|83357.3|83332.3|83359.3|83334.3|83351.8|83326.8|36
1621420740000|2021-05-19 10:39:00|83357.1|83332.1|83359.1|83334.1|83360.8|83335.8|83356.3|83331.3|34
1621420750000|2021-05-19 10:39:10|83359.2|83334.2|83356.8|83331.8|83359.2|83334.2|83355.3|83330.3|29
1621420760000|2021-05-19 10:39:20|83356.1|83331.1|83352.6|83302.6|83358.2|83331.1|83337.3|83300.5|43
1621420770000|2021-05-19 10:39:30|83339.9|83314.9|83340.2|83315.2|83356.1|83320.1|83339.7|83303.6|52
1621420780000|2021-05-19 10:39:40|83341|83316|83352.3|83327.3|83352.3|83327.3|83340.6|83315.6|51
1621420790000|2021-05-19 10:39:50|83351.7|83326.7|83371.3|83321.3|83371.7|83329|83351.7|83319.3|25
1621420800000|2021-05-19 10:40:00|83371.4|83321.4|83350.4|83325.4|83372.6|83334.3|83350.4|83320.3|32
1621420810000|2021-05-19 10:40:10|83350.7|83325.7|83351.3|83301.3|83356.5|83325.7|83346.1|83299.4|50
1621420820000|2021-05-19 10:40:20|83351.2|83301.2|83351.4|83301.4|83351.8|83301.8|83350.5|83300.5|28
1621420830000|2021-05-19 10:40:30|83351.5|83301.5|83350.5|83300.5|83352.2|83302.2|83348.2|83298.2|47
1621420840000|2021-05-19 10:40:40|83350.6|83300.6|83337.6|83312.6|83351.5|83312.6|83335.1|83297.5|42
1621420850000|2021-05-19 10:40:50|83337.1|83312.1|83346.5|83296.5|83346.5|83312.4|83334.3|83294.3|34
1621420860000|2021-05-19 10:41:00|83346.4|83296.4|83347.9|83297.9|83348.1|83298.1|83345.9|83295.9|39
1621420870000|2021-05-19 10:41:10|83347.8|83297.8|83348.1|83298.1|83348.9|83298.9|83347.2|83297.2|28
1621420880000|2021-05-19 10:41:20|83348|83298|83335.6|83310.6|83359|83310.6|83335.6|83297.7|61
1621420890000|2021-05-19 10:41:30|83335.7|83310.7|83347.2|83297.2|83349.7|83311.5|83333.9|83296.2|46
1621420900000|2021-05-19 10:41:40|83347|83297|83335.3|83310.3|83348|83311|83334.5|83297|33
1621420910000|2021-05-19 10:41:50|83335.1|83310.1|83342.9|83292.9|83343|83310.2|83330.8|83291.3|40
1621420920000|2021-05-19 10:42:00|83342.7|83292.7|83333.8|83308.8|83347.8|83309|83333.6|83292.4|40
1621420930000|2021-05-19 10:42:10|83334|83309|83333.4|83308.4|83335.5|83310.5|83333.2|83308.2|37
1621420940000|2021-05-19 10:42:20|83333.7|83308.7|83326.1|83301.1|83333.7|83308.7|83326.1|83301.1|39
1621420950000|2021-05-19 10:42:30|83326|83301|83342.4|83292.4|83342.7|83305|83326|83290.6|29
1621420960000|2021-05-19 10:42:40|83341.7|83291.7|83332.6|83307.6|83346.4|83307.8|83332.2|83290.6|40
1621420970000|2021-05-19 10:42:50|83332.7|83307.7|83327.2|83302.2|83333.5|83308.5|83327|83302|50
1621420980000|2021-05-19 10:43:00|83327.1|83302.1|83326.3|83301.3|83328.3|83303.3|83325.4|83300.4|36
1621420990000|2021-05-19 10:43:10|83326.2|83301.2|83326.2|83301.2|83326.6|83301.6|83325.6|83300.6|19
1621421000000|2021-05-19 10:43:20|83326.1|83301.1|83329.5|83304.5|83331.6|83306.6|83325.2|83300.2|41
1621421010000|2021-05-19 10:43:30|83341.6|83291.6|83325.2|83300.2|83343.3|83305|83324.5|83291.6|32
1621421020000|2021-05-19 10:43:40|83325.3|83300.3|83319.5|83294.5|83325.3|83300.3|83318.2|83293.2|38
1621421030000|2021-05-19 10:43:50|83319.3|83294.3|83320.5|83295.5|83321.8|83296.8|83315.5|83290.5|50
1621421040000|2021-05-19 10:44:00|83320|83295|83316.5|83291.5|83320.4|83295.4|83316.5|83291.5|42
1621421050000|2021-05-19 10:44:10|83316.3|83291.3|83318.5|83293.5|83318.6|83293.6|83315.8|83290.8|32
1621421060000|2021-05-19 10:44:20|83319|83294|83316.7|83291.7|83319.1|83294.1|83315.8|83290.8|37
1621421070000|2021-05-19 10:44:30|83316.6|83291.6|83314.5|83289.5|83317|83292|83313.8|83288.8|30
1621421080000|2021-05-19 10:44:40|83316.1|83291.1|83313.7|83288.7|83316.1|83291.1|83312.5|83287.5|30
1621421090000|2021-05-19 10:44:50|83313.8|83288.8|83314.9|83289.9|83314.9|83289.9|83312.7|83287.7|29
1621421100000|2021-05-19 10:45:00|83314.7|83289.7|83318.1|83293.1|83319.2|83294.2|83314.5|83289.5|33
1621421110000|2021-05-19 10:45:10|83318.5|83293.5|83323.9|83298.9|83325.9|83300.9|83318.2|83293.2|19
1621421120000|2021-05-19 10:45:20|83322.3|83297.3|83336.5|83286.5|83337.2|83298.9|83321.9|83285.1|47
1621421130000|2021-05-19 10:45:30|83336.4|83286.4|83324.4|83299.4|83336.4|83300|83321|83285.5|35
1621421140000|2021-05-19 10:45:40|83324.1|83299.1|83321.6|83296.6|83324.1|83299.1|83321.5|83296.5|22
1621421150000|2021-05-19 10:45:50|83322|83297|83324.4|83299.4|83327.1|83302.1|83321|83296|34
1621421160000|2021-05-19 10:46:00|83324.6|83299.6|83326.5|83301.5|83328.6|83303.6|83324|83299|37
1621421170000|2021-05-19 10:46:10|83326.9|83301.9|83332.5|83307.5|83334.7|83309.7|83326.7|83301.7|48
1621421180000|2021-05-19 10:46:20|83332.7|83307.7|83333.5|83308.5|83333.5|83308.5|83327.4|83302.4|48
1621421190000|2021-05-19 10:46:30|83333.6|83308.6|83331.3|83306.3|83333.8|83308.8|83330|83305|48
1621421200000|2021-05-19 10:46:40|83331.1|83306.1|83329.5|83304.5|83333.5|83308.5|83329.4|83304.4|38
1621421210000|2021-05-19 10:46:50|83327.7|83302.7|83320.1|83295.1|83331.8|83303.7|83316.7|83281.1|56
1621421220000|2021-05-19 10:47:00|83320.2|83295.2|83325|83300|83335.1|83301.2|83320.2|83284.4|50
1621421230000|2021-05-19 10:47:10|83325.8|83300.8|83329.8|83304.8|83343.6|83306.3|83324.4|83290.4|52
1621421240000|2021-05-19 10:47:20|83329.2|83304.2|83329.1|83304.1|83331.5|83306.5|83328.8|83303.8|39
1621421250000|2021-05-19 10:47:30|83329.3|83304.3|83336.3|83286.3|83344|83309.4|83323.8|83285.4|49
1621421260000|2021-05-19 10:47:40|83335.4|83285.4|83320.5|83295.5|83335.4|83296.4|83319.5|83283.9|46
1621421270000|2021-05-19 10:47:50|83320.3|83295.3|83316.9|83291.9|83320.5|83295.5|83316.3|83291.3|36
1621421280000|2021-05-19 10:48:00|83317.4|83292.4|83345.1|83295.1|83345.1|83307|83317.2|83281.7|48
1621421290000|2021-05-19 10:48:10|83345.9|83295.9|83334.2|83309.2|83349|83311|83331.9|83295.4|53
1621421300000|2021-05-19 10:48:20|83334|83309|83334.6|83309.6|83335.7|83310.7|83333.5|83308.5|30
1621421310000|2021-05-19 10:48:30|83334.4|83309.4|83337.3|83312.3|83338.1|83313.1|83333.2|83308.2|31
1621421320000|2021-05-19 10:48:40|83336.8|83311.8|83339.7|83314.7|83339.8|83314.8|83336.8|83311.8|29
1621421330000|2021-05-19 10:48:50|83339.4|83314.4|83338.4|83313.4|83339.7|83314.7|83337.7|83312.7|36
1621421340000|2021-05-19 10:49:00|83337.9|83312.9|83332.7|83307.7|83348.4|83313.8|83332.7|83296.4|43
1621421350000|2021-05-19 10:49:10|83333|83308|83332.3|83307.3|83335.2|83310.2|83331.8|83306.8|28
1621421360000|2021-05-19 10:49:20|83332.5|83307.5|83330.8|83305.8|83344.1|83309.4|83329.6|83293.2|35
1621421370000|2021-05-19 10:49:30|83330.7|83305.7|83330.3|83305.3|83331.7|83306.7|83327.9|83302.9|38
1621421380000|2021-05-19 10:49:40|83330.4|83305.4|83331.9|83306.9|83332.1|83307.1|83327.9|83302.9|41
1621421390000|2021-05-19 10:49:50|83331.3|83306.3|83329.5|83304.5|83332.4|83307.4|83328.8|83303.8|41
1621421400000|2021-05-19 10:50:00|83329.1|83304.1|83325.4|83300.4|83341.7|83306.4|83325|83290.6|49
1621421410000|2021-05-19 10:50:10|83325.2|83300.2|83331.6|83306.6|83333.4|83308.4|83325.2|83300.2|39
1621421420000|2021-05-19 10:50:20|83331.3|83306.3|83328.5|83303.5|83342.1|83308.1|83326.3|83292.1|47
1621421430000|2021-05-19 10:50:30|83328.6|83303.6|83329.1|83304.1|83329.4|83304.4|83327.9|83302.9|38
1621421440000|2021-05-19 10:50:40|83329.8|83304.8|83327|83302|83329.8|83304.8|83325.7|83300.7|37
1621421450000|2021-05-19 10:50:50|83326.7|83301.7|83326.4|83301.4|83326.8|83301.8|83324.7|83299.7|23
1621421460000|2021-05-19 10:51:00|83326.5|83301.5|83327|83302|83327|83302|83325.1|83300.1|38
1621421470000|2021-05-19 10:51:10|83326.2|83301.2|83326.4|83301.4|83328.1|83303.1|83325.9|83300.9|32
1621421480000|2021-05-19 10:51:20|83326.5|83301.5|83323.7|83298.7|83326.6|83301.6|83322.9|83297.9|35
1621421490000|2021-05-19 10:51:30|83323.5|83298.5|83333.3|83283.3|83334.3|83298.6|83319.4|83281.7|40
1621421500000|2021-05-19 10:51:40|83333.2|83283.2|83320.5|83295.5|83334.4|83296.3|83319.9|83283.2|27
1621421510000|2021-05-19 10:51:50|83320.1|83295.1|83321.3|83296.3|83322.2|83297.2|83319.9|83294.9|26
1621421520000|2021-05-19 10:52:00|83321.4|83296.4|83320.9|83295.9|83321.4|83296.4|83319.2|83294.2|24
1621421530000|2021-05-19 10:52:10|83319.9|83294.9|83320|83295|83320.9|83295.9|83319.4|83294.4|34
1621421540000|2021-05-19 10:52:20|83320.5|83295.5|83324.1|83299.1|83324.7|83299.7|83318.9|83293.9|39
1621421550000|2021-05-19 10:52:30|83322.4|83297.4|83315.7|83290.7|83324.5|83299.5|83314.1|83289.1|35
1621421560000|2021-05-19 10:52:40|83315.4|83290.4|83306.4|83281.4|83315.4|83290.4|83300.8|83264|56
1621421570000|2021-05-19 10:52:50|83307.3|83282.3|83302.7|83277.7|83307.3|83282.3|83302|83277|53
1621421580000|2021-05-19 10:53:00|83301.5|83276.5|83301.4|83276.4|83304|83279|83298.3|83273.3|44
1621421590000|2021-05-19 10:53:10|83302|83277|83304.8|83279.8|83306.9|83281.9|83298.5|83273.5|44
1621421600000|2021-05-19 10:53:20|83304.6|83279.6|83305.9|83280.9|83310|83285|83302.3|83277.3|50
1621421610000|2021-05-19 10:53:30|83305.7|83280.7|83304.3|83279.3|83306.5|83281.5|83302.2|83277.2|39
1621421620000|2021-05-19 10:53:40|83304.6|83279.6|83303.6|83278.6|83307|83282|83302.2|83277.2|40
1621421630000|2021-05-19 10:53:50|83303.5|83278.5|83303.8|83278.8|83308.3|83283.3|83303.1|83278.1|51
1621421640000|2021-05-19 10:54:00|83304.3|83279.3|83302.5|83277.5|83305.3|83280.3|83302.1|83277.1|44
1621421650000|2021-05-19 10:54:10|83302.7|83277.7|83305.8|83280.8|83307.2|83282.2|83301.9|83276.9|31
1621421660000|2021-05-19 10:54:20|83306|83281|83301.9|83276.9|83307.5|83282.5|83301.9|83276.9|30
1621421670000|2021-05-19 10:54:30|83302.8|83277.8|83310|83285|83312.1|83287.1|83301.4|83276.4|47
1621421680000|2021-05-19 10:54:40|83310.3|83285.3|83308.2|83283.2|83311|83286|83307|83282|37
1621421690000|2021-05-19 10:54:50|83308.6|83283.6|83309|83284|83311.1|83286.1|83308.6|83283.6|34
1621421700000|2021-05-19 10:55:00|83307.6|83282.6|83309.4|83284.4|83309.8|83284.8|83306.4|83281.4|33
1621421710000|2021-05-19 10:55:10|83310.2|83285.2|83304.5|83279.5|83310.7|83285.7|83303.2|83278.2|40
1621421720000|2021-05-19 10:55:20|83304.3|83279.3|83302.8|83277.8|83304.4|83279.4|83300.3|83275.3|29
1621421730000|2021-05-19 10:55:30|83302.6|83277.6|83301.1|83276.1|83303.3|83278.3|83301|83276|21
1621421740000|2021-05-19 10:55:40|83301.7|83276.7|83302.6|83277.6|83303.3|83278.3|83301.1|83276.1|31
1621421750000|2021-05-19 10:55:50|83302.9|83277.9|83278.1|83253.1|83302.9|83277.9|83274.3|83225.2|49
1621421760000|2021-05-19 10:56:00|83278.2|83253.2|83278.6|83253.6|83280.9|83255.9|83277.8|83252.8|32
1621421770000|2021-05-19 10:56:10|83278.7|83253.7|83278.2|83253.2|83279.2|83254.2|83276|83251|36
1621421780000|2021-05-19 10:56:20|83278|83253|83276.6|83251.6|83278.1|83253.1|83276.3|83251.3|20
1621421790000|2021-05-19 10:56:30|83276.8|83251.8|83277.1|83252.1|83277.5|83252.5|83276.6|83251.6|29
1621421800000|2021-05-19 10:56:40|83277|83252|83280.7|83255.7|83280.8|83255.8|83276.8|83251.8|30
1621421810000|2021-05-19 10:56:50|83281|83256|83278.4|83253.4|83281.1|83256.1|83277.1|83252.1|27
1621421820000|2021-05-19 10:57:00|83276.4|83251.4|83276.2|83251.2|83277.3|83252.3|83275.8|83250.8|29
1621421830000|2021-05-19 10:57:10|83276|83251|83275.9|83250.9|83276.3|83251.3|83274.9|83249.9|40
1621421840000|2021-05-19 10:57:20|83275.8|83250.8|83274.6|83249.6|83276.2|83251.2|83274.3|83249.3|20
1621421850000|2021-05-19 10:57:30|83274.7|83249.7|83273|83248|83275.2|83250.2|83270.9|83245.9|20
1621421860000|2021-05-19 10:57:40|83273.3|83248.3|83259.1|83234.1|83281.2|83248.3|83258.3|83221.2|47
1621421870000|2021-05-19 10:57:50|83259.4|83234.4|83259.9|83234.9|83274.1|83235.9|83255.1|83222.3|52
1621421880000|2021-05-19 10:58:00|83260.3|83235.3|83261.7|83236.7|83261.8|83236.8|83258.5|83233.5|40
1621421890000|2021-05-19 10:58:10|83260.9|83235.9|83257.3|83232.3|83267.6|83236.8|83255.5|83217.6|48
1621421900000|2021-05-19 10:58:20|83256.6|83231.6|83254.9|83229.9|83259.9|83234.9|83251.1|83226.1|48
1621421910000|2021-05-19 10:58:30|83254.2|83229.2|83243.8|83218.8|83259.9|83230.3|83241.3|83208.8|48
1621421920000|2021-05-19 10:58:40|83244.5|83219.5|83242.3|83217.3|83244.5|83219.5|83240.7|83215.7|45
1621421930000|2021-05-19 10:58:50|83241.7|83216.7|83246.1|83221.1|83246.1|83221.1|83240.8|83215.8|34
1621421940000|2021-05-19 10:59:00|83243.8|83218.8|83241.5|83216.5|83245|83220|83240.9|83215.9|41
1621421950000|2021-05-19 10:59:10|83241.8|83216.8|83247.8|83222.8|83247.8|83222.8|83241.8|83216.8|43
1621421960000|2021-05-19 10:59:20|83245.5|83220.5|83245.7|83220.7|83247.4|83222.4|83244.8|83219.8|41
1621421970000|2021-05-19 10:59:30|83246.2|83221.2|83249.4|83224.4|83249.6|83224.6|83246|83221|41
1621421980000|2021-05-19 10:59:40|83249.2|83224.2|83248.5|83223.5|83250.5|83225.5|83245.6|83220.6|37
1621421990000|2021-05-19 10:59:50|83247.1|83222.1|83264|83214|83267.4|83223.6|83247.1|83211.5|58
1621422000000|2021-05-19 11:00:00|83265.7|83215.7|83252.4|83227.4|83265.9|83228.1|83250.8|83214.1|50
1621422010000|2021-05-19 11:00:10|83252.5|83227.5|83250.3|83225.3|83253.3|83228.3|83249.3|83224.3|41
1621422020000|2021-05-19 11:00:20|83250.2|83225.2|83260.3|83235.3|83260.3|83235.3|83249.5|83224.5|50
1621422030000|2021-05-19 11:00:30|83260|83235|83260.1|83235.1|83261.3|83236.3|83258|83233|42
1621422040000|2021-05-19 11:00:40|83259.4|83234.4|83263.5|83238.5|83264.5|83239.5|83258.3|83233.3|45
1621422050000|2021-05-19 11:00:50|83262.3|83237.3|83263|83238|83276.6|83240.2|83262.3|83226.6|43
1621422060000|2021-05-19 11:01:00|83263.2|83238.2|83266.5|83241.5|83267.4|83242.4|83262.8|83237.8|45
1621422070000|2021-05-19 11:01:10|83266.4|83241.4|83256.6|83231.6|83266.4|83241.4|83256.6|83231.6|45
1621422080000|2021-05-19 11:01:20|83257.9|83232.9|83256.2|83231.2|83257.9|83232.9|83255.1|83230.1|37
1621422090000|2021-05-19 11:01:30|83257|83232|83253.8|83228.8|83257.6|83232.6|83252.3|83227.3|38
1621422100000|2021-05-19 11:01:40|83253.5|83228.5|83257.7|83232.7|83258.1|83233.1|83253.5|83228.5|37
1621422110000|2021-05-19 11:01:50|83257.9|83232.9|83255.6|83230.6|83257.9|83232.9|83255|83230|34
1621422120000|2021-05-19 11:02:00|83255.3|83230.3|83257.1|83232.1|83257.1|83232.1|83255.3|83230.3|29
1621422130000|2021-05-19 11:02:10|83256.9|83231.9|83256.4|83231.4|83257.2|83232.2|83256.4|83231.4|25
1621422140000|2021-05-19 11:02:20|83256.2|83231.2|83255.9|83230.9|83259.3|83234.3|83255.9|83230.9|27
1621422150000|2021-05-19 11:02:30|83256.4|83231.4|83248.7|83223.7|83260.7|83231.4|83248|83210.7|36
1621422160000|2021-05-19 11:02:40|83248.2|83223.2|83240.2|83215.2|83249.3|83224.3|83240|83215|40
1621422170000|2021-05-19 11:02:50|83240.5|83215.5|83240|83215|83242.3|83217.3|83239.3|83214.3|41
1621422180000|2021-05-19 11:03:00|83239.9|83214.9|83232.8|83207.8|83240|83215|83232.3|83207.3|53
1621422190000|2021-05-19 11:03:10|83232.3|83207.3|83234.9|83209.9|83241.4|83216.4|83232.1|83207.1|34
1621422200000|2021-05-19 11:03:20|83234.6|83209.6|83245.6|83220.6|83257.4|83221.2|83234.5|83205.3|38
1621422210000|2021-05-19 11:03:30|83245.1|83220.1|83242.5|83217.5|83245.7|83220.7|83241.8|83216.8|40
1621422220000|2021-05-19 11:03:40|83242.6|83217.6|83241.1|83216.1|83242.6|83217.6|83239.8|83214.8|22
1621422230000|2021-05-19 11:03:50|83241.7|83216.7|83240|83215|83242.9|83217.9|83239.7|83214.7|31
1621422240000|2021-05-19 11:04:00|83239.6|83214.6|83249.3|83224.3|83249.3|83224.3|83239.6|83214.6|45
1621422250000|2021-05-19 11:04:10|83249.7|83224.7|83252.7|83227.7|83258|83233|83249.2|83224.2|39
1621422260000|2021-05-19 11:04:20|83251.9|83226.9|83253.6|83228.6|83253.8|83228.8|83251.6|83226.6|40
1621422270000|2021-05-19 11:04:30|83253.8|83228.8|83249.3|83224.3|83254|83229|83249|83224|27
1621422280000|2021-05-19 11:04:40|83249.1|83224.1|83248.1|83223.1|83249.9|83224.9|83245.7|83220.7|43
1621422290000|2021-05-19 11:04:50|83247.8|83222.8|83249.9|83224.9|83249.9|83224.9|83243.9|83218.9|39
1621422300000|2021-05-19 11:05:00|83250.4|83225.4|83270.4|83245.4|83273.8|83248.8|83249.8|83224.8|63
1621422310000|2021-05-19 11:05:10|83270.2|83245.2|83259.4|83234.4|83270.2|83245.2|83258.6|83233.6|51
1621422320000|2021-05-19 11:05:20|83258.2|83233.2|83245.4|83220.4|83261.2|83233.5|83244.1|83209.3|52
1621422330000|2021-05-19 11:05:30|83245|83220|83241.9|83216.9|83246.2|83221.2|83241.9|83216.9|42
1621422340000|2021-05-19 11:05:40|83243.5|83218.5|83251.2|83226.2|83255.8|83230.8|83243.5|83218.5|41
1621422350000|2021-05-19 11:05:50|83250.8|83225.8|83252.3|83227.3|83265.6|83228.8|83250.3|83215.6|38
1621422360000|2021-05-19 11:06:00|83253.1|83228.1|83253.6|83228.6|83261.3|83236.3|83252.5|83227.5|48
1621422370000|2021-05-19 11:06:10|83252.5|83227.5|83251.1|83226.1|83254.3|83229.3|83248.4|83223.4|40
1621422380000|2021-05-19 11:06:20|83251.3|83226.3|83268.3|83243.3|83268.3|83243.3|83250.1|83225.1|53
1621422390000|2021-05-19 11:06:30|83268.2|83243.2|83268.2|83243.2|83269.4|83244.4|83266.2|83241.2|40
1621422400000|2021-05-19 11:06:40|83268.1|83243.1|83276.8|83251.8|83289.7|83252|83268.1|83237.6|44
1621422410000|2021-05-19 11:06:50|83274.6|83249.6|83272.7|83247.7|83277.5|83252.5|83271.7|83246.7|65
1621422420000|2021-05-19 11:07:00|83272.5|83247.5|83267.2|83242.2|83280.1|83247.5|83266|83227.7|43
1621422430000|2021-05-19 11:07:10|83266.4|83241.4|83270.9|83245.9|83271.2|83246.2|83265|83240|42
1621422440000|2021-05-19 11:07:20|83270.7|83245.7|83268.6|83243.6|83275.4|83250.4|83268.6|83243.6|49
1621422450000|2021-05-19 11:07:30|83266.3|83241.3|83287.9|83262.9|83290.6|83265.6|83264.3|83239.3|63
1621422460000|2021-05-19 11:07:40|83288.2|83263.2|83284.4|83259.4|83295.6|83263.2|83280.4|83245.6|55
1621422470000|2021-05-19 11:07:50|83284.2|83259.2|83283.6|83258.6|83284.6|83259.6|83282|83257|42
1621422480000|2021-05-19 11:08:00|83283.5|83258.5|83281.6|83256.6|83296|83261.1|83280.1|83246|48
1621422490000|2021-05-19 11:08:10|83281.8|83256.8|83275.3|83250.3|83282.7|83257.7|83274.3|83249.3|45
1621422500000|2021-05-19 11:08:20|83274.1|83249.1|83275.1|83250.1|83277.6|83252.6|83271.2|83246.2|56
1621422510000|2021-05-19 11:08:30|83275.5|83250.5|83289|83264|83295.9|83264.1|83273.9|83244.6|67
1621422520000|2021-05-19 11:08:40|83289.3|83264.3|83310.3|83260.3|83310.8|83270.8|83289.3|83251.9|61
1621422530000|2021-05-19 11:08:50|83309.7|83259.7|83299.8|83274.8|83313.1|83275.6|83294.2|83257.8|62
1621422540000|2021-05-19 11:09:00|83299.9|83274.9|83328.8|83278.8|83330.1|83290.6|83299.9|83263.2|57
1621422550000|2021-05-19 11:09:10|83328.3|83278.3|83313.9|83288.9|83329.4|83292.5|83312|83275.7|59
1621422560000|2021-05-19 11:09:20|83313.6|83288.6|83318.3|83293.3|83328.7|83294.1|83310.9|83277.5|55
1621422570000|2021-05-19 11:09:30|83317.2|83292.2|83330.1|83305.1|83337.4|83306.6|83316.2|83284.7|58
1621422580000|2021-05-19 11:09:40|83330.2|83305.2|83331.4|83306.4|83333.2|83308.2|83327.8|83302.8|61
1621422590000|2021-05-19 11:09:50|83332.1|83307.1|83325.5|83300.5|83344.5|83310|83325.5|83293.1|63
1621422600000|2021-05-19 11:10:00|83325.9|83300.9|83309.1|83284.1|83325.9|83300.9|83308.4|83283.4|60
1621422610000|2021-05-19 11:10:10|83309.3|83284.3|83319.3|83294.3|83325.7|83294.6|83308.8|83275.7|46
1621422620000|2021-05-19 11:10:20|83320.6|83295.6|83302.2|83277.2|83320.6|83295.6|83301.3|83276.3|63
1621422630000|2021-05-19 11:10:30|83301.9|83276.9|83303.9|83278.9|83307.8|83282.8|83301.7|83276.7|50
1621422640000|2021-05-19 11:10:40|83303.8|83278.8|83303.9|83278.9|83304.5|83279.5|83301.1|83276.1|42
1621422650000|2021-05-19 11:10:50|83303.7|83278.7|83302.9|83277.9|83307.3|83282.3|83302.9|83277.9|38
1621422660000|2021-05-19 11:11:00|83303|83278|83306.8|83281.8|83307.4|83282.4|83301.8|83276.8|42
1621422670000|2021-05-19 11:11:10|83306.9|83281.9|83308.3|83283.3|83308.5|83283.5|83306.6|83281.6|32
1621422680000|2021-05-19 11:11:20|83307.9|83282.9|83302.9|83277.9|83309.1|83284.1|83302.4|83277.4|50
1621422690000|2021-05-19 11:11:30|83302.6|83277.6|83301.1|83276.1|83306|83281|83301|83276|38
1621422700000|2021-05-19 11:11:40|83300.9|83275.9|83302.7|83277.7|83303.8|83278.8|83300.9|83275.9|34
1621422710000|2021-05-19 11:11:50|83303.1|83278.1|83300.8|83275.8|83303.1|83278.1|83300.3|83275.3|25
1621422720000|2021-05-19 11:12:00|83300.9|83275.9|83314.3|83289.3|83321.3|83296.3|83300.1|83275.1|59
1621422730000|2021-05-19 11:12:10|83314.1|83289.1|83315.9|83290.9|83330|83291.1|83306.8|83277.4|67
1621422740000|2021-05-19 11:12:20|83316|83291|83309.8|83284.8|83319.5|83294.5|83309.8|83284.8|62
1621422750000|2021-05-19 11:12:30|83308.2|83283.2|83318.8|83293.8|83319.8|83294.8|83308.2|83283.2|53
1621422760000|2021-05-19 11:12:40|83318.4|83293.4|83312.2|83287.2|83318.5|83293.5|83311.6|83286.6|40
1621422770000|2021-05-19 11:12:50|83312|83287|83304.4|83279.4|83313.8|83288.8|83303.2|83278.2|45
1621422780000|2021-05-19 11:13:00|83304|83279|83304.8|83279.8|83306.6|83281.6|83303.3|83278.3|51
1621422790000|2021-05-19 11:13:10|83304.6|83279.6|83297.2|83272.2|83305.1|83280.1|83294.2|83269.2|44
1621422800000|2021-05-19 11:13:20|83297.3|83272.3|83300.9|83275.9|83302.6|83277.6|83296.6|83271.6|34
1621422810000|2021-05-19 11:13:30|83301.2|83276.2|83297.1|83272.1|83301.7|83276.7|83296.8|83271.8|45
1621422820000|2021-05-19 11:13:40|83297|83272|83272.5|83247.5|83300.5|83275.5|83272.5|83247.5|38
1621422830000|2021-05-19 11:13:50|83273.8|83248.8|83283.1|83233.1|83287.3|83248.8|83273.8|83233.1|45
1621422840000|2021-05-19 11:14:00|83282.9|83232.9|83283.4|83233.4|83284.1|83234.1|83275.4|83225.4|58
1621422850000|2021-05-19 11:14:10|83284.5|83234.5|83261.6|83236.6|83284.7|83245.6|83261.6|83234.4|41
1621422860000|2021-05-19 11:14:20|83257|83232|83258.6|83233.6|83270.8|83234|83254.8|83213.8|55
1621422870000|2021-05-19 11:14:30|83258.3|83233.3|83265.1|83240.1|83276.3|83240.1|83255.7|83218.3|53
1621422880000|2021-05-19 11:14:40|83280|83230|83264.1|83239.1|83280.8|83243.4|83263.8|83229.8|49
1621422890000|2021-05-19 11:14:50|83264.7|83239.7|83264.6|83239.6|83283.2|83245.8|83264.4|83229.7|40
1621422900000|2021-05-19 11:15:00|83265.2|83240.2|83265|83240|83266.5|83241.5|83261.1|83236.1|51
1621422910000|2021-05-19 11:15:10|83265.2|83240.2|83272.8|83247.8|83273.7|83248.7|83264.2|83239.2|34
1621422920000|2021-05-19 11:15:20|83272.2|83247.2|83262.9|83237.9|83286|83250.5|83257.8|83226.5|57
1621422930000|2021-05-19 11:15:30|83262.2|83237.2|83262.9|83237.9|83272.8|83238.2|83250.4|83221.1|60
1621422940000|2021-05-19 11:15:40|83263.5|83238.5|83266.6|83241.6|83266.8|83241.8|83262.4|83237.4|50
1621422950000|2021-05-19 11:15:50|83265.7|83240.7|83277.9|83252.9|83278.9|83253.9|83265.2|83240.2|54
1621422960000|2021-05-19 11:16:00|83277.8|83252.8|83277.2|83252.2|83278.7|83253.7|83273.6|83248.6|57
1621422970000|2021-05-19 11:16:10|83277.4|83252.4|83305.3|83255.3|83305.3|83266.2|83277.3|83242.8|58
1621422980000|2021-05-19 11:16:20|83305.6|83255.6|83290|83265|83305.6|83268.2|83289.3|83255.6|43
1621422990000|2021-05-19 11:16:30|83291.3|83266.3|83313.3|83263.3|83313.3|83273.2|83286.7|83250.6|55
1621423000000|2021-05-19 11:16:40|83301.9|83276.9|83295.9|83270.9|83303.2|83278.2|83293.8|83268.8|50
1621423010000|2021-05-19 11:16:50|83295.6|83270.6|83292.2|83267.2|83306.3|83271|83290.5|83255.4|51
1621423020000|2021-05-19 11:17:00|83292.3|83267.3|83293.2|83268.2|83296.3|83271.3|83290.9|83265.9|53
1621423030000|2021-05-19 11:17:10|83293.5|83268.5|83293.9|83268.9|83295.4|83270.4|83291|83266|50
1621423040000|2021-05-19 11:17:20|83293.7|83268.7|83290.7|83265.7|83293.7|83268.7|83286.1|83261.1|61
1621423050000|2021-05-19 11:17:30|83290.9|83265.9|83291.2|83266.2|83291.3|83266.3|83287.6|83262.6|44
1621423060000|2021-05-19 11:17:40|83293|83268|83319.2|83269.2|83319.2|83276.2|83293|83264.1|53
1621423070000|2021-05-19 11:17:50|83319.6|83269.6|83317.7|83267.7|83321|83271|83317.4|83267.4|63
1621423080000|2021-05-19 11:18:00|83317.8|83267.8|83313.4|83263.4|83318|83277.9|83299.7|83263.4|58
1621423090000|2021-05-19 11:18:10|83313.2|83263.2|83295.6|83270.6|83313.5|83274.3|83292.5|83260.9|59
1621423100000|2021-05-19 11:18:20|83295.5|83270.5|83305.6|83255.6|83308.1|83273.5|83295|83255.4|61
1621423110000|2021-05-19 11:18:30|83305.5|83255.5|83289.4|83264.4|83309.2|83270.7|83288.8|83255.5|42
1621423120000|2021-05-19 11:18:40|83290.1|83265.1|83291.9|83266.9|83305.2|83267|83288.5|83254.2|45
1621423130000|2021-05-19 11:18:50|83292.4|83267.4|83292.4|83267.4|83293.4|83268.4|83286.7|83261.7|51
1621423140000|2021-05-19 11:19:00|83292.9|83267.9|83296.9|83271.9|83297.2|83272.2|83291.6|83266.6|44
1621423150000|2021-05-19 11:19:10|83297.4|83272.4|83295.8|83270.8|83310.8|83273.8|83292.4|83258.5|54
1621423160000|2021-05-19 11:19:20|83297.9|83272.9|83308.5|83283.5|83310.7|83285.7|83295.4|83259.2|57
1621423170000|2021-05-19 11:19:30|83310.1|83285.1|83332.9|83282.9|83349.8|83305.7|83310.1|83279.9|68
1621423180000|2021-05-19 11:19:40|83332.1|83282.1|83341.7|83291.7|83347.5|83297.5|83332.1|83282.1|67
1621423190000|2021-05-19 11:19:50|83339.1|83289.1|83343.5|83293.5|83351|83301|83336|83286|70
1621423200000|2021-05-19 11:20:00|83343.2|83293.2|83320.9|83295.9|83344.9|83295.9|83319.8|83280.3|61
1621423210000|2021-05-19 11:20:10|83319.7|83294.7|83329.5|83304.5|83339.7|83304.9|83319.6|83280.4|57
1621423220000|2021-05-19 11:20:20|83328.7|83303.7|83327.2|83302.2|83331.3|83306.3|83324.2|83299.2|56
1621423230000|2021-05-19 11:20:30|83327.1|83302.1|83332.2|83307.2|83332.8|83307.8|83321.2|83296.2|60
1621423240000|2021-05-19 11:20:40|83332.8|83307.8|83359.5|83309.5|83365|83322.2|83331.6|83300.7|69
1621423250000|2021-05-19 11:20:50|83358.2|83308.2|83348.7|83298.7|83358.2|83308.2|83347|83297|53
1621423260000|2021-05-19 11:21:00|83348.3|83298.3|83343.8|83293.8|83348.3|83308.7|83326.9|83291.9|51
1621423270000|2021-05-19 11:21:10|83342.8|83292.8|83325.3|83300.3|83346.5|83309.8|83324.8|83291.6|63
1621423280000|2021-05-19 11:21:20|83324.7|83299.7|83320.3|83295.3|83325|83300|83320.3|83295.3|47
1621423290000|2021-05-19 11:21:30|83317.7|83292.7|83312.7|83287.7|83328.4|83294.4|83312.6|83278.4|49
1621423300000|2021-05-19 11:21:40|83314.9|83289.9|83316.7|83291.7|83317.7|83292.7|83314.2|83289.2|49
1621423310000|2021-05-19 11:21:50|83317.4|83292.4|83314.9|83289.9|83317.5|83292.5|83312.5|83287.5|39
1621423320000|2021-05-19 11:22:00|83314.1|83289.1|83314.4|83289.4|83321.2|83296.2|83312|83287|50
1621423330000|2021-05-19 11:22:10|83314.9|83289.9|83313.9|83288.9|83326.3|83289.9|83310.3|83275.7|50
1621423340000|2021-05-19 11:22:20|83314|83289|83315.3|83290.3|83319|83294|83313.9|83288.9|40
1621423350000|2021-05-19 11:22:30|83315.6|83290.6|83311|83286|83315.6|83290.6|83309.7|83284.7|38
1621423360000|2021-05-19 11:22:40|83311.2|83286.2|83310.9|83285.9|83311.7|83286.7|83310.6|83285.6|18
1621423370000|2021-05-19 11:22:50|83311.4|83286.4|83310.4|83285.4|83313|83288|83309.9|83284.9|34
1621423380000|2021-05-19 11:23:00|83312.4|83287.4|83308|83283|83312.4|83287.4|83307.7|83282.7|38
1621423390000|2021-05-19 11:23:10|83307.5|83282.5|83307.2|83282.2|83311.3|83286.3|83306.4|83281.4|41
1621423400000|2021-05-19 11:23:20|83307.5|83282.5|83305.1|83280.1|83308.1|83283.1|83303|83278|35
1621423410000|2021-05-19 11:23:30|83304.4|83279.4|83299|83274|83305.9|83280.9|83298.5|83273.5|41
1621423420000|2021-05-19 11:23:40|83298.8|83273.8|83298.3|83273.3|83299.7|83274.7|83297.3|83272.3|39
1621423430000|2021-05-19 11:23:50|83299.3|83274.3|83310.9|83285.9|83312.3|83287.3|83299.3|83274.3|45
1621423440000|2021-05-19 11:24:00|83310.7|83285.7|83307.6|83282.6|83310.7|83285.7|83306.3|83281.3|37
1621423450000|2021-05-19 11:24:10|83307.9|83282.9|83311.2|83286.2|83311.2|83286.2|83306.4|83281.4|41
1621423460000|2021-05-19 11:24:20|83311.8|83286.8|83308.3|83283.3|83314.5|83289.5|83306|83281|48
1621423470000|2021-05-19 11:24:30|83308|83283|83314.5|83289.5|83315.2|83290.2|83308|83283|50
1621423480000|2021-05-19 11:24:40|83314.4|83289.4|83314.2|83289.2|83315.8|83290.8|83313.9|83288.9|35
1621423490000|2021-05-19 11:24:50|83314.4|83289.4|83311.9|83286.9|83314.6|83289.6|83310.6|83285.6|33
1621423500000|2021-05-19 11:25:00|83311.6|83286.6|83297.3|83272.3|83312.4|83287.4|83296|83271|59
1621423510000|2021-05-19 11:25:10|83297.4|83272.4|83293.9|83243.9|83298.3|83272.6|83272.9|83222.9|41
1621423520000|2021-05-19 11:25:20|83293|83243|83292.4|83242.4|83293.9|83243.9|83287.1|83237.1|55
1621423530000|2021-05-19 11:25:30|83292.2|83242.2|83288.6|83238.6|83292.4|83242.4|83288.6|83238.6|42
1621423540000|2021-05-19 11:25:40|83288.7|83238.7|83286.5|83261.5|83295.3|83264.5|83283.9|83238.1|50
1621423550000|2021-05-19 11:25:50|83286.2|83261.2|83280.4|83255.4|83289.5|83264.5|83279.6|83254.6|51
1621423560000|2021-05-19 11:26:00|83280.7|83255.7|83279.3|83254.3|83281.1|83256.1|83277|83252|55
1621423570000|2021-05-19 11:26:10|83279.4|83254.4|83283.7|83258.7|83286.1|83261.1|83278.2|83253.2|60
1621423580000|2021-05-19 11:26:20|83281.9|83256.9|83290.4|83265.4|83290.8|83265.8|83278.2|83253.2|53
1621423590000|2021-05-19 11:26:30|83290.2|83265.2|83287.7|83262.7|83290.7|83265.7|83287.7|83262.7|48
1621423600000|2021-05-19 11:26:40|83288.6|83263.6|83285.9|83260.9|83289.5|83264.5|83284.4|83259.4|48
1621423610000|2021-05-19 11:26:50|83286|83261|83292|83267|83299.3|83274.3|83286|83261|52
1621423620000|2021-05-19 11:27:00|83290.9|83265.9|83289.8|83264.8|83291.6|83266.6|83285.9|83260.9|51
1621423630000|2021-05-19 11:27:10|83289.7|83264.7|83301.5|83276.5|83301.5|83276.5|83285.4|83260.4|55
1621423640000|2021-05-19 11:27:20|83301.4|83276.4|83304.7|83279.7|83305.4|83280.4|83301.2|83276.2|43
1621423650000|2021-05-19 11:27:30|83304.2|83279.2|83301.4|83276.4|83304.3|83279.3|83300.3|83275.3|57
1621423660000|2021-05-19 11:27:40|83301.1|83276.1|83303|83278|83310.5|83285.5|83301.1|83276.1|45
1621423670000|2021-05-19 11:27:50|83305.2|83280.2|83298.8|83273.8|83306.5|83281.5|83297.3|83272.3|55
1621423680000|2021-05-19 11:28:00|83299|83274|83307|83282|83310|83285|83298.4|83273.4|54
1621423690000|2021-05-19 11:28:10|83307.2|83282.2|83292.3|83267.3|83307.2|83282.2|83286.6|83261.6|63
1621423700000|2021-05-19 11:28:20|83294.8|83269.8|83305.9|83280.9|83306.7|83281.7|83294.8|83269.8|59
1621423710000|2021-05-19 11:28:30|83306.1|83281.1|83314.4|83289.4|83315.4|83290.4|83306.1|83281.1|62
1621423720000|2021-05-19 11:28:40|83314.9|83289.9|83321.3|83296.3|83321.3|83296.3|83312.5|83287.5|61
1621423730000|2021-05-19 11:28:50|83322.9|83297.9|83322.5|83297.5|83336.3|83303.1|83319.7|83285.4|67
1621423740000|2021-05-19 11:29:00|83322.2|83297.2|83321.9|83296.9|83323|83298|83316.4|83291.4|58
1621423750000|2021-05-19 11:29:10|83323.2|83298.2|83323|83298|83327.3|83302.3|83323|83298|48
1621423760000|2021-05-19 11:29:20|83321.3|83296.3|83319.4|83294.4|83325.3|83300.3|83319.3|83294.3|49
1621423770000|2021-05-19 11:29:30|83319.2|83294.2|83308.8|83283.8|83320.9|83295.9|83307.3|83282.3|55
1621423780000|2021-05-19 11:29:40|83310|83285|83311|83286|83312.5|83287.5|83306.8|83281.8|49
1621423790000|2021-05-19 11:29:50|83310.9|83285.9|83302.7|83277.7|83311.5|83286.5|83301.7|83276.7|50
1621423800000|2021-05-19 11:30:00|83303|83278|83300.7|83275.7|83306.2|83281.2|83295.6|83270.6|68
1621423810000|2021-05-19 11:30:10|83300.3|83275.3|83306.9|83281.9|83313.8|83288.8|83298.9|83273.9|61
1621423820000|2021-05-19 11:30:20|83307.7|83282.7|83311.5|83286.5|83324|83288.1|83305.3|83273.1|53
1621423830000|2021-05-19 11:30:30|83312.3|83287.3|83311.4|83286.4|83321.6|83289.7|83308.1|83270|47
1621423840000|2021-05-19 11:30:40|83310.9|83285.9|83318.2|83293.2|83318.6|83293.6|83310.6|83285.6|49
1621423850000|2021-05-19 11:30:50|83318.5|83293.5|83314.9|83289.9|83318.5|83293.5|83314.2|83289.2|55
1621423860000|2021-05-19 11:31:00|83315.2|83290.2|83325.6|83300.6|83328.4|83303.4|83315.2|83290.2|58
1621423870000|2021-05-19 11:31:10|83326.9|83301.9|83307.3|83282.3|83327.6|83302.6|83306.9|83269.5|68
1621423880000|2021-05-19 11:31:20|83307.5|83282.5|83315|83290|83325.7|83292.5|83306.3|83274|56
1621423890000|2021-05-19 11:31:30|83314.8|83289.8|83322.2|83297.2|83322.2|83297.2|83314.1|83289.1|37
1621423900000|2021-05-19 11:31:40|83319.4|83294.4|83324.5|83299.5|83326.3|83301.3|83318.1|83293.1|43
1621423910000|2021-05-19 11:31:50|83323.3|83298.3|83322.7|83297.7|83323.5|83298.5|83321.2|83296.2|41
1621423920000|2021-05-19 11:32:00|83322.9|83297.9|83321|83296|83322.9|83297.9|83318.8|83293.8|44
1621423930000|2021-05-19 11:32:10|83320|83295|83317.3|83292.3|83320|83295|83313.9|83288.9|52
1621423940000|2021-05-19 11:32:20|83317.5|83292.5|83320.4|83295.4|83324.8|83299.8|83317.5|83292.5|56
1621423950000|2021-05-19 11:32:30|83320.1|83295.1|83324.5|83299.5|83324.5|83299.5|83319.7|83294.7|52
1621423960000|2021-05-19 11:32:40|83324.4|83299.4|83321.5|83296.5|83325.5|83300.5|83321.3|83296.3|52
1621423970000|2021-05-19 11:32:50|83321.2|83296.2|83328.4|83303.4|83328.4|83303.4|83320.9|83295.9|51
1621423980000|2021-05-19 11:33:00|83327.9|83302.9|83330.5|83305.5|83331.6|83306.6|83326|83301|48
1621423990000|2021-05-19 11:33:10|83330.6|83305.6|83332.2|83307.2|83335.7|83310.7|83330.3|83305.3|49
1621424000000|2021-05-19 11:33:20|83331.9|83306.9|83327.1|83302.1|83331.9|83306.9|83326.4|83301.4|45
1621424010000|2021-05-19 11:33:30|83327.3|83302.3|83329.2|83304.2|83331|83306|83327.2|83302.2|41
1621424020000|2021-05-19 11:33:40|83329.1|83304.1|83319|83294|83337.2|83312.2|83312.3|83287.3|49
1621424030000|2021-05-19 11:33:50|83317.6|83292.6|83322.4|83297.4|83323.6|83298.6|83317.6|83292.6|49
1621424040000|2021-05-19 11:34:00|83323.2|83298.2|83316.3|83291.3|83328.4|83303.4|83316|83291|53
1621424050000|2021-05-19 11:34:10|83316.8|83291.8|83314.3|83289.3|83316.8|83291.8|83310.9|83285.9|53
1621424060000|2021-05-19 11:34:20|83314.2|83289.2|83317.1|83292.1|83318.3|83293.3|83314|83289|52
1621424070000|2021-05-19 11:34:30|83317.4|83292.4|83313.9|83288.9|83318.5|83293.5|83313.2|83288.2|53
1621424080000|2021-05-19 11:34:40|83314.2|83289.2|83307.4|83282.4|83314.4|83289.4|83306.6|83281.6|55
1621424090000|2021-05-19 11:34:50|83307.5|83282.5|83303.8|83278.8|83308|83283|83303.4|83278.4|42
1621424100000|2021-05-19 11:35:00|83304.4|83279.4|83306.3|83281.3|83309.4|83284.4|83303.6|83278.6|56
1621424110000|2021-05-19 11:35:10|83305.4|83280.4|83302.5|83277.5|83308.7|83283.7|83301.7|83276.7|56
1621424120000|2021-05-19 11:35:20|83302.6|83277.6|83304.5|83279.5|83306.6|83281.6|83302.1|83277.1|41
1621424130000|2021-05-19 11:35:30|83304.4|83279.4|83302.9|83277.9|83314.9|83281.9|83300.9|83264.9|46
1621424140000|2021-05-19 11:35:40|83302.2|83277.2|83297.7|83272.7|83303.2|83278.2|83296.6|83271.6|49
1621424150000|2021-05-19 11:35:50|83298.5|83273.5|83293.9|83268.9|83299.6|83274.6|83291.2|83266.2|46
1621424160000|2021-05-19 11:36:00|83293.5|83268.5|83297.2|83272.2|83299.1|83274.1|83293.5|83268.5|60
1621424170000|2021-05-19 11:36:10|83296.9|83271.9|83300|83275|83303.1|83278.1|83295.6|83270.6|49
1621424180000|2021-05-19 11:36:20|83299.8|83274.8|83300.6|83275.6|83300.6|83275.6|83298.7|83273.7|27
1621424190000|2021-05-19 11:36:30|83300.7|83275.7|83297.8|83272.8|83300.9|83275.9|83296.6|83271.6|51
1621424200000|2021-05-19 11:36:40|83297.6|83272.6|83300.3|83275.3|83302.4|83277.4|83297.5|83272.5|49
1621424210000|2021-05-19 11:36:50|83300.8|83275.8|83303|83278|83303.2|83278.2|83299.4|83274.4|44
1621424220000|2021-05-19 11:37:00|83302.8|83277.8|83301.3|83276.3|83305.3|83280.3|83299.3|83274.3|46
1621424230000|2021-05-19 11:37:10|83301.4|83276.4|83303.2|83278.2|83303.5|83278.5|83298.5|83273.5|43
1621424240000|2021-05-19 11:37:20|83303.3|83278.3|83300|83275|83303.8|83278.8|83298.4|83273.4|45
1621424250000|2021-05-19 11:37:30|83301.5|83276.5|83300.3|83275.3|83302.1|83277.1|83297.8|83272.8|48
1621424260000|2021-05-19 11:37:40|83300.1|83275.1|83300.8|83275.8|83302|83277|83298.2|83273.2|47
1621424270000|2021-05-19 11:37:50|83300.9|83275.9|83301.9|83276.9|83303.7|83278.7|83300.7|83275.7|35
1621424280000|2021-05-19 11:38:00|83301.7|83276.7|83303.5|83278.5|83304|83279|83301.4|83276.4|32
1621424290000|2021-05-19 11:38:10|83303.7|83278.7|83302.5|83277.5|83309.9|83284.9|83302.5|83277.5|36
1621424300000|2021-05-19 11:38:20|83298|83273|83286.4|83261.4|83298|83273|83283.8|83258.8|42
1621424310000|2021-05-19 11:38:30|83286.3|83261.3|83284.6|83259.6|83286.6|83261.6|83284.6|83259.6|29
1621424320000|2021-05-19 11:38:40|83285.1|83260.1|83284.4|83259.4|83286.7|83261.7|83283.7|83258.7|52
1621424330000|2021-05-19 11:38:50|83284.7|83259.7|83280.1|83255.1|83285.6|83260.6|83279|83254|40
1621424340000|2021-05-19 11:39:00|83279.9|83254.9|83293|83268|83293.8|83268.8|83279.4|83254.4|44
1621424350000|2021-05-19 11:39:10|83293.2|83268.2|83296.2|83271.2|83309.2|83274.4|83293.2|83259.2|27
1621424360000|2021-05-19 11:39:20|83297.3|83272.3|83298.3|83273.3|83298.5|83273.5|83297.2|83272.2|42
1621424370000|2021-05-19 11:39:30|83298.2|83273.2|83305.3|83280.3|83306.2|83281.2|83298|83273|55
1621424380000|2021-05-19 11:39:40|83307.3|83282.3|83303.5|83278.5|83308.1|83283.1|83301.4|83276.4|51
1621424390000|2021-05-19 11:39:50|83303.3|83278.3|83304.2|83279.2|83304.8|83279.8|83302.8|83277.8|31
1621424400000|2021-05-19 11:40:00|83304.1|83279.1|83305.9|83280.9|83308.1|83283.1|83303.1|83278.1|50
1621424410000|2021-05-19 11:40:10|83305.7|83280.7|83306.8|83281.8|83307.3|83282.3|83302.9|83277.9|43
1621424420000|2021-05-19 11:40:20|83305|83280|83308.9|83283.9|83309.4|83284.4|83305|83280|34
1621424430000|2021-05-19 11:40:30|83309.2|83284.2|83313|83288|83314.1|83289.1|83308|83283|38
1621424440000|2021-05-19 11:40:40|83313.3|83288.3|83316.1|83291.1|83317.5|83292.5|83312.3|83287.3|44
1621424450000|2021-05-19 11:40:50|83315.4|83290.4|83323.9|83298.9|83324.1|83299.1|83315.4|83290.4|55
1621424460000|2021-05-19 11:41:00|83323.1|83298.1|83315.4|83290.4|83323.7|83298.7|83313.1|83288.1|50
1621424470000|2021-05-19 11:41:10|83315.6|83290.6|83317.5|83292.5|83318.3|83293.3|83315.1|83290.1|34
1621424480000|2021-05-19 11:41:20|83317.1|83292.1|83321.2|83296.2|83321.2|83296.2|83315.4|83290.4|42
1621424490000|2021-05-19 11:41:30|83321.6|83296.6|83320.1|83295.1|83323.4|83298.4|83318.8|83293.8|46
1621424500000|2021-05-19 11:41:40|83319.4|83294.4|83318.8|83293.8|83319.4|83294.4|83314.4|83289.4|38
1621424510000|2021-05-19 11:41:50|83318.5|83293.5|83318.4|83293.4|83319|83294|83318|83293|24
1621424520000|2021-05-19 11:42:00|83318.5|83293.5|83317.2|83292.2|83320.1|83295.1|83317.1|83292.1|31
1621424530000|2021-05-19 11:42:10|83317.1|83292.1|83311.5|83286.5|83318|83293|83310|83285|47
1621424540000|2021-05-19 11:42:20|83312.4|83287.4|83312.6|83287.6|83312.6|83287.6|83310.1|83285.1|37
1621424550000|2021-05-19 11:42:30|83312|83287|83317.9|83292.9|83318.2|83293.2|83308.9|83283.9|32
1621424560000|2021-05-19 11:42:40|83317.2|83292.2|83313.4|83288.4|83322.4|83297.4|83313.4|83288.4|41
1621424570000|2021-05-19 11:42:50|83313.3|83288.3|83324.7|83299.7|83325.9|83300.9|83311.4|83286.4|52
1621424580000|2021-05-19 11:43:00|83322.3|83297.3|83317.7|83292.7|83325.3|83300.3|83314.1|83289.1|55
1621424590000|2021-05-19 11:43:10|83320.4|83295.4|83323.5|83298.5|83325.8|83300.8|83320|83295|43
1621424600000|2021-05-19 11:43:20|83321.5|83296.5|83322|83297|83322.1|83297.1|83319.5|83294.5|36
1621424610000|2021-05-19 11:43:30|83322.2|83297.2|83308.8|83283.8|83322.8|83297.8|83308.6|83283.6|47
1621424620000|2021-05-19 11:43:40|83308.6|83283.6|83314.6|83289.6|83317.1|83292.1|83308.3|83283.3|46
1621424630000|2021-05-19 11:43:50|83313.9|83288.9|83324.5|83299.5|83324.5|83299.5|83308.9|83283.9|47
1621424640000|2021-05-19 11:44:00|83325.7|83300.7|83314.2|83289.2|83325.7|83300.7|83311.1|83286.1|60
1621424650000|2021-05-19 11:44:10|83311.9|83286.9|83313.5|83288.5|83327.1|83302.1|83311.9|83286.9|59
1621424660000|2021-05-19 11:44:20|83313.7|83288.7|83324.3|83299.3|83330.7|83300.3|83307.6|83280.7|47
1621424670000|2021-05-19 11:44:30|83322.7|83297.7|83323.5|83298.5|83326.5|83301.5|83320.5|83295.5|43
1621424680000|2021-05-19 11:44:40|83321.9|83296.9|83320.3|83295.3|83324.7|83299.7|83320|83295|47
1621424690000|2021-05-19 11:44:50|83321.9|83296.9|83318.7|83293.7|83321.9|83296.9|83318.6|83293.6|41
1621424700000|2021-05-19 11:45:00|83318.8|83293.8|83310.7|83285.7|83319.7|83294.7|83310.5|83285.5|53
1621424710000|2021-05-19 11:45:10|83311.1|83286.1|83307.3|83282.3|83314.9|83289.9|83307.2|83282.2|49
1621424720000|2021-05-19 11:45:20|83307.2|83282.2|83296.9|83271.9|83307.3|83282.3|83296|83271|55
1621424730000|2021-05-19 11:45:30|83296.4|83271.4|83300.5|83275.5|83301.8|83276.8|83296.4|83271.4|39
1621424740000|2021-05-19 11:45:40|83300|83275|83303.8|83278.8|83316.8|83278.9|83299.5|83264.1|29
1621424750000|2021-05-19 11:45:50|83304.5|83279.5|83298.3|83273.3|83311.1|83279.5|83297|83260|54
1621424760000|2021-05-19 11:46:00|83298.1|83273.1|83299.9|83274.9|83300.8|83275.8|83298.1|83273.1|38
1621424770000|2021-05-19 11:46:10|83300.1|83275.1|83304.7|83279.7|83315.8|83281.5|83300.1|83262.9|41
1621424780000|2021-05-19 11:46:20|83304.4|83279.4|83301.9|83276.9|83304.9|83279.9|83300.6|83275.6|38
1621424790000|2021-05-19 11:46:30|83302|83277|83302.8|83277.8|83304|83279|83301.2|83276.2|40
1621424800000|2021-05-19 11:46:40|83302.3|83277.3|83307.9|83282.9|83312.2|83287.2|83302.3|83277.3|45
1621424810000|2021-05-19 11:46:50|83308|83283|83295.2|83270.2|83308.3|83283.3|83295.1|83270.1|56
1621424820000|2021-05-19 11:47:00|83295.8|83270.8|83301.4|83251.4|83311.4|83274.5|83295.8|83251.2|60
1621424830000|2021-05-19 11:47:10|83306.3|83256.3|83297.9|83272.9|83309.7|83274.6|83297.6|83256.3|54
1621424840000|2021-05-19 11:47:20|83297.5|83272.5|83293.7|83268.7|83299.8|83274.8|83293.1|83268.1|47
1621424850000|2021-05-19 11:47:30|83293.8|83268.8|83293.8|83268.8|83295.5|83270.5|83293|83268|29
1621424860000|2021-05-19 11:47:40|83293.9|83268.9|83294.4|83269.4|83294.4|83269.4|83292.7|83267.7|29
1621424870000|2021-05-19 11:47:50|83294.5|83269.5|83297.3|83272.3|83298|83273|83293.6|83268.6|43
1621424880000|2021-05-19 11:48:00|83296.9|83271.9|83297.1|83272.1|83298.9|83273.9|83296.4|83271.4|36
1621424890000|2021-05-19 11:48:10|83297.5|83272.5|83300.9|83275.9|83317.2|83278.8|83296.6|83265.6|53
1621424900000|2021-05-19 11:48:20|83300.8|83275.8|83305.1|83280.1|83307|83282|83300.1|83275.1|46
1621424910000|2021-05-19 11:48:30|83305.2|83280.2|83305.4|83280.4|83306.9|83281.9|83304.3|83279.3|38
1621424920000|2021-05-19 11:48:40|83305.3|83280.3|83303.7|83278.7|83305.6|83280.6|83303.2|83278.2|24
1621424930000|2021-05-19 11:48:50|83303.6|83278.6|83304.2|83279.2|83306|83281|83302.3|83277.3|33
1621424940000|2021-05-19 11:49:00|83303.9|83278.9|83303.4|83278.4|83306.8|83281.8|83302|83277|49
1621424950000|2021-05-19 11:49:10|83303.2|83278.2|83301.7|83276.7|83303.7|83278.7|83299.4|83274.4|40
1621424960000|2021-05-19 11:49:20|83302.4|83277.4|83302.1|83277.1|83302.4|83277.4|83300.6|83275.6|31
1621424970000|2021-05-19 11:49:30|83301.8|83276.8|83303|83278|83304.5|83279.5|83301.8|83276.8|31
1621424980000|2021-05-19 11:49:40|83302.7|83277.7|83301.8|83276.8|83302.8|83277.8|83298.7|83273.7|47
1621424990000|2021-05-19 11:49:50|83301.6|83276.6|83299.2|83274.2|83302.9|83277.9|83297.9|83272.9|36
1621425000000|2021-05-19 11:50:00|83301.4|83276.4|83299.1|83274.1|83301.8|83276.8|83298.7|83273.7|36
1621425010000|2021-05-19 11:50:10|83299.2|83274.2|83298.2|83273.2|83299.8|83274.8|83297.7|83272.7|35
1621425020000|2021-05-19 11:50:20|83298.1|83273.1|83307.1|83282.1|83307.4|83282.4|83298|83273|50
1621425030000|2021-05-19 11:50:30|83306.8|83281.8|83304.4|83279.4|83307.1|83282.1|83302.5|83277.5|48
1621425040000|2021-05-19 11:50:40|83303.5|83278.5|83301.2|83276.2|83303.5|83278.5|83300.7|83275.7|47
1621425050000|2021-05-19 11:50:50|83301.1|83276.1|83294.6|83269.6|83301.8|83276.8|83293.4|83268.4|53
1621425060000|2021-05-19 11:51:00|83293.5|83268.5|83301.2|83276.2|83302.4|83277.4|83293.5|83268.5|51
1621425070000|2021-05-19 11:51:10|83301.4|83276.4|83310.8|83285.8|83311.3|83286.3|83301.4|83276.4|51
1621425080000|2021-05-19 11:51:20|83310.9|83285.9|83315.1|83290.1|83317|83292|83310.9|83285.9|54
1621425090000|2021-05-19 11:51:30|83315.3|83290.3|83319.1|83294.1|83320.1|83295.1|83314.5|83289.5|31
1621425100000|2021-05-19 11:51:40|83318.8|83293.8|83307.6|83282.6|83319.4|83294.4|83307|83282|47
1621425110000|2021-05-19 11:51:50|83307.8|83282.8|83309.4|83284.4|83310.4|83285.4|83305.9|83280.9|41
1621425120000|2021-05-19 11:52:00|83309.2|83284.2|83308.8|83283.8|83312|83287|83308.5|83283.5|41
1621425130000|2021-05-19 11:52:10|83308.7|83283.7|83306.9|83281.9|83319.2|83283.7|83305|83268.8|38
1621425140000|2021-05-19 11:52:20|83306.8|83281.8|83305.8|83280.8|83310.3|83285.3|83305.3|83280.3|49
1621425150000|2021-05-19 11:52:30|83305.6|83280.6|83296.8|83271.8|83311.9|83280.9|83296.8|83258.4|50
1621425160000|2021-05-19 11:52:40|83296.6|83271.6|83302|83277|83303.4|83278.4|83294.7|83269.7|52
1621425170000|2021-05-19 11:52:50|83302.7|83277.7|83309.3|83284.3|83311.6|83286.6|83301.9|83276.9|46
1621425180000|2021-05-19 11:53:00|83308.7|83283.7|83307.8|83282.8|83310.1|83285.1|83307.7|83282.7|24
1621425190000|2021-05-19 11:53:10|83307.9|83282.9|83308.2|83283.2|83309|83284|83307.9|83282.9|23
1621425200000|2021-05-19 11:53:20|83307.7|83282.7|83307.9|83282.9|83309.9|83284.9|83307.7|83282.7|21
1621425210000|2021-05-19 11:53:30|83307.6|83282.6|83311.1|83286.1|83314|83289|83307.6|83282.6|36
1621425220000|2021-05-19 11:53:40|83310.9|83285.9|83311|83286|83312.5|83287.5|83310.2|83285.2|24
1621425230000|2021-05-19 11:53:50|83310.9|83285.9|83310.5|83285.5|83311.7|83286.7|83310.3|83285.3|24
1621425240000|2021-05-19 11:54:00|83310|83285|83310.7|83285.7|83312.6|83287.6|83309.5|83284.5|29
1621425250000|2021-05-19 11:54:10|83310.8|83285.8|83312.5|83287.5|83312.5|83287.5|83307.8|83282.8|43
1621425260000|2021-05-19 11:54:20|83311.9|83286.9|83315.2|83290.2|83327.7|83290.7|83311.6|83276|39
1621425270000|2021-05-19 11:54:30|83314.8|83289.8|83318.1|83293.1|83318.2|83293.2|83314.4|83289.4|37
1621425280000|2021-05-19 11:54:40|83318.4|83293.4|83318.8|83293.8|83319.6|83294.6|83317.7|83292.7|32
1621425290000|2021-05-19 11:54:50|83318.4|83293.4|83312.8|83287.8|83319.2|83294.2|83311.8|83286.8|40
1621425300000|2021-05-19 11:55:00|83312.9|83287.9|83304.4|83279.4|83312.9|83287.9|83303.2|83278.2|50
1621425310000|2021-05-19 11:55:10|83303.9|83278.9|83300.8|83275.8|83304.8|83279.8|83299.8|83274.8|53
1621425320000|2021-05-19 11:55:20|83301|83276|83303.7|83278.7|83303.7|83278.7|83300.4|83275.4|41
1621425330000|2021-05-19 11:55:30|83303|83278|83303.8|83278.8|83308|83283|83303|83278|47
1621425340000|2021-05-19 11:55:40|83304.4|83279.4|83297.9|83272.9|83305.6|83280.6|83297.2|83272.2|46
1621425350000|2021-05-19 11:55:50|83298.1|83273.1|83298.3|83273.3|83300.3|83275.3|83296.6|83271.6|37
1621425360000|2021-05-19 11:56:00|83297.9|83272.9|83294.4|83269.4|83301.9|83276.9|83291.2|83266.2|44
1621425370000|2021-05-19 11:56:10|83293.8|83268.8|83293|83268|83295.3|83270.3|83291.8|83266.8|49
1621425380000|2021-05-19 11:56:20|83292.1|83267.1|83291.1|83266.1|83293.5|83268.5|83289.9|83264.9|46
1621425390000|2021-05-19 11:56:30|83291.3|83266.3|83292.4|83267.4|83293|83268|83290.1|83265.1|48
1621425400000|2021-05-19 11:56:40|83292.6|83267.6|83289.8|83264.8|83292.9|83267.9|83289.8|83264.8|37
1621425410000|2021-05-19 11:56:50|83289.6|83264.6|83286.3|83261.3|83292.9|83267.9|83283.3|83258.3|54
1621425420000|2021-05-19 11:57:00|83285.9|83260.9|83285|83260|83288.3|83263.3|83283.8|83258.8|56
1621425430000|2021-05-19 11:57:10|83285.1|83260.1|83284.3|83259.3|83285.1|83260.1|83279.6|83254.6|40
1621425440000|2021-05-19 11:57:20|83283.5|83258.5|83283.7|83258.7|83295.5|83259.1|83280.9|83244.5|48
1621425450000|2021-05-19 11:57:30|83283.6|83258.6|83280.8|83255.8|83285.3|83260.3|83279.9|83254.9|50
1621425460000|2021-05-19 11:57:40|83282|83257|83279.7|83254.7|83282.4|83257.4|83279.1|83254.1|39
1621425470000|2021-05-19 11:57:50|83278.9|83253.9|83279.7|83254.7|83281.2|83256.2|83277.7|83252.7|43
1621425480000|2021-05-19 11:58:00|83280|83255|83286.5|83236.5|83287.2|83257.5|83267.1|83222.1|54
1621425490000|2021-05-19 11:58:10|83286|83236|83272.4|83247.4|83292.2|83248.4|83270.7|83234.4|51
1621425500000|2021-05-19 11:58:20|83271.7|83246.7|83284.5|83234.5|83285.4|83246.7|83271.2|83228.5|44
1621425510000|2021-05-19 11:58:30|83284.7|83234.7|83278.3|83253.3|83290|83253.3|83276.5|83234.7|41
1621425520000|2021-05-19 11:58:40|83277|83252|83276.6|83251.6|83282.4|83257.4|83276.1|83251.1|41
1621425530000|2021-05-19 11:58:50|83278.1|83253.1|83277.2|83252.2|83278.9|83253.9|83275.4|83250.4|40
1621425540000|2021-05-19 11:59:00|83278.5|83253.5|83269.6|83244.6|83280.5|83255.5|83269.2|83244.2|49
1621425550000|2021-05-19 11:59:10|83268.9|83243.9|83270|83245|83270.9|83245.9|83267.9|83242.9|49
1621425560000|2021-05-19 11:59:20|83270.4|83245.4|83265.1|83240.1|83270.4|83245.4|83264.9|83239.9|59
1621425570000|2021-05-19 11:59:30|83266.6|83241.6|83259.8|83234.8|83267|83242|83258.8|83233.8|52
1621425580000|2021-05-19 11:59:40|83260|83235|83260.3|83235.3|83260.8|83235.8|83259.5|83234.5|43
1621425590000|2021-05-19 11:59:50|83260.1|83235.1|83260.2|83235.2|83261.8|83236.8|83259.4|83234.4|52
1621425600000|2021-05-19 12:00:00|83260.3|83235.3|83281|83256|83281.9|83256.9|83258.7|83233.7|70
1621425610000|2021-05-19 12:00:10|83280.1|83255.1|83295.9|83270.9|83295.9|83270.9|83278.6|83253.6|56
1621425620000|2021-05-19 12:00:20|83296.4|83271.4|83295|83270|83296.4|83271.4|83290.5|83265.5|50
1621425630000|2021-05-19 12:00:30|83293.3|83268.3|83291.5|83266.5|83301.6|83276.6|83290.2|83265.2|54
1621425640000|2021-05-19 12:00:40|83291.6|83266.6|83286.5|83261.5|83291.6|83266.6|83286.5|83261.5|45
1621425650000|2021-05-19 12:00:50|83286.6|83261.6|83293.8|83268.8|83294.8|83269.8|83286.5|83261.5|46
1621425660000|2021-05-19 12:01:00|83293.9|83268.9|83302|83277|83302.9|83277.9|83293.9|83268.9|48
1621425670000|2021-05-19 12:01:10|83302.4|83277.4|83301.4|83276.4|83302.5|83277.5|83298.5|83273.5|44
1621425680000|2021-05-19 12:01:20|83301.6|83276.6|83303.9|83278.9|83304.2|83279.2|83300.2|83275.2|49
1621425690000|2021-05-19 12:01:30|83303.5|83278.5|83306.9|83281.9|83307.7|83282.7|83303.1|83278.1|43
1621425700000|2021-05-19 12:01:40|83307.1|83282.1|83305.4|83280.4|83308.7|83283.7|83302.7|83277.7|44
1621425710000|2021-05-19 12:01:50|83305.5|83280.5|83304|83279|83306.2|83281.2|83302.4|83277.4|38
1621425720000|2021-05-19 12:02:00|83303.9|83278.9|83304.3|83279.3|83308.2|83283.2|83302|83277|45
1621425730000|2021-05-19 12:02:10|83304.6|83279.6|83304.6|83279.6|83306.2|83281.2|83301.7|83276.7|49
1621425740000|2021-05-19 12:02:20|83304.5|83279.5|83295.5|83270.5|83304.9|83279.9|83295.5|83270.5|55
1621425750000|2021-05-19 12:02:30|83297.2|83272.2|83284.2|83259.2|83298.9|83273.9|83283.4|83258.4|60
1621425760000|2021-05-19 12:02:40|83286.2|83261.2|83289|83264|83289.5|83264.5|83286.2|83261.2|50
1621425770000|2021-05-19 12:02:50|83291|83266|83284.4|83259.4|83291.8|83266.8|83283.2|83258.2|42
1621425780000|2021-05-19 12:03:00|83284.6|83259.6|83289.7|83264.7|83290.2|83265.2|83282.7|83257.7|51
1621425790000|2021-05-19 12:03:10|83289.8|83264.8|83291.2|83266.2|83293.4|83268.4|83287.6|83262.6|43
1621425800000|2021-05-19 12:03:20|83291.3|83266.3|83291.8|83241.8|83296.2|83266.7|83283.5|83241.8|43
1621425810000|2021-05-19 12:03:30|83291.9|83241.9|83287.2|83237.2|83293|83255.5|83275.7|83237.2|44
1621425820000|2021-05-19 12:03:40|83287|83237|83273.1|83248.1|83290|83250.8|83270.7|83236.7|45
1621425830000|2021-05-19 12:03:50|83272.8|83247.8|83275|83250|83275.7|83250.7|83272.1|83247.1|40
1621425840000|2021-05-19 12:04:00|83274.3|83249.3|83270.8|83245.8|83278.2|83253.2|83269.4|83244.4|62
1621425850000|2021-05-19 12:04:10|83271.1|83246.1|83263|83238|83271.1|83246.1|83262.4|83237.4|50
1621425860000|2021-05-19 12:04:20|83263.1|83238.1|83268.4|83243.4|83269.8|83244.8|83262|83237|45
1621425870000|2021-05-19 12:04:30|83268.6|83243.6|83263|83238|83269.8|83244.8|83262.9|83237.9|57
1621425880000|2021-05-19 12:04:40|83263.2|83238.2|83261.5|83236.5|83263.8|83238.8|83261.1|83236.1|35
1621425890000|2021-05-19 12:04:50|83262|83237|83265.3|83240.3|83267.9|83242.9|83261.5|83236.5|35
1621425900000|2021-05-19 12:05:00|83267.3|83242.3|83267.3|83242.3|83269|83244|83264.5|83239.5|50
1621425910000|2021-05-19 12:05:10|83267.4|83242.4|83260.2|83235.2|83268.9|83243.9|83259.2|83234.2|49
1621425920000|2021-05-19 12:05:20|83260.5|83235.5|83263.4|83238.4|83264.6|83239.6|83259.8|83234.8|43
1621425930000|2021-05-19 12:05:30|83263.6|83238.6|83260.4|83235.4|83263.6|83238.6|83259.2|83234.2|49
1621425940000|2021-05-19 12:05:40|83260.2|83235.2|83257.1|83232.1|83261.1|83236.1|83253|83228|50
1621425950000|2021-05-19 12:05:50|83257.3|83232.3|83254.5|83229.5|83258.5|83233.5|83253.4|83228.4|51
1621425960000|2021-05-19 12:06:00|83255.1|83230.1|83261.3|83236.3|83261.3|83236.3|83249.8|83224.8|42
1621425970000|2021-05-19 12:06:10|83261.8|83236.8|83255.8|83230.8|83263.3|83238.3|83251.6|83226.6|50
1621425980000|2021-05-19 12:06:20|83255.3|83230.3|83254.2|83229.2|83255.9|83230.9|83252.3|83227.3|40
1621425990000|2021-05-19 12:06:30|83254.1|83229.1|83255.8|83230.8|83256.9|83231.9|83253.2|83228.2|31
1621426000000|2021-05-19 12:06:40|83255.6|83230.6|83257.8|83232.8|83264.2|83239.2|83255.6|83230.6|43
1621426010000|2021-05-19 12:06:50|83255.3|83230.3|83258.1|83233.1|83262.9|83237.9|83254.1|83229.1|46
1621426020000|2021-05-19 12:07:00|83258.5|83233.5|83262.5|83237.5|83264.1|83239.1|83254.4|83229.4|48
1621426030000|2021-05-19 12:07:10|83262.6|83237.6|83264.1|83239.1|83269|83244|83259.2|83234.2|48
1621426040000|2021-05-19 12:07:20|83264|83239|83268.3|83243.3|83270.6|83245.6|83264|83239|41
1621426050000|2021-05-19 12:07:30|83268.4|83243.4|83264.4|83239.4|83280.9|83243.6|83264.4|83228.8|39
1621426060000|2021-05-19 12:07:40|83264.5|83239.5|83262.1|83237.1|83266.4|83241.4|83262.1|83237.1|36
1621426070000|2021-05-19 12:07:50|83261.8|83236.8|83262.8|83237.8|83263.8|83238.8|83261.2|83236.2|39
1621426080000|2021-05-19 12:08:00|83263.2|83238.2|83258.6|83233.6|83267.2|83242.2|83257.4|83232.4|52
1621426090000|2021-05-19 12:08:10|83254.9|83229.9|83257.3|83232.3|83257.3|83232.3|83252.8|83227.8|37
1621426100000|2021-05-19 12:08:20|83256.9|83231.9|83259.5|83234.5|83259.5|83234.5|83254.4|83229.4|27
1621426110000|2021-05-19 12:08:30|83258.6|83233.6|83255.7|83230.7|83260.1|83235.1|83255.7|83230.7|32
1621426120000|2021-05-19 12:08:40|83254.8|83229.8|83261.3|83236.3|83263.4|83238.4|83254.8|83229.8|35
1621426130000|2021-05-19 12:08:50|83263.6|83238.6|83259.3|83234.3|83265.2|83240.2|83258.4|83233.4|39
1621426140000|2021-05-19 12:09:00|83261.6|83236.6|83261.5|83236.5|83265.1|83240.1|83259.9|83234.9|43
1621426150000|2021-05-19 12:09:10|83261|83236|83259.4|83234.4|83261.7|83236.7|83255.8|83230.8|37
1621426160000|2021-05-19 12:09:20|83259|83234|83251.4|83226.4|83259.2|83234.2|83250.6|83225.6|51
1621426170000|2021-05-19 12:09:30|83252.3|83227.3|83251.2|83226.2|83254.2|83229.2|83250.9|83225.9|36
1621426180000|2021-05-19 12:09:40|83250.9|83225.9|83252.5|83227.5|83252.9|83227.9|83250.2|83225.2|24
1621426190000|2021-05-19 12:09:50|83252.4|83227.4|83252.5|83227.5|83253.7|83228.7|83252.1|83227.1|31
1621426200000|2021-05-19 12:10:00|83252|83227|83255|83230|83255|83230|83246.4|83221.4|48
1621426210000|2021-05-19 12:10:10|83255.2|83230.2|83257.3|83232.3|83257.8|83232.8|83252.3|83227.3|37
1621426220000|2021-05-19 12:10:20|83257.2|83232.2|83250.9|83225.9|83258|83233|83250.1|83225.1|41
1621426230000|2021-05-19 12:10:30|83252.4|83227.4|83248.2|83223.2|83253.2|83228.2|83246.3|83221.3|53
1621426240000|2021-05-19 12:10:40|83248.3|83223.3|83242.3|83217.3|83251|83226|83242.3|83217.3|48
1621426250000|2021-05-19 12:10:50|83243.3|83218.3|83241.2|83216.2|83243.9|83218.9|83240.9|83215.9|33
1621426260000|2021-05-19 12:11:00|83241.4|83216.4|83240.9|83215.9|83243.8|83218.8|83240.2|83215.2|43
1621426270000|2021-05-19 12:11:10|83241.1|83216.1|83236.8|83211.8|83241.1|83216.1|83236|83211|43
1621426280000|2021-05-19 12:11:20|83236.9|83211.9|83234.8|83209.8|83239.5|83214.5|83233.4|83208.4|55
1621426290000|2021-05-19 12:11:30|83234.6|83209.6|83234.6|83209.6|83235.4|83210.4|83232.1|83207.1|37
1621426300000|2021-05-19 12:11:40|83233.9|83208.9|83237|83212|83239.2|83214.2|83233.9|83208.9|41
1621426310000|2021-05-19 12:11:50|83237.2|83212.2|83240|83215|83240.9|83215.9|83236.4|83211.4|48
1621426320000|2021-05-19 12:12:00|83239.9|83214.9|83240.9|83215.9|83242.8|83217.8|83238.7|83213.7|35
1621426330000|2021-05-19 12:12:10|83240.1|83215.1|83242.9|83217.9|83244.2|83219.2|83240|83215|55
1621426340000|2021-05-19 12:12:20|83243|83218|83246.9|83221.9|83249.7|83224.7|83242|83217|58
1621426350000|2021-05-19 12:12:30|83247.2|83222.2|83247.2|83222.2|83247.9|83222.9|83245.5|83220.5|30
1621426360000|2021-05-19 12:12:40|83246.8|83221.8|83243.9|83218.9|83249|83224|83243.5|83218.5|47
1621426370000|2021-05-19 12:12:50|83244.7|83219.7|83244.3|83219.3|83245.5|83220.5|83243.3|83218.3|18
1621426380000|2021-05-19 12:13:00|83244.4|83219.4|83241.3|83216.3|83246|83221|83241.1|83216.1|46
1621426390000|2021-05-19 12:13:10|83241.2|83216.2|83238.2|83213.2|83242.3|83217.3|83237.8|83212.8|46
1621426400000|2021-05-19 12:13:20|83238.3|83213.3|83237.1|83212.1|83238.9|83213.9|83236.4|83211.4|41
1621426410000|2021-05-19 12:13:30|83236.7|83211.7|83232.2|83207.2|83236.9|83211.9|83231.5|83206.5|53
1621426420000|2021-05-19 12:13:40|83233|83208|83236.8|83211.8|83238.4|83213.4|83229.6|83204.6|41
1621426430000|2021-05-19 12:13:50|83238.6|83213.6|83233.3|83208.3|83239|83214|83228.5|83203.5|54
1621426440000|2021-05-19 12:14:00|83233.6|83208.6|83232.2|83207.2|83237.2|83212.2|83230.4|83205.4|58
1621426450000|2021-05-19 12:14:10|83232.1|83207.1|83236.7|83211.7|83238.9|83213.9|83231.4|83206.4|44
1621426460000|2021-05-19 12:14:20|83237.4|83212.4|83235.3|83210.3|83237.5|83212.5|83234.7|83209.7|50
1621426470000|2021-05-19 12:14:30|83235.2|83210.2|83235.6|83210.6|83235.8|83210.8|83235|83210|34
1621426480000|2021-05-19 12:14:40|83235.2|83210.2|83236.1|83211.1|83237.3|83212.3|83235|83210|35
1621426490000|2021-05-19 12:14:50|83236.2|83211.2|83231.1|83206.1|83238.8|83213.8|83230.6|83205.6|51
1621426500000|2021-05-19 12:15:00|83230.7|83205.7|83237.2|83212.2|83237.7|83212.7|83230.4|83205.4|57
1621426510000|2021-05-19 12:15:10|83236.6|83211.6|83236.6|83211.6|83239.6|83214.6|83236.4|83211.4|45
1621426520000|2021-05-19 12:15:20|83237|83212|83235.9|83210.9|83237|83212|83235.4|83210.4|45
1621426530000|2021-05-19 12:15:30|83235.8|83210.8|83236.9|83211.9|83237.6|83212.6|83230.9|83205.9|35
1621426540000|2021-05-19 12:15:40|83236.8|83211.8|83241.9|83216.9|83244.2|83219.2|83236.8|83211.8|46
1621426550000|2021-05-19 12:15:50|83242.1|83217.1|83232.7|83207.7|83242.1|83217.1|83232.7|83207.7|57
1621426560000|2021-05-19 12:16:00|83232.8|83207.8|83231.7|83206.7|83233.9|83208.9|83231.1|83206.1|44
1621426570000|2021-05-19 12:16:10|83231.8|83206.8|83232.4|83207.4|83233.3|83208.3|83231.7|83206.7|34
1621426580000|2021-05-19 12:16:20|83232.2|83207.2|83221.3|83196.3|83233.2|83208.2|83219.5|83194.5|40
1621426590000|2021-05-19 12:16:30|83221.1|83196.1|83227.7|83202.7|83229.6|83204.6|83221|83196|58
1621426600000|2021-05-19 12:16:40|83227.8|83202.8|83230.3|83205.3|83233.3|83208.3|83227.1|83202.1|51
1621426610000|2021-05-19 12:16:50|83230.5|83205.5|83233.4|83208.4|83234.8|83209.8|83230.1|83205.1|37
1621426620000|2021-05-19 12:17:00|83233.5|83208.5|83244.2|83219.2|83244.4|83219.4|83233.5|83208.5|58
1621426630000|2021-05-19 12:17:10|83243.4|83218.4|83231|83206|83245.2|83220.2|83231|83206|53
1621426640000|2021-05-19 12:17:20|83231.3|83206.3|83227.9|83202.9|83231.8|83206.8|83227.7|83202.7|59
1621426650000|2021-05-19 12:17:30|83227.3|83202.3|83229.7|83204.7|83234.2|83209.2|83227.2|83202.2|54
1621426660000|2021-05-19 12:17:40|83229.8|83204.8|83224.7|83199.7|83231.6|83206.6|83224.3|83199.3|44
1621426670000|2021-05-19 12:17:50|83224.9|83199.9|83219.4|83194.4|83227.1|83202.1|83216.3|83191.3|51
1621426680000|2021-05-19 12:18:00|83219.8|83194.8|83221.3|83196.3|83222.7|83197.7|83219.8|83194.8|37
1621426690000|2021-05-19 12:18:10|83221.2|83196.2|83221.5|83196.5|83222.5|83197.5|83220.3|83195.3|38
1621426700000|2021-05-19 12:18:20|83221.2|83196.2|83213.7|83188.7|83221.5|83196.5|83213.7|83188.7|48
1621426710000|2021-05-19 12:18:30|83213.9|83188.9|83220.3|83195.3|83221.8|83196.8|83213.6|83188.6|47
1621426720000|2021-05-19 12:18:40|83220.4|83195.4|83219|83194|83222.9|83197.9|83218.4|83193.4|49
1621426730000|2021-05-19 12:18:50|83220.3|83195.3|83226.4|83201.4|83229.9|83204.9|83220.2|83195.2|53
1621426740000|2021-05-19 12:19:00|83226.2|83201.2|83237.6|83212.6|83238.5|83213.5|83226.1|83201.1|51
1621426750000|2021-05-19 12:19:10|83237.9|83212.9|83241.2|83216.2|83241.6|83216.6|83237|83212|39
1621426760000|2021-05-19 12:19:20|83241.5|83216.5|83240.3|83215.3|83241.8|83216.8|83238.9|83213.9|38
1621426770000|2021-05-19 12:19:30|83240.2|83215.2|83239.8|83214.8|83242.8|83217.8|83238.8|83213.8|45
1621426780000|2021-05-19 12:19:40|83239.1|83214.1|83232.9|83207.9|83240.4|83215.4|83232.1|83207.1|43
1621426790000|2021-05-19 12:19:50|83232.8|83207.8|83231.9|83206.9|83233.3|83208.3|83230.9|83205.9|21
1621426800000|2021-05-19 12:20:00|83232.2|83207.2|83231.7|83206.7|83236.9|83211.9|83229.7|83204.7|52
1621426810000|2021-05-19 12:20:10|83231|83206|83232.6|83207.6|83234.1|83209.1|83228.4|83203.4|45
1621426820000|2021-05-19 12:20:20|83232.5|83207.5|83232.3|83207.3|83233.6|83208.6|83229.3|83204.3|48
1621426830000|2021-05-19 12:20:30|83232.4|83207.4|83235.1|83210.1|83238.2|83213.2|83232.3|83207.3|47
1621426840000|2021-05-19 12:20:40|83234.7|83209.7|83225.3|83200.3|83235.1|83210.1|83224.3|83199.3|44
1621426850000|2021-05-19 12:20:50|83225.1|83200.1|83222.8|83197.8|83225.3|83200.3|83221.5|83196.5|37
1621426860000|2021-05-19 12:21:00|83223.1|83198.1|83232.2|83207.2|83236.2|83211.2|83222.5|83197.5|61
1621426870000|2021-05-19 12:21:10|83233.3|83208.3|83236.4|83211.4|83238.8|83213.8|83231|83206|39
1621426880000|2021-05-19 12:21:20|83236.8|83211.8|83244.3|83219.3|83245.7|83220.7|83236.8|83211.8|49
1621426890000|2021-05-19 12:21:30|83244.1|83219.1|83242.2|83217.2|83246.9|83221.9|83242.2|83217.2|38
1621426900000|2021-05-19 12:21:40|83241.8|83216.8|83236.2|83211.2|83243.9|83218.9|83236|83211|52
1621426910000|2021-05-19 12:21:50|83237|83212|83242.3|83217.3|83242.9|83217.9|83236.3|83211.3|38
1621426920000|2021-05-19 12:22:00|83242.2|83217.2|83240.9|83215.9|83246.5|83221.5|83239.3|83214.3|56
1621426930000|2021-05-19 12:22:10|83241.2|83216.2|83237.3|83212.3|83241.4|83216.4|83235.7|83210.7|36
1621426940000|2021-05-19 12:22:20|83237.5|83212.5|83235.7|83210.7|83242.5|83217.5|83235.7|83210.7|51
1621426950000|2021-05-19 12:22:30|83236.2|83211.2|83238.8|83213.8|83239.8|83214.8|83235.5|83210.5|48
1621426960000|2021-05-19 12:22:40|83238.5|83213.5|83238.8|83213.8|83239.4|83214.4|83237.1|83212.1|34
1621426970000|2021-05-19 12:22:50|83238.9|83213.9|83239.8|83214.8|83240.9|83215.9|83238.5|83213.5|29
1621426980000|2021-05-19 12:23:00|83239.9|83214.9|83236.6|83211.6|83240.7|83215.7|83235.6|83210.6|47
1621426990000|2021-05-19 12:23:10|83235.8|83210.8|83234.5|83209.5|83236.5|83211.5|83234.5|83209.5|22
1621427000000|2021-05-19 12:23:20|83233.1|83208.1|83233.3|83208.3|83234.9|83209.9|83227.3|83202.3|42
1621427010000|2021-05-19 12:23:30|83232.7|83207.7|83231.5|83206.5|83233.8|83208.8|83229.5|83204.5|32
1621427020000|2021-05-19 12:23:40|83231.8|83206.8|83231.3|83206.3|83232.1|83207.1|83230.3|83205.3|36
1621427030000|2021-05-19 12:23:50|83231|83206|83230.3|83205.3|83234.6|83209.6|83230|83205|43
1621427040000|2021-05-19 12:24:00|83230.1|83205.1|83229.6|83204.6|83231.5|83206.5|83227.6|83202.6|40
1621427050000|2021-05-19 12:24:10|83230.1|83205.1|83237.9|83212.9|83239.9|83214.9|83230.1|83205.1|38
1621427060000|2021-05-19 12:24:20|83237.6|83212.6|83240.1|83215.1|83240.2|83215.2|83237.6|83212.6|35
1621427070000|2021-05-19 12:24:30|83240|83215|83239.7|83214.7|83240|83215|83238.5|83213.5|34
1621427080000|2021-05-19 12:24:40|83239.5|83214.5|83239|83214|83242.8|83217.8|83237.6|83212.6|48
1621427090000|2021-05-19 12:24:50|83238.6|83213.6|83240.9|83215.9|83240.9|83215.9|83238.6|83213.6|33
1621427100000|2021-05-19 12:25:00|83242.4|83217.4|83239.3|83214.3|83245.9|83220.9|83238.7|83213.7|50
1621427110000|2021-05-19 12:25:10|83239.4|83214.4|83239.7|83214.7|83239.8|83214.8|83238.6|83213.6|17
1621427120000|2021-05-19 12:25:20|83239.8|83214.8|83237.7|83212.7|83241.2|83216.2|83235|83210|40
1621427130000|2021-05-19 12:25:30|83237.2|83212.2|83250.8|83225.8|83251|83226|83237|83212|49
1621427140000|2021-05-19 12:25:40|83248.3|83223.3|83252.7|83227.7|83257.3|83232.3|83248.1|83223.1|36
1621427150000|2021-05-19 12:25:50|83251.9|83226.9|83252.3|83227.3|83255.5|83230.5|83250.7|83225.7|44
1621427160000|2021-05-19 12:26:00|83251.7|83226.7|83258.7|83233.7|83259|83234|83251.6|83226.6|38
1621427170000|2021-05-19 12:26:10|83258.8|83233.8|83253.5|83228.5|83258.8|83233.8|83250.5|83225.5|41
1621427180000|2021-05-19 12:26:20|83253.8|83228.8|83257|83232|83257.1|83232.1|83251.4|83226.4|28
1621427190000|2021-05-19 12:26:30|83257.5|83232.5|83260.9|83235.9|83261.4|83236.4|83257|83232|36
1621427200000|2021-05-19 12:26:40|83260.7|83235.7|83260.7|83235.7|83262.2|83237.2|83260.1|83235.1|35
1621427210000|2021-05-19 12:26:50|83261|83236|83257.9|83232.9|83261.2|83236.2|83254.9|83229.9|54
1621427220000|2021-05-19 12:27:00|83258.2|83233.2|83260.2|83235.2|83260.2|83235.2|83258|83233|37
1621427230000|2021-05-19 12:27:10|83260.3|83235.3|83261.6|83236.6|83261.6|83236.6|83254.9|83229.9|58
1621427240000|2021-05-19 12:27:20|83262.4|83237.4|83267|83242|83268|83243|83261.5|83236.5|38
1621427250000|2021-05-19 12:27:30|83266.9|83241.9|83267.7|83242.7|83268.1|83243.1|83266.8|83241.8|21
1621427260000|2021-05-19 12:27:40|83267.4|83242.4|83268.3|83243.3|83272.2|83247.2|83267.4|83242.4|40
1621427270000|2021-05-19 12:27:50|83268.2|83243.2|83268.3|83243.3|83269.1|83244.1|83266.8|83241.8|31
1621427280000|2021-05-19 12:28:00|83268|83243|83266.2|83241.2|83268.2|83243.2|83266.2|83241.2|23
1621427290000|2021-05-19 12:28:10|83266.1|83241.1|83264.4|83239.4|83266.8|83241.8|83263.6|83238.6|34
1621427300000|2021-05-19 12:28:20|83264.5|83239.5|83264.9|83239.9|83265.5|83240.5|83263.6|83238.6|27
1621427310000|2021-05-19 12:28:30|83265.1|83240.1|83260.2|83235.2|83265.4|83240.4|83260.2|83235.2|26
1621427320000|2021-05-19 12:28:40|83261.8|83236.8|83261.7|83236.7|83262.1|83237.1|83260.1|83235.1|28
1621427330000|2021-05-19 12:28:50|83261.9|83236.9|83261.2|83236.2|83262.8|83237.8|83260.4|83235.4|36
1621427340000|2021-05-19 12:29:00|83261.7|83236.7|83257.4|83232.4|83261.7|83236.7|83257.1|83232.1|41
1621427350000|2021-05-19 12:29:10|83256.8|83231.8|83264|83239|83265.3|83240.3|83256.8|83231.8|45
1621427360000|2021-05-19 12:29:20|83264.1|83239.1|83259.4|83234.4|83265.4|83240.4|83258.9|83233.9|35
1621427370000|2021-05-19 12:29:30|83260|83235|83256.5|83231.5|83260.1|83235.1|83256.2|83231.2|38
1621427380000|2021-05-19 12:29:40|83257.6|83232.6|83256.8|83231.8|83257.6|83232.6|83255.6|83230.6|26
1621427390000|2021-05-19 12:29:50|83256.4|83231.4|83258.1|83233.1|83258.1|83233.1|83256|83231|25
1621427400000|2021-05-19 12:30:00|83259.7|83234.7|83259.3|83234.3|83260.6|83235.6|83257.2|83232.2|68
1621427410000|2021-05-19 12:30:10|83258.2|83233.2|83267.4|83242.4|83273.6|83248.6|83256|83231|64
1621427420000|2021-05-19 12:30:20|83266.7|83241.7|83268|83243|83270.2|83245.2|83264.3|83239.3|60
1621427430000|2021-05-19 12:30:30|83266.9|83241.9|83270.2|83245.2|83270.8|83245.8|83266.3|83241.3|46
1621427440000|2021-05-19 12:30:40|83269.7|83244.7|83270.7|83245.7|83273.3|83248.3|83269.4|83244.4|47
1621427450000|2021-05-19 12:30:50|83270.6|83245.6|83268.7|83243.7|83271.3|83246.3|83266.6|83241.6|50
1621427460000|2021-05-19 12:31:00|83268.8|83243.8|83273.6|83248.6|83274.2|83249.2|83268.7|83243.7|51
1621427470000|2021-05-19 12:31:10|83274|83249|83275.5|83250.5|83281.6|83256.6|83273.5|83248.5|64
1621427480000|2021-05-19 12:31:20|83275.4|83250.4|83274.9|83249.9|83275.4|83250.4|83271.5|83246.5|37
1621427490000|2021-05-19 12:31:30|83274.7|83249.7|83271.8|83246.8|83274.9|83249.9|83271.3|83246.3|39
1621427500000|2021-05-19 12:31:40|83272.1|83247.1|83273.7|83248.7|83274|83249|83270.6|83245.6|37
1621427510000|2021-05-19 12:31:50|83273.9|83248.9|83272.3|83247.3|83274.3|83249.3|83272.3|83247.3|33
1621427520000|2021-05-19 12:32:00|83271.8|83246.8|83271.1|83246.1|83272.9|83247.9|83266.4|83241.4|41
1621427530000|2021-05-19 12:32:10|83270.8|83245.8|83270.7|83245.7|83273.1|83248.1|83270.7|83245.7|29
1621427540000|2021-05-19 12:32:20|83270.5|83245.5|83270.5|83245.5|83274|83249|83269.5|83244.5|35
1621427550000|2021-05-19 12:32:30|83270.2|83245.2|83275.5|83225.5|83276.7|83245.4|83265.4|83225.5|35
1621427560000|2021-05-19 12:32:40|83275.3|83225.3|83277.5|83227.5|83277.5|83227.5|83273.3|83223.3|43
1621427570000|2021-05-19 12:32:50|83275.6|83225.6|83277.1|83227.1|83280.4|83230.4|83275.6|83225.6|39
1621427580000|2021-05-19 12:33:00|83277|83227|83268.9|83243.9|83279.2|83245.3|83266.6|83227|48
1621427590000|2021-05-19 12:33:10|83269.5|83244.5|83262.3|83237.3|83278.2|83245.6|83261.7|83225.6|42
1621427600000|2021-05-19 12:33:20|83262.8|83237.8|83267.3|83242.3|83270.3|83245.3|83262.6|83237.6|39
1621427610000|2021-05-19 12:33:30|83267.5|83242.5|83271|83246|83271.9|83246.9|83267.2|83242.2|39
1621427620000|2021-05-19 12:33:40|83271.1|83246.1|83274.7|83249.7|83286.6|83249.9|83269.8|83230|42
1621427630000|2021-05-19 12:33:50|83274.8|83249.8|83275.1|83250.1|83276.9|83251.9|83274.3|83249.3|32
1621427640000|2021-05-19 12:34:00|83275.4|83250.4|83290.7|83240.7|83291|83253.4|83273|83240.2|47
1621427650000|2021-05-19 12:34:10|83290.4|83240.4|83291.6|83241.6|83291.8|83241.8|83289.7|83239.7|41
1621427660000|2021-05-19 12:34:20|83291.4|83241.4|83298|83248|83298.1|83248.1|83291.4|83241.4|35
1621427670000|2021-05-19 12:34:30|83297.6|83247.6|83302.2|83277.2|83314.6|83278.1|83282.7|83247.4|57
1621427680000|2021-05-19 12:34:40|83303.8|83278.8|83305.4|83280.4|83319.7|83283.7|83298.4|83262.8|61
1621427690000|2021-05-19 12:34:50|83305.5|83280.5|83316.1|83291.1|83319.2|83292.6|83302.9|83264|67
1621427700000|2021-05-19 12:35:00|83316|83291|83301.7|83276.7|83327.6|83291|83301.7|83273.1|64
1621427710000|2021-05-19 12:35:10|83301.3|83276.3|83300.6|83275.6|83304.9|83279.9|83299.5|83274.5|57
1621427720000|2021-05-19 12:35:20|83301|83276|83286.2|83261.2|83301|83276|83282.5|83257.5|49
1621427730000|2021-05-19 12:35:30|83286.4|83261.4|83284.1|83259.1|83287.4|83262.4|83281.9|83256.9|40
1621427740000|2021-05-19 12:35:40|83284.2|83259.2|83280.5|83255.5|83285.7|83260.7|83279.3|83254.3|30
1621427750000|2021-05-19 12:35:50|83280.6|83255.6|83271.7|83246.7|83280.6|83255.6|83269.3|83244.3|51
1621427760000|2021-05-19 12:36:00|83271.4|83246.4|83276.1|83251.1|83276.4|83251.4|83269|83244|51
1621427770000|2021-05-19 12:36:10|83275.8|83250.8|83278.2|83253.2|83279.9|83254.9|83275.8|83250.8|31
1621427780000|2021-05-19 12:36:20|83277.6|83252.6|83275.1|83250.1|83295|83257.4|83274.7|83242.9|40
1621427790000|2021-05-19 12:36:30|83274.5|83249.5|83266.9|83241.9|83275.1|83250.1|83262.9|83237.9|37
1621427800000|2021-05-19 12:36:40|83267.9|83242.9|83264.5|83239.5|83270.4|83245.4|83264.4|83239.4|50
1621427810000|2021-05-19 12:36:50|83268.4|83243.4|83274.9|83249.9|83276.7|83251.7|83264.6|83239.6|48
1621427820000|2021-05-19 12:37:00|83276.4|83251.4|83264.9|83239.9|83279|83254|83263.2|83225.2|58
1621427830000|2021-05-19 12:37:10|83264.7|83239.7|83265|83240|83265.7|83240.7|83263.3|83238.3|42
1621427840000|2021-05-19 12:37:20|83264.9|83239.9|83268.7|83243.7|83269.5|83244.5|83259.2|83234.2|50
1621427850000|2021-05-19 12:37:30|83268.2|83243.2|83269.4|83244.4|83270|83245|83265.9|83240.9|39
1621427860000|2021-05-19 12:37:40|83269.6|83244.6|83270.5|83245.5|83271.2|83246.2|83269.2|83244.2|34
1621427870000|2021-05-19 12:37:50|83270.1|83245.1|83269.8|83244.8|83280.9|83245.1|83267.3|83229.5|32
1621427880000|2021-05-19 12:38:00|83269.6|83244.6|83270.9|83245.9|83271.2|83246.2|83268.8|83243.8|29
1621427890000|2021-05-19 12:38:10|83271.1|83246.1|83271.4|83246.4|83271.9|83246.9|83270.5|83245.5|27
1621427900000|2021-05-19 12:38:20|83271.5|83246.5|83278.6|83253.6|83279.3|83254.3|83271.4|83246.4|43
1621427910000|2021-05-19 12:38:30|83278.4|83253.4|83279.9|83254.9|83292.9|83256.1|83276.8|83241.4|41
1621427920000|2021-05-19 12:38:40|83280.5|83255.5|83300.7|83250.7|83302.1|83258.9|83280.4|83245.9|38
1621427930000|2021-05-19 12:38:50|83300.6|83250.6|83297.5|83247.5|83301.4|83251.4|83297.5|83247.5|38
1621427940000|2021-05-19 12:39:00|83297.6|83247.6|83293.2|83243.2|83299.6|83249.6|83293|83243|41
1621427950000|2021-05-19 12:39:10|83293.5|83243.5|83310.3|83260.3|83312.7|83262.7|83293.1|83243.1|35
1621427960000|2021-05-19 12:39:20|83309.3|83259.3|83296.6|83271.6|83314.1|83275.3|83295.9|83253.4|62
1621427970000|2021-05-19 12:39:30|83297.1|83272.1|83309.6|83259.6|83312.5|83274.8|83292.6|83258.3|57
1621427980000|2021-05-19 12:39:40|83309.7|83259.7|83298.4|83273.4|83312.7|83274.3|83297.4|83258.7|37
1621427990000|2021-05-19 12:39:50|83298.6|83273.6|83297.6|83272.6|83302.1|83277.1|83297.5|83272.5|31
1621428000000|2021-05-19 12:40:00|83297.7|83272.7|83301|83276|83301|83276|83296.1|83271.1|47
1621428010000|2021-05-19 12:40:10|83302.7|83277.7|83292.5|83267.5|83315.6|83279|83292|83265.6|52
1621428020000|2021-05-19 12:40:20|83292.2|83267.2|83305.4|83255.4|83306.2|83269.8|83292|83255.4|45
1621428030000|2021-05-19 12:40:30|83304.4|83254.4|83282.5|83257.5|83305.1|83265.2|83280.6|83245.4|42
1621428040000|2021-05-19 12:40:40|83281.3|83256.3|83282.7|83232.7|83287.9|83257.2|83274.4|83232.3|50
1621428050000|2021-05-19 12:40:50|83269.4|83244.4|83270.6|83245.6|83287.1|83247.2|83269.3|83234|45
1621428060000|2021-05-19 12:41:00|83270.5|83245.5|83277.3|83252.3|83294.3|83254.6|83269.9|83240.4|53
1621428070000|2021-05-19 12:41:10|83277.7|83252.7|83292.5|83242.5|83293.4|83256.6|83277.3|83242.1|36
1621428080000|2021-05-19 12:41:20|83292|83242|83286.8|83261.8|83298.7|83262.9|83283|83242|43
1621428090000|2021-05-19 12:41:30|83286.5|83261.5|83304.9|83254.9|83305.4|83265.1|83285.9|83254.7|29
1621428100000|2021-05-19 12:41:40|83306.1|83256.1|83309.9|83259.9|83311.5|83261.5|83306.1|83256.1|33
1621428110000|2021-05-19 12:41:50|83310.2|83260.2|83298.1|83248.1|83311.9|83261.9|83296.5|83246.5|48
1621428120000|2021-05-19 12:42:00|83299.3|83249.3|83304.4|83254.4|83304.5|83265.2|83287.2|83247.2|51
1621428130000|2021-05-19 12:42:10|83304.3|83254.3|83290.6|83265.6|83305.4|83268.4|83289.7|83253.9|40
1621428140000|2021-05-19 12:42:20|83290.7|83265.7|83294.9|83269.9|83295.8|83270.8|83288.5|83263.5|50
1621428150000|2021-05-19 12:42:30|83296.2|83271.2|83297|83272|83297.8|83272.8|83293.9|83268.9|34
1621428160000|2021-05-19 12:42:40|83296.8|83271.8|83288.3|83263.3|83297.9|83272.9|83287.3|83262.3|31
1621428170000|2021-05-19 12:42:50|83288.9|83263.9|83299.2|83274.2|83299.2|83274.2|83288.9|83263.9|50
1621428180000|2021-05-19 12:43:00|83299|83274|83294.9|83269.9|83312.5|83275.3|83294.9|83258.8|56
1621428190000|2021-05-19 12:43:10|83295.2|83270.2|83297.2|83272.2|83309.2|83273.1|83293|83256.7|40
1621428200000|2021-05-19 12:43:20|83297|83272|83305.8|83255.8|83306.8|83276.9|83295|83255.1|50
1621428210000|2021-05-19 12:43:30|83305.4|83255.4|83293.3|83268.3|83305.8|83269.7|83292.7|83255|37
1621428220000|2021-05-19 12:43:40|83293.5|83268.5|83293.4|83268.4|83304.9|83269.2|83287.3|83251|57
1621428230000|2021-05-19 12:43:50|83294|83269|83295.3|83270.3|83295.9|83270.9|83293.4|83268.4|32
1621428240000|2021-05-19 12:44:00|83295.4|83270.4|83306.5|83256.5|83307.1|83270.9|83292.5|83256.4|46
1621428250000|2021-05-19 12:44:10|83306.1|83256.1|83306.4|83256.4|83308.6|83258.6|83302.5|83252.5|48
1621428260000|2021-05-19 12:44:20|83306.6|83256.6|83293.8|83268.8|83307.4|83269.1|83293|83256|32
1621428270000|2021-05-19 12:44:30|83293.7|83268.7|83280|83255|83295|83268.9|83277.9|83240.9|48
1621428280000|2021-05-19 12:44:40|83279.5|83254.5|83297.3|83247.3|83302|83264.4|83279.3|83245.9|50
1621428290000|2021-05-19 12:44:50|83299.1|83249.1|83288.5|83263.5|83299.1|83264|83284.5|83244|46
1621428300000|2021-05-19 12:45:00|83289.6|83264.6|83291.9|83241.9|83299.9|83264.6|83283.6|83241.5|54
1621428310000|2021-05-19 12:45:10|83292.1|83242.1|83293.3|83243.3|83294.1|83244.1|83291.4|83241.4|38
1621428320000|2021-05-19 12:45:20|83293.4|83243.4|83274.6|83249.6|83295.2|83257|83274.1|83235.5|45
1621428330000|2021-05-19 12:45:30|83274.7|83249.7|83266.7|83241.7|83286.2|83249.7|83266.7|83231.3|53
1621428340000|2021-05-19 12:45:40|83266.4|83241.4|83297.1|83247.1|83297.2|83247.2|83266|83233.4|48
1621428350000|2021-05-19 12:45:50|83296.7|83246.7|83277.7|83252.7|83296.7|83255.3|83275.8|83235.8|51
1621428360000|2021-05-19 12:46:00|83277.6|83252.6|83292.1|83242.1|83294.3|83254.2|83276.5|83239.5|45
1621428370000|2021-05-19 12:46:10|83292|83242|83286.5|83236.5|83292.8|83255.3|83273.7|83235.8|55
1621428380000|2021-05-19 12:46:20|83286.6|83236.6|83285.8|83235.8|83290.1|83252.6|83271.8|83233.2|53
1621428390000|2021-05-19 12:46:30|83285.6|83235.6|83289.1|83239.1|83290.7|83240.7|83285.2|83235.2|43
1621428400000|2021-05-19 12:46:40|83276|83251|83286.5|83236.5|83289.8|83251|83274.9|83235.6|44
1621428410000|2021-05-19 12:46:50|83286.3|83236.3|83286.5|83236.5|83291|83250.9|83274.5|83236.3|48
1621428420000|2021-05-19 12:47:00|83287.5|83237.5|83275.8|83250.8|83288|83251.6|83274.6|83236.9|47
1621428430000|2021-05-19 12:47:10|83276|83251|83295|83245|83298.5|83261.1|83275.1|83240.4|47
1621428440000|2021-05-19 12:47:20|83294.9|83244.9|83296.6|83246.6|83296.7|83246.7|83294.2|83244.2|43
1621428450000|2021-05-19 12:47:30|83296.2|83246.2|83296|83246|83298.6|83248.6|83295.8|83245.8|49
1621428460000|2021-05-19 12:47:40|83295.7|83245.7|83298.4|83248.4|83300|83250|83295.5|83245.5|53
1621428470000|2021-05-19 12:47:50|83299.2|83249.2|83291.6|83241.6|83299.3|83249.3|83290.6|83240.6|48
1621428480000|2021-05-19 12:48:00|83291.8|83241.8|83297.1|83247.1|83298.7|83248.7|83291.8|83241.8|51
1621428490000|2021-05-19 12:48:10|83297.4|83247.4|83298.5|83248.5|83301.3|83251.3|83297|83247|36
1621428500000|2021-05-19 12:48:20|83280.7|83255.7|83281.2|83256.2|83296|83256.8|83280.2|83243.2|42
1621428510000|2021-05-19 12:48:30|83280.9|83255.9|83278.7|83253.7|83292.6|83256|83277.9|83240.3|35
1621428520000|2021-05-19 12:48:40|83278.5|83253.5|83279.4|83254.4|83281.4|83256.4|83278.2|83253.2|30
1621428530000|2021-05-19 12:48:50|83292.3|83242.3|83277.5|83252.5|83292.6|83255.7|83276.8|83242|37
1621428540000|2021-05-19 12:49:00|83277.8|83252.8|83281.1|83256.1|83281.1|83256.1|83275.7|83250.7|32
1621428550000|2021-05-19 12:49:10|83281.2|83256.2|83281.5|83256.5|83283.4|83258.4|83280.9|83255.9|33
1621428560000|2021-05-19 12:49:20|83281.4|83256.4|83283.7|83258.7|83298.5|83260.1|83280.8|83246.8|41
1621428570000|2021-05-19 12:49:30|83284.2|83259.2|83285.5|83260.5|83298.5|83261.3|83282.6|83248.1|53
1621428580000|2021-05-19 12:49:40|83285.8|83260.8|83284.8|83259.8|83286|83261|83283.9|83258.9|41
1621428590000|2021-05-19 12:49:50|83284.9|83259.9|83281.8|83256.8|83285.1|83260.1|83281.7|83256.7|38
1621428600000|2021-05-19 12:50:00|83282|83257|83283.4|83258.4|83298.3|83260.6|83281.9|83243.7|45
1621428610000|2021-05-19 12:50:10|83283.3|83258.3|83300.8|83250.8|83301|83258.6|83282.9|83246.7|38
1621428620000|2021-05-19 12:50:20|83300.5|83250.5|83302.6|83252.6|83303.1|83253.1|83296.3|83246.3|52
1621428630000|2021-05-19 12:50:30|83303|83253|83297|83247|83303.4|83253.4|83294.8|83244.8|34
1621428640000|2021-05-19 12:50:40|83298.3|83248.3|83299.4|83249.4|83303.8|83253.8|83298.3|83248.3|35
1621428650000|2021-05-19 12:50:50|83301.5|83251.5|83299.5|83249.5|83305.1|83264.6|83289.6|83248.3|58
1621428660000|2021-05-19 12:51:00|83297.6|83247.6|83297.5|83247.5|83298.5|83248.5|83294.6|83244.6|52
1621428670000|2021-05-19 12:51:10|83297.4|83247.4|83299.9|83249.9|83301.7|83251.7|83295.5|83245.5|49
1621428680000|2021-05-19 12:51:20|83300.1|83250.1|83305.6|83255.6|83305.6|83255.6|83299.7|83249.7|40
1621428690000|2021-05-19 12:51:30|83306.7|83256.7|83308.2|83258.2|83310.1|83260.1|83305.1|83255.1|46
1621428700000|2021-05-19 12:51:40|83308.5|83258.5|83304.4|83254.4|83310.2|83260.2|83303.5|83253.5|48
1621428710000|2021-05-19 12:51:50|83304.7|83254.7|83305.5|83255.5|83305.9|83255.9|83303.6|83253.6|39
1621428720000|2021-05-19 12:52:00|83305.2|83255.2|83287.9|83262.9|83305.9|83265.9|83283.4|83249|52
1621428730000|2021-05-19 12:52:10|83287.5|83262.5|83292.4|83267.4|83293.5|83268.5|83286.1|83261.1|46
1621428740000|2021-05-19 12:52:20|83292.1|83267.1|83289|83264|83293.9|83268.9|83288.1|83263.1|39
1621428750000|2021-05-19 12:52:30|83289.8|83264.8|83287.6|83262.6|83291.8|83266.8|83287.4|83262.4|44
1621428760000|2021-05-19 12:52:40|83287.8|83262.8|83288.3|83263.3|83289.8|83264.8|83287.8|83262.8|47
1621428770000|2021-05-19 12:52:50|83288.7|83263.7|83289|83264|83291.4|83266.4|83287.8|83262.8|45
1621428780000|2021-05-19 12:53:00|83288.7|83263.7|83304.4|83254.4|83306|83267.5|83288.7|83253.8|37
1621428790000|2021-05-19 12:53:10|83305.4|83255.4|83300.5|83275.5|83306.3|83275.7|83294.2|83254.5|36
1621428800000|2021-05-19 12:53:20|83299.9|83274.9|83286.1|83261.1|83300.6|83275.6|83284.5|83259.5|60
1621428810000|2021-05-19 12:53:30|83286.2|83261.2|83288.3|83263.3|83291.2|83266.2|83285.4|83260.4|59
1621428820000|2021-05-19 12:53:40|83288.5|83263.5|83304.2|83254.2|83307.2|83271.9|83288.5|83250.5|45
1621428830000|2021-05-19 12:53:50|83304.9|83254.9|83308.6|83258.6|83310.6|83271.7|83291|83254.1|29
1621428840000|2021-05-19 12:54:00|83309.8|83259.8|83294.7|83269.7|83312.5|83271.6|83291.9|83258|44
1621428850000|2021-05-19 12:54:10|83306.4|83256.4|83304.6|83254.6|83307.2|83257.2|83303.6|83253.6|41
1621428860000|2021-05-19 12:54:20|83304.5|83254.5|83302.1|83252.1|83304.6|83254.6|83299.7|83249.7|44
1621428870000|2021-05-19 12:54:30|83302.5|83252.5|83302.1|83252.1|83304.4|83254.4|83298|83248|53
1621428880000|2021-05-19 12:54:40|83302.8|83252.8|83312|83262|83312|83262|83302.2|83252.2|54
1621428890000|2021-05-19 12:54:50|83312.5|83262.5|83327.5|83277.5|83327.6|83277.6|83312.3|83262.3|48
1621428900000|2021-05-19 12:55:00|83327.4|83277.4|83325.4|83275.4|83327.5|83277.5|83324|83274|53
1621428910000|2021-05-19 12:55:10|83325.2|83275.2|83325.3|83275.3|83329.9|83279.9|83324.6|83274.6|56
1621428920000|2021-05-19 12:55:20|83325.4|83275.4|83319.9|83269.9|83328.9|83285.4|83309.9|83268.8|54
1621428930000|2021-05-19 12:55:30|83320.5|83270.5|83313.3|83263.3|83321.3|83282.7|83302.8|83262.9|53
1621428940000|2021-05-19 12:55:40|83313.7|83263.7|83323.4|83273.4|83323.4|83273.4|83309.9|83259.9|54
1621428950000|2021-05-19 12:55:50|83325.8|83275.8|83327.2|83277.2|83332.2|83282.2|83325.1|83275.1|54
1621428960000|2021-05-19 12:56:00|83327.1|83277.1|83329.5|83279.5|83329.8|83290.5|83312.8|83276.3|48
1621428970000|2021-05-19 12:56:10|83329.3|83279.3|83308.8|83283.8|83329.6|83288.4|83308.5|83271.8|56
1621428980000|2021-05-19 12:56:20|83307.8|83282.8|83316.8|83266.8|83322.5|83284.6|83305.6|83266.6|51
1621428990000|2021-05-19 12:56:30|83317.1|83267.1|83314.9|83264.9|83319.9|83269.9|83314.1|83264.1|45
1621429000000|2021-05-19 12:56:40|83315|83265|83346.4|83296.4|83346.4|83305.8|83306.2|83265|66
1621429010000|2021-05-19 12:56:50|83335.1|83310.1|83329.5|83304.5|83348.3|83312.7|83329.5|83294.1|61
1621429020000|2021-05-19 12:57:00|83331|83306|83339.8|83314.8|83352.3|83316.7|83326.5|83300.7|70
1621429030000|2021-05-19 12:57:10|83340|83315|83350.2|83325.2|83361.6|83326.7|83337.9|83300.6|59
1621429040000|2021-05-19 12:57:20|83349.9|83324.9|83362.2|83312.2|83363|83325.7|83343.8|83307.1|57
1621429050000|2021-05-19 12:57:30|83364.4|83314.4|83347.6|83322.6|83365.1|83324.2|83345.9|83304.7|66
1621429060000|2021-05-19 12:57:40|83347.2|83322.2|83355.3|83330.3|83370.2|83334.6|83347.2|83317.9|49
1621429070000|2021-05-19 12:57:50|83355.5|83330.5|83360.7|83335.7|83363.5|83338.5|83355.5|83330.5|48
1621429080000|2021-05-19 12:58:00|83362.1|83337.1|83366.6|83341.6|83366.9|83341.9|83360.4|83335.4|51
1621429090000|2021-05-19 12:58:10|83367.6|83342.6|83374.2|83349.2|83378|83353|83363.8|83327.1|55
1621429100000|2021-05-19 12:58:20|83374.6|83349.6|83384.5|83334.5|83386.7|83350.3|83372.3|83334.2|48
1621429110000|2021-05-19 12:58:30|83384.1|83334.1|83368.2|83343.2|83386.8|83348.7|83365.1|83328.8|53
1621429120000|2021-05-19 12:58:40|83367.8|83342.8|83368.4|83318.4|83382.4|83345.6|83357.6|83318|62
1621429130000|2021-05-19 12:58:50|83356.7|83331.7|83346.7|83321.7|83367.4|83331.7|83342.7|83312.6|61
1621429140000|2021-05-19 12:59:00|83347.3|83322.3|83341.1|83316.1|83362.1|83325.8|83338.1|83300|68
1621429150000|2021-05-19 12:59:10|83340|83315|83340.6|83315.6|83342.3|83317.3|83339.7|83314.7|43
1621429160000|2021-05-19 12:59:20|83340.5|83315.5|83334.6|83309.6|83351.4|83315.5|83334.4|83298.7|45
1621429170000|2021-05-19 12:59:30|83334.9|83309.9|83348.4|83323.4|83362.1|83323.6|83334.8|83309.1|57
1621429180000|2021-05-19 12:59:40|83349.3|83324.3|83352.2|83327.2|83366.7|83331.2|83348.9|83313.8|60
1621429190000|2021-05-19 12:59:50|83352.4|83327.4|83352.2|83327.2|83363.3|83327.5|83347|83311.5|50
1621429200000|2021-05-19 13:00:00|83351.4|83326.4|83382.8|83332.8|83383.5|83333.5|83351.4|83315.1|66
1621429210000|2021-05-19 13:00:10|83382.7|83332.7|83384.3|83334.3|83384.3|83347.5|83368|83326|61
1621429220000|2021-05-19 13:00:20|83384.9|83334.9|83382.5|83332.5|83385.3|83347.4|83368.1|83329|56
1621429230000|2021-05-19 13:00:30|83382.4|83332.4|83383.1|83333.1|83384.2|83334.2|83380.3|83330.3|44
1621429240000|2021-05-19 13:00:40|83383.2|83333.2|83384|83334|83384.3|83337.4|83362.1|83321.3|66
1621429250000|2021-05-19 13:00:50|83384.7|83334.7|83395.7|83345.7|83396.4|83348.2|83370.1|83330|53
1621429260000|2021-05-19 13:01:00|83395.6|83345.6|83385.1|83360.1|83397.5|83360.1|83381.1|83345.1|55
1621429270000|2021-05-19 13:01:10|83384.8|83359.8|83403|83353|83403|83365.3|83384|83341.6|65
1621429280000|2021-05-19 13:01:20|83403.5|83353.5|83400.9|83350.9|83409.4|83367.9|83392.9|83349|66
1621429290000|2021-05-19 13:01:30|83400.6|83350.6|83395.9|83370.9|83408.3|83370.9|83394.5|83350.1|66
1621429300000|2021-05-19 13:01:40|83397.8|83372.8|83423.1|83373.1|83424.2|83386.7|83394.3|83361.5|58
1621429310000|2021-05-19 13:01:50|83423.5|83373.5|83423|83398|83435.5|83398.1|83413.7|83373.5|70
1621429320000|2021-05-19 13:02:00|83434.9|83384.9|83413.3|83388.3|83436.2|83397.2|83409.7|83371|68
1621429330000|2021-05-19 13:02:10|83413.8|83388.8|83418.9|83368.9|83432.6|83396.7|83404.3|83366.7|64
1621429340000|2021-05-19 13:02:20|83417.8|83367.8|83401.7|83351.7|83418.5|83377.7|83389|83351.7|70
1621429350000|2021-05-19 13:02:30|83403.1|83353.1|83401.6|83351.6|83404.3|83366.3|83391.1|83349.1|60
1621429360000|2021-05-19 13:02:40|83401.3|83351.3|83405.1|83355.1|83405.7|83355.7|83399.7|83349.7|55
1621429370000|2021-05-19 13:02:50|83405.3|83355.3|83403.5|83353.5|83407.1|83357.1|83402.4|83352.4|45
1621429380000|2021-05-19 13:03:00|83403.1|83353.1|83364.5|83339.5|83403.3|83355.5|83364.4|83326.2|67
1621429390000|2021-05-19 13:03:10|83364.7|83339.7|83373.4|83323.4|83375.2|83340.6|83360.8|83321.7|54
1621429400000|2021-05-19 13:03:20|83373|83323|83363|83338|83374.3|83338|83358.4|83320.5|48
1621429410000|2021-05-19 13:03:30|83362.2|83337.2|83360.5|83335.5|83384.1|83347|83359|83322.4|68
1621429420000|2021-05-19 13:03:40|83360.7|83335.7|83362|83337|83372|83338.4|83354.9|83320.4|59
1621429430000|2021-05-19 13:03:50|83361.9|83336.9|83362.8|83337.8|83377.3|83338.8|83356.3|83320.6|58
1621429440000|2021-05-19 13:04:00|83365.4|83340.4|83364.2|83314.2|83371.3|83341.5|83344.5|83305.6|68
1621429450000|2021-05-19 13:04:10|83364|83314|83356.4|83331.4|83370.1|83334.2|83353.5|83313.8|57
1621429460000|2021-05-19 13:04:20|83357.2|83332.2|83378|83328|83384.7|83343.8|83357.2|83321.8|61
1621429470000|2021-05-19 13:04:30|83379.1|83329.1|83396.3|83346.3|83404.9|83361|83379.1|83329.1|67
1621429480000|2021-05-19 13:04:40|83396.1|83346.1|83380.7|83355.7|83399.9|83358|83380.4|83338.1|62
1621429490000|2021-05-19 13:04:50|83381.2|83356.2|83380.6|83330.6|83392|83356.5|83369.2|83327.4|66
1621429500000|2021-05-19 13:05:00|83378.2|83328.2|83381.1|83331.1|83382.6|83341.9|83363.1|83323.9|64
1621429510000|2021-05-19 13:05:10|83381|83331|83375.3|83325.3|83381|83331|83375.3|83325.3|45
1621429520000|2021-05-19 13:05:20|83376.5|83326.5|83377.4|83327.4|83382.2|83347.6|83366.4|83325.6|50
1621429530000|2021-05-19 13:05:30|83376.5|83326.5|83355.9|83330.9|83380.9|83341.8|83355.9|83318.6|57
1621429540000|2021-05-19 13:05:40|83356.1|83331.1|83361.3|83311.3|83366.8|83331.1|83344.5|83305.1|62
1621429550000|2021-05-19 13:05:50|83361|83311|83357.9|83307.9|83362.6|83312.6|83357.9|83307.9|59
1621429560000|2021-05-19 13:06:00|83357.3|83307.3|83351.3|83301.3|83358|83308|83348|83298|62
1621429570000|2021-05-19 13:06:10|83351.2|83301.2|83347.5|83297.5|83352.1|83302.1|83345.1|83295.1|54
1621429580000|2021-05-19 13:06:20|83347.3|83297.3|83348.1|83298.1|83349.5|83299.5|83346.2|83296.2|56
1621429590000|2021-05-19 13:06:30|83348.2|83298.2|83357.8|83307.8|83361.2|83311.2|83348.2|83298.2|57
1621429600000|2021-05-19 13:06:40|83357.9|83307.9|83348.9|83298.9|83360.9|83310.9|83345.8|83295.8|68
1621429610000|2021-05-19 13:06:50|83348.7|83298.7|83345.8|83295.8|83353.6|83303.6|83345.4|83295.4|59
1621429620000|2021-05-19 13:07:00|83345.7|83295.7|83349.6|83299.6|83350.7|83300.7|83343.3|83293.3|60
1621429630000|2021-05-19 13:07:10|83349.9|83299.9|83345.8|83295.8|83353.8|83303.8|83345.8|83295.8|45
1621429640000|2021-05-19 13:07:20|83345.1|83295.1|83362.6|83312.6|83363.7|83313.7|83343.1|83293.1|64
1621429650000|2021-05-19 13:07:30|83363.7|83313.7|83363|83313|83364.3|83314.3|83362.6|83312.6|43
1621429660000|2021-05-19 13:07:40|83362.7|83312.7|83372.2|83322.2|83372.5|83322.5|83361.8|83311.8|46
1621429670000|2021-05-19 13:07:50|83372.6|83322.6|83363.7|83313.7|83372.6|83322.6|83363.7|83313.7|51
1621429680000|2021-05-19 13:08:00|83364.6|83314.6|83362.8|83312.8|83366.6|83316.6|83355.2|83305.2|67
1621429690000|2021-05-19 13:08:10|83362.9|83312.9|83354.2|83304.2|83362.9|83312.9|83354.2|83304.2|58
1621429700000|2021-05-19 13:08:20|83354.1|83304.1|83356.4|83306.4|83361.5|83311.5|83348.6|83298.6|58
1621429710000|2021-05-19 13:08:30|83356.5|83306.5|83357|83307|83358.7|83308.7|83352|83302|54
1621429720000|2021-05-19 13:08:40|83357.1|83307.1|83352.5|83302.5|83357.3|83307.3|83349.8|83299.8|46
1621429730000|2021-05-19 13:08:50|83352.3|83302.3|83354.4|83304.4|83357|83307|83347.3|83297.3|54
1621429740000|2021-05-19 13:09:00|83353.5|83303.5|83358.4|83308.4|83359.2|83309.2|83352.1|83302.1|53
1621429750000|2021-05-19 13:09:10|83360|83310|83365.6|83315.6|83366.1|83327|83352|83307.6|43
1621429760000|2021-05-19 13:09:20|83364.8|83314.8|83360.7|83310.7|83364.8|83323.9|83348.9|83308.7|55
1621429770000|2021-05-19 13:09:30|83360.4|83310.4|83354.5|83304.5|83361.2|83311.2|83352.6|83302.6|47
1621429780000|2021-05-19 13:09:40|83355|83305|83352.2|83302.2|83355|83312.7|83335.6|83297.6|59
1621429790000|2021-05-19 13:09:50|83352.5|83302.5|83358.1|83308.1|83358.9|83308.9|83346.8|83296.8|58
1621429800000|2021-05-19 13:10:00|83358.8|83308.8|83365.1|83315.1|83371.4|83321.4|83358.3|83308.3|68
1621429810000|2021-05-19 13:10:10|83367.9|83317.9|83363.2|83313.2|83372.8|83322.8|83363.2|83313.2|64
1621429820000|2021-05-19 13:10:20|83363.5|83313.5|83361.2|83311.2|83369.1|83319.1|83361.2|83311.2|58
1621429830000|2021-05-19 13:10:30|83361.6|83311.6|83368|83318|83372.4|83322.4|83361.4|83311.4|64
1621429840000|2021-05-19 13:10:40|83368.2|83318.2|83371.7|83321.7|83371.7|83321.7|83355.5|83305.5|64
1621429850000|2021-05-19 13:10:50|83371.4|83321.4|83370.1|83320.1|83371.8|83321.8|83361.8|83311.8|67
1621429860000|2021-05-19 13:11:00|83370.3|83320.3|83361.1|83311.1|83370.3|83320.3|83358.2|83308.2|60
1621429870000|2021-05-19 13:11:10|83361.6|83311.6|83353.9|83303.9|83361.6|83311.6|83352.3|83302.3|56
1621429880000|2021-05-19 13:11:20|83353.5|83303.5|83365.2|83315.2|83369.3|83331.4|83353.4|83303.4|53
1621429890000|2021-05-19 13:11:30|83365.5|83315.5|83371.5|83321.5|83372.8|83333.5|83358.5|83314.8|63
1621429900000|2021-05-19 13:11:40|83370.2|83320.2|83373.5|83323.5|83378|83328|83368.5|83318.5|64
1621429910000|2021-05-19 13:11:50|83372.7|83322.7|83384.2|83334.2|83384.2|83342.5|83364.5|83322.7|60
1621429920000|2021-05-19 13:12:00|83384.7|83334.7|83373.8|83323.8|83385|83335|83373.8|83323.8|60
1621429930000|2021-05-19 13:12:10|83374.4|83324.4|83369|83319|83374.4|83333.4|83351.2|83315.5|69
1621429940000|2021-05-19 13:12:20|83370.6|83320.6|83355.3|83330.3|83372.6|83330.4|83347.7|83310.9|61
1621429950000|2021-05-19 13:12:30|83354|83329|83357.6|83332.6|83370.9|83334.7|83354|83317|52
1621429960000|2021-05-19 13:12:40|83358|83333|83370|83320|83375.5|83343.8|83358|83319.8|59
1621429970000|2021-05-19 13:12:50|83370.1|83320.1|83375.2|83325.2|83375.2|83337.2|83355.1|83319.3|52
1621429980000|2021-05-19 13:13:00|83375.5|83325.5|83376|83351|83385.5|83351|83366.8|83324.7|64
1621429990000|2021-05-19 13:13:10|83375.9|83350.9|83369.5|83344.5|83388.7|83353.8|83368.8|83338.7|57
1621430000000|2021-05-19 13:13:20|83367.2|83342.2|83379.4|83329.4|83379.7|83343.3|83366.3|83325.9|52
1621430010000|2021-05-19 13:13:30|83379.5|83329.5|83364.3|83339.3|83379.9|83340.3|83359.7|83323|46
1621430020000|2021-05-19 13:13:40|83364|83339|83382.1|83332.1|83384.1|83345.8|83363.3|83329.9|44
1621430030000|2021-05-19 13:13:50|83382.3|83332.3|83379.8|83329.8|83382.4|83332.4|83378.4|83328.4|55
1621430040000|2021-05-19 13:14:00|83379.4|83329.4|83384.5|83334.5|83385.2|83335.2|83379.2|83329.2|50
1621430050000|2021-05-19 13:14:10|83384.4|83334.4|83377.4|83327.4|83384.8|83334.8|83375.9|83325.9|60
1621430060000|2021-05-19 13:14:20|83377.1|83327.1|83370.7|83320.7|83378.6|83328.6|83370.4|83320.4|55
1621430070000|2021-05-19 13:14:30|83370.9|83320.9|83367.9|83317.9|83370.9|83320.9|83366.2|83316.2|61
1621430080000|2021-05-19 13:14:40|83368|83318|83372.7|83322.7|83377.7|83327.7|83368|83318|61
1621430090000|2021-05-19 13:14:50|83371.2|83321.2|83373.7|83323.7|83373.7|83323.7|83371.2|83321.2|45
1621430100000|2021-05-19 13:15:00|83374.3|83324.3|83375|83325|83376.1|83326.1|83370.2|83320.2|53
1621430110000|2021-05-19 13:15:10|83375.3|83325.3|83377.7|83327.7|83377.8|83327.8|83373.9|83323.9|56
1621430120000|2021-05-19 13:15:20|83378.1|83328.1|83382.1|83332.1|83383.8|83333.8|83368.7|83318.7|66
1621430130000|2021-05-19 13:15:30|83382.7|83332.7|83374.3|83324.3|83382.7|83332.7|83373.2|83323.2|65
1621430140000|2021-05-19 13:15:40|83374.2|83324.2|83362.4|83312.4|83375.1|83325.1|83360.7|83310.7|66
1621430150000|2021-05-19 13:15:50|83362.6|83312.6|83362.2|83312.2|83365.7|83315.7|83362.2|83312.2|53
1621430160000|2021-05-19 13:16:00|83362.4|83312.4|83359.1|83309.1|83363.2|83313.2|83350.6|83300.6|55
1621430170000|2021-05-19 13:16:10|83360.2|83310.2|83361.7|83311.7|83363.8|83313.8|83358.5|83308.5|58
1621430180000|2021-05-19 13:16:20|83361.4|83311.4|83358.7|83308.7|83364.4|83314.4|83357.3|83307.3|57
1621430190000|2021-05-19 13:16:30|83359.8|83309.8|83365|83315|83365.1|83315.1|83353.1|83303.1|50
1621430200000|2021-05-19 13:16:40|83365.5|83315.5|83367.5|83317.5|83367.9|83317.9|83362.6|83312.6|53
1621430210000|2021-05-19 13:16:50|83367.1|83317.1|83364|83314|83368.4|83318.4|83362.7|83312.7|59
1621430220000|2021-05-19 13:17:00|83363|83313|83363.3|83313.3|83365|83315|83359.9|83309.9|50
1621430230000|2021-05-19 13:17:10|83359.5|83309.5|83364.3|83314.3|83364.4|83314.4|83359.4|83309.4|29
1621430240000|2021-05-19 13:17:20|83364.2|83314.2|83367.1|83317.1|83367.8|83317.8|83363.2|83313.2|37
1621430250000|2021-05-19 13:17:30|83367.7|83317.7|83371.7|83321.7|83373.5|83323.5|83366.7|83316.7|54
1621430260000|2021-05-19 13:17:40|83371.5|83321.5|83367.1|83317.1|83373.8|83323.8|83365.3|83315.3|71
1621430270000|2021-05-19 13:17:50|83369|83319|83370.2|83320.2|83370.9|83320.9|83365.9|83315.9|50
1621430280000|2021-05-19 13:18:00|83370.5|83320.5|83367|83317|83370.5|83320.5|83363.8|83313.8|58
1621430290000|2021-05-19 13:18:10|83368.7|83318.7|83371.5|83321.5|83371.5|83321.5|83366.2|83316.2|41
1621430300000|2021-05-19 13:18:20|83372.6|83322.6|83370.6|83320.6|83378|83328|83370.6|83320.6|52
1621430310000|2021-05-19 13:18:30|83370.1|83320.1|83360.9|83310.9|83374.3|83324.3|83360.8|83310.8|50
1621430320000|2021-05-19 13:18:40|83360.8|83310.8|83355.9|83305.9|83363.1|83313.1|83355.9|83305.9|61
1621430330000|2021-05-19 13:18:50|83357.4|83307.4|83357|83307|83358.6|83316.2|83341.2|83300.7|56
1621430340000|2021-05-19 13:19:00|83356.8|83306.8|83364.9|83314.9|83366.8|83316.8|83356.6|83306.6|58
1621430350000|2021-05-19 13:19:10|83365|83315|83365|83315|83367.3|83317.3|83359.6|83309.6|54
1621430360000|2021-05-19 13:19:20|83364.9|83314.9|83363.3|83313.3|83365.6|83315.6|83358.4|83308.4|50
1621430370000|2021-05-19 13:19:30|83362.8|83312.8|83360.5|83310.5|83365.3|83315.3|83359.3|83309.3|52
1621430380000|2021-05-19 13:19:40|83360.6|83310.6|83369.5|83319.5|83369.7|83319.7|83360.6|83310.6|41
1621430390000|2021-05-19 13:19:50|83369.3|83319.3|83379.2|83329.2|83379.6|83329.6|83369.1|83319.1|62
1621430400000|2021-05-19 13:20:00|83378.8|83328.8|83374.7|83324.7|83378.8|83328.8|83369.6|83319.6|61
1621430410000|2021-05-19 13:20:10|83374.6|83324.6|83370|83320|83374.6|83324.6|83365|83315|47
1621430420000|2021-05-19 13:20:20|83369.7|83319.7|83378.7|83328.7|83378.7|83328.7|83367.8|83317.8|58
1621430430000|2021-05-19 13:20:30|83378.8|83328.8|83376.5|83326.5|83380.4|83330.4|83375.2|83325.2|49
1621430440000|2021-05-19 13:20:40|83377.6|83327.6|83374.8|83324.8|83377.6|83327.6|83374|83324|46
1621430450000|2021-05-19 13:20:50|83374.7|83324.7|83375|83325|83377.8|83327.8|83373.9|83323.9|35
1621430460000|2021-05-19 13:21:00|83374.8|83324.8|83374.9|83324.9|83378.2|83328.2|83374.5|83324.5|29
1621430470000|2021-05-19 13:21:10|83374.8|83324.8|83371.9|83321.9|83374.8|83324.8|83371.3|83321.3|54
1621430480000|2021-05-19 13:21:20|83372|83322|83358.3|83308.3|83374.3|83325.7|83350.7|83308.3|54
1621430490000|2021-05-19 13:21:30|83358.2|83308.2|83361.8|83311.8|83372.2|83322.2|83357.2|83307.2|63
1621430500000|2021-05-19 13:21:40|83362.4|83312.4|83361.4|83311.4|83365.2|83315.2|83361.3|83311.3|53
1621430510000|2021-05-19 13:21:50|83361|83311|83358.9|83308.9|83361.1|83311.1|83358.5|83308.5|35
1621430520000|2021-05-19 13:22:00|83359|83309|83364|83314|83367.1|83317.1|83358.2|83308.2|67
1621430530000|2021-05-19 13:22:10|83364.2|83314.2|83355.2|83305.2|83365.7|83315.7|83355.2|83305.2|51
1621430540000|2021-05-19 13:22:20|83354.2|83304.2|83345.8|83295.8|83354.2|83304.2|83344.2|83294.2|62
1621430550000|2021-05-19 13:22:30|83345.4|83295.4|83339|83289|83345.7|83295.7|83334.1|83284.1|68
1621430560000|2021-05-19 13:22:40|83338|83288|83317.9|83267.9|83343|83302.7|83317.6|83267.6|57
1621430570000|2021-05-19 13:22:50|83316.8|83266.8|83315.9|83265.9|83319.1|83269.1|83313.6|83263.6|66
1621430580000|2021-05-19 13:23:00|83316.4|83266.4|83317.3|83267.3|83323.1|83273.1|83315.7|83265.7|65
1621430590000|2021-05-19 13:23:10|83317.1|83267.1|83328.9|83278.9|83329.5|83279.5|83317.1|83267.1|56
1621430600000|2021-05-19 13:23:20|83329.4|83279.4|83322.7|83272.7|83333.3|83283.3|83322.2|83272.2|59
1621430610000|2021-05-19 13:23:30|83322.6|83272.6|83317.2|83267.2|83323|83273|83315.5|83265.5|64
1621430620000|2021-05-19 13:23:40|83317.6|83267.6|83316.7|83266.7|83322.2|83272.2|83316.2|83266.2|62
1621430630000|2021-05-19 13:23:50|83315.5|83265.5|83325.9|83275.9|83326.2|83276.2|83315.5|83265.5|54
1621430640000|2021-05-19 13:24:00|83324.7|83274.7|83329.3|83279.3|83332.2|83282.2|83320.6|83270.6|56
1621430650000|2021-05-19 13:24:10|83329.6|83279.6|83328.5|83278.5|83330|83280|83326.2|83276.2|49
1621430660000|2021-05-19 13:24:20|83328.4|83278.4|83322.3|83272.3|83328.7|83278.7|83318.8|83268.8|51
1621430670000|2021-05-19 13:24:30|83322.7|83272.7|83321.5|83271.5|83322.8|83272.8|83320.2|83270.2|44
1621430680000|2021-05-19 13:24:40|83321.3|83271.3|83324.6|83274.6|83325.3|83275.3|83321.3|83271.3|45
1621430690000|2021-05-19 13:24:50|83324.7|83274.7|83322.3|83272.3|83328.5|83278.5|83322.3|83272.3|51
1621430700000|2021-05-19 13:25:00|83323.1|83273.1|83324.8|83274.8|83325.6|83275.6|83320.7|83270.7|53
1621430710000|2021-05-19 13:25:10|83325.1|83275.1|83332.8|83282.8|83332.8|83282.8|83325.1|83275.1|48
1621430720000|2021-05-19 13:25:20|83333|83283|83346.5|83296.5|83350.2|83300.2|83331.7|83281.7|61
1621430730000|2021-05-19 13:25:30|83346.6|83296.6|83349|83299|83349.9|83299.9|83345.2|83295.2|61
1621430740000|2021-05-19 13:25:40|83348.2|83298.2|83351.4|83301.4|83352.6|83302.6|83340.3|83290.3|68
1621430750000|2021-05-19 13:25:50|83351.1|83301.1|83351.2|83301.2|83352.7|83302.7|83345.2|83295.2|55
1621430760000|2021-05-19 13:26:00|83351.8|83301.8|83346.4|83296.4|83352.5|83302.5|83345.8|83295.8|61
1621430770000|2021-05-19 13:26:10|83345.6|83295.6|83350.6|83300.6|83352.6|83302.6|83344.9|83294.9|50
1621430780000|2021-05-19 13:26:20|83350.4|83300.4|83351.3|83301.3|83353.9|83303.9|83350.3|83300.3|46
1621430790000|2021-05-19 13:26:30|83351.1|83301.1|83339.5|83289.5|83356|83306|83339.5|83289.5|59
1621430800000|2021-05-19 13:26:40|83341|83291|83339.5|83289.5|83342.6|83292.6|83336.2|83286.2|66
1621430810000|2021-05-19 13:26:50|83339.6|83289.6|83346|83296|83346|83296|83338.8|83288.8|46
1621430820000|2021-05-19 13:27:00|83346.6|83296.6|83343.7|83293.7|83346.6|83296.6|83343.7|83293.7|23
1621430830000|2021-05-19 13:27:10|83343.4|83293.4|83347.1|83297.1|83347.4|83297.4|83340.9|83290.9|48
1621430840000|2021-05-19 13:27:20|83347.5|83297.5|83336.7|83286.7|83347.5|83297.5|83336.7|83286.7|44
1621430850000|2021-05-19 13:27:30|83336.3|83286.3|83339.5|83289.5|83339.9|83289.9|83335.4|83285.4|32
1621430860000|2021-05-19 13:27:40|83339.6|83289.6|83335.9|83285.9|83339.6|83289.6|83334|83284|31
1621430870000|2021-05-19 13:27:50|83335.4|83285.4|83341.6|83291.6|83342|83292|83335.4|83285.4|32
1621430880000|2021-05-19 13:28:00|83341.3|83291.3|83340|83290|83344.9|83294.9|83338.3|83288.3|36
1621430890000|2021-05-19 13:28:10|83340.2|83290.2|83342.3|83292.3|83344.6|83294.6|83339.8|83289.8|28
1621430900000|2021-05-19 13:28:20|83343.1|83293.1|83343.9|83293.9|83344.8|83294.8|83342.4|83292.4|31
1621430910000|2021-05-19 13:28:30|83343.7|83293.7|83345.3|83295.3|83345.4|83295.4|83339.1|83289.1|31
1621430920000|2021-05-19 13:28:40|83345.7|83295.7|83339.5|83289.5|83346.6|83296.6|83339.5|83289.5|34
1621430930000|2021-05-19 13:28:50|83339.3|83289.3|83338.1|83288.1|83340.1|83290.1|83337.9|83287.9|29
1621430940000|2021-05-19 13:29:00|83337.5|83287.5|83337.7|83287.7|83338.1|83288.1|83332.1|83282.1|34
1621430950000|2021-05-19 13:29:10|83337.3|83287.3|83333.9|83283.9|83337.3|83287.3|83333.9|83283.9|24
1621430960000|2021-05-19 13:29:20|83333.8|83283.8|83336.5|83286.5|83336.7|83286.7|83333.4|83283.4|23
1621430970000|2021-05-19 13:29:30|83336.4|83286.4|83345.1|83295.1|83345.3|83302.5|83327.5|83284.3|32
1621430980000|2021-05-19 13:29:40|83344.9|83294.9|83351.5|83301.5|83352.1|83302.1|83344.9|83294.9|30
1621430990000|2021-05-19 13:29:50|83350.6|83300.6|83348.8|83298.8|83350.6|83300.6|83345.8|83295.8|30
1621431000000|2021-05-19 13:30:00|83349.6|83299.6|83352|83302|83353.8|83303.8|83347.7|83297.7|36
1621431010000|2021-05-19 13:30:10|83350.6|83300.6|83330.6|83305.6|83350.6|83305.9|83329.6|83290.2|40
1621431020000|2021-05-19 13:30:20|83331|83306|83324.7|83299.7|83341.8|83308.7|83321.5|83289.1|39
1621431030000|2021-05-19 13:30:30|83323.4|83298.4|83324.4|83299.4|83325.5|83300.5|83323.4|83298.4|34
1621431040000|2021-05-19 13:30:40|83325.5|83300.5|83333.5|83308.5|83334.8|83309.8|83323.5|83298.5|36
1621431050000|2021-05-19 13:30:50|83334.4|83309.4|83325.6|83300.6|83334.4|83309.4|83324|83299|36
1621431060000|2021-05-19 13:31:00|83325.1|83300.1|83319|83294|83325.4|83300.4|83319|83294|41
1621431070000|2021-05-19 13:31:10|83320.2|83295.2|83318.3|83293.3|83322.4|83297.4|83318.1|83293.1|40
1621431080000|2021-05-19 13:31:20|83318|83293|83320|83295|83320|83295|83317.7|83292.7|39
1621431090000|2021-05-19 13:31:30|83320.1|83295.1|83323|83298|83323|83298|83319.1|83294.1|35
1621431100000|2021-05-19 13:31:40|83323.1|83298.1|83326.4|83301.4|83327.4|83302.4|83322.4|83297.4|41
1621431110000|2021-05-19 13:31:50|83327.3|83302.3|83333.9|83308.9|83335.2|83310.2|83325.8|83300.8|36
1621431120000|2021-05-19 13:32:00|83334|83309|83329.7|83304.7|83335.8|83310.8|83327.8|83302.8|31
1621431130000|2021-05-19 13:32:10|83330.2|83305.2|83322.4|83297.4|83333.2|83308.2|83321.3|83296.3|40
1621431140000|2021-05-19 13:32:20|83322.8|83297.8|83324.5|83299.5|83327.9|83302.9|83321.3|83296.3|34
1621431150000|2021-05-19 13:32:30|83323.4|83298.4|83326.3|83301.3|83332|83307|83323.4|83298.4|39
1621431160000|2021-05-19 13:32:40|83326.5|83301.5|83322.4|83297.4|83326.5|83301.5|83317.7|83292.7|39
1621431170000|2021-05-19 13:32:50|83322.5|83297.5|83325.4|83300.4|83332.5|83307.5|83320.4|83295.4|39
1621431180000|2021-05-19 13:33:00|83326.1|83301.1|83332|83307|83334.1|83309.1|83326.1|83301.1|40
1621431190000|2021-05-19 13:33:10|83331.4|83306.4|83328.6|83303.6|83333.7|83308.7|83327.3|83302.3|40
1621431200000|2021-05-19 13:33:20|83329|83304|83336.2|83311.2|83338.8|83313.8|83328.7|83303.7|39
1621431210000|2021-05-19 13:33:30|83336.8|83311.8|83337|83312|83338.2|83313.2|83334.3|83309.3|32
1621431220000|2021-05-19 13:33:40|83336.9|83311.9|83338.5|83313.5|83341.3|83316.3|83336.1|83311.1|35
1621431230000|2021-05-19 13:33:50|83338|83313|83331|83306|83338|83313|83329.1|83304.1|40
1621431240000|2021-05-19 13:34:00|83329.9|83304.9|83322.6|83297.6|83334.9|83309.9|83322.6|83297.6|36
1621431250000|2021-05-19 13:34:10|83324.3|83299.3|83321.2|83296.2|83330.9|83299.4|83317|83280.9|42
1621431260000|2021-05-19 13:34:20|83320.1|83295.1|83315.9|83290.9|83321.1|83296.1|83314.8|83289.8|41
1621431270000|2021-05-19 13:34:30|83316.6|83291.6|83314.3|83289.3|83320.8|83295.8|83311.4|83286.4|41
1621431280000|2021-05-19 13:34:40|83314|83289|83302.8|83277.8|83317.3|83292.3|83300.3|83275.3|40
1621431290000|2021-05-19 13:34:50|83303.2|83278.2|83301.7|83276.7|83305.9|83280.9|83301.5|83276.5|37
1621431300000|2021-05-19 13:35:00|83301.5|83276.5|83299.1|83274.1|83309.6|83276.5|83295.2|83256.9|41
1621431310000|2021-05-19 13:35:10|83299.2|83274.2|83292.6|83267.6|83299.2|83274.2|83290.7|83265.7|41
1621431320000|2021-05-19 13:35:20|83292.4|83267.4|83292.6|83267.6|83296.1|83271.1|83289|83264|38
1621431330000|2021-05-19 13:35:30|83293|83268|83287.5|83262.5|83293.7|83268.7|83287.5|83262.5|41
1621431340000|2021-05-19 13:35:40|83285.4|83260.4|83284.8|83259.8|83288.6|83263.6|83282.1|83257.1|42
1621431350000|2021-05-19 13:35:50|83285.8|83260.8|83281.9|83256.9|83290.5|83265.5|83280.7|83255.7|38
1621431360000|2021-05-19 13:36:00|83283.8|83258.8|83287.2|83262.2|83293.8|83268.8|83282.9|83257.9|39
1621431370000|2021-05-19 13:36:10|83286.7|83261.7|83290.3|83265.3|83290.5|83265.5|83283.2|83258.2|37
1621431380000|2021-05-19 13:36:20|83289.9|83264.9|83291.7|83266.7|83292.7|83267.7|83287.1|83262.1|33
1621431390000|2021-05-19 13:36:30|83292|83267|83289.6|83264.6|83293.3|83268.3|83289.6|83264.6|33
1621431400000|2021-05-19 13:36:40|83288.8|83263.8|83292.5|83267.5|83293.5|83268.5|83288.1|83263.1|36
1621431410000|2021-05-19 13:36:50|83292.1|83267.1|83290.8|83265.8|83293.7|83268.7|83286.7|83261.7|38
1621431420000|2021-05-19 13:37:00|83291.9|83266.9|83292.6|83267.6|83299.8|83274.8|83290.7|83265.7|40
1621431430000|2021-05-19 13:37:10|83292.5|83267.5|83294.4|83269.4|83297.1|83272.1|83289.4|83264.4|37
1621431440000|2021-05-19 13:37:20|83294.3|83269.3|83289.2|83264.2|83298.6|83273.6|83287.5|83262.5|39
1621431450000|2021-05-19 13:37:30|83288.2|83263.2|83291.4|83266.4|83293.7|83268.7|83287.8|83262.8|36
1621431460000|2021-05-19 13:37:40|83291.8|83266.8|83304.9|83279.9|83307.1|83282.1|83291.6|83266.6|41
1621431470000|2021-05-19 13:37:50|83304.4|83279.4|83295.7|83270.7|83304.8|83279.8|83295.7|83270.7|34
1621431480000|2021-05-19 13:38:00|83295.9|83270.9|83298.9|83273.9|83298.9|83273.9|83294|83269|34
1621431490000|2021-05-19 13:38:10|83299.1|83274.1|83285.4|83260.4|83299.3|83274.3|83285.1|83260.1|37
1621431500000|2021-05-19 13:38:20|83286.3|83261.3|83289.9|83264.9|83293.3|83268.3|83283.2|83258.2|38
1621431510000|2021-05-19 13:38:30|83289|83264|83287.9|83262.9|83294.6|83269.6|83286.3|83261.3|36
1621431520000|2021-05-19 13:38:40|83287.6|83262.6|83281.8|83256.8|83287.6|83262.6|83278.7|83253.7|34
1621431530000|2021-05-19 13:38:50|83282.4|83257.4|83275|83250|83284.3|83259.3|83274.7|83249.7|36
1621431540000|2021-05-19 13:39:00|83275.6|83250.6|83272.7|83247.7|83275.6|83250.6|83260.5|83235.5|43
1621431550000|2021-05-19 13:39:10|83274.8|83249.8|83271.3|83246.3|83276.9|83251.9|83271|83246|38
1621431560000|2021-05-19 13:39:20|83271.2|83246.2|83269.2|83244.2|83272.7|83247.7|83265.4|83240.4|38
1621431570000|2021-05-19 13:39:30|83269|83244|83264.1|83239.1|83270.2|83245.2|83260.9|83235.9|39
1621431580000|2021-05-19 13:39:40|83264.2|83239.2|83267.9|83242.9|83267.9|83242.9|83260.7|83235.7|42
1621431590000|2021-05-19 13:39:50|83266.2|83241.2|83268.3|83243.3|83273.3|83243.6|83257.6|83223.3|38
1621431600000|2021-05-19 13:40:00|83267.8|83242.8|83267.4|83242.4|83269.8|83244.8|83260.5|83235.5|41
1621431610000|2021-05-19 13:40:10|83268.6|83243.6|83257.9|83232.9|83272.5|83247.5|83257.9|83232.9|42
1621431620000|2021-05-19 13:40:20|83258|83233|83257.5|83232.5|83260.8|83235.8|83257.5|83232.5|40
1621431630000|2021-05-19 13:40:30|83258.2|83233.2|83253.8|83228.8|83259.6|83234.6|83252.7|83227.7|37
1621431640000|2021-05-19 13:40:40|83253.5|83228.5|83252.4|83227.4|83254.6|83229.6|83248.5|83223.5|36
1621431650000|2021-05-19 13:40:50|83252.6|83227.6|83262.2|83237.2|83262.7|83237.7|83252.5|83227.5|41
1621431660000|2021-05-19 13:41:00|83262.1|83237.1|83265.1|83240.1|83267.9|83242.9|83259.8|83234.8|36
1621431670000|2021-05-19 13:41:10|83263.8|83238.8|83260.9|83235.9|83265.6|83240.6|83259.1|83234.1|38
1621431680000|2021-05-19 13:41:20|83261.2|83236.2|83236.3|83211.3|83261.2|83236.2|83235.9|83210.9|39
1621431690000|2021-05-19 13:41:30|83238.4|83213.4|83236.5|83211.5|83239|83214|83230.5|83205.5|37
1621431700000|2021-05-19 13:41:40|83237|83212|83235.1|83210.1|83237.8|83212.8|83229|83204|42
1621431710000|2021-05-19 13:41:50|83235.3|83210.3|83233.5|83208.5|83235.9|83210.9|83230.8|83205.8|42
1621431720000|2021-05-19 13:42:00|83236.4|83211.4|83242.8|83217.8|83242.8|83217.8|83236.3|83211.3|36
1621431730000|2021-05-19 13:42:10|83243.1|83218.1|83241.3|83216.3|83244.5|83219.5|83239.8|83214.8|35
1621431740000|2021-05-19 13:42:20|83242.2|83217.2|83243|83218|83247.1|83222.1|83236.7|83211.7|40
1621431750000|2021-05-19 13:42:30|83243.7|83218.7|83236.5|83211.5|83244.8|83219.8|83236.5|83211.5|34
1621431760000|2021-05-19 13:42:40|83237.1|83212.1|83220.3|83195.3|83237.6|83212.6|83218.1|83193.1|45
1621431770000|2021-05-19 13:42:50|83221.5|83196.5|83210.5|83185.5|83224.8|83199.8|83209.1|83184.1|41
1621431780000|2021-05-19 13:43:00|83210.7|83185.7|83219.8|83194.8|83219.8|83194.8|83201.4|83176.4|42
1621431790000|2021-05-19 13:43:10|83220.7|83195.7|83251.2|83201.2|83251.3|83218|83220.7|83183|44
1621431800000|2021-05-19 13:43:20|83252.3|83202.3|83228.4|83203.4|83252.3|83214|83228.3|83197.7|38
1621431810000|2021-05-19 13:43:30|83228|83203|83227.2|83202.2|83237.2|83203.6|83220.4|83186.2|42
1621431820000|2021-05-19 13:43:40|83229.4|83204.4|83228.1|83203.1|83232.6|83207.6|83224.6|83199.6|33
1621431830000|2021-05-19 13:43:50|83226|83201|83223.3|83198.3|83226|83201|83217.9|83192.9|42
1621431840000|2021-05-19 13:44:00|83223.7|83198.7|83229.7|83204.7|83231.9|83206.9|83218.9|83193.9|39
1621431850000|2021-05-19 13:44:10|83230.8|83205.8|83230.7|83205.7|83234.5|83209.5|83229.5|83204.5|41
1621431860000|2021-05-19 13:44:20|83230.3|83205.3|83229.6|83204.6|83233.3|83208.3|83226.4|83201.4|41
1621431870000|2021-05-19 13:44:30|83229.7|83204.7|83229.1|83204.1|83234.6|83209.6|83220.2|83195.2|37
1621431880000|2021-05-19 13:44:40|83229|83204|83232.1|83207.1|83234.7|83209.7|83229|83204|41
1621431890000|2021-05-19 13:44:50|83232.2|83207.2|83212.8|83187.8|83233.3|83208.3|83212.8|83176.6|40
1621431900000|2021-05-19 13:45:00|83212.7|83187.7|83219.4|83194.4|83219.9|83194.9|83209.8|83184.8|44
1621431910000|2021-05-19 13:45:10|83218|83193|83222.1|83197.1|83222.8|83197.8|83215.1|83190.1|41
1621431920000|2021-05-19 13:45:20|83221.7|83196.7|83205.6|83180.6|83226.8|83201.8|83204.9|83179.9|42
1621431930000|2021-05-19 13:45:30|83206.1|83181.1|83215|83190|83215.2|83190.2|83206.1|83181.1|42
1621431940000|2021-05-19 13:45:40|83214.1|83189.1|83209.2|83184.2|83217.1|83192.1|83203.7|83178.7|40
1621431950000|2021-05-19 13:45:50|83208.8|83183.8|83193.5|83168.5|83211.6|83186.6|83192|83167|43
1621431960000|2021-05-19 13:46:00|83193.4|83168.4|83194.2|83169.2|83194.4|83169.4|83188.7|83163.7|40
1621431970000|2021-05-19 13:46:10|83193.6|83168.6|83202.7|83177.7|83202.7|83177.7|83193.6|83168.6|41
1621431980000|2021-05-19 13:46:20|83202.4|83177.4|83185.4|83160.4|83204.5|83179.5|83183.2|83158.2|43
1621431990000|2021-05-19 13:46:30|83186.2|83161.2|83194.7|83169.7|83197|83172|83184|83159|42
1621432000000|2021-05-19 13:46:40|83194.4|83169.4|83197|83172|83198.1|83173.1|83187.9|83162.9|39
1621432010000|2021-05-19 13:46:50|83196.9|83171.9|83183|83158|83196.9|83171.9|83182.1|83157.1|34
1621432020000|2021-05-19 13:47:00|83188.9|83163.9|83193.9|83168.9|83195.7|83170.7|83187.3|83162.3|45
1621432030000|2021-05-19 13:47:10|83194.8|83169.8|83204.2|83179.2|83204.2|83179.2|83190.7|83165.7|39
1621432040000|2021-05-19 13:47:20|83204.4|83179.4|83205.5|83180.5|83209.3|83184.3|83196.3|83171.3|42
1621432050000|2021-05-19 13:47:30|83205|83180|83198.7|83173.7|83205.3|83180.3|83198.6|83173.6|36
1621432060000|2021-05-19 13:47:40|83197.2|83172.2|83201.8|83176.8|83202.5|83177.5|83193.3|83168.3|38
1621432070000|2021-05-19 13:47:50|83197.3|83172.3|83197.8|83172.8|83198.5|83173.5|83194.6|83169.6|38
1621432080000|2021-05-19 13:48:00|83197.7|83172.7|83188.3|83163.3|83197.7|83172.7|83187.5|83162.5|39
1621432090000|2021-05-19 13:48:10|83188.5|83163.5|83187.7|83162.7|83192.4|83167.4|83186.8|83161.8|38
1621432100000|2021-05-19 13:48:20|83186.6|83161.6|83190.5|83165.5|83192.1|83167.1|83180.2|83155.2|44
1621432110000|2021-05-19 13:48:30|83191.4|83166.4|83185.9|83160.9|83197.8|83172.8|83185.7|83160.7|39
1621432120000|2021-05-19 13:48:40|83186.4|83161.4|83176.3|83151.3|83186.7|83161.7|83176.3|83151.3|43
1621432130000|2021-05-19 13:48:50|83177.6|83152.6|83179.7|83154.7|83182.2|83157.2|83175.8|83150.8|39
1621432140000|2021-05-19 13:49:00|83179.5|83154.5|83170.1|83145.1|83179.5|83154.5|83162.3|83137.3|43
1621432150000|2021-05-19 13:49:10|83170.4|83145.4|83175.1|83150.1|83175.1|83150.1|83168.7|83143.7|34
1621432160000|2021-05-19 13:49:20|83174.8|83149.8|83173.8|83148.8|83174.8|83149.8|83171.2|83146.2|30
1621432170000|2021-05-19 13:49:30|83173.5|83148.5|83172.1|83147.1|83179.7|83154.7|83171.8|83146.8|39
1621432180000|2021-05-19 13:49:40|83173.6|83148.6|83167.9|83142.9|83173.6|83148.6|83167.4|83142.4|46
1621432190000|2021-05-19 13:49:50|83167.8|83142.8|83168.9|83143.9|83175.7|83150.7|83167.7|83142.7|61
1621432200000|2021-05-19 13:50:00|83169|83144|83165.5|83140.5|83174.9|83144.1|83157.3|83123|67
1621432210000|2021-05-19 13:50:10|83166|83141|83166.8|83141.8|83166.8|83141.8|83160.8|83135.8|58
1621432220000|2021-05-19 13:50:20|83167.4|83142.4|83170.6|83145.6|83172.3|83147.3|83167.2|83142.2|54
1621432230000|2021-05-19 13:50:30|83170.9|83145.9|83162.1|83137.1|83170.9|83145.9|83161.2|83136.2|54
1621432240000|2021-05-19 13:50:40|83161.8|83136.8|83147.6|83122.6|83161.8|83136.8|83146.7|83121.7|65
1621432250000|2021-05-19 13:50:50|83146.7|83121.7|83146.7|83121.7|83150.7|83125.7|83143.7|83118.7|56
1621432260000|2021-05-19 13:51:00|83146.5|83121.5|83144.9|83119.9|83149.8|83124.8|83138.5|83113.5|68
1621432270000|2021-05-19 13:51:10|83144.8|83119.8|83150.1|83125.1|83155.9|83130.9|83144.1|83119.1|62
1621432280000|2021-05-19 13:51:20|83150.6|83125.6|83155.6|83130.6|83155.6|83130.6|83146.8|83121.8|57
1621432290000|2021-05-19 13:51:30|83154|83129|83162.6|83137.6|83162.6|83137.6|83152.5|83127.5|60
1621432300000|2021-05-19 13:51:40|83163|83138|83158.2|83133.2|83164.4|83139.4|83156.1|83131.1|55
1621432310000|2021-05-19 13:51:50|83158|83133|83157.5|83132.5|83162|83137|83156.5|83131.5|55
1621432320000|2021-05-19 13:52:00|83156.4|83131.4|83162.2|83137.2|83162.5|83137.5|83154.9|83129.9|61
1621432330000|2021-05-19 13:52:10|83162|83137|83158.5|83133.5|83162.7|83137.7|83158.5|83133.5|30
1621432340000|2021-05-19 13:52:20|83158.9|83133.9|83160.1|83135.1|83163.2|83138.2|83156.7|83131.7|57
1621432350000|2021-05-19 13:52:30|83160|83135|83170.8|83145.8|83172|83147|83160|83135|65
1621432360000|2021-05-19 13:52:40|83170.1|83145.1|83165.1|83140.1|83174.6|83149.6|83157.9|83132.9|60
1621432370000|2021-05-19 13:52:50|83164.4|83139.4|83163.9|83138.9|83166.4|83141.4|83163.8|83138.8|48
1621432380000|2021-05-19 13:53:00|83164|83139|83164.8|83139.8|83173.5|83148.5|83163.4|83138.4|58
1621432390000|2021-05-19 13:53:10|83164|83139|83160|83135|83170|83145|83158.9|83133.9|67
1621432400000|2021-05-19 13:53:20|83161|83136|83171.6|83146.6|83184.9|83148.4|83160.4|83133.5|62
1621432410000|2021-05-19 13:53:30|83171.9|83146.9|83172.3|83147.3|83179.4|83154.4|83169.7|83144.7|58
1621432420000|2021-05-19 13:53:40|83171.9|83146.9|83178.4|83153.4|83181.9|83156.9|83171.9|83146.9|61
1621432430000|2021-05-19 13:53:50|83179.1|83154.1|83174.1|83149.1|83190.9|83154.1|83173.8|83138.3|53
1621432440000|2021-05-19 13:54:00|83173.9|83148.9|83179.2|83154.2|83191.3|83156.1|83171.9|83140|57
1621432450000|2021-05-19 13:54:10|83179.7|83154.7|83166.1|83141.1|83190.3|83157|83165.9|83128.3|64
1621432460000|2021-05-19 13:54:20|83168.1|83143.1|83165.9|83140.9|83172|83147|83163.8|83138.8|60
1621432470000|2021-05-19 13:54:30|83165.8|83140.8|83169.3|83119.3|83169.8|83141.6|83157|83119.2|54
1621432480000|2021-05-19 13:54:40|83169.6|83119.6|83167|83117|83169.6|83130.3|83151.1|83114.3|51
1621432490000|2021-05-19 13:54:50|83167.9|83117.9|83167.1|83117.1|83171.8|83121.8|83165|83115|64
1621432500000|2021-05-19 13:55:00|83167.3|83117.3|83162.5|83112.5|83172|83129.2|83143.5|83106.7|66
1621432510000|2021-05-19 13:55:10|83162.8|83112.8|83166.8|83116.8|83170|83126.2|83150|83112.1|55
1621432520000|2021-05-19 13:55:20|83166.6|83116.6|83168.1|83118.1|83168.6|83118.6|83165.2|83115.2|50
1621432530000|2021-05-19 13:55:30|83167.8|83117.8|83175.2|83125.2|83176|83137.2|83161.7|83117|61
1621432540000|2021-05-19 13:55:40|83175.1|83125.1|83166.1|83116.1|83176.4|83135.9|83147|83113.9|56
1621432550000|2021-05-19 13:55:50|83165.4|83115.4|83168|83118|83168|83118|83164.8|83114.8|38
1621432560000|2021-05-19 13:56:00|83167.5|83117.5|83153.4|83128.4|83167.5|83130.8|83149.6|83116.2|62
1621432570000|2021-05-19 13:56:10|83153.6|83128.6|83160.7|83110.7|83166.8|83128.6|83147.4|83110.7|54
1621432580000|2021-05-19 13:56:20|83159.8|83109.8|83136.2|83086.2|83161.1|83119.6|83135.4|83085.4|65
1621432590000|2021-05-19 13:56:30|83136.6|83086.6|83133.3|83083.3|83142.7|83096.5|83121.5|83082.3|65
1621432600000|2021-05-19 13:56:40|83131.9|83081.9|83133.5|83083.5|83134.7|83093.8|83115.5|83078.2|57
1621432610000|2021-05-19 13:56:50|83134|83084|83121.4|83071.4|83134.2|83086.8|83108.7|83071.4|52
1621432620000|2021-05-19 13:57:00|83121.3|83071.3|83116.4|83066.4|83122.9|83081.4|83106.4|83065.8|55
1621432630000|2021-05-19 13:57:10|83116.5|83066.5|83110|83085|83128.1|83089.7|83107.6|83066.2|55
1621432640000|2021-05-19 13:57:20|83109.7|83084.7|83124.5|83074.5|83124.7|83087.1|83102.7|83068.7|61
1621432650000|2021-05-19 13:57:30|83125.2|83075.2|83122.1|83097.1|83136|83098.3|83113.8|83075.2|63
1621432660000|2021-05-19 13:57:40|83122.2|83097.2|83129.1|83104.1|83140.9|83104.2|83122|83090.9|69
1621432670000|2021-05-19 13:57:50|83128.8|83103.8|83145.2|83095.2|83146.2|83107.9|83127.4|83090.4|59
1621432680000|2021-05-19 13:58:00|83145.5|83095.5|83146.2|83096.2|83158.5|83118.6|83137.1|83094.3|67
1621432690000|2021-05-19 13:58:10|83145.3|83095.3|83143.1|83118.1|83152.8|83118.1|83141|83092.3|62
1621432700000|2021-05-19 13:58:20|83156.1|83106.1|83161.3|83111.3|83162.9|83124.3|83144.9|83106.1|50
1621432710000|2021-05-19 13:58:30|83160.7|83110.7|83148.1|83123.1|83160.8|83123.4|83141.9|83106.6|61
1621432720000|2021-05-19 13:58:40|83148.7|83123.7|83150.1|83125.1|83164.4|83127.3|83147.7|83112.9|56
1621432730000|2021-05-19 13:58:50|83150.3|83125.3|83158.2|83133.2|83169.4|83135.1|83149.3|83119.4|64
1621432740000|2021-05-19 13:59:00|83158.1|83133.1|83178|83128|83179.1|83140.8|83156.8|83121.9|64
1621432750000|2021-05-19 13:59:10|83177|83127|83181.8|83131.8|83182.2|83132.2|83177|83127|61
1621432760000|2021-05-19 13:59:20|83182.8|83132.8|83169.4|83119.4|83184.8|83144.6|83161.2|83119|68
1621432770000|2021-05-19 13:59:30|83168|83118|83167.1|83117.1|83168.4|83124.5|83148.2|83110.1|56
1621432780000|2021-05-19 13:59:40|83167.2|83117.2|83170.7|83120.7|83171.7|83121.7|83165.6|83115.6|57
1621432790000|2021-05-19 13:59:50|83171.7|83121.7|83171.9|83121.9|83174.8|83124.8|83169.8|83119.8|64
1621432800000|2021-05-19 14:00:00|83170.7|83120.7|83173.3|83123.3|83174.5|83136|83158.9|83119.5|66
1621432810000|2021-05-19 14:00:10|83174.6|83124.6|83176|83126|83177.8|83137.2|83159.5|83122.7|68
1621432820000|2021-05-19 14:00:20|83175.8|83125.8|83183.2|83133.2|83183.5|83139.9|83163.2|83123.5|67
1621432830000|2021-05-19 14:00:30|83183.6|83133.6|83185.2|83135.2|83185.2|83141|83163.7|83126|65
1621432840000|2021-05-19 14:00:40|83184.4|83134.4|83183.8|83133.8|83185.7|83147.3|83170.5|83133.3|55
1621432850000|2021-05-19 14:00:50|83184.1|83134.1|83205.4|83155.4|83205.4|83167.1|83176.3|83134.1|66
1621432860000|2021-05-19 14:01:00|83205|83155|83195.4|83170.4|83209.5|83171.9|83192.1|83154.9|71
1621432870000|2021-05-19 14:01:10|83195.9|83170.9|83218.9|83168.9|83220.9|83174.4|83195.6|83160.4|70
1621432880000|2021-05-19 14:01:20|83220.3|83170.3|83222.3|83172.3|83228.8|83178.8|83217.8|83167.8|65
1621432890000|2021-05-19 14:01:30|83222|83172|83215.8|83165.8|83222|83172|83212.1|83162.1|59
1621432900000|2021-05-19 14:01:40|83215.6|83165.6|83210.7|83160.7|83218.3|83168.3|83210.1|83160.1|51
1621432910000|2021-05-19 14:01:50|83208.9|83158.9|83203.5|83153.5|83214.8|83172.4|83197.4|83151.1|62
1621432920000|2021-05-19 14:02:00|83202.9|83152.9|83200.8|83150.8|83207.2|83157.2|83200.8|83150.8|57
1621432930000|2021-05-19 14:02:10|83200.1|83150.1|83218.6|83168.6|83221.3|83179|83191.6|83148.4|63
1621432940000|2021-05-19 14:02:20|83218.7|83168.7|83221.4|83171.4|83221.6|83184.3|83204.9|83167.8|59
1621432950000|2021-05-19 14:02:30|83222.1|83172.1|83222.9|83172.9|83225.8|83182|83207|83168.9|51
1621432960000|2021-05-19 14:02:40|83221|83171|83222.2|83172.2|83222.8|83172.8|83217.6|83167.6|63
1621432970000|2021-05-19 14:02:50|83223.6|83173.6|83207.8|83182.8|83224.7|83183.2|83207.8|83165.5|63
1621432980000|2021-05-19 14:03:00|83207.9|83182.9|83217.7|83167.7|83224.8|83184.8|83207.9|83165.3|65
1621432990000|2021-05-19 14:03:10|83218.2|83168.2|83215.6|83165.6|83218.2|83168.2|83211.7|83161.7|59
1621433000000|2021-05-19 14:03:20|83215.4|83165.4|83219.2|83169.2|83224.4|83174.4|83215.4|83165.4|63
1621433010000|2021-05-19 14:03:30|83219.5|83169.5|83226.5|83176.5|83226.5|83176.5|83218.9|83168.9|65
1621433020000|2021-05-19 14:03:40|83227.4|83177.4|83231.7|83181.7|83231.7|83181.7|83223.8|83173.8|60
1621433030000|2021-05-19 14:03:50|83232.2|83182.2|83223.4|83173.4|83232.8|83182.8|83223.2|83173.2|62
1621433040000|2021-05-19 14:04:00|83223.3|83173.3|83225.1|83175.1|83227.1|83186.1|83210.6|83165.8|69
1621433050000|2021-05-19 14:04:10|83225|83175|83232.1|83182.1|83235|83185|83223.2|83173.2|58
1621433060000|2021-05-19 14:04:20|83231.7|83181.7|83228.9|83178.9|83235.2|83185.2|83226.1|83176.1|65
1621433070000|2021-05-19 14:04:30|83229|83179|83236.1|83186.1|83236.1|83186.1|83224.2|83174.2|67
1621433080000|2021-05-19 14:04:40|83238.3|83188.3|83235.5|83210.5|83248|83210.5|83235.5|83187.9|63
1621433090000|2021-05-19 14:04:50|83234.6|83209.6|83247|83197|83250.7|83214.1|83234.2|83194.5|65
1621433100000|2021-05-19 14:05:00|83247.2|83197.2|83222.1|83172.1|83247.2|83197.2|83222.1|83172.1|67
1621433110000|2021-05-19 14:05:10|83221.2|83171.2|83235.8|83185.8|83236|83196.8|83219.3|83169.3|61
1621433120000|2021-05-19 14:05:20|83234.7|83184.7|83232.8|83182.8|83237.2|83187.2|83231.5|83181.5|59
1621433130000|2021-05-19 14:05:30|83232.5|83182.5|83225.8|83175.8|83233.4|83183.4|83224.2|83174.2|59
1621433140000|2021-05-19 14:05:40|83225.9|83175.9|83233|83183|83233.3|83190.6|83212.7|83174.8|54
1621433150000|2021-05-19 14:05:50|83234.7|83184.7|83235.5|83185.5|83238.5|83198|83221.5|83183.6|66
1621433160000|2021-05-19 14:06:00|83235.6|83185.6|83244.6|83194.6|83245.1|83195.1|83235.6|83185.6|58
1621433170000|2021-05-19 14:06:10|83244.9|83194.9|83259.9|83209.9|83269.4|83227.5|83237.4|83194.9|72
1621433180000|2021-05-19 14:06:20|83259.7|83209.7|83269.6|83219.6|83270.9|83220.9|83252.7|83202.7|69
1621433190000|2021-05-19 14:06:30|83269.8|83219.8|83263.9|83213.9|83271.8|83221.8|83253.8|83203.8|65
1621433200000|2021-05-19 14:06:40|83264.1|83214.1|83256.4|83206.4|83265.1|83215.1|83255.9|83205.9|65
1621433210000|2021-05-19 14:06:50|83257|83207|83277.3|83227.3|83277.8|83227.8|83257|83207|71
1621433220000|2021-05-19 14:07:00|83277.6|83227.6|83282.2|83232.2|83282.4|83232.4|83271.6|83221.6|61
1621433230000|2021-05-19 14:07:10|83281.9|83231.9|83282.8|83232.8|83286.8|83236.8|83280.6|83230.6|54
1621433240000|2021-05-19 14:07:20|83283.3|83233.3|83269.4|83219.4|83284.8|83234.8|83264.6|83214.6|65
1621433250000|2021-05-19 14:07:30|83269.2|83219.2|83275.7|83225.7|83277.4|83232.6|83255.9|83218.6|54
1621433260000|2021-05-19 14:07:40|83264|83239|83270.4|83245.4|83286.4|83249.5|83264|83224.3|60
1621433270000|2021-05-19 14:07:50|83269.1|83244.1|83285.6|83235.6|83287.3|83246.7|83268.7|83231|61
1621433280000|2021-05-19 14:08:00|83287.4|83237.4|83290.5|83240.5|83290.7|83240.7|83284.5|83234.5|58
1621433290000|2021-05-19 14:08:10|83290.3|83240.3|83286.8|83236.8|83291.6|83255.1|83275.8|83236.7|54
1621433300000|2021-05-19 14:08:20|83286.6|83236.6|83280.9|83230.9|83291.2|83254.6|83271|83230.9|61
1621433310000|2021-05-19 14:08:30|83280.5|83230.5|83275.6|83225.6|83281.2|83246.5|83265.2|83219.9|67
1621433320000|2021-05-19 14:08:40|83276.9|83226.9|83282.6|83232.6|83283.4|83246.2|83270.4|83226.4|58
1621433330000|2021-05-19 14:08:50|83282.3|83232.3|83281.8|83231.8|83283.5|83233.5|83275.8|83225.8|54
1621433340000|2021-05-19 14:09:00|83282.5|83232.5|83282|83232|83285.4|83250.7|83270.7|83230.5|61
1621433350000|2021-05-19 14:09:10|83282.6|83232.6|83285.3|83235.3|83291.3|83241.3|83282.6|83232.6|60
1621433360000|2021-05-19 14:09:20|83283.3|83233.3|83281.5|83231.5|83286.5|83246.7|83269.2|83230|61
1621433370000|2021-05-19 14:09:30|83281.7|83231.7|83286.3|83236.3|83289|83239|83281.6|83231.6|54
1621433380000|2021-05-19 14:09:40|83287.1|83237.1|83285.7|83235.7|83287.9|83237.9|83282|83232|55
1621433390000|2021-05-19 14:09:50|83286.1|83236.1|83284.7|83234.7|83286.3|83236.3|83283.1|83233.1|48
1621433400000|2021-05-19 14:10:00|83284.6|83234.6|83286.3|83236.3|83287.2|83237.2|83279.5|83229.5|61
1621433410000|2021-05-19 14:10:10|83286.6|83236.6|83301.8|83251.8|83304.3|83254.3|83285.3|83235.3|69
1621433420000|2021-05-19 14:10:20|83302.9|83252.9|83288.2|83263.2|83314.5|83265|83288.2|83251.7|66
1621433430000|2021-05-19 14:10:30|83296.7|83246.7|83300.2|83250.2|83300.2|83262.6|83287.6|83240.1|67
1621433440000|2021-05-19 14:10:40|83300.1|83250.1|83305|83255|83307.5|83257.5|83298.8|83248.8|53
1621433450000|2021-05-19 14:10:50|83305.5|83255.5|83316.9|83266.9|83317.7|83279.6|83304.6|83255|67
1621433460000|2021-05-19 14:11:00|83317.3|83267.3|83320.1|83270.1|83325|83280.8|83304.6|83267.3|65
1621433470000|2021-05-19 14:11:10|83319.2|83269.2|83318.4|83268.4|83320|83270|83312.3|83262.3|57
1621433480000|2021-05-19 14:11:20|83318.1|83268.1|83322.5|83272.5|83323.2|83273.2|83310.1|83260.1|59
1621433490000|2021-05-19 14:11:30|83322.4|83272.4|83333.9|83283.9|83333.9|83288.6|83311.8|83271.6|57
1621433500000|2021-05-19 14:11:40|83335.3|83285.3|83343.8|83293.8|83343.8|83293.8|83333.1|83283.1|62
1621433510000|2021-05-19 14:11:50|83343.4|83293.4|83337.2|83287.2|83344.5|83294.5|83335|83285|61
1621433520000|2021-05-19 14:12:00|83337|83287|83335.8|83285.8|83343.6|83293.6|83335.7|83285.7|58
1621433530000|2021-05-19 14:12:10|83335|83285|83335.8|83285.8|83339.7|83303|83323.6|83279.3|61
1621433540000|2021-05-19 14:12:20|83336.7|83286.7|83350.1|83300.1|83351.8|83301.8|83335.8|83285.8|63
1621433550000|2021-05-19 14:12:30|83350.5|83300.5|83351.2|83301.2|83353.8|83311.5|83335.7|83298.1|56
1621433560000|2021-05-19 14:12:40|83352.7|83302.7|83351.9|83301.9|83353|83303|83346.5|83296.5|66
1621433570000|2021-05-19 14:12:50|83351.5|83301.5|83351|83301|83352.4|83302.4|83348.3|83298.3|56
1621433580000|2021-05-19 14:13:00|83351.1|83301.1|83347.3|83297.3|83353.2|83303.2|83343.7|83293.7|63
1621433590000|2021-05-19 14:13:10|83347.2|83297.2|83329.5|83304.5|83349.3|83313.2|83327.9|83290|60
1621433600000|2021-05-19 14:13:20|83329.7|83304.7|83331.9|83281.9|83339.4|83305.4|83321.4|83281.6|63
1621433610000|2021-05-19 14:13:30|83332.5|83282.5|83325.8|83275.8|83332.7|83291.4|83314.7|83270.2|47
1621433620000|2021-05-19 14:13:40|83326|83276|83328.4|83278.4|83328.4|83278.4|83322.3|83272.3|59
1621433630000|2021-05-19 14:13:50|83328.3|83278.3|83317.5|83292.5|83329.8|83293.2|83317.5|83275.9|38
1621433640000|2021-05-19 14:14:00|83328.5|83278.5|83315.6|83290.6|83330.5|83294.3|83313.8|83277.9|56
1621433650000|2021-05-19 14:14:10|83315.4|83290.4|83326.2|83276.2|83328.9|83290.4|83312.6|83274.3|61
1621433660000|2021-05-19 14:14:20|83325.8|83275.8|83311.9|83286.9|83326.2|83289.6|83310.6|83274.4|57
1621433670000|2021-05-19 14:14:30|83312.6|83287.6|83314.8|83264.8|83319.1|83287.6|83302.3|83264.5|53
1621433680000|2021-05-19 14:14:40|83314.6|83264.6|83327.8|83277.8|83328.4|83282.8|83307.4|83264.5|61
1621433690000|2021-05-19 14:14:50|83327.7|83277.7|83326.4|83276.4|83327.7|83277.7|83325.4|83275.4|35
1621433700000|2021-05-19 14:15:00|83326.8|83276.8|83331.7|83281.7|83332.7|83282.7|83323.2|83273.2|59
1621433710000|2021-05-19 14:15:10|83331.5|83281.5|83333.8|83283.8|83335.6|83299|83322.8|83278.7|63
1621433720000|2021-05-19 14:15:20|83333.5|83283.5|83338.7|83288.7|83339.3|83289.3|83332.5|83282.5|59
1621433730000|2021-05-19 14:15:30|83338.5|83288.5|83335.7|83285.7|83338.9|83288.9|83333.4|83283.4|63
1621433740000|2021-05-19 14:15:40|83336.2|83286.2|83339.4|83289.4|83340|83290|83335.1|83285.1|49
1621433750000|2021-05-19 14:15:50|83339.1|83289.1|83338.4|83288.4|83339.5|83289.5|83335.5|83285.5|50
1621433760000|2021-05-19 14:16:00|83340|83290|83356.6|83306.6|83359|83323.4|83339.4|83289.4|66
1621433770000|2021-05-19 14:16:10|83356.1|83306.1|83354.6|83304.6|83358.1|83308.1|83351.3|83301.3|62
1621433780000|2021-05-19 14:16:20|83353.7|83303.7|83348|83298|83355.1|83305.1|83347.5|83297.5|62
1621433790000|2021-05-19 14:16:30|83348.1|83298.1|83355.2|83330.2|83360.6|83330.2|83345|83298.1|63
1621433800000|2021-05-19 14:16:40|83354.7|83329.7|83377.4|83327.4|83379.6|83333.1|83354.7|83317.6|64
1621433810000|2021-05-19 14:16:50|83377.5|83327.5|83366.5|83316.5|83377.9|83329.1|83354.1|83311.7|56
1621433820000|2021-05-19 14:17:00|83366.2|83316.2|83341.8|83316.8|83366.9|83320.4|83341.8|83307.6|56
1621433830000|2021-05-19 14:17:10|83341.3|83316.3|83351.9|83301.9|83356.7|83316.3|83341.3|83300.3|58
1621433840000|2021-05-19 14:17:20|83352.5|83302.5|83345|83295|83352.8|83302.8|83344.4|83294.4|48
1621433850000|2021-05-19 14:17:30|83344.9|83294.9|83348.4|83298.4|83349.5|83299.5|83342.9|83292.9|67
1621433860000|2021-05-19 14:17:40|83348.9|83298.9|83350.5|83300.5|83356.7|83306.7|83348.2|83298.2|51
1621433870000|2021-05-19 14:17:50|83351.9|83301.9|83354.4|83304.4|83356.6|83306.6|83351.2|83301.2|48
1621433880000|2021-05-19 14:18:00|83354.2|83304.2|83347.2|83297.2|83354.5|83304.5|83345.7|83295.7|50
1621433890000|2021-05-19 14:18:10|83347.7|83297.7|83344.2|83294.2|83348|83311|83335.3|83293.1|50
1621433900000|2021-05-19 14:18:20|83344.8|83294.8|83343|83293|83344.8|83294.8|83338.5|83288.5|50
1621433910000|2021-05-19 14:18:30|83342.5|83292.5|83347.2|83297.2|83347.8|83297.8|83341.3|83291.3|44
1621433920000|2021-05-19 14:18:40|83348.9|83298.9|83353.2|83303.2|83354.3|83304.3|83347.8|83297.8|42
1621433930000|2021-05-19 14:18:50|83352.9|83302.9|83351.8|83301.8|83354.8|83319.4|83339.9|83301.4|56
1621433940000|2021-05-19 14:19:00|83351.6|83301.6|83349.5|83299.5|83351.7|83301.7|83345.1|83295.1|52
1621433950000|2021-05-19 14:19:10|83350.1|83300.1|83322.5|83297.5|83350.1|83303.7|83322.5|83289.9|54
1621433960000|2021-05-19 14:19:20|83321.9|83296.9|83332.5|83282.5|83339.1|83301.4|83321.1|83281.4|56
1621433970000|2021-05-19 14:19:30|83332.2|83282.2|83333.6|83283.6|83334.6|83295.2|83317.2|83278.8|57
1621433980000|2021-05-19 14:19:40|83334.3|83284.3|83315.8|83290.8|83334.4|83293.6|83313.7|83277.1|46
1621433990000|2021-05-19 14:19:50|83315.7|83290.7|83333.6|83283.6|83333.7|83293.4|83313.4|83281.9|37
1621434000000|2021-05-19 14:20:00|83333.1|83283.1|83324|83299|83336.1|83299.4|83316.1|83280.7|61
1621434010000|2021-05-19 14:20:10|83323.8|83298.8|83323.4|83298.4|83328.6|83303.6|83322.5|83297.5|56
1621434020000|2021-05-19 14:20:20|83324.4|83299.4|83321.6|83296.6|83324.8|83299.8|83317.6|83292.6|56
1621434030000|2021-05-19 14:20:30|83321.1|83296.1|83322.9|83297.9|83325.3|83300.3|83320.7|83295.7|50
1621434040000|2021-05-19 14:20:40|83323.1|83298.1|83327.5|83302.5|83339.8|83302.5|83317.9|83278.5|64
1621434050000|2021-05-19 14:20:50|83328.7|83303.7|83323.4|83298.4|83336.9|83304.5|83322.1|83286.5|53
1621434060000|2021-05-19 14:21:00|83323.1|83298.1|83324.4|83299.4|83333.2|83299.4|83316.8|83282.5|53
1621434070000|2021-05-19 14:21:10|83324|83299|83337.1|83287.1|83337.2|83302.3|83322.6|83286.7|59
1621434080000|2021-05-19 14:21:20|83335.5|83285.5|83339.5|83289.5|83339.5|83289.5|83331.8|83281.8|52
1621434090000|2021-05-19 14:21:30|83339.6|83289.6|83342.4|83292.4|83343.1|83293.1|83338.1|83288.1|60
1621434100000|2021-05-19 14:21:40|83342.5|83292.5|83341.8|83291.8|83342.9|83292.9|83338.6|83288.6|57
1621434110000|2021-05-19 14:21:50|83341.7|83291.7|83335.8|83285.8|83341.7|83291.7|83335.8|83285.8|51
1621434120000|2021-05-19 14:22:00|83336.1|83286.1|83327.4|83277.4|83336.1|83296.4|83315.5|83277.4|56
1621434130000|2021-05-19 14:22:10|83328.5|83278.5|83315.6|83290.6|83328.5|83292.3|83310.8|83277.2|57
1621434140000|2021-05-19 14:22:20|83316.5|83291.5|83328.2|83278.2|83332.3|83291.6|83315.2|83278|38
1621434150000|2021-05-19 14:22:30|83328.6|83278.6|83327.8|83277.8|83328.9|83278.9|83325.9|83275.9|46
1621434160000|2021-05-19 14:22:40|83327.7|83277.7|83326|83276|83327.7|83277.7|83325|83275|38
1621434170000|2021-05-19 14:22:50|83325.7|83275.7|83317.5|83267.5|83325.7|83275.7|83317.2|83267.2|47
1621434180000|2021-05-19 14:23:00|83317.4|83267.4|83318.6|83268.6|83319.1|83269.1|83311.4|83261.4|55
1621434190000|2021-05-19 14:23:10|83317.6|83267.6|83314.9|83264.9|83317.6|83267.6|83311.9|83261.9|59
1621434200000|2021-05-19 14:23:20|83315|83265|83329.1|83279.1|83329.7|83292.9|83299.7|83261.9|63
1621434210000|2021-05-19 14:23:30|83328.6|83278.6|83325.7|83275.7|83328.6|83278.6|83322.8|83272.8|59
1621434220000|2021-05-19 14:23:40|83326|83276|83322|83272|83326|83285.6|83308.8|83267.6|54
1621434230000|2021-05-19 14:23:50|83322.9|83272.9|83309.6|83284.6|83326.3|83286|83308.4|83270.9|63
1621434240000|2021-05-19 14:24:00|83309.8|83284.8|83328.4|83278.4|83329.8|83284.8|83306.7|83269.4|59
1621434250000|2021-05-19 14:24:10|83328.7|83278.7|83321.4|83271.4|83329.9|83292|83311.9|83271.4|56
1621434260000|2021-05-19 14:24:20|83310.2|83285.2|83322.1|83272.1|83323.1|83286.8|83307.5|83269|68
1621434270000|2021-05-19 14:24:30|83321.9|83271.9|83303.7|83278.7|83322.9|83284.4|83302.3|83271.3|62
1621434280000|2021-05-19 14:24:40|83303.6|83278.6|83309.7|83284.7|83311.3|83286.3|83303.6|83278.6|59
1621434290000|2021-05-19 14:24:50|83309.4|83284.4|83324.2|83274.2|83331|83294|83309.4|83273.8|69
1621434300000|2021-05-19 14:25:00|83323.6|83273.6|83333.3|83283.3|83333.9|83283.9|83323.4|83273.4|56
1621434310000|2021-05-19 14:25:10|83332.7|83282.7|83328.7|83278.7|83334.4|83297.3|83320.3|83278.2|60
1621434320000|2021-05-19 14:25:20|83328.6|83278.6|83329.9|83279.9|83329.9|83291.9|83313.6|83275.3|56
1621434330000|2021-05-19 14:25:30|83328.8|83278.8|83317|83292|83332.8|83292.6|83317|83278.3|61
1621434340000|2021-05-19 14:25:40|83316.9|83291.9|83314|83289|83330.8|83294.1|83312.9|83274.7|60
1621434350000|2021-05-19 14:25:50|83313.1|83288.1|83319|83269|83331.4|83292.5|83311|83267.8|51
1621434360000|2021-05-19 14:26:00|83318.9|83268.9|83315.8|83265.8|83321.8|83279.5|83302.4|83263.1|54
1621434370000|2021-05-19 14:26:10|83315.6|83265.6|83289.3|83264.3|83315.8|83277.4|83289.3|83252.1|55
1621434380000|2021-05-19 14:26:20|83289.4|83264.4|83303.5|83253.5|83306.9|83266.5|83289|83251.8|60
1621434390000|2021-05-19 14:26:30|83303.1|83253.1|83299.6|83249.6|83303.2|83253.2|83297.8|83247.8|43
1621434400000|2021-05-19 14:26:40|83300|83250|83303.4|83253.4|83304.6|83254.6|83299.5|83249.5|42
1621434410000|2021-05-19 14:26:50|83302.7|83252.7|83296.3|83246.3|83303.7|83264.4|83284.3|83245.9|53
1621434420000|2021-05-19 14:27:00|83296.1|83246.1|83297.1|83247.1|83298.2|83248.2|83292.4|83242.4|64
1621434430000|2021-05-19 14:27:10|83296.7|83246.7|83276.6|83226.6|83296.7|83246.7|83273.8|83223.8|59
1621434440000|2021-05-19 14:27:20|83275.6|83225.6|83273.1|83223.1|83278.8|83242|83262.1|83222.7|59
1621434450000|2021-05-19 14:27:30|83273.2|83223.2|83272|83222|83275|83225|83270.6|83220.6|62
1621434460000|2021-05-19 14:27:40|83271.9|83221.9|83259.8|83209.8|83272.5|83222.5|83259.8|83209.8|59
1621434470000|2021-05-19 14:27:50|83260|83210|83264.1|83214.1|83266.1|83216.1|83260|83210|61
1621434480000|2021-05-19 14:28:00|83261.9|83211.9|83254.2|83204.2|83265.5|83215.5|83254.1|83204.1|60
1621434490000|2021-05-19 14:28:10|83254.4|83204.4|83245|83195|83254.7|83204.7|83242.4|83192.4|58
1621434500000|2021-05-19 14:28:20|83244.9|83194.9|83237.7|83187.7|83245.7|83195.7|83237.1|83187.1|66
1621434510000|2021-05-19 14:28:30|83237.4|83187.4|83236.6|83186.6|83242.7|83192.7|83235.3|83185.3|64
1621434520000|2021-05-19 14:28:40|83236.3|83186.3|83231.7|83181.7|83239.6|83189.6|83230.6|83180.6|64
1621434530000|2021-05-19 14:28:50|83231.9|83181.9|83231.4|83181.4|83232.1|83182.1|83227.5|83177.5|58
1621434540000|2021-05-19 14:29:00|83231.3|83181.3|83214|83189|83233.6|83194.2|83213.4|83178.3|69
1621434550000|2021-05-19 14:29:10|83213.9|83188.9|83214.5|83164.5|83221.3|83189.6|83209.8|83163.9|65
1621434560000|2021-05-19 14:29:20|83214.4|83164.4|83218.7|83168.7|83218.7|83168.7|83214|83164|54
1621434570000|2021-05-19 14:29:30|83218.9|83168.9|83234|83184|83235.6|83185.6|83218|83168|65
1621434580000|2021-05-19 14:29:40|83234.3|83184.3|83228.5|83178.5|83236.3|83186.3|83226.4|83176.4|70
1621434590000|2021-05-19 14:29:50|83229.3|83179.3|83227.8|83177.8|83233.2|83183.2|83224.5|83174.5|71
1621434600000|2021-05-19 14:30:00|83227.9|83177.9|83231|83181|83240.1|83203.7|83220.3|83177.9|70
1621434610000|2021-05-19 14:30:10|83231.3|83181.3|83231.6|83181.6|83235.1|83185.1|83227.7|83177.7|72
1621434620000|2021-05-19 14:30:20|83231.4|83181.4|83232.9|83182.9|83239.8|83189.8|83231|83181|68
1621434630000|2021-05-19 14:30:30|83233.2|83183.2|83245.2|83195.2|83246.9|83196.9|83233.2|83183.2|70
1621434640000|2021-05-19 14:30:40|83244.9|83194.9|83222|83197|83246.1|83199.4|83221.8|83185.5|66
1621434650000|2021-05-19 14:30:50|83221.9|83196.9|83238.7|83188.7|83238.9|83197.1|83221.9|83184.2|66
1621434660000|2021-05-19 14:31:00|83237.3|83187.3|83225.7|83175.7|83238.8|83188.8|83224.5|83174.5|68
1621434670000|2021-05-19 14:31:10|83226.6|83176.6|83233.3|83183.3|83241.3|83191.3|83226.3|83176.3|72
1621434680000|2021-05-19 14:31:20|83233.9|83183.9|83231.1|83181.1|83233.9|83183.9|83229.5|83179.5|69
1621434690000|2021-05-19 14:31:30|83231.3|83181.3|83230|83180|83235.3|83185.3|83229.5|83179.5|57
1621434700000|2021-05-19 14:31:40|83230.1|83180.1|83233.4|83183.4|83233.4|83183.4|83223.9|83173.9|63
1621434710000|2021-05-19 14:31:50|83233|83183|83234.1|83184.1|83237.3|83200.5|83225.5|83181.5|58
1621434720000|2021-05-19 14:32:00|83235.3|83185.3|83233.7|83183.7|83235.3|83194.7|83217.2|83178.2|60
1621434730000|2021-05-19 14:32:10|83232.9|83182.9|83230.8|83180.8|83235.2|83185.2|83230.4|83180.4|61
1621434740000|2021-05-19 14:32:20|83230.3|83180.3|83225.1|83175.1|83230.9|83180.9|83225.1|83175.1|58
1621434750000|2021-05-19 14:32:30|83224.7|83174.7|83227.5|83177.5|83229.8|83189.2|83211.8|83174.6|58
1621434760000|2021-05-19 14:32:40|83227|83177|83227.2|83177.2|83227.4|83177.4|83223.1|83173.1|60
1621434770000|2021-05-19 14:32:50|83227|83177|83212.3|83187.3|83231.7|83190.2|83211.9|83176.5|62
1621434780000|2021-05-19 14:33:00|83212.2|83187.2|83241.4|83191.4|83241.4|83196.9|83212.1|83174|68
1621434790000|2021-05-19 14:33:10|83242.8|83192.8|83247.3|83197.3|83249.2|83199.2|83242.1|83192.1|58
1621434800000|2021-05-19 14:33:20|83244.4|83194.4|83255.6|83205.6|83258.4|83208.4|83243.5|83193.5|68
1621434810000|2021-05-19 14:33:30|83255.7|83205.7|83266.5|83216.5|83268.3|83218.3|83255.7|83205.7|66
1621434820000|2021-05-19 14:33:40|83263|83213|83253.4|83203.4|83263|83221.7|83241.8|83200.9|60
1621434830000|2021-05-19 14:33:50|83252.7|83202.7|83249.1|83199.1|83253.2|83203.2|83249.1|83199.1|47
1621434840000|2021-05-19 14:34:00|83247.3|83197.3|83238.9|83188.9|83247.3|83197.3|83236.3|83186.3|63
1621434850000|2021-05-19 14:34:10|83239.1|83189.1|83236.1|83186.1|83239.3|83189.3|83234.7|83184.7|52
1621434860000|2021-05-19 14:34:20|83236.2|83186.2|83236.6|83186.6|83244.9|83194.9|83235.8|83185.8|44
1621434870000|2021-05-19 14:34:30|83236.5|83186.5|83238.9|83188.9|83239.8|83189.8|83233.4|83183.4|54
1621434880000|2021-05-19 14:34:40|83239.2|83189.2|83237.8|83187.8|83239.2|83189.2|83236.3|83186.3|47
1621434890000|2021-05-19 14:34:50|83237.7|83187.7|83234.9|83184.9|83238.1|83188.1|83229|83179|56
1621434900000|2021-05-19 14:35:00|83235.2|83185.2|83222.1|83172.1|83235.2|83185.2|83222.1|83172.1|61
1621434910000|2021-05-19 14:35:10|83221.6|83171.6|83226.2|83176.2|83226.8|83176.8|83219.7|83169.7|44
1621434920000|2021-05-19 14:35:20|83225.6|83175.6|83223.7|83173.7|83226.9|83176.9|83219.3|83169.3|50
1621434930000|2021-05-19 14:35:30|83224.3|83174.3|83223.7|83173.7|83224.3|83181.3|83198.2|83148.2|75
1621434940000|2021-05-19 14:35:40|83224.1|83174.1|83232.1|83182.1|83233.8|83183.8|83223.4|83173.4|68
1621434950000|2021-05-19 14:35:50|83232.2|83182.2|83221.5|83171.5|83232.2|83182.2|83220.7|83170.7|54
1621434960000|2021-05-19 14:36:00|83220.7|83170.7|83211.9|83161.9|83220.7|83170.7|83211.7|83161.7|65
1621434970000|2021-05-19 14:36:10|83211.5|83161.5|83215.5|83165.5|83217.2|83167.2|83204.2|83154.2|67
1621434980000|2021-05-19 14:36:20|83214.9|83164.9|83215.6|83165.6|83217.2|83167.2|83214.5|83164.5|49
1621434990000|2021-05-19 14:36:30|83215.5|83165.5|83221.6|83171.6|83225.3|83186.4|83211.4|83164.9|58
1621435000000|2021-05-19 14:36:40|83221.2|83171.2|83232.4|83182.4|83234.1|83184.1|83221|83171|61
1621435010000|2021-05-19 14:36:50|83232.5|83182.5|83243.9|83193.9|83243.9|83193.9|83231.5|83181.5|59
1621435020000|2021-05-19 14:37:00|83243.3|83193.3|83241.7|83191.7|83247.9|83197.9|83241.2|83191.2|66
1621435030000|2021-05-19 14:37:10|83241.1|83191.1|83246.6|83196.6|83246.7|83196.7|83241.1|83191.1|48
1621435040000|2021-05-19 14:37:20|83246.5|83196.5|83271.2|83221.2|83273.7|83223.7|83246.5|83196.5|71
1621435050000|2021-05-19 14:37:30|83272.2|83222.2|83280.3|83230.3|83282.3|83232.3|83270.8|83220.8|65
1621435060000|2021-05-19 14:37:40|83279.9|83229.9|83274.5|83224.5|83280.1|83230.1|83264|83214|70
1621435070000|2021-05-19 14:37:50|83273.3|83223.3|83275.9|83225.9|83283.9|83233.9|83273.3|83223.3|65
1621435080000|2021-05-19 14:38:00|83276.6|83226.6|83286|83236|83286.5|83236.5|83276.6|83226.6|61
1621435090000|2021-05-19 14:38:10|83286.3|83236.3|83286.3|83236.3|83288.9|83238.9|83284.7|83234.7|53
1621435100000|2021-05-19 14:38:20|83285.7|83235.7|83288.7|83238.7|83292.6|83242.6|83285.3|83235.3|57
1621435110000|2021-05-19 14:38:30|83288.9|83238.9|83276.4|83226.4|83290.3|83240.3|83276.4|83226.4|62
1621435120000|2021-05-19 14:38:40|83276.6|83226.6|83273.4|83223.4|83277|83227|83271.1|83221.1|61
1621435130000|2021-05-19 14:38:50|83273.6|83223.6|83272|83222|83280.2|83230.2|83271|83221|56
1621435140000|2021-05-19 14:39:00|83272.6|83222.6|83280.3|83230.3|83282.9|83232.9|83271.4|83221.4|63
1621435150000|2021-05-19 14:39:10|83282.9|83232.9|83296.8|83246.8|83301|83251|83282.6|83232.6|62
1621435160000|2021-05-19 14:39:20|83297.7|83247.7|83306.9|83256.9|83315.7|83265.7|83295.9|83245.9|66
1621435170000|2021-05-19 14:39:30|83307|83257|83309.3|83259.3|83311.3|83261.3|83307|83257|53
1621435180000|2021-05-19 14:39:40|83308.8|83258.8|83324.6|83274.6|83324.9|83283.4|83308.4|83258.8|64
1621435190000|2021-05-19 14:39:50|83324.5|83274.5|83327.2|83277.2|83329.7|83289|83309.2|83270.7|72
1621435200000|2021-05-19 14:40:00|83327.9|83277.9|83335.2|83285.2|83340|83290|83325.3|83275.3|71
1621435210000|2021-05-19 14:40:10|83335.1|83285.1|83323.9|83273.9|83337.2|83287.2|83322|83272|59
1621435220000|2021-05-19 14:40:20|83323.7|83273.7|83330.7|83280.7|83332.9|83282.9|83322.3|83272.3|62
1621435230000|2021-05-19 14:40:30|83331.3|83281.3|83324.5|83274.5|83331.8|83281.8|83320.4|83270.4|65
1621435240000|2021-05-19 14:40:40|83325.3|83275.3|83339.4|83289.4|83341|83295.6|83320.6|83275.3|64
1621435250000|2021-05-19 14:40:50|83339.7|83289.7|83338.1|83288.1|83341.8|83291.8|83337.4|83287.4|59
1621435260000|2021-05-19 14:41:00|83336.4|83286.4|83324|83274|83339.5|83289.5|83323.5|83273.5|57
1621435270000|2021-05-19 14:41:10|83324.1|83274.1|83332.1|83282.1|83335.3|83285.3|83324.1|83274.1|58
1621435280000|2021-05-19 14:41:20|83332|83282|83325.3|83275.3|83333.6|83283.6|83324.8|83274.8|46
1621435290000|2021-05-19 14:41:30|83324.4|83274.4|83332.8|83282.8|83332.8|83282.8|83324.4|83274.4|53
1621435300000|2021-05-19 14:41:40|83332.9|83282.9|83345.9|83295.9|83347.8|83297.8|83325.2|83275.2|65
1621435310000|2021-05-19 14:41:50|83345.3|83295.3|83337.5|83287.5|83358.5|83308.5|83337.5|83287.5|55
1621435320000|2021-05-19 14:42:00|83337.3|83287.3|83350.7|83300.7|83351.4|83301.4|83336.8|83286.8|57
1621435330000|2021-05-19 14:42:10|83351.6|83301.6|83374.5|83324.5|83377.2|83327.2|83347|83301.6|68
1621435340000|2021-05-19 14:42:20|83375.7|83325.7|83367.9|83317.9|83375.7|83325.7|83366.8|83316.8|65
1621435350000|2021-05-19 14:42:30|83368.5|83318.5|83360|83310|83370.8|83320.8|83359.2|83309.2|60
1621435360000|2021-05-19 14:42:40|83360.4|83310.4|83370.8|83320.8|83371.3|83321.3|83359|83309|57
1621435370000|2021-05-19 14:42:50|83370.5|83320.5|83361.7|83311.7|83371.1|83321.1|83361.6|83311.6|53
1621435380000|2021-05-19 14:43:00|83361.6|83311.6|83370.8|83320.8|83373|83323|83361.6|83311.6|51
1621435390000|2021-05-19 14:43:10|83371.1|83321.1|83367.9|83317.9|83374.6|83324.6|83365.4|83315.4|56
1621435400000|2021-05-19 14:43:20|83367.6|83317.6|83372.6|83322.6|83374.4|83324.4|83367.2|83317.2|50
1621435410000|2021-05-19 14:43:30|83372.2|83322.2|83367.4|83317.4|83372.8|83322.8|83366.7|83316.7|52
1621435420000|2021-05-19 14:43:40|83367.5|83317.5|83365.2|83315.2|83368.7|83318.7|83361.4|83311.4|42
1621435430000|2021-05-19 14:43:50|83365|83315|83362.4|83312.4|83365.3|83315.3|83354.2|83304.2|59
1621435440000|2021-05-19 14:44:00|83362.3|83312.3|83363.4|83313.4|83367.9|83317.9|83359.2|83309.2|60
1621435450000|2021-05-19 14:44:10|83363.3|83313.3|83369.3|83319.3|83378.7|83328.7|83359.3|83309.3|58
1621435460000|2021-05-19 14:44:20|83368.6|83318.6|83369.8|83319.8|83378.1|83328.1|83368.3|83318.3|64
1621435470000|2021-05-19 14:44:30|83368.6|83318.6|83371.1|83321.1|83371.6|83321.6|83364.1|83314.1|60
1621435480000|2021-05-19 14:44:40|83371.6|83321.6|83356|83306|83372.4|83322.4|83353.8|83303.8|44
1621435490000|2021-05-19 14:44:50|83356.1|83306.1|83347.9|83297.9|83358.3|83308.3|83340.1|83290.1|52
1621435500000|2021-05-19 14:45:00|83347.1|83297.1|83334.6|83284.6|83347.2|83297.2|83333.5|83283.5|60
1621435510000|2021-05-19 14:45:10|83334.5|83284.5|83326.1|83276.1|83334.5|83284.5|83325.8|83275.8|56
1621435520000|2021-05-19 14:45:20|83325.9|83275.9|83337.1|83287.1|83340.6|83290.6|83322.5|83272.5|65
1621435530000|2021-05-19 14:45:30|83336.8|83286.8|83337|83287|83337.8|83287.8|83332.8|83282.8|59
1621435540000|2021-05-19 14:45:40|83336.9|83286.9|83345.4|83295.4|83345.5|83295.5|83334.7|83284.7|50
1621435550000|2021-05-19 14:45:50|83344.1|83294.1|83334.5|83284.5|83345.3|83295.3|83332.5|83282.5|49
1621435560000|2021-05-19 14:46:00|83333.5|83283.5|83334.9|83284.9|83336.5|83286.5|83331.6|83281.6|53
1621435570000|2021-05-19 14:46:10|83337.1|83287.1|83353.2|83303.2|83353.6|83303.8|83327.2|83287.1|64
1621435580000|2021-05-19 14:46:20|83354.4|83304.4|83355.3|83305.3|83358.2|83308.2|83352.7|83302.7|59
1621435590000|2021-05-19 14:46:30|83354.8|83304.8|83351.9|83301.9|83356.4|83306.4|83351.9|83301.9|54
1621435600000|2021-05-19 14:46:40|83352|83302|83336.3|83286.3|83353.1|83303.1|83335.9|83285.9|66
1621435610000|2021-05-19 14:46:50|83336.2|83286.2|83348.1|83298.1|83349.1|83299.1|83336|83286|52
1621435620000|2021-05-19 14:47:00|83348.4|83298.4|83350.4|83300.4|83355.5|83305.5|83348.1|83298.1|61
1621435630000|2021-05-19 14:47:10|83350.2|83300.2|83356.6|83306.6|83357.3|83307.3|83350.2|83300.2|60
1621435640000|2021-05-19 14:47:20|83356.2|83306.2|83371.4|83321.4|83372.2|83322.2|83353.8|83303.8|59
1621435650000|2021-05-19 14:47:30|83371.5|83321.5|83376.4|83326.4|83378.8|83328.8|83369.6|83319.6|73
1621435660000|2021-05-19 14:47:40|83375.7|83325.7|83371|83321|83377.1|83327.1|83369.3|83319.3|60
1621435670000|2021-05-19 14:47:50|83369.1|83319.1|83372.2|83322.2|83372.2|83322.2|83365.2|83315.2|60
1621435680000|2021-05-19 14:48:00|83372.3|83322.3|83369.8|83319.8|83372.4|83322.4|83367.8|83317.8|62
1621435690000|2021-05-19 14:48:10|83370.4|83320.4|83364.8|83314.8|83370.6|83320.6|83360.7|83310.7|62
1621435700000|2021-05-19 14:48:20|83363.8|83313.8|83355.8|83305.8|83363.8|83313.8|83355.8|83305.8|61
1621435710000|2021-05-19 14:48:30|83357.7|83307.7|83344.1|83294.1|83357.7|83307.7|83344.1|83294.1|62
1621435720000|2021-05-19 14:48:40|83342.9|83292.9|83334.2|83284.2|83343.9|83293.9|83330|83280|59
1621435730000|2021-05-19 14:48:50|83335.3|83285.3|83327.7|83277.7|83344.5|83294.5|83327.7|83277.7|63
1621435740000|2021-05-19 14:49:00|83326.7|83276.7|83325.3|83275.3|83326.9|83282.2|83307|83266.4|67
1621435750000|2021-05-19 14:49:10|83324.2|83274.2|83320.4|83270.4|83324.3|83274.3|83319.4|83269.4|56
1621435760000|2021-05-19 14:49:20|83320.1|83270.1|83319.3|83269.3|83326|83276|83318.6|83268.6|58
1621435770000|2021-05-19 14:49:30|83318.7|83268.7|83313|83263|83318.7|83268.7|83311.6|83261.6|54
1621435780000|2021-05-19 14:49:40|83312.5|83262.5|83315.3|83265.3|83316.5|83266.5|83311.3|83261.3|49
1621435790000|2021-05-19 14:49:50|83314.8|83264.8|83327.5|83277.5|83327.8|83277.8|83314|83264|61
1621435800000|2021-05-19 14:50:00|83327.1|83277.1|83330.7|83280.7|83330.7|83287.1|83311|83272.4|69
1621435810000|2021-05-19 14:50:10|83331.6|83281.6|83313|83288|83337.5|83300.4|83313|83273.8|66
1621435820000|2021-05-19 14:50:20|83311.5|83286.5|83319.3|83269.3|83329.9|83292.9|83305.2|83266.7|67
1621435830000|2021-05-19 14:50:30|83318.3|83268.3|83313.4|83263.4|83318.5|83281.9|83305.6|83256.3|55
1621435840000|2021-05-19 14:50:40|83313.1|83263.1|83309.3|83259.3|83318.3|83268.3|83309.1|83259.1|52
1621435850000|2021-05-19 14:50:50|83309.5|83259.5|83321.3|83271.3|83321.3|83271.3|83306.4|83256.4|55
1621435860000|2021-05-19 14:51:00|83321.6|83271.6|83318.4|83268.4|83322|83272|83312.8|83262.8|60
1621435870000|2021-05-19 14:51:10|83317.6|83267.6|83329.1|83279.1|83329.4|83279.4|83315.4|83265.4|57
1621435880000|2021-05-19 14:51:20|83329.9|83279.9|83331.5|83281.5|83331.5|83281.5|83326.3|83276.3|55
1621435890000|2021-05-19 14:51:30|83334|83284|83329.7|83279.7|83339.9|83289.9|83328.6|83278.6|56
1621435900000|2021-05-19 14:51:40|83329|83279|83326|83276|83330.2|83280.2|83324.5|83274.5|61
1621435910000|2021-05-19 14:51:50|83325.6|83275.6|83327.5|83277.5|83327.9|83277.9|83318.4|83268.4|54
1621435920000|2021-05-19 14:52:00|83327.6|83277.6|83311.3|83286.3|83332|83288|83310.7|83273.6|53
1621435930000|2021-05-19 14:52:10|83312|83287|83309|83259|83323.2|83291|83298.8|83255.5|75
1621435940000|2021-05-19 14:52:20|83310.6|83260.6|83317.4|83267.4|83318.7|83278.3|83302|83260.1|53
1621435950000|2021-05-19 14:52:30|83317.8|83267.8|83315.8|83290.8|83326.8|83291.3|83313.5|83263.7|61
1621435960000|2021-05-19 14:52:40|83315.5|83290.5|83312|83287|83328|83290.5|83310.3|83273.8|54
1621435970000|2021-05-19 14:52:50|83311.5|83286.5|83318.1|83293.1|83331|83297.1|83307.9|83274.9|54
1621435980000|2021-05-19 14:53:00|83317.9|83292.9|83315|83290|83317.9|83292.9|83312|83287|58
1621435990000|2021-05-19 14:53:10|83314.3|83289.3|83314|83289|83315.9|83290.9|83311.5|83286.5|41
1621436000000|2021-05-19 14:53:20|83312.7|83287.7|83317.5|83267.5|83319.1|83289.2|83303.2|83266.4|55
1621436010000|2021-05-19 14:53:30|83317.3|83267.3|83315.5|83290.5|83329.4|83291.1|83315.3|83267.3|48
1621436020000|2021-05-19 14:53:40|83315.7|83290.7|83322.2|83272.2|83324|83291.8|83311.5|83271.6|48
1621436030000|2021-05-19 14:53:50|83322.5|83272.5|83325.1|83275.1|83325.7|83275.7|83319.9|83269.9|45
1621436040000|2021-05-19 14:54:00|83325|83275|83332|83282|83334.7|83296.9|83318|83275|48
1621436050000|2021-05-19 14:54:10|83331.8|83281.8|83327.2|83277.2|83335.1|83285.1|83325.6|83275.6|50
1621436060000|2021-05-19 14:54:20|83327.1|83277.1|83320.8|83270.8|83328.2|83278.2|83318.4|83268.4|37
1621436070000|2021-05-19 14:54:30|83320.7|83270.7|83300|83275|83320.7|83284.9|83299.5|83261.7|41
1621436080000|2021-05-19 14:54:40|83299.2|83274.2|83300.7|83275.7|83311.6|83276.3|83299.2|83260.8|25
1621436090000|2021-05-19 14:54:50|83300.3|83275.3|83319.9|83269.9|83322.2|83284.5|83295.7|83255.6|58
1621436100000|2021-05-19 14:55:00|83320.3|83270.3|83308.3|83258.3|83321.3|83274.3|83298.5|83257.4|64
1621436110000|2021-05-19 14:55:10|83308.2|83258.2|83309.9|83284.9|83319.3|83284.9|83302.8|83258|57
1621436120000|2021-05-19 14:55:20|83323|83273|83320.4|83270.4|83323.8|83285.6|83302.9|83267.6|54
1621436130000|2021-05-19 14:55:30|83321.1|83271.1|83323.3|83273.3|83323.4|83285.9|83309.5|83267.7|50
1621436140000|2021-05-19 14:55:40|83323.9|83273.9|83328.2|83278.2|83329|83288.8|83313|83273.9|46
1621436150000|2021-05-19 14:55:50|83328.5|83278.5|83326.8|83276.8|83330.9|83290.9|83315.9|83274.7|45
1621436160000|2021-05-19 14:56:00|83326.9|83276.9|83330.2|83280.2|83330.4|83280.4|83326.5|83276.5|42
1621436170000|2021-05-19 14:56:10|83329.9|83279.9|83319|83269|83330|83292.1|83304.9|83267.7|60
1621436180000|2021-05-19 14:56:20|83319.1|83269.1|83321|83271|83321.8|83284.1|83308|83268.5|55
1621436190000|2021-05-19 14:56:30|83320.8|83270.8|83322.4|83297.4|83335.5|83298.3|83314.9|83270.8|64
1621436200000|2021-05-19 14:56:40|83322.7|83297.7|83329|83304|83338.2|83304.3|83322.7|83284.9|57
1621436210000|2021-05-19 14:56:50|83328.4|83303.4|83337.7|83287.7|83344.9|83307.1|83325.7|83287.2|56
1621436220000|2021-05-19 14:57:00|83336.4|83286.4|83334.8|83284.8|83338.3|83299|83323.8|83284.2|56
1621436230000|2021-05-19 14:57:10|83335.8|83285.8|83336.4|83286.4|83338.4|83299.4|83316.6|83278.5|59
1621436240000|2021-05-19 14:57:20|83336.6|83286.6|83337.3|83287.3|83340.1|83290.1|83336.3|83286.3|47
1621436250000|2021-05-19 14:57:30|83339.6|83289.6|83380|83330|83382.6|83333.2|83333.2|83289.6|72
1621436260000|2021-05-19 14:57:40|83379.9|83329.9|83390.8|83340.8|83398.8|83350.6|83369.6|83329|65
1621436270000|2021-05-19 14:57:50|83392.6|83342.6|83383.7|83333.7|83410.3|83377.7|83381.8|83331.8|71
1621436280000|2021-05-19 14:58:00|83384.7|83334.7|83385.5|83335.5|83389.1|83339.1|83382|83332|65
1621436290000|2021-05-19 14:58:10|83385.3|83335.3|83391.8|83341.8|83391.9|83346.8|83369.6|83332.6|61
1621436300000|2021-05-19 14:58:20|83391.2|83341.2|83398.5|83348.5|83403.1|83353.1|83391|83341|63
1621436310000|2021-05-19 14:58:30|83400.2|83350.2|83398.5|83348.5|83401.1|83351.1|83397.1|83347.1|60
1621436320000|2021-05-19 14:58:40|83398.4|83348.4|83398.8|83348.8|83402.5|83352.5|83396.1|83346.1|60
1621436330000|2021-05-19 14:58:50|83398.9|83348.9|83384.7|83334.7|83399.3|83349.3|83382.5|83332.5|62
1621436340000|2021-05-19 14:59:00|83384.9|83334.9|83387.1|83337.1|83389.9|83339.9|83384.5|83334.5|66
1621436350000|2021-05-19 14:59:10|83388.1|83338.1|83396.4|83346.4|83396.8|83359.2|83375|83331.5|60
1621436360000|2021-05-19 14:59:20|83396.6|83346.6|83401.5|83351.5|83401.5|83351.5|83390.5|83340.5|64
1621436370000|2021-05-19 14:59:30|83401.1|83351.1|83398.5|83348.5|83401.1|83351.1|83387.3|83337.3|68
1621436380000|2021-05-19 14:59:40|83398.3|83348.3|83395.3|83345.3|83399|83349|83394.9|83344.9|57
1621436390000|2021-05-19 14:59:50|83395|83345|83391.3|83341.3|83397|83361.6|83386.6|83340.5|60
1621436400000|2021-05-19 15:00:00|83394.2|83344.2|83398.4|83348.4|83399.4|83361.1|83381.9|83342.8|59
1621436410000|2021-05-19 15:00:10|83398.6|83348.6|83397.9|83347.9|83400|83362.5|83382.7|83345.4|67
1621436420000|2021-05-19 15:00:20|83396.4|83346.4|83394.3|83344.3|83397.3|83359.4|83381.8|83344|55
1621436430000|2021-05-19 15:00:30|83394.7|83344.7|83383.5|83358.5|83399.6|83362.7|83383.1|83344.7|64
1621436440000|2021-05-19 15:00:40|83383.7|83358.7|83392.4|83342.4|83394.4|83359.3|83374|83338.5|65
1621436450000|2021-05-19 15:00:50|83392.8|83342.8|83391.6|83341.6|83398.1|83360.5|83377.9|83340.5|60
1621436460000|2021-05-19 15:01:00|83391.7|83341.7|83388.2|83363.2|83399.9|83363.2|83381.9|83341.7|57
1621436470000|2021-05-19 15:01:10|83400.4|83350.4|83394.9|83344.9|83400.4|83363.7|83377.3|83335.3|65
1621436480000|2021-05-19 15:01:20|83395|83345|83386.8|83361.8|83400.9|83365|83386.1|83344.6|63
1621436490000|2021-05-19 15:01:30|83399.8|83349.8|83381.4|83356.4|83402.6|83365.6|83374.7|83333.6|66
1621436500000|2021-05-19 15:01:40|83381.7|83356.7|83392.4|83367.4|83401.5|83368.9|83380.3|83343|65
1621436510000|2021-05-19 15:01:50|83393.3|83368.3|83411.7|83361.7|83415.2|83377.1|83392.6|83357.5|62
1621436520000|2021-05-19 15:02:00|83411.4|83361.4|83398|83373|83411.7|83373.2|83387.9|83347.2|72
1621436530000|2021-05-19 15:02:10|83398.3|83373.3|83382.6|83357.6|83410.3|83373.3|83381|83348.1|62
1621436540000|2021-05-19 15:02:20|83382.5|83357.5|83384.7|83334.7|83393.5|83358.6|83372.4|83331.8|61
1621436550000|2021-05-19 15:02:30|83387.5|83337.5|83384.4|83334.4|83392.6|83351.4|83374.9|83333.8|67
1621436560000|2021-05-19 15:02:40|83384.7|83334.7|83377.2|83327.2|83385.1|83335.1|83371.5|83321.5|59
1621436570000|2021-05-19 15:02:50|83377.6|83327.6|83346|83321|83378.2|83328.2|83345.4|83305|63
1621436580000|2021-05-19 15:03:00|83345.3|83320.3|83364.4|83314.4|83365.9|83322.6|83345.3|83312.2|53
1621436590000|2021-05-19 15:03:10|83364.1|83314.1|83359.1|83334.1|83371.6|83334.1|83353.2|83314.1|50
1621436600000|2021-05-19 15:03:20|83359.4|83334.4|83375.3|83325.3|83377|83334.6|83359.3|83321.9|57
1621436610000|2021-05-19 15:03:30|83375.1|83325.1|83378.8|83328.8|83379|83329|83369.7|83319.7|55
1621436620000|2021-05-19 15:03:40|83379.1|83329.1|83382.7|83332.7|83383.9|83333.9|83375.5|83325.5|45
1621436630000|2021-05-19 15:03:50|83382.6|83332.6|83389.8|83339.8|83389.8|83339.8|83382.6|83332.6|55
1621436640000|2021-05-19 15:04:00|83390.2|83340.2|83381.8|83331.8|83390.5|83340.5|83381.5|83331.5|57
1621436650000|2021-05-19 15:04:10|83382.1|83332.1|83379.8|83329.8|83383|83333|83378.1|83328.1|48
1621436660000|2021-05-19 15:04:20|83380.1|83330.1|83383.2|83333.2|83386.2|83336.2|83378.7|83328.7|38
1621436670000|2021-05-19 15:04:30|83383.5|83333.5|83386.6|83336.6|83387.3|83337.3|83383.1|83333.1|29
1621436680000|2021-05-19 15:04:40|83386.8|83336.8|83383.4|83333.4|83386.8|83336.8|83382.3|83332.3|36
1621436690000|2021-05-19 15:04:50|83383.1|83333.1|83372.9|83322.9|83383.3|83341.9|83364.2|83322.2|50
1621436700000|2021-05-19 15:05:00|83372.7|83322.7|83374.3|83324.3|83380.1|83330.1|83371.2|83321.2|54
1621436710000|2021-05-19 15:05:10|83374.6|83324.6|83368.5|83318.5|83376.3|83326.3|83366|83316|48
1621436720000|2021-05-19 15:05:20|83368.3|83318.3|83374.7|83324.7|83374.7|83324.7|83368.3|83318.3|58
1621436730000|2021-05-19 15:05:30|83374.6|83324.6|83367.4|83317.4|83374.6|83324.6|83366.6|83316.6|50
1621436740000|2021-05-19 15:05:40|83367.5|83317.5|83369.8|83319.8|83369.9|83319.9|83367.5|83317.5|25
1621436750000|2021-05-19 15:05:50|83369.5|83319.5|83370|83320|83370.9|83320.9|83367.2|83317.2|34
1621436760000|2021-05-19 15:06:00|83369.8|83319.8|83375|83325|83375.8|83325.8|83369.8|83319.8|49
1621436770000|2021-05-19 15:06:10|83374.6|83324.6|83368.4|83318.4|83375.2|83325.2|83368.4|83318.4|43
1621436780000|2021-05-19 15:06:20|83368.6|83318.6|83363|83313|83369.1|83319.1|83362.8|83312.8|53
1621436790000|2021-05-19 15:06:30|83362.7|83312.7|83362.4|83312.4|83365.3|83315.3|83362|83312|43
1621436800000|2021-05-19 15:06:40|83362.5|83312.5|83364.8|83314.8|83365.8|83315.8|83361.4|83311.4|53
1621436810000|2021-05-19 15:06:50|83364.5|83314.5|83361.7|83311.7|83365.5|83315.5|83359.3|83309.3|44
1621436820000|2021-05-19 15:07:00|83361.9|83311.9|83363.6|83313.6|83364.7|83314.7|83361.5|83311.5|31
1621436830000|2021-05-19 15:07:10|83363.7|83313.7|83366.2|83316.2|83368.2|83318.2|83363.1|83313.1|31
1621436840000|2021-05-19 15:07:20|83366.7|83316.7|83354.4|83329.4|83370.5|83332.3|83354|83316.5|37
1621436850000|2021-05-19 15:07:30|83354.3|83329.3|83356.6|83331.6|83361.3|83336.3|83354|83329|47
1621436860000|2021-05-19 15:07:40|83356.7|83331.7|83369.1|83319.1|83370.5|83336.9|83356.7|83317.9|51
1621436870000|2021-05-19 15:07:50|83368.9|83318.9|83365.8|83315.8|83371|83321|83365.8|83315.8|34
1621436880000|2021-05-19 15:08:00|83364.8|83314.8|83361.6|83311.6|83366.1|83326.1|83351.1|83309.8|47
1621436890000|2021-05-19 15:08:10|83361.5|83311.5|83344.3|83294.3|83361.5|83311.5|83331.3|83294|61
1621436900000|2021-05-19 15:08:20|83344.1|83294.1|83341.7|83291.7|83345.6|83295.6|83341.2|83291.2|46
1621436910000|2021-05-19 15:08:30|83342.1|83292.1|83348.4|83298.4|83348.4|83306.6|83331.6|83291.1|56
1621436920000|2021-05-19 15:08:40|83338|83313|83343.1|83293.1|83352.9|83316.8|83331.5|83292.6|63
1621436930000|2021-05-19 15:08:50|83342.8|83292.8|83335.1|83310.1|83350.4|83312.1|83334.7|83291|53
1621436940000|2021-05-19 15:09:00|83332.2|83307.2|83335|83310|83348.1|83313.1|83332.2|83293.6|54
1621436950000|2021-05-19 15:09:10|83334.6|83309.6|83344.7|83294.7|83347.9|83311.7|83329.7|83291.4|56
1621436960000|2021-05-19 15:09:20|83345|83295|83340.2|83290.2|83347.9|83297.9|83340.2|83290.2|53
1621436970000|2021-05-19 15:09:30|83341|83291|83340.7|83290.7|83341|83291|83337.6|83287.6|62
1621436980000|2021-05-19 15:09:40|83340.9|83290.9|83342.5|83292.5|83342.8|83292.8|83340.9|83290.9|38
1621436990000|2021-05-19 15:09:50|83343.8|83293.8|83347.7|83297.7|83348.7|83298.7|83343.8|83293.8|44
1621437000000|2021-05-19 15:10:00|83347.5|83297.5|83358.9|83308.9|83360.6|83310.6|83347.5|83297.5|53
1621437010000|2021-05-19 15:10:10|83358.6|83308.6|83358.6|83308.6|83360.2|83310.2|83358.2|83308.2|31
1621437020000|2021-05-19 15:10:20|83358.4|83308.4|83365.5|83315.5|83368.1|83318.1|83358.1|83308.1|46
1621437030000|2021-05-19 15:10:30|83365.8|83315.8|83367.9|83317.9|83368.1|83318.1|83365|83315|36
1621437040000|2021-05-19 15:10:40|83367.6|83317.6|83358.4|83308.4|83368.5|83318.5|83357|83307|32
1621437050000|2021-05-19 15:10:50|83359.1|83309.1|83356.1|83306.1|83361.8|83311.8|83354.8|83304.8|40
1621437060000|2021-05-19 15:11:00|83356.2|83306.2|83359.4|83309.4|83363.5|83313.5|83356.2|83306.2|53
1621437070000|2021-05-19 15:11:10|83358.4|83308.4|83357.6|83307.6|83359.4|83309.4|83357.2|83307.2|45
1621437080000|2021-05-19 15:11:20|83356.4|83306.4|83357.4|83307.4|83357.4|83307.4|83353.5|83303.5|48
1621437090000|2021-05-19 15:11:30|83357.6|83307.6|83362.4|83312.4|83365.1|83315.1|83356|83306|43
1621437100000|2021-05-19 15:11:40|83362.1|83312.1|83359.8|83309.8|83362.1|83312.1|83359.5|83309.5|30
1621437110000|2021-05-19 15:11:50|83359.9|83309.9|83357.1|83307.1|83360.4|83310.4|83356.7|83306.7|36
1621437120000|2021-05-19 15:12:00|83357|83307|83343.9|83318.9|83357.5|83318.9|83342|83304.4|39
1621437130000|2021-05-19 15:12:10|83343.8|83318.8|83361.5|83311.5|83363.3|83323.3|83343.8|83310|38
1621437140000|2021-05-19 15:12:20|83362.3|83312.3|83345.5|83320.5|83362.3|83325.5|83344.4|83312.3|46
1621437150000|2021-05-19 15:12:30|83345.4|83320.4|83348.3|83323.3|83361.4|83324.6|83345.4|83307|35
1621437160000|2021-05-19 15:12:40|83348.4|83323.4|83353.4|83303.4|83359.5|83325.1|83344.8|83303.2|41
1621437170000|2021-05-19 15:12:50|83353.5|83303.5|83346.7|83321.7|83361.5|83325.6|83341.3|83303.5|51
1621437180000|2021-05-19 15:13:00|83346|83321|83360.5|83310.5|83360.5|83326|83346|83310|48
1621437190000|2021-05-19 15:13:10|83360.4|83310.4|83345.2|83320.2|83360.9|83326.6|83343.3|83310.2|43
1621437200000|2021-05-19 15:13:20|83345.1|83320.1|83361.7|83311.7|83363.7|83320.1|83344.8|83306.4|36
1621437210000|2021-05-19 15:13:30|83359.5|83309.5|83359|83309|83360.9|83321.1|83346.1|83305.6|48
1621437220000|2021-05-19 15:13:40|83359.1|83309.1|83352.6|83302.6|83360.5|83310.5|83349.8|83299.8|49
1621437230000|2021-05-19 15:13:50|83351.9|83301.9|83352.2|83302.2|83356.5|83306.5|83350.7|83300.7|64
1621437240000|2021-05-19 15:14:00|83351|83301|83359|83309|83359.9|83309.9|83351|83301|49
1621437250000|2021-05-19 15:14:10|83358.5|83308.5|83358.5|83308.5|83358.8|83308.8|83352|83302|57
1621437260000|2021-05-19 15:14:20|83357.5|83307.5|83354.3|83304.3|83359.1|83319.8|83344.4|83304.3|52
1621437270000|2021-05-19 15:14:30|83354.4|83304.4|83347.4|83297.4|83355.9|83305.9|83345.9|83295.9|50
1621437280000|2021-05-19 15:14:40|83351.5|83301.5|83357|83307|83357.3|83307.3|83348.6|83298.6|49
1621437290000|2021-05-19 15:14:50|83356.7|83306.7|83356.9|83306.9|83361.3|83322.6|83345.2|83305.7|57
1621437300000|2021-05-19 15:15:00|83359.3|83309.3|83362.2|83312.2|83365|83315|83358.3|83308.3|63
1621437310000|2021-05-19 15:15:10|83360.4|83310.4|83349|83324|83362.4|83326.7|83348.3|83310.4|43
1621437320000|2021-05-19 15:15:20|83349.4|83324.4|83356.7|83306.7|83359.8|83324.4|83348.3|83304.7|52
1621437330000|2021-05-19 15:15:30|83357.1|83307.1|83354.1|83304.1|83359.6|83309.6|83353.8|83303.8|48
1621437340000|2021-05-19 15:15:40|83354.2|83304.2|83359.1|83309.1|83360.9|83320.9|83345.9|83304|49
1621437350000|2021-05-19 15:15:50|83358.5|83308.5|83350.2|83300.2|83359.6|83309.6|83350.2|83300.2|25
1621437360000|2021-05-19 15:16:00|83351.1|83301.1|83357.3|83307.3|83357.3|83307.3|83347|83297|50
1621437370000|2021-05-19 15:16:10|83357|83307|83351.7|83301.7|83357.2|83307.2|83350.9|83300.9|40
1621437380000|2021-05-19 15:16:20|83352.7|83302.7|83352.2|83302.2|83352.7|83302.7|83349.8|83299.8|47
1621437390000|2021-05-19 15:16:30|83352.5|83302.5|83353.9|83303.9|83353.9|83303.9|83345.6|83295.6|50
1621437400000|2021-05-19 15:16:40|83353.8|83303.8|83356.6|83306.6|83356.7|83306.7|83353.3|83303.3|29
1621437410000|2021-05-19 15:16:50|83356.9|83306.9|83361.8|83311.8|83361.9|83311.9|83355.4|83305.4|56
1621437420000|2021-05-19 15:17:00|83360.9|83310.9|83340|83315|83366|83316.6|83338.2|83307.6|60
1621437430000|2021-05-19 15:17:10|83339.6|83314.6|83351.6|83326.6|83352.6|83327.6|83339.2|83314.2|55
1621437440000|2021-05-19 15:17:20|83351.4|83326.4|83342.2|83317.2|83352.4|83327.4|83338.7|83313.7|51
1621437450000|2021-05-19 15:17:30|83341.5|83316.5|83340.6|83315.6|83343.9|83318.9|83338.9|83313.9|44
1621437460000|2021-05-19 15:17:40|83341.5|83316.5|83351|83301|83351.5|83316.5|83327.6|83296.9|51
1621437470000|2021-05-19 15:17:50|83340.6|83315.6|83341.4|83316.4|83354.9|83318.3|83338.4|83302.8|54
1621437480000|2021-05-19 15:18:00|83341.7|83316.7|83343.4|83318.4|83343.8|83318.8|83340.5|83315.5|38
1621437490000|2021-05-19 15:18:10|83343.5|83318.5|83344.4|83319.4|83346.2|83321.2|83343.5|83318.5|39
1621437500000|2021-05-19 15:18:20|83344.6|83319.6|83354.3|83304.3|83357|83321.9|83343.4|83303.6|44
1621437510000|2021-05-19 15:18:30|83353.8|83303.8|83350.8|83300.8|83354|83304|83348.7|83298.7|39
1621437520000|2021-05-19 15:18:40|83351.1|83301.1|83340|83315|83353.2|83315.7|83340|83301.1|30
1621437530000|2021-05-19 15:18:50|83340.1|83315.1|83337.8|83312.8|83340.1|83315.1|83337.2|83312.2|36
1621437540000|2021-05-19 15:19:00|83337.7|83312.7|83337.4|83312.4|83338|83313|83335.1|83310.1|39
1621437550000|2021-05-19 15:19:10|83337.5|83312.5|83341.9|83316.9|83341.9|83316.9|83335.7|83310.7|41
1621437560000|2021-05-19 15:19:20|83341.8|83316.8|83337.1|83312.1|83342.5|83317.5|83337.1|83312.1|42
1621437570000|2021-05-19 15:19:30|83337.7|83312.7|83338.1|83313.1|83349.7|83313.8|83332|83298.8|52
1621437580000|2021-05-19 15:19:40|83338.5|83313.5|83341.4|83316.4|83341.5|83316.5|83337.3|83312.3|50
1621437590000|2021-05-19 15:19:50|83356.6|83306.6|83348.1|83323.1|83356.6|83324.6|83343.1|83306.6|55
1621437600000|2021-05-19 15:20:00|83347.9|83322.9|83347.7|83322.7|83348.7|83323.7|83346.9|83321.9|41
1621437610000|2021-05-19 15:20:10|83347.6|83322.6|83348.6|83323.6|83355.9|83330.9|83347.4|83322.4|52
1621437620000|2021-05-19 15:20:20|83348.5|83323.5|83341.6|83316.6|83358.6|83323.5|83341.6|83307.2|48
1621437630000|2021-05-19 15:20:30|83342.8|83317.8|83340.7|83315.7|83342.8|83317.8|83336.7|83311.7|43
1621437640000|2021-05-19 15:20:40|83340.8|83315.8|83340.4|83315.4|83341|83316|83340|83315|37
1621437650000|2021-05-19 15:20:50|83340.2|83315.2|83339.1|83314.1|83341.6|83316.6|83339.1|83314.1|36
1621437660000|2021-05-19 15:21:00|83338.6|83313.6|83340.8|83290.8|83343.8|83313.6|83316|83278.4|65
1621437670000|2021-05-19 15:21:10|83341.1|83291.1|83320.2|83295.2|83341.8|83307.4|83320.1|83282.4|60
1621437680000|2021-05-19 15:21:20|83320.3|83295.3|83328.8|83303.8|83335.9|83304.4|83320|83283|49
1621437690000|2021-05-19 15:21:30|83328.9|83303.9|83331.2|83281.2|83333|83303.9|83321.3|83281.2|49
1621437700000|2021-05-19 15:21:40|83331.1|83281.1|83312|83287|83331.6|83292.4|83311.9|83280|46
1621437710000|2021-05-19 15:21:50|83311.6|83286.6|83333|83283|83333|83297.5|83311.6|83278.4|57
1621437720000|2021-05-19 15:22:00|83332.8|83282.8|83314.6|83289.6|83332.8|83293.9|83313.8|83278.4|52
1621437730000|2021-05-19 15:22:10|83314.3|83289.3|83319.1|83269.1|83324.1|83289.7|83312.1|83268.2|63
1621437740000|2021-05-19 15:22:20|83319.5|83269.5|83301.7|83276.7|83319.8|83278.4|83301.3|83264.9|42
1621437750000|2021-05-19 15:22:30|83302.1|83277.1|83316.2|83266.2|83317.3|83279.6|83302.1|83264.7|52
1621437760000|2021-05-19 15:22:40|83316.1|83266.1|83306.5|83281.5|83319.9|83284.1|83306.5|83266.1|51
1621437770000|2021-05-19 15:22:50|83306.6|83281.6|83307.8|83257.8|83315.2|83282|83301.9|83257.4|55
1621437780000|2021-05-19 15:23:00|83307.6|83257.6|83299.5|83249.5|83307.6|83257.6|83293.4|83243.4|58
1621437790000|2021-05-19 15:23:10|83299.4|83249.4|83303.6|83253.6|83304.7|83254.7|83298.6|83248.6|53
1621437800000|2021-05-19 15:23:20|83303.8|83253.8|83306.9|83256.9|83306.9|83256.9|83301.7|83251.7|40
1621437810000|2021-05-19 15:23:30|83306.8|83256.8|83305.3|83255.3|83306.8|83256.8|83304.6|83254.6|42
1621437820000|2021-05-19 15:23:40|83305.2|83255.2|83301.7|83251.7|83306|83256|83301.7|83251.7|39
1621437830000|2021-05-19 15:23:50|83301.6|83251.6|83303.3|83253.3|83303.4|83267.3|83289.7|83251.4|48
1621437840000|2021-05-19 15:24:00|83303.5|83253.5|83298.3|83273.3|83307.1|83273.5|83292.2|83251.3|63
1621437850000|2021-05-19 15:24:10|83297.4|83272.4|83308.5|83258.5|83314.8|83276.8|83296.2|83258.5|50
1621437860000|2021-05-19 15:24:20|83309.4|83259.4|83304.6|83254.6|83309.8|83259.8|83304.6|83254.6|38
1621437870000|2021-05-19 15:24:30|83304.7|83254.7|83309.7|83259.7|83310|83260|83304.6|83254.6|52
1621437880000|2021-05-19 15:24:40|83308.9|83258.9|83312.7|83262.7|83313.5|83263.5|83307.6|83257.6|45
1621437890000|2021-05-19 15:24:50|83312.8|83262.8|83301.7|83251.7|83313.8|83263.8|83300.2|83250.2|44
1621437900000|2021-05-19 15:25:00|83301.2|83251.2|83291.1|83266.1|83305.1|83266.1|83291.1|83251.2|34
1621437910000|2021-05-19 15:25:10|83291.8|83266.8|83296.5|83271.5|83308.8|83271.5|83290.7|83255.7|46
1621437920000|2021-05-19 15:25:20|83296.9|83271.9|83309.2|83284.2|83319.5|83284.2|83296.9|83263.1|44
1621437930000|2021-05-19 15:25:30|83309.5|83284.5|83307.4|83282.4|83323.7|83286.8|83307.4|83271.1|41
1621437940000|2021-05-19 15:25:40|83308.6|83283.6|83313.9|83288.9|83325.2|83289.2|83308.6|83273.9|45
1621437950000|2021-05-19 15:25:50|83314.8|83289.8|83312.1|83287.1|83324.2|83290.6|83312.1|83273.8|42
1621437960000|2021-05-19 15:26:00|83311.9|83286.9|83311.6|83286.6|83312.2|83287.2|83309.9|83284.9|31
1621437970000|2021-05-19 15:26:10|83311.5|83286.5|83304.9|83279.9|83312.2|83287.2|83303.8|83278.8|46
1621437980000|2021-05-19 15:26:20|83304.7|83279.7|83300|83275|83304.8|83279.8|83298.4|83273.4|45
1621437990000|2021-05-19 15:26:30|83300.3|83275.3|83297.9|83272.9|83309.7|83275.3|83296.5|83258.6|39
1621438000000|2021-05-19 15:26:40|83297.8|83272.8|83293|83268|83307.8|83275.2|83292.1|83257|49
1621438010000|2021-05-19 15:26:50|83292.8|83267.8|83293.2|83268.2|83295|83270|83292.4|83267.4|38
1621438020000|2021-05-19 15:27:00|83292.9|83267.9|83293.4|83268.4|83294.2|83269.2|83292.9|83267.9|30
1621438030000|2021-05-19 15:27:10|83293.5|83268.5|83298.3|83273.3|83313.7|83276.8|83292.4|83260.3|51
1621438040000|2021-05-19 15:27:20|83298.2|83273.2|83297.1|83272.1|83301|83276|83295.2|83270.2|34
1621438050000|2021-05-19 15:27:30|83297.8|83272.8|83293.7|83268.7|83298|83273|83292.9|83267.9|49
1621438060000|2021-05-19 15:27:40|83293.5|83268.5|83300.5|83275.5|83301.5|83276.5|83293.5|83268.5|46
1621438070000|2021-05-19 15:27:50|83300.6|83275.6|83305.8|83280.8|83306.6|83281.6|83300.2|83275.2|35
1621438080000|2021-05-19 15:28:00|83304.2|83279.2|83303.9|83278.9|83305|83280|83302|83277|43
1621438090000|2021-05-19 15:28:10|83304|83279|83307.2|83282.2|83307.6|83282.6|83303|83278|40
1621438100000|2021-05-19 15:28:20|83307.9|83282.9|83310|83285|83310.5|83285.5|83307.4|83282.4|35
1621438110000|2021-05-19 15:28:30|83309.3|83284.3|83309.2|83284.2|83310.2|83285.2|83308.8|83283.8|35
1621438120000|2021-05-19 15:28:40|83308.8|83283.8|83308.8|83283.8|83309.7|83284.7|83308.6|83283.6|18
1621438130000|2021-05-19 15:28:50|83306.3|83281.3|83305.4|83280.4|83306.3|83281.3|83304.9|83279.9|28
1621438140000|2021-05-19 15:29:00|83305.3|83280.3|83305.9|83280.9|83308.2|83283.2|83305.3|83280.3|23
1621438150000|2021-05-19 15:29:10|83306.2|83281.2|83310.8|83285.8|83311.6|83286.6|83305.3|83280.3|43
1621438160000|2021-05-19 15:29:20|83311.2|83286.2|83311.4|83286.4|83312.2|83287.2|83310.4|83285.4|38
1621438170000|2021-05-19 15:29:30|83311.5|83286.5|83314.2|83289.2|83314.9|83289.9|83310.9|83285.9|29
1621438180000|2021-05-19 15:29:40|83313.8|83288.8|83317.3|83292.3|83317.6|83292.6|83313.8|83288.8|41
1621438190000|2021-05-19 15:29:50|83316.8|83291.8|83306.8|83281.8|83317.6|83292.6|83305.4|83280.4|43
1621438200000|2021-05-19 15:30:00|83307.1|83282.1|83295.8|83270.8|83307.8|83282.8|83295.5|83270.5|59
1621438210000|2021-05-19 15:30:10|83296.6|83271.6|83302.2|83277.2|83307.2|83277.2|83293.5|83255.7|59
1621438220000|2021-05-19 15:30:20|83300.7|83275.7|83306|83281|83307.1|83282.1|83300.7|83275.7|45
1621438230000|2021-05-19 15:30:30|83305.6|83280.6|83301.4|83276.4|83305.6|83280.6|83300.3|83275.3|37
1621438240000|2021-05-19 15:30:40|83301.2|83276.2|83300.3|83275.3|83311.1|83276.8|83297.5|83261.1|61
1621438250000|2021-05-19 15:30:50|83299.7|83274.7|83307.5|83282.5|83321.1|83282.7|83294.8|83257.6|58
1621438260000|2021-05-19 15:31:00|83307.4|83282.4|83311.4|83286.4|83312.2|83287.2|83304.5|83279.5|61
1621438270000|2021-05-19 15:31:10|83311.6|83286.6|83308.1|83283.1|83311.6|83286.6|83308.1|83283.1|38
1621438280000|2021-05-19 15:31:20|83307.6|83282.6|83308.6|83283.6|83318.3|83283.8|83304.1|83266.5|39
1621438290000|2021-05-19 15:31:30|83308.5|83283.5|83308.2|83283.2|83310.4|83285.4|83308.1|83283.1|43
1621438300000|2021-05-19 15:31:40|83308.3|83283.3|83308.1|83283.1|83308.3|83283.3|83305.7|83280.7|35
1621438310000|2021-05-19 15:31:50|83308|83283|83323.8|83273.8|83323.8|83284|83307.5|83270.3|24
1621438320000|2021-05-19 15:32:00|83310.2|83285.2|83307.1|83282.1|83324.1|83286.3|83306.2|83273.5|40
1621438330000|2021-05-19 15:32:10|83307.5|83282.5|83311.1|83286.1|83322.4|83288.5|83306.2|83272.4|52
1621438340000|2021-05-19 15:32:20|83311.4|83286.4|83313.6|83288.6|83323.8|83288.6|83310.3|83272.5|38
1621438350000|2021-05-19 15:32:30|83313.7|83288.7|83315.7|83290.7|83315.7|83290.7|83312.2|83287.2|38
1621438360000|2021-05-19 15:32:40|83314.9|83289.9|83311.9|83286.9|83317.6|83292.6|83311.9|83286.9|47
1621438370000|2021-05-19 15:32:50|83311.7|83286.7|83314.4|83289.4|83315.4|83290.4|83311.7|83286.7|50
1621438380000|2021-05-19 15:33:00|83314.5|83289.5|83315.1|83290.1|83315.1|83290.1|83313.4|83288.4|34
1621438390000|2021-05-19 15:33:10|83315|83290|83314.3|83289.3|83315.3|83290.3|83314.3|83289.3|30
1621438400000|2021-05-19 15:33:20|83314.1|83289.1|83314.7|83289.7|83315.3|83290.3|83313.9|83288.9|40
1621438410000|2021-05-19 15:33:30|83314.6|83289.6|83315.6|83290.6|83317.1|83292.1|83313.9|83288.9|41
1621438420000|2021-05-19 15:33:40|83315.8|83290.8|83316.4|83291.4|83316.7|83291.7|83311.8|83286.8|47
1621438430000|2021-05-19 15:33:50|83313.7|83288.7|83306.6|83281.6|83313.8|83288.8|83306.4|83281.4|46
1621438440000|2021-05-19 15:34:00|83306.5|83281.5|83307.1|83282.1|83308.2|83283.2|83304.9|83279.9|57
1621438450000|2021-05-19 15:34:10|83307|83282|83310.7|83285.7|83311.7|83286.7|83306|83281|48
1621438460000|2021-05-19 15:34:20|83311.2|83286.2|83312.7|83287.7|83312.8|83287.8|83308.7|83283.7|45
1621438470000|2021-05-19 15:34:30|83312.8|83287.8|83311.4|83286.4|83314.2|83289.2|83311.4|83286.4|43
1621438480000|2021-05-19 15:34:40|83311.7|83286.7|83323.8|83298.8|83323.8|83298.8|83309.8|83284.8|54
1621438490000|2021-05-19 15:34:50|83323.9|83298.9|83326.8|83301.8|83326.8|83301.8|83321.3|83296.3|58
1621438500000|2021-05-19 15:35:00|83326.2|83301.2|83323.2|83298.2|83326.2|83301.2|83321.4|83296.4|59
1621438510000|2021-05-19 15:35:10|83323.5|83298.5|83321.1|83296.1|83334.4|83298.9|83318.8|83282.3|49
1621438520000|2021-05-19 15:35:20|83321.2|83296.2|83315.2|83290.2|83332.1|83296.6|83314.8|83279.6|53
1621438530000|2021-05-19 15:35:30|83314.8|83289.8|83316.7|83291.7|83317.7|83292.7|83313.8|83288.8|49
1621438540000|2021-05-19 15:35:40|83316.6|83291.6|83317.9|83292.9|83322.4|83297.4|83313.2|83288.2|55
1621438550000|2021-05-19 15:35:50|83319.3|83294.3|83327.3|83277.3|83330.5|83296.9|83314.3|83276.9|65
1621438560000|2021-05-19 15:36:00|83325.7|83275.7|83320.2|83295.2|83329.6|83297.8|83312.3|83275.2|48
1621438570000|2021-05-19 15:36:10|83320.1|83295.1|83325.6|83300.6|83337.9|83301.3|83319.9|83285.4|53
1621438580000|2021-05-19 15:36:20|83326|83301|83338.4|83288.4|83338.4|83302.5|83323.4|83286.9|53
1621438590000|2021-05-19 15:36:30|83338.6|83288.6|83341.9|83291.9|83343.5|83293.5|83338.6|83288.6|42
1621438600000|2021-05-19 15:36:40|83343.4|83293.4|83340.6|83290.6|83343.4|83293.4|83335.1|83285.1|49
1621438610000|2021-05-19 15:36:50|83340.7|83290.7|83342.5|83292.5|83342.7|83292.7|83340|83290|38
1621438620000|2021-05-19 15:37:00|83342.6|83292.6|83338.5|83288.5|83343.8|83300.9|83324.9|83286.9|41
1621438630000|2021-05-19 15:37:10|83338.3|83288.3|83338|83288|83338.5|83288.5|83335.5|83285.5|45
1621438640000|2021-05-19 15:37:20|83338.1|83288.1|83340.4|83290.4|83340.4|83303|83323.9|83286.2|44
1621438650000|2021-05-19 15:37:30|83340.3|83290.3|83339|83289|83340.8|83301.7|83326.3|83284.7|48
1621438660000|2021-05-19 15:37:40|83338.7|83288.7|83334.5|83284.5|83338.7|83288.7|83334.3|83284.3|43
1621438670000|2021-05-19 15:37:50|83334.3|83284.3|83320.5|83295.5|83334.9|83297.3|83320.2|83283.1|45
1621438680000|2021-05-19 15:38:00|83320.4|83295.4|83317.6|83292.6|83331.8|83295.5|83317.6|83279.6|43
1621438690000|2021-05-19 15:38:10|83318.1|83293.1|83312.5|83287.5|83318.1|83293.1|83312.5|83287.5|48
1621438700000|2021-05-19 15:38:20|83313|83288|83311|83286|83327.2|83289.5|83310.8|83274.9|43
1621438710000|2021-05-19 15:38:30|83311.3|83286.3|83310.3|83285.3|83323.7|83289.2|83309.2|83273.4|54
1621438720000|2021-05-19 15:38:40|83309.6|83284.6|83320.4|83270.4|83323.3|83284.6|83309.6|83270.4|32
1621438730000|2021-05-19 15:38:50|83320.1|83270.1|83307.2|83282.2|83320.4|83282.6|83304.4|83268.6|42
1621438740000|2021-05-19 15:39:00|83307|83282|83314.5|83264.5|83314.9|83282|83300.3|83264.4|47
1621438750000|2021-05-19 15:39:10|83314.7|83264.7|83302.7|83277.7|83314.8|83277.7|83297.8|83264.6|40
1621438760000|2021-05-19 15:39:20|83302.6|83277.6|83301.8|83276.8|83304|83279|83300.3|83275.3|51
1621438770000|2021-05-19 15:39:30|83301.7|83276.7|83314.6|83264.6|83314.6|83276.9|83297.5|83260.6|48
1621438780000|2021-05-19 15:39:40|83314.5|83264.5|83299.2|83274.2|83314.5|83274.5|83295.7|83259.5|47
1621438790000|2021-05-19 15:39:50|83299.1|83274.1|83297.9|83272.9|83301.6|83276.6|83297.2|83272.2|41
1621438800000|2021-05-19 15:40:00|83297.8|83272.8|83295.5|83270.5|83310.5|83273.2|83292.2|83258.7|52
1621438810000|2021-05-19 15:40:10|83295.4|83270.4|83296.4|83271.4|83296.4|83271.4|83295.1|83270.1|34
1621438820000|2021-05-19 15:40:20|83296.3|83271.3|83297.1|83272.1|83299|83274|83295.7|83270.7|49
1621438830000|2021-05-19 15:40:30|83297.4|83272.4|83301.5|83276.5|83301.6|83276.6|83297.4|83272.4|39
1621438840000|2021-05-19 15:40:40|83300.8|83275.8|83301.8|83276.8|83302.6|83277.6|83299.3|83274.3|27
1621438850000|2021-05-19 15:40:50|83301.9|83276.9|83297.1|83272.1|83312|83276.9|83296.4|83259.7|35
1621438860000|2021-05-19 15:41:00|83297|83272|83301.4|83276.4|83302.5|83277.5|83297|83272|33
1621438870000|2021-05-19 15:41:10|83301.6|83276.6|83320.4|83270.4|83321.1|83284|83301.6|83269.2|48
1621438880000|2021-05-19 15:41:20|83320.5|83270.5|83309.1|83284.1|83320.5|83285.7|83305.5|83270.5|54
1621438890000|2021-05-19 15:41:30|83309|83284|83324.8|83274.8|83324.8|83288.1|83308.9|83274.6|35
1621438900000|2021-05-19 15:41:40|83324.9|83274.9|83311.7|83286.7|83324.9|83288.7|83311.2|83274.9|48
1621438910000|2021-05-19 15:41:50|83311.6|83286.6|83310.1|83285.1|83322.1|83286.8|83307.5|83270.5|52
1621438920000|2021-05-19 15:42:00|83309.5|83284.5|83309.7|83284.7|83310|83285|83308|83283|43
1621438930000|2021-05-19 15:42:10|83309.8|83284.8|83325.9|83275.9|83326|83288.2|83309.2|83273.8|40
1621438940000|2021-05-19 15:42:20|83325.5|83275.5|83319.2|83294.2|83325.8|83294.2|83311.9|83274.6|35
1621438950000|2021-05-19 15:42:30|83318.5|83293.5|83330.3|83280.3|83331.4|83293.6|83317.7|83279.7|33
1621438960000|2021-05-19 15:42:40|83330.1|83280.1|83318.5|83293.5|83332.2|83293.8|83316.9|83280|36
1621438970000|2021-05-19 15:42:50|83318.1|83293.1|83313.1|83288.1|83319.7|83294.7|83313.1|83288.1|30
1621438980000|2021-05-19 15:43:00|83312.6|83287.6|83323.1|83273.1|83325.5|83291.1|83311.2|83273.1|46
1621438990000|2021-05-19 15:43:10|83323|83273|83309|83284|83323.3|83284.3|83309|83272.2|28
1621439000000|2021-05-19 15:43:20|83308.7|83283.7|83325.2|83275.2|83325.2|83286.5|83306.8|83273.3|41
1621439010000|2021-05-19 15:43:30|83325.3|83275.3|83314.1|83289.1|83325.6|83291.4|83312.6|83275.3|26
1621439020000|2021-05-19 15:43:40|83314|83289|83325.3|83275.3|83326.8|83289|83313.6|83274.6|31
1621439030000|2021-05-19 15:43:50|83325.5|83275.5|83323.2|83273.2|83325.5|83287.6|83309.1|83271|37
1621439040000|2021-05-19 15:44:00|83322.7|83272.7|83312.3|83287.3|83324.9|83288.5|83310.2|83272.7|48
1621439050000|2021-05-19 15:44:10|83313.1|83288.1|83304.2|83279.2|83322|83288.1|83304|83269.3|51
1621439060000|2021-05-19 15:44:20|83304.3|83279.3|83305|83280|83306.5|83281.5|83304|83279|52
1621439070000|2021-05-19 15:44:30|83306|83281|83313.6|83288.6|83314|83289|83305.6|83280.6|45
1621439080000|2021-05-19 15:44:40|83313.7|83288.7|83315.6|83290.6|83326.7|83290.9|83313|83275.8|33
1621439090000|2021-05-19 15:44:50|83315.7|83290.7|83329.2|83279.2|83330.2|83291.2|83314.7|83277.6|42
1621439100000|2021-05-19 15:45:00|83328.9|83278.9|83328.9|83278.9|83329.5|83279.5|83328.7|83278.7|26
1621439110000|2021-05-19 15:45:10|83329.2|83279.2|83320.3|83295.3|83331|83295.3|83319.6|83278.6|38
1621439120000|2021-05-19 15:45:20|83320.5|83295.5|83322.6|83297.6|83323.1|83298.1|83320.5|83295.5|38
1621439130000|2021-05-19 15:45:30|83322.9|83297.9|83324.9|83299.9|83325.1|83300.1|83322.2|83297.2|27
1621439140000|2021-05-19 15:45:40|83325.1|83300.1|83324.8|83299.8|83325.4|83300.4|83321.7|83296.7|31
1621439150000|2021-05-19 15:45:50|83325.1|83300.1|83324.7|83299.7|83325.2|83300.2|83323.5|83298.5|37
1621439160000|2021-05-19 15:46:00|83324.4|83299.4|83323.8|83298.8|83325.5|83300.5|83323.6|83298.6|49
1621439170000|2021-05-19 15:46:10|83323.7|83298.7|83323.2|83298.2|83325.2|83300.2|83323|83298|43
1621439180000|2021-05-19 15:46:20|83323.1|83298.1|83324.2|83299.2|83325.1|83300.1|83322.3|83297.3|38
1621439190000|2021-05-19 15:46:30|83324|83299|83325|83300|83325.3|83300.3|83322.9|83297.9|46
1621439200000|2021-05-19 15:46:40|83324.6|83299.6|83325.4|83300.4|83326.1|83301.1|83322.4|83297.4|25
1621439210000|2021-05-19 15:46:50|83325.7|83300.7|83327.2|83302.2|83329.5|83304.5|83325.2|83300.2|27
1621439220000|2021-05-19 15:47:00|83325.8|83300.8|83324.2|83299.2|83337.2|83301.3|83321.8|83286.8|47
1621439230000|2021-05-19 15:47:10|83324.4|83299.4|83320.6|83295.6|83326.8|83301.8|83319.9|83294.9|44
1621439240000|2021-05-19 15:47:20|83332.1|83282.1|83319|83294|83332.1|83295.3|83317.3|83282.1|38
1621439250000|2021-05-19 15:47:30|83319.1|83294.1|83323.1|83298.1|83323.1|83298.1|83318.3|83293.3|47
1621439260000|2021-05-19 15:47:40|83322.7|83297.7|83322.2|83297.2|83323.6|83298.6|83317.4|83292.4|46
1621439270000|2021-05-19 15:47:50|83322|83297|83322.5|83297.5|83336.4|83298.3|83317.8|83286|54
1621439280000|2021-05-19 15:48:00|83322|83297|83322.3|83297.3|83325.2|83300.2|83319.9|83294.9|45
1621439290000|2021-05-19 15:48:10|83322.1|83297.1|83320.3|83295.3|83322.5|83297.5|83319.4|83294.4|31
1621439300000|2021-05-19 15:48:20|83320.1|83295.1|83323.3|83298.3|83323.3|83298.3|83320.1|83295.1|34
1621439310000|2021-05-19 15:48:30|83323.5|83298.5|83322.4|83297.4|83323.5|83298.5|83322.2|83297.2|20
1621439320000|2021-05-19 15:48:40|83323.3|83298.3|83322.9|83297.9|83325.7|83300.7|83322.7|83297.7|43
1621439330000|2021-05-19 15:48:50|83322.7|83297.7|83324.6|83299.6|83325.1|83300.1|83322.7|83297.7|20
1621439340000|2021-05-19 15:49:00|83323.6|83298.6|83323.3|83298.3|83323.6|83298.6|83322.8|83297.8|25
1621439350000|2021-05-19 15:49:10|83323.4|83298.4|83323.7|83298.7|83323.7|83298.7|83321.8|83296.8|19
1621439360000|2021-05-19 15:49:20|83323.8|83298.8|83322.2|83297.2|83337.5|83299.1|83319.8|83287.5|26
1621439370000|2021-05-19 15:49:30|83321.8|83296.8|83324.1|83299.1|83335.1|83299.9|83320.3|83284.1|30
1621439380000|2021-05-19 15:49:40|83323.4|83298.4|83322.7|83297.7|83325|83300|83322.7|83297.7|29
1621439390000|2021-05-19 15:49:50|83322.2|83297.2|83314.5|83289.5|83323|83298|83313.7|83288.7|51
1621439400000|2021-05-19 15:50:00|83314.7|83289.7|83313.7|83288.7|83316.6|83291.6|83312.8|83287.8|42
1621439410000|2021-05-19 15:50:10|83313.4|83288.4|83313.6|83288.6|83315.9|83290.9|83312.8|83287.8|27
1621439420000|2021-05-19 15:50:20|83313.7|83288.7|83312.5|83287.5|83314.5|83289.5|83310.5|83285.5|31
1621439430000|2021-05-19 15:50:30|83311.5|83286.5|83314.1|83289.1|83314.5|83289.5|83311.3|83286.3|36
1621439440000|2021-05-19 15:50:40|83312.4|83287.4|83312.5|83287.5|83314.4|83289.4|83311.9|83286.9|38
1621439450000|2021-05-19 15:50:50|83312.8|83287.8|83313.2|83288.2|83316.4|83291.4|83311.8|83286.8|28
1621439460000|2021-05-19 15:51:00|83313.3|83288.3|83321.2|83296.2|83321.2|83296.2|83313.3|83288.3|37
1621439470000|2021-05-19 15:51:10|83321|83296|83320.4|83295.4|83321.6|83296.6|83319.8|83294.8|30
1621439480000|2021-05-19 15:51:20|83321.2|83296.2|83320.6|83295.6|83323.9|83298.9|83319.6|83294.6|45
1621439490000|2021-05-19 15:51:30|83321.4|83296.4|83319.5|83294.5|83321.7|83296.7|83319.2|83294.2|29
1621439500000|2021-05-19 15:51:40|83319.8|83294.8|83319.7|83294.7|83320.9|83295.9|83319.3|83294.3|21
1621439510000|2021-05-19 15:51:50|83319.5|83294.5|83320.6|83295.6|83322|83297|83318.3|83293.3|37
1621439520000|2021-05-19 15:52:00|83320.7|83295.7|83322.5|83297.5|83328.1|83303.1|83320.6|83295.6|36
1621439530000|2021-05-19 15:52:10|83322.7|83297.7|83323.2|83298.2|83324.3|83299.3|83322.7|83297.7|31
1621439540000|2021-05-19 15:52:20|83323.5|83298.5|83320.4|83295.4|83324.1|83299.1|83320.4|83295.4|27
1621439550000|2021-05-19 15:52:30|83320.3|83295.3|83312.9|83287.9|83322.2|83297.2|83311.6|83286.6|44
1621439560000|2021-05-19 15:52:40|83313.2|83288.2|83313.7|83288.7|83314.4|83289.4|83312.8|83287.8|29
1621439570000|2021-05-19 15:52:50|83313.5|83288.5|83313.8|83288.8|83314|83289|83312.9|83287.9|34
1621439580000|2021-05-19 15:53:00|83314.9|83289.9|83317.2|83292.2|83319|83294|83314.9|83289.9|44
1621439590000|2021-05-19 15:53:10|83317.7|83292.7|83317.7|83292.7|83322.4|83297.4|83316.7|83291.7|46
1621439600000|2021-05-19 15:53:20|83317.3|83292.3|83317.8|83292.8|83318.8|83293.8|83317.3|83292.3|33
1621439610000|2021-05-19 15:53:30|83318.2|83293.2|83317.5|83292.5|83320.6|83295.6|83317.2|83292.2|42
1621439620000|2021-05-19 15:53:40|83317.6|83292.6|83317.3|83292.3|83317.7|83292.7|83316.2|83291.2|29
1621439630000|2021-05-19 15:53:50|83317.4|83292.4|83322.3|83297.3|83322.3|83297.3|83317.2|83292.2|28
1621439640000|2021-05-19 15:54:00|83322.1|83297.1|83322|83297|83323.1|83298.1|83320.8|83295.8|43
1621439650000|2021-05-19 15:54:10|83321.9|83296.9|83322.8|83297.8|83323.6|83298.6|83321.7|83296.7|24
1621439660000|2021-05-19 15:54:20|83322.6|83297.6|83318.7|83293.7|83323|83298|83317.9|83292.9|43
1621439670000|2021-05-19 15:54:30|83318.1|83293.1|83319.3|83294.3|83321.2|83296.2|83318.1|83293.1|43
1621439680000|2021-05-19 15:54:40|83319.6|83294.6|83323.9|83298.9|83324.4|83299.4|83319.6|83294.6|36
1621439690000|2021-05-19 15:54:50|83324.3|83299.3|83322.2|83297.2|83324.7|83299.7|83321.7|83296.7|49
1621439700000|2021-05-19 15:55:00|83322|83297|83321.5|83296.5|83322.9|83297.9|83321.5|83296.5|33
1621439710000|2021-05-19 15:55:10|83321.2|83296.2|83322.5|83297.5|83323|83298|83320.3|83295.3|36
1621439720000|2021-05-19 15:55:20|83323|83298|83321.1|83296.1|83323.2|83298.2|83319.3|83294.3|42
1621439730000|2021-05-19 15:55:30|83320.6|83295.6|83323.1|83298.1|83324|83299|83320.4|83295.4|32
1621439740000|2021-05-19 15:55:40|83323.5|83298.5|83323.8|83298.8|83324.4|83299.4|83322.1|83297.1|35
1621439750000|2021-05-19 15:55:50|83323.7|83298.7|83319.8|83294.8|83323.7|83298.7|83318.3|83293.3|28
1621439760000|2021-05-19 15:56:00|83319.7|83294.7|83326.8|83276.8|83329.2|83294.7|83316.4|83276.3|47
1621439770000|2021-05-19 15:56:10|83306.4|83281.4|83310.6|83260.6|83316.3|83281.4|83299.8|83259.4|55
1621439780000|2021-05-19 15:56:20|83309.8|83259.8|83308|83258|83310.3|83260.3|83306.9|83256.9|46
1621439790000|2021-05-19 15:56:30|83307|83257|83310.4|83260.4|83310.5|83260.5|83307|83257|36
1621439800000|2021-05-19 15:56:40|83310.6|83260.6|83313|83263|83314.2|83264.2|83310.6|83260.6|40
1621439810000|2021-05-19 15:56:50|83312.9|83262.9|83307.7|83257.7|83313.3|83263.3|83307|83257|37
1621439820000|2021-05-19 15:57:00|83307.3|83257.3|83308.6|83258.6|83308.8|83258.8|83305.3|83255.3|44
1621439830000|2021-05-19 15:57:10|83308.7|83258.7|83307.4|83257.4|83309.2|83259.2|83305.3|83255.3|45
1621439840000|2021-05-19 15:57:20|83307.5|83257.5|83309.4|83259.4|83309.9|83259.9|83307.2|83257.2|37
1621439850000|2021-05-19 15:57:30|83308.9|83258.9|83305.7|83255.7|83309.2|83259.2|83304.8|83254.8|47
1621439860000|2021-05-19 15:57:40|83305.8|83255.8|83285|83260|83306.1|83268|83282.7|83244.6|56
1621439870000|2021-05-19 15:57:50|83284.8|83259.8|83272.7|83247.7|83298|83260.8|83270.9|83236.7|50
1621439880000|2021-05-19 15:58:00|83273.6|83248.6|83275.6|83250.6|83277.6|83252.6|83270.7|83245.7|50
1621439890000|2021-05-19 15:58:10|83275.5|83250.5|83276.3|83251.3|83277.6|83252.6|83275.2|83250.2|27
1621439900000|2021-05-19 15:58:20|83276.7|83251.7|83275.6|83250.6|83277.3|83252.3|83275.5|83250.5|31
1621439910000|2021-05-19 15:58:30|83277.6|83252.6|83280.4|83255.4|83280.5|83255.5|83275.9|83250.9|30
1621439920000|2021-05-19 15:58:40|83280.8|83255.8|83279.8|83254.8|83289.9|83255.8|83277.1|83238.2|30
1621439930000|2021-05-19 15:58:50|83279.4|83254.4|83279.3|83254.3|83293.3|83255.2|83276|83243.3|46
1621439940000|2021-05-19 15:59:00|83279.2|83254.2|83281.4|83256.4|83281.9|83256.9|83279.2|83254.2|46
1621439950000|2021-05-19 15:59:10|83281.6|83256.6|83284.8|83259.8|83284.8|83259.8|83280.5|83255.5|26
1621439960000|2021-05-19 15:59:20|83285|83260|83284.4|83259.4|83285|83260|83282.2|83257.2|41
1621439970000|2021-05-19 15:59:30|83284.5|83259.5|83283.5|83258.5|83284.6|83259.6|83281.4|83256.4|39
1621439980000|2021-05-19 15:59:40|83283.6|83258.6|83284.1|83259.1|83284.5|83259.5|83283.3|83258.3|43
1621439990000|2021-05-19 15:59:50|83283.7|83258.7|83284.3|83259.3|83286.1|83261.1|83280.5|83255.5|56
1621440000000|2021-05-19 16:00:00|83285.3|83260.3|83299.9|83249.9|83301|83260.4|83282.6|83245.3|46
1621440010000|2021-05-19 16:00:10|83299.7|83249.7|83305.7|83255.7|83305.7|83255.7|83299.6|83249.6|38
1621440020000|2021-05-19 16:00:20|83307.2|83257.2|83300.2|83275.2|83311.5|83275.2|83298|83255.9|50
1621440030000|2021-05-19 16:00:30|83300.3|83275.3|83326.2|83276.2|83326.6|83283.4|83299.6|83260.7|49
1621440040000|2021-05-19 16:00:40|83326.6|83276.6|83332.9|83282.9|83335.2|83285.2|83324.2|83274.2|50
1621440050000|2021-05-19 16:00:50|83332.8|83282.8|83321.3|83271.3|83332.8|83282.8|83320.7|83270.7|44
1621440060000|2021-05-19 16:01:00|83321.4|83271.4|83321.4|83271.4|83321.8|83271.8|83317.4|83267.4|46
1621440070000|2021-05-19 16:01:10|83321.3|83271.3|83321.4|83271.4|83321.6|83271.6|83320.9|83270.9|30
1621440080000|2021-05-19 16:01:20|83321.3|83271.3|83326.3|83276.3|83326.3|83276.3|83321.3|83271.3|37
1621440090000|2021-05-19 16:01:30|83326.1|83276.1|83326.3|83276.3|83327.1|83277.1|83325.4|83275.4|38
1621440100000|2021-05-19 16:01:40|83326.5|83276.5|83328.9|83278.9|83329|83279|83325.7|83275.7|52
1621440110000|2021-05-19 16:01:50|83329|83279|83324.2|83274.2|83331.9|83281.9|83324.1|83274.1|50
1621440120000|2021-05-19 16:02:00|83324|83274|83321.5|83271.5|83324.9|83274.9|83321.3|83271.3|45
1621440130000|2021-05-19 16:02:10|83321.6|83271.6|83324|83274|83324.3|83274.3|83320.8|83270.8|40
1621440140000|2021-05-19 16:02:20|83323.7|83273.7|83323.5|83273.5|83323.7|83273.7|83321.6|83271.6|30
1621440150000|2021-05-19 16:02:30|83323.7|83273.7|83321.9|83271.9|83333.9|83283.9|83321.4|83271.4|50
1621440160000|2021-05-19 16:02:40|83321.5|83271.5|83325.3|83275.3|83325.4|83275.4|83321.4|83271.4|32
1621440170000|2021-05-19 16:02:50|83325.4|83275.4|83325.5|83275.5|83326.2|83276.2|83325.4|83275.4|25
1621440180000|2021-05-19 16:03:00|83325.4|83275.4|83327.4|83277.4|83327.8|83277.8|83325|83275|38
1621440190000|2021-05-19 16:03:10|83327.6|83277.6|83328.5|83278.5|83328.6|83278.6|83326.7|83276.7|25
1621440200000|2021-05-19 16:03:20|83328.8|83278.8|83328.1|83278.1|83329|83279|83325.7|83275.7|41
1621440210000|2021-05-19 16:03:30|83328.3|83278.3|83324.6|83274.6|83328.6|83278.6|83324.2|83274.2|43
1621440220000|2021-05-19 16:03:40|83324.8|83274.8|83322|83272|83324.9|83274.9|83322|83272|37
1621440230000|2021-05-19 16:03:50|83322.1|83272.1|83304.9|83254.9|83322.5|83272.5|83302.9|83252.9|59
1621440240000|2021-05-19 16:04:00|83307.2|83257.2|83307.2|83257.2|83316.3|83266.3|83305.7|83255.7|58
1621440250000|2021-05-19 16:04:10|83307.7|83257.7|83307.2|83257.2|83307.7|83257.7|83306.2|83256.2|39
1621440260000|2021-05-19 16:04:20|83306.9|83256.9|83306.8|83256.8|83307.1|83257.1|83304.2|83254.2|26
1621440270000|2021-05-19 16:04:30|83306.9|83256.9|83306.1|83256.1|83308.5|83258.5|83306.1|83256.1|43
1621440280000|2021-05-19 16:04:40|83304.9|83254.9|83303.6|83253.6|83306.6|83256.6|83303.2|83253.2|38
1621440290000|2021-05-19 16:04:50|83303.7|83253.7|83314.1|83264.1|83315.4|83265.4|83301.3|83251.3|52
1621440300000|2021-05-19 16:05:00|83314.2|83264.2|83317.1|83267.1|83318|83268|83312.6|83262.6|48
1621440310000|2021-05-19 16:05:10|83317|83267|83315.9|83265.9|83318.3|83268.3|83315.9|83265.9|37
1621440320000|2021-05-19 16:05:20|83315.6|83265.6|83313.6|83263.6|83316.1|83266.1|83313|83263|37
1621440330000|2021-05-19 16:05:30|83313.4|83263.4|83317|83267|83317.5|83267.5|83311|83261|47
1621440340000|2021-05-19 16:05:40|83316.8|83266.8|83314.6|83264.6|83317.8|83267.8|83314.5|83264.5|26
1621440350000|2021-05-19 16:05:50|83314.3|83264.3|83313.9|83263.9|83314.8|83264.8|83312.8|83262.8|23
1621440360000|2021-05-19 16:06:00|83314.4|83264.4|83312.5|83262.5|83314.5|83264.5|83312.3|83262.3|17
1621440370000|2021-05-19 16:06:10|83312.3|83262.3|83303.4|83278.4|83316.8|83278.9|83303.2|83262|36
1621440380000|2021-05-19 16:06:20|83303.7|83278.7|83304.7|83279.7|83304.7|83279.7|83301.9|83276.9|29
1621440390000|2021-05-19 16:06:30|83304.8|83279.8|83319|83269|83319.2|83279.8|83304.1|83262.4|41
1621440400000|2021-05-19 16:06:40|83319.3|83269.3|83315.8|83265.8|83319.3|83269.3|83315|83265|33
1621440410000|2021-05-19 16:06:50|83315.7|83265.7|83314.1|83264.1|83316.6|83266.6|83313.8|83263.8|27
1621440420000|2021-05-19 16:07:00|83314.4|83264.4|83314|83264|83314.9|83264.9|83314|83264|29
1621440430000|2021-05-19 16:07:10|83314.4|83264.4|83314.1|83264.1|83316.4|83266.4|83313.6|83263.6|25
1621440440000|2021-05-19 16:07:20|83314|83264|83311.3|83261.3|83314|83264|83310.9|83260.9|39
1621440450000|2021-05-19 16:07:30|83310.8|83260.8|83312.9|83262.9|83313.6|83263.6|83310.8|83260.8|32
1621440460000|2021-05-19 16:07:40|83312.8|83262.8|83312.5|83262.5|83313.2|83263.2|83311.3|83261.3|30
1621440470000|2021-05-19 16:07:50|83312.8|83262.8|83310.7|83260.7|83313.4|83263.4|83309.8|83259.8|35
1621440480000|2021-05-19 16:08:00|83311.2|83261.2|83309.9|83259.9|83312.2|83262.2|83309.7|83259.7|26
1621440490000|2021-05-19 16:08:10|83309.7|83259.7|83307.2|83257.2|83309.9|83259.9|83307|83257|32
1621440500000|2021-05-19 16:08:20|83307|83257|83305.8|83255.8|83307|83257|83305.6|83255.6|20
1621440510000|2021-05-19 16:08:30|83305.9|83255.9|83303|83253|83306.4|83256.4|83302.9|83252.9|24
1621440520000|2021-05-19 16:08:40|83303.2|83253.2|83302.1|83252.1|83303.2|83253.2|83298.8|83248.8|32
1621440530000|2021-05-19 16:08:50|83302.3|83252.3|83300.7|83250.7|83302.3|83252.3|83299.8|83249.8|30
1621440540000|2021-05-19 16:09:00|83301|83251|83301.7|83251.7|83303.2|83253.2|83300.4|83250.4|30
1621440550000|2021-05-19 16:09:10|83301.8|83251.8|83307.7|83257.7|83308.3|83258.3|83301.8|83251.8|44
1621440560000|2021-05-19 16:09:20|83307.4|83257.4|83308.6|83258.6|83312|83262|83307.3|83257.3|40
1621440570000|2021-05-19 16:09:30|83308.4|83258.4|83308.7|83258.7|83309.7|83259.7|83308.4|83258.4|34
1621440580000|2021-05-19 16:09:40|83308.8|83258.8|83308.4|83258.4|83309.7|83259.7|83308.2|83258.2|27
1621440590000|2021-05-19 16:09:50|83309|83259|83296.7|83271.7|83311.1|83272.9|83295.7|83258.6|39
1621440600000|2021-05-19 16:10:00|83296.8|83271.8|83297.1|83272.1|83298.2|83273.2|83295.7|83270.7|27
1621440610000|2021-05-19 16:10:10|83296.7|83271.7|83295.8|83270.8|83296.7|83271.7|83295.4|83270.4|20
1621440620000|2021-05-19 16:10:20|83295.9|83270.9|83296.8|83271.8|83297.6|83272.6|83295.3|83270.3|37
1621440630000|2021-05-19 16:10:30|83297|83272|83297.6|83272.6|83297.6|83272.6|83296|83271|30
1621440640000|2021-05-19 16:10:40|83297.5|83272.5|83314.7|83264.7|83314.7|83276.2|83296.7|83262.4|33
1621440650000|2021-05-19 16:10:50|83314.4|83264.4|83314.2|83264.2|83314.6|83264.6|83313.1|83263.1|24
1621440660000|2021-05-19 16:11:00|83314|83264|83297.3|83272.3|83314.2|83272.5|83297.3|83260.8|34
1621440670000|2021-05-19 16:11:10|83297.5|83272.5|83297.1|83272.1|83298.5|83273.5|83295.7|83270.7|40
1621440680000|2021-05-19 16:11:20|83297.8|83272.8|83294.3|83269.3|83298.3|83273.3|83293.4|83268.4|33
1621440690000|2021-05-19 16:11:30|83294.5|83269.5|83293.9|83268.9|83296.5|83271.5|83293.9|83268.9|37
1621440700000|2021-05-19 16:11:40|83293.8|83268.8|83298.3|83248.3|83303.9|83268.8|83287.1|83248.3|39
1621440710000|2021-05-19 16:11:50|83298.5|83248.5|83291.7|83241.7|83298.5|83259.5|83283.3|83241.7|36
1621440720000|2021-05-19 16:12:00|83292|83242|83297.6|83247.6|83299|83249|83292|83242|31
1621440730000|2021-05-19 16:12:10|83297.4|83247.4|83298.9|83248.9|83300.2|83250.2|83297.2|83247.2|25
1621440740000|2021-05-19 16:12:20|83298.6|83248.6|83299.2|83249.2|83299.5|83249.5|83296.7|83246.7|36
1621440750000|2021-05-19 16:12:30|83297.8|83247.8|83295.9|83245.9|83298|83248|83295.9|83245.9|27
1621440760000|2021-05-19 16:12:40|83296|83246|83293|83243|83296.1|83246.1|83292.8|83242.8|27
1621440770000|2021-05-19 16:12:50|83293.1|83243.1|83277.2|83252.2|83293.1|83253.2|83275.6|83238.2|42
1621440780000|2021-05-19 16:13:00|83276.8|83251.8|83286.7|83236.7|83289.2|83252.2|83276|83236.7|33
1621440790000|2021-05-19 16:13:10|83285.5|83235.5|83284.3|83234.3|83286.2|83236.2|83282.5|83232.5|46
1621440800000|2021-05-19 16:13:20|83284.1|83234.1|83284.8|83234.8|83285|83235|83283.7|83233.7|31
1621440810000|2021-05-19 16:13:30|83285|83235|83274.5|83249.5|83288.9|83252.7|83273.1|83234.3|37
1621440820000|2021-05-19 16:13:40|83274|83249|83286.4|83236.4|83288.2|83251.1|83274|83235.3|39
1621440830000|2021-05-19 16:13:50|83286|83236|83289.7|83239.7|83289.7|83239.7|83285.3|83235.3|28
1621440840000|2021-05-19 16:14:00|83288.5|83238.5|83287.3|83237.3|83289.6|83239.6|83285.6|83235.6|43
1621440850000|2021-05-19 16:14:10|83287.4|83237.4|83288.7|83238.7|83288.7|83238.7|83286|83236|23
1621440860000|2021-05-19 16:14:20|83289.5|83239.5|83281.3|83231.3|83291.2|83241.2|83278.8|83228.8|38
1621440870000|2021-05-19 16:14:30|83281.2|83231.2|83280.6|83230.6|83282.1|83232.1|83280.5|83230.5|28
1621440880000|2021-05-19 16:14:40|83280.5|83230.5|83282.8|83232.8|83284.1|83234.1|83280.1|83230.1|42
1621440890000|2021-05-19 16:14:50|83282.6|83232.6|83284.2|83234.2|83284.6|83234.6|83282.5|83232.5|29
1621440900000|2021-05-19 16:15:00|83284.5|83234.5|83286.8|83236.8|83286.8|83236.8|83284.5|83234.5|24
1621440910000|2021-05-19 16:15:10|83286.6|83236.6|83280.6|83255.6|83294.9|83255.8|83279.9|83236.5|44
1621440920000|2021-05-19 16:15:20|83291.9|83241.9|83282.5|83257.5|83296.2|83257.5|83281.3|83241.5|41
1621440930000|2021-05-19 16:15:30|83282.6|83257.6|83293.2|83243.2|83294|83257.6|83279.8|83240.4|49
1621440940000|2021-05-19 16:15:40|83293.4|83243.4|83294|83244|83294.8|83257.6|83281.3|83242.3|30
1621440950000|2021-05-19 16:15:50|83294.3|83244.3|83293.7|83243.7|83294.3|83244.3|83293.2|83243.2|20
1621440960000|2021-05-19 16:16:00|83294|83244|83286.3|83236.3|83294.2|83244.2|83285.6|83235.6|41
1621440970000|2021-05-19 16:16:10|83285.9|83235.9|83284|83234|83287.1|83237.1|83283.7|83233.7|33
1621440980000|2021-05-19 16:16:20|83283.8|83233.8|83284.8|83234.8|83284.8|83234.8|83283.8|83233.8|28
1621440990000|2021-05-19 16:16:30|83285|83235|83287.8|83237.8|83288.1|83238.1|83284.2|83234.2|45
1621441000000|2021-05-19 16:16:40|83287.7|83237.7|83280.9|83230.9|83287.8|83237.8|83280.9|83230.9|33
1621441010000|2021-05-19 16:16:50|83280.6|83230.6|83280.7|83230.7|83281.1|83231.1|83278.7|83228.7|52
1621441020000|2021-05-19 16:17:00|83280.8|83230.8|83277.8|83227.8|83281.2|83231.2|83277.8|83227.8|34
1621441030000|2021-05-19 16:17:10|83277.7|83227.7|83278.3|83228.3|83278.5|83228.5|83276.4|83226.4|30
1621441040000|2021-05-19 16:17:20|83278.5|83228.5|83280.6|83230.6|83282|83232|83278.2|83228.2|41
1621441050000|2021-05-19 16:17:30|83280.4|83230.4|83281.4|83231.4|83283.3|83233.3|83279.8|83229.8|49
1621441060000|2021-05-19 16:17:40|83281.3|83231.3|83281.8|83231.8|83281.8|83231.8|83280.5|83230.5|23
1621441070000|2021-05-19 16:17:50|83281.6|83231.6|83285.9|83235.9|83288.6|83238.6|83281.3|83231.3|37
1621441080000|2021-05-19 16:18:00|83285.8|83235.8|83283.4|83233.4|83286|83236|83283.3|83233.3|43
1621441090000|2021-05-19 16:18:10|83283.7|83233.7|83280.6|83230.6|83283.8|83233.8|83280.2|83230.2|41
1621441100000|2021-05-19 16:18:20|83281.2|83231.2|83283.5|83233.5|83283.6|83233.6|83279.8|83229.8|27
1621441110000|2021-05-19 16:18:30|83283.6|83233.6|83285.9|83235.9|83286.1|83236.1|83283|83233|32
1621441120000|2021-05-19 16:18:40|83286.2|83236.2|83280|83230|83286.2|83236.2|83278.7|83228.7|49
1621441130000|2021-05-19 16:18:50|83279.3|83229.3|83277|83227|83279.9|83229.9|83276.5|83226.5|37
1621441140000|2021-05-19 16:19:00|83277.2|83227.2|83277.3|83227.3|83278.3|83228.3|83276.6|83226.6|39
1621441150000|2021-05-19 16:19:10|83277.2|83227.2|83278.1|83228.1|83278.2|83228.2|83277|83227|21
1621441160000|2021-05-19 16:19:20|83278.2|83228.2|83276.4|83226.4|83278.6|83228.6|83276|83226|28
1621441170000|2021-05-19 16:19:30|83276.5|83226.5|83275.9|83225.9|83277.8|83227.8|83275.8|83225.8|27
1621441180000|2021-05-19 16:19:40|83276|83226|83274.8|83224.8|83276.5|83226.5|83274.8|83224.8|35
1621441190000|2021-05-19 16:19:50|83274.9|83224.9|83273.2|83223.2|83275|83225|83271.5|83221.5|32
1621441200000|2021-05-19 16:20:00|83273.3|83223.3|83272.2|83222.2|83273.3|83223.3|83271.6|83221.6|15
1621441210000|2021-05-19 16:20:10|83271.9|83221.9|83272|83222|83272.1|83222.1|83271.5|83221.5|16
1621441220000|2021-05-19 16:20:20|83271.9|83221.9|83268.9|83218.9|83273.1|83223.1|83268.5|83218.5|38
1621441230000|2021-05-19 16:20:30|83268.5|83218.5|83269.6|83219.6|83270.4|83220.4|83265.6|83215.6|45
1621441240000|2021-05-19 16:20:40|83269.7|83219.7|83268.4|83218.4|83270.1|83220.1|83268.4|83218.4|37
1621441250000|2021-05-19 16:20:50|83268.9|83218.9|83268.1|83218.1|83270.8|83220.8|83265.7|83215.7|48
1621441260000|2021-05-19 16:21:00|83267.7|83217.7|83270.4|83220.4|83270.4|83220.4|83263.5|83213.5|51
1621441270000|2021-05-19 16:21:10|83270.6|83220.6|83270.8|83220.8|83272.7|83222.7|83268.1|83218.1|42
1621441280000|2021-05-19 16:21:20|83270.9|83220.9|83260|83210|83270.9|83220.9|83255.3|83205.3|50
1621441290000|2021-05-19 16:21:30|83259.2|83209.2|83251.8|83201.8|83259.2|83209.2|83250.7|83200.7|53
1621441300000|2021-05-19 16:21:40|83251.3|83201.3|83244.5|83194.5|83251.9|83201.9|83243|83193|46
1621441310000|2021-05-19 16:21:50|83243.7|83193.7|83245.1|83195.1|83247.4|83197.4|83242.8|83192.8|53
1621441320000|2021-05-19 16:22:00|83245|83195|83241.1|83191.1|83246|83196|83240.2|83190.2|43
1621441330000|2021-05-19 16:22:10|83241|83191|83243|83193|83243|83193|83237|83187|45
1621441340000|2021-05-19 16:22:20|83244.3|83194.3|83236.8|83186.8|83244.3|83194.3|83236.8|83186.8|46
1621441350000|2021-05-19 16:22:30|83235.1|83185.1|83237.6|83187.6|83240|83190|83234.1|83184.1|49
1621441360000|2021-05-19 16:22:40|83238.2|83188.2|83239.1|83189.1|83239.1|83189.1|83237.5|83187.5|27
1621441370000|2021-05-19 16:22:50|83239|83189|83239.1|83189.1|83240|83190|83238.4|83188.4|28
1621441380000|2021-05-19 16:23:00|83239.2|83189.2|83239.5|83189.5|83240.1|83190.1|83238.8|83188.8|28
1621441390000|2021-05-19 16:23:10|83239.4|83189.4|83239.1|83189.1|83242.4|83192.4|83238.2|83188.2|33
1621441400000|2021-05-19 16:23:20|83239|83189|83238.9|83188.9|83239.2|83189.2|83238.4|83188.4|20
1621441410000|2021-05-19 16:23:30|83239.1|83189.1|83237|83187|83240.4|83190.4|83235.9|83185.9|47
1621441420000|2021-05-19 16:23:40|83236.8|83186.8|83228.1|83203.1|83242.3|83206.3|83227.7|83186.7|43
1621441430000|2021-05-19 16:23:50|83228.6|83203.6|83239.6|83189.6|83239.6|83204.1|83226.9|83189.4|36
1621441440000|2021-05-19 16:24:00|83239.5|83189.5|83240.3|83190.3|83244.2|83194.2|83239.5|83189.5|43
1621441450000|2021-05-19 16:24:10|83240.9|83190.9|83227|83202|83241.6|83203.8|83226.1|83187.4|42
1621441460000|2021-05-19 16:24:20|83226.5|83201.5|83228.9|83203.9|83230.6|83205.6|83225.7|83200.7|21
1621441470000|2021-05-19 16:24:30|83229.9|83204.9|83242.8|83192.8|83245.9|83207.3|83229|83191.1|39
1621441480000|2021-05-19 16:24:40|83242.7|83192.7|83244.8|83194.8|83245.9|83195.9|83242|83192|28
1621441490000|2021-05-19 16:24:50|83244.3|83194.3|83244.1|83194.1|83245.4|83195.4|83243.3|83193.3|36
1621441500000|2021-05-19 16:25:00|83243.8|83193.8|83232.7|83207.7|83245.4|83208.7|83232.1|83193.6|31
1621441510000|2021-05-19 16:25:10|83232.5|83207.5|83233.7|83208.7|83234.4|83209.4|83232.5|83207.5|28
1621441520000|2021-05-19 16:25:20|83233.9|83208.9|83260.8|83210.8|83261|83223.1|83233.3|83200.7|38
1621441530000|2021-05-19 16:25:30|83260.7|83210.7|83249.6|83224.6|83261.7|83225.6|83249.2|83210.4|20
1621441540000|2021-05-19 16:25:40|83249.3|83224.3|83264.5|83214.5|83266.1|83225.1|83249.3|83210.4|39
1621441550000|2021-05-19 16:25:50|83265.2|83215.2|83259.6|83234.6|83271.4|83234.6|83259.6|83214.4|43
1621441560000|2021-05-19 16:26:00|83272.6|83222.6|83270.3|83220.3|83274|83224|83269.8|83219.8|56
1621441570000|2021-05-19 16:26:10|83269.9|83219.9|83268.5|83218.5|83271.1|83221.1|83267.7|83217.7|49
1621441580000|2021-05-19 16:26:20|83268.4|83218.4|83270.1|83220.1|83270.8|83220.8|83268.1|83218.1|39
1621441590000|2021-05-19 16:26:30|83270.2|83220.2|83263.9|83213.9|83271|83221|83263.1|83213.1|34
1621441600000|2021-05-19 16:26:40|83263.8|83213.8|83268|83218|83268.4|83218.4|83263.4|83213.4|39
1621441610000|2021-05-19 16:26:50|83269.3|83219.3|83269.6|83219.6|83270.6|83220.6|83268.4|83218.4|46
1621441620000|2021-05-19 16:27:00|83269.7|83219.7|83268.7|83218.7|83271|83221|83268|83218|32
1621441630000|2021-05-19 16:27:10|83268.5|83218.5|83268.1|83218.1|83269.9|83219.9|83266.8|83216.8|37
1621441640000|2021-05-19 16:27:20|83269|83219|83266|83216|83269.9|83219.9|83264|83214|50
1621441650000|2021-05-19 16:27:30|83265.7|83215.7|83268.9|83218.9|83270.2|83220.2|83265.7|83215.7|40
1621441660000|2021-05-19 16:27:40|83268.8|83218.8|83268.1|83218.1|83270.6|83220.6|83268.1|83218.1|39
1621441670000|2021-05-19 16:27:50|83268.3|83218.3|83270.4|83220.4|83271|83221|83268.1|83218.1|29
1621441680000|2021-05-19 16:28:00|83270.2|83220.2|83273.9|83223.9|83274.2|83224.2|83270|83220|32
1621441690000|2021-05-19 16:28:10|83273|83223|83272.4|83222.4|83274.4|83224.4|83272.4|83222.4|22
1621441700000|2021-05-19 16:28:20|83272.5|83222.5|83274.5|83224.5|83275|83225|83271.8|83221.8|27
1621441710000|2021-05-19 16:28:30|83273.2|83223.2|83271.1|83221.1|83273.6|83223.6|83270|83220|32
1621441720000|2021-05-19 16:28:40|83270.9|83220.9|83274.6|83224.6|83275.6|83225.6|83270.7|83220.7|34
1621441730000|2021-05-19 16:28:50|83274.3|83224.3|83275.6|83225.6|83276.7|83226.7|83273.2|83223.2|31
1621441740000|2021-05-19 16:29:00|83276.1|83226.1|83276.8|83226.8|83279.6|83229.6|83274.6|83224.6|41
1621441750000|2021-05-19 16:29:10|83277|83227|83275|83225|83277|83227|83273.6|83223.6|30
1621441760000|2021-05-19 16:29:20|83275.5|83225.5|83275.5|83225.5|83276.6|83226.6|83273.3|83223.3|39
1621441770000|2021-05-19 16:29:30|83275.8|83225.8|83272.7|83222.7|83275.8|83225.8|83272.7|83222.7|39
1621441780000|2021-05-19 16:29:40|83272.9|83222.9|83274|83224|83275.2|83225.2|83272.4|83222.4|26
1621441790000|2021-05-19 16:29:50|83273.9|83223.9|83272.8|83222.8|83273.9|83223.9|83270.7|83220.7|45
1621441800000|2021-05-19 16:30:00|83272.9|83222.9|83271.7|83221.7|83275.3|83225.3|83270.3|83220.3|37
1621441810000|2021-05-19 16:30:10|83271.6|83221.6|83277.8|83227.8|83278.7|83228.7|83271.5|83221.5|42
1621441820000|2021-05-19 16:30:20|83277.7|83227.7|83278.5|83228.5|83278.5|83228.5|83277.1|83227.1|30
1621441830000|2021-05-19 16:30:30|83278.4|83228.4|83275.2|83225.2|83278.4|83228.4|83271.7|83221.7|47
1621441840000|2021-05-19 16:30:40|83275.9|83225.9|83277|83227|83277|83227|83274.9|83224.9|32
1621441850000|2021-05-19 16:30:50|83274.7|83224.7|83274.8|83224.8|83275.4|83225.4|83272.8|83222.8|25
1621441860000|2021-05-19 16:31:00|83274.5|83224.5|83274.6|83224.6|83275.1|83225.1|83272.9|83222.9|37
1621441870000|2021-05-19 16:31:10|83274.7|83224.7|83273.1|83223.1|83274.8|83224.8|83272.8|83222.8|20
1621441880000|2021-05-19 16:31:20|83273|83223|83263.2|83238.2|83273.2|83238.8|83262|83223|40
1621441890000|2021-05-19 16:31:30|83263.3|83238.3|83261.2|83236.2|83264.1|83239.1|83260.8|83235.8|33
1621441900000|2021-05-19 16:31:40|83261.3|83236.3|83276.4|83226.4|83277.2|83236.6|83261.1|83222.2|35
1621441910000|2021-05-19 16:31:50|83276.7|83226.7|83282.1|83232.1|83282.9|83232.9|83273.7|83223.7|50
1621441920000|2021-05-19 16:32:00|83281.9|83231.9|83279.8|83229.8|83283.2|83233.2|83278.9|83228.9|38
1621441930000|2021-05-19 16:32:10|83279.4|83229.4|83276.3|83226.3|83280.4|83230.4|83276.1|83226.1|37
1621441940000|2021-05-19 16:32:20|83276.7|83226.7|83280.7|83230.7|83280.9|83230.9|83275.9|83225.9|26
1621441950000|2021-05-19 16:32:30|83280.5|83230.5|83279.1|83229.1|83282.1|83232.1|83278.5|83228.5|33
1621441960000|2021-05-19 16:32:40|83279.4|83229.4|83279.1|83229.1|83280.2|83230.2|83277.6|83227.6|32
1621441970000|2021-05-19 16:32:50|83279|83229|83279.7|83229.7|83281.6|83231.6|83271.4|83221.4|56
1621441980000|2021-05-19 16:33:00|83279.1|83229.1|83278.1|83228.1|83280.5|83230.5|83277.8|83227.8|33
1621441990000|2021-05-19 16:33:10|83277.6|83227.6|83269.9|83219.9|83278.5|83228.5|83269.9|83219.9|57
1621442000000|2021-05-19 16:33:20|83271.2|83221.2|83269.5|83219.5|83271.4|83221.4|83269|83219|36
1621442010000|2021-05-19 16:33:30|83269.3|83219.3|83264.8|83214.8|83269.5|83219.5|83262.1|83212.1|44
1621442020000|2021-05-19 16:33:40|83264.5|83214.5|83263.6|83213.6|83265|83215|83262.6|83212.6|42
1621442030000|2021-05-19 16:33:50|83264.3|83214.3|83264.3|83214.3|83267.4|83217.4|83264|83214|46
1621442040000|2021-05-19 16:34:00|83264.8|83214.8|83260.6|83210.6|83265.6|83215.6|83260.2|83210.2|44
1621442050000|2021-05-19 16:34:10|83260|83210|83258.4|83208.4|83260|83210|83257.5|83207.5|40
1621442060000|2021-05-19 16:34:20|83258.2|83208.2|83258.5|83208.5|83258.6|83208.6|83256.1|83206.1|27
1621442070000|2021-05-19 16:34:30|83258.6|83208.6|83258.6|83208.6|83258.8|83208.8|83257.6|83207.6|28
1621442080000|2021-05-19 16:34:40|83258.5|83208.5|83259.5|83209.5|83259.5|83209.5|83257.4|83207.4|23
1621442090000|2021-05-19 16:34:50|83259.4|83209.4|83258.4|83208.4|83260.9|83210.9|83258.3|83208.3|27
1621442100000|2021-05-19 16:35:00|83258.3|83208.3|83258.7|83208.7|83259.1|83209.1|83258.1|83208.1|18
1621442110000|2021-05-19 16:35:10|83256.5|83206.5|83257.7|83207.7|83258.3|83208.3|83256.5|83206.5|25
1621442120000|2021-05-19 16:35:20|83257.9|83207.9|83256.3|83206.3|83259|83209|83255.7|83205.7|27
1621442130000|2021-05-19 16:35:30|83256.2|83206.2|83256.1|83206.1|83257.6|83207.6|83255.7|83205.7|27
1621442140000|2021-05-19 16:35:40|83256.2|83206.2|83259.8|83209.8|83260|83210|83256.2|83206.2|23
1621442150000|2021-05-19 16:35:50|83259.9|83209.9|83261|83211|83261.3|83211.3|83258.8|83208.8|34
1621442160000|2021-05-19 16:36:00|83260.8|83210.8|83260.7|83210.7|83262.6|83212.6|83259.1|83209.1|35
1621442170000|2021-05-19 16:36:10|83260.9|83210.9|83266.4|83216.4|83266.7|83216.7|83260.7|83210.7|28
1621442180000|2021-05-19 16:36:20|83266.2|83216.2|83266.4|83216.4|83266.9|83216.9|83265|83215|29
1621442190000|2021-05-19 16:36:30|83266.5|83216.5|83271.7|83221.7|83272.9|83222.9|83266.3|83216.3|37
1621442200000|2021-05-19 16:36:40|83272|83222|83272.3|83222.3|83274.6|83224.6|83267.8|83217.8|36
1621442210000|2021-05-19 16:36:50|83272.2|83222.2|83271.9|83221.9|83272.9|83222.9|83271.3|83221.3|25
1621442220000|2021-05-19 16:37:00|83271.4|83221.4|83272|83222|83273.1|83223.1|83271.2|83221.2|27
1621442230000|2021-05-19 16:37:10|83272.1|83222.1|83271.5|83221.5|83272.4|83222.4|83271.1|83221.1|19
1621442240000|2021-05-19 16:37:20|83271.7|83221.7|83273.8|83223.8|83275.2|83225.2|83270.9|83220.9|39
1621442250000|2021-05-19 16:37:30|83274.6|83224.6|83273.8|83223.8|83274.6|83224.6|83273.3|83223.3|25
1621442260000|2021-05-19 16:37:40|83274.1|83224.1|83275.6|83225.6|83275.8|83225.8|83273.7|83223.7|35
1621442270000|2021-05-19 16:37:50|83275.7|83225.7|83276.5|83226.5|83276.6|83226.6|83274.1|83224.1|37
1621442280000|2021-05-19 16:38:00|83277|83227|83276.2|83226.2|83277|83227|83274.7|83224.7|30
1621442290000|2021-05-19 16:38:10|83276|83226|83260.8|83235.8|83276|83235.8|83259.6|83223.5|38
1621442300000|2021-05-19 16:38:20|83261.1|83236.1|83272.6|83222.6|83274.2|83237|83260.8|83222.1|25
1621442310000|2021-05-19 16:38:30|83272.5|83222.5|83274|83224|83274|83224|83272.1|83222.1|27
1621442320000|2021-05-19 16:38:40|83273.9|83223.9|83275.1|83225.1|83275.8|83225.8|83273.8|83223.8|29
1621442330000|2021-05-19 16:38:50|83275.6|83225.6|83276.3|83226.3|83277|83227|83275.4|83225.4|21
1621442340000|2021-05-19 16:39:00|83276.4|83226.4|83273.9|83223.9|83276.7|83226.7|83273|83223|31
1621442350000|2021-05-19 16:39:10|83274.2|83224.2|83273.6|83223.6|83274.9|83224.9|83272.3|83222.3|32
1621442360000|2021-05-19 16:39:20|83272.9|83222.9|83273.6|83223.6|83274.7|83224.7|83272.6|83222.6|30
1621442370000|2021-05-19 16:39:30|83273.2|83223.2|83263.7|83238.7|83276.6|83239.3|83261.8|83223|28
1621442380000|2021-05-19 16:39:40|83263.5|83238.5|83265.9|83240.9|83268.3|83243.3|83263.5|83238.5|50
1621442390000|2021-05-19 16:39:50|83266.2|83241.2|83277.1|83227.1|83277.7|83242.8|83265.4|83225.6|45
1621442400000|2021-05-19 16:40:00|83277.3|83227.3|83267.5|83242.5|83279.6|83243|83266.1|83227|36
1621442410000|2021-05-19 16:40:10|83267.3|83242.3|83280.1|83230.1|83281.1|83243.2|83267.3|83229.5|39
1621442420000|2021-05-19 16:40:20|83280.3|83230.3|83281.6|83231.6|83281.6|83231.6|83279.3|83229.3|20
1621442430000|2021-05-19 16:40:30|83281.7|83231.7|83283.8|83233.8|83283.8|83233.8|83281|83231|24
1621442440000|2021-05-19 16:40:40|83283.6|83233.6|83283.5|83233.5|83284.1|83234.1|83282.5|83232.5|19
1621442450000|2021-05-19 16:40:50|83284|83234|83272.7|83247.7|83286.6|83247.9|83272.7|83233.1|37
1621442460000|2021-05-19 16:41:00|83273.8|83248.8|83272.6|83247.6|83273.8|83248.8|83270.8|83245.8|36
1621442470000|2021-05-19 16:41:10|83272.2|83247.2|83281.7|83231.7|83281.7|83247.5|83268.9|83231.7|33
1621442480000|2021-05-19 16:41:20|83281.8|83231.8|83267.6|83242.6|83282.2|83244.3|83267.4|83230.7|34
1621442490000|2021-05-19 16:41:30|83267.9|83242.9|83277.4|83227.4|83279|83244.3|83266.8|83227.2|36
1621442500000|2021-05-19 16:41:40|83278|83228|83274.3|83224.3|83278|83240|83263.9|83222.9|56
1621442510000|2021-05-19 16:41:50|83274.1|83224.1|83275.4|83225.4|83277.5|83227.5|83274.1|83224.1|32
1621442520000|2021-05-19 16:42:00|83276.2|83226.2|83275.3|83225.3|83277.7|83227.7|83274.7|83224.7|38
1621442530000|2021-05-19 16:42:10|83275.9|83225.9|83273.5|83223.5|83275.9|83225.9|83272.8|83222.8|35
1621442540000|2021-05-19 16:42:20|83273.4|83223.4|83271.5|83221.5|83273.6|83223.6|83271.1|83221.1|28
1621442550000|2021-05-19 16:42:30|83271.7|83221.7|83259.4|83234.4|83271.7|83234.9|83257.9|83221.5|32
1621442560000|2021-05-19 16:42:40|83259.1|83234.1|83274.5|83224.5|83274.9|83235.1|83259.1|83221.5|31
1621442570000|2021-05-19 16:42:50|83275|83225|83273.2|83223.2|83275.9|83238.7|83261.4|83222.9|33
1621442580000|2021-05-19 16:43:00|83272.2|83222.2|83269.6|83219.6|83272.5|83222.5|83269|83219|54
1621442590000|2021-05-19 16:43:10|83269.8|83219.8|83270.3|83220.3|83270.4|83220.4|83264.4|83214.4|50
1621442600000|2021-05-19 16:43:20|83270|83220|83271.3|83221.3|83271.5|83221.5|83269.5|83219.5|43
1621442610000|2021-05-19 16:43:30|83271|83221|83270.9|83220.9|83271.3|83221.3|83270.4|83220.4|30
1621442620000|2021-05-19 16:43:40|83270.7|83220.7|83272.2|83222.2|83272.5|83222.5|83267|83217|41
1621442630000|2021-05-19 16:43:50|83272.1|83222.1|83270.1|83220.1|83273|83223|83269.6|83219.6|35
1621442640000|2021-05-19 16:44:00|83270|83220|83259.4|83234.4|83270.8|83234.7|83258.1|83219.6|31
1621442650000|2021-05-19 16:44:10|83259.5|83234.5|83273.4|83223.4|83274.1|83235.8|83257.5|83222.3|37
1621442660000|2021-05-19 16:44:20|83273.5|83223.5|83272.5|83222.5|83274.3|83224.3|83271.6|83221.6|42
1621442670000|2021-05-19 16:44:30|83272.4|83222.4|83275.5|83225.5|83275.7|83225.7|83272.2|83222.2|42
1621442680000|2021-05-19 16:44:40|83275.3|83225.3|83274|83224|83275.8|83225.8|83274|83224|35
1621442690000|2021-05-19 16:44:50|83275.1|83225.1|83274.9|83224.9|83276.8|83226.8|83274.4|83224.4|34
1621442700000|2021-05-19 16:45:00|83275|83225|83274.3|83224.3|83276.1|83226.1|83273.1|83223.1|43
1621442710000|2021-05-19 16:45:10|83274.4|83224.4|83274.1|83224.1|83274.7|83224.7|83273.7|83223.7|24
1621442720000|2021-05-19 16:45:20|83274|83224|83273.8|83223.8|83274.2|83236.3|83260.4|83223.1|29
1621442730000|2021-05-19 16:45:30|83273.5|83223.5|83275|83225|83275.2|83225.2|83272.6|83222.6|35
1621442740000|2021-05-19 16:45:40|83275.1|83225.1|83274.7|83224.7|83275.8|83225.8|83273.6|83223.6|32
1621442750000|2021-05-19 16:45:50|83275.2|83225.2|83271.4|83221.4|83275.2|83225.2|83270.9|83220.9|39
1621442760000|2021-05-19 16:46:00|83271.2|83221.2|83270|83220|83272.2|83222.2|83269.8|83219.8|36
1621442770000|2021-05-19 16:46:10|83269.9|83219.9|83268.3|83218.3|83270|83220|83267.7|83217.7|39
1621442780000|2021-05-19 16:46:20|83268.2|83218.2|83272.6|83222.6|83272.7|83222.7|83267.9|83217.9|46
1621442790000|2021-05-19 16:46:30|83272.5|83222.5|83271.9|83221.9|83272.9|83222.9|83271.2|83221.2|29
1621442800000|2021-05-19 16:46:40|83272|83222|83269.3|83219.3|83272.6|83222.6|83269.1|83219.1|41
1621442810000|2021-05-19 16:46:50|83269.2|83219.2|83267.3|83217.3|83269.5|83219.5|83267.2|83217.2|26
1621442820000|2021-05-19 16:47:00|83267.4|83217.4|83266.5|83216.5|83267.8|83217.8|83266.3|83216.3|22
1621442830000|2021-05-19 16:47:10|83266.6|83216.6|83270.4|83220.4|83270.5|83220.5|83266.3|83216.3|23
1621442840000|2021-05-19 16:47:20|83270.3|83220.3|83271.9|83221.9|83272|83222|83269.7|83219.7|30
1621442850000|2021-05-19 16:47:30|83272|83222|83270.8|83220.8|83272.4|83222.4|83270.8|83220.8|25
1621442860000|2021-05-19 16:47:40|83270.9|83220.9|83272.6|83222.6|83272.6|83222.6|83270.2|83220.2|25
1621442870000|2021-05-19 16:47:50|83272.9|83222.9|83270.6|83220.6|83272.9|83222.9|83269.6|83219.6|26
1621442880000|2021-05-19 16:48:00|83271|83221|83270.3|83220.3|83271|83221|83269|83219|22
1621442890000|2021-05-19 16:48:10|83270.2|83220.2|83271.7|83221.7|83275.9|83225.9|83270.2|83220.2|45
1621442900000|2021-05-19 16:48:20|83271.9|83221.9|83262|83237|83274.2|83237|83259.5|83221.7|43
1621442910000|2021-05-19 16:48:30|83259.6|83234.6|83261.1|83236.1|83261.7|83236.7|83258.6|83233.6|36
1621442920000|2021-05-19 16:48:40|83260.7|83235.7|83271.5|83221.5|83271.8|83235.7|83257.5|83218.3|49
1621442930000|2021-05-19 16:48:50|83271.3|83221.3|83272.6|83222.6|83273.9|83223.9|83270|83220|41
1621442940000|2021-05-19 16:49:00|83272.8|83222.8|83269.9|83219.9|83272.9|83235|83256.9|83219.2|28
1621442950000|2021-05-19 16:49:10|83269.6|83219.6|83270.4|83220.4|83272.4|83222.4|83268.2|83218.2|43
1621442960000|2021-05-19 16:49:20|83270.1|83220.1|83273.2|83223.2|83274.7|83224.7|83270.1|83220.1|32
1621442970000|2021-05-19 16:49:30|83273.4|83223.4|83272.2|83222.2|83273.6|83223.6|83270.8|83220.8|30
1621442980000|2021-05-19 16:49:40|83272.7|83222.7|83272.7|83222.7|83272.7|83222.7|83270.8|83220.8|40
1621442990000|2021-05-19 16:49:50|83273.5|83223.5|83272.6|83222.6|83273.8|83223.8|83272.1|83222.1|42
1621443000000|2021-05-19 16:50:00|83272.7|83222.7|83273.1|83223.1|83273.5|83223.5|83272.5|83222.5|32
1621443010000|2021-05-19 16:50:10|83273|83223|83272.1|83222.1|83273.6|83223.6|83271.8|83221.8|29
1621443020000|2021-05-19 16:50:20|83272.7|83222.7|83274.1|83224.1|83274.5|83224.5|83272.4|83222.4|36
1621443030000|2021-05-19 16:50:30|83274|83224|83275|83225|83275|83225|83271.9|83221.9|36
1621443040000|2021-05-19 16:50:40|83274.9|83224.9|83274|83224|83275.3|83225.3|83272.1|83222.1|23
1621443050000|2021-05-19 16:50:50|83272.2|83222.2|83272.1|83222.1|83272.2|83222.2|83270.8|83220.8|38
1621443060000|2021-05-19 16:51:00|83272.2|83222.2|83271.1|83221.1|83272.4|83222.4|83269.9|83219.9|27
1621443070000|2021-05-19 16:51:10|83271|83221|83271.3|83221.3|83271.9|83221.9|83270.6|83220.6|17
1621443080000|2021-05-19 16:51:20|83271.2|83221.2|83266.9|83216.9|83271.5|83221.5|83266.8|83216.8|30
1621443090000|2021-05-19 16:51:30|83267.1|83217.1|83266.9|83216.9|83267.4|83217.4|83264.7|83214.7|35
1621443100000|2021-05-19 16:51:40|83267.1|83217.1|83266.7|83216.7|83267.4|83217.4|83266.4|83216.4|25
1621443110000|2021-05-19 16:51:50|83266.9|83216.9|83269.4|83219.4|83269.7|83232.1|83256.1|83215.4|53
1621443120000|2021-05-19 16:52:00|83269.1|83219.1|83268.6|83218.6|83269.1|83219.1|83267.1|83217.1|29
1621443130000|2021-05-19 16:52:10|83268.5|83218.5|83262.6|83212.6|83268.6|83218.6|83262.6|83212.6|48
1621443140000|2021-05-19 16:52:20|83263|83213|83265.6|83215.6|83266.8|83216.8|83262.9|83212.9|40
1621443150000|2021-05-19 16:52:30|83266.2|83216.2|83262.4|83212.4|83266.2|83216.2|83262.4|83212.4|27
1621443160000|2021-05-19 16:52:40|83262.6|83212.6|83261.1|83211.1|83262.6|83212.6|83260.7|83210.7|33
1621443170000|2021-05-19 16:52:50|83261.2|83211.2|83263.2|83213.2|83263.3|83213.3|83261.2|83211.2|22
1621443180000|2021-05-19 16:53:00|83263.5|83213.5|83264.4|83214.4|83265.2|83215.2|83262.1|83212.1|28
1621443190000|2021-05-19 16:53:10|83265|83215|83265.8|83215.8|83266.3|83216.3|83263.8|83213.8|33
1621443200000|2021-05-19 16:53:20|83265.1|83215.1|83263.4|83213.4|83268.2|83229.4|83254.4|83213.3|47
1621443210000|2021-05-19 16:53:30|83263.9|83213.9|83267.6|83217.6|83269.8|83219.8|83263.9|83213.9|50
1621443220000|2021-05-19 16:53:40|83268|83218|83266|83216|83268|83218|83266|83216|27
1621443230000|2021-05-19 16:53:50|83267.6|83217.6|83265.8|83215.8|83267.7|83217.7|83265.1|83215.1|29
1621443240000|2021-05-19 16:54:00|83265.7|83215.7|83265.3|83215.3|83266.6|83216.6|83264.6|83214.6|26
1621443250000|2021-05-19 16:54:10|83264.9|83214.9|83259.4|83234.4|83272.7|83235.2|83258.3|83214.9|37
1621443260000|2021-05-19 16:54:20|83259.8|83234.8|83274.7|83224.7|83276.6|83234.8|83259.7|83223.1|34
1621443270000|2021-05-19 16:54:30|83274.6|83224.6|83271.9|83221.9|83276.4|83226.4|83270.1|83220.1|47
1621443280000|2021-05-19 16:54:40|83271.5|83221.5|83272.3|83222.3|83273.1|83223.1|83271.2|83221.2|34
1621443290000|2021-05-19 16:54:50|83272.2|83222.2|83270.7|83220.7|83272.4|83222.4|83267.9|83217.9|34
1621443300000|2021-05-19 16:55:00|83270.5|83220.5|83263.8|83213.8|83271.5|83221.5|83263.8|83213.8|53
1621443310000|2021-05-19 16:55:10|83264.6|83214.6|83258.7|83208.7|83264.6|83214.6|83258.5|83208.5|41
1621443320000|2021-05-19 16:55:20|83258.8|83208.8|83258.8|83208.8|83261.9|83211.9|83258.3|83208.3|33
1621443330000|2021-05-19 16:55:30|83258.7|83208.7|83261.4|83211.4|83261.7|83211.7|83258.6|83208.6|25
1621443340000|2021-05-19 16:55:40|83261.7|83211.7|83260.3|83210.3|83262.2|83212.2|83260.2|83210.2|31
1621443350000|2021-05-19 16:55:50|83260|83210|83262.7|83212.7|83263|83213|83259.9|83209.9|23
1621443360000|2021-05-19 16:56:00|83262.9|83212.9|83248.9|83223.9|83262.9|83223.9|83248.9|83211.1|36
1621443370000|2021-05-19 16:56:10|83247.6|83222.6|83250.4|83225.4|83250.6|83225.6|83247.6|83222.6|29
1621443380000|2021-05-19 16:56:20|83250.2|83225.2|83251|83226|83251.8|83226.8|83250.2|83225.2|28
1621443390000|2021-05-19 16:56:30|83250.7|83225.7|83251|83226|83251.1|83226.1|83249.8|83224.8|31
1621443400000|2021-05-19 16:56:40|83250.7|83225.7|83248.5|83223.5|83252.8|83227.8|83247.8|83222.8|38
1621443410000|2021-05-19 16:56:50|83250.2|83225.2|83248.1|83223.1|83251.7|83226.7|83248|83223|44
1621443420000|2021-05-19 16:57:00|83248|83223|83262.9|83212.9|83263.6|83227|83248|83211.9|41
1621443430000|2021-05-19 16:57:10|83262.3|83212.3|83261.2|83211.2|83262.8|83212.8|83260.8|83210.8|28
1621443440000|2021-05-19 16:57:20|83261.6|83211.6|83263.8|83213.8|83264.3|83214.3|83260.7|83210.7|32
1621443450000|2021-05-19 16:57:30|83263.7|83213.7|83267.9|83217.9|83269|83219|83263.3|83213.3|40
1621443460000|2021-05-19 16:57:40|83268.1|83218.1|83271.5|83221.5|83273.2|83223.2|83268|83218|40
1621443470000|2021-05-19 16:57:50|83271|83221|83272.6|83222.6|83273.6|83223.6|83271|83221|41
1621443480000|2021-05-19 16:58:00|83272.9|83222.9|83270.1|83220.1|83273.2|83223.2|83269.5|83219.5|31
1621443490000|2021-05-19 16:58:10|83270.3|83220.3|83273.8|83223.8|83278.4|83228.4|83269.7|83219.7|41
1621443500000|2021-05-19 16:58:20|83273.2|83223.2|83272.9|83222.9|83274.1|83224.1|83268.5|83218.5|39
1621443510000|2021-05-19 16:58:30|83273|83223|83278|83228|83278.3|83228.3|83273|83223|34
1621443520000|2021-05-19 16:58:40|83277.6|83227.6|83277.9|83227.9|83279.5|83229.5|83277.6|83227.6|26
1621443530000|2021-05-19 16:58:50|83278|83228|83280.7|83230.7|83280.7|83230.7|83277.7|83227.7|36
1621443540000|2021-05-19 16:59:00|83280.6|83230.6|83285.2|83235.2|83287|83245.6|83268.3|83229.9|57
1621443550000|2021-05-19 16:59:10|83285|83235|83287.6|83237.6|83287.6|83237.6|83285|83235|31
1621443560000|2021-05-19 16:59:20|83287.7|83237.7|83285.7|83235.7|83288.7|83238.7|83285.4|83235.4|34
1621443570000|2021-05-19 16:59:30|83285.9|83235.9|83283|83233|83286.2|83236.2|83281.8|83231.8|16
1621443580000|2021-05-19 16:59:40|83283.1|83233.1|83300.7|83250.7|83303.6|83267|83283.1|83233.1|57
1621443590000|2021-05-19 16:59:50|83300.5|83250.5|83302|83252|83302.9|83252.9|83300.4|83250.4|34
1621443600000|2021-05-19 17:00:00|83301.8|83251.8|83298.5|83248.5|83301.8|83251.8|83298.2|83248.2|46
1621443610000|2021-05-19 17:00:10|83298.6|83248.6|83301.9|83251.9|83302.9|83252.9|83298.3|83248.3|46
1621443620000|2021-05-19 17:00:20|83301.8|83251.8|83302.2|83252.2|83302.9|83252.9|83301.8|83251.8|19
1621443630000|2021-05-19 17:00:30|83302.9|83252.9|83305.1|83255.1|83305.1|83255.1|83302.8|83252.8|38
1621443640000|2021-05-19 17:00:40|83305.2|83255.2|83302.5|83252.5|83305.8|83255.8|83302.5|83252.5|32
1621443650000|2021-05-19 17:00:50|83302.6|83252.6|83301.2|83251.2|83304.5|83254.5|83301.2|83251.2|31
1621443660000|2021-05-19 17:01:00|83301.6|83251.6|83301.5|83251.5|83301.9|83251.9|83301.1|83251.1|22
1621443670000|2021-05-19 17:01:10|83301.9|83251.9|83299.3|83249.3|83302.1|83252.1|83297.9|83247.9|29
1621443680000|2021-05-19 17:01:20|83298.9|83248.9|83298.1|83248.1|83298.9|83248.9|83297.5|83247.5|24
1621443690000|2021-05-19 17:01:30|83298.2|83248.2|83297.8|83247.8|83298.5|83248.5|83297.8|83247.8|20
1621443700000|2021-05-19 17:01:40|83297.7|83247.7|83285.5|83235.5|83300.5|83250.5|83285.3|83235.3|46
1621443710000|2021-05-19 17:01:50|83286|83236|83285.7|83235.7|83287.7|83237.7|83285.6|83235.6|38
1621443720000|2021-05-19 17:02:00|83286|83236|83288.8|83238.8|83290.7|83249.9|83274.1|83236|41
1621443730000|2021-05-19 17:02:10|83288.7|83238.7|83287.8|83237.8|83289.7|83239.7|83287.2|83237.2|54
1621443740000|2021-05-19 17:02:20|83288.2|83238.2|83293.9|83243.9|83296.5|83246.5|83286.8|83236.8|40
1621443750000|2021-05-19 17:02:30|83293.6|83243.6|83277.7|83252.7|83295.9|83257.7|83277.6|83242.3|60
1621443760000|2021-05-19 17:02:40|83277.8|83252.8|83288.7|83238.7|83290.1|83253|83277.8|83238.3|45
1621443770000|2021-05-19 17:02:50|83288.4|83238.4|83286.2|83236.2|83288.6|83238.6|83286.2|83236.2|44
1621443780000|2021-05-19 17:03:00|83284.6|83234.6|83285|83235|83287.9|83237.9|83283.9|83233.9|52
1621443790000|2021-05-19 17:03:10|83285.4|83235.4|83289.2|83239.2|83289.3|83239.3|83284.2|83234.2|35
1621443800000|2021-05-19 17:03:20|83289.3|83239.3|83284.4|83234.4|83289.8|83239.8|83283.5|83233.5|44
1621443810000|2021-05-19 17:03:30|83284.2|83234.2|83276|83226|83284.5|83234.5|83274.7|83224.7|51
1621443820000|2021-05-19 17:03:40|83275.9|83225.9|83279|83229|83279|83229|83275.9|83225.9|42
1621443830000|2021-05-19 17:03:50|83279.2|83229.2|83278.8|83228.8|83285.2|83235.2|83278|83228|42
1621443840000|2021-05-19 17:04:00|83279|83229|83279.9|83229.9|83280.4|83230.4|83277.9|83227.9|36
1621443850000|2021-05-19 17:04:10|83280.2|83230.2|83280.6|83230.6|83281.2|83231.2|83279.7|83229.7|35
1621443860000|2021-05-19 17:04:20|83279.4|83229.4|83280.8|83230.8|83281.5|83231.5|83278.4|83228.4|40
1621443870000|2021-05-19 17:04:30|83280.9|83230.9|83281.3|83231.3|83281.9|83231.9|83280.8|83230.8|34
1621443880000|2021-05-19 17:04:40|83280.7|83230.7|83278.9|83228.9|83280.7|83230.7|83277.9|83227.9|31
1621443890000|2021-05-19 17:04:50|83278.3|83228.3|83280.4|83230.4|83281.7|83231.7|83278.1|83228.1|36
1621443900000|2021-05-19 17:05:00|83280.5|83230.5|83277|83227|83281.8|83231.8|83276.3|83226.3|39
1621443910000|2021-05-19 17:05:10|83276.3|83226.3|83276.9|83226.9|83277.3|83227.3|83276.1|83226.1|29
1621443920000|2021-05-19 17:05:20|83277.2|83227.2|83280.3|83230.3|83280.3|83230.3|83277.1|83227.1|25
1621443930000|2021-05-19 17:05:30|83279.9|83229.9|83279.5|83229.5|83280.3|83230.3|83278.3|83228.3|39
1621443940000|2021-05-19 17:05:40|83279.8|83229.8|83277.4|83227.4|83280.6|83230.6|83275.7|83225.7|38
1621443950000|2021-05-19 17:05:50|83277.3|83227.3|83279.6|83229.6|83279.8|83229.8|83277|83227|38
1621443960000|2021-05-19 17:06:00|83279.3|83229.3|83275.7|83225.7|83279.3|83229.3|83273.4|83223.4|50
1621443970000|2021-05-19 17:06:10|83275.8|83225.8|83276.6|83226.6|83277.9|83227.9|83275.8|83225.8|36
1621443980000|2021-05-19 17:06:20|83277|83227|83277.2|83227.2|83277.7|83227.7|83276.5|83226.5|33
1621443990000|2021-05-19 17:06:30|83277.3|83227.3|83274.6|83224.6|83277.3|83227.3|83274.3|83224.3|36
1621444000000|2021-05-19 17:06:40|83275.3|83225.3|83267.7|83217.7|83275.9|83225.9|83267.5|83217.5|41
1621444010000|2021-05-19 17:06:50|83268.3|83218.3|83257.5|83232.5|83268.3|83232.5|83252.2|83209|36
1621444020000|2021-05-19 17:07:00|83267.7|83217.7|83266.6|83216.6|83268.8|83218.8|83262.6|83212.6|39
1621444030000|2021-05-19 17:07:10|83266.2|83216.2|83263.5|83213.5|83266.6|83216.6|83263.2|83213.2|33
1621444040000|2021-05-19 17:07:20|83263.7|83213.7|83270.9|83220.9|83270.9|83228.7|83253.4|83213.3|34
1621444050000|2021-05-19 17:07:30|83258.2|83233.2|83269.8|83219.8|83271.9|83233.8|83256.1|83217.6|50
1621444060000|2021-05-19 17:07:40|83269.2|83219.2|83274.5|83224.5|83275.1|83238.9|83262.4|83218.9|49
1621444070000|2021-05-19 17:07:50|83274.2|83224.2|83272.3|83222.3|83274.8|83236.4|83259|83220.7|54
1621444080000|2021-05-19 17:08:00|83273.6|83223.6|83276.8|83226.8|83277.9|83227.9|83273.6|83223.6|61
1621444090000|2021-05-19 17:08:10|83277|83227|83274.7|83224.7|83277.9|83227.9|83274.6|83224.6|48
1621444100000|2021-05-19 17:08:20|83275.3|83225.3|83276.8|83226.8|83277.7|83227.7|83274.6|83224.6|45
1621444110000|2021-05-19 17:08:30|83276.7|83226.7|83276.5|83226.5|83277|83227|83275.6|83225.6|30
1621444120000|2021-05-19 17:08:40|83276.4|83226.4|83275.9|83225.9|83277.9|83227.9|83275.9|83225.9|26
1621444130000|2021-05-19 17:08:50|83276.7|83226.7|83274.6|83224.6|83280.2|83230.2|83274.2|83224.2|45
1621444140000|2021-05-19 17:09:00|83274.9|83224.9|83276.6|83226.6|83276.7|83226.7|83274.2|83224.2|24
1621444150000|2021-05-19 17:09:10|83276.5|83226.5|83278|83228|83278.2|83228.2|83275.7|83225.7|33
1621444160000|2021-05-19 17:09:20|83277.4|83227.4|83276.1|83226.1|83277.4|83227.4|83275.7|83225.7|37
1621444170000|2021-05-19 17:09:30|83276|83226|83274.7|83224.7|83276.3|83226.3|83273.6|83223.6|44
1621444180000|2021-05-19 17:09:40|83274.8|83224.8|83266.6|83241.6|83278.6|83243.7|83264.5|83224.2|43
1621444190000|2021-05-19 17:09:50|83266.5|83241.5|83274.4|83224.4|83276.4|83241.5|83261.7|83224.4|40
1621444200000|2021-05-19 17:10:00|83261.4|83236.4|83274|83224|83275.9|83238.6|83261.4|83223.4|56
1621444210000|2021-05-19 17:10:10|83273.8|83223.8|83275.5|83225.5|83275.7|83225.7|83273.3|83223.3|35
1621444220000|2021-05-19 17:10:20|83275.3|83225.3|83275.8|83225.8|83275.8|83225.8|83274|83224|27
1621444230000|2021-05-19 17:10:30|83275.4|83225.4|83276.1|83226.1|83276.2|83226.2|83274.7|83224.7|26
1621444240000|2021-05-19 17:10:40|83275.3|83225.3|83272.9|83222.9|83276|83226|83272.8|83222.8|29
1621444250000|2021-05-19 17:10:50|83273|83223|83272.5|83222.5|83274.3|83224.3|83270.8|83220.8|47
1621444260000|2021-05-19 17:11:00|83272.4|83222.4|83272.5|83222.5|83272.5|83222.5|83270.3|83220.3|55
1621444270000|2021-05-19 17:11:10|83272.2|83222.2|83273.8|83223.8|83275.4|83225.4|83272.2|83222.2|47
1621444280000|2021-05-19 17:11:20|83273.4|83223.4|83271.8|83221.8|83275.4|83225.4|83271.8|83221.8|49
1621444290000|2021-05-19 17:11:30|83272.5|83222.5|83269.1|83219.1|83272.6|83222.6|83268.9|83218.9|50
1621444300000|2021-05-19 17:11:40|83269.5|83219.5|83270.8|83220.8|83271|83221|83268.7|83218.7|43
1621444310000|2021-05-19 17:11:50|83270.9|83220.9|83268.1|83218.1|83272.6|83222.6|83266|83216|53
1621444320000|2021-05-19 17:12:00|83266.2|83216.2|83269.4|83219.4|83270.1|83220.1|83265.7|83215.7|38
1621444330000|2021-05-19 17:12:10|83267.7|83217.7|83268|83218|83269.9|83219.9|83267.4|83217.4|32
1621444340000|2021-05-19 17:12:20|83267.7|83217.7|83267.5|83217.5|83268.4|83218.4|83263.4|83213.4|39
1621444350000|2021-05-19 17:12:30|83267.9|83217.9|83267.6|83217.6|83268.9|83218.9|83267.3|83217.3|33
1621444360000|2021-05-19 17:12:40|83267.2|83217.2|83260.8|83210.8|83268.4|83218.4|83260.8|83210.8|37
1621444370000|2021-05-19 17:12:50|83261.1|83211.1|83263|83213|83263.5|83213.5|83260.9|83210.9|49
1621444380000|2021-05-19 17:13:00|83262.8|83212.8|83261.1|83211.1|83262.8|83212.8|83260.8|83210.8|36
1621444390000|2021-05-19 17:13:10|83260.7|83210.7|83262.7|83212.7|83264.8|83214.8|83260.5|83210.5|60
1621444400000|2021-05-19 17:13:20|83262.5|83212.5|83258.4|83208.4|83264.3|83214.3|83256.3|83206.3|37
1621444410000|2021-05-19 17:13:30|83258.5|83208.5|83254.9|83204.9|83259.6|83209.6|83254.7|83204.7|39
1621444420000|2021-05-19 17:13:40|83254.7|83204.7|83258.8|83208.8|83261.1|83211.1|83254.7|83204.7|44
1621444430000|2021-05-19 17:13:50|83258.6|83208.6|83257.2|83207.2|83259.7|83209.7|83257|83207|37
1621444440000|2021-05-19 17:14:00|83256.9|83206.9|83259.8|83209.8|83260.7|83210.7|83256.9|83206.9|45
1621444450000|2021-05-19 17:14:10|83259.7|83209.7|83259.4|83209.4|83263.4|83213.4|83259.2|83209.2|56
1621444460000|2021-05-19 17:14:20|83260.1|83210.1|83261.7|83211.7|83262.4|83212.4|83259.2|83209.2|46
1621444470000|2021-05-19 17:14:30|83262|83212|83261.1|83211.1|83262.2|83212.2|83260|83210|36
1621444480000|2021-05-19 17:14:40|83261.9|83211.9|83260.2|83210.2|83262.1|83212.1|83260.2|83210.2|50
1621444490000|2021-05-19 17:14:50|83260.6|83210.6|83259.3|83209.3|83260.6|83210.6|83257.5|83207.5|38
1621444500000|2021-05-19 17:15:00|83258.9|83208.9|83259.2|83209.2|83260.5|83210.5|83258.9|83208.9|27
1621444510000|2021-05-19 17:15:10|83260.2|83210.2|83259.6|83209.6|83260.6|83210.6|83259.3|83209.3|33
1621444520000|2021-05-19 17:15:20|83259.7|83209.7|83262.1|83212.1|83262.4|83212.4|83259.3|83209.3|36
1621444530000|2021-05-19 17:15:30|83261.9|83211.9|83258.9|83208.9|83261.9|83211.9|83258.5|83208.5|35
1621444540000|2021-05-19 17:15:40|83258.8|83208.8|83260.2|83210.2|83260.7|83210.7|83258.8|83208.8|21
1621444550000|2021-05-19 17:15:50|83260.4|83210.4|83260|83210|83261.3|83211.3|83259.9|83209.9|27
1621444560000|2021-05-19 17:16:00|83259.9|83209.9|83258.7|83208.7|83260.4|83210.4|83257.6|83207.6|34
1621444570000|2021-05-19 17:16:10|83258.6|83208.6|83257.7|83207.7|83258.8|83208.8|83257.5|83207.5|22
1621444580000|2021-05-19 17:16:20|83257.9|83207.9|83258.2|83208.2|83258.2|83208.2|83257|83207|19
1621444590000|2021-05-19 17:16:30|83258.1|83208.1|83258|83208|83260|83210|83257.1|83207.1|19
1621444600000|2021-05-19 17:16:40|83257.8|83207.8|83257.7|83207.7|83258.5|83208.5|83257|83207|23
1621444610000|2021-05-19 17:16:50|83257.4|83207.4|83256.7|83206.7|83258.1|83208.1|83256.6|83206.6|21
1621444620000|2021-05-19 17:17:00|83256.6|83206.6|83257.3|83207.3|83260.7|83210.7|83256.4|83206.4|30
1621444630000|2021-05-19 17:17:10|83257.1|83207.1|83259.6|83209.6|83260.2|83210.2|83256.6|83206.6|42
1621444640000|2021-05-19 17:17:20|83259.5|83209.5|83259.6|83209.6|83260.5|83210.5|83258.6|83208.6|33
1621444650000|2021-05-19 17:17:30|83259.8|83209.8|83261.9|83211.9|83262|83212|83259.5|83209.5|26
1621444660000|2021-05-19 17:17:40|83262|83212|83260.9|83210.9|83262|83212|83260.6|83210.6|23
1621444670000|2021-05-19 17:17:50|83260.7|83210.7|83262|83212|83262.9|83212.9|83260.5|83210.5|28
1621444680000|2021-05-19 17:18:00|83261.7|83211.7|83262.4|83212.4|83263.7|83213.7|83260.6|83210.6|40
1621444690000|2021-05-19 17:18:10|83262.5|83212.5|83263.7|83213.7|83263.7|83213.7|83261.6|83211.6|21
1621444700000|2021-05-19 17:18:20|83262.8|83212.8|83263.7|83213.7|83263.7|83213.7|83261.2|83211.2|9
1621444710000|2021-05-19 17:18:30|83263|83213|83262.8|83212.8|83263.7|83213.7|83261.5|83211.5|26
1621444720000|2021-05-19 17:18:40|83262.7|83212.7|83262.8|83212.8|83263|83213|83261.9|83211.9|17
1621444730000|2021-05-19 17:18:50|83263|83213|83261.7|83211.7|83263.2|83213.2|83260.7|83210.7|28
1621444740000|2021-05-19 17:19:00|83261.2|83211.2|83259.6|83209.6|83262.2|83212.2|83259.1|83209.1|35
1621444750000|2021-05-19 17:19:10|83259.7|83209.7|83261.5|83211.5|83261.8|83211.8|83259|83209|34
1621444760000|2021-05-19 17:19:20|83262|83212|83263.4|83213.4|83263.7|83213.7|83261.2|83211.2|32
1621444770000|2021-05-19 17:19:30|83262.2|83212.2|83260.3|83210.3|83264|83214|83259.6|83209.6|42
1621444780000|2021-05-19 17:19:40|83260.6|83210.6|83260|83210|83262.1|83212.1|83258.5|83208.5|42
1621444790000|2021-05-19 17:19:50|83260.3|83210.3|83262.6|83212.6|83263.7|83213.7|83260.2|83210.2|37
1621444800000|2021-05-19 17:20:00|83262.4|83212.4|83261|83211|83263|83213|83261|83211|21
1621444810000|2021-05-19 17:20:10|83261.1|83211.1|83263.1|83213.1|83263.6|83226.8|83250|83210.8|29
1621444820000|2021-05-19 17:20:20|83263.2|83213.2|83252.7|83227.7|83263.2|83227.9|83252|83211.7|31
1621444830000|2021-05-19 17:20:30|83252.4|83227.4|83262|83212|83262.5|83227.5|83248.8|83212|27
1621444840000|2021-05-19 17:20:40|83262.3|83212.3|83261.6|83211.6|83262.4|83212.4|83261.4|83211.4|40
1621444850000|2021-05-19 17:20:50|83261.5|83211.5|83262|83212|83262.5|83212.5|83260.7|83210.7|22
1621444860000|2021-05-19 17:21:00|83261.8|83211.8|83260|83210|83263.7|83213.7|83260|83210|37
1621444870000|2021-05-19 17:21:10|83259.9|83209.9|83252|83227|83263.5|83227.5|83250.7|83209.4|40
1621444880000|2021-05-19 17:21:20|83252.1|83227.1|83259|83209|83259.5|83227.6|83248.4|83208.7|26
1621444890000|2021-05-19 17:21:30|83258.4|83208.4|83245.1|83220.1|83260.5|83228.2|83244.5|83208.4|55
1621444900000|2021-05-19 17:21:40|83245.2|83220.2|83244|83219|83245.2|83220.2|83243.4|83218.4|35
1621444910000|2021-05-19 17:21:50|83244.1|83219.1|83256.5|83206.5|83262|83219.2|83243.7|83206|47
1621444920000|2021-05-19 17:22:00|83258|83208|83244.8|83219.8|83260.4|83222.3|83244.7|83205.5|48
1621444930000|2021-05-19 17:22:10|83244.9|83219.9|83254.1|83229.1|83267|83230.6|83244.8|83208|39
1621444940000|2021-05-19 17:22:20|83253.9|83228.9|83268.2|83218.2|83270.7|83233.5|83253.9|83216.3|50
1621444950000|2021-05-19 17:22:30|83269.5|83219.5|83255.9|83230.9|83269.6|83231.5|83254.2|83218.5|26
1621444960000|2021-05-19 17:22:40|83256.3|83231.3|83267.2|83217.2|83268.5|83231.6|83254.7|83216.2|36
1621444970000|2021-05-19 17:22:50|83267.7|83217.7|83279.5|83229.5|83279.5|83237.4|83258.8|83217.7|45
1621444980000|2021-05-19 17:23:00|83278.8|83228.8|83275.5|83225.5|83282.6|83246.3|83268|83225.4|49
1621444990000|2021-05-19 17:23:10|83275.8|83225.8|83275.1|83225.1|83277|83227|83274.6|83224.6|49
1621445000000|2021-05-19 17:23:20|83275.2|83225.2|83275.8|83225.8|83278.4|83228.4|83274.9|83224.9|34
1621445010000|2021-05-19 17:23:30|83275.5|83225.5|83275.6|83225.6|83276.9|83226.9|83274.7|83224.7|33
1621445020000|2021-05-19 17:23:40|83275.5|83225.5|83278.6|83228.6|83278.9|83228.9|83275.3|83225.3|23
1621445030000|2021-05-19 17:23:50|83278.7|83228.7|83279.4|83229.4|83280|83230|83277.8|83227.8|33
1621445040000|2021-05-19 17:24:00|83279.2|83229.2|83267.7|83242.7|83280.2|83243.3|83266.2|83229.2|49
1621445050000|2021-05-19 17:24:10|83268.2|83243.2|83266.9|83241.9|83279.3|83243.2|83266.5|83228.3|30
1621445060000|2021-05-19 17:24:20|83266.2|83241.2|83281.5|83231.5|83281.5|83243.6|83266.2|83230.2|30
1621445070000|2021-05-19 17:24:30|83281|83231|83271.4|83246.4|83283.5|83246.7|83269.7|83230.7|40
1621445080000|2021-05-19 17:24:40|83271.3|83246.3|83282.3|83232.3|83283.3|83246.8|83268.5|83230.6|37
1621445090000|2021-05-19 17:24:50|83282.5|83232.5|83289.8|83239.8|83291.4|83241.4|83282.4|83232.4|55
1621445100000|2021-05-19 17:25:00|83289.5|83239.5|83289.8|83239.8|83290.5|83240.5|83288.3|83238.3|35
1621445110000|2021-05-19 17:25:10|83290|83240|83278.1|83253.1|83292.6|83253.6|83276.5|83237.5|48
1621445120000|2021-05-19 17:25:20|83277.8|83252.8|83287.3|83237.3|83290.9|83253.6|83276.7|83234|51
1621445130000|2021-05-19 17:25:30|83287.1|83237.1|83288.4|83238.4|83291.1|83253.9|83277.1|83237.1|36
1621445140000|2021-05-19 17:25:40|83288.5|83238.5|83291.6|83241.6|83292.1|83242.1|83287.1|83237.1|42
1621445150000|2021-05-19 17:25:50|83291.2|83241.2|83293.7|83243.7|83294.3|83244.3|83290.6|83240.6|43
1621445160000|2021-05-19 17:26:00|83294|83244|83293.9|83243.9|83294|83244|83291.5|83241.5|40
1621445170000|2021-05-19 17:26:10|83293.6|83243.6|83281.4|83256.4|83294.4|83258.4|83281.2|83240.8|56
1621445180000|2021-05-19 17:26:20|83281.3|83256.3|83282.7|83257.7|83283.1|83258.1|83281.1|83256.1|34
1621445190000|2021-05-19 17:26:30|83282.6|83257.6|83282.9|83257.9|83283.2|83258.2|83282.5|83257.5|26
1621445200000|2021-05-19 17:26:40|83283.1|83258.1|83294.9|83244.9|83296.2|83259|83281.4|83244.7|33
1621445210000|2021-05-19 17:26:50|83294.8|83244.8|83282.3|83257.3|83295.5|83257.7|83281.4|83243.5|38
1621445220000|2021-05-19 17:27:00|83281.7|83256.7|83293.5|83243.5|83293.7|83257.2|83280.8|83242.6|29
1621445230000|2021-05-19 17:27:10|83294.1|83244.1|83292.5|83242.5|83294.2|83244.2|83292.3|83242.3|23
1621445240000|2021-05-19 17:27:20|83292.4|83242.4|83296.2|83246.2|83297.2|83247.2|83292.1|83242.1|27
1621445250000|2021-05-19 17:27:30|83295.6|83245.6|83296.5|83246.5|83296.6|83246.6|83293.9|83243.9|35
1621445260000|2021-05-19 17:27:40|83295.8|83245.8|83295|83245|83296|83246|83291.8|83241.8|26
1621445270000|2021-05-19 17:27:50|83294.8|83244.8|83291.9|83241.9|83294.9|83244.9|83291.9|83241.9|18
1621445280000|2021-05-19 17:28:00|83292|83242|83291.4|83241.4|83292.4|83242.4|83291.4|83241.4|13
1621445290000|2021-05-19 17:28:10|83292.3|83242.3|83291.6|83241.6|83292.3|83242.3|83289.8|83239.8|32
1621445300000|2021-05-19 17:28:20|83282.1|83257.1|83292.3|83242.3|83293.5|83257.1|83281.4|83241.2|28
1621445310000|2021-05-19 17:28:30|83292.4|83242.4|83291.4|83241.4|83292.8|83242.8|83291.4|83241.4|26
1621445320000|2021-05-19 17:28:40|83291.7|83241.7|83294.1|83244.1|83294.7|83244.7|83291.2|83241.2|30
1621445330000|2021-05-19 17:28:50|83292.6|83242.6|83294.6|83244.6|83294.6|83244.6|83292.6|83242.6|28
1621445340000|2021-05-19 17:29:00|83294.7|83244.7|83296.5|83246.5|83298|83262.3|83285.8|83244.7|50
1621445350000|2021-05-19 17:29:10|83296.3|83246.3|83294|83244|83296.3|83246.3|83293.3|83243.3|40
1621445360000|2021-05-19 17:29:20|83293.9|83243.9|83281.8|83256.8|83294.5|83257.4|83280.2|83242.3|48
1621445370000|2021-05-19 17:29:30|83281.9|83256.9|83281.2|83256.2|83281.9|83256.9|83279.3|83254.3|43
1621445380000|2021-05-19 17:29:40|83281.4|83256.4|83289|83239|83293.3|83256.4|83281.2|83238.6|46
1621445390000|2021-05-19 17:29:50|83289.1|83239.1|83293.8|83243.8|83293.9|83243.9|83288.7|83238.7|46
1621445400000|2021-05-19 17:30:00|83293.3|83243.3|83292.9|83242.9|83293.6|83243.6|83292.2|83242.2|40
1621445410000|2021-05-19 17:30:10|83292.8|83242.8|83294.5|83244.5|83294.6|83244.6|83292.4|83242.4|36
1621445420000|2021-05-19 17:30:20|83294.4|83244.4|83296.2|83246.2|83297.6|83247.6|83294.4|83244.4|53
1621445430000|2021-05-19 17:30:30|83296.3|83246.3|83297.2|83247.2|83297.3|83247.3|83295.2|83245.2|31
1621445440000|2021-05-19 17:30:40|83297.1|83247.1|83295.3|83245.3|83298.5|83248.5|83295.1|83245.1|31
1621445450000|2021-05-19 17:30:50|83295.2|83245.2|83293.1|83243.1|83295.6|83245.6|83293.1|83243.1|43
1621445460000|2021-05-19 17:31:00|83293.2|83243.2|83289.8|83239.8|83293.8|83243.8|83289.1|83239.1|47
1621445470000|2021-05-19 17:31:10|83290|83240|83293.3|83243.3|83293.4|83243.4|83289.8|83239.8|34
1621445480000|2021-05-19 17:31:20|83293.5|83243.5|83291.2|83241.2|83293.5|83243.5|83290.3|83240.3|25
1621445490000|2021-05-19 17:31:30|83291.3|83241.3|83291.4|83241.4|83291.5|83241.5|83290.8|83240.8|28
1621445500000|2021-05-19 17:31:40|83291.3|83241.3|83295.9|83245.9|83296.1|83246.1|83291.3|83241.3|35
1621445510000|2021-05-19 17:31:50|83295.6|83245.6|83296.7|83246.7|83297.5|83247.5|83293.6|83243.6|40
1621445520000|2021-05-19 17:32:00|83297.2|83247.2|83297.9|83247.9|83298.1|83248.1|83296.5|83246.5|31
1621445530000|2021-05-19 17:32:10|83297.6|83247.6|83297.8|83247.8|83297.8|83247.8|83297.2|83247.2|16
1621445540000|2021-05-19 17:32:20|83297.7|83247.7|83297.7|83247.7|83298|83248|83297.4|83247.4|19
1621445550000|2021-05-19 17:32:30|83297.6|83247.6|83297.1|83247.1|83298|83248|83296.9|83246.9|34
1621445560000|2021-05-19 17:32:40|83297.2|83247.2|83303.1|83253.1|83303.1|83253.1|83296.8|83246.8|35
1621445570000|2021-05-19 17:32:50|83303.4|83253.4|83306.3|83256.3|83307.3|83257.3|83303.4|83253.4|41
1621445580000|2021-05-19 17:33:00|83306.6|83256.6|83306.7|83256.7|83308.1|83258.1|83304.2|83254.2|33
1621445590000|2021-05-19 17:33:10|83306.9|83256.9|83303.8|83253.8|83308.2|83258.2|83303.8|83253.8|34
1621445600000|2021-05-19 17:33:20|83304.3|83254.3|83303.3|83253.3|83304.4|83254.4|83302.9|83252.9|32
1621445610000|2021-05-19 17:33:30|83303.4|83253.4|83303|83253|83303.4|83253.4|83302.4|83252.4|28
1621445620000|2021-05-19 17:33:40|83302.9|83252.9|83302.9|83252.9|83303.8|83253.8|83302.8|83252.8|23
1621445630000|2021-05-19 17:33:50|83302.8|83252.8|83299.9|83249.9|83302.9|83252.9|83298.3|83248.3|37
1621445640000|2021-05-19 17:34:00|83299.8|83249.8|83303|83253|83303.6|83253.6|83298.9|83248.9|31
1621445650000|2021-05-19 17:34:10|83302.6|83252.6|83306.1|83256.1|83308.5|83258.5|83302.5|83252.5|37
1621445660000|2021-05-19 17:34:20|83306.2|83256.2|83310.4|83260.4|83310.4|83260.4|83305.8|83255.8|24
1621445670000|2021-05-19 17:34:30|83312.1|83262.1|83310.8|83260.8|83312.1|83262.1|83309.9|83259.9|28
1621445680000|2021-05-19 17:34:40|83310.5|83260.5|83312.5|83262.5|83313.1|83263.1|83310.5|83260.5|36
1621445690000|2021-05-19 17:34:50|83312.4|83262.4|83311.2|83261.2|83312.4|83262.4|83310.9|83260.9|34
1621445700000|2021-05-19 17:35:00|83311.1|83261.1|83310.7|83260.7|83311.4|83261.4|83310.1|83260.1|28
1621445710000|2021-05-19 17:35:10|83310.5|83260.5|83310.2|83260.2|83311.5|83261.5|83310.2|83260.2|23
1621445720000|2021-05-19 17:35:20|83310.3|83260.3|83313.4|83263.4|83313.7|83263.7|83310.3|83260.3|27
1621445730000|2021-05-19 17:35:30|83313.5|83263.5|83318|83268|83318.4|83268.4|83313|83263|28
1621445740000|2021-05-19 17:35:40|83317.8|83267.8|83321.5|83271.5|83321.5|83271.5|83317.8|83267.8|42
1621445750000|2021-05-19 17:35:50|83321.3|83271.3|83323.6|83273.6|83325.8|83275.8|83320.7|83270.7|49
1621445760000|2021-05-19 17:36:00|83323.7|83273.7|83323.9|83273.9|83324.6|83274.6|83323.4|83273.4|30
1621445770000|2021-05-19 17:36:10|83323.6|83273.6|83326.2|83276.2|83326.2|83276.2|83323.4|83273.4|31
1621445780000|2021-05-19 17:36:20|83326.1|83276.1|83323.7|83273.7|83326.5|83276.5|83323.6|83273.6|23
1621445790000|2021-05-19 17:36:30|83324|83274|83326.5|83276.5|83327.3|83277.3|83323.6|83273.6|30
1621445800000|2021-05-19 17:36:40|83326.1|83276.1|83333.1|83283.1|83333.6|83283.6|83325.4|83275.4|44
1621445810000|2021-05-19 17:36:50|83332.8|83282.8|83333.7|83283.7|83334.4|83284.4|83332.1|83282.1|29
1621445820000|2021-05-19 17:37:00|83333.3|83283.3|83328.2|83278.2|83333.3|83283.3|83324.9|83274.9|48
1621445830000|2021-05-19 17:37:10|83327.9|83277.9|83329.8|83279.8|83330.5|83280.5|83326.5|83276.5|48
1621445840000|2021-05-19 17:37:20|83329.7|83279.7|83331.3|83281.3|83331.4|83281.4|83329.6|83279.6|39
1621445850000|2021-05-19 17:37:30|83330.9|83280.9|83328.2|83278.2|83333.1|83283.1|83328.2|83278.2|50
1621445860000|2021-05-19 17:37:40|83328.3|83278.3|83329.4|83279.4|83329.9|83279.9|83328.3|83278.3|37
1621445870000|2021-05-19 17:37:50|83329.5|83279.5|83325.4|83275.4|83329.5|83279.5|83325.1|83275.1|43
1621445880000|2021-05-19 17:38:00|83325.7|83275.7|83321.3|83271.3|83325.9|83275.9|83320|83270|34
1621445890000|2021-05-19 17:38:10|83320.9|83270.9|83323.5|83273.5|83323.8|83273.8|83320.9|83270.9|42
1621445900000|2021-05-19 17:38:20|83323.6|83273.6|83323.2|83273.2|83324|83274|83323.1|83273.1|25
1621445910000|2021-05-19 17:38:30|83323.1|83273.1|83322.3|83272.3|83325|83275|83322.2|83272.2|24
1621445920000|2021-05-19 17:38:40|83321.5|83271.5|83321.7|83271.7|83322|83272|83318.5|83268.5|36
1621445930000|2021-05-19 17:38:50|83321.5|83271.5|83310.3|83285.3|83321.8|83285.9|83309.9|83269.5|39
1621445940000|2021-05-19 17:39:00|83310.5|83285.5|83323.4|83273.4|83323.8|83285.5|83310.5|83271.1|33
1621445950000|2021-05-19 17:39:10|83323.3|83273.3|83326|83276|83327.4|83277.4|83321.1|83271.1|43
1621445960000|2021-05-19 17:39:20|83325.9|83275.9|83315.6|83265.6|83326.2|83276.2|83315.3|83265.3|42
1621445970000|2021-05-19 17:39:30|83317.1|83267.1|83319|83269|83319|83269|83315.8|83265.8|37
1621445980000|2021-05-19 17:39:40|83319.2|83269.2|83317.9|83267.9|83319.2|83269.2|83315.9|83265.9|29
1621445990000|2021-05-19 17:39:50|83316.7|83266.7|83317.7|83267.7|83317.9|83267.9|83316.7|83266.7|26
1621446000000|2021-05-19 17:40:00|83317.5|83267.5|83314.2|83264.2|83319.2|83269.2|83314|83264|27
1621446010000|2021-05-19 17:40:10|83314|83264|83315.6|83265.6|83318.1|83268.1|83313.1|83263.1|42
1621446020000|2021-05-19 17:40:20|83315.8|83265.8|83317.5|83267.5|83318.8|83268.8|83314.7|83264.7|43
1621446030000|2021-05-19 17:40:30|83317.7|83267.7|83315.9|83265.9|83319.3|83269.3|83314.4|83264.4|26
1621446040000|2021-05-19 17:40:40|83314.5|83264.5|83326.9|83276.9|83327.3|83278.6|83303.5|83264.5|41
1621446050000|2021-05-19 17:40:50|83327.4|83277.4|83328.1|83278.1|83329.1|83279.1|83326.5|83276.5|29
1621446060000|2021-05-19 17:41:00|83327.7|83277.7|83327.6|83277.6|83328.5|83278.5|83327.5|83277.5|20
1621446070000|2021-05-19 17:41:10|83327.3|83277.3|83328.4|83278.4|83329.3|83279.3|83327.3|83277.3|29
1621446080000|2021-05-19 17:41:20|83328.3|83278.3|83327|83277|83329.4|83279.4|83326.8|83276.8|15
1621446090000|2021-05-19 17:41:30|83327.6|83277.6|83327.7|83277.7|83328.6|83278.6|83326.9|83276.9|14
1621446100000|2021-05-19 17:41:40|83326.7|83276.7|83322.9|83272.9|83327|83285.2|83308|83271.2|27
1621446110000|2021-05-19 17:41:50|83323|83273|83323.4|83273.4|83325.9|83275.9|83322.7|83272.7|28
1621446120000|2021-05-19 17:42:00|83323.7|83273.7|83322.7|83272.7|83324.6|83274.6|83320.5|83270.5|33
1621446130000|2021-05-19 17:42:10|83322.5|83272.5|83324.4|83274.4|83326.4|83285.7|83310.7|83272.5|21
1621446140000|2021-05-19 17:42:20|83324.3|83274.3|83323.7|83273.7|83324.7|83274.7|83323.2|83273.2|22
1621446150000|2021-05-19 17:42:30|83323.2|83273.2|83322|83272|83323.2|83273.2|83321.9|83271.9|23
1621446160000|2021-05-19 17:42:40|83321.6|83271.6|83323.7|83273.7|83324|83274|83321.3|83271.3|20
1621446170000|2021-05-19 17:42:50|83323.4|83273.4|83323.4|83273.4|83324|83274|83322.9|83272.9|20
1621446180000|2021-05-19 17:43:00|83323.3|83273.3|83324.1|83274.1|83324.8|83274.8|83322.5|83272.5|31
1621446190000|2021-05-19 17:43:10|83324.3|83274.3|83323.9|83273.9|83324.8|83274.8|83323.3|83273.3|27
1621446200000|2021-05-19 17:43:20|83323.8|83273.8|83324|83274|83324.5|83274.5|83323.4|83273.4|33
1621446210000|2021-05-19 17:43:30|83323.8|83273.8|83324.7|83274.7|83324.9|83274.9|83323.7|83273.7|28
1621446220000|2021-05-19 17:43:40|83325|83275|83324.1|83274.1|83325|83275|83324|83274|21
1621446230000|2021-05-19 17:43:50|83324|83274|83324.6|83274.6|83325|83275|83324|83274|17
1621446240000|2021-05-19 17:44:00|83324.5|83274.5|83325|83275|83325.6|83275.6|83324.4|83274.4|32
1621446250000|2021-05-19 17:44:10|83325.1|83275.1|83317.8|83267.8|83325.7|83275.7|83317.7|83267.7|37
1621446260000|2021-05-19 17:44:20|83318|83268|83321.5|83271.5|83321.8|83271.8|83317|83267|33
1621446270000|2021-05-19 17:44:30|83321.7|83271.7|83319.7|83269.7|83322.2|83272.2|83319.6|83269.6|33
1621446280000|2021-05-19 17:44:40|83319.8|83269.8|83319.3|83269.3|83319.9|83269.9|83319.2|83269.2|18
1621446290000|2021-05-19 17:44:50|83319.4|83269.4|83323.4|83273.4|83325|83275|83319.3|83269.3|32
1621446300000|2021-05-19 17:45:00|83323.3|83273.3|83321.3|83271.3|83325.3|83275.3|83321.3|83271.3|56
1621446310000|2021-05-19 17:45:10|83321.1|83271.1|83324.8|83274.8|83324.9|83274.9|83320.1|83270.1|46
1621446320000|2021-05-19 17:45:20|83324.3|83274.3|83335.3|83285.3|83335.3|83285.3|83323.9|83273.9|40
1621446330000|2021-05-19 17:45:30|83336.3|83286.3|83339.4|83289.4|83339.4|83289.4|83334.9|83284.9|38
1621446340000|2021-05-19 17:45:40|83339|83289|83338.1|83288.1|83339.1|83289.1|83336.5|83286.5|26
1621446350000|2021-05-19 17:45:50|83338.5|83288.5|83341.3|83291.3|83342.1|83292.1|83337.1|83287.1|38
1621446360000|2021-05-19 17:46:00|83341.2|83291.2|83341.4|83291.4|83342.9|83292.9|83341.2|83291.2|35
1621446370000|2021-05-19 17:46:10|83341.8|83291.8|83337.5|83287.5|83341.8|83291.8|83336.6|83286.6|44
1621446380000|2021-05-19 17:46:20|83338|83288|83334.6|83284.6|83339.4|83289.4|83332.5|83282.5|37
1621446390000|2021-05-19 17:46:30|83335.1|83285.1|83330.3|83280.3|83335.1|83285.1|83329.1|83279.1|34
1621446400000|2021-05-19 17:46:40|83329.9|83279.9|83330.9|83280.9|83331.7|83281.7|83329.9|83279.9|39
1621446410000|2021-05-19 17:46:50|83331.1|83281.1|83331.6|83281.6|83335.9|83285.9|83330|83280|39
1621446420000|2021-05-19 17:47:00|83331.4|83281.4|83337.8|83287.8|83338.4|83288.4|83331.1|83281.1|47
1621446430000|2021-05-19 17:47:10|83338|83288|83337.5|83287.5|83338|83288|83336.4|83286.4|24
1621446440000|2021-05-19 17:47:20|83337.4|83287.4|83337.9|83287.9|83338.2|83288.2|83337.3|83287.3|14
1621446450000|2021-05-19 17:47:30|83337.7|83287.7|83332.4|83282.4|83338.1|83288.1|83332|83282|41
1621446460000|2021-05-19 17:47:40|83332.5|83282.5|83337.6|83287.6|83338.3|83288.3|83332.2|83282.2|47
1621446470000|2021-05-19 17:47:50|83337.5|83287.5|83336.9|83286.9|83337.6|83287.6|83336.3|83286.3|38
1621446480000|2021-05-19 17:48:00|83337.1|83287.1|83337.6|83287.6|83338.3|83288.3|83336.8|83286.8|26
1621446490000|2021-05-19 17:48:10|83337.9|83287.9|83337.5|83287.5|83338|83288|83337.4|83287.4|27
1621446500000|2021-05-19 17:48:20|83337.4|83287.4|83337.1|83287.1|83338|83288|83336.3|83286.3|26
1621446510000|2021-05-19 17:48:30|83337.2|83287.2|83338.2|83288.2|83339|83289|83336.4|83286.4|21
1621446520000|2021-05-19 17:48:40|83338.3|83288.3|83338.5|83288.5|83338.5|83288.5|83338.1|83288.1|6
1621446530000|2021-05-19 17:48:50|83336.2|83286.2|83333.2|83283.2|83336.6|83286.6|83333.2|83283.2|24
1621446540000|2021-05-19 17:49:00|83332.9|83282.9|83334.1|83284.1|83335.3|83285.3|83332.9|83282.9|35
1621446550000|2021-05-19 17:49:10|83334.2|83284.2|83338.7|83288.7|83339.9|83289.9|83334.2|83284.2|30
1621446560000|2021-05-19 17:49:20|83337.7|83287.7|83337.5|83287.5|83342.1|83292.1|83336.4|83286.4|51
1621446570000|2021-05-19 17:49:30|83338|83288|83335.4|83285.4|83338.6|83301|83324.8|83284.6|41
1621446580000|2021-05-19 17:49:40|83336.6|83286.6|83337.5|83287.5|83337.7|83287.7|83335.3|83285.3|38
1621446590000|2021-05-19 17:49:50|83336.8|83286.8|83338.8|83288.8|83340.9|83300|83323.7|83284.6|40
1621446600000|2021-05-19 17:50:00|83338.7|83288.7|83335.6|83285.6|83340.7|83290.7|83332.2|83282.2|47
1621446610000|2021-05-19 17:50:10|83334.9|83284.9|83325.6|83300.6|83337.7|83301.6|83324.9|83284.9|35
1621446620000|2021-05-19 17:50:20|83326.3|83301.3|83322.5|83297.5|83327|83302|83322.5|83297.5|27
1621446630000|2021-05-19 17:50:30|83322.1|83297.1|83321.9|83296.9|83323.5|83298.5|83321.8|83296.8|33
1621446640000|2021-05-19 17:50:40|83321.6|83296.6|83320.5|83295.5|83333.6|83297.6|83320|83283|30
1621446650000|2021-05-19 17:50:50|83320.7|83295.7|83321|83296|83321.4|83296.4|83320.2|83295.2|25
1621446660000|2021-05-19 17:51:00|83321.1|83296.1|83334.1|83284.1|83334.1|83297|83320.8|83283.7|18
1621446670000|2021-05-19 17:51:10|83334|83284|83320.3|83295.3|83334.3|83296.2|83320.3|83282.8|35
1621446680000|2021-05-19 17:51:20|83320.7|83295.7|83321.5|83296.5|83322.6|83297.6|83320.4|83295.4|18
1621446690000|2021-05-19 17:51:30|83321.8|83296.8|83333.3|83283.3|83334.6|83296.8|83321.2|83282.6|28
1621446700000|2021-05-19 17:51:40|83334.7|83284.7|83335.5|83285.5|83336.3|83286.3|83334.3|83284.3|36
1621446710000|2021-05-19 17:51:50|83336|83286|83336.5|83286.5|83339.2|83289.2|83335.8|83285.8|52
1621446720000|2021-05-19 17:52:00|83338.4|83288.4|83331.4|83281.4|83338.4|83288.4|83330.7|83280.7|53
1621446730000|2021-05-19 17:52:10|83330|83280|83327.5|83277.5|83332.2|83282.2|83326.5|83276.5|48
1621446740000|2021-05-19 17:52:20|83327.1|83277.1|83326.9|83276.9|83329.8|83291.7|83316.3|83276.6|40
1621446750000|2021-05-19 17:52:30|83327|83277|83328|83278|83329.9|83279.9|83325.5|83275.5|42
1621446760000|2021-05-19 17:52:40|83327.5|83277.5|83333|83283|83333.3|83283.3|83327.5|83277.5|51
1621446770000|2021-05-19 17:52:50|83332.2|83282.2|83329.2|83279.2|83334.6|83284.6|83326.8|83276.8|41
1621446780000|2021-05-19 17:53:00|83330|83280|83330.4|83280.4|83331.4|83281.4|83327.9|83277.9|51
1621446790000|2021-05-19 17:53:10|83331.3|83281.3|83328.5|83278.5|83332.7|83290.9|83315.6|83275.8|50
1621446800000|2021-05-19 17:53:20|83328.8|83278.8|83329.6|83279.6|83329.7|83279.7|83328.2|83278.2|28
1621446810000|2021-05-19 17:53:30|83329.5|83279.5|83329.6|83279.6|83329.8|83279.8|83327.1|83277.1|21
1621446820000|2021-05-19 17:53:40|83329.8|83279.8|83323.9|83273.9|83329.8|83290|83312.4|83273.9|36
1621446830000|2021-05-19 17:53:50|83322.9|83272.9|83310.5|83285.5|83325.5|83285.5|83308.1|83269.6|45
1621446840000|2021-05-19 17:54:00|83309.2|83284.2|83322.7|83272.7|83328.4|83284.2|83307.9|83271|48
1621446850000|2021-05-19 17:54:10|83322.3|83272.3|83311.3|83286.3|83323.5|83286.9|83311.2|83271.3|41
1621446860000|2021-05-19 17:54:20|83310.8|83285.8|83321.2|83271.2|83322.4|83285.8|83310.8|83270.5|27
1621446870000|2021-05-19 17:54:30|83321.9|83271.9|83317.4|83267.4|83321.9|83271.9|83317.2|83267.2|38
1621446880000|2021-05-19 17:54:40|83317.6|83267.6|83317.4|83267.4|83317.7|83267.7|83315.5|83265.5|32
1621446890000|2021-05-19 17:54:50|83317.5|83267.5|83315.2|83265.2|83317.7|83267.7|83315.2|83265.2|26
1621446900000|2021-05-19 17:55:00|83314.9|83264.9|83317.8|83267.8|83317.8|83267.8|83314.7|83264.7|42
1621446910000|2021-05-19 17:55:10|83317.5|83267.5|83317.3|83267.3|83318.9|83268.9|83316.8|83266.8|24
1621446920000|2021-05-19 17:55:20|83316.4|83266.4|83315.7|83265.7|83317.1|83267.1|83315.6|83265.6|30
1621446930000|2021-05-19 17:55:30|83315.8|83265.8|83317.8|83267.8|83318.8|83268.8|83314.9|83264.9|39
1621446940000|2021-05-19 17:55:40|83317.7|83267.7|83317.4|83267.4|83318|83268|83316.7|83266.7|33
1621446950000|2021-05-19 17:55:50|83317.3|83267.3|83317.3|83267.3|83319|83269|83316.7|83266.7|34
1621446960000|2021-05-19 17:56:00|83317.1|83267.1|83319.4|83269.4|83320.9|83270.9|83316.9|83266.9|40
1621446970000|2021-05-19 17:56:10|83319.1|83269.1|83322.3|83272.3|83323.6|83273.6|83319|83269|29
1621446980000|2021-05-19 17:56:20|83322|83272|83324.1|83274.1|83324.4|83274.4|83321.8|83271.8|26
1621446990000|2021-05-19 17:56:30|83324|83274|83324|83274|83324.5|83274.5|83323.3|83273.3|36
1621447000000|2021-05-19 17:56:40|83324.1|83274.1|83323.6|83273.6|83324.3|83274.3|83322.5|83272.5|31
1621447010000|2021-05-19 17:56:50|83323.5|83273.5|83328.5|83278.5|83329.4|83279.4|83323.5|83273.5|44
1621447020000|2021-05-19 17:57:00|83328.3|83278.3|83324.9|83274.9|83328.5|83278.5|83323.6|83273.6|45
1621447030000|2021-05-19 17:57:10|83325.6|83275.6|83325|83275|83325.8|83275.8|83323.4|83273.4|42
1621447040000|2021-05-19 17:57:20|83325.1|83275.1|83324.1|83274.1|83325.1|83275.1|83322.7|83272.7|30
1621447050000|2021-05-19 17:57:30|83324.2|83274.2|83325.4|83275.4|83325.6|83275.6|83324|83274|38
1621447060000|2021-05-19 17:57:40|83325.3|83275.3|83328.1|83278.1|83328.5|83278.5|83325|83275|38
1621447070000|2021-05-19 17:57:50|83327.9|83277.9|83328|83278|83328.4|83278.4|83327.7|83277.7|16
1621447080000|2021-05-19 17:58:00|83328.1|83278.1|83329|83279|83329|83279|83325.6|83275.6|29
1621447090000|2021-05-19 17:58:10|83327.9|83277.9|83331|83281|83331.9|83281.9|83327.8|83277.8|42
1621447100000|2021-05-19 17:58:20|83331.3|83281.3|83323.3|83273.3|83331.7|83281.7|83323.2|83273.2|40
1621447110000|2021-05-19 17:58:30|83322.6|83272.6|83322.5|83272.5|83324.1|83274.1|83321.6|83271.6|27
1621447120000|2021-05-19 17:58:40|83322.3|83272.3|83320.8|83270.8|83322.5|83272.5|83319.5|83269.5|21
1621447130000|2021-05-19 17:58:50|83320.9|83270.9|83322.6|83272.6|83323.4|83273.4|83319.1|83269.1|41
1621447140000|2021-05-19 17:59:00|83325.2|83275.2|83327.2|83277.2|83328.2|83278.2|83323.2|83273.2|59
1621447150000|2021-05-19 17:59:10|83327|83277|83326.5|83276.5|83328.5|83278.5|83324.5|83274.5|47
1621447160000|2021-05-19 17:59:20|83325.4|83275.4|83316.5|83266.5|83325.4|83275.4|83316.5|83266.5|38
1621447170000|2021-05-19 17:59:30|83317.8|83267.8|83320.2|83270.2|83321.3|83271.3|83315.9|83265.9|40
1621447180000|2021-05-19 17:59:40|83320.5|83270.5|83339.6|83289.6|83344.6|83294.6|83320|83270|73
1621447190000|2021-05-19 17:59:50|83340.1|83290.1|83342.2|83292.2|83354.1|83293.5|83336.9|83276.5|63
1621447200000|2021-05-19 18:00:00|83342.1|83292.1|83353.1|83291.2|83370.4|83297.6|83337.9|83267|71
1621447210000|2021-05-19 18:00:10|83354.6|83290.7|83342.5|83292.5|83359.4|83297.8|83341|83277|68
1621447220000|2021-05-19 18:00:20|83343.1|83293.1|83344.8|83294.8|83347.8|83294.8|83338.2|83288.2|56
1621447230000|2021-05-19 18:00:30|83344.9|83294.9|83351.5|83301.5|83351.5|83301.5|83344.9|83294.9|52
1621447240000|2021-05-19 18:00:40|83351.7|83301.7|83343.6|83293.6|83354.5|83302.5|83343.6|83293.6|61
1621447250000|2021-05-19 18:00:50|83344.9|83294.9|83341.5|83291.5|83345.4|83295.4|83340.5|83290.5|55
1621447260000|2021-05-19 18:01:00|83341.4|83291.4|83342.8|83292.8|83344.9|83294.9|83340.1|83290.1|52
1621447270000|2021-05-19 18:01:10|83342.6|83292.6|83344.7|83294.7|83345.8|83295.8|83342.4|83292.4|38
1621447280000|2021-05-19 18:01:20|83345.4|83295.4|83339.7|83289.7|83345.4|83295.4|83338.2|83288.2|46
1621447290000|2021-05-19 18:01:30|83340.4|83290.4|83322.2|83272.2|83341.1|83291.1|83319.3|83269.3|66
1621447300000|2021-05-19 18:01:40|83321.4|83271.4|83321.5|83271.5|83322|83272|83319.3|83269.3|46
1621447310000|2021-05-19 18:01:50|83321.4|83271.4|83318.4|83268.4|83323.8|83273.8|83317.8|83267.8|52
1621447320000|2021-05-19 18:02:00|83318.3|83268.3|83321.5|83271.5|83321.8|83271.8|83317.5|83267.5|47
1621447330000|2021-05-19 18:02:10|83321.3|83271.3|83334|83284|83334.9|83284.9|83321.3|83271.3|71
1621447340000|2021-05-19 18:02:20|83334.1|83284.1|83332.3|83282.3|83336.7|83286.7|83331.8|83281.8|65
1621447350000|2021-05-19 18:02:30|83332.5|83282.5|83330.7|83280.7|83332.7|83282.7|83324.7|83274.7|65
1621447360000|2021-05-19 18:02:40|83330.6|83280.6|83334.8|83284.8|83336.2|83286.2|83330|83280|62
1621447370000|2021-05-19 18:02:50|83333.8|83283.8|83347.7|83297.7|83349.1|83299.1|83331.5|83281.5|74
1621447380000|2021-05-19 18:03:00|83347.4|83297.4|83339.3|83289.3|83353.7|83303.7|83337.6|83287.6|75
1621447390000|2021-05-19 18:03:10|83338.7|83288.7|83342|83292|83344.9|83294.9|83337|83287|65
1621447400000|2021-05-19 18:03:20|83341.8|83291.8|83338|83288|83343.4|83293.4|83337.1|83287.1|64
1621447410000|2021-05-19 18:03:30|83337.5|83287.5|83339.2|83289.2|83339.7|83289.7|83336|83286|66
1621447420000|2021-05-19 18:03:40|83338.9|83288.9|83343.5|83293.5|83344.5|83294.5|83338.9|83288.9|52
1621447430000|2021-05-19 18:03:50|83343.8|83293.8|83344.2|83294.2|83347|83297|83341.5|83291.5|59
1621447440000|2021-05-19 18:04:00|83344.4|83294.4|83347|83297|83349.5|83299.5|83344.3|83294.3|56
1621447450000|2021-05-19 18:04:10|83349.4|83299.4|83358.2|83308.2|83360.1|83310.1|83346.5|83296.5|63
1621447460000|2021-05-19 18:04:20|83358.3|83308.3|83383|83333|83390.7|83340.7|83357.9|83307.9|71
1621447470000|2021-05-19 18:04:30|83383.3|83333.3|83412.9|83362.9|83418.4|83368.4|83382.5|83332.5|77
1621447480000|2021-05-19 18:04:40|83417.2|83367.2|83475.7|83425.7|83479.5|83429.5|83416|83366|78
1621447490000|2021-05-19 18:04:50|83476.3|83426.3|83522.4|83472.4|83545.1|83495.1|83476.2|83426.2|77
1621447500000|2021-05-19 18:05:00|83519.7|83469.7|83528.1|83478.1|83529.9|83479.9|83511.6|83461.6|78
1621447510000|2021-05-19 18:05:10|83527.8|83477.8|83516|83466|83537.9|83487.9|83516|83466|75
1621447520000|2021-05-19 18:05:20|83518.7|83468.7|83547.8|83497.8|83548.9|83498.9|83517.7|83467.7|78
1621447530000|2021-05-19 18:05:30|83548.4|83498.4|83575|83525|83575.6|83525.6|83546.7|83496.7|75
1621447540000|2021-05-19 18:05:40|83575.1|83525.1|83568.9|83518.9|83580.6|83530.6|83550|83500|80
1621447550000|2021-05-19 18:05:50|83570.5|83520.5|83573.1|83523.1|83589.6|83539.6|83568.5|83518.5|75
1621447560000|2021-05-19 18:06:00|83572.6|83522.6|83576.3|83526.3|83594.4|83544.4|83565.2|83515.2|76
1621447570000|2021-05-19 18:06:10|83575.1|83525.1|83576.1|83526.1|83589.6|83539.6|83573.8|83523.8|78
1621447580000|2021-05-19 18:06:20|83576|83526|83551.3|83501.3|83577.8|83527.8|83548.1|83498.1|76
1621447590000|2021-05-19 18:06:30|83548.2|83498.2|83564.3|83514.3|83578.4|83528.4|83543|83493|76
1621447600000|2021-05-19 18:06:40|83565.2|83515.2|83564.5|83514.5|83569.7|83519.7|83549.8|83499.8|68
1621447610000|2021-05-19 18:06:50|83565.4|83515.4|83573.3|83523.3|83581.4|83531.4|83554.7|83512|73
1621447620000|2021-05-19 18:07:00|83572.4|83522.4|83590|83540|83590|83540|83567|83517|76
1621447630000|2021-05-19 18:07:10|83588.8|83538.8|83597.8|83547.8|83609|83559|83588.8|83538.8|77
1621447640000|2021-05-19 18:07:20|83598|83548|83583.5|83533.5|83608.6|83558.6|83583.5|83533.5|78
1621447650000|2021-05-19 18:07:30|83579.2|83529.2|83583.4|83533.4|83589.7|83539.7|83558.2|83508.2|78
1621447660000|2021-05-19 18:07:40|83581.6|83531.6|83588.8|83538.8|83588.8|83538.8|83580|83530|74
1621447670000|2021-05-19 18:07:50|83587.6|83537.6|83603.5|83553.5|83603.5|83553.5|83578.3|83528.3|72
1621447680000|2021-05-19 18:08:00|83604.3|83554.3|83616.8|83566.8|83618.6|83568.6|83604.3|83554.3|75
1621447690000|2021-05-19 18:08:10|83617|83567|83613.8|83563.8|83621.9|83571.9|83610.8|83560.8|75
1621447700000|2021-05-19 18:08:20|83613.7|83563.7|83620|83570|83621.2|83571.2|83613.2|83563.2|70
1621447710000|2021-05-19 18:08:30|83620.3|83570.3|83629|83579|83632.8|83582.8|83616.8|83566.8|75
1621447720000|2021-05-19 18:08:40|83630.8|83580.8|83612.9|83562.9|83630.8|83580.8|83611.6|83561.6|76
1621447730000|2021-05-19 18:08:50|83612.6|83562.6|83604.9|83554.9|83622.3|83572.3|83603.5|83553.5|75
1621447740000|2021-05-19 18:09:00|83602.7|83552.7|83581.1|83531.1|83602.8|83552.8|83580.8|83530.8|74
1621447750000|2021-05-19 18:09:10|83580.7|83530.7|83583.2|83533.2|83593|83543|83579.5|83529.5|73
1621447760000|2021-05-19 18:09:20|83582.6|83532.6|83565.4|83515.4|83585.8|83535.8|83553.9|83503.9|79
1621447770000|2021-05-19 18:09:30|83566.7|83516.7|83557|83507|83572|83522|83550.9|83500.9|75
1621447780000|2021-05-19 18:09:40|83557.9|83507.9|83559.7|83509.7|83575.7|83525.7|83554.1|83504.1|74
1621447790000|2021-05-19 18:09:50|83558.9|83508.9|83548.9|83498.9|83562|83512|83536.7|83486.7|77
1621447800000|2021-05-19 18:10:00|83546.2|83496.2|83549.3|83499.3|83562|83512|83546.2|83496.2|76
1621447810000|2021-05-19 18:10:10|83550|83500|83558.6|83508.6|83560.2|83510.2|83547.2|83497.2|75
1621447820000|2021-05-19 18:10:20|83558.7|83508.7|83554.1|83504.1|83558.7|83508.7|83550.4|83500.4|72
1621447830000|2021-05-19 18:10:30|83554.7|83504.7|83581.8|83531.8|83582.9|83532.9|83554.7|83504.7|71
1621447840000|2021-05-19 18:10:40|83582.1|83532.1|83589.7|83539.7|83592.4|83542.4|83575|83525|70
1621447850000|2021-05-19 18:10:50|83589.3|83539.3|83597.1|83547.1|83600.4|83550.4|83588.6|83538.6|75
1621447860000|2021-05-19 18:11:00|83597.7|83547.7|83599.5|83549.5|83607.4|83557.4|83596.8|83546.8|74
1621447870000|2021-05-19 18:11:10|83599.4|83549.4|83577.3|83527.3|83599.4|83549.4|83575.2|83525.2|74
1621447880000|2021-05-19 18:11:20|83577.7|83527.7|83591.9|83541.9|83592.7|83542.7|83577.4|83527.4|72
1621447890000|2021-05-19 18:11:30|83590.3|83540.3|83591.6|83541.6|83594.3|83544.3|83587.1|83537.1|77
1621447900000|2021-05-19 18:11:40|83592.5|83542.5|83580.5|83530.5|83599.7|83549.7|83579.1|83529.1|74
1621447910000|2021-05-19 18:11:50|83580.4|83530.4|83593.1|83543.1|83600.9|83550.9|83574.7|83524.7|71
1621447920000|2021-05-19 18:12:00|83592.3|83542.3|83584.5|83534.5|83596.5|83546.5|83583.4|83533.4|72
1621447930000|2021-05-19 18:12:10|83588|83538|83594.4|83544.4|83595|83545|83583|83533|68
1621447940000|2021-05-19 18:12:20|83592.2|83542.2|83602.7|83552.7|83603.8|83553.8|83589.2|83539.2|74
1621447950000|2021-05-19 18:12:30|83603.5|83553.5|83627.7|83577.7|83638.8|83588.8|83603.5|83553.5|75
1621447960000|2021-05-19 18:12:40|83627.8|83577.8|83632.9|83582.9|83642|83592|83617.1|83567.1|74
1621447970000|2021-05-19 18:12:50|83633.6|83583.6|83640.4|83590.4|83641.8|83591.8|83633.6|83583.6|64
1621447980000|2021-05-19 18:13:00|83638.6|83588.6|83642.2|83592.2|83654.1|83604.1|83624.1|83574.1|76
1621447990000|2021-05-19 18:13:10|83642.9|83592.9|83658.4|83608.4|83658.4|83608.4|83640.2|83590.2|72
1621448000000|2021-05-19 18:13:20|83658.3|83608.3|83646|83596|83659.8|83609.8|83640.2|83590.2|67
1621448010000|2021-05-19 18:13:30|83645.5|83595.5|83621|83571|83645.5|83595.5|83617.3|83567.3|74
1621448020000|2021-05-19 18:13:40|83620.9|83570.9|83606|83556|83625|83575|83606|83556|77
1621448030000|2021-05-19 18:13:50|83605.8|83555.8|83588.3|83538.3|83606.4|83556.4|83585.3|83535.3|72
1621448040000|2021-05-19 18:14:00|83591.5|83541.5|83588.9|83538.9|83604.2|83554.2|83583.9|83533.9|70
1621448050000|2021-05-19 18:14:10|83587|83537|83579.2|83529.2|83589.7|83539.7|83577.3|83527.3|72
1621448060000|2021-05-19 18:14:20|83580.4|83530.4|83577.6|83527.6|83580.4|83530.4|83564.8|83514.8|72
1621448070000|2021-05-19 18:14:30|83577|83527|83582.2|83532.2|83585.3|83535.3|83570.5|83520.5|79
1621448080000|2021-05-19 18:14:40|83584.8|83534.8|83595|83545|83595|83545|83582.3|83532.3|68
1621448090000|2021-05-19 18:14:50|83595.3|83545.3|83583|83533|83596.4|83546.4|83582.5|83532.5|64
1621448100000|2021-05-19 18:15:00|83583.9|83533.9|83585.6|83535.6|83590.2|83540.2|83583.9|83533.9|62
1621448110000|2021-05-19 18:15:10|83585.8|83535.8|83619.5|83569.5|83621.6|83571.6|83582|83532|73
1621448120000|2021-05-19 18:15:20|83618.7|83568.7|83620.7|83570.7|83623|83573|83612.4|83562.4|72
1621448130000|2021-05-19 18:15:30|83620.5|83570.5|83615.8|83565.8|83620.5|83570.5|83611.5|83561.5|63
1621448140000|2021-05-19 18:15:40|83615.6|83565.6|83632|83582|83633.3|83583.3|83615.4|83565.4|77
1621448150000|2021-05-19 18:15:50|83633.7|83583.7|83643.3|83593.3|83655.3|83605.3|83628.3|83578.3|74
1621448160000|2021-05-19 18:16:00|83645.5|83595.5|83646.8|83596.8|83653.8|83603.8|83638|83588|80
1621448170000|2021-05-19 18:16:10|83647.2|83597.2|83649.4|83599.4|83654.9|83604.9|83647.2|83597.2|69
1621448180000|2021-05-19 18:16:20|83649.3|83599.3|83646.9|83596.9|83650.9|83600.9|83643.4|83593.4|65
1621448190000|2021-05-19 18:16:30|83646.7|83596.7|83613.2|83563.2|83648.9|83598.9|83610.7|83560.7|74
1621448200000|2021-05-19 18:16:40|83613.8|83563.8|83619|83569|83622.5|83572.5|83603.5|83553.5|75
1621448210000|2021-05-19 18:16:50|83626.7|83576.7|83639.2|83589.2|83652.3|83602.3|83625.2|83575.2|74
1621448220000|2021-05-19 18:17:00|83638|83588|83625.9|83575.9|83638|83588|83620.5|83570.5|74
1621448230000|2021-05-19 18:17:10|83624.4|83574.4|83615.6|83565.6|83625.1|83575.1|83613|83563|64
1621448240000|2021-05-19 18:17:20|83615.9|83565.9|83614.5|83564.5|83629.1|83579.1|83609.7|83559.7|73
1621448250000|2021-05-19 18:17:30|83614.2|83564.2|83612.6|83562.6|83615.9|83565.9|83609.1|83559.1|68
1621448260000|2021-05-19 18:17:40|83613.8|83563.8|83612.1|83562.1|83614.6|83564.6|83605.8|83555.8|57
1621448270000|2021-05-19 18:17:50|83611.9|83561.9|83616.3|83566.3|83618.3|83568.3|83610.2|83560.2|62
1621448280000|2021-05-19 18:18:00|83615.9|83565.9|83626.3|83576.3|83628.4|83578.4|83615.9|83565.9|64
1621448290000|2021-05-19 18:18:10|83625.6|83575.6|83622.4|83572.4|83625.6|83575.6|83615.1|83565.1|66
1621448300000|2021-05-19 18:18:20|83620.9|83570.9|83631.5|83581.5|83634.5|83584.5|83619.2|83569.2|63
1621448310000|2021-05-19 18:18:30|83634.3|83584.3|83643|83593|83648.4|83598.4|83632.9|83582.9|68
1621448320000|2021-05-19 18:18:40|83643.6|83593.6|83646.6|83596.6|83650.5|83600.5|83643|83593|56
1621448330000|2021-05-19 18:18:50|83646.1|83596.1|83623.4|83573.4|83647.4|83597.4|83622.9|83572.9|70
1621448340000|2021-05-19 18:19:00|83623|83573|83641.8|83591.8|83641.8|83591.8|83622.9|83572.9|69
1621448350000|2021-05-19 18:19:10|83641.6|83591.6|83647.4|83597.4|83647.4|83597.4|83640.3|83590.3|64
1621448360000|2021-05-19 18:19:20|83648.3|83598.3|83632.4|83582.4|83650.2|83600.2|83632.4|83582.4|65
1621448370000|2021-05-19 18:19:30|83632.7|83582.7|83660.4|83610.4|83660.4|83610.4|83630.8|83580.8|71
1621448380000|2021-05-19 18:19:40|83659.3|83609.3|83645.9|83595.9|83661.6|83611.6|83640.9|83590.9|74
1621448390000|2021-05-19 18:19:50|83646|83596|83635.8|83585.8|83648.2|83598.2|83632.2|83582.2|62
1621448400000|2021-05-19 18:20:00|83635.3|83585.3|83636.4|83586.4|83640.2|83590.2|83632|83582|70
1621448410000|2021-05-19 18:20:10|83636.7|83586.7|83629.9|83579.9|83637.2|83587.2|83628.2|83578.2|62
1621448420000|2021-05-19 18:20:20|83629.7|83579.7|83607.1|83557.1|83630.2|83580.2|83606.8|83556.8|74
1621448430000|2021-05-19 18:20:30|83607.5|83557.5|83584.9|83534.9|83607.5|83557.5|83584.1|83534.1|73
1621448440000|2021-05-19 18:20:40|83584|83534|83594.4|83544.4|83594.4|83544.4|83581.9|83531.9|73
1621448450000|2021-05-19 18:20:50|83594.7|83544.7|83592.3|83542.3|83594.7|83544.7|83585|83535|73
1621448460000|2021-05-19 18:21:00|83592.9|83542.9|83579.7|83529.7|83593.4|83543.4|83579.7|83529.7|67
1621448470000|2021-05-19 18:21:10|83579.6|83529.6|83590.5|83540.5|83591.6|83541.6|83576.4|83526.4|59
1621448480000|2021-05-19 18:21:20|83591.2|83541.2|83586.9|83536.9|83591.3|83541.3|83583.6|83533.6|62
1621448490000|2021-05-19 18:21:30|83587|83537|83580.9|83530.9|83587|83537|83579.4|83529.4|65
1621448500000|2021-05-19 18:21:40|83581.4|83531.4|83574.5|83524.5|83581.8|83531.8|83574|83524|66
1621448510000|2021-05-19 18:21:50|83574|83524|83546.5|83496.5|83577.8|83527.8|83546.3|83496.3|69
1621448520000|2021-05-19 18:22:00|83544.6|83494.6|83509.4|83459.4|83545.4|83495.4|83509.4|83459.4|78
1621448530000|2021-05-19 18:22:10|83509.2|83459.2|83492.8|83442.8|83516.5|83466.5|83491.6|83441.6|73
1621448540000|2021-05-19 18:22:20|83492.2|83442.2|83488.7|83438.7|83497.8|83447.8|83483.6|83433.6|77
1621448550000|2021-05-19 18:22:30|83487|83437|83483.7|83433.7|83487|83437|83478.8|83428.8|74
1621448560000|2021-05-19 18:22:40|83482.7|83432.7|83481.5|83431.5|83485.5|83435.5|83480.8|83430.8|59
1621448570000|2021-05-19 18:22:50|83480|83430|83483.2|83433.2|83484.6|83434.6|83477.1|83427.1|68
1621448580000|2021-05-19 18:23:00|83482.3|83432.3|83489.2|83439.2|83489.2|83439.2|83472.4|83422.4|71
1621448590000|2021-05-19 18:23:10|83489.3|83439.3|83483|83433|83490.2|83440.2|83481.5|83431.5|66
1621448600000|2021-05-19 18:23:20|83482.9|83432.9|83444.3|83394.3|83483.2|83433.2|83443.8|83393.8|72
1621448610000|2021-05-19 18:23:30|83444.8|83394.8|83452.5|83402.5|83457.5|83407.5|83444.8|83394.8|75
1621448620000|2021-05-19 18:23:40|83453.5|83403.5|83453.2|83403.2|83456.8|83406.8|83443.4|83393.4|76
1621448630000|2021-05-19 18:23:50|83453.4|83403.4|83442|83392|83454.9|83404.9|83441|83391|70
1621448640000|2021-05-19 18:24:00|83441.3|83391.3|83455.9|83405.9|83459.5|83409.5|83434.4|83384.4|72
1621448650000|2021-05-19 18:24:10|83457.8|83407.8|83459.3|83409.3|83460.7|83410.7|83454.8|83404.8|67
1621448660000|2021-05-19 18:24:20|83459.8|83409.8|83480.1|83430.1|83480.8|83430.8|83455.8|83405.8|74
1621448670000|2021-05-19 18:24:30|83481.6|83431.6|83483|83433|83488|83438|83476.5|83426.5|69
1621448680000|2021-05-19 18:24:40|83482.2|83432.2|83478|83428|83484.1|83434.1|83477|83427|66
1621448690000|2021-05-19 18:24:50|83477.9|83427.9|83485.3|83435.3|83489.6|83439.6|83477.7|83427.7|63
1621448700000|2021-05-19 18:25:00|83485.4|83435.4|83486|83436|83489.1|83439.1|83480.6|83430.6|61
1621448710000|2021-05-19 18:25:10|83486.2|83436.2|83493.9|83443.9|83493.9|83443.9|83485.7|83435.7|55
1621448720000|2021-05-19 18:25:20|83495.7|83445.7|83510.5|83460.5|83511.2|83462.6|83487.6|83445.7|59
1621448730000|2021-05-19 18:25:30|83510.8|83460.8|83509.5|83459.5|83511.5|83461.5|83502.8|83452.8|59
1621448740000|2021-05-19 18:25:40|83512.1|83462.1|83512.7|83462.7|83520.7|83470.7|83508.9|83458.9|69
1621448750000|2021-05-19 18:25:50|83512.5|83462.5|83512.3|83462.3|83512.5|83462.5|83505.4|83455.4|63
1621448760000|2021-05-19 18:26:00|83512.2|83462.2|83491.6|83441.6|83512.2|83462.2|83490.2|83440.2|63
1621448770000|2021-05-19 18:26:10|83490.7|83440.7|83490.1|83440.1|83494.9|83444.9|83488.1|83438.1|60
1621448780000|2021-05-19 18:26:20|83489.9|83439.9|83498.9|83448.9|83500.9|83450.9|83489.9|83439.9|55
1621448790000|2021-05-19 18:26:30|83496.7|83446.7|83491.1|83441.1|83497.9|83447.9|83490.7|83440.7|45
1621448800000|2021-05-19 18:26:40|83491.2|83441.2|83493.1|83443.1|83493.9|83445.3|83470.3|83432.4|59
1621448810000|2021-05-19 18:26:50|83493.7|83443.7|83499.5|83449.5|83499.5|83449.5|83493.7|83443.7|50
1621448820000|2021-05-19 18:27:00|83499.4|83449.4|83509.1|83459.1|83509.1|83459.1|83497.9|83447.9|58
1621448830000|2021-05-19 18:27:10|83510.4|83460.4|83508.5|83458.5|83514.8|83464.8|83506.4|83456.4|48
1621448840000|2021-05-19 18:27:20|83504.7|83454.7|83511.1|83461.1|83513|83463|83498.6|83448.6|61
1621448850000|2021-05-19 18:27:30|83511.7|83461.7|83513.4|83463.4|83513.5|83463.5|83505.5|83455.5|60
1621448860000|2021-05-19 18:27:40|83513|83463|83514.6|83464.6|83514.6|83464.6|83508.3|83458.3|52
1621448870000|2021-05-19 18:27:50|83513.6|83463.6|83517|83467|83519.3|83469.3|83513.5|83463.5|49
1621448880000|2021-05-19 18:28:00|83517.2|83467.2|83522.6|83472.6|83526.1|83476.1|83516.2|83466.2|54
1621448890000|2021-05-19 18:28:10|83522.7|83472.7|83514|83464|83523.3|83473.3|83513.8|83463.8|55
1621448900000|2021-05-19 18:28:20|83514.2|83464.2|83514.1|83464.1|83517.5|83467.5|83513.6|83463.6|44
1621448910000|2021-05-19 18:28:30|83514.5|83464.5|83513|83463|83514.6|83464.6|83511.1|83461.1|33
1621448920000|2021-05-19 18:28:40|83513.4|83463.4|83517.7|83467.7|83518.1|83468.1|83510.7|83460.7|51
1621448930000|2021-05-19 18:28:50|83518.1|83468.1|83510.6|83460.6|83520.5|83470.5|83509.4|83459.4|48
1621448940000|2021-05-19 18:29:00|83510.8|83460.8|83514.6|83464.6|83516.7|83466.7|83506.8|83456.8|48
1621448950000|2021-05-19 18:29:10|83515|83465|83512.1|83462.1|83516.2|83466.2|83509.5|83459.5|51
1621448960000|2021-05-19 18:29:20|83511.7|83461.7|83513.6|83463.6|83514.5|83464.5|83509.3|83459.3|61
1621448970000|2021-05-19 18:29:30|83509.7|83459.7|83491.3|83441.3|83509.7|83459.7|83490.6|83440.6|59
1621448980000|2021-05-19 18:29:40|83491.6|83441.6|83485|83435|83491.6|83441.6|83481.8|83431.8|63
1621448990000|2021-05-19 18:29:50|83484.9|83434.9|83488.5|83438.5|83495.1|83445.1|83484|83434|66
1621449000000|2021-05-19 18:30:00|83488.4|83438.4|83493.9|83443.9|83494|83444|83484.9|83434.9|67
1621449010000|2021-05-19 18:30:10|83493.8|83443.8|83490.7|83440.7|83494.5|83444.5|83490|83440|52
1621449020000|2021-05-19 18:30:20|83490.4|83440.4|83491.1|83441.1|83500.4|83450.4|83488.7|83438.7|63
1621449030000|2021-05-19 18:30:30|83491.5|83441.5|83483.2|83433.2|83492.1|83442.1|83480.4|83430.4|61
1621449040000|2021-05-19 18:30:40|83482.8|83432.8|83483.1|83433.1|83486.3|83436.3|83479.2|83429.2|66
1621449050000|2021-05-19 18:30:50|83482.8|83432.8|83477.2|83427.2|83485.8|83435.8|83476.6|83426.6|59
1621449060000|2021-05-19 18:31:00|83477.7|83427.7|83478|83428|83484.3|83434.3|83472.9|83422.9|63
1621449070000|2021-05-19 18:31:10|83478.1|83428.1|83468.6|83418.6|83478.1|83428.1|83466.1|83416.1|49
1621449080000|2021-05-19 18:31:20|83468.3|83418.3|83475.2|83425.2|83475.2|83425.2|83466.1|83416.1|60
1621449090000|2021-05-19 18:31:30|83475.1|83425.1|83480.7|83430.7|83481.4|83431.4|83474.7|83424.7|43
1621449100000|2021-05-19 18:31:40|83480.9|83430.9|83479.5|83429.5|83488.3|83438.3|83479.3|83429.3|54
1621449110000|2021-05-19 18:31:50|83479.8|83429.8|83481.3|83431.3|83483|83433|83473.5|83423.5|65
1621449120000|2021-05-19 18:32:00|83481|83431|83470|83420|83483|83433|83459.3|83409.3|69
1621449130000|2021-05-19 18:32:10|83469.9|83419.9|83469.8|83419.8|83470.4|83420.4|83466|83416|59
1621449140000|2021-05-19 18:32:20|83470|83420|83487.4|83437.4|83488|83438|83470|83420|65
1621449150000|2021-05-19 18:32:30|83487.3|83437.3|83485|83435|83488.1|83438.1|83482.8|83432.8|50
1621449160000|2021-05-19 18:32:40|83484.5|83434.5|83498.6|83448.6|83498.6|83448.6|83484.1|83434.1|65
1621449170000|2021-05-19 18:32:50|83498.5|83448.5|83508.7|83458.7|83509.9|83459.9|83491.3|83441.3|66
1621449180000|2021-05-19 18:33:00|83508.5|83458.5|83500.9|83450.9|83508.5|83458.5|83496.6|83446.6|59
1621449190000|2021-05-19 18:33:10|83502.2|83452.2|83497.5|83447.5|83502.2|83452.2|83496|83446|59
1621449200000|2021-05-19 18:33:20|83497.6|83447.6|83522.4|83472.4|83522.4|83472.4|83493.6|83443.6|67
1621449210000|2021-05-19 18:33:30|83524.5|83474.5|83524.5|83474.5|83527.5|83477.5|83518.5|83468.5|74
1621449220000|2021-05-19 18:33:40|83524|83474|83523.4|83473.4|83527.8|83477.8|83522.5|83472.5|78
1621449230000|2021-05-19 18:33:50|83524.2|83474.2|83537.7|83487.7|83537.7|83487.7|83524.2|83474.2|65
1621449240000|2021-05-19 18:34:00|83538.3|83488.3|83537.3|83487.3|83542.5|83492.5|83532.6|83482.6|70
1621449250000|2021-05-19 18:34:10|83537.9|83487.9|83538.1|83488.1|83540.4|83490.4|83536.4|83486.4|64
1621449260000|2021-05-19 18:34:20|83538.3|83488.3|83529.5|83479.5|83540|83490|83528.5|83478.5|60
1621449270000|2021-05-19 18:34:30|83528.9|83478.9|83528.9|83478.9|83530.9|83480.9|83523.6|83473.6|74
1621449280000|2021-05-19 18:34:40|83528.7|83478.7|83524.6|83474.6|83529.8|83479.8|83520.6|83470.6|67
1621449290000|2021-05-19 18:34:50|83526.2|83476.2|83528.7|83478.7|83534.8|83484.8|83526.1|83476.1|70
1621449300000|2021-05-19 18:35:00|83529|83479|83531.4|83481.4|83536.3|83486.3|83524.9|83474.9|72
1621449310000|2021-05-19 18:35:10|83530.7|83480.7|83532.7|83482.7|83532.7|83482.7|83526|83476|68
1621449320000|2021-05-19 18:35:20|83532.9|83482.9|83516.9|83466.9|83535.5|83485.5|83516|83466|71
1621449330000|2021-05-19 18:35:30|83517.2|83467.2|83529.2|83479.2|83532.3|83482.3|83516.7|83466.7|73
1621449340000|2021-05-19 18:35:40|83528.8|83478.8|83526.2|83476.2|83529.8|83479.8|83524|83474|60
1621449350000|2021-05-19 18:35:50|83526|83476|83530.6|83480.6|83533.6|83483.6|83524.8|83474.8|61
1621449360000|2021-05-19 18:36:00|83528.2|83478.2|83528|83478|83530.4|83480.4|83521|83471|73
1621449370000|2021-05-19 18:36:10|83530.3|83480.3|83529.6|83479.6|83530.3|83480.3|83526.4|83476.4|68
1621449380000|2021-05-19 18:36:20|83530|83480|83517.7|83467.7|83533.2|83483.2|83514.4|83464.4|67
1621449390000|2021-05-19 18:36:30|83517.9|83467.9|83515.5|83465.5|83519.2|83469.2|83512.1|83462.1|66
1621449400000|2021-05-19 18:36:40|83514.8|83464.8|83514.4|83464.4|83515.7|83465.7|83511.7|83461.7|64
1621449410000|2021-05-19 18:36:50|83513.7|83463.7|83517.7|83467.7|83518.1|83468.1|83512.6|83462.6|55
1621449420000|2021-05-19 18:37:00|83517.4|83467.4|83526.3|83476.3|83526.3|83476.3|83516.9|83466.9|62
1621449430000|2021-05-19 18:37:10|83525.8|83475.8|83527.4|83477.4|83527.4|83477.4|83523.3|83473.3|64
1621449440000|2021-05-19 18:37:20|83527.3|83477.3|83546.6|83496.6|83546.6|83496.6|83527.3|83477.3|71
1621449450000|2021-05-19 18:37:30|83551.3|83501.3|83554.9|83504.9|83559.8|83509.8|83550.8|83500.8|73
1621449460000|2021-05-19 18:37:40|83555.2|83505.2|83560.3|83510.3|83562.5|83512.5|83554.2|83504.2|70
1621449470000|2021-05-19 18:37:50|83560.7|83510.7|83553.4|83503.4|83560.9|83510.9|83551.7|83501.7|69
1621449480000|2021-05-19 18:38:00|83553.1|83503.1|83570.2|83520.2|83571|83521|83553.1|83503.1|76
1621449490000|2021-05-19 18:38:10|83571.1|83521.1|83568.1|83518.1|83572.1|83522.1|83565.8|83515.8|69
1621449500000|2021-05-19 18:38:20|83568.4|83518.4|83572.6|83522.6|83574.2|83524.2|83560.4|83510.4|67
1621449510000|2021-05-19 18:38:30|83572.7|83522.7|83586.6|83536.6|83587.9|83537.9|83572.2|83522.2|74
1621449520000|2021-05-19 18:38:40|83588|83538|83588.2|83538.2|83594.2|83544.2|83584.5|83534.5|74
1621449530000|2021-05-19 18:38:50|83588.5|83538.5|83585.9|83535.9|83589.5|83539.5|83582.1|83532.1|72
1621449540000|2021-05-19 18:39:00|83586.6|83536.6|83585.1|83535.1|83588.6|83538.6|83584.3|83534.3|58
1621449550000|2021-05-19 18:39:10|83585.6|83535.6|83600.2|83550.2|83601.9|83551.9|83581.2|83531.2|73
1621449560000|2021-05-19 18:39:20|83600.6|83550.6|83595.4|83545.4|83601.3|83551.3|83595.1|83545.1|64
1621449570000|2021-05-19 18:39:30|83594.9|83544.9|83586.8|83536.8|83595.6|83545.6|83586.4|83536.4|65
1621449580000|2021-05-19 18:39:40|83587.5|83537.5|83589.9|83539.9|83591.9|83541.9|83582.2|83532.2|65
1621449590000|2021-05-19 18:39:50|83590.6|83540.6|83598.6|83548.6|83598.8|83548.8|83587.4|83537.4|71
1621449600000|2021-05-19 18:40:00|83598.3|83548.3|83593.4|83543.4|83602.2|83552.2|83589.9|83539.9|72
1621449610000|2021-05-19 18:40:10|83593.8|83543.8|83593.2|83543.2|83593.8|83543.8|83584|83534|68
1621449620000|2021-05-19 18:40:20|83592.1|83542.1|83600.3|83550.3|83600.3|83550.3|83591.6|83541.6|68
1621449630000|2021-05-19 18:40:30|83600.7|83550.7|83601.4|83551.4|83604.9|83554.9|83597.6|83547.6|62
1621449640000|2021-05-19 18:40:40|83599.9|83549.9|83593|83543|83599.9|83549.9|83590|83540|70
1621449650000|2021-05-19 18:40:50|83592.7|83542.7|83594.8|83544.8|83598.3|83548.3|83588.4|83538.4|66
1621449660000|2021-05-19 18:41:00|83594.6|83544.6|83596.6|83546.6|83598.5|83548.5|83590|83540|62
1621449670000|2021-05-19 18:41:10|83596.9|83546.9|83594.1|83544.1|83601.2|83551.2|83591.7|83541.7|63
1621449680000|2021-05-19 18:41:20|83593.9|83543.9|83596.8|83546.8|83597.9|83547.9|83593.3|83543.3|62
1621449690000|2021-05-19 18:41:30|83596.7|83546.7|83592.3|83542.3|83597.6|83547.6|83592.3|83542.3|59
1621449700000|2021-05-19 18:41:40|83592.8|83542.8|83580.9|83530.9|83592.8|83542.8|83580.7|83530.7|64
1621449710000|2021-05-19 18:41:50|83580.3|83530.3|83579.4|83529.4|83580.7|83530.7|83575.6|83525.6|47
1621449720000|2021-05-19 18:42:00|83578.9|83528.9|83587.9|83537.9|83591.3|83541.3|83578.5|83528.5|57
1621449730000|2021-05-19 18:42:10|83587|83537|83578.7|83528.7|83589.1|83539.1|83578.7|83528.7|58
1621449740000|2021-05-19 18:42:20|83578.6|83528.6|83579.7|83529.7|83584.1|83534.1|83576.8|83526.8|57
1621449750000|2021-05-19 18:42:30|83579.1|83529.1|83585.2|83535.2|83585.2|83535.2|83576.7|83526.7|61
1621449760000|2021-05-19 18:42:40|83585.3|83535.3|83583.7|83533.7|83588.5|83538.5|83581.9|83531.9|61
1621449770000|2021-05-19 18:42:50|83583.4|83533.4|83576.9|83526.9|83583.6|83533.6|83575|83525|64
1621449780000|2021-05-19 18:43:00|83576.7|83526.7|83581.6|83531.6|83582.1|83532.1|83575.9|83525.9|52
1621449790000|2021-05-19 18:43:10|83581.3|83531.3|83605.5|83555.5|83608.5|83558.5|83581.3|83531.3|67
1621449800000|2021-05-19 18:43:20|83605.4|83555.4|83589.7|83539.7|83605.4|83555.4|83589.7|83539.7|64
1621449810000|2021-05-19 18:43:30|83588.7|83538.7|83592.9|83542.9|83594.5|83544.5|83584.7|83534.7|60
1621449820000|2021-05-19 18:43:40|83593|83543|83594.5|83544.5|83597.9|83547.9|83590.7|83540.7|69
1621449830000|2021-05-19 18:43:50|83594.2|83544.2|83584.9|83534.9|83594.9|83544.9|83584.4|83534.4|62
1621449840000|2021-05-19 18:44:00|83584.3|83534.3|83593.1|83543.1|83594.5|83544.5|83584.3|83534.3|63
1621449850000|2021-05-19 18:44:10|83594.1|83544.1|83592.8|83542.8|83596.2|83546.2|83590.6|83540.6|66
1621449860000|2021-05-19 18:44:20|83593|83543|83595.2|83545.2|83597.7|83547.7|83593|83543|62
1621449870000|2021-05-19 18:44:30|83594.8|83544.8|83601.9|83551.9|83601.9|83551.9|83594.6|83544.6|62
1621449880000|2021-05-19 18:44:40|83601.8|83551.8|83601.7|83551.7|83604.4|83554.4|83601.5|83551.5|52
1621449890000|2021-05-19 18:44:50|83601.6|83551.6|83611.7|83561.7|83614.6|83564.6|83601.6|83551.6|61
1621449900000|2021-05-19 18:45:00|83611.6|83561.6|83618.6|83568.6|83618.6|83568.6|83610.6|83560.6|72
1621449910000|2021-05-19 18:45:10|83621.5|83571.5|83637|83587|83640.7|83590.7|83620.8|83570.8|71
1621449920000|2021-05-19 18:45:20|83637.2|83587.2|83642.5|83592.5|83642.5|83592.5|83632.4|83582.4|68
1621449930000|2021-05-19 18:45:30|83641.2|83591.2|83647.7|83597.7|83647.9|83597.9|83639.8|83589.8|71
1621449940000|2021-05-19 18:45:40|83648.9|83598.9|83646|83596|83650.5|83600.5|83641.5|83591.5|59
1621449950000|2021-05-19 18:45:50|83646.1|83596.1|83645.5|83595.5|83650.4|83600.4|83643.9|83593.9|55
1621449960000|2021-05-19 18:46:00|83646|83596|83646.1|83596.1|83647.3|83597.3|83639.2|83589.2|72
1621449970000|2021-05-19 18:46:10|83647.2|83597.2|83654.7|83604.7|83657.1|83607.1|83645.6|83595.6|72
1621449980000|2021-05-19 18:46:20|83654.5|83604.5|83660.4|83610.4|83662.9|83612.9|83651.9|83601.9|74
1621449990000|2021-05-19 18:46:30|83659.8|83609.8|83660.5|83610.5|83660.9|83610.9|83652.3|83602.3|64
1621450000000|2021-05-19 18:46:40|83660.6|83610.6|83661.4|83611.4|83661.9|83611.9|83658.6|83608.6|64
1621450010000|2021-05-19 18:46:50|83661.2|83611.2|83665.5|83615.5|83665.5|83615.5|83660.7|83610.7|58
1621450020000|2021-05-19 18:47:00|83664.9|83614.9|83669.2|83619.2|83670.2|83620.2|83663|83613|58
1621450030000|2021-05-19 18:47:10|83668.8|83618.8|83669.9|83619.9|83669.9|83619.9|83665.1|83615.1|66
1621450040000|2021-05-19 18:47:20|83668.6|83618.6|83676.8|83626.8|83676.9|83626.9|83668.2|83618.2|61
1621450050000|2021-05-19 18:47:30|83677|83627|83668.8|83618.8|83677.4|83627.4|83666.5|83616.5|64
1621450060000|2021-05-19 18:47:40|83668.6|83618.6|83635.5|83585.5|83672.1|83622.1|83635.5|83585.5|72
1621450070000|2021-05-19 18:47:50|83632.9|83582.9|83641.3|83591.3|83642.3|83592.3|83627.8|83577.8|78
1621450080000|2021-05-19 18:48:00|83641.5|83591.5|83637.7|83587.7|83646.4|83596.4|83637.4|83587.4|62
1621450090000|2021-05-19 18:48:10|83638.9|83588.9|83645.4|83595.4|83646.4|83596.4|83635.6|83585.6|55
1621450100000|2021-05-19 18:48:20|83645.5|83595.5|83640.6|83590.6|83647.7|83597.7|83638.1|83588.1|59
1621450110000|2021-05-19 18:48:30|83641.1|83591.1|83635|83585|83641.3|83591.3|83634.3|83584.3|57
1621450120000|2021-05-19 18:48:40|83635.3|83585.3|83642.4|83592.4|83645.2|83595.2|83635.3|83585.3|57
1621450130000|2021-05-19 18:48:50|83642.3|83592.3|83644.8|83594.8|83645.4|83595.4|83641|83591|59
1621450140000|2021-05-19 18:49:00|83644.9|83594.9|83652.4|83602.4|83665.2|83615.2|83644.9|83594.9|65
1621450150000|2021-05-19 18:49:10|83649.4|83599.4|83654.1|83604.1|83658|83608|83648.6|83598.6|69
1621450160000|2021-05-19 18:49:20|83653.9|83603.9|83656.8|83606.8|83660.8|83610.8|83652.7|83602.7|54
1621450170000|2021-05-19 18:49:30|83657.7|83607.7|83664.3|83614.3|83664.3|83614.3|83654.5|83604.5|65
1621450180000|2021-05-19 18:49:40|83664.2|83614.2|83669.5|83619.5|83669.9|83619.9|83662.5|83612.5|58
1621450190000|2021-05-19 18:49:50|83669|83619|83670.5|83620.5|83673|83623|83666.5|83616.5|68
1621450200000|2021-05-19 18:50:00|83669.3|83619.3|83665.4|83615.4|83669.3|83619.3|83660.6|83610.6|74
1621450210000|2021-05-19 18:50:10|83665.5|83615.5|83660.1|83610.1|83667.5|83617.5|83659.3|83609.3|57
1621450220000|2021-05-19 18:50:20|83660|83610|83660.4|83610.4|83662.2|83612.2|83657.9|83607.9|59
1621450230000|2021-05-19 18:50:30|83660.7|83610.7|83659.8|83609.8|83663.3|83613.3|83656.9|83606.9|54
1621450240000|2021-05-19 18:50:40|83659.9|83609.9|83653.8|83603.8|83660.2|83610.2|83652.1|83602.1|57
1621450250000|2021-05-19 18:50:50|83654.3|83604.3|83659.6|83609.6|83662.4|83612.4|83654.3|83604.3|63
1621450260000|2021-05-19 18:51:00|83659.3|83609.3|83651.3|83601.3|83659.7|83609.7|83647.7|83597.7|62
1621450270000|2021-05-19 18:51:10|83651.8|83601.8|83655.9|83605.9|83658.4|83608.4|83651.8|83601.8|60
1621450280000|2021-05-19 18:51:20|83656.2|83606.2|83652.3|83602.3|83657.5|83607.5|83652.1|83602.1|56
1621450290000|2021-05-19 18:51:30|83652.5|83602.5|83651.6|83601.6|83655.8|83605.8|83644|83594|64
1621450300000|2021-05-19 18:51:40|83651.5|83601.5|83652.9|83602.9|83653|83603|83649.3|83599.3|41
1621450310000|2021-05-19 18:51:50|83652.8|83602.8|83652.7|83602.7|83653.1|83603.1|83647.3|83597.3|54
1621450320000|2021-05-19 18:52:00|83652.8|83602.8|83658.6|83608.6|83659.2|83609.2|83652.6|83602.6|69
1621450330000|2021-05-19 18:52:10|83658.8|83608.8|83660.6|83610.6|83661.7|83611.7|83656.9|83606.9|55
1621450340000|2021-05-19 18:52:20|83661.1|83611.1|83661.7|83611.7|83666.4|83616.4|83659.3|83609.3|61
1621450350000|2021-05-19 18:52:30|83662.4|83612.4|83657.8|83607.8|83664|83614|83656.6|83606.6|57
1621450360000|2021-05-19 18:52:40|83658.6|83608.6|83659|83609|83659.5|83609.5|83657.1|83607.1|53
1621450370000|2021-05-19 18:52:50|83658.9|83608.9|83664.9|83614.9|83666.3|83616.3|83658.6|83608.6|58
1621450380000|2021-05-19 18:53:00|83665.1|83615.1|83661.6|83611.6|83666.1|83616.1|83661.2|83611.2|47
1621450390000|2021-05-19 18:53:10|83661.5|83611.5|83664.9|83614.9|83665.8|83615.8|83661.1|83611.1|40
1621450400000|2021-05-19 18:53:20|83665|83615|83670.9|83620.9|83671.2|83621.2|83661.8|83611.8|55
1621450410000|2021-05-19 18:53:30|83670.4|83620.4|83672.9|83622.9|83677.8|83627.8|83670.4|83620.4|65
1621450420000|2021-05-19 18:53:40|83672.6|83622.6|83677.8|83627.8|83679.2|83629.2|83672.6|83622.6|58
1621450430000|2021-05-19 18:53:50|83678.6|83628.6|83671.9|83621.9|83678.6|83628.6|83667.5|83617.5|68
1621450440000|2021-05-19 18:54:00|83671.5|83621.5|83672.1|83622.1|83676.6|83626.6|83668.1|83618.1|57
1621450450000|2021-05-19 18:54:10|83672.6|83622.6|83673.5|83623.5|83676.1|83626.1|83672.1|83622.1|58
1621450460000|2021-05-19 18:54:20|83672.3|83622.3|83669.3|83619.3|83673.6|83623.6|83669|83619|51
1621450470000|2021-05-19 18:54:30|83669.2|83619.2|83671.9|83621.9|83672.8|83622.8|83667.5|83617.5|53
1621450480000|2021-05-19 18:54:40|83671.5|83621.5|83675|83625|83676.1|83626.1|83669.1|83619.1|56
1621450490000|2021-05-19 18:54:50|83675.8|83625.8|83673.9|83623.9|83676.5|83626.5|83672.7|83622.7|45
1621450500000|2021-05-19 18:55:00|83674.1|83624.1|83667.7|83617.7|83674.1|83624.1|83665.3|83615.3|52
1621450510000|2021-05-19 18:55:10|83667.6|83617.6|83674.3|83624.3|83674.6|83624.6|83667.6|83617.6|63
1621450520000|2021-05-19 18:55:20|83674.2|83624.2|83674.5|83624.5|83677.5|83627.5|83673.2|83623.2|53
1621450530000|2021-05-19 18:55:30|83675.2|83625.2|83672.1|83622.1|83679.1|83629.1|83672.1|83622.1|47
1621450540000|2021-05-19 18:55:40|83670.1|83620.1|83664.6|83614.6|83670.1|83620.1|83664.5|83614.5|53
1621450550000|2021-05-19 18:55:50|83665.8|83615.8|83664.5|83614.5|83665.8|83615.8|83664.1|83614.1|46
1621450560000|2021-05-19 18:56:00|83664.6|83614.6|83670.6|83620.6|83671.7|83621.7|83661.8|83611.8|52
1621450570000|2021-05-19 18:56:10|83669.4|83619.4|83662.1|83612.1|83671.2|83621.2|83662.1|83612.1|59
1621450580000|2021-05-19 18:56:20|83662|83612|83650.1|83600.1|83662.1|83612.1|83649.9|83599.9|65
1621450590000|2021-05-19 18:56:30|83650.5|83600.5|83635|83585|83650.5|83600.5|83635|83585|58
1621450600000|2021-05-19 18:56:40|83634.7|83584.7|83635.3|83585.3|83635.3|83585.3|83631.1|83581.1|57
1621450610000|2021-05-19 18:56:50|83635|83585|83638.2|83588.2|83639.1|83589.1|83634.2|83584.2|51
1621450620000|2021-05-19 18:57:00|83637.7|83587.7|83642.5|83592.5|83642.5|83592.5|83635.2|83585.2|54
1621450630000|2021-05-19 18:57:10|83643|83593|83642.1|83592.1|83643.2|83593.2|83640.5|83590.5|61
1621450640000|2021-05-19 18:57:20|83641.7|83591.7|83641.8|83591.8|83646|83596|83639.5|83589.5|65
1621450650000|2021-05-19 18:57:30|83642|83592|83647.9|83597.9|83654.9|83604.9|83642|83592|64
1621450660000|2021-05-19 18:57:40|83648.2|83598.2|83658.1|83608.1|83658.8|83608.8|83647.5|83597.5|64
1621450670000|2021-05-19 18:57:50|83657.7|83607.7|83650.2|83600.2|83659.3|83609.3|83648.3|83598.3|66
1621450680000|2021-05-19 18:58:00|83650.8|83600.8|83620.9|83570.9|83654.3|83604.3|83619.8|83569.8|70
1621450690000|2021-05-19 18:58:10|83621.6|83571.6|83613.8|83563.8|83622.1|83572.1|83613.4|83563.4|69
1621450700000|2021-05-19 18:58:20|83613.9|83563.9|83601.4|83551.4|83615.5|83565.5|83597.5|83547.5|65
1621450710000|2021-05-19 18:58:30|83600.7|83550.7|83603.2|83553.2|83603.5|83553.5|83599.6|83549.6|58
1621450720000|2021-05-19 18:58:40|83603.3|83553.3|83612.7|83562.7|83612.7|83562.7|83601.6|83551.6|63
1621450730000|2021-05-19 18:58:50|83612|83562|83612|83562|83614.5|83564.5|83604.1|83554.1|75
1621450740000|2021-05-19 18:59:00|83611|83561|83610.6|83560.6|83612.1|83562.1|83604.7|83554.7|72
1621450750000|2021-05-19 18:59:10|83609.4|83559.4|83616.5|83566.5|83617.1|83567.1|83609|83559|65
1621450760000|2021-05-19 18:59:20|83616.7|83566.7|83612.3|83562.3|83616.9|83566.9|83608.8|83558.8|68
1621450770000|2021-05-19 18:59:30|83612|83562|83634.2|83584.2|83634.2|83584.2|83611.4|83561.4|70
1621450780000|2021-05-19 18:59:40|83632.3|83582.3|83638.5|83588.5|83640.7|83590.7|83632.3|83582.3|73
1621450790000|2021-05-19 18:59:50|83638.1|83588.1|83642.1|83592.1|83646|83596|83636.9|83586.9|74
1621450800000|2021-05-19 19:00:00|83641.6|83591.6|83670.8|83620.8|83670.8|83620.8|83641.3|83591.3|75
1621450810000|2021-05-19 19:00:10|83669.9|83619.9|83686|83636|83686.1|83636.1|83668.6|83618.6|74
1621450820000|2021-05-19 19:00:20|83686.8|83636.8|83705.6|83655.6|83721.9|83671.9|83684.8|83634.8|70
1621450830000|2021-05-19 19:00:30|83704.6|83654.6|83699.9|83649.9|83707.5|83657.5|83690.6|83640.6|76
1621450840000|2021-05-19 19:00:40|83699|83649|83703.6|83653.6|83705.7|83655.7|83695.3|83645.3|76
1621450850000|2021-05-19 19:00:50|83703.3|83653.3|83706.6|83656.6|83710.1|83660.1|83701.1|83651.1|74
1621450860000|2021-05-19 19:01:00|83706.5|83656.5|83692.8|83642.8|83706.5|83656.5|83688|83638|66
1621450870000|2021-05-19 19:01:10|83693.5|83643.5|83703.2|83653.2|83704.7|83654.7|83692|83642|69
1621450880000|2021-05-19 19:01:20|83702.9|83652.9|83697.9|83647.9|83703.6|83653.6|83697.3|83647.3|62
1621450890000|2021-05-19 19:01:30|83697.8|83647.8|83710.4|83660.4|83711.6|83661.6|83697.8|83647.8|67
1621450900000|2021-05-19 19:01:40|83712|83662|83721.2|83671.2|83723|83673|83711.9|83661.9|65
1621450910000|2021-05-19 19:01:50|83721.5|83671.5|83739.6|83689.6|83741.3|83691.3|83720.5|83670.5|75
1621450920000|2021-05-19 19:02:00|83740.3|83690.3|83749.8|83699.8|83749.8|83699.8|83738.8|83688.8|66
1621450930000|2021-05-19 19:02:10|83749.6|83699.6|83745.8|83695.8|83751|83701|83744.5|83694.5|70
1621450940000|2021-05-19 19:02:20|83745.5|83695.5|83749.4|83699.4|83750|83700|83745.5|83695.5|59
1621450950000|2021-05-19 19:02:30|83750.5|83700.5|83754.1|83704.1|83754.1|83704.1|83747.7|83697.7|70
1621450960000|2021-05-19 19:02:40|83752.9|83702.9|83741.3|83691.3|83757.7|83707.7|83741.3|83691.3|64
1621450970000|2021-05-19 19:02:50|83741.4|83691.4|83740.1|83690.1|83745.2|83695.2|83734|83684|64
1621450980000|2021-05-19 19:03:00|83740.3|83690.3|83730.1|83680.1|83740.3|83690.3|83729.7|83679.7|68
1621450990000|2021-05-19 19:03:10|83730|83680|83713.2|83663.2|83730.1|83680.1|83711.8|83661.8|74
1621451000000|2021-05-19 19:03:20|83713.9|83663.9|83704.4|83654.4|83714.4|83664.4|83704.4|83654.4|71
1621451010000|2021-05-19 19:03:30|83704|83654|83709.1|83659.1|83712.7|83662.7|83703.6|83653.6|72
1621451020000|2021-05-19 19:03:40|83708.7|83658.7|83721.3|83671.3|83721.8|83671.8|83708.7|83658.7|68
1621451030000|2021-05-19 19:03:50|83720.8|83670.8|83717.8|83667.8|83725.2|83675.2|83717.3|83667.3|67
1621451040000|2021-05-19 19:04:00|83716.9|83666.9|83695.4|83645.4|83716.9|83666.9|83695.3|83645.3|71
1621451050000|2021-05-19 19:04:10|83695.2|83645.2|83686.8|83636.8|83698.1|83648.1|83682.8|83632.8|59
1621451060000|2021-05-19 19:04:20|83687|83637|83683.8|83633.8|83688.4|83638.4|83683.8|83633.8|59
1621451070000|2021-05-19 19:04:30|83684.5|83634.5|83692.6|83642.6|83699.9|83649.9|83684.5|83634.5|74
1621451080000|2021-05-19 19:04:40|83692.2|83642.2|83687.7|83637.7|83694|83644|83687.6|83637.6|61
1621451090000|2021-05-19 19:04:50|83687.8|83637.8|83695.6|83645.6|83697.2|83647.2|83681.2|83631.2|67
1621451100000|2021-05-19 19:05:00|83695|83645|83691|83641|83696.7|83646.7|83679.5|83629.5|73
1621451110000|2021-05-19 19:05:10|83691.3|83641.3|83694.5|83644.5|83696.1|83646.1|83690|83640|53
1621451120000|2021-05-19 19:05:20|83694.4|83644.4|83681.1|83631.1|83694.4|83644.4|83680.9|83630.9|68
1621451130000|2021-05-19 19:05:30|83681.2|83631.2|83683.1|83633.1|83686.2|83636.2|83676.3|83626.3|64
1621451140000|2021-05-19 19:05:40|83683.3|83633.3|83689.9|83639.9|83691|83641|83683.3|83633.3|74
1621451150000|2021-05-19 19:05:50|83690|83640|83689.2|83639.2|83690|83640|83675.7|83625.7|75
1621451160000|2021-05-19 19:06:00|83688.6|83638.6|83694.7|83644.7|83698.8|83648.8|83686.8|83636.8|71
1621451170000|2021-05-19 19:06:10|83696.3|83646.3|83697.1|83647.1|83704|83654|83694.2|83644.2|71
1621451180000|2021-05-19 19:06:20|83698.6|83648.6|83703.4|83653.4|83704.8|83654.8|83695|83645|60
1621451190000|2021-05-19 19:06:30|83703.5|83653.5|83703.1|83653.1|83707.3|83657.3|83703.1|83653.1|52
1621451200000|2021-05-19 19:06:40|83703|83653|83699.7|83649.7|83704|83654|83698.4|83648.4|56
1621451210000|2021-05-19 19:06:50|83699.8|83649.8|83708.9|83658.9|83711.4|83661.4|83699.5|83649.5|44
1621451220000|2021-05-19 19:07:00|83708.8|83658.8|83713.1|83663.1|83714.7|83664.7|83704.5|83654.5|62
1621451230000|2021-05-19 19:07:10|83713.2|83663.2|83708.1|83658.1|83713.2|83663.2|83704.3|83654.3|56
1621451240000|2021-05-19 19:07:20|83709.6|83659.6|83712.3|83662.3|83720.6|83670.6|83709.3|83659.3|67
1621451250000|2021-05-19 19:07:30|83711.2|83661.2|83706.6|83656.6|83713.2|83663.2|83703.9|83653.9|60
1621451260000|2021-05-19 19:07:40|83704.7|83654.7|83708.3|83658.3|83709.1|83659.1|83703.9|83653.9|56
1621451270000|2021-05-19 19:07:50|83708.5|83658.5|83707.3|83657.3|83708.5|83658.5|83704.6|83654.6|54
1621451280000|2021-05-19 19:08:00|83707.2|83657.2|83714.7|83664.7|83714.9|83664.9|83705.9|83655.9|57
1621451290000|2021-05-19 19:08:10|83714.4|83664.4|83708.3|83658.3|83714.5|83664.5|83708|83658|46
1621451300000|2021-05-19 19:08:20|83708.2|83658.2|83703.5|83653.5|83709|83659|83703.5|83653.5|52
1621451310000|2021-05-19 19:08:30|83703.6|83653.6|83700.3|83650.3|83704|83654|83699.5|83649.5|58
1621451320000|2021-05-19 19:08:40|83701.2|83651.2|83706.3|83656.3|83706.3|83656.3|83700.6|83650.6|60
1621451330000|2021-05-19 19:08:50|83706.4|83656.4|83700.9|83650.9|83707.4|83657.4|83699.6|83649.6|58
1621451340000|2021-05-19 19:09:00|83699.5|83649.5|83692.8|83642.8|83702.8|83652.8|83692.8|83642.8|57
1621451350000|2021-05-19 19:09:10|83693.4|83643.4|83688|83638|83694.5|83644.5|83686.8|83636.8|65
1621451360000|2021-05-19 19:09:20|83687.4|83637.4|83689.2|83639.2|83689.2|83639.2|83683|83633|61
1621451370000|2021-05-19 19:09:30|83689.4|83639.4|83686|83636|83689.8|83639.8|83684.1|83634.1|54
1621451380000|2021-05-19 19:09:40|83685.9|83635.9|83686.1|83636.1|83687.1|83637.1|83683.6|83633.6|53
1621451390000|2021-05-19 19:09:50|83685.5|83635.5|83688.6|83638.6|83690|83640|83685.3|83635.3|61
1621451400000|2021-05-19 19:10:00|83689.4|83639.4|83686.6|83636.6|83690|83640|83685.6|83635.6|58
1621451410000|2021-05-19 19:10:10|83686.7|83636.7|83688.1|83638.1|83693.5|83643.5|83686.3|83636.3|57
1621451420000|2021-05-19 19:10:20|83686.2|83636.2|83678.3|83628.3|83687|83637|83678|83628|65
1621451430000|2021-05-19 19:10:30|83677.9|83627.9|83673.5|83623.5|83679|83629|83673.1|83623.1|64
1621451440000|2021-05-19 19:10:40|83673.8|83623.8|83668.3|83618.3|83674.2|83624.2|83667.7|83617.7|59
1621451450000|2021-05-19 19:10:50|83668.4|83618.4|83672.5|83622.5|83672.5|83622.5|83667.4|83617.4|54
1621451460000|2021-05-19 19:11:00|83672.6|83622.6|83662|83612|83673.4|83623.4|83660.7|83610.7|66
1621451470000|2021-05-19 19:11:10|83661.7|83611.7|83664.4|83614.4|83664.5|83614.5|83660.5|83610.5|54
1621451480000|2021-05-19 19:11:20|83663.8|83613.8|83662.1|83612.1|83663.9|83613.9|83658.1|83608.1|49
1621451490000|2021-05-19 19:11:30|83661.6|83611.6|83663.3|83613.3|83664.5|83614.5|83661|83611|49
1621451500000|2021-05-19 19:11:40|83663.4|83613.4|83658.3|83608.3|83663.6|83613.6|83656.6|83606.6|57
1621451510000|2021-05-19 19:11:50|83657.7|83607.7|83658.4|83608.4|83661.6|83611.6|83657.7|83607.7|44
1621451520000|2021-05-19 19:12:00|83658.7|83608.7|83658.5|83608.5|83659.2|83609.2|83649.7|83599.7|48
1621451530000|2021-05-19 19:12:10|83658.1|83608.1|83655.2|83605.2|83658.1|83608.1|83654.2|83604.2|54
1621451540000|2021-05-19 19:12:20|83655.1|83605.1|83650.3|83600.3|83655.1|83605.1|83649.1|83599.1|55
1621451550000|2021-05-19 19:12:30|83650.7|83600.7|83648.2|83598.2|83650.9|83600.9|83647.8|83597.8|41
1621451560000|2021-05-19 19:12:40|83647.7|83597.7|83654.2|83604.2|83654.5|83604.5|83646.9|83596.9|51
1621451570000|2021-05-19 19:12:50|83654.1|83604.1|83655.7|83605.7|83655.7|83605.7|83652.1|83602.1|46
1621451580000|2021-05-19 19:13:00|83655.8|83605.8|83658.6|83608.6|83660.5|83610.5|83655.6|83605.6|50
1621451590000|2021-05-19 19:13:10|83658.4|83608.4|83653.5|83603.5|83658.9|83608.9|83653|83603|51
1621451600000|2021-05-19 19:13:20|83653.6|83603.6|83645.7|83595.7|83653.6|83603.6|83641.9|83591.9|63
1621451610000|2021-05-19 19:13:30|83646.2|83596.2|83641.2|83591.2|83647.2|83597.2|83635|83585|61
1621451620000|2021-05-19 19:13:40|83641|83591|83642.2|83592.2|83644.2|83594.2|83641|83591|58
1621451630000|2021-05-19 19:13:50|83643.2|83593.2|83645.6|83595.6|83646.3|83596.3|83641.2|83591.2|44
1621451640000|2021-05-19 19:14:00|83644|83594|83649.4|83599.4|83649.4|83599.4|83642.7|83592.7|41
1621451650000|2021-05-19 19:14:10|83649.3|83599.3|83641.5|83591.5|83650.9|83600.9|83640.3|83590.3|43
1621451660000|2021-05-19 19:14:20|83640.7|83590.7|83642.8|83592.8|83644.6|83594.6|83640.7|83590.7|37
1621451670000|2021-05-19 19:14:30|83643.4|83593.4|83650.1|83600.1|83650.4|83600.4|83643.4|83593.4|38
1621451680000|2021-05-19 19:14:40|83649.3|83599.3|83654.4|83604.4|83655.4|83605.4|83649.3|83599.3|27
1621451690000|2021-05-19 19:14:50|83654.2|83604.2|83652.4|83602.4|83654.9|83604.9|83649.6|83599.6|46
1621451700000|2021-05-19 19:15:00|83651.9|83601.9|83648.8|83598.8|83657.1|83607.1|83648.2|83598.2|56
1621451710000|2021-05-19 19:15:10|83648.1|83598.1|83651.3|83601.3|83651.7|83601.7|83647.2|83597.2|38
1621451720000|2021-05-19 19:15:20|83651.9|83601.9|83657|83607|83657.5|83607.5|83651.7|83601.7|44
1621451730000|2021-05-19 19:15:30|83656.8|83606.8|83653.5|83603.5|83656.8|83606.8|83649.3|83599.3|50
1621451740000|2021-05-19 19:15:40|83654|83604|83650.6|83600.6|83656.1|83606.1|83649.8|83599.8|53
1621451750000|2021-05-19 19:15:50|83650.4|83600.4|83647.3|83597.3|83650.6|83600.6|83644.8|83594.8|59
1621451760000|2021-05-19 19:16:00|83647.5|83597.5|83638.7|83588.7|83647.5|83597.5|83636.7|83586.7|58
1621451770000|2021-05-19 19:16:10|83638.5|83588.5|83643.1|83593.1|83643.9|83593.9|83637.4|83587.4|52
1621451780000|2021-05-19 19:16:20|83643.2|83593.2|83647.8|83597.8|83650.8|83600.8|83643.1|83593.1|67
1621451790000|2021-05-19 19:16:30|83649.2|83599.2|83645.4|83595.4|83649.4|83599.4|83644.6|83594.6|51
1621451800000|2021-05-19 19:16:40|83645.8|83595.8|83647.3|83597.3|83648.4|83598.4|83645.8|83595.8|44
1621451810000|2021-05-19 19:16:50|83647.9|83597.9|83642.5|83592.5|83652|83602|83640.9|83590.9|54
1621451820000|2021-05-19 19:17:00|83641.7|83591.7|83638.1|83588.1|83643.5|83593.5|83638.1|83588.1|45
1621451830000|2021-05-19 19:17:10|83638.6|83588.6|83634.2|83584.2|83640|83590|83634.1|83584.1|51
1621451840000|2021-05-19 19:17:20|83635.6|83585.6|83638.6|83588.6|83641.2|83591.2|83635.6|83585.6|39
1621451850000|2021-05-19 19:17:30|83637.6|83587.6|83635.1|83585.1|83640|83590|83634.6|83584.6|47
1621451860000|2021-05-19 19:17:40|83634.8|83584.8|83637.5|83587.5|83637.9|83587.9|83632.6|83582.6|41
1621451870000|2021-05-19 19:17:50|83635.9|83585.9|83636.2|83586.2|83637.5|83587.5|83634.8|83584.8|37
1621451880000|2021-05-19 19:18:00|83636.3|83586.3|83649.4|83599.4|83650.2|83600.2|83636.3|83586.3|62
1621451890000|2021-05-19 19:18:10|83649.1|83599.1|83647.8|83597.8|83650.4|83600.4|83647.3|83597.3|45
1621451900000|2021-05-19 19:18:20|83648.5|83598.5|83644.1|83594.1|83648.5|83598.5|83643.6|83593.6|46
1621451910000|2021-05-19 19:18:30|83643.6|83593.6|83641.8|83591.8|83643.6|83593.6|83640.1|83590.1|47
1621451920000|2021-05-19 19:18:40|83641.6|83591.6|83641.9|83591.9|83643.5|83593.5|83641.1|83591.1|24
1621451930000|2021-05-19 19:18:50|83642|83592|83647.8|83597.8|83647.8|83597.8|83641.6|83591.6|34
1621451940000|2021-05-19 19:19:00|83647|83597|83639.2|83589.2|83647.7|83597.7|83638.3|83588.3|54
1621451950000|2021-05-19 19:19:10|83639.5|83589.5|83638.3|83588.3|83639.5|83589.5|83634.4|83584.4|49
1621451960000|2021-05-19 19:19:20|83638.7|83588.7|83642.3|83592.3|83642.7|83592.7|83637.7|83587.7|46
1621451970000|2021-05-19 19:19:30|83642.6|83592.6|83641.8|83591.8|83644.1|83594.1|83641.5|83591.5|33
1621451980000|2021-05-19 19:19:40|83642.2|83592.2|83637.6|83587.6|83642.4|83592.4|83637|83587|40
1621451990000|2021-05-19 19:19:50|83637.5|83587.5|83637.3|83587.3|83640|83590|83637|83587|47
1621452000000|2021-05-19 19:20:00|83637|83587|83641.2|83591.2|83641.2|83591.2|83634.7|83584.7|49
1621452010000|2021-05-19 19:20:10|83639.6|83589.6|83635.9|83585.9|83645.5|83595.5|83633.3|83583.3|49
1621452020000|2021-05-19 19:20:20|83636.4|83586.4|83644.9|83594.9|83644.9|83594.9|83635|83585|35
1621452030000|2021-05-19 19:20:30|83645.3|83595.3|83644.4|83594.4|83650.1|83600.1|83644.4|83594.4|64
1621452040000|2021-05-19 19:20:40|83644.8|83594.8|83637.5|83587.5|83645.2|83606.6|83631|83586.7|43
1621452050000|2021-05-19 19:20:50|83637.1|83587.1|83628.2|83578.2|83638.3|83588.3|83627.2|83577.2|43
1621452060000|2021-05-19 19:21:00|83624.8|83574.8|83633.7|83583.7|83634.3|83596.6|83619.7|83574.8|50
1621452070000|2021-05-19 19:21:10|83634.1|83584.1|83634|83584|83635.4|83585.4|83633.2|83583.2|44
1621452080000|2021-05-19 19:21:20|83634.2|83584.2|83640.7|83590.7|83642.7|83601.6|83626.6|83583.7|60
1621452090000|2021-05-19 19:21:30|83640.4|83590.4|83633.1|83583.1|83640.5|83590.5|83633|83583|53
1621452100000|2021-05-19 19:21:40|83633.3|83583.3|83631.5|83581.5|83636|83586|83631.5|83581.5|52
1621452110000|2021-05-19 19:21:50|83631.7|83581.7|83643.4|83593.4|83644.4|83594.4|83631.6|83581.6|45
1621452120000|2021-05-19 19:22:00|83643.8|83593.8|83640.1|83590.1|83644.4|83594.4|83639.8|83589.8|46
1621452130000|2021-05-19 19:22:10|83639.6|83589.6|83636.2|83586.2|83640.6|83590.6|83636.2|83586.2|58
1621452140000|2021-05-19 19:22:20|83636.6|83586.6|83631.1|83581.1|83636.7|83586.7|83630.4|83580.4|58
1621452150000|2021-05-19 19:22:30|83631.3|83581.3|83626|83576|83631.3|83581.3|83622|83572|56
1621452160000|2021-05-19 19:22:40|83627.2|83577.2|83628.9|83578.9|83631.1|83581.1|83625.4|83575.4|65
1621452170000|2021-05-19 19:22:50|83628.6|83578.6|83627.3|83577.3|83629.2|83579.2|83621.1|83571.1|65
1621452180000|2021-05-19 19:23:00|83628.6|83578.6|83628.7|83578.7|83630.8|83580.8|83627|83577|63
1621452190000|2021-05-19 19:23:10|83628.8|83578.8|83626|83576|83628.9|83578.9|83623.4|83573.4|47
1621452200000|2021-05-19 19:23:20|83626.2|83576.2|83624|83574|83626.7|83576.7|83623.2|83573.2|60
1621452210000|2021-05-19 19:23:30|83624.5|83574.5|83619.4|83569.4|83624.5|83574.5|83618.8|83568.8|69
1621452220000|2021-05-19 19:23:40|83619.5|83569.5|83624.6|83574.6|83625.8|83575.8|83618.4|83568.4|64
1621452230000|2021-05-19 19:23:50|83624.5|83574.5|83626.2|83576.2|83627.4|83577.4|83623.7|83573.7|65
1621452240000|2021-05-19 19:24:00|83626.3|83576.3|83614|83564|83627.8|83577.8|83614|83564|69
1621452250000|2021-05-19 19:24:10|83613.5|83563.5|83618.3|83568.3|83620.2|83570.2|83610.6|83560.6|68
1621452260000|2021-05-19 19:24:20|83617.6|83567.6|83589.9|83539.9|83617.6|83567.6|83589.9|83539.9|75
1621452270000|2021-05-19 19:24:30|83590.6|83540.6|83591.2|83541.2|83596.6|83546.6|83590.3|83540.3|61
1621452280000|2021-05-19 19:24:40|83592.2|83542.2|83597.8|83547.8|83598.4|83548.4|83592.2|83542.2|49
1621452290000|2021-05-19 19:24:50|83597.7|83547.7|83598.8|83548.8|83598.9|83548.9|83596.2|83546.2|49
1621452300000|2021-05-19 19:25:00|83599.5|83549.5|83586.8|83536.8|83600|83550|83586.2|83536.2|65
1621452310000|2021-05-19 19:25:10|83587|83537|83592.3|83542.3|83593.2|83543.2|83585.9|83535.9|61
1621452320000|2021-05-19 19:25:20|83591.5|83541.5|83569.3|83519.3|83591.5|83541.5|83568.5|83518.5|67
1621452330000|2021-05-19 19:25:30|83569.1|83519.1|83583.5|83533.5|83585.9|83535.9|83569.1|83519.1|70
1621452340000|2021-05-19 19:25:40|83582.7|83532.7|83592.4|83542.4|83592.7|83542.7|83582.3|83532.3|60
1621452350000|2021-05-19 19:25:50|83591.9|83541.9|83589.5|83539.5|83592.8|83542.8|83588.2|83538.2|50
1621452360000|2021-05-19 19:26:00|83590.5|83540.5|83590.8|83540.8|83596.1|83546.1|83590.5|83540.5|64
1621452370000|2021-05-19 19:26:10|83591|83541|83588.8|83538.8|83592.8|83542.8|83586.6|83536.6|54
1621452380000|2021-05-19 19:26:20|83589|83539|83588.9|83538.9|83591.3|83541.3|83588.2|83538.2|49
1621452390000|2021-05-19 19:26:30|83588.8|83538.8|83594.3|83544.3|83595|83545|83588.7|83538.7|55
1621452400000|2021-05-19 19:26:40|83594.2|83544.2|83594.5|83544.5|83595|83545|83592.8|83542.8|51
1621452410000|2021-05-19 19:26:50|83595.1|83545.1|83589.7|83539.7|83595.1|83545.1|83588.9|83538.9|47
1621452420000|2021-05-19 19:27:00|83590|83540|83591.4|83541.4|83594.3|83544.3|83588.4|83538.4|60
1621452430000|2021-05-19 19:27:10|83591|83541|83592.6|83542.6|83595.5|83545.5|83591|83541|48
1621452440000|2021-05-19 19:27:20|83592.5|83542.5|83595.6|83545.6|83595.7|83545.7|83588.7|83538.7|38
1621452450000|2021-05-19 19:27:30|83595.7|83545.7|83595.9|83545.9|83596.5|83546.5|83594.3|83544.3|44
1621452460000|2021-05-19 19:27:40|83595.8|83545.8|83596.7|83546.7|83596.8|83546.8|83594.3|83544.3|39
1621452470000|2021-05-19 19:27:50|83596.5|83546.5|83608.1|83558.1|83608.1|83558.1|83595.7|83545.7|48
1621452480000|2021-05-19 19:28:00|83607.7|83557.7|83603.5|83553.5|83607.7|83557.7|83602.7|83552.7|48
1621452490000|2021-05-19 19:28:10|83603.3|83553.3|83599.4|83549.4|83604|83554|83599.3|83549.3|33
1621452500000|2021-05-19 19:28:20|83598.9|83548.9|83597.6|83547.6|83599.6|83549.6|83597.4|83547.4|37
1621452510000|2021-05-19 19:28:30|83597.8|83547.8|83594.7|83544.7|83598.1|83548.1|83594.2|83544.2|48
1621452520000|2021-05-19 19:28:40|83595.5|83545.5|83599.5|83549.5|83599.8|83549.8|83595.3|83545.3|39
1621452530000|2021-05-19 19:28:50|83599.6|83549.6|83597.3|83547.3|83599.6|83549.6|83597.3|83547.3|46
1621452540000|2021-05-19 19:29:00|83597.8|83547.8|83595.5|83545.5|83599.6|83549.6|83595.3|83545.3|42
1621452550000|2021-05-19 19:29:10|83595.7|83545.7|83592.3|83542.3|83595.7|83545.7|83591.6|83541.6|51
1621452560000|2021-05-19 19:29:20|83592.5|83542.5|83595.6|83545.6|83596.4|83546.4|83592.4|83542.4|40
1621452570000|2021-05-19 19:29:30|83595.8|83545.8|83593.1|83543.1|83596|83546|83590.4|83540.4|38
1621452580000|2021-05-19 19:29:40|83592.8|83542.8|83588.1|83538.1|83592.8|83542.8|83587.8|83537.8|48
1621452590000|2021-05-19 19:29:50|83587.9|83537.9|83587.9|83537.9|83588.8|83538.8|83587.8|83537.8|38
1621452600000|2021-05-19 19:30:00|83588|83538|83591.6|83541.6|83591.8|83541.8|83584.1|83534.1|57
1621452610000|2021-05-19 19:30:10|83591|83541|83591.5|83541.5|83592.9|83542.9|83590.7|83540.7|47
1621452620000|2021-05-19 19:30:20|83592|83542|83587.8|83537.8|83592.8|83542.8|83587.6|83537.6|39
1621452630000|2021-05-19 19:30:30|83588.3|83538.3|83591.9|83541.9|83592.9|83542.9|83588.2|83538.2|46
1621452640000|2021-05-19 19:30:40|83592.3|83542.3|83588.7|83538.7|83593.6|83543.6|83587.4|83537.4|36
1621452650000|2021-05-19 19:30:50|83588.6|83538.6|83588.1|83538.1|83589.1|83539.1|83588|83538|34
1621452660000|2021-05-19 19:31:00|83587.9|83537.9|83588.4|83538.4|83589|83539|83587.9|83537.9|24
1621452670000|2021-05-19 19:31:10|83588.8|83538.8|83585.8|83535.8|83588.8|83538.8|83584.2|83534.2|41
1621452680000|2021-05-19 19:31:20|83585.3|83535.3|83581.9|83531.9|83585.3|83535.3|83580.4|83530.4|65
1621452690000|2021-05-19 19:31:30|83582.5|83532.5|83589.9|83539.9|83594.7|83544.7|83578.7|83528.7|71
1621452700000|2021-05-19 19:31:40|83591.8|83541.8|83590.4|83540.4|83592.9|83542.9|83589.9|83539.9|50
1621452710000|2021-05-19 19:31:50|83590.5|83540.5|83597.6|83547.6|83599.3|83549.3|83589.5|83539.5|67
1621452720000|2021-05-19 19:32:00|83597.5|83547.5|83590.8|83540.8|83600|83550|83590.1|83540.1|60
1621452730000|2021-05-19 19:32:10|83591|83541|83584.5|83534.5|83591|83541|83584.4|83534.4|39
1621452740000|2021-05-19 19:32:20|83584.1|83534.1|83585.1|83535.1|83585.1|83535.1|83583|83533|43
1621452750000|2021-05-19 19:32:30|83586|83536|83583.2|83533.2|83587.5|83537.5|83582.1|83532.1|44
1621452760000|2021-05-19 19:32:40|83583.4|83533.4|83585.2|83535.2|83585.3|83535.3|83582.9|83532.9|41
1621452770000|2021-05-19 19:32:50|83585.4|83535.4|83591.4|83541.4|83591.6|83541.6|83584.6|83534.6|55
1621452780000|2021-05-19 19:33:00|83592.8|83542.8|83598.9|83548.9|83598.9|83548.9|83592.6|83542.6|64
1621452790000|2021-05-19 19:33:10|83596|83546|83603.1|83553.1|83603.8|83553.8|83596|83546|52
1621452800000|2021-05-19 19:33:20|83602.7|83552.7|83614.1|83564.1|83614.8|83564.8|83602.2|83552.2|72
1621452810000|2021-05-19 19:33:30|83613.1|83563.1|83610.2|83560.2|83613.6|83563.6|83609.3|83559.3|72
1621452820000|2021-05-19 19:33:40|83609.7|83559.7|83602.5|83552.5|83613.8|83563.8|83602.5|83552.5|68
1621452830000|2021-05-19 19:33:50|83603|83553|83605.7|83555.7|83607.2|83557.2|83601.1|83551.1|61
1621452840000|2021-05-19 19:34:00|83604.1|83554.1|83593.8|83543.8|83604.3|83554.3|83593.4|83543.4|74
1621452850000|2021-05-19 19:34:10|83594.9|83544.9|83597.5|83547.5|83597.9|83547.9|83593.5|83543.5|66
1621452860000|2021-05-19 19:34:20|83597.4|83547.4|83595.8|83545.8|83600|83550|83595|83545|64
1621452870000|2021-05-19 19:34:30|83595.6|83545.6|83593.7|83543.7|83596.7|83546.7|83593.5|83543.5|73
1621452880000|2021-05-19 19:34:40|83594.7|83544.7|83595.4|83545.4|83598.3|83548.3|83591.8|83541.8|67
1621452890000|2021-05-19 19:34:50|83595.8|83545.8|83598.1|83548.1|83598.3|83548.3|83595|83545|46
1621452900000|2021-05-19 19:35:00|83596.5|83546.5|83595.4|83545.4|83597.3|83547.3|83594|83544|59
1621452910000|2021-05-19 19:35:10|83595.6|83545.6|83593.6|83543.6|83596.8|83546.8|83592.5|83542.5|43
1621452920000|2021-05-19 19:35:20|83593.7|83543.7|83593.7|83543.7|83594|83544|83592.6|83542.6|24
1621452930000|2021-05-19 19:35:30|83593.5|83543.5|83595.7|83545.7|83596|83546|83592.2|83542.2|54
1621452940000|2021-05-19 19:35:40|83595.2|83545.2|83603|83553|83603.2|83553.2|83595.2|83545.2|41
1621452950000|2021-05-19 19:35:50|83602.9|83552.9|83602.8|83552.8|83604.8|83554.8|83601.7|83551.7|46
1621452960000|2021-05-19 19:36:00|83602.5|83552.5|83613.1|83563.1|83614|83564|83602.5|83552.5|71
1621452970000|2021-05-19 19:36:10|83612.8|83562.8|83605.2|83555.2|83612.8|83562.8|83604.1|83554.1|62
1621452980000|2021-05-19 19:36:20|83605.4|83555.4|83604.7|83554.7|83606.4|83556.4|83603.5|83553.5|60
1621452990000|2021-05-19 19:36:30|83603.8|83553.8|83595.3|83545.3|83606.2|83556.2|83592.9|83542.9|73
1621453000000|2021-05-19 19:36:40|83595.1|83545.1|83593.9|83543.9|83595.4|83545.4|83592.6|83542.6|44
1621453010000|2021-05-19 19:36:50|83594|83544|83594.8|83544.8|83597.1|83547.1|83593.1|83543.1|31
1621453020000|2021-05-19 19:37:00|83595.3|83545.3|83601.2|83551.2|83603.4|83553.4|83595.3|83545.3|63
1621453030000|2021-05-19 19:37:10|83600.9|83550.9|83602.1|83552.1|83602.1|83552.1|83596.7|83546.7|72
1621453040000|2021-05-19 19:37:20|83601.7|83551.7|83606.9|83556.9|83606.9|83556.9|83601.5|83551.5|72
1621453050000|2021-05-19 19:37:30|83607.2|83557.2|83608.2|83558.2|83609.3|83559.3|83603.5|83553.5|77
1621453060000|2021-05-19 19:37:40|83609.6|83559.6|83607.7|83557.7|83610.7|83560.7|83605.7|83555.7|75
1621453070000|2021-05-19 19:37:50|83607.6|83557.6|83609.7|83559.7|83610.2|83560.2|83607.3|83557.3|53
1621453080000|2021-05-19 19:38:00|83609.9|83559.9|83612.3|83562.3|83613.4|83563.4|83608.1|83558.1|73
1621453090000|2021-05-19 19:38:10|83613.1|83563.1|83612|83562|83613.6|83563.6|83608.7|83558.7|74
1621453100000|2021-05-19 19:38:20|83613.4|83563.4|83612.1|83562.1|83614.1|83564.1|83610.6|83560.6|64
1621453110000|2021-05-19 19:38:30|83610.9|83560.9|83613.8|83563.8|83613.8|83563.8|83609.1|83559.1|64
1621453120000|2021-05-19 19:38:40|83613|83563|83614.7|83564.7|83615|83565|83611.9|83561.9|65
1621453130000|2021-05-19 19:38:50|83613.6|83563.6|83618.8|83568.8|83619.6|83569.6|83613.6|83563.6|60
1621453140000|2021-05-19 19:39:00|83619.5|83569.5|83623.3|83573.3|83625.4|83575.4|83617.1|83567.1|61
1621453150000|2021-05-19 19:39:10|83623.1|83573.1|83623.6|83573.6|83625|83575|83622.2|83572.2|68
1621453160000|2021-05-19 19:39:20|83623.8|83573.8|83619.4|83569.4|83623.9|83573.9|83617.7|83567.7|62
1621453170000|2021-05-19 19:39:30|83619.3|83569.3|83623.5|83573.5|83624.7|83574.7|83619.1|83569.1|56
1621453180000|2021-05-19 19:39:40|83623.4|83573.4|83623.6|83573.6|83625.5|83575.5|83622.4|83572.4|60
1621453190000|2021-05-19 19:39:50|83624.3|83574.3|83624.4|83574.4|83624.4|83574.4|83621.2|83571.2|57
1621453200000|2021-05-19 19:40:00|83625.1|83575.1|83631.4|83581.4|83632.4|83582.4|83625|83575|67
1621453210000|2021-05-19 19:40:10|83631.8|83581.8|83632.3|83582.3|83634.3|83584.3|83631.1|83581.1|58
1621453220000|2021-05-19 19:40:20|83632.2|83582.2|83636.4|83586.4|83636.4|83586.4|83630.6|83580.6|72
1621453230000|2021-05-19 19:40:30|83635.1|83585.1|83626.2|83576.2|83635.1|83585.1|83623.1|83573.1|65
1621453240000|2021-05-19 19:40:40|83626.1|83576.1|83623.6|83573.6|83626.2|83576.2|83622.3|83572.3|62
1621453250000|2021-05-19 19:40:50|83623.9|83573.9|83621.1|83571.1|83624.7|83574.7|83619.8|83569.8|62
1621453260000|2021-05-19 19:41:00|83621.6|83571.6|83620.4|83570.4|83623|83573|83620.2|83570.2|47
1621453270000|2021-05-19 19:41:10|83620.2|83570.2|83621.7|83571.7|83623.5|83573.5|83619.3|83569.3|49
1621453280000|2021-05-19 19:41:20|83621.3|83571.3|83620.8|83570.8|83626|83576|83620.4|83570.4|49
1621453290000|2021-05-19 19:41:30|83620.7|83570.7|83614|83564|83623.4|83573.4|83614|83564|65
1621453300000|2021-05-19 19:41:40|83615.3|83565.3|83617.7|83567.7|83617.7|83567.7|83612.7|83562.7|60
1621453310000|2021-05-19 19:41:50|83617|83567|83617.2|83567.2|83620.9|83570.9|83612.7|83562.7|65
1621453320000|2021-05-19 19:42:00|83617.4|83567.4|83619.7|83569.7|83620.7|83570.7|83617.4|83567.4|44
1621453330000|2021-05-19 19:42:10|83619.6|83569.6|83620.3|83570.3|83620.7|83570.7|83618|83568|45
1621453340000|2021-05-19 19:42:20|83620.5|83570.5|83610.6|83560.6|83621|83571|83608|83558|45
1621453350000|2021-05-19 19:42:30|83610.2|83560.2|83615|83565|83618|83568|83610.2|83560.2|43
1621453360000|2021-05-19 19:42:40|83615.1|83565.1|83615.3|83565.3|83617.4|83567.4|83614|83564|41
1621453370000|2021-05-19 19:42:50|83615.1|83565.1|83612.5|83562.5|83615.1|83565.1|83612.3|83562.3|40
1621453380000|2021-05-19 19:43:00|83611.6|83561.6|83614.2|83564.2|83615.8|83565.8|83611.6|83561.6|53
1621453390000|2021-05-19 19:43:10|83614.1|83564.1|83606.3|83556.3|83615.3|83565.3|83606|83556|60
1621453400000|2021-05-19 19:43:20|83606.4|83556.4|83606.4|83556.4|83607.2|83557.2|83603.5|83553.5|58
1621453410000|2021-05-19 19:43:30|83606.3|83556.3|83612.6|83562.6|83614.5|83564.5|83604.7|83554.7|69
1621453420000|2021-05-19 19:43:40|83613.1|83563.1|83615|83565|83615.4|83565.4|83607.7|83557.7|72
1621453430000|2021-05-19 19:43:50|83615.6|83565.6|83609.7|83559.7|83616.9|83566.9|83608.4|83558.4|57
1621453440000|2021-05-19 19:44:00|83609.9|83559.9|83602.5|83552.5|83610.4|83560.4|83602.5|83552.5|60
1621453450000|2021-05-19 19:44:10|83602.9|83552.9|83604|83554|83604|83554|83597.9|83547.9|64
1621453460000|2021-05-19 19:44:20|83603.8|83553.8|83600.8|83550.8|83604.3|83554.3|83598.8|83548.8|62
1621453470000|2021-05-19 19:44:30|83600.9|83550.9|83606|83556|83606.2|83556.2|83600.9|83550.9|54
1621453480000|2021-05-19 19:44:40|83606.1|83556.1|83609.6|83559.6|83610.1|83560.1|83604.7|83554.7|50
1621453490000|2021-05-19 19:44:50|83609.1|83559.1|83607.3|83557.3|83609.8|83559.8|83605.4|83555.4|40
1621453500000|2021-05-19 19:45:00|83607.5|83557.5|83611.6|83561.6|83611.7|83561.7|83605.9|83555.9|39
1621453510000|2021-05-19 19:45:10|83610.4|83560.4|83612|83562|83612.3|83562.3|83610.4|83560.4|15
1621453520000|2021-05-19 19:45:20|83611.8|83561.8|83600.1|83550.1|83611.8|83561.8|83600.1|83550.1|56
1621453530000|2021-05-19 19:45:30|83600|83550|83601.4|83551.4|83601.6|83551.6|83598.4|83548.4|32
1621453540000|2021-05-19 19:45:40|83601.2|83551.2|83597.4|83547.4|83601.2|83551.2|83597|83547|29
1621453550000|2021-05-19 19:45:50|83597.3|83547.3|83600.4|83550.4|83600.4|83550.4|83597.3|83547.3|31
1621453560000|2021-05-19 19:46:00|83600.5|83550.5|83610.6|83560.6|83610.6|83560.6|83600.5|83550.5|44
1621453570000|2021-05-19 19:46:10|83610.9|83560.9|83614.5|83564.5|83614.9|83564.9|83608.8|83558.8|45
1621453580000|2021-05-19 19:46:20|83614.3|83564.3|83619.8|83569.8|83620.9|83570.9|83614.2|83564.2|76
1621453590000|2021-05-19 19:46:30|83620.9|83570.9|83615.8|83565.8|83623.1|83573.1|83615|83565|76
1621453600000|2021-05-19 19:46:40|83616.9|83566.9|83615|83565|83622.9|83572.9|83614.6|83564.6|77
1621453610000|2021-05-19 19:46:50|83615.3|83565.3|83621.9|83571.9|83622.8|83572.8|83614.8|83564.8|70
1621453620000|2021-05-19 19:47:00|83620.9|83570.9|83621|83571|83621|83571|83617.5|83567.5|57
1621453630000|2021-05-19 19:47:10|83622.1|83572.1|83621.3|83571.3|83622.2|83572.2|83617.8|83567.8|62
1621453640000|2021-05-19 19:47:20|83619.6|83569.6|83629.6|83579.6|83629.6|83579.6|83617.6|83567.6|74
1621453650000|2021-05-19 19:47:30|83629.3|83579.3|83644.9|83594.9|83646.6|83596.6|83627.3|83577.3|57
1621453660000|2021-05-19 19:47:40|83644.2|83594.2|83655.4|83605.4|83655.4|83605.4|83643.7|83593.7|69
1621453670000|2021-05-19 19:47:50|83655.8|83605.8|83661.9|83611.9|83663.7|83613.7|83654.5|83604.5|72
1621453680000|2021-05-19 19:48:00|83661.2|83611.2|83663.5|83613.5|83664.3|83614.3|83657.4|83607.4|61
1621453690000|2021-05-19 19:48:10|83661.6|83611.6|83658|83608|83663.9|83613.9|83658|83608|44
1621453700000|2021-05-19 19:48:20|83657.9|83607.9|83658.7|83608.7|83660.2|83610.2|83655.7|83605.7|51
1621453710000|2021-05-19 19:48:30|83658.8|83608.8|83657.7|83607.7|83658.9|83608.9|83655|83605|45
1621453720000|2021-05-19 19:48:40|83656.8|83606.8|83651.9|83601.9|83658|83608|83651.9|83601.9|49
1621453730000|2021-05-19 19:48:50|83653.1|83603.1|83652.1|83602.1|83654.9|83604.9|83651.4|83601.4|46
1621453740000|2021-05-19 19:49:00|83652.4|83602.4|83649.8|83599.8|83653|83603|83649.5|83599.5|39
1621453750000|2021-05-19 19:49:10|83649.6|83599.6|83647.5|83597.5|83650|83600|83645.1|83595.1|47
1621453760000|2021-05-19 19:49:20|83647.4|83597.4|83645.9|83595.9|83648.8|83598.8|83645.6|83595.6|37
1621453770000|2021-05-19 19:49:30|83646.1|83596.1|83641.3|83591.3|83646.1|83596.1|83640.7|83590.7|36
1621453780000|2021-05-19 19:49:40|83641.2|83591.2|83642.9|83592.9|83644.4|83594.4|83640.9|83590.9|36
1621453790000|2021-05-19 19:49:50|83643.1|83593.1|83638|83588|83644.3|83594.3|83634.8|83584.8|42
1621453800000|2021-05-19 19:50:00|83637.5|83587.5|83628.9|83578.9|83638.2|83588.2|83626|83576|67
1621453810000|2021-05-19 19:50:10|83630.5|83580.5|83630.3|83580.3|83632.4|83582.4|83625.8|83575.8|68
1621453820000|2021-05-19 19:50:20|83629.7|83579.7|83630.7|83580.7|83632.9|83582.9|83628.9|83578.9|55
1621453830000|2021-05-19 19:50:30|83631.1|83581.1|83629.7|83579.7|83631.6|83581.6|83628.1|83578.1|54
1621453840000|2021-05-19 19:50:40|83629.8|83579.8|83619.7|83569.7|83630.3|83580.3|83619|83569|57
1621453850000|2021-05-19 19:50:50|83619|83569|83612.8|83562.8|83619|83569|83603.5|83553.5|70
1621453860000|2021-05-19 19:51:00|83611|83561|83619.6|83569.6|83619.8|83569.8|83607.5|83557.5|77
1621453870000|2021-05-19 19:51:10|83618.7|83568.7|83637.6|83587.6|83640.1|83590.1|83618.7|83568.7|77
1621453880000|2021-05-19 19:51:20|83639.3|83589.3|83632.2|83582.2|83645.9|83595.9|83624.5|83574.5|74
1621453890000|2021-05-19 19:51:30|83631.9|83581.9|83630.9|83580.9|83632.1|83582.1|83626.5|83576.5|66
1621453900000|2021-05-19 19:51:40|83630|83580|83641.6|83591.6|83642.9|83592.9|83629.5|83579.5|55
1621453910000|2021-05-19 19:51:50|83642.2|83592.2|83626.3|83576.3|83642.2|83592.2|83625.6|83575.6|66
1621453920000|2021-05-19 19:52:00|83626.7|83576.7|83626.4|83576.4|83627.5|83577.5|83611.7|83561.7|72
1621453930000|2021-05-19 19:52:10|83624.5|83574.5|83622.9|83572.9|83626.5|83576.5|83613.6|83563.6|80
1621453940000|2021-05-19 19:52:20|83624.4|83574.4|83619|83569|83624.4|83574.4|83612.1|83562.1|79
1621453950000|2021-05-19 19:52:30|83619.3|83569.3|83615.3|83565.3|83624.8|83574.8|83614.2|83564.2|69
1621453960000|2021-05-19 19:52:40|83615.4|83565.4|83620.1|83570.1|83620.9|83570.9|83613.4|83563.4|64
1621453970000|2021-05-19 19:52:50|83620.2|83570.2|83618.6|83568.6|83624.2|83574.2|83614.3|83564.3|65
1621453980000|2021-05-19 19:53:00|83619|83569|83619.2|83569.2|83620.3|83570.3|83617|83567|47
1621453990000|2021-05-19 19:53:10|83619.4|83569.4|83633.9|83583.9|83634.9|83584.9|83619.4|83569.4|61
1621454000000|2021-05-19 19:53:20|83633.8|83583.8|83636.5|83586.5|83636.9|83586.9|83632.2|83582.2|53
1621454010000|2021-05-19 19:53:30|83635.7|83585.7|83628.4|83578.4|83635.7|83585.7|83626.7|83576.7|51
1621454020000|2021-05-19 19:53:40|83628.1|83578.1|83617.8|83567.8|83629.7|83579.7|83617.8|83567.8|47
1621454030000|2021-05-19 19:53:50|83616.1|83566.1|83613.9|83563.9|83617.4|83567.4|83611.3|83561.3|70
1621454040000|2021-05-19 19:54:00|83612.4|83562.4|83608.9|83558.9|83613.8|83563.8|83600|83550|77
1621454050000|2021-05-19 19:54:10|83610.6|83560.6|83608.7|83558.7|83610.6|83560.6|83599.7|83549.7|77
1621454060000|2021-05-19 19:54:20|83610.3|83560.3|83602|83552|83611|83561|83600.5|83550.5|71
1621454070000|2021-05-19 19:54:30|83601.7|83551.7|83603.9|83553.9|83604.2|83554.2|83600.4|83550.4|61
1621454080000|2021-05-19 19:54:40|83603.8|83553.8|83606|83556|83606.8|83556.8|83600.9|83550.9|67
1621454090000|2021-05-19 19:54:50|83605.2|83555.2|83599.2|83549.2|83605.2|83555.2|83595.8|83545.8|67
1621454100000|2021-05-19 19:55:00|83597.9|83547.9|83592.6|83542.6|83601.7|83551.7|83591.3|83541.3|65
1621454110000|2021-05-19 19:55:10|83592.7|83542.7|83599.1|83549.1|83601.6|83551.6|83588.2|83538.2|62
1621454120000|2021-05-19 19:55:20|83599.6|83549.6|83602.9|83552.9|83605.9|83555.9|83599.6|83549.6|47
1621454130000|2021-05-19 19:55:30|83602.7|83552.7|83597.5|83547.5|83602.7|83552.7|83597.5|83547.5|53
1621454140000|2021-05-19 19:55:40|83597.9|83547.9|83592.6|83542.6|83599.6|83549.6|83592.6|83542.6|43
1621454150000|2021-05-19 19:55:50|83593.3|83543.3|83594.3|83544.3|83597.9|83547.9|83592.3|83542.3|41
1621454160000|2021-05-19 19:56:00|83594.7|83544.7|83596.7|83546.7|83597.7|83547.7|83587.3|83537.3|58
1621454170000|2021-05-19 19:56:10|83597.3|83547.3|83598.9|83548.9|83601.9|83551.9|83597|83547|52
1621454180000|2021-05-19 19:56:20|83597.8|83547.8|83597|83547|83601.1|83551.1|83596.1|83546.1|46
1621454190000|2021-05-19 19:56:30|83599.3|83549.3|83598.8|83548.8|83601.4|83551.4|83588.1|83538.1|52
1621454200000|2021-05-19 19:56:40|83598.4|83548.4|83599.8|83549.8|83601.5|83551.5|83594.5|83544.5|43
1621454210000|2021-05-19 19:56:50|83600.5|83550.5|83597.7|83547.7|83602.5|83552.5|83595.2|83545.2|45
1621454220000|2021-05-19 19:57:00|83596.9|83546.9|83604.2|83554.2|83604.8|83554.8|83596.9|83546.9|37
1621454230000|2021-05-19 19:57:10|83605|83555|83604.8|83554.8|83605.2|83555.2|83601.1|83551.1|57
1621454240000|2021-05-19 19:57:20|83605|83555|83606.3|83556.3|83607.2|83557.2|83602.3|83552.3|52
1621454250000|2021-05-19 19:57:30|83602.1|83552.1|83591.8|83541.8|83602.3|83552.3|83591.2|83541.2|58
1621454260000|2021-05-19 19:57:40|83592|83542|83587|83537|83593|83543|83586.9|83536.9|56
1621454270000|2021-05-19 19:57:50|83587.1|83537.1|83580.1|83530.1|83588.7|83538.7|83578.5|83528.5|53
1621454280000|2021-05-19 19:58:00|83579.2|83529.2|83581.9|83531.9|83583.4|83533.4|83577.1|83527.1|49
1621454290000|2021-05-19 19:58:10|83581.8|83531.8|83577.7|83527.7|83582.6|83532.6|83577.7|83527.7|48
1621454300000|2021-05-19 19:58:20|83576.1|83526.1|83578.7|83528.7|83578.7|83528.7|83575.8|83525.8|45
1621454310000|2021-05-19 19:58:30|83578.6|83528.6|83577.6|83527.6|83579.8|83529.8|83577.1|83527.1|43
1621454320000|2021-05-19 19:58:40|83578|83528|83584.8|83534.8|83586.5|83536.5|83577.1|83527.1|49
1621454330000|2021-05-19 19:58:50|83584|83534|83583.6|83533.6|83587.7|83537.7|83583.3|83533.3|39
1621454340000|2021-05-19 19:59:00|83583.1|83533.1|83586.4|83536.4|83589.4|83539.4|83582.6|83532.6|61
1621454350000|2021-05-19 19:59:10|83586.7|83536.7|83588.6|83538.6|83589.2|83539.2|83586.5|83536.5|30
1621454360000|2021-05-19 19:59:20|83588.1|83538.1|83582.5|83532.5|83592|83542|83582|83532|61
1621454370000|2021-05-19 19:59:30|83583.4|83533.4|83594.4|83544.4|83595.7|83545.7|83581.9|83531.9|56
1621454380000|2021-05-19 19:59:40|83594.6|83544.6|83583.7|83533.7|83595.9|83545.9|83583.7|83533.7|65
1621454390000|2021-05-19 19:59:50|83584.6|83534.6|83558.9|83508.9|83584.6|83534.6|83557.5|83507.5|66
1621454400000|2021-05-19 20:00:00|83559.3|83509.3|83566.7|83516.7|83567.9|83517.9|83558|83508|57
1621454410000|2021-05-19 20:00:10|83566.8|83516.8|83566|83516|83568|83518|83560.2|83510.2|60
1621454420000|2021-05-19 20:00:20|83568.2|83518.2|83557|83507|83568.2|83518.2|83553.8|83503.8|63
1621454430000|2021-05-19 20:00:30|83557.4|83507.4|83557.1|83507.1|83561.7|83511.7|83552.1|83502.1|66
1621454440000|2021-05-19 20:00:40|83557.6|83507.6|83553.5|83503.5|83557.6|83507.6|83553.2|83503.2|51
1621454450000|2021-05-19 20:00:50|83553.6|83503.6|83553|83503|83553.6|83503.6|83549.6|83499.6|58
1621454460000|2021-05-19 20:01:00|83553.2|83503.2|83553.9|83503.9|83555.4|83505.4|83549.7|83499.7|66
1621454470000|2021-05-19 20:01:10|83554.3|83504.3|83554.2|83504.2|83556.1|83506.1|83553.4|83503.4|54
1621454480000|2021-05-19 20:01:20|83554.4|83504.4|83559.5|83509.5|83560.8|83510.8|83553.6|83503.6|53
1621454490000|2021-05-19 20:01:30|83558.7|83508.7|83556.5|83506.5|83563.8|83513.8|83556.5|83506.5|49
1621454500000|2021-05-19 20:01:40|83557.8|83507.8|83564|83514|83564.1|83514.1|83557|83507|41
1621454510000|2021-05-19 20:01:50|83563.2|83513.2|83561.6|83511.6|83565.7|83515.7|83560.8|83510.8|40
1621454520000|2021-05-19 20:02:00|83561.8|83511.8|83561.1|83511.1|83562.6|83512.6|83558.4|83508.4|39
1621454530000|2021-05-19 20:02:10|83561|83511|83556.7|83506.7|83561|83511|83555.1|83505.1|33
1621454540000|2021-05-19 20:02:20|83555.1|83505.1|83565.3|83515.3|83567.4|83517.4|83553.8|83503.8|39
1621454550000|2021-05-19 20:02:30|83565.1|83515.1|83552.5|83502.5|83565.1|83515.1|83552.5|83502.5|49
1621454560000|2021-05-19 20:02:40|83553.1|83503.1|83554.4|83504.4|83554.9|83504.9|83552.2|83502.2|30
1621454570000|2021-05-19 20:02:50|83554.3|83504.3|83552.1|83502.1|83555.4|83505.4|83552|83502|30
1621454580000|2021-05-19 20:03:00|83551.3|83501.3|83550.3|83500.3|83551.4|83501.4|83548.8|83498.8|35
1621454590000|2021-05-19 20:03:10|83550.2|83500.2|83548.3|83498.3|83550.2|83500.2|83548.2|83498.2|18
1621454600000|2021-05-19 20:03:20|83548.4|83498.4|83551.5|83501.5|83551.5|83501.5|83548.4|83498.4|16
1621454610000|2021-05-19 20:03:30|83551.3|83501.3|83553.6|83503.6|83555.2|83505.2|83551.1|83501.1|38
1621454620000|2021-05-19 20:03:40|83553.8|83503.8|83548.3|83498.3|83554|83504|83548.2|83498.2|41
1621454630000|2021-05-19 20:03:50|83548.2|83498.2|83548|83498|83548.8|83498.8|83547.8|83497.8|21
1621454640000|2021-05-19 20:04:00|83548.1|83498.1|83540.6|83490.6|83548.1|83498.1|83539.5|83489.5|31
1621454650000|2021-05-19 20:04:10|83539.8|83489.8|83538.2|83488.2|83540.8|83490.8|83537.9|83487.9|21
1621454660000|2021-05-19 20:04:20|83534.5|83484.5|83527.6|83477.6|83534.5|83491.7|83516.7|83475.9|55
1621454670000|2021-05-19 20:04:30|83528.2|83478.2|83529.1|83479.1|83531.4|83481.4|83527.7|83477.7|31
1621454680000|2021-05-19 20:04:40|83528.7|83478.7|83528.9|83478.9|83530.6|83480.6|83528.2|83478.2|18
1621454690000|2021-05-19 20:04:50|83528.7|83478.7|83530.1|83480.1|83530.3|83480.3|83527|83477|20
1621454700000|2021-05-19 20:05:00|83529.8|83479.8|83528.9|83478.9|83530.9|83480.9|83528.5|83478.5|26
1621454710000|2021-05-19 20:05:10|83529.6|83479.6|83531.4|83481.4|83532.5|83482.5|83529|83479|42
1621454720000|2021-05-19 20:05:20|83531.1|83481.1|83531.5|83481.5|83532|83482|83530.4|83480.4|22
1621454730000|2021-05-19 20:05:30|83532.1|83482.1|83531.5|83481.5|83533.6|83483.6|83530.3|83480.3|31
1621454740000|2021-05-19 20:05:40|83531.2|83481.2|83531.4|83481.4|83533|83483|83529.2|83479.2|36
1621454750000|2021-05-19 20:05:50|83530.7|83480.7|83529.1|83479.1|83531.7|83481.7|83528.1|83478.1|18
1621454760000|2021-05-19 20:06:00|83529.6|83479.6|83531.4|83481.4|83532.8|83482.8|83529.4|83479.4|25
1621454770000|2021-05-19 20:06:10|83531.3|83481.3|83523.2|83473.2|83536.6|83486.6|83522.5|83472.5|45
1621454780000|2021-05-19 20:06:20|83523.3|83473.3|83525.6|83475.6|83527|83477|83523.2|83473.2|24
1621454790000|2021-05-19 20:06:30|83525.2|83475.2|83527.2|83477.2|83527.3|83477.3|83523.3|83473.3|26
1621454800000|2021-05-19 20:06:40|83527.5|83477.5|83527.7|83477.7|83528.5|83478.5|83526.7|83476.7|20
1621454810000|2021-05-19 20:06:50|83527.4|83477.4|83526.6|83476.6|83527.8|83477.8|83526.5|83476.5|23
1621454820000|2021-05-19 20:07:00|83526.3|83476.3|83526.1|83476.1|83527.7|83477.7|83525.4|83475.4|33
1621454830000|2021-05-19 20:07:10|83525.6|83475.6|83527.4|83477.4|83527.4|83477.4|83524.9|83474.9|21
1621454840000|2021-05-19 20:07:20|83528.8|83478.8|83530.4|83480.4|83530.4|83480.4|83526.5|83476.5|16
1621454850000|2021-05-19 20:07:30|83530.3|83480.3|83526.6|83476.6|83530.3|83480.3|83525.7|83475.7|29
1621454860000|2021-05-19 20:07:40|83526.1|83476.1|83526.3|83476.3|83528|83478|83525.6|83475.6|28
1621454870000|2021-05-19 20:07:50|83526.2|83476.2|83525.9|83475.9|83526.6|83476.6|83525.3|83475.3|13
1621454880000|2021-05-19 20:08:00|83525.6|83475.6|83525.3|83475.3|83526.3|83476.3|83524.9|83474.9|12
1621454890000|2021-05-19 20:08:10|83525.2|83475.2|83528.1|83478.1|83528.9|83478.9|83525.2|83475.2|29
1621454900000|2021-05-19 20:08:20|83527.7|83477.7|83525.3|83475.3|83527.9|83477.9|83525|83475|19
1621454910000|2021-05-19 20:08:30|83526.1|83476.1|83525.1|83475.1|83527.5|83477.5|83523.9|83473.9|34
1621454920000|2021-05-19 20:08:40|83525.2|83475.2|83524.9|83474.9|83526|83476|83524.6|83474.6|19
1621454930000|2021-05-19 20:08:50|83524.6|83474.6|83525.1|83475.1|83525.5|83475.5|83524.5|83474.5|16
1621454940000|2021-05-19 20:09:00|83525.9|83475.9|83526.1|83476.1|83527.6|83477.6|83525.5|83475.5|14
1621454950000|2021-05-19 20:09:10|83526.5|83476.5|83522.9|83472.9|83526.5|83476.5|83521.6|83471.6|29
1621454960000|2021-05-19 20:09:20|83522.7|83472.7|83524.6|83474.6|83526.5|83476.5|83522.6|83472.6|18
1621454970000|2021-05-19 20:09:30|83524.9|83474.9|83523.7|83473.7|83527.2|83477.2|83523.7|83473.7|26
1621454980000|2021-05-19 20:09:40|83523.5|83473.5|83523.8|83473.8|83524.4|83474.4|83523.4|83473.4|15
1621454990000|2021-05-19 20:09:50|83523.7|83473.7|83522.5|83472.5|83524.5|83474.5|83521|83471|32
1621455000000|2021-05-19 20:10:00|83522.3|83472.3|83524.7|83474.7|83525.4|83475.4|83522.3|83472.3|32
1621455010000|2021-05-19 20:10:10|83524.9|83474.9|83518.5|83468.5|83524.9|83474.9|83518|83468|33
1621455020000|2021-05-19 20:10:20|83518.2|83468.2|83516.4|83466.4|83522.4|83472.4|83513|83463|37
1621455030000|2021-05-19 20:10:30|83516.2|83466.2|83517.3|83467.3|83523.9|83473.9|83514.1|83464.1|33
1621455040000|2021-05-19 20:10:40|83517|83467|83519.5|83469.5|83520.8|83470.8|83514.7|83464.7|37
1621455050000|2021-05-19 20:10:50|83519.8|83469.8|83518.4|83468.4|83519.8|83469.8|83516.2|83466.2|32
1621455060000|2021-05-19 20:11:00|83518.1|83468.1|83517.7|83467.7|83519|83469|83517.1|83467.1|13
1621455070000|2021-05-19 20:11:10|83517.6|83467.6|83521|83471|83522|83472|83516.3|83466.3|37
1621455080000|2021-05-19 20:11:20|83521.2|83471.2|83520.3|83470.3|83521.7|83471.7|83518.6|83468.6|17
1621455090000|2021-05-19 20:11:30|83519.6|83469.6|83518.2|83468.2|83521.3|83471.3|83517.7|83467.7|25
1621455100000|2021-05-19 20:11:40|83518.1|83468.1|83515|83465|83519|83469|83514.4|83464.4|25
1621455110000|2021-05-19 20:11:50|83520.4|83470.4|83513.1|83463.1|83520.4|83470.4|83510.5|83460.5|33
1621455120000|2021-05-19 20:12:00|83513.3|83463.3|83504|83454|83513.3|83463.3|83503.5|83453.5|38
1621455130000|2021-05-19 20:12:10|83504.4|83454.4|83501.9|83451.9|83505|83455|83501.5|83451.5|26
1621455140000|2021-05-19 20:12:20|83501.6|83451.6|83497|83447|83502|83452|83495.9|83445.9|52
1621455150000|2021-05-19 20:12:30|83497.3|83447.3|83500.4|83450.4|83500.6|83450.6|83495.2|83445.2|37
1621455160000|2021-05-19 20:12:40|83500.7|83450.7|83494.4|83444.4|83500.7|83450.7|83493.3|83443.3|34
1621455170000|2021-05-19 20:12:50|83494.9|83444.9|83490.2|83440.2|83495.6|83445.6|83490.1|83440.1|49
1621455180000|2021-05-19 20:13:00|83490|83440|83486.5|83436.5|83490.6|83440.6|83485.8|83435.8|49
1621455190000|2021-05-19 20:13:10|83486.4|83436.4|83491|83441|83493.5|83443.5|83486.4|83436.4|48
1621455200000|2021-05-19 20:13:20|83491.2|83441.2|83493.4|83443.4|83494.4|83444.4|83490.4|83440.4|33
1621455210000|2021-05-19 20:13:30|83493.9|83443.9|83494.5|83444.5|83494.5|83444.5|83492|83442|29
1621455220000|2021-05-19 20:13:40|83494.6|83444.6|83493.7|83443.7|83495|83445|83493.6|83443.6|31
1621455230000|2021-05-19 20:13:50|83493.3|83443.3|83491.8|83441.8|83493.3|83443.3|83491.8|83441.8|28
1621455240000|2021-05-19 20:14:00|83492|83442|83490.1|83440.1|83492|83442|83489.3|83439.3|26
1621455250000|2021-05-19 20:14:10|83490.2|83440.2|83491.5|83441.5|83492.5|83442.5|83490.2|83440.2|42
1621455260000|2021-05-19 20:14:20|83491.9|83441.9|83493.6|83443.6|83493.6|83443.6|83491.6|83441.6|27
1621455270000|2021-05-19 20:14:30|83493.5|83443.5|83495.3|83445.3|83495.3|83445.3|83492.7|83442.7|25
1621455280000|2021-05-19 20:14:40|83495.6|83445.6|83495.2|83445.2|83496.6|83446.6|83494.5|83444.5|30
1621455290000|2021-05-19 20:14:50|83495.1|83445.1|83495|83445|83495.4|83445.4|83494.5|83444.5|29
1621455300000|2021-05-19 20:15:00|83492.3|83442.3|83492.6|83442.6|83493.4|83443.4|83491.1|83441.1|24
1621455310000|2021-05-19 20:15:10|83493.1|83443.1|83492.1|83442.1|83493.5|83443.5|83491.1|83441.1|28
1621455320000|2021-05-19 20:15:20|83491.8|83441.8|83495.5|83445.5|83495.5|83445.5|83490.6|83440.6|23
1621455330000|2021-05-19 20:15:30|83495|83445|83493.7|83443.7|83496.2|83446.2|83492.1|83442.1|50
1621455340000|2021-05-19 20:15:40|83493|83443|83494.1|83444.1|83495.2|83445.2|83492.6|83442.6|22
1621455350000|2021-05-19 20:15:50|83494.2|83444.2|83495.9|83445.9|83497.4|83447.4|83494.2|83444.2|14
1621455360000|2021-05-19 20:16:00|83496.1|83446.1|83494.4|83444.4|83496.1|83446.1|83494|83444|21
1621455370000|2021-05-19 20:16:10|83493.9|83443.9|83494.2|83444.2|83496.4|83446.4|83493.1|83443.1|34
1621455380000|2021-05-19 20:16:20|83494.1|83444.1|83494.3|83444.3|83494.6|83444.6|83493.3|83443.3|24
1621455390000|2021-05-19 20:16:30|83494.2|83444.2|83495.8|83445.8|83497.3|83447.3|83494.2|83444.2|38
1621455400000|2021-05-19 20:16:40|83496.2|83446.2|83495.2|83445.2|83496.2|83446.2|83494|83444|31
1621455410000|2021-05-19 20:16:50|83495.6|83445.6|83493.7|83443.7|83497.8|83447.8|83493.5|83443.5|27
1621455420000|2021-05-19 20:17:00|83493.5|83443.5|83493.9|83443.9|83494.6|83444.6|83492.2|83442.2|49
1621455430000|2021-05-19 20:17:10|83493.7|83443.7|83494.6|83444.6|83494.6|83444.6|83493.3|83443.3|37
1621455440000|2021-05-19 20:17:20|83494.7|83444.7|83488.5|83438.5|83494.8|83444.8|83485.4|83435.4|24
1621455450000|2021-05-19 20:17:30|83487.2|83437.2|83492.4|83442.4|83493.4|83443.4|83487.2|83437.2|36
1621455460000|2021-05-19 20:17:40|83492.8|83442.8|83497.3|83447.3|83499.3|83449.3|83492.2|83442.2|36
1621455470000|2021-05-19 20:17:50|83497.2|83447.2|83496|83446|83498.9|83448.9|83495.5|83445.5|24
1621455480000|2021-05-19 20:18:00|83496.1|83446.1|83490.9|83440.9|83496.6|83446.6|83490.8|83440.8|33
1621455490000|2021-05-19 20:18:10|83492.8|83442.8|83483|83433|83492.8|83442.8|83478.9|83428.9|67
1621455500000|2021-05-19 20:18:20|83483.4|83433.4|83476.2|83426.2|83483.6|83433.6|83475|83425|57
1621455510000|2021-05-19 20:18:30|83475.7|83425.7|83472.4|83422.4|83476.4|83426.4|83470.2|83420.2|43
1621455520000|2021-05-19 20:18:40|83471.9|83421.9|83479.9|83429.9|83479.9|83429.9|83470.1|83420.1|37
1621455530000|2021-05-19 20:18:50|83480.6|83430.6|83479.9|83429.9|83480.6|83430.6|83478.5|83428.5|23
1621455540000|2021-05-19 20:19:00|83479.7|83429.7|83478.9|83428.9|83479.9|83429.9|83477.3|83427.3|38
1621455550000|2021-05-19 20:19:10|83479.1|83429.1|83479.9|83429.9|83479.9|83429.9|83478.7|83428.7|20
1621455560000|2021-05-19 20:19:20|83480.2|83430.2|83478.6|83428.6|83480.2|83430.2|83478|83428|25
1621455570000|2021-05-19 20:19:30|83477.9|83427.9|83478.1|83428.1|83479.3|83429.3|83477.6|83427.6|25
1621455580000|2021-05-19 20:19:40|83477.5|83427.5|83480.5|83430.5|83481.8|83431.8|83477.5|83427.5|26
1621455590000|2021-05-19 20:19:50|83480.3|83430.3|83478.7|83428.7|83481.1|83431.1|83478.7|83428.7|28
1621455600000|2021-05-19 20:20:00|83479.3|83429.3|83478.1|83428.1|83479.5|83429.5|83477|83427|18
1621455610000|2021-05-19 20:20:10|83476.3|83426.3|83475.9|83425.9|83479.6|83429.6|83475.1|83425.1|26
1621455620000|2021-05-19 20:20:20|83475.7|83425.7|83480.9|83430.9|83482.5|83432.5|83475.7|83425.7|36
1621455630000|2021-05-19 20:20:30|83480.4|83430.4|83480.3|83430.3|83481|83431|83478|83428|32
1621455640000|2021-05-19 20:20:40|83482.2|83432.2|83481.9|83431.9|83484.5|83434.5|83480.6|83430.6|53
1621455650000|2021-05-19 20:20:50|83481.8|83431.8|83480.6|83430.6|83483.4|83433.4|83480.5|83430.5|49
1621455660000|2021-05-19 20:21:00|83480.7|83430.7|83481.6|83431.6|83482.1|83432.1|83480.5|83430.5|29
1621455670000|2021-05-19 20:21:10|83481.3|83431.3|83480.9|83430.9|83483.2|83433.2|83480.7|83430.7|41
1621455680000|2021-05-19 20:21:20|83481.6|83431.6|83481.1|83431.1|83482.7|83432.7|83480.7|83430.7|22
1621455690000|2021-05-19 20:21:30|83481.3|83431.3|83481|83431|83481.7|83431.7|83480.4|83430.4|17
1621455700000|2021-05-19 20:21:40|83481.5|83431.5|83486.4|83436.4|83488.7|83438.7|83479.8|83429.8|41
1621455710000|2021-05-19 20:21:50|83486.3|83436.3|83489.2|83439.2|83489.3|83439.3|83485.8|83435.8|39
1621455720000|2021-05-19 20:22:00|83489.3|83439.3|83488.3|83438.3|83489.9|83439.9|83487.5|83437.5|27
1621455730000|2021-05-19 20:22:10|83488.5|83438.5|83486.4|83436.4|83488.5|83438.5|83484.5|83434.5|46
1621455740000|2021-05-19 20:22:20|83487.6|83437.6|83483.3|83433.3|83487.6|83437.6|83483.2|83433.2|41
1621455750000|2021-05-19 20:22:30|83484|83434|83481.2|83431.2|83484.4|83434.4|83480.9|83430.9|36
1621455760000|2021-05-19 20:22:40|83481.1|83431.1|83480.9|83430.9|83482.1|83432.1|83480.9|83430.9|19
1621455770000|2021-05-19 20:22:50|83480.6|83430.6|83480.5|83430.5|83481.6|83431.6|83479.7|83429.7|21
1621455780000|2021-05-19 20:23:00|83480.6|83430.6|83476.4|83426.4|83480.6|83430.6|83476.1|83426.1|22
1621455790000|2021-05-19 20:23:10|83477.4|83427.4|83477.5|83427.5|83478.1|83428.1|83476.3|83426.3|17
1621455800000|2021-05-19 20:23:20|83477.3|83427.3|83478.8|83428.8|83479.4|83429.4|83477.3|83427.3|27
1621455810000|2021-05-19 20:23:30|83478.6|83428.6|83477.5|83427.5|83479.3|83429.3|83477.4|83427.4|25
1621455820000|2021-05-19 20:23:40|83477.3|83427.3|83476.5|83426.5|83478.3|83428.3|83475.9|83425.9|19
1621455830000|2021-05-19 20:23:50|83476.3|83426.3|83473.9|83423.9|83477.1|83427.1|83472.8|83422.8|27
1621455840000|2021-05-19 20:24:00|83473.4|83423.4|83471.3|83421.3|83473.8|83423.8|83471.1|83421.1|22
1621455850000|2021-05-19 20:24:10|83471.7|83421.7|83474.5|83424.5|83475.4|83425.4|83471.6|83421.6|45
1621455860000|2021-05-19 20:24:20|83474|83424|83473.6|83423.6|83474.9|83424.9|83472.3|83422.3|45
1621455870000|2021-05-19 20:24:30|83473.5|83423.5|83473.7|83423.7|83475.8|83425.8|83473.2|83423.2|31
1621455880000|2021-05-19 20:24:40|83473.3|83423.3|83473.8|83423.8|83474.3|83424.3|83473.1|83423.1|19
1621455890000|2021-05-19 20:24:50|83474|83424|83474.6|83424.6|83475.6|83425.6|83473.4|83423.4|19
1621455900000|2021-05-19 20:25:00|83474.3|83424.3|83468.6|83418.6|83474.3|83424.3|83467.7|83417.7|23
1621455910000|2021-05-19 20:25:10|83466.8|83416.8|83464.1|83414.1|83469.2|83419.2|83464.1|83414.1|21
1621455920000|2021-05-19 20:25:20|83464.8|83414.8|83464.8|83414.8|83464.8|83414.8|83461.8|83411.8|28
1621455930000|2021-05-19 20:25:30|83462.6|83412.6|83477|83427|83477|83427|83459|83409|44
1621455940000|2021-05-19 20:25:40|83475.3|83425.3|83472|83422|83476.6|83426.6|83468.5|83418.5|47
1621455950000|2021-05-19 20:25:50|83472.2|83422.2|83474.2|83424.2|83474.2|83424.2|83470.7|83420.7|22
1621455960000|2021-05-19 20:26:00|83474.3|83424.3|83474.3|83424.3|83474.6|83424.6|83473.5|83423.5|22
1621455970000|2021-05-19 20:26:10|83474.6|83424.6|83472.4|83422.4|83475.1|83425.1|83472.1|83422.1|21
1621455980000|2021-05-19 20:26:20|83472.5|83422.5|83471.9|83421.9|83474.1|83424.1|83469.6|83419.6|22
1621455990000|2021-05-19 20:26:30|83472|83422|83475.2|83425.2|83475.2|83425.2|83472|83422|21
1621456000000|2021-05-19 20:26:40|83475.4|83425.4|83474.6|83424.6|83475.4|83425.4|83474.1|83424.1|22
1621456010000|2021-05-19 20:26:50|83474.7|83424.7|83474.8|83424.8|83477.4|83427.4|83474.5|83424.5|19
1621456020000|2021-05-19 20:27:00|83475.5|83425.5|83475.2|83425.2|83475.8|83425.8|83474.8|83424.8|24
1621456030000|2021-05-19 20:27:10|83475.1|83425.1|83485.3|83435.3|83485.5|83435.5|83474.8|83424.8|50
1621456040000|2021-05-19 20:27:20|83485.5|83435.5|83480.9|83430.9|83485.5|83435.5|83480.4|83430.4|31
1621456050000|2021-05-19 20:27:30|83480.6|83430.6|83476.5|83426.5|83481.3|83431.3|83474.4|83424.4|37
1621456060000|2021-05-19 20:27:40|83476.4|83426.4|83474.3|83424.3|83476.9|83426.9|83474.3|83424.3|27
1621456070000|2021-05-19 20:27:50|83474.6|83424.6|83474.2|83424.2|83476|83426|83472.8|83422.8|38
1621456080000|2021-05-19 20:28:00|83474.3|83424.3|83473.4|83423.4|83476.2|83426.2|83472.5|83422.5|28
1621456090000|2021-05-19 20:28:10|83473.1|83423.1|83474.5|83424.5|83475.5|83425.5|83472.9|83422.9|33
1621456100000|2021-05-19 20:28:20|83474.4|83424.4|83474.3|83424.3|83477.9|83427.9|83474.1|83424.1|18
1621456110000|2021-05-19 20:28:30|83474.7|83424.7|83474.5|83424.5|83479.9|83429.9|83472|83422|50
1621456120000|2021-05-19 20:28:40|83474.6|83424.6|83474.5|83424.5|83476.1|83426.1|83474.1|83424.1|25
1621456130000|2021-05-19 20:28:50|83474.4|83424.4|83477.6|83427.6|83477.6|83427.6|83474.4|83424.4|25
1621456140000|2021-05-19 20:29:00|83478.4|83428.4|83478.1|83428.1|83478.6|83428.6|83476.2|83426.2|34
1621456150000|2021-05-19 20:29:10|83478.3|83428.3|83477.2|83427.2|83479.8|83429.8|83476.3|83426.3|36
1621456160000|2021-05-19 20:29:20|83477.7|83427.7|83477.7|83427.7|83478.4|83428.4|83476.2|83426.2|21
1621456170000|2021-05-19 20:29:30|83477.6|83427.6|83468.2|83418.2|83477.9|83427.9|83467|83417|49
1621456180000|2021-05-19 20:29:40|83467|83417|83465.2|83415.2|83469.2|83419.2|83461.4|83411.4|64
1621456190000|2021-05-19 20:29:50|83465.8|83415.8|83468.1|83418.1|83468.5|83418.5|83464.9|83414.9|25
1621456200000|2021-05-19 20:30:00|83467.8|83417.8|83474.4|83424.4|83475|83425|83467.5|83417.5|57
1621456210000|2021-05-19 20:30:10|83474.1|83424.1|83475.6|83425.6|83475.9|83425.9|83474.1|83424.1|39
1621456220000|2021-05-19 20:30:20|83475.3|83425.3|83473.3|83423.3|83475.6|83425.6|83473.3|83423.3|30
1621456230000|2021-05-19 20:30:30|83473.7|83423.7|83475|83425|83476|83426|83471|83421|41
1621456240000|2021-05-19 20:30:40|83474.2|83424.2|83475.2|83425.2|83476.8|83426.8|83472.3|83422.3|41
1621456250000|2021-05-19 20:30:50|83475.3|83425.3|83473.9|83423.9|83475.3|83425.3|83472.6|83422.6|33
1621456260000|2021-05-19 20:31:00|83473.6|83423.6|83473.5|83423.5|83473.7|83423.7|83471.2|83421.2|30
1621456270000|2021-05-19 20:31:10|83472.8|83422.8|83477.1|83427.1|83477.8|83427.8|83472.8|83422.8|38
1621456280000|2021-05-19 20:31:20|83477.7|83427.7|83476|83426|83477.7|83427.7|83475.5|83425.5|34
1621456290000|2021-05-19 20:31:30|83475.9|83425.9|83479.4|83429.4|83480.5|83430.5|83474.6|83424.6|30
1621456300000|2021-05-19 20:31:40|83479.9|83429.9|83483.5|83433.5|83484.1|83434.1|83477.2|83427.2|34
1621456310000|2021-05-19 20:31:50|83483.6|83433.6|83482.7|83432.7|83484.3|83434.3|83482.1|83432.1|15
1621456320000|2021-05-19 20:32:00|83482.6|83432.6|83482.8|83432.8|83483.2|83433.2|83481.7|83431.7|27
1621456330000|2021-05-19 20:32:10|83482.9|83432.9|83481.1|83431.1|83482.9|83432.9|83481.1|83431.1|13
1621456340000|2021-05-19 20:32:20|83481.3|83431.3|83483|83433|83483|83433|83481|83431|19
1621456350000|2021-05-19 20:32:30|83484|83434|83486.7|83436.7|83489.3|83439.3|83484|83434|53
1621456360000|2021-05-19 20:32:40|83486.5|83436.5|83489.9|83439.9|83489.9|83439.9|83486.1|83436.1|32
1621456370000|2021-05-19 20:32:50|83490.1|83440.1|83487.7|83437.7|83492|83442|83487.6|83437.6|42
1621456380000|2021-05-19 20:33:00|83489.7|83439.7|83486.2|83436.2|83489.9|83439.9|83486|83436|35
1621456390000|2021-05-19 20:33:10|83486.1|83436.1|83485.7|83435.7|83486.1|83436.1|83485.6|83435.6|8
1621456400000|2021-05-19 20:33:20|83485.6|83435.6|83487.7|83437.7|83490.6|83440.6|83485.6|83435.6|28
1621456410000|2021-05-19 20:33:30|83489.6|83439.6|83487.5|83437.5|83491.2|83441.2|83486.1|83436.1|51
1621456420000|2021-05-19 20:33:40|83487.4|83437.4|83491.2|83441.2|83491.4|83441.4|83487.4|83437.4|30
1621456430000|2021-05-19 20:33:50|83490.3|83440.3|83487.5|83437.5|83490.3|83440.3|83486.6|83436.6|19
1621456440000|2021-05-19 20:34:00|83487.4|83437.4|83486.2|83436.2|83487.5|83437.5|83485.4|83435.4|21
1621456450000|2021-05-19 20:34:10|83486.3|83436.3|83487.7|83437.7|83489.6|83439.6|83485.9|83435.9|21
1621456460000|2021-05-19 20:34:20|83487|83437|83487.8|83437.8|83487.8|83437.8|83486.5|83436.5|16
1621456470000|2021-05-19 20:34:30|83487.7|83437.7|83492.5|83442.5|83492.5|83442.5|83487.7|83437.7|20
1621456480000|2021-05-19 20:34:40|83493.1|83443.1|83493.5|83443.5|83496|83446|83491.9|83441.9|53
1621456490000|2021-05-19 20:34:50|83493.4|83443.4|83491.5|83441.5|83494.5|83444.5|83489.8|83439.8|47
1621456500000|2021-05-19 20:35:00|83490.5|83440.5|83489.5|83439.5|83492.6|83442.6|83488.8|83438.8|40
1621456510000|2021-05-19 20:35:10|83489.4|83439.4|83490.8|83440.8|83492.2|83442.2|83489.2|83439.2|28
1621456520000|2021-05-19 20:35:20|83490.4|83440.4|83485.2|83435.2|83492.8|83442.8|83485.2|83435.2|20
1621456530000|2021-05-19 20:35:30|83485|83435|83488.3|83438.3|83492.1|83442.1|83483.8|83433.8|32
1621456540000|2021-05-19 20:35:40|83488|83438|83490.1|83440.1|83490.5|83440.5|83488|83438|24
1621456550000|2021-05-19 20:35:50|83489.2|83439.2|83485.6|83435.6|83490.6|83440.6|83484.9|83434.9|30
1621456560000|2021-05-19 20:36:00|83485.7|83435.7|83482.8|83432.8|83489.5|83439.5|83482.4|83432.4|34
1621456570000|2021-05-19 20:36:10|83483.2|83433.2|83483|83433|83483.3|83433.3|83482.1|83432.1|17
1621456580000|2021-05-19 20:36:20|83482.8|83432.8|83477|83427|83482.9|83432.9|83477|83427|14
1621456590000|2021-05-19 20:36:30|83476.8|83426.8|83477.6|83427.6|83479.2|83429.2|83476.2|83426.2|15
1621456600000|2021-05-19 20:36:40|83477.8|83427.8|83477.2|83427.2|83478.7|83428.7|83476.4|83426.4|15
1621456610000|2021-05-19 20:36:50|83477.3|83427.3|83478.9|83428.9|83479.9|83429.9|83477.3|83427.3|30
1621456620000|2021-05-19 20:37:00|83478.8|83428.8|83477.5|83427.5|83479.2|83429.2|83477.5|83427.5|12
1621456630000|2021-05-19 20:37:10|83477.8|83427.8|83479|83429|83479.3|83429.3|83477.8|83427.8|10
1621456640000|2021-05-19 20:37:20|83478.9|83428.9|83478.4|83428.4|83478.9|83428.9|83478.1|83428.1|9
1621456650000|2021-05-19 20:37:30|83478.2|83428.2|83479.6|83429.6|83480.3|83430.3|83477.7|83427.7|13
1621456660000|2021-05-19 20:37:40|83479.4|83429.4|83481.2|83431.2|83483.8|83433.8|83478.2|83428.2|10
1621456670000|2021-05-19 20:37:50|83481.8|83431.8|83481.9|83431.9|83484|83434|83480.4|83430.4|15
1621456680000|2021-05-19 20:38:00|83482.1|83432.1|83481.8|83431.8|83482.1|83432.1|83481.3|83431.3|9
1621456690000|2021-05-19 20:38:10|83482|83432|83480.8|83430.8|83484.2|83434.2|83477.9|83427.9|30
1621456700000|2021-05-19 20:38:20|83481.8|83431.8|83486.1|83436.1|83490.3|83440.3|83481.8|83431.8|40
1621456710000|2021-05-19 20:38:30|83485.9|83435.9|83493.3|83443.3|83494.5|83444.5|83485.9|83435.9|43
1621456720000|2021-05-19 20:38:40|83490.8|83440.8|83495.9|83445.9|83496.2|83446.2|83490.8|83440.8|17
1621456730000|2021-05-19 20:38:50|83496|83446|83495.5|83445.5|83496.2|83446.2|83495.2|83445.2|20
1621456740000|2021-05-19 20:39:00|83494.9|83444.9|83498.1|83448.1|83498.9|83448.9|83494.1|83444.1|20
1621456750000|2021-05-19 20:39:10|83498.6|83448.6|83497.7|83447.7|83499.2|83449.2|83497.4|83447.4|11
1621456760000|2021-05-19 20:39:20|83497.3|83447.3|83496.8|83446.8|83497.4|83447.4|83496.3|83446.3|16
1621456770000|2021-05-19 20:39:30|83496.7|83446.7|83499.3|83449.3|83499.3|83449.3|83496.6|83446.6|26
1621456780000|2021-05-19 20:39:40|83501.5|83451.5|83501.9|83451.9|83503.4|83453.4|83499.5|83449.5|24
1621456790000|2021-05-19 20:39:50|83500.7|83450.7|83501.3|83451.3|83502.3|83452.3|83500.7|83450.7|24
1621456800000|2021-05-19 20:40:00|83501.9|83451.9|83501.1|83451.1|83501.9|83451.9|83499.4|83449.4|25
1621456810000|2021-05-19 20:40:10|83500.7|83450.7|83499.3|83449.3|83500.9|83450.9|83498.6|83448.6|28
1621456820000|2021-05-19 20:40:20|83500.2|83450.2|83498.9|83448.9|83500.4|83450.4|83498.7|83448.7|20
1621456830000|2021-05-19 20:40:30|83498.5|83448.5|83498.6|83448.6|83499.7|83449.7|83498.4|83448.4|14
1621456840000|2021-05-19 20:40:40|83499|83449|83498.9|83448.9|83501.1|83451.1|83498.5|83448.5|20
1621456850000|2021-05-19 20:40:50|83498.6|83448.6|83494.1|83444.1|83499.4|83449.4|83494.1|83444.1|48
1621456860000|2021-05-19 20:41:00|83493.3|83443.3|83494|83444|83496.6|83446.6|83493.2|83443.2|45
1621456870000|2021-05-19 20:41:10|83493.9|83443.9|83495.1|83445.1|83495.4|83445.4|83493.4|83443.4|9
1621456880000|2021-05-19 20:41:20|83494.4|83444.4|83497.8|83447.8|83499.5|83449.5|83493.8|83443.8|58
1621456890000|2021-05-19 20:41:30|83498|83448|83496.1|83446.1|83498.1|83448.1|83496.1|83446.1|21
1621456900000|2021-05-19 20:41:40|83495.6|83445.6|83491.7|83441.7|83495.6|83445.6|83485.3|83435.3|44
1621456910000|2021-05-19 20:41:50|83491.6|83441.6|83491.5|83441.5|83492.5|83442.5|83491|83441|14
1621456920000|2021-05-19 20:42:00|83491.6|83441.6|83487.7|83437.7|83493.7|83443.7|83487.1|83437.1|47
1621456930000|2021-05-19 20:42:10|83487.8|83437.8|83488.7|83438.7|83490.4|83440.4|83487.2|83437.2|39
1621456940000|2021-05-19 20:42:20|83488.5|83438.5|83491.3|83441.3|83493|83443|83487.8|83437.8|54
1621456950000|2021-05-19 20:42:30|83491.2|83441.2|83489.4|83439.4|83493.3|83443.3|83488.3|83438.3|65
1621456960000|2021-05-19 20:42:40|83489.5|83439.5|83490.6|83440.6|83491.9|83441.9|83488.8|83438.8|49
1621456970000|2021-05-19 20:42:50|83490.8|83440.8|83494|83444|83495.8|83445.8|83489.3|83439.3|55
1621456980000|2021-05-19 20:43:00|83494.6|83444.6|83490.8|83440.8|83494.7|83444.7|83489.8|83439.8|56
1621456990000|2021-05-19 20:43:10|83491.6|83441.6|83493.6|83443.6|83494.5|83444.5|83490.9|83440.9|55
1621457000000|2021-05-19 20:43:20|83493.3|83443.3|83489.2|83439.2|83495.1|83445.1|83489.2|83439.2|40
1621457010000|2021-05-19 20:43:30|83490.1|83440.1|83510.6|83460.6|83512.7|83462.7|83489|83439|61
1621457020000|2021-05-19 20:43:40|83509.8|83459.8|83503.8|83453.8|83512.8|83462.8|83503.2|83453.2|57
1621457030000|2021-05-19 20:43:50|83504.1|83454.1|83505.4|83455.4|83505.4|83455.4|83502.8|83452.8|30
1621457040000|2021-05-19 20:44:00|83503.7|83453.7|83500.8|83450.8|83504.6|83454.6|83500.5|83450.5|26
1621457050000|2021-05-19 20:44:10|83500.4|83450.4|83503.4|83453.4|83504.5|83454.5|83500.4|83450.4|33
1621457060000|2021-05-19 20:44:20|83503.3|83453.3|83502.8|83452.8|83504.6|83454.6|83502.8|83452.8|27
1621457070000|2021-05-19 20:44:30|83503|83453|83503.5|83453.5|83507.5|83457.5|83502|83452|29
1621457080000|2021-05-19 20:44:40|83503.6|83453.6|83502.8|83452.8|83505.8|83455.8|83502.5|83452.5|28
1621457090000|2021-05-19 20:44:50|83504.6|83454.6|83503.7|83453.7|83505.3|83455.3|83503.5|83453.5|29
1621457100000|2021-05-19 20:45:00|83503.3|83453.3|83507|83457|83508.2|83458.2|83503.3|83453.3|50
1621457110000|2021-05-19 20:45:10|83506.4|83456.4|83507.3|83457.3|83512|83462|83505.4|83455.4|33
1621457120000|2021-05-19 20:45:20|83507.2|83457.2|83505.1|83455.1|83507.2|83457.2|83505.1|83455.1|15
1621457130000|2021-05-19 20:45:30|83506.3|83456.3|83506|83456|83508.7|83458.7|83504|83454|46
1621457140000|2021-05-19 20:45:40|83505.4|83455.4|83504.7|83454.7|83506.6|83456.6|83504.5|83454.5|27
1621457150000|2021-05-19 20:45:50|83504.5|83454.5|83504.1|83454.1|83506.1|83456.1|83503.8|83453.8|30
1621457160000|2021-05-19 20:46:00|83503.2|83453.2|83502.1|83452.1|83504.5|83454.5|83502.1|83452.1|13
1621457170000|2021-05-19 20:46:10|83503.1|83453.1|83508.9|83458.9|83508.9|83458.9|83503.1|83453.1|22
1621457180000|2021-05-19 20:46:20|83507.7|83457.7|83503.8|83453.8|83509|83459|83503|83453|71
1621457190000|2021-05-19 20:46:30|83504|83454|83505.2|83455.2|83508.8|83458.8|83502.1|83452.1|39
1621457200000|2021-05-19 20:46:40|83504.5|83454.5|83505.4|83455.4|83507.5|83457.5|83503.1|83453.1|42
1621457210000|2021-05-19 20:46:50|83505.2|83455.2|83514.4|83464.4|83518.5|83468.5|83499.5|83449.5|36
1621457220000|2021-05-19 20:47:00|83515.3|83465.3|83509.3|83459.3|83515.4|83465.4|83507.8|83457.8|69
1621457230000|2021-05-19 20:47:10|83510|83460|83508.7|83458.7|83510.6|83460.6|83508.2|83458.2|13
1621457240000|2021-05-19 20:47:20|83508.3|83458.3|83508.7|83458.7|83510.6|83460.6|83508.3|83458.3|29
1621457250000|2021-05-19 20:47:30|83508.8|83458.8|83507.8|83457.8|83509|83459|83507.8|83457.8|9
1621457260000|2021-05-19 20:47:40|83509.5|83459.5|83508|83458|83510|83460|83507.2|83457.2|18
1621457270000|2021-05-19 20:47:50|83509.6|83459.6|83506.6|83456.6|83509.6|83459.6|83506.4|83456.4|20
1621457280000|2021-05-19 20:48:00|83507|83457|83508.2|83458.2|83508.8|83458.8|83506|83456|14
1621457290000|2021-05-19 20:48:10|83507.8|83457.8|83509.8|83459.8|83511.4|83461.4|83507.8|83457.8|41
1621457300000|2021-05-19 20:48:20|83509.4|83459.4|83510.4|83460.4|83511.9|83461.9|83509.4|83459.4|11
1621457310000|2021-05-19 20:48:30|83511.6|83461.6|83509.1|83459.1|83513.4|83463.4|83508.6|83458.6|30
1621457320000|2021-05-19 20:48:40|83509.9|83459.9|83509.2|83459.2|83510|83460|83508.9|83458.9|10
1621457330000|2021-05-19 20:48:50|83508.4|83458.4|83508.3|83458.3|83514|83464|83508.2|83458.2|12
1621457340000|2021-05-19 20:49:00|83508.6|83458.6|83509.7|83459.7|83510.7|83460.7|83508.6|83458.6|11
1621457350000|2021-05-19 20:49:10|83509.6|83459.6|83509.4|83459.4|83512|83462|83508.9|83458.9|10
1621457360000|2021-05-19 20:49:20|83508.9|83458.9|83508.7|83458.7|83512.5|83462.5|83508.7|83458.7|18
1621457370000|2021-05-19 20:49:30|83508.8|83458.8|83509.4|83459.4|83509.6|83459.6|83508.6|83458.6|14
1621457380000|2021-05-19 20:49:40|83509.5|83459.5|83509.5|83459.5|83512.4|83462.4|83509.3|83459.3|9
1621457390000|2021-05-19 20:49:50|83510.3|83460.3|83508.6|83458.6|83510.3|83460.3|83505.4|83455.4|17
1621457400000|2021-05-19 20:50:00|83509.3|83459.3|83510.3|83460.3|83511.7|83461.7|83509.2|83459.2|50
1621457410000|2021-05-19 20:50:10|83510.1|83460.1|83510.2|83460.2|83511.6|83461.6|83504.7|83454.7|46
1621457420000|2021-05-19 20:50:20|83508.2|83458.2|83507.1|83457.1|83510.8|83460.8|83504.2|83454.2|34
1621457430000|2021-05-19 20:50:30|83507.8|83457.8|83509.7|83459.7|83510.8|83460.8|83506.4|83456.4|26
1621457440000|2021-05-19 20:50:40|83509.5|83459.5|83506.2|83456.2|83509.5|83459.5|83505.6|83455.6|18
1621457450000|2021-05-19 20:50:50|83506.1|83456.1|83506.6|83456.6|83507.6|83457.6|83506.1|83456.1|17
1621457460000|2021-05-19 20:51:00|83506.7|83456.7|83507.2|83457.2|83507.4|83457.4|83505.8|83455.8|25
1621457470000|2021-05-19 20:51:10|83507.3|83457.3|83509.9|83459.9|83511.4|83461.4|83506|83456|35
1621457480000|2021-05-19 20:51:20|83508.9|83458.9|83510.1|83460.1|83511|83461|83508.9|83458.9|17
1621457490000|2021-05-19 20:51:30|83509.9|83459.9|83511|83461|83511|83461|83509|83459|10
1621457500000|2021-05-19 20:51:40|83511.1|83461.1|83512.8|83462.8|83518.8|83468.8|83508.3|83458.3|55
1621457510000|2021-05-19 20:51:50|83512.6|83462.6|83515|83465|83520.3|83470.3|83511.1|83461.1|53
1621457520000|2021-05-19 20:52:00|83514.8|83464.8|83513.7|83463.7|83515.2|83465.2|83513.7|83463.7|14
1621457530000|2021-05-19 20:52:10|83514.1|83464.1|83509.3|83459.3|83514.5|83464.5|83507.2|83457.2|33
1621457540000|2021-05-19 20:52:20|83509.9|83459.9|83510.8|83460.8|83511.5|83461.5|83508.7|83458.7|36
1621457550000|2021-05-19 20:52:30|83510.7|83460.7|83506.7|83456.7|83510.7|83460.7|83506.6|83456.6|22
1621457560000|2021-05-19 20:52:40|83506.4|83456.4|83506.2|83456.2|83507.2|83457.2|83505.5|83455.5|28
1621457570000|2021-05-19 20:52:50|83506.3|83456.3|83505.4|83455.4|83507.6|83457.6|83505.3|83455.3|19
1621457580000|2021-05-19 20:53:00|83505.6|83455.6|83504.9|83454.9|83506.2|83456.2|83504.9|83454.9|20
1621457590000|2021-05-19 20:53:10|83505.1|83455.1|83504.2|83454.2|83509.4|83459.4|83504.1|83454.1|23
1621457600000|2021-05-19 20:53:20|83503.5|83453.5|83505.2|83455.2|83506.8|83456.8|83503.5|83453.5|25
1621457610000|2021-05-19 20:53:30|83504.7|83454.7|83505.6|83455.6|83505.6|83455.6|83502.6|83452.6|21
1621457620000|2021-05-19 20:53:40|83505.5|83455.5|83511.9|83461.9|83513.8|83463.8|83505.2|83455.2|38
1621457630000|2021-05-19 20:53:50|83514|83464|83508.9|83458.9|83516.6|83466.6|83508.8|83458.8|37
1621457640000|2021-05-19 20:54:00|83508.5|83458.5|83505.7|83455.7|83509.5|83459.5|83505.6|83455.6|28
1621457650000|2021-05-19 20:54:10|83506|83456|83506.5|83456.5|83507.7|83457.7|83506|83456|15
1621457660000|2021-05-19 20:54:20|83506.4|83456.4|83506.7|83456.7|83506.9|83456.9|83506.1|83456.1|8
1621457670000|2021-05-19 20:54:30|83506|83456|83506.4|83456.4|83506.9|83456.9|83506|83456|13
1621457680000|2021-05-19 20:54:40|83506.3|83456.3|83505|83455|83506.9|83456.9|83504.7|83454.7|11
1621457690000|2021-05-19 20:54:50|83507.7|83457.7|83506.6|83456.6|83507.7|83457.7|83505.4|83455.4|19
1621457700000|2021-05-19 20:55:00|83505.7|83455.7|83507.5|83457.5|83534.1|83470.7|83501.6|83451.6|48
1621457710000|2021-05-19 20:55:10|83505.6|83455.6|83502.3|83452.3|83505.6|83455.6|83501.3|83451.3|18
1621457720000|2021-05-19 20:55:20|83502.2|83452.2|83503.8|83453.8|83503.8|83453.8|83500.7|83450.7|17
1621457730000|2021-05-19 20:55:30|83503.7|83453.7|83509.5|83459.5|83510|83460|83503.3|83453.3|32
1621457740000|2021-05-19 20:55:40|83509|83459|83509.4|83459.4|83512.2|83462.2|83504.6|83454.6|50
1621457750000|2021-05-19 20:55:50|83508.8|83458.8|83507.7|83457.7|83509.7|83459.7|83505|83455|31
1621457760000|2021-05-19 20:56:00|83508|83458|83508.4|83458.4|83511.2|83461.2|83505.2|83455.2|38
1621457770000|2021-05-19 20:56:10|83507.8|83457.8|83504.5|83454.5|83507.9|83457.9|83504.2|83454.2|28
1621457780000|2021-05-19 20:56:20|83504.6|83454.6|83505.1|83455.1|83505.4|83455.4|83504.4|83454.4|10
1621457790000|2021-05-19 20:56:30|83507.1|83457.1|83505|83455|83507.1|83457.1|83505|83455|10
1621457800000|2021-05-19 20:56:40|83503.9|83453.9|83503.9|83453.9|83505|83455|83502.7|83452.7|11
1621457810000|2021-05-19 20:56:50|83504.1|83454.1|83504.1|83454.1|83504.1|83454.1|83503.8|83453.8|6
1621457820000|2021-05-19 20:57:00|83504.2|83454.2|83503.5|83453.5|83522.4|83460.9|83503.5|83444.4|52
1621457830000|2021-05-19 20:57:10|83508|83458|83507.3|83457.3|83508.6|83458.6|83502.1|83452.1|19
1621457840000|2021-05-19 20:57:20|83506.7|83456.7|83506.5|83456.5|83509.9|83459.9|83506.1|83456.1|14
1621457850000|2021-05-19 20:57:30|83505.7|83455.7|83543.2|83455.7|83546|83461.1|83505.7|83452.1|22
1621457860000|2021-05-19 20:57:40|83548.9|83455.8|83507.4|83457.4|83549|83463.5|83502.7|83447.2|67
1621457870000|2021-05-19 20:57:50|83508.5|83458.5|83504.6|83454.6|83524.1|83459.5|83502.1|83445.9|53
1621457880000|2021-05-19 20:58:00|83502.4|83452.4|83508.6|83458.6|83521.5|83462.2|83501.9|83448|49
1621457890000|2021-05-19 20:58:10|83505.6|83455.6|83506.8|83456.8|83517.9|83462.2|83503.3|83445|37
1621457900000|2021-05-19 20:58:20|83506.9|83456.9|83507.1|83457.1|83518.6|83459.9|83505.8|83447.7|11
1621457910000|2021-05-19 20:58:30|83506.9|83456.9|83505.9|83455.9|83524.7|83459.8|83502.4|83440.4|40
1621457920000|2021-05-19 20:58:40|83505.7|83455.7|83523|83448.3|83575.3|83477.4|83505.7|83441.5|71
1621457930000|2021-05-19 20:58:50|83521.8|83449.1|83507.7|83457.7|83531.8|83459|83503.5|83443|53
1621457940000|2021-05-19 20:59:00|83506.4|83456.4|83526.7|83445.4|83531.9|83463.5|83502.5|83445.4|57
1621457950000|2021-05-19 20:59:10|83524.4|83447|83522.1|83448.3|83536.2|83465.6|83506.1|83444.6|50
1621457960000|2021-05-19 20:59:20|83518.8|83447.6|83525|83454.5|83564.3|83465|83515|83445.5|59
1621457970000|2021-05-19 20:59:30|83508.6|83458.6|83506.4|83456.4|83509.1|83459.1|83503.6|83453.6|32
1621457980000|2021-05-19 20:59:40|83506.1|83456.1|83507.2|83457.2|83507.2|83457.2|83505.7|83455.7|10
1621457990000|2021-05-19 20:59:50|83506.7|83456.7|83517.2|83447|83517.2|83460.3|83503.3|83447|15
1621458000000|2021-05-19 21:00:00|83516.9|83446.4|83543.7|83432.7|83549.7|83446.4|83516.9|83432.7|8
1621458010000|2021-05-19 21:00:10|83546.5|83435.5|83550.4|83439.4|83550.4|83439.4|83546.5|83435.5|2
1621458020000|2021-05-19 21:00:20|83552.5|83441.5|83557.3|83446.3|83557.3|83446.3|83550.1|83439.1|5
1621458030000|2021-05-19 21:00:30|83556.4|83445.4|83556.4|83445.4|83556.4|83445.4|83556.4|83445.4|1
1621458040000|2021-05-19 21:00:40|83556.5|83445.5|83556.3|83445.3|83556.5|83445.5|83556.3|83445.3|4
1621458050000|2021-05-19 21:00:50|83557.2|83446.2|83557.3|83446.3|83557.3|83446.3|83556.6|83445.6|3
1621458060000|2021-05-19 21:01:00|83558.1|83447.1|83557.6|83446.6|83558.1|83447.1|83557.6|83446.6|2
1621458070000|2021-05-19 21:01:10|83552.8|83441.8|83543.6|83432.6|83552.8|83441.8|83543.6|83432.6|3
1621458080000|2021-05-19 21:01:20|83528.1|83437.9|83528.1|83437.9|83528.1|83437.9|83528.1|83437.9|1
1621458100000|2021-05-19 21:01:40||83442.1||83442.1||83442.1||83442.1|1
1621458120000|2021-05-19 21:02:00|83521.1|83447|83521.1|83447|83521.1|83447|83521.1|83447|1
1621458140000|2021-05-19 21:02:20|83635.5|83524.5|83635.1|83524.1|83635.5|83524.5|83635.1|83524.1|2
1621458150000|2021-05-19 21:02:30|83635.7|83524.7|83635.7|83524.7|83635.7|83524.7|83635.7|83524.7|1
1621458160000|2021-05-19 21:02:40|83636.9|83525.9|83641.3|83530.3|83644.9|83533.9|83636.9|83525.9|4
1621458170000|2021-05-19 21:02:50|83641.2|83530.2|83641.3|83530.3|83641.3|83530.3|83640.9|83529.9|4
1621458180000|2021-05-19 21:03:00|83648.7|83537.7|83648.8|83537.8|83648.8|83537.8|83648.7|83537.7|2
1621458190000|2021-05-19 21:03:10|83645.8|83534.8|83636.2|83525.2|83645.8|83534.8|83636.2|83525.2|3
1621458200000|2021-05-19 21:03:20|83635.8|83524.8|83638.7|83527.7|83645|83534|83635.8|83524.8|8
1621458210000|2021-05-19 21:03:30|83638.8|83527.8|83636.3|83525.3|83638.8|83527.8|83636.3|83525.3|4
1621458220000|2021-05-19 21:03:40|83630.9|83519.9|83631.9|83520.9|83631.9|83520.9|83630.9|83519.9|3
1621458230000|2021-05-19 21:03:50|83632|83521|83632|83521|83632|83521|83632|83521|1
1621458240000|2021-05-19 21:04:00|83632.1|83521.1|83632.1|83521.1|83632.1|83521.1|83632.1|83521.1|1
1621458260000|2021-05-19 21:04:20|83632.2|83521.2|83632.2|83521.2|83632.2|83521.2|83632.2|83521.2|1
1621458280000|2021-05-19 21:04:40|83631.8|83520.8|83631.7|83520.7|83631.8|83520.8|83631.6|83520.6|3
1621458290000|2021-05-19 21:04:50|83631.6|83520.6|83631.6|83520.6|83631.6|83520.6|83631.6|83520.6|1
1621458300000|2021-05-19 21:05:00|83636.5|83525.5|83632.6|83521.6|83639.4|83528.4|83619.2|83508.2|21
1621458310000|2021-05-19 21:05:10|83628.3|83517.3|83630.7|83519.7|83632.6|83521.6|83626.8|83515.8|13
1621458320000|2021-05-19 21:05:20|83628.9|83517.9|83628.2|83517.2|83631.7|83520.7|83628.2|83517.2|6
1621458330000|2021-05-19 21:05:30|83631.9|83520.9|83628.4|83517.4|83639.9|83528.9|83628.4|83517.4|4
1621458340000|2021-05-19 21:05:40|83627.8|83516.8|83622.9|83511.9|83627.8|83516.8|83622.9|83511.9|4
1621458350000|2021-05-19 21:05:50|83623.1|83512.1|83623.1|83512.1|83623.1|83512.1|83622.4|83511.4|7
1621458360000|2021-05-19 21:06:00|83623.7|83512.7|83623.6|83512.6|83624.5|83513.5|83623.6|83512.6|4
1621458370000|2021-05-19 21:06:10|83636.6|83525.6|83638.1|83527.1|83640.3|83529.3|83630.3|83519.3|5
1621458380000|2021-05-19 21:06:20|83637.5|83526.5|83641.2|83530.2|83645.2|83534.2|83637.2|83526.2|4
1621458390000|2021-05-19 21:06:30|83648.7|83537.7|83644.4|83533.4|83648.7|83537.7|83644.4|83533.4|2
1621458400000|2021-05-19 21:06:40|83638.3|83527.3|83647.1|83536.1|83647.1|83536.1|83623.6|83512.6|14
1621458410000|2021-05-19 21:06:50|83651.2|83540.2|83637.9|83526.9|83652.3|83541.3|83637.9|83526.9|4
1621458420000|2021-05-19 21:07:00|83641.3|83530.3|83642.4|83531.4|83647.5|83536.5|83634.3|83523.3|13
1621458430000|2021-05-19 21:07:10|83653.2|83542.2|83638.8|83527.8|83653.2|83542.2|83633.1|83522.1|12
1621458440000|2021-05-19 21:07:20|83635.1|83524.1|83645.8|83534.8|83648.6|83537.6|83634|83523|8
1621458450000|2021-05-19 21:07:30|83653.6|83542.6|83647.1|83536.1|83653.6|83542.6|83644.4|83533.4|4
1621458460000|2021-05-19 21:07:40|83654.5|83543.5|83630.4|83519.4|83654.5|83543.5|83630.4|83519.4|6
1621458470000|2021-05-19 21:07:50|83631.2|83520.2|83631.4|83520.4|83631.4|83520.4|83629.7|83518.7|4
1621458480000|2021-05-19 21:08:00|83636.2|83525.2|83637.7|83526.7|83637.7|83526.7|83632|83521|12
1621458490000|2021-05-19 21:08:10|83635.9|83524.9|83644.9|83533.9|83644.9|83533.9|83635.9|83524.9|3
1621458500000|2021-05-19 21:08:20|83662|83551|83642.8|83531.8|83666.2|83555.2|83641.8|83530.8|7
1621458510000|2021-05-19 21:08:30|83640.8|83529.8|83642.5|83531.5|83642.5|83531.5|83640.8|83529.8|2
1621458520000|2021-05-19 21:08:40|83655.6|83544.6|83641.3|83530.3|83655.6|83544.6|83641.3|83530.3|8
1621458530000|2021-05-19 21:08:50|83642.3|83531.3|83635.3|83524.3|83642.7|83531.7|83635.3|83524.3|7
1621458540000|2021-05-19 21:09:00|83650.1|83539.1|83635|83524|83663.4|83552.4|83629.6|83518.6|10
1621458550000|2021-05-19 21:09:10|83635.8|83524.8|83633.9|83522.9|83636.6|83525.6|83633.7|83522.7|6
1621458560000|2021-05-19 21:09:20|83638.6|83527.6|83640.1|83529.1|83647.5|83536.5|83635.9|83524.9|8
1621458570000|2021-05-19 21:09:30|83639.4|83528.4|83636.9|83525.9|83639.4|83528.4|83636.9|83525.9|3
1621458580000|2021-05-19 21:09:40|83650.1|83539.1|83642.4|83531.4|83651.5|83540.5|83636.2|83525.2|7
1621458590000|2021-05-19 21:09:50|83643.8|83532.8|83627.9|83516.9|83646|83535|83627.9|83516.9|8
1621458600000|2021-05-19 21:10:00|83639.8|83528.8|83634.1|83523.1|83639.8|83528.8|83633.5|83522.5|7
1621458610000|2021-05-19 21:10:10|83643.4|83532.4|83644.7|83533.7|83644.7|83533.7|83633|83522|7
1621458620000|2021-05-19 21:10:20|83639.7|83528.7|83634.8|83523.8|83641.8|83530.8|83634.8|83523.8|6
1621458630000|2021-05-19 21:10:30|83646.7|83535.7|83638.1|83527.1|83646.7|83535.7|83631.6|83520.6|9
1621458640000|2021-05-19 21:10:40|83647.8|83536.8|83635.2|83524.2|83647.8|83536.8|83635.2|83524.2|10
1621458650000|2021-05-19 21:10:50|83647.7|83536.7|83626.5|83515.5|83647.7|83536.7|83625.5|83514.5|7
1621458660000|2021-05-19 21:11:00|83628.8|83517.8|83628.4|83517.4|83628.8|83517.8|83627|83516|5
1621458670000|2021-05-19 21:11:10|83628.8|83517.8|83622.1|83511.1|83629.4|83518.4|83621.9|83510.9|5
1621458680000|2021-05-19 21:11:20|83624.6|83513.6|83624.8|83513.8|83639|83528|83624.2|83513.2|5
1621458690000|2021-05-19 21:11:30|83625.4|83514.4|83627.7|83516.7|83627.7|83516.7|83622.9|83511.9|5
1621458700000|2021-05-19 21:11:40|83641.5|83530.5|83625.6|83514.6|83641.5|83530.5|83625.6|83514.6|4
1621458710000|2021-05-19 21:11:50|83607.7|83496.7|83627|83516|83627|83516|83607.7|83496.7|4
1621458720000|2021-05-19 21:12:00|83654.4|83543.4|83632.7|83521.7|83654.4|83543.4|83632.7|83521.7|10
1621458730000|2021-05-19 21:12:10|83631.6|83520.6|83632|83521|83632|83521|83630.6|83519.6|3
1621458740000|2021-05-19 21:12:20|83652|83541|83636.6|83525.6|83652|83541|83636.3|83525.3|7
1621458750000|2021-05-19 21:12:30|83652|83541|83636|83525|83652|83541|83636|83525|3
1621458760000|2021-05-19 21:12:40|83638.8|83527.8|83636.3|83525.3|83659.9|83548.9|83635.2|83524.2|12
1621458770000|2021-05-19 21:12:50|83640.3|83529.3|83633.9|83522.9|83642.4|83531.4|83631.2|83520.2|10
1621458780000|2021-05-19 21:13:00|83637.1|83526.1|83636|83525|83637.1|83526.1|83629|83518|8
1621458790000|2021-05-19 21:13:10|83637.5|83526.5|83633.1|83522.1|83640.8|83529.8|83626.6|83515.6|19
1621458800000|2021-05-19 21:13:20|83647|83536|83633.7|83522.7|83647|83536|83628.2|83517.2|25
1621458810000|2021-05-19 21:13:30|83637.3|83526.3|83627.1|83516.1|83641.3|83530.3|83627.1|83516.1|6
1621458820000|2021-05-19 21:13:40|83642.2|83531.2|83639.9|83528.9|83647.8|83536.8|83639.9|83528.9|7
1621458830000|2021-05-19 21:13:50|83647.4|83536.4|83645.4|83534.4|83651.1|83540.1|83633.4|83522.4|8
1621458840000|2021-05-19 21:14:00|83639.1|83528.1|83636.4|83525.4|83646.9|83535.9|83636.3|83525.3|17
1621458850000|2021-05-19 21:14:10|83629.4|83518.4|83631|83520|83631|83520|83629.4|83518.4|6
1621458860000|2021-05-19 21:14:20|83629.6|83518.6|83632.1|83521.1|83632.5|83521.5|83629.4|83518.4|5
1621458870000|2021-05-19 21:14:30|83646.8|83535.8|83633.7|83522.7|83646.8|83535.8|83632|83521|5
1621458880000|2021-05-19 21:14:40|83641.5|83530.5|83637.7|83526.7|83642.6|83531.6|83637.7|83526.7|5
1621458890000|2021-05-19 21:14:50|83646.1|83535.1|83647.3|83536.3|83647.3|83536.3|83644.8|83533.8|6
1621458900000|2021-05-19 21:15:00|83651.4|83540.4|83632.8|83521.8|83652.2|83541.2|83628|83517|20
1621458910000|2021-05-19 21:15:10|83631.8|83520.8|83638.8|83527.8|83654.6|83543.6|83631.8|83520.8|10
1621458920000|2021-05-19 21:15:20|83637.2|83526.2|83628.2|83517.2|83637.2|83526.2|83628.2|83517.2|4
1621458930000|2021-05-19 21:15:30|83638.6|83527.6|83635.2|83524.2|83638.6|83527.6|83634.7|83523.7|5
1621458940000|2021-05-19 21:15:40|83634|83523|83638|83527|83640.6|83529.6|83623.5|83512.5|11
1621458950000|2021-05-19 21:15:50|83636.6|83525.6|83635.8|83524.8|83636.6|83525.6|83635.6|83524.6|3
1621458960000|2021-05-19 21:16:00|83633.9|83522.9|83640.7|83529.7|83643.7|83532.7|83633.9|83522.9|5
1621458970000|2021-05-19 21:16:10|83643.9|83532.9|83628.4|83517.4|83643.9|83532.9|83628.4|83517.4|3
1621458980000|2021-05-19 21:16:20|83656.4|83545.4|83639.8|83528.8|83656.4|83545.4|83629.2|83518.2|9
1621458990000|2021-05-19 21:16:30|83632.6|83521.6|83630.9|83519.9|83640.3|83529.3|83630.9|83519.9|13
1621459000000|2021-05-19 21:16:40|83643.5|83532.5|83633.2|83522.2|83647.4|83536.4|83633.2|83522.2|9
1621459010000|2021-05-19 21:16:50|83634.3|83523.3|83635.7|83524.7|83635.7|83524.7|83634.3|83523.3|2
1621459020000|2021-05-19 21:17:00|83637.8|83526.8|83638.6|83527.6|83645.2|83534.2|83637.8|83526.8|9
1621459030000|2021-05-19 21:17:10|83637.7|83526.7|83626.2|83515.2|83638.7|83527.7|83626.2|83515.2|5
1621459040000|2021-05-19 21:17:20|83629.5|83518.5|83625.3|83514.3|83629.5|83518.5|83625.3|83514.3|6
1621459050000|2021-05-19 21:17:30|83637.7|83526.7|83641.5|83530.5|83648.8|83537.8|83637.7|83526.7|6
1621459060000|2021-05-19 21:17:40|83636.1|83525.1|83638|83527|83638|83527|83634.5|83523.5|9
1621459070000|2021-05-19 21:17:50|83645|83534|83637.2|83526.2|83645|83534|83637.2|83526.2|4
1621459080000|2021-05-19 21:18:00|83638.1|83527.1|83644.3|83533.3|83644.3|83533.3|83635.7|83524.7|8
1621459090000|2021-05-19 21:18:10|83639.6|83528.6|83631.4|83520.4|83639.6|83528.6|83628.2|83517.2|3
1621459100000|2021-05-19 21:18:20|83656.2|83545.2|83639.3|83528.3|83656.2|83545.2|83632.3|83521.3|11
1621459110000|2021-05-19 21:18:30|83634.7|83523.7|83632.4|83521.4|83634.7|83523.7|83632.1|83521.1|3
1621459120000|2021-05-19 21:18:40|83651.3|83540.3|83638.9|83527.9|83651.3|83540.3|83638.9|83527.9|5
1621459130000|2021-05-19 21:18:50|83639.8|83528.8|83641.5|83530.5|83641.5|83530.5|83637.9|83526.9|3
1621459140000|2021-05-19 21:19:00|83656.3|83545.3|83625.9|83514.9|83656.3|83545.3|83625.9|83514.9|3
1621459150000|2021-05-19 21:19:10|83641.4|83530.4|83640.8|83529.8|83648.3|83537.3|83639.7|83528.7|5
1621459160000|2021-05-19 21:19:20|83651.9|83540.9|83638.5|83527.5|83651.9|83540.9|83637|83526|9
1621459170000|2021-05-19 21:19:30|83638|83527|83634.2|83523.2|83638|83527|83634.2|83523.2|2
1621459180000|2021-05-19 21:19:40|83642.8|83531.8|83638.9|83527.9|83642.8|83531.8|83634.4|83523.4|14
1621459190000|2021-05-19 21:19:50|83638.2|83527.2|83647.4|83536.4|83649.7|83538.7|83638.2|83527.2|5
1621459200000|2021-05-19 21:20:00|83635.8|83524.8|83632.9|83521.9|83638.6|83527.6|83630.4|83519.4|5
1621459210000|2021-05-19 21:20:10|83642.4|83531.4|83641.9|83530.9|83643.6|83532.6|83635|83524|5
1621459220000|2021-05-19 21:20:20|83641.3|83530.3|83636.9|83525.9|83641.3|83530.3|83632.5|83521.5|8
1621459230000|2021-05-19 21:20:30|83641|83530|83638.3|83527.3|83641.3|83530.3|83638.3|83527.3|4
1621459240000|2021-05-19 21:20:40|83636.9|83525.9|83637.4|83526.4|83637.4|83526.4|83636.7|83525.7|3
1621459250000|2021-05-19 21:20:50|83646.4|83535.4|83608.3|83497.3|83646.4|83535.4|83608.3|83497.3|4
1621459260000|2021-05-19 21:21:00|83611.9|83500.9|83622.3|83511.3|83622.3|83511.3|83611.9|83500.9|4
1621459270000|2021-05-19 21:21:10|83622.6|83511.6|83624.4|83513.4|83625.8|83514.8|83622.6|83511.6|4
1621459280000|2021-05-19 21:21:20|83645|83534|83637.9|83526.9|83645|83534|83633.9|83522.9|9
1621459290000|2021-05-19 21:21:30|83635.1|83524.1|83632.4|83521.4|83642.7|83531.7|83632.4|83521.4|7
1621459300000|2021-05-19 21:21:40|83641.4|83530.4|83626.5|83515.5|83641.4|83530.4|83626.5|83515.5|12
1621459310000|2021-05-19 21:21:50|83626.6|83515.6|83620.2|83509.2|83626.6|83515.6|83620.2|83509.2|5
1621459320000|2021-05-19 21:22:00|83623.6|83512.6|83615.4|83504.4|83623.7|83512.7|83615.4|83504.4|5
1621459330000|2021-05-19 21:22:10|83642.3|83531.3|83630.1|83519.1|83642.3|83531.3|83630.1|83519.1|5
1621459340000|2021-05-19 21:22:20|83632|83521|83631.1|83520.1|83639|83528|83628.3|83517.3|10
1621459350000|2021-05-19 21:22:30|83631.4|83520.4|83635.7|83524.7|83635.7|83524.7|83628.8|83517.8|4
1621459360000|2021-05-19 21:22:40|83639.8|83528.8|83631.3|83520.3|83639.8|83528.8|83629|83518|8
1621459370000|2021-05-19 21:22:50|83628.7|83517.7|83626.5|83515.5|83628.7|83517.7|83626.5|83515.5|3
1621459380000|2021-05-19 21:23:00|83646.5|83535.5|83633.5|83522.5|83646.5|83535.5|83626.3|83515.3|8
1621459390000|2021-05-19 21:23:10|83638.7|83527.7|83621.7|83510.7|83638.7|83527.7|83621.7|83510.7|13
1621459400000|2021-05-19 21:23:20|83623.2|83512.2|83624.7|83513.7|83633.6|83522.6|83623.2|83512.2|6
1621459410000|2021-05-19 21:23:30|83624|83513|83639.8|83528.8|83641.4|83530.4|83624|83513|7
1621459420000|2021-05-19 21:23:40|83638.8|83527.8|83632.3|83521.3|83638.8|83527.8|83626.1|83515.1|11
1621459430000|2021-05-19 21:23:50|83627.5|83516.5|83621.1|83510.1|83627.5|83516.5|83621.1|83510.1|4
1621459440000|2021-05-19 21:24:00|83622.6|83511.6|83635.2|83524.2|83635.2|83524.2|83620.9|83509.9|5
1621459450000|2021-05-19 21:24:10|83632.9|83521.9|83624.6|83513.6|83632.9|83521.9|83624.2|83513.2|4
1621459460000|2021-05-19 21:24:20|83616.6|83505.6|83616.4|83505.4|83616.6|83505.6|83616|83505|4
1621459470000|2021-05-19 21:24:30|83616|83505|83626|83515|83641.3|83530.3|83616|83505|4
1621459480000|2021-05-19 21:24:40|83624.5|83513.5|83623.8|83512.8|83635.6|83524.6|83623.8|83512.8|10
1621459490000|2021-05-19 21:24:50|83622.7|83511.7|83623.7|83512.7|83627.1|83516.1|83622.7|83511.7|3
1621459500000|2021-05-19 21:25:00|83622.9|83511.9|83634.5|83523.5|83634.5|83523.5|83621.2|83510.2|9
1621459510000|2021-05-19 21:25:10|83634.1|83523.1|83632.9|83521.9|83634.1|83523.1|83628.5|83517.5|4
1621459520000|2021-05-19 21:25:20|83618.2|83507.2|83636.2|83525.2|83636.2|83525.2|83616.8|83505.8|9
1621459530000|2021-05-19 21:25:30|83625.1|83514.1|83624.6|83513.6|83638.6|83527.6|83624.6|83513.6|8
1621459540000|2021-05-19 21:25:40|83626.3|83515.3|83631.6|83520.6|83633.6|83522.6|83623.9|83512.9|8
1621459550000|2021-05-19 21:25:50|83635.3|83524.3|83628.1|83517.1|83635.3|83524.3|83628.1|83517.1|11
1621459560000|2021-05-19 21:26:00|83629|83518|83647|83536|83647|83536|83627.6|83516.6|6
1621459570000|2021-05-19 21:26:10|83648.4|83537.4|83644|83533|83648.5|83537.5|83641.2|83530.2|4
1621459580000|2021-05-19 21:26:20|83632.9|83521.9|83626.1|83515.1|83641.7|83530.7|83626.1|83515.1|6
1621459590000|2021-05-19 21:26:30|83625.8|83514.8|83632.5|83521.5|83644.5|83533.5|83625.2|83514.2|12
1621459600000|2021-05-19 21:26:40|83641.2|83530.2|83634.4|83523.4|83641.2|83530.2|83630.3|83519.3|7
1621459610000|2021-05-19 21:26:50|83636.3|83525.3|83634.2|83523.2|83636.3|83525.3|83632.5|83521.5|3
1621459620000|2021-05-19 21:27:00|83629.5|83518.5|83634.9|83523.9|83634.9|83523.9|83624.3|83513.3|4
1621459630000|2021-05-19 21:27:10|83635.6|83524.6|83630.8|83519.8|83635.6|83524.6|83630.8|83519.8|2
1621459640000|2021-05-19 21:27:20|83617.5|83506.5|83642.4|83531.4|83645.1|83534.1|83617.5|83506.5|6
1621459650000|2021-05-19 21:27:30|83626.8|83515.8|83629.9|83518.9|83634.3|83523.3|83622.8|83511.8|5
1621459660000|2021-05-19 21:27:40|83626.2|83515.2|83638|83527|83638|83527|83623.5|83512.5|8
1621459670000|2021-05-19 21:27:50|83638.5|83527.5|83640.3|83529.3|83640.3|83529.3|83634.2|83523.2|5
1621459680000|2021-05-19 21:28:00|83628.4|83517.4|83631.7|83520.7|83631.7|83520.7|83628.4|83517.4|3
1621459690000|2021-05-19 21:28:10|83626.3|83515.3|83627.8|83516.8|83646.8|83535.8|83626.3|83515.3|10
1621459700000|2021-05-19 21:28:20|83631.1|83520.1|83632|83521|83637|83526|83631.1|83520.1|3
1621459710000|2021-05-19 21:28:30|83623.4|83512.4|83645.5|83534.5|83645.5|83534.5|83623.4|83512.4|6
1621459720000|2021-05-19 21:28:40|83642.6|83531.6|83636.4|83525.4|83642.6|83531.6|83632.2|83521.2|7
1621459730000|2021-05-19 21:28:50|83629.8|83518.8|83636.2|83525.2|83639.1|83528.1|83624.4|83513.4|5
1621459740000|2021-05-19 21:29:00|83636.8|83525.8|83626|83515|83636.8|83525.8|83626|83515|3
1621459750000|2021-05-19 21:29:10|83629.1|83518.1|83611.3|83500.3|83629.1|83518.1|83611.3|83500.3|6
1621459760000|2021-05-19 21:29:20|83613.4|83502.4|83649.9|83538.9|83652.2|83541.2|83612.7|83501.7|4
1621459770000|2021-05-19 21:29:30|83636.9|83525.9|83640.4|83529.4|83647.8|83536.8|83633.2|83522.2|4
1621459780000|2021-05-19 21:29:40|83644.3|83533.3|83640.9|83529.9|83646.8|83535.8|83632.1|83521.1|11
1621459790000|2021-05-19 21:29:50|83639.5|83528.5|83634.6|83523.6|83639.5|83528.5|83634.6|83523.6|3
1621459800000|2021-05-19 21:30:00|83630.1|83519.1|83612.4|83501.4|83633.7|83522.7|83612.4|83501.4|16
1621459810000|2021-05-19 21:30:10|83624.8|83513.8|83617.8|83506.8|83627.3|83516.3|83617.8|83506.8|6
1621459820000|2021-05-19 21:30:20|83620.1|83509.1|83629|83518|83633.1|83522.1|83620.1|83509.1|4
1621459830000|2021-05-19 21:30:30|83627.4|83516.4|83624.8|83513.8|83627.4|83516.4|83624.8|83513.8|2
1621459840000|2021-05-19 21:30:40|83644|83533|83621.9|83510.9|83644|83533|83621.9|83510.9|9
1621459850000|2021-05-19 21:30:50|83623.1|83512.1|83638.8|83527.8|83641.4|83530.4|83622.4|83511.4|9
1621459860000|2021-05-19 21:31:00|83630.2|83519.2|83626.7|83515.7|83630.2|83519.2|83621.5|83510.5|8
1621459870000|2021-05-19 21:31:10|83627.5|83516.5|83629.8|83518.8|83636.8|83525.8|83627.5|83516.5|4
1621459880000|2021-05-19 21:31:20|83626.3|83515.3|83617.7|83506.7|83626.3|83515.3|83617.7|83506.7|5
1621459890000|2021-05-19 21:31:30|83617.2|83506.2|83623.7|83512.7|83629.9|83518.9|83617.2|83506.2|14
1621459900000|2021-05-19 21:31:40|83622.8|83511.8|83632.6|83521.6|83639.9|83528.9|83622.1|83511.1|11
1621459910000|2021-05-19 21:31:50|83634|83523|83609.5|83498.5|83634|83523|83609.5|83498.5|5
1621459920000|2021-05-19 21:32:00|83609.9|83498.9|83632.8|83521.8|83632.8|83521.8|83609.9|83498.9|4
1621459930000|2021-05-19 21:32:10|83630.4|83519.4|83622.4|83511.4|83630.4|83519.4|83622.4|83511.4|9
1621459940000|2021-05-19 21:32:20|83618.9|83507.9|83622.4|83511.4|83622.4|83511.4|83618.9|83507.9|4
1621459950000|2021-05-19 21:32:30|83614.2|83503.2|83613.1|83502.1|83614.2|83503.2|83613.1|83502.1|4
1621459960000|2021-05-19 21:32:40|83610.6|83499.6|83612.5|83501.5|83612.5|83501.5|83610.6|83499.6|3
1621459970000|2021-05-19 21:32:50|83611.1|83500.1|83617.5|83506.5|83617.5|83506.5|83610.6|83499.6|7
1621459980000|2021-05-19 21:33:00|83610.3|83499.3|83618.7|83507.7|83632.9|83521.9|83610.3|83499.3|6
1621459990000|2021-05-19 21:33:10|83619.4|83508.4|83621|83510|83621|83510|83619.4|83508.4|3
1621460000000|2021-05-19 21:33:20|83621.6|83510.6|83613.6|83502.6|83621.6|83510.6|83613.6|83502.6|4
1621460010000|2021-05-19 21:33:30|83614|83503|83613.1|83502.1|83614.5|83503.5|83613.1|83502.1|4
1621460020000|2021-05-19 21:33:40|83612.8|83501.8|83610.1|83499.1|83614.5|83503.5|83610.1|83499.1|6
1621460030000|2021-05-19 21:33:50|83611.3|83500.3|83614.7|83503.7|83615.1|83504.1|83611.3|83500.3|5
1621460040000|2021-05-19 21:34:00|83614|83503|83613.9|83502.9|83614|83503|83613.9|83502.9|2
1621460050000|2021-05-19 21:34:10|83614|83503|83613.2|83502.2|83614.1|83503.1|83613.2|83502.2|4
1621460060000|2021-05-19 21:34:20|83612.7|83501.7|83615.2|83504.2|83615.2|83504.2|83612.7|83501.7|2
1621460070000|2021-05-19 21:34:30|83613.9|83502.9|83629.1|83518.1|83630.9|83519.9|83613.9|83502.9|5
1621460080000|2021-05-19 21:34:40|83626.6|83515.6|83613.7|83502.7|83626.6|83515.6|83613.5|83502.5|6
1621460090000|2021-05-19 21:34:50|83613.6|83502.6|83627|83516|83631.6|83520.6|83613.6|83502.6|7
1621460100000|2021-05-19 21:35:00|83624.7|83513.7|83625.3|83514.3|83626.7|83515.7|83618|83507|8
1621460110000|2021-05-19 21:35:10|83623|83512|83625|83514|83625|83514|83620|83509|4
1621460120000|2021-05-19 21:35:20|83622.7|83511.7|83613.6|83502.6|83622.7|83511.7|83613.4|83502.4|3
1621460130000|2021-05-19 21:35:30|83613.9|83502.9|83623.5|83512.5|83640.6|83529.6|83613.9|83502.9|6
1621460140000|2021-05-19 21:35:40|83623.9|83512.9|83622.5|83511.5|83626.7|83515.7|83621.8|83510.8|6
1621460150000|2021-05-19 21:35:50|83621|83510|83625.9|83514.9|83625.9|83514.9|83619.3|83508.3|5
1621460160000|2021-05-19 21:36:00|83621.7|83510.7|83623.9|83512.9|83628.4|83517.4|83620.2|83509.2|7
1621460170000|2021-05-19 21:36:10|83626.2|83515.2|83651.9|83540.9|83651.9|83540.9|83622.1|83511.1|4
1621460180000|2021-05-19 21:36:20|83643.7|83532.7|83626.2|83515.2|83643.7|83532.7|83613.9|83502.9|6
1621460190000|2021-05-19 21:36:30|83629.1|83518.1|83617.3|83506.3|83644.2|83533.2|83611.7|83500.7|7
1621460200000|2021-05-19 21:36:40|83613.8|83502.8|83615.7|83504.7|83628.4|83517.4|83613.8|83502.8|6
1621460210000|2021-05-19 21:36:50|83614.9|83503.9|83630.3|83519.3|83634.4|83523.4|83614.9|83503.9|4
1621460220000|2021-05-19 21:37:00|83626.5|83515.5|83625.2|83514.2|83626.5|83515.5|83623.3|83512.3|4
1621460230000|2021-05-19 21:37:10|83626.2|83515.2|83613|83502|83626.2|83515.2|83613|83502|4
1621460240000|2021-05-19 21:37:20|83613.3|83502.3|83609.6|83498.6|83614.6|83503.6|83609.6|83498.6|3
1621460250000|2021-05-19 21:37:30|83612.3|83501.3|83613|83502|83613.6|83502.6|83612.3|83501.3|3
1621460260000|2021-05-19 21:37:40|83613.6|83502.6|83613.6|83502.6|83613.9|83502.9|83613.6|83502.6|3
1621460270000|2021-05-19 21:37:50|83613.9|83502.9|83619.4|83508.4|83632.5|83521.5|83613.9|83502.9|3
1621460280000|2021-05-19 21:38:00|83615.8|83504.8|83636.5|83525.5|83643.2|83532.2|83614.8|83503.8|7
1621460290000|2021-05-19 21:38:10|83623.9|83512.9|83625.7|83514.7|83625.9|83514.9|83622.4|83511.4|6
1621460300000|2021-05-19 21:38:20|83628.8|83517.8|83633.8|83522.8|83638.8|83527.8|83621.2|83510.2|6
1621460310000|2021-05-19 21:38:30|83632.5|83521.5|83623.5|83512.5|83632.5|83521.5|83623.5|83512.5|4
1621460320000|2021-05-19 21:38:40|83626.3|83515.3|83617.3|83506.3|83626.3|83515.3|83617.3|83506.3|4
1621460330000|2021-05-19 21:38:50|83614.6|83503.6|83613.1|83502.1|83614.6|83503.6|83613.1|83502.1|2
1621460340000|2021-05-19 21:39:00|83613.6|83502.6|83614.6|83503.6|83614.6|83503.6|83613.6|83502.6|2
1621460350000|2021-05-19 21:39:10|83614.5|83503.5|83611.2|83500.2|83614.6|83503.6|83611.2|83500.2|5
1621460360000|2021-05-19 21:39:20|83612.7|83501.7|83617.3|83506.3|83617.3|83506.3|83612.7|83501.7|2
1621460370000|2021-05-19 21:39:30|83614.3|83503.3|83626.3|83515.3|83631|83520|83614.1|83503.1|7
1621460380000|2021-05-19 21:39:40|83629|83518|83633.6|83522.6|83633.6|83522.6|83624.3|83513.3|9
1621460390000|2021-05-19 21:39:50|83632.5|83521.5|83625.1|83514.1|83632.5|83521.5|83622.9|83511.9|8
1621460400000|2021-05-19 21:40:00|83623.6|83512.6|83629.2|83518.2|83630.7|83519.7|83623.2|83512.2|5
1621460410000|2021-05-19 21:40:10|83636.8|83525.8|83616.2|83505.2|83636.8|83525.8|83616.2|83505.2|7
1621460420000|2021-05-19 21:40:20|83616.7|83505.7|83616.6|83505.6|83616.7|83505.7|83616.5|83505.5|3
1621460430000|2021-05-19 21:40:30|83616.7|83505.7|83628|83517|83637.6|83526.6|83616.7|83505.7|12
1621460440000|2021-05-19 21:40:40|83626.7|83515.7|83616.4|83505.4|83626.7|83515.7|83616.4|83505.4|6
1621460450000|2021-05-19 21:40:50|83615.9|83504.9|83634.6|83523.6|83634.6|83523.6|83615.9|83504.9|9
1621460460000|2021-05-19 21:41:00|83629.1|83518.1|83623.5|83512.5|83629.1|83518.1|83623.5|83512.5|8
1621460470000|2021-05-19 21:41:10|83623.6|83512.6|83627|83516|83629.5|83518.5|83614.3|83503.3|6
1621460480000|2021-05-19 21:41:20|83632.8|83521.8|83631|83520|83633.8|83522.8|83630.9|83519.9|6
1621460490000|2021-05-19 21:41:30|83631.3|83520.3|83625.8|83514.8|83631.3|83520.3|83625.8|83514.8|3
1621460500000|2021-05-19 21:41:40|83631.5|83520.5|83648.8|83537.8|83648.8|83537.8|83623.6|83512.6|6
1621460510000|2021-05-19 21:41:50|83635.3|83524.3|83628.7|83517.7|83641.9|83530.9|83628.7|83517.7|6
1621460520000|2021-05-19 21:42:00|83630.7|83519.7|83615.9|83504.9|83636.9|83525.9|83615.9|83504.9|9
1621460530000|2021-05-19 21:42:10|83616|83505|83616.4|83505.4|83616.4|83505.4|83616|83505|3
1621460540000|2021-05-19 21:42:20|83615.2|83504.2|83636.8|83525.8|83636.8|83525.8|83615.2|83504.2|5
1621460550000|2021-05-19 21:42:30|83635.5|83524.5|83616.5|83505.5|83635.5|83524.5|83616.3|83505.3|7
1621460560000|2021-05-19 21:42:40|83616.9|83505.9|83617.6|83506.6|83617.9|83506.9|83615.7|83504.7|8
1621460570000|2021-05-19 21:42:50|83616.5|83505.5|83614.9|83503.9|83616.6|83505.6|83614.9|83503.9|5
1621460580000|2021-05-19 21:43:00|83616.4|83505.4|83631.6|83520.6|83635.7|83524.7|83616.4|83505.4|6
1621460590000|2021-05-19 21:43:10|83631.7|83520.7|83608.5|83497.5|83639.1|83528.1|83608.5|83497.5|32
1621460600000|2021-05-19 21:43:20|83608.4|83497.4|83612.5|83501.5|83617.1|83506.1|83603.9|83492.9|25
1621460610000|2021-05-19 21:43:30|83617.1|83506.1|83619.9|83508.9|83623.2|83512.2|83616|83505|15
1621460620000|2021-05-19 21:43:40|83618.5|83507.5|83616.7|83505.7|83622.3|83511.3|83612.9|83501.9|8
1621460630000|2021-05-19 21:43:50|83614.4|83503.4|83612.9|83501.9|83619.3|83508.3|83612.8|83501.8|7
1621460640000|2021-05-19 21:44:00|83612.2|83501.2|83610.6|83499.6|83612.2|83501.2|83603|83492|16
1621460650000|2021-05-19 21:44:10|83611.2|83500.2|83610.5|83499.5|83611.2|83500.2|83610.2|83499.2|4
1621460660000|2021-05-19 21:44:20|83610.9|83499.9|83612.5|83501.5|83612.5|83501.5|83608.9|83497.9|13
1621460670000|2021-05-19 21:44:30|83611.6|83500.6|83609.6|83498.6|83611.6|83500.6|83608.2|83497.2|3
1621460680000|2021-05-19 21:44:40|83608.9|83497.9|83608.7|83497.7|83611.7|83500.7|83606.6|83495.6|25
1621460690000|2021-05-19 21:44:50|83613.1|83502.1|83609.4|83498.4|83613.1|83502.1|83607.9|83496.9|18
1621460700000|2021-05-19 21:45:00|83620.1|83509.1|83614.8|83503.8|83620.8|83509.8|83613.9|83502.9|26
1621460710000|2021-05-19 21:45:10|83614.6|83503.6|83613.7|83502.7|83616.1|83505.1|83613.7|83502.7|20
1621460720000|2021-05-19 21:45:20|83625.4|83514.4|83614.8|83503.8|83625.4|83514.4|83613.7|83502.7|29
1621460730000|2021-05-19 21:45:30|83614.9|83503.9|83607.5|83496.5|83619.2|83508.2|83604.4|83493.4|53
1621460740000|2021-05-19 21:45:40|83607.9|83496.9|83610.5|83499.5|83610.5|83499.5|83606.6|83495.6|15
1621460750000|2021-05-19 21:45:50|83610.4|83499.4|83622.8|83511.8|83627.3|83516.3|83609.9|83498.9|6
1621460760000|2021-05-19 21:46:00|83623.4|83512.4|83619|83508|83625.9|83514.9|83619|83508|6
1621460770000|2021-05-19 21:46:10|83619.6|83508.6|83612.3|83501.3|83642.3|83531.3|83611.8|83500.8|16
1621460780000|2021-05-19 21:46:20|83612.5|83501.5|83612.9|83501.9|83613.2|83502.2|83610.8|83499.8|10
1621460790000|2021-05-19 21:46:30|83613|83502|83635.9|83524.9|83637.1|83526.1|83611.7|83500.7|10
1621460800000|2021-05-19 21:46:40|83624.9|83513.9|83627.6|83516.6|83632|83521|83617.6|83506.6|8
1621460810000|2021-05-19 21:46:50|83628.1|83517.1|83627|83516|83628.1|83517.1|83625.4|83514.4|4
1621460820000|2021-05-19 21:47:00|83628|83517|83628.5|83517.5|83638.3|83527.3|83616.6|83505.6|7
1621460830000|2021-05-19 21:47:10|83628.1|83517.1|83610.6|83499.6|83628.1|83517.1|83608.7|83497.7|7
1621460840000|2021-05-19 21:47:20|83611.6|83500.6|83639.7|83528.7|83639.7|83528.7|83611|83500|5
1621460850000|2021-05-19 21:47:30|83634.9|83523.9|83623.1|83512.1|83634.9|83523.9|83620.2|83509.2|9
1621460860000|2021-05-19 21:47:40|83622.4|83511.4|83624.1|83513.1|83624.1|83513.1|83621.2|83510.2|5
1621460870000|2021-05-19 21:47:50|83622.3|83511.3|83621.7|83510.7|83624.8|83513.8|83621|83510|14
1621460880000|2021-05-19 21:48:00|83620.8|83509.8|83630.9|83519.9|83630.9|83519.9|83610.8|83499.8|18
1621460890000|2021-05-19 21:48:10|83623.3|83512.3|83614.7|83503.7|83623.3|83512.3|83597.1|83486.1|51
1621460900000|2021-05-19 21:48:20|83614.6|83503.6|83619.9|83508.9|83624.1|83513.1|83609.7|83498.7|39
1621460910000|2021-05-19 21:48:30|83621.2|83510.2|83617.4|83506.4|83621.2|83510.2|83615.6|83504.6|21
1621460920000|2021-05-19 21:48:40|83616.7|83505.7|83637.2|83526.2|83639.6|83528.6|83616.7|83505.7|24
1621460930000|2021-05-19 21:48:50|83637.3|83526.3|83628.1|83517.1|83638.8|83527.8|83628.1|83517.1|15
1621460940000|2021-05-19 21:49:00|83629.6|83518.6|83653|83542|83653|83542|83628.8|83517.8|16
1621460950000|2021-05-19 21:49:10|83650.1|83539.1|83638.5|83527.5|83650.1|83539.1|83636.7|83525.7|12
1621460960000|2021-05-19 21:49:20|83639.1|83528.1|83643.5|83532.5|83649.4|83538.4|83638.2|83527.2|31
1621460970000|2021-05-19 21:49:30|83643.1|83532.1|83634.6|83523.6|83643.1|83532.1|83633.7|83522.7|16
1621460980000|2021-05-19 21:49:40|83634.9|83523.9|83640.9|83529.9|83649.1|83538.1|83634.9|83523.9|10
1621460990000|2021-05-19 21:49:50|83639.9|83528.9|83643.4|83532.4|83647.1|83536.1|83636.1|83525.1|33
1621461000000|2021-05-19 21:50:00|83644.6|83533.6|83643.7|83532.7|83644.6|83533.6|83640.9|83529.9|7
1621461010000|2021-05-19 21:50:10|83643.9|83532.9|83648.4|83537.4|83668.6|83557.6|83639.4|83528.4|19
1621461020000|2021-05-19 21:50:20|83646.6|83535.6|83638.4|83527.4|83649.1|83538.1|83638.2|83527.2|12
1621461030000|2021-05-19 21:50:30|83637.7|83526.7|83634.7|83523.7|83638.9|83527.9|83634.7|83523.7|8
1621461040000|2021-05-19 21:50:40|83634.3|83523.3|83645.5|83534.5|83645.7|83534.7|83634.3|83523.3|16
1621461050000|2021-05-19 21:50:50|83643.1|83532.1|83642.5|83531.5|83643.1|83532.1|83640.7|83529.7|12
1621461060000|2021-05-19 21:51:00|83642.4|83531.4|83644.5|83533.5|83645.6|83534.6|83637.4|83526.4|9
1621461070000|2021-05-19 21:51:10|83641.2|83530.2|83634.9|83523.9|83641.2|83530.2|83631.2|83520.2|11
1621461080000|2021-05-19 21:51:20|83634.8|83523.8|83641.4|83530.4|83648.6|83537.6|83632.4|83521.4|13
1621461090000|2021-05-19 21:51:30|83641.6|83530.6|83640.2|83529.2|83641.6|83530.6|83639.2|83528.2|8
1621461100000|2021-05-19 21:51:40|83639.3|83528.3|83640.7|83529.7|83644.5|83533.5|83636.7|83525.7|12
1621461110000|2021-05-19 21:51:50|83638.6|83527.6|83631.4|83520.4|83638.6|83527.6|83631.4|83520.4|13
1621461120000|2021-05-19 21:52:00|83631.6|83520.6|83638.5|83527.5|83648.6|83537.6|83631.6|83520.6|21
1621461130000|2021-05-19 21:52:10|83635.6|83524.6|83635.7|83524.7|83636.1|83525.1|83635.2|83524.2|13
1621461140000|2021-05-19 21:52:20|83654.7|83543.7|83641.7|83530.7|83654.7|83543.7|83639.6|83528.6|8
1621461150000|2021-05-19 21:52:30|83642.1|83531.1|83642.8|83531.8|83642.8|83531.8|83640.7|83529.7|4
1621461160000|2021-05-19 21:52:40|83636.4|83525.4|83636.2|83525.2|83636.5|83525.5|83636.2|83525.2|4
1621461170000|2021-05-19 21:52:50|83636.5|83525.5|83636.8|83525.8|83652.2|83541.2|83635.2|83524.2|18
1621461180000|2021-05-19 21:53:00|83635.9|83524.9|83639.2|83528.2|83639.2|83528.2|83635.5|83524.5|4
1621461190000|2021-05-19 21:53:10|83637.7|83526.7|83637.9|83526.9|83638|83527|83637.7|83526.7|3
1621461200000|2021-05-19 21:53:20|83672.9|83561.9|83640.9|83529.9|83672.9|83561.9|83640.5|83529.5|13
1621461210000|2021-05-19 21:53:30|83642.5|83531.5|83635.5|83524.5|83642.5|83531.5|83635.5|83524.5|10
1621461220000|2021-05-19 21:53:40|83635.4|83524.4|83649.8|83538.8|83654.1|83543.1|83635.4|83524.4|5
1621461230000|2021-05-19 21:53:50|83656.6|83545.6|83660.2|83549.2|83660.2|83549.2|83646.1|83535.1|5
1621461240000|2021-05-19 21:54:00|83637.1|83526.1|83633.8|83522.8|83637.1|83526.1|83633.1|83522.1|14
1621461250000|2021-05-19 21:54:10|83634|83523|83631.7|83520.7|83638.2|83527.2|83631.1|83520.1|38
1621461260000|2021-05-19 21:54:20|83633|83522|83642.5|83531.5|83642.5|83531.5|83628.2|83517.2|46
1621461270000|2021-05-19 21:54:30|83640.5|83529.5|83641|83530|83642.3|83531.3|83633.2|83522.2|61
1621461280000|2021-05-19 21:54:40|83639.9|83528.9|83637.9|83526.9|83642|83531|83635.4|83524.4|29
1621461290000|2021-05-19 21:54:50|83639.6|83528.6|83636.7|83525.7|83649.7|83538.7|83636.7|83525.7|20
1621461300000|2021-05-19 21:55:00|83636.1|83525.1|83635.8|83524.8|83644.3|83533.3|83635.4|83524.4|43
1621461310000|2021-05-19 21:55:10|83637.2|83526.2|83641|83530|83642.2|83531.2|83635.2|83524.2|43
1621461320000|2021-05-19 21:55:20|83640.9|83529.9|83638.5|83527.5|83641.1|83530.1|83633|83522|57
1621461330000|2021-05-19 21:55:30|83638|83527|83640.8|83529.8|83640.8|83529.8|83636.7|83525.7|24
1621461340000|2021-05-19 21:55:40|83641.4|83530.4|83642.6|83531.6|83643.5|83532.5|83636.3|83525.3|39
1621461350000|2021-05-19 21:55:50|83642.4|83531.4|83640.9|83529.9|83642.4|83531.4|83639.3|83528.3|47
1621461360000|2021-05-19 21:56:00|83640.2|83529.2|83641|83530|83642.5|83531.5|83637|83526|47
1621461370000|2021-05-19 21:56:10|83638.3|83527.3|83644.5|83533.5|83644.6|83533.6|83637|83526|43
1621461380000|2021-05-19 21:56:20|83646.5|83535.5|83637.1|83526.1|83649.6|83538.6|83635.8|83524.8|46
1621461390000|2021-05-19 21:56:30|83640.3|83529.3|83634.4|83523.4|83640.6|83529.6|83633.7|83522.7|35
1621461400000|2021-05-19 21:56:40|83636.8|83525.8|83642.4|83531.4|83642.4|83531.4|83636.8|83525.8|44
1621461410000|2021-05-19 21:56:50|83641|83530|83639.5|83528.5|83642.5|83531.5|83637|83526|49
1621461420000|2021-05-19 21:57:00|83639.7|83528.7|83631.6|83520.6|83639.9|83528.9|83631.4|83520.4|52
1621461430000|2021-05-19 21:57:10|83631.3|83520.3|83616.1|83505.1|83631.6|83520.6|83615.4|83504.4|57
1621461440000|2021-05-19 21:57:20|83615.7|83504.7|83624.7|83513.7|83625.3|83514.3|83610.4|83499.4|43
1621461450000|2021-05-19 21:57:30|83623.9|83512.9|83626.1|83515.1|83626.1|83515.1|83617.7|83506.7|13
1621461460000|2021-05-19 21:57:40|83623.8|83512.8|83617.7|83506.7|83623.8|83512.8|83612.2|83501.2|17
1621461470000|2021-05-19 21:57:50|83617.8|83506.8|83626.3|83515.3|83630.4|83519.4|83615.1|83504.1|39
1621461480000|2021-05-19 21:58:00|83624.1|83513.1|83619.3|83508.3|83626.2|83515.2|83619.2|83508.2|44
1621461490000|2021-05-19 21:58:10|83617.6|83506.6|83616.8|83505.8|83620|83509|83614.4|83503.4|35
1621461500000|2021-05-19 21:58:20|83616.9|83505.9|83630.2|83519.2|83632.4|83521.4|83616.5|83505.5|38
1621461510000|2021-05-19 21:58:30|83630.4|83519.4|83618.8|83507.8|83632.9|83521.9|83612.5|83501.5|28
1621461520000|2021-05-19 21:58:40|83614.1|83503.1|83620.3|83509.3|83621.1|83510.1|83614.1|83503.1|29
1621461530000|2021-05-19 21:58:50|83620.6|83509.6|83623.5|83512.5|83628.8|83517.8|83619.4|83508.4|53
1621461540000|2021-05-19 21:59:00|83622.5|83511.5|83621.2|83510.2|83626.9|83515.9|83619.2|83508.2|20
1621461550000|2021-05-19 21:59:10|83622.8|83511.8|83623.3|83512.3|83626.8|83515.8|83622.5|83511.5|11
1621461560000|2021-05-19 21:59:20|83625.5|83514.5|83621.2|83510.2|83625.5|83514.5|83617.4|83506.4|33
1621461570000|2021-05-19 21:59:30|83620|83509|83621|83510|83628|83517|83616.3|83505.3|45
1621461580000|2021-05-19 21:59:40|83619.6|83508.6|83621.9|83510.9|83622.5|83511.5|83619.6|83508.6|18
1621461590000|2021-05-19 21:59:50|83620.6|83509.6|83624.4|83513.4|83628.6|83517.6|83620.6|83509.6|11
1621461600000|2021-05-19 22:00:00|83629.2|83518.2|83616.6|83505.6|83629.2|83518.2|83611.1|83500.1|62
1621461610000|2021-05-19 22:00:10|83617.7|83506.7|83631.5|83520.5|83633.2|83522.2|83608.3|83497.3|66
1621461620000|2021-05-19 22:00:20|83631.7|83520.7|83630.8|83519.8|83639|83528|83622.9|83511.9|80
1621461630000|2021-05-19 22:00:30|83628.2|83517.2|83643.5|83532.5|83648.5|83537.5|83628.2|83517.2|74
1621461640000|2021-05-19 22:00:40|83643.4|83532.4|83632.2|83521.2|83643.4|83532.4|83627.6|83516.6|63
1621461650000|2021-05-19 22:00:50|83631.4|83520.4|83634.7|83523.7|83635.9|83524.9|83626.9|83515.9|67
1621461660000|2021-05-19 22:01:00|83634.2|83523.2|83655.9|83544.9|83657.9|83546.9|83631.1|83520.1|64
1621461670000|2021-05-19 22:01:10|83651.7|83540.7|83656.2|83545.2|83657.3|83546.3|83647.2|83536.2|55
1621461680000|2021-05-19 22:01:20|83653.1|83542.1|83661.6|83550.6|83675.7|83564.7|83652.8|83541.8|69
1621461690000|2021-05-19 22:01:30|83664.7|83553.7|83616.5|83505.5|83665|83554|83616.5|83505.5|78
1621461700000|2021-05-19 22:01:40|83621.9|83510.9|83593.2|83482.2|83622.6|83511.6|83593.2|83482.2|72
1621461710000|2021-05-19 22:01:50|83587.5|83476.5|83579.4|83468.4|83588.5|83477.5|83575.7|83464.7|53
1621461720000|2021-05-19 22:02:00|83570.6|83459.6|83561.1|83450.1|83578.8|83467.8|83557.4|83449.3|51
1621461730000|2021-05-19 22:02:10|83561.2|83450.2|83552.3|83444.5|83563.3|83456.5|83547.6|83443.1|43
1621461740000|2021-05-19 22:02:20|83553.7|83442.7|83540|83453.1|83558.3|83453.9|83540|83442.7|47
1621461750000|2021-05-19 22:02:30|83540.7|83453.2|83533.4|83452.3|83561.5|83460.6|83526.6|83446.1|61
1621461760000|2021-05-19 22:02:40|83537.9|83446.7|83526.9|83454.9|83539.4|83470.2|83517|83445.6|56
1621461770000|2021-05-19 22:02:50|83515.4|83465.4|83537|83465.4|83539.2|83473.2|83515|83447.6|57
1621461780000|2021-05-19 22:03:00|83537.1|83460.7|83545.3|83467.8|83554.2|83476.5|83519.3|83458.4|55
1621461790000|2021-05-19 22:03:10|83542.9|83466.7|83540.2|83458.9|83549.6|83469.8|83537.1|83458.6|66
1621461800000|2021-05-19 22:03:20|83538.1|83460.9|83522.2|83472.2|83541.5|83474.8|83522.1|83458|30
1621461810000|2021-05-19 22:03:30|83522.5|83472.5|83523.6|83473.6|83537.5|83476.7|83521.4|83459.2|40
1621461820000|2021-05-19 22:03:40|83523.9|83473.9|83524|83474|83537.2|83475.1|83520.4|83460.8|25
1621461830000|2021-05-19 22:03:50|83525|83475|83538.5|83463.8|83538.5|83477.2|83522.8|83462.1|35
1621461840000|2021-05-19 22:04:00|83537.6|83463.9|83523.3|83473.3|83538.4|83475.3|83520.7|83460|41
1621461850000|2021-05-19 22:04:10|83523.8|83473.8|83524.5|83474.5|83537.3|83476.9|83521.2|83463.5|17
1621461860000|2021-05-19 22:04:20|83524.4|83474.4|83523.9|83473.9|83537.6|83474.8|83521.1|83460.3|33
1621461870000|2021-05-19 22:04:30|83523.2|83473.2|83532.2|83462|83537.5|83475.9|83521.3|83460|24
1621461880000|2021-05-19 22:04:40|83523|83473|83535.1|83463.7|83535.1|83476.3|83522.1|83463.7|23
1621461890000|2021-05-19 22:04:50|83536.4|83462.2|83628.5|83517.5|83651.4|83540.4|83524.5|83462.2|71
1621461900000|2021-05-19 22:05:00|83624.4|83513.4|83621.2|83510.2|83635.6|83524.6|83615.7|83504.7|80
1621461910000|2021-05-19 22:05:10|83620.7|83509.7|83615.3|83504.3|83632.3|83521.3|83612.8|83501.8|76
1621461920000|2021-05-19 22:05:20|83613.6|83502.6|83623.8|83512.8|83628.9|83517.9|83609.1|83498.1|77
1621461930000|2021-05-19 22:05:30|83621.4|83510.4|83622.4|83511.4|83627|83516|83607.4|83496.4|78
1621461940000|2021-05-19 22:05:40|83627.2|83516.2|83617.3|83506.3|83627.2|83516.2|83612.3|83501.3|78
1621461950000|2021-05-19 22:05:50|83619.2|83508.2|83621.1|83510.1|83623|83512|83603.3|83492.3|79
1621461960000|2021-05-19 22:06:00|83620.2|83509.2|83619|83508|83629|83518|83606.5|83495.5|78
1621461970000|2021-05-19 22:06:10|83620.1|83509.1|83620.4|83509.4|83626.6|83515.6|83608.1|83497.1|80
1621461980000|2021-05-19 22:06:20|83619.3|83508.3|83615.9|83504.9|83624.2|83513.2|83601.8|83490.8|80
1621461990000|2021-05-19 22:06:30|83615|83504|83624.9|83513.9|83624.9|83513.9|83596.7|83485.7|74
1621462000000|2021-05-19 22:06:40|83628.1|83517.1|83618.7|83507.7|83628.1|83517.1|83612.5|83501.5|78
1621462010000|2021-05-19 22:06:50|83618.6|83507.6|83616.3|83505.3|83627.3|83516.3|83611|83500|79
1621462020000|2021-05-19 22:07:00|83614|83503|83621.1|83510.1|83622.8|83511.8|83602.2|83491.2|79
1621462030000|2021-05-19 22:07:10|83619.9|83508.9|83620.7|83509.7|83624.4|83513.4|83608.6|83497.6|77
1621462040000|2021-05-19 22:07:20|83622.6|83511.6|83625.6|83514.6|83628.9|83517.9|83605.6|83494.6|77
1621462050000|2021-05-19 22:07:30|83620.9|83509.9|83611|83500|83626.3|83515.3|83608.5|83497.5|77
1621462060000|2021-05-19 22:07:40|83612.8|83501.8|83614.5|83503.5|83624.5|83513.5|83602.4|83491.4|77
1621462070000|2021-05-19 22:07:50|83607.6|83496.6|83618.9|83507.9|83623.4|83512.4|83602.9|83491.9|76
1621462080000|2021-05-19 22:08:00|83617.3|83506.3|83618.7|83507.7|83632.1|83521.1|83610.2|83499.2|75
1621462090000|2021-05-19 22:08:10|83618.3|83507.3|83625.2|83514.2|83637.9|83526.9|83608.4|83497.4|77
1621462100000|2021-05-19 22:08:20|83625.1|83514.1|83597.5|83486.5|83625.8|83514.8|83597.5|83486.5|73
1621462110000|2021-05-19 22:08:30|83596.7|83485.7|83602.5|83491.5|83616.4|83505.4|83596.3|83485.3|76
1621462120000|2021-05-19 22:08:40|83604.8|83493.8|83599.6|83488.6|83605.6|83494.6|83585.4|83474.4|72
1621462130000|2021-05-19 22:08:50|83599.3|83488.3|83576.8|83474.5|83601.2|83490.2|83576.6|83468|61
1621462140000|2021-05-19 22:09:00|83576.9|83474.6|83557.6|83474.1|83583.6|83476.4|83555.9|83457.5|58
1621462150000|2021-05-19 22:09:10|83558.4|83475.2|83547.5|83474.3|83568.1|83475.5|83547.5|83463.5|41
1621462160000|2021-05-19 22:09:20|83555.4|83467.3|83548.8|83477.6|83563.5|83486.7|83536.7|83467.3|35
1621462170000|2021-05-19 22:09:30|83548|83477.8|83527.1|83477.1|83556.2|83481.8|83525.7|83463.5|46
1621462180000|2021-05-19 22:09:40|83528.2|83478.2|83530.9|83480.9|83561.2|83485.8|83526.7|83450.2|34
1621462190000|2021-05-19 22:09:50|83529|83479|83572.9|83473.1|83579.8|83482.4|83529|83459.5|57
1621462200000|2021-05-19 22:10:00|83572.2|83475|83542.9|83466.8|83580.3|83477.3|83542.4|83459.9|65
1621462210000|2021-05-19 22:10:10|83547.4|83469.7|83559.2|83472|83559.2|83484.1|83529.5|83468.2|19
1621462220000|2021-05-19 22:10:20|83550.8|83476|83548.5|83473.4|83553.6|83488.4|83537|83469.3|31
1621462230000|2021-05-19 22:10:30|83546.6|83475.1|83550.6|83470.7|83551|83485.8|83531.7|83467.9|36
1621462240000|2021-05-19 22:10:40|83535.8|83485.8|83640.8|83529.8|83651.9|83540.9|83530.6|83467.8|67
1621462250000|2021-05-19 22:10:50|83632.6|83521.6|83639.1|83528.1|83643.1|83532.1|83624.3|83513.3|80
1621462260000|2021-05-19 22:11:00|83639.9|83528.9|83639.2|83528.2|83644.8|83533.8|83637.6|83526.6|77
1621462270000|2021-05-19 22:11:10|83638.7|83527.7|83638.6|83527.6|83646.5|83535.5|83635|83524|78
1621462280000|2021-05-19 22:11:20|83639.6|83528.6|83608.5|83497.5|83641.5|83530.5|83600.4|83489.4|73
1621462290000|2021-05-19 22:11:30|83607.1|83496.1|83620.1|83509.1|83637.3|83526.3|83597.4|83486.4|70
1621462300000|2021-05-19 22:11:40|83614.5|83503.5|83606.6|83495.6|83623.6|83512.6|83596.7|83485.7|80
1621462310000|2021-05-19 22:11:50|83613.6|83502.6|83642.1|83531.1|83645.9|83534.9|83591.6|83480.6|79
1621462320000|2021-05-19 22:12:00|83638.4|83527.4|83606.1|83495.1|83649.7|83538.7|83592.1|83481.1|78
1621462330000|2021-05-19 22:12:10|83602.4|83491.4|83591.5|83508.1|83609.4|83508.3|83591.4|83491.1|49
1621462340000|2021-05-19 22:12:20|83596.3|83504.8|83599|83499.8|83599|83506.5|83590.5|83498.9|40
1621462350000|2021-05-19 22:12:30|83598.6|83500.3|83646.4|83535.4|83646.4|83535.4|83588.4|83500|38
1621462360000|2021-05-19 22:12:40|83633.6|83522.6|83635.1|83524.1|83651.1|83540.1|83626|83515|80
1621462370000|2021-05-19 22:12:50|83648.2|83537.2|83643.5|83532.5|83653.2|83542.2|83618|83507|80
1621462380000|2021-05-19 22:13:00|83643.8|83532.8|83624|83513|83655|83544|83616.7|83505.7|78
1621462390000|2021-05-19 22:13:10|83618.8|83507.8|83616.4|83505.4|83638.1|83527.1|83605.4|83494.4|74
1621462400000|2021-05-19 22:13:20|83618|83507|83606.5|83495.5|83635.4|83524.4|83603.7|83492.7|78
1621462410000|2021-05-19 22:13:30|83615.9|83504.9|83599.1|83488.1|83635.6|83524.6|83582.5|83471.5|79
1621462420000|2021-05-19 22:13:40|83601|83490|83612.2|83501.2|83627.1|83516.1|83577.3|83466.3|80
1621462430000|2021-05-19 22:13:50|83620.7|83509.7|83600.1|83489.1|83632.2|83521.2|83585.7|83474.7|79
1621462440000|2021-05-19 22:14:00|83602.5|83491.5|83594.8|83483.8|83612|83501|83582.5|83471.5|79
1621462450000|2021-05-19 22:14:10|83595.6|83484.6|83597.4|83486.4|83616.8|83505.8|83587.3|83476.3|79
1621462460000|2021-05-19 22:14:20|83595.7|83484.7|83591.5|83480.5|83603.4|83492.4|83580.2|83469.2|78
1621462470000|2021-05-19 22:14:30|83589.7|83478.7|83618.9|83507.9|83626.3|83515.3|83584.3|83473.3|80
1621462480000|2021-05-19 22:14:40|83609.9|83498.9|83599|83488|83612.7|83501.7|83584.7|83473.7|80
1621462490000|2021-05-19 22:14:50|83591.4|83480.4|83589.1|83478.1|83608.9|83497.9|83581.3|83470.3|80
1621462500000|2021-05-19 22:15:00|83588.8|83477.8|83587|83476|83627.5|83516.5|83587|83476|80
1621462510000|2021-05-19 22:15:10|83582|83471|83588.2|83477.2|83614|83503|83582|83471|80
1621462520000|2021-05-19 22:15:20|83588|83477|83595.4|83484.4|83630.5|83519.5|83585.9|83474.9|78
1621462530000|2021-05-19 22:15:30|83597.8|83486.8|83592.3|83481.3|83613|83502|83588.1|83477.1|73
1621462540000|2021-05-19 22:15:40|83591.9|83480.9|83590.1|83479.1|83614.1|83503.1|83589.5|83478.5|76
1621462550000|2021-05-19 22:15:50|83600.8|83489.8|83592.4|83481.4|83604.1|83493.1|83590.5|83479.5|57
1621462560000|2021-05-19 22:16:00|83592.7|83481.7|83593|83482|83604|83493|83590.5|83479.5|57
1621462570000|2021-05-19 22:16:10|83593.4|83482.4|83594.3|83483.3|83615.4|83504.4|83590.6|83479.6|67
1621462580000|2021-05-19 22:16:20|83592.2|83481.2|83599|83488|83608.8|83497.8|83591.5|83480.5|68
1621462590000|2021-05-19 22:16:30|83595.3|83484.3|83589.4|83478.4|83603.6|83492.6|83589.2|83478.2|69
1621462600000|2021-05-19 22:16:40|83589.5|83478.5|83589.9|83478.9|83599.7|83488.7|83589.5|83478.5|42
1621462610000|2021-05-19 22:16:50|83590.1|83479.1|83590.4|83479.4|83592.1|83481.1|83589.8|83478.8|12
1621462620000|2021-05-19 22:17:00|83589.8|83478.8|83618.5|83507.5|83623.8|83512.8|83586.9|83475.9|64
1621462630000|2021-05-19 22:17:10|83615.2|83504.2|83596.5|83485.5|83623.4|83512.4|83589.1|83478.1|76
1621462640000|2021-05-19 22:17:20|83598|83487|83605.2|83494.2|83616.7|83505.7|83592|83481|73
1621462650000|2021-05-19 22:17:30|83604.4|83493.4|83593.5|83482.5|83610.8|83499.8|83589.1|83478.1|70
1621462660000|2021-05-19 22:17:40|83594.1|83483.1|83590.8|83479.8|83597.3|83486.3|83590.7|83479.7|55
1621462670000|2021-05-19 22:17:50|83589.8|83478.8|83597.9|83486.9|83614|83503|83589.8|83478.8|76
1621462680000|2021-05-19 22:18:00|83596.9|83485.9|83596.1|83485.1|83612.6|83501.6|83590.7|83479.7|77
1621462690000|2021-05-19 22:18:10|83593.5|83482.5|83592.8|83481.8|83609|83498|83590.6|83479.6|67
1621462700000|2021-05-19 22:18:20|83593.7|83482.7|83590.3|83479.3|83601.4|83490.4|83589.2|83478.2|63
1621462710000|2021-05-19 22:18:30|83590.7|83479.7|83587.7|83476.7|83592.3|83481.3|83587.6|83476.6|38
1621462720000|2021-05-19 22:18:40|83588.7|83477.7|83591|83480|83604.4|83493.4|83587.2|83476.2|65
1621462730000|2021-05-19 22:18:50|83591.4|83480.4|83586.3|83475.3|83596.4|83485.4|83585.9|83474.9|60
1621462740000|2021-05-19 22:19:00|83586.2|83475.2|83590.5|83479.5|83590.5|83479.5|83584.6|83473.6|52
1621462750000|2021-05-19 22:19:10|83589.6|83478.6|83589.6|83478.6|83590.9|83479.9|83589.1|83478.1|13
1621462760000|2021-05-19 22:19:20|83588.3|83477.3|83590.7|83479.7|83593.7|83482.7|83585.3|83474.3|41
1621462770000|2021-05-19 22:19:30|83590.8|83479.8|83591.7|83480.7|83608.1|83497.1|83588.9|83477.9|60
1621462780000|2021-05-19 22:19:40|83591.1|83480.1|83594.9|83483.9|83619.3|83508.3|83588.3|83477.3|75
1621462790000|2021-05-19 22:19:50|83595.1|83484.1|83599.7|83488.7|83599.7|83488.7|83589.8|83478.8|57
1621462800000|2021-05-19 22:20:00|83597.5|83486.5|83595.8|83484.8|83614.8|83503.8|83589.8|83478.8|75
1621462810000|2021-05-19 22:20:10|83595.9|83484.9|83596|83485|83601.8|83490.8|83589.3|83478.3|61
1621462820000|2021-05-19 22:20:20|83596.3|83485.3|83589.3|83478.3|83626.6|83515.6|83589.3|83478.3|73
1621462830000|2021-05-19 22:20:30|83588.5|83477.5|83597.2|83486.2|83625.8|83514.8|83588.5|83477.5|76
1621462840000|2021-05-19 22:20:40|83602.1|83491.1|83595|83484|83617.8|83506.8|83592|83481|77
1621462850000|2021-05-19 22:20:50|83594|83483|83598.3|83487.3|83622.3|83511.3|83592.7|83481.7|74
1621462860000|2021-05-19 22:21:00|83598.1|83487.1|83595.8|83484.8|83615.4|83504.4|83590.3|83479.3|70
1621462870000|2021-05-19 22:21:10|83597.6|83486.6|83608.4|83497.4|83608.4|83497.4|83592.5|83481.5|76
1621462880000|2021-05-19 22:21:20|83610.7|83499.7|83596.4|83485.4|83610.7|83499.7|83592.1|83481.1|52
1621462890000|2021-05-19 22:21:30|83595.6|83484.6|83591.7|83480.7|83595.6|83484.6|83591.7|83480.7|35
1621462900000|2021-05-19 22:21:40|83591.6|83480.6|83601.7|83490.7|83606.4|83495.4|83590.5|83479.5|63
1621462910000|2021-05-19 22:21:50|83606.6|83495.6|83601.6|83490.6|83613.3|83502.3|83589.7|83478.7|65
1621462920000|2021-05-19 22:22:00|83605|83494|83604.1|83493.1|83618.2|83507.2|83593.3|83482.3|72
1621462930000|2021-05-19 22:22:10|83604.4|83493.4|83594.1|83483.1|83624.6|83513.6|83593.6|83482.6|70
1621462940000|2021-05-19 22:22:20|83594.3|83483.3|83606.8|83495.8|83608.8|83497.8|83591.3|83480.3|52
1621462950000|2021-05-19 22:22:30|83609.9|83498.9|83599.2|83488.2|83609.9|83498.9|83593|83482|73
1621462960000|2021-05-19 22:22:40|83595|83484|83588.9|83477.9|83603.1|83492.1|83588.9|83477.9|41
1621462970000|2021-05-19 22:22:50|83590.1|83479.1|83608.9|83497.9|83613.4|83502.4|83588.6|83477.6|69
1621462980000|2021-05-19 22:23:00|83605.8|83494.8|83616.8|83505.8|83618.3|83507.3|83591.5|83480.5|73
1621462990000|2021-05-19 22:23:10|83618.2|83507.2|83593.4|83482.4|83618.8|83507.8|83593.4|83482.4|71
1621463000000|2021-05-19 22:23:20|83592.8|83481.8|83607.3|83496.3|83629.8|83518.8|83591.7|83480.7|74
1621463010000|2021-05-19 22:23:30|83607.6|83496.6|83615.7|83504.7|83625.9|83514.9|83591.4|83480.4|73
1621463020000|2021-05-19 22:23:40|83614.7|83503.7|83603|83492|83615.8|83504.8|83590|83479|73
1621463030000|2021-05-19 22:23:50|83598.8|83487.8|83597.1|83486.1|83618.6|83507.6|83588.2|83477.2|74
1621463040000|2021-05-19 22:24:00|83597.5|83486.5|83618.1|83507.1|83625|83514|83592.4|83481.4|51
1621463050000|2021-05-19 22:24:10|83614.2|83503.2|83602|83491|83614.2|83503.2|83591.2|83480.2|75
1621463060000|2021-05-19 22:24:20|83604.6|83493.6|83594.8|83483.8|83617.8|83506.8|83592.9|83481.9|77
1621463070000|2021-05-19 22:24:30|83593.6|83482.6|83602.2|83491.2|83616.8|83505.8|83592.7|83481.7|76
1621463080000|2021-05-19 22:24:40|83601.4|83490.4|83594.6|83483.6|83601.4|83490.4|83589.5|83478.5|57
1621463090000|2021-05-19 22:24:50|83595|83484|83606.7|83495.7|83624.1|83513.1|83590.8|83479.8|58
1621463100000|2021-05-19 22:25:00|83609.3|83498.3|83604.4|83493.4|83610.4|83499.4|83588.3|83477.3|74
1621463110000|2021-05-19 22:25:10|83608.8|83497.8|83597.6|83486.6|83609.5|83498.5|83591.6|83480.6|73
1621463120000|2021-05-19 22:25:20|83598|83487|83592.8|83481.8|83598|83487|83592.6|83481.6|39
1621463130000|2021-05-19 22:25:30|83592.3|83481.3|83592.1|83481.1|83593.5|83482.5|83590.7|83479.7|29
1621463140000|2021-05-19 22:25:40|83591.7|83480.7|83590.8|83479.8|83592.6|83481.6|83590.4|83479.4|33
1621463150000|2021-05-19 22:25:50|83590.5|83479.5|83590.6|83479.6|83618.4|83507.4|83589.7|83478.7|63
1621463160000|2021-05-19 22:26:00|83590|83479|83596.4|83485.4|83609.6|83498.6|83589.3|83478.3|58
1621463170000|2021-05-19 22:26:10|83594.8|83483.8|83593.2|83482.2|83595.4|83484.4|83591.6|83480.6|39
1621463180000|2021-05-19 22:26:20|83595.1|83484.1|83597.1|83486.1|83610.5|83499.5|83592|83481|69
1621463190000|2021-05-19 22:26:30|83592.1|83481.1|83594.7|83483.7|83611.3|83500.3|83590.4|83479.4|71
1621463200000|2021-05-19 22:26:40|83592.3|83481.3|83586.9|83475.9|83596.3|83485.3|83586.9|83475.9|53
1621463210000|2021-05-19 22:26:50|83598.1|83487.1|83590.9|83479.9|83603.9|83492.9|83590.4|83479.4|57
1621463220000|2021-05-19 22:27:00|83591|83480|83606.4|83495.4|83608.1|83497.1|83590.6|83479.6|23
1621463230000|2021-05-19 22:27:10|83606|83495|83600.4|83489.4|83606|83495|83589.9|83478.9|51
1621463240000|2021-05-19 22:27:20|83600.8|83489.8|83593.2|83482.2|83606|83495|83588.5|83477.5|67
1621463250000|2021-05-19 22:27:30|83593|83482|83599|83488|83599|83488|83589.8|83478.8|50
1621463260000|2021-05-19 22:27:40|83600.3|83489.3|83601.4|83490.4|83608.9|83497.9|83591.5|83480.5|46
1621463270000|2021-05-19 22:27:50|83601.1|83490.1|83591.5|83480.5|83601.1|83490.1|83590.4|83479.4|54
1621463280000|2021-05-19 22:28:00|83591.7|83480.7|83595.1|83484.1|83603.1|83492.1|83588.7|83477.7|57
1621463290000|2021-05-19 22:28:10|83593.3|83482.3|83588.8|83477.8|83600.4|83489.4|83588.8|83477.8|60
1621463300000|2021-05-19 22:28:20|83589.1|83478.1|83592.6|83481.6|83605.8|83494.8|83587.9|83476.9|56
1621463310000|2021-05-19 22:28:30|83592.3|83481.3|83592.4|83481.4|83598.4|83487.4|83588.4|83477.4|43
1621463320000|2021-05-19 22:28:40|83591.6|83480.6|83594|83483|83599.3|83488.3|83589.7|83478.7|33
1621463330000|2021-05-19 22:28:50|83593.1|83482.1|83594|83483|83604.5|83493.5|83592.4|83481.4|34
1621463340000|2021-05-19 22:29:00|83593.6|83482.6|83590.2|83479.2|83595.4|83484.4|83590.1|83479.1|50
1621463350000|2021-05-19 22:29:10|83590.3|83479.3|83601|83490|83601|83490|83588.6|83477.6|51
1621463360000|2021-05-19 22:29:20|83596.2|83485.2|83590.5|83479.5|83596.2|83485.2|83589.1|83478.1|51
1621463370000|2021-05-19 22:29:30|83590.4|83479.4|83591.9|83480.9|83599.2|83488.2|83589.9|83478.9|56
1621463380000|2021-05-19 22:29:40|83591.7|83480.7|83592.9|83481.9|83603.8|83492.8|83591.3|83480.3|51
1621463390000|2021-05-19 22:29:50|83593.4|83482.4|83589.3|83478.3|83601.6|83490.6|83589|83478|49
1621463400000|2021-05-19 22:30:00|83588.9|83477.9|83590|83479|83604.2|83493.2|83588|83477|47
1621463410000|2021-05-19 22:30:10|83590.1|83479.1|83590.8|83479.8|83597.8|83486.8|83589.1|83478.1|49
1621463420000|2021-05-19 22:30:20|83588.6|83477.6|83595.3|83484.3|83603.1|83492.1|83588.3|83477.3|45
1621463430000|2021-05-19 22:30:30|83597.9|83486.9|83589.8|83478.8|83603.9|83492.9|83588.3|83477.3|63
1621463440000|2021-05-19 22:30:40|83589.7|83478.7|83597.3|83486.3|83599.1|83488.1|83587.4|83476.4|51
1621463450000|2021-05-19 22:30:50|83591.9|83480.9|83588.2|83477.2|83594.4|83483.4|83586.5|83475.5|64
1621463460000|2021-05-19 22:31:00|83590|83479|83595.1|83484.1|83601|83490|83586.1|83475.1|72
1621463470000|2021-05-19 22:31:10|83591.8|83480.8|83599.8|83488.8|83602.6|83491.6|83582.2|83471.2|76
1621463480000|2021-05-19 22:31:20|83601.3|83490.3|83590.5|83479.5|83601.3|83490.3|83589.9|83478.9|52
1621463490000|2021-05-19 22:31:30|83590.3|83479.3|83589.7|83478.7|83594.7|83483.7|83589.7|83478.7|27
1621463500000|2021-05-19 22:31:40|83589.9|83478.9|83590|83479|83593.8|83482.8|83589.6|83478.6|19
1621463510000|2021-05-19 22:31:50|83589.9|83478.9|83590.3|83479.3|83594.8|83483.8|83588.9|83477.9|37
1621463520000|2021-05-19 22:32:00|83590.1|83479.1|83579.1|83468.1|83591.4|83480.4|83579.1|83468.1|53
1621463530000|2021-05-19 22:32:10|83578.1|83467.1|83584.9|83473.9|83593.6|83482.6|83575.4|83464.4|60
1621463540000|2021-05-19 22:32:20|83585.1|83474.1|83584|83473|83587.9|83476.9|83583.4|83472.4|39
1621463550000|2021-05-19 22:32:30|83584.6|83473.6|83588|83477|83597.3|83486.3|83575.8|83464.8|68
1621463560000|2021-05-19 22:32:40|83591.1|83480.1|83586.1|83475.1|83603.9|83492.9|83580.6|83469.6|74
1621463570000|2021-05-19 22:32:50|83585.7|83474.7|83583.4|83472.4|83587.7|83476.7|83583|83472|42
1621463580000|2021-05-19 22:33:00|83582.9|83471.9|83599.7|83488.7|83599.8|83488.8|83580.2|83469.2|68
1621463590000|2021-05-19 22:33:10|83600.6|83489.6|83584.5|83473.5|83600.6|83489.6|83583.3|83472.3|69
1621463600000|2021-05-19 22:33:20|83584.7|83473.7|83591.3|83480.3|83598.9|83487.9|83581.6|83470.6|47
1621463610000|2021-05-19 22:33:30|83589.6|83478.6|83584.4|83473.4|83589.7|83478.7|83583.2|83472.2|49
1621463620000|2021-05-19 22:33:40|83583.8|83472.8|83586.5|83475.5|83595.1|83484.1|83580.9|83469.9|57
1621463630000|2021-05-19 22:33:50|83590.2|83479.2|83584.6|83473.6|83590.2|83479.2|83584.3|83473.3|34
1621463640000|2021-05-19 22:34:00|83584.2|83473.2|83585.1|83474.1|83596.7|83485.7|83582.1|83471.1|52
1621463650000|2021-05-19 22:34:10|83584.1|83473.1|83580.1|83469.1|83588|83477|83578.4|83467.4|45
1621463660000|2021-05-19 22:34:20|83580.2|83469.2|83585.2|83474.2|83596.4|83485.4|83579.5|83468.5|53
1621463670000|2021-05-19 22:34:30|83587.1|83476.1|83588.6|83477.6|83602.7|83491.7|83581|83470|69
1621463680000|2021-05-19 22:34:40|83586.6|83475.6|83590.4|83479.4|83592.5|83481.5|83585.8|83474.8|38
1621463690000|2021-05-19 22:34:50|83590.8|83479.8|83592.4|83481.4|83598.9|83487.9|83581.9|83470.9|49
1621463700000|2021-05-19 22:35:00|83592.8|83481.8|83585.2|83474.2|83595.3|83484.3|83583.3|83472.3|58
1621463710000|2021-05-19 22:35:10|83587.6|83476.6|83585.3|83474.3|83588.7|83477.7|83583.7|83472.7|20
1621463720000|2021-05-19 22:35:20|83585.4|83474.4|83581.1|83470.1|83595.7|83484.7|83580.7|83469.7|63
1621463730000|2021-05-19 22:35:30|83583.2|83472.2|83584.5|83473.5|83588.9|83477.9|83581.4|83470.4|50
1621463740000|2021-05-19 22:35:40|83583.1|83472.1|83584.8|83473.8|83593.6|83482.6|83581.4|83470.4|68
1621463750000|2021-05-19 22:35:50|83588.8|83477.8|83582.5|83471.5|83590.4|83479.4|83582.5|83471.5|37
1621463760000|2021-05-19 22:36:00|83586|83475|83586.9|83475.9|83598.8|83487.8|83582|83471|72
1621463770000|2021-05-19 22:36:10|83587.6|83476.6|83586.6|83475.6|83600.5|83489.5|83584.1|83473.1|63
1621463780000|2021-05-19 22:36:20|83585.6|83474.6|83592.8|83481.8|83606.3|83495.3|83583.9|83472.9|67
1621463790000|2021-05-19 22:36:30|83591.2|83480.2|83593.5|83482.5|83601.2|83490.2|83580.5|83469.5|75
1621463800000|2021-05-19 22:36:40|83597.5|83486.5|83587.2|83476.2|83601.8|83490.8|83581.5|83470.5|73
1621463810000|2021-05-19 22:36:50|83589.9|83478.9|83593.8|83482.8|83601.8|83490.8|83577.3|83466.3|73
1621463820000|2021-05-19 22:37:00|83590.4|83479.4|83591.1|83480.1|83605.7|83494.7|83580.8|83469.8|74
1621463830000|2021-05-19 22:37:10|83591.3|83480.3|83582.4|83471.4|83600|83489|83582|83471|63
1621463840000|2021-05-19 22:37:20|83585.4|83474.4|83589.3|83478.3|83603.8|83492.8|83581.2|83470.2|73
1621463850000|2021-05-19 22:37:30|83589.1|83478.1|83587|83476|83591.1|83480.1|83584.4|83473.4|46
1621463860000|2021-05-19 22:37:40|83588.5|83477.5|83594.1|83483.1|83607.1|83496.1|83580.9|83469.9|56
1621463870000|2021-05-19 22:37:50|83592|83481|83586.4|83475.4|83596.4|83485.4|83583.8|83472.8|64
1621463880000|2021-05-19 22:38:00|83589.1|83478.1|83590.2|83479.2|83598.6|83487.6|83582.1|83471.1|67
1621463890000|2021-05-19 22:38:10|83588.9|83477.9|83591.3|83480.3|83602.4|83491.4|83587|83476|69
1621463900000|2021-05-19 22:38:20|83588|83477|83587.3|83476.3|83588.6|83477.6|83585.7|83474.7|39
1621463910000|2021-05-19 22:38:30|83587.7|83476.7|83596.4|83485.4|83601.8|83490.8|83577.6|83466.6|63
1621463920000|2021-05-19 22:38:40|83591.6|83480.6|83584|83473|83595.5|83484.5|83582.1|83471.1|64
1621463930000|2021-05-19 22:38:50|83584.5|83473.5|83590|83479|83605|83494|83584.5|83473.5|71
1621463940000|2021-05-19 22:39:00|83592.1|83481.1|83595.1|83484.1|83603|83492|83581|83470|73
1621463950000|2021-05-19 22:39:10|83605.7|83494.7|83591.3|83480.3|83605.7|83494.7|83582.3|83471.3|65
1621463960000|2021-05-19 22:39:20|83589.4|83478.4|83584.8|83473.8|83598|83487|83582.6|83471.6|70
1621463970000|2021-05-19 22:39:30|83586.3|83475.3|83588.9|83477.9|83599.4|83488.4|83583.1|83472.1|68
1621463980000|2021-05-19 22:39:40|83584.8|83473.8|83594.9|83483.9|83601|83490|83584.8|83473.8|73
1621463990000|2021-05-19 22:39:50|83591.9|83480.9|83593.7|83482.7|83600.1|83489.1|83583.1|83472.1|72
1621464000000|2021-05-19 22:40:00|83590.8|83479.8|83583.5|83472.5|83605.1|83494.1|83582.2|83471.2|70
1621464010000|2021-05-19 22:40:10|83583.9|83472.9|83592|83481|83595.5|83484.5|83576|83465|47
1621464020000|2021-05-19 22:40:20|83592.8|83481.8|83583.1|83472.1|83598.9|83487.9|83582.5|83471.5|64
1621464030000|2021-05-19 22:40:30|83583.7|83472.7|83585.5|83474.5|83598.3|83487.3|83581.5|83470.5|68
1621464040000|2021-05-19 22:40:40|83586.2|83475.2|83585.5|83474.5|83590.6|83479.6|83583.5|83472.5|40
1621464050000|2021-05-19 22:40:50|83584.3|83473.3|83590.6|83479.6|83604.5|83493.5|83583.9|83472.9|73
1621464060000|2021-05-19 22:41:00|83589.2|83478.2|83593.4|83482.4|83595.3|83484.3|83578.1|83467.1|67
1621464070000|2021-05-19 22:41:10|83590.6|83479.6|83582.9|83471.9|83595.1|83484.1|83582.4|83471.4|59
1621464080000|2021-05-19 22:41:20|83584.8|83473.8|83590.9|83479.9|83592.6|83481.6|83582.5|83471.5|48
1621464090000|2021-05-19 22:41:30|83592.3|83481.3|83590.9|83479.9|83599.9|83488.9|83580.7|83469.7|74
1621464100000|2021-05-19 22:41:40|83595.3|83484.3|83600.8|83489.8|83604.1|83493.1|83581|83470|77
1621464110000|2021-05-19 22:41:50|83599.8|83488.8|83584.4|83473.4|83602.3|83491.3|83580|83469|76
1621464120000|2021-05-19 22:42:00|83583.6|83472.6|83586.2|83475.2|83599.3|83488.3|83580|83469|64
1621464130000|2021-05-19 22:42:10|83586.8|83475.8|83583.4|83472.4|83592.5|83481.5|83583.3|83472.3|43
1621464140000|2021-05-19 22:42:20|83583.9|83472.9|83584.3|83473.3|83609.1|83498.1|83578.3|83467.3|79
1621464150000|2021-05-19 22:42:30|83587.1|83476.1|83587.4|83476.4|83592.8|83481.8|83583.7|83472.7|43
1621464160000|2021-05-19 22:42:40|83587.3|83476.3|83590.9|83479.9|83600.8|83489.8|83583.7|83472.7|70
1621464170000|2021-05-19 22:42:50|83591.9|83480.9|83591|83480|83599.5|83488.5|83584|83473|74
1621464180000|2021-05-19 22:43:00|83590.2|83479.2|83587.5|83476.5|83597.2|83486.2|83584.5|83473.5|45
1621464190000|2021-05-19 22:43:10|83588.8|83477.8|83592.7|83481.7|83598.5|83487.5|83574.2|83463.2|61
1621464200000|2021-05-19 22:43:20|83593.6|83482.6|83589|83478|83601.2|83490.2|83580.6|83469.6|74
1621464210000|2021-05-19 22:43:30|83589.1|83478.1|83583.1|83472.1|83605|83494|83581.6|83470.6|74
1621464220000|2021-05-19 22:43:40|83581.6|83470.6|83587.3|83476.3|83594.9|83483.9|83581.6|83470.6|64
1621464230000|2021-05-19 22:43:50|83589.4|83478.4|83592.9|83481.9|83595.8|83484.8|83585.5|83474.5|61
1621464240000|2021-05-19 22:44:00|83592.2|83481.2|83586.1|83475.1|83602.3|83491.3|83584.7|83473.7|67
1621464250000|2021-05-19 22:44:10|83587.8|83476.8|83584.8|83473.8|83596.6|83485.6|83584.8|83473.8|60
1621464260000|2021-05-19 22:44:20|83584.3|83473.3|83590.1|83479.1|83591|83480|83584.3|83473.3|39
1621464270000|2021-05-19 22:44:30|83588.4|83477.4|83586.5|83475.5|83595.9|83484.9|83585.5|83474.5|51
1621464280000|2021-05-19 22:44:40|83585.5|83474.5|83581|83470|83588|83477|83581|83470|39
1621464290000|2021-05-19 22:44:50|83581.1|83470.1|83584.7|83473.7|83592.1|83481.1|83581.1|83470.1|38
1621464300000|2021-05-19 22:45:00|83589.3|83478.3|83608.3|83497.3|83608.8|83497.8|83584.9|83473.9|59
1621464310000|2021-05-19 22:45:10|83608.9|83497.9|83597.7|83486.7|83610.5|83499.5|83596.1|83485.1|47
1621464320000|2021-05-19 22:45:20|83606|83495|83606|83495|83606|83495|83600.6|83489.6|21
1621464330000|2021-05-19 22:45:30|83602.9|83491.9|83606.7|83495.7|83606.7|83495.7|83600.1|83489.1|17
1621464340000|2021-05-19 22:45:40|83604.3|83493.3|83601.2|83490.2|83604.3|83493.3|83596.3|83485.3|20
1621464350000|2021-05-19 22:45:50|83599.6|83488.6|83594.8|83483.8|83602.5|83491.5|83594.5|83483.5|18
1621464360000|2021-05-19 22:46:00|83594.9|83483.9|83596.3|83485.3|83600.3|83489.3|83594.5|83483.5|11
1621464370000|2021-05-19 22:46:10|83595.8|83484.8|83597.6|83486.6|83598.3|83487.3|83592.3|83481.3|29
1621464380000|2021-05-19 22:46:20|83596.1|83485.1|83598.1|83487.1|83598.9|83487.9|83593.6|83482.6|8
1621464390000|2021-05-19 22:46:30|83598.2|83487.2|83598.4|83487.4|83598.5|83487.5|83594.5|83483.5|18
1621464400000|2021-05-19 22:46:40|83596.6|83485.6|83599.1|83488.3|83604.2|83493.2|83596.4|83485.4|34
1621464410000|2021-05-19 22:46:50|83598.7|83490.1|83598.3|83492.1|83604.9|83493.9|83595|83488.7|14
1621464420000|2021-05-19 22:47:00|83601|83490|83600.9|83489.9|83606.8|83495.8|83596.7|83485.7|26
1621464430000|2021-05-19 22:47:10|83601.6|83490.6|83603.2|83492.2|83605.7|83494.7|83598.9|83487.9|25
1621464440000|2021-05-19 22:47:20|83600.9|83489.9|83601.4|83490.4|83606.2|83495.2|83600.9|83489.9|16
1621464450000|2021-05-19 22:47:30|83601.3|83490.3|83604.7|83493.7|83604.8|83493.8|83600.9|83489.9|16
1621464460000|2021-05-19 22:47:40|83605.5|83494.5|83603.4|83492.4|83606.7|83495.7|83602.5|83491.7|27
1621464470000|2021-05-19 22:47:50|83602.3|83491.3|83602.3|83491.3|83607.6|83496.6|83600.6|83489.6|17
1621464480000|2021-05-19 22:48:00|83602.7|83491.7|83611.3|83500.3|83612|83501|83599.1|83488.1|9
1621464490000|2021-05-19 22:48:10|83609.1|83498.1|83597.5|83486.5|83609.1|83498.1|83587.9|83476.9|26
1621464500000|2021-05-19 22:48:20|83594.7|83483.7|83592.9|83481.9|83599.4|83488.9|83591|83481.9|37
1621464510000|2021-05-19 22:48:30|83591.4|83480.4|83593.3|83482.3|83597.2|83486.2|83591.3|83480.3|8
1621464520000|2021-05-19 22:48:40|83591.8|83480.8|83591.1|83480.1|83592.3|83481.3|83590.5|83479.5|5
1621464530000|2021-05-19 22:48:50|83600.1|83489.1|83600.5|83489.5|83602|83491|83594.8|83483.8|9
1621464540000|2021-05-19 22:49:00|83598|83487|83595.8|83484.8|83603.7|83492.7|83585.6|83474.6|14
1621464550000|2021-05-19 22:49:10|83606.7|83495.7|83594|83487.4|83606.7|83495.7|83583|83478|23
1621464560000|2021-05-19 22:49:20|83591.2|83483.8|83588.7|83479.6|83597.2|83486.2|83588.2|83477.2|18
1621464570000|2021-05-19 22:49:30|83589.2|83478.2|83591.8|83480.8|83593.4|83482.4|83588.6|83477.6|15
1621464580000|2021-05-19 22:49:40|83591.9|83480.9|83593.5|83486.5|83593.6|83489.1|83586.9|83478.9|12
1621464590000|2021-05-19 22:49:50|83593.4|83485.1|83595|83484|83595|83485.5|83587.1|83478.7|13
1621464600000|2021-05-19 22:50:00|83595.5|83484.5|83591.8|83480.8|83595.5|83484.5|83587.1|83478.3|12
1621464610000|2021-05-19 22:50:10|83591.6|83480.6|83587.8|83484.7|83596.6|83488|83586.1|83480|38
1621464620000|2021-05-19 22:50:20|83588|83485.9|83587.1|83484.9|83591.6|83485.9|83586|83478.3|36
1621464630000|2021-05-19 22:50:30|83587.3|83484.1|83589.4|83483.5|83594.2|83487.5|83583.4|83480.3|46
1621464640000|2021-05-19 22:50:40|83588.5|83485.7|83589.5|83487.4|83594|83493.8|83585.6|83482.1|25
1621464650000|2021-05-19 22:50:50|83588.1|83488|83594.9|83486.4|83602.4|83497|83588.1|83483.9|10
1621464660000|2021-05-19 22:51:00|83595.2|83484.2|83594.1|83484.4|83599|83489.2|83594.1|83484.1|17
1621464670000|2021-05-19 22:51:10|83594.3|83483.3|83590.1|83484.1|83597.6|83489.1|83589|83483.3|30
1621464680000|2021-05-19 22:51:20|83589.8|83487.1|83593.5|83482.5|83595.7|83487.1|83589.8|83481.2|13
1621464690000|2021-05-19 22:51:30|83593.6|83482.6|83594.4|83489.5|83595.1|83489.7|83586.9|83480.6|23
1621464700000|2021-05-19 22:51:40|83595.9|83485.2|83591.9|83482.2|83599.3|83492.3|83584.7|83482.2|15
1621464710000|2021-05-19 22:51:50|83592.9|83481.9|83595.7|83490.2|83603.9|83493.8|83589.9|83481.8|59
1621464720000|2021-05-19 22:52:00|83597|83487.1|83597.9|83486.9|83598.6|83501.6|83590.4|83486.9|52
1621464730000|2021-05-19 22:52:10|83594.1|83490.5|83606.8|83495.8|83621.7|83510.7|83592.8|83487.7|67
1621464740000|2021-05-19 22:52:20|83607.4|83496.4|83602.8|83491.8|83613.1|83502.1|83599.7|83491.7|40
1621464750000|2021-05-19 22:52:30|83600.7|83489.7|83609.7|83498.7|83613|83502|83600.7|83489.7|32
1621464760000|2021-05-19 22:52:40|83609.3|83498.3|83601.1|83490.1|83610.5|83499.5|83599.1|83490.1|49
1621464770000|2021-05-19 22:52:50|83599.2|83491.6|83603.2|83492.2|83613.5|83502.5|83589.2|83484.8|39
1621464780000|2021-05-19 22:53:00|83611|83500|83607.1|83496.1|83615.5|83504.5|83606.8|83495.8|28
1621464790000|2021-05-19 22:53:10|83606.3|83495.3|83608.2|83497.2|83609.1|83498.1|83605.9|83494.9|13
1621464800000|2021-05-19 22:53:20|83608.9|83497.9|83594.9|83492.3|83608.9|83500.6|83590.1|83490.7|40
1621464810000|2021-05-19 22:53:30|83598.3|83488.9|83596.5|83498.4|83602|83508.4|83596.5|83488.9|15
1621464820000|2021-05-19 22:53:40|83599.6|83503.7|83593.2|83495.9|83600.1|83503.7|83591|83489.3|29
1621464830000|2021-05-19 22:53:50|83594.1|83496.6|83601.1|83491.3|83601.1|83498.1|83593|83487.3|21
1621464840000|2021-05-19 22:54:00|83600.2|83489.2|83593.7|83494.3|83601.9|83494.3|83593.7|83487.7|15
1621464850000|2021-05-19 22:54:10|83594.6|83493.2|83597.4|83493.1|83600.2|83502.1|83592.8|83489|26
1621464860000|2021-05-19 22:54:20|83597.3|83501.1|83597.2|83498.6|83600.9|83501.1|83596.6|83488.9|16
1621464870000|2021-05-19 22:54:30|83596.8|83502.4|83598.9|83500.5|83598.9|83505.6|83589.6|83494.1|33
1621464880000|2021-05-19 22:54:40|83597.6|83498|83597.8|83494.5|83603.2|83505.5|83591.8|83492|51
1621464890000|2021-05-19 22:54:50|83602.7|83492.2|83588.9|83491.8|83602.7|83497.8|83586.2|83484.7|53
1621464900000|2021-05-19 22:55:00|83592|83492.5|83595.8|83492.4|83597.4|83492.7|83589.6|83483.7|32
1621464910000|2021-05-19 22:55:10|83597|83492.6|83597.4|83501.6|83600.3|83506.3|83594.3|83489.1|20
1621464920000|2021-05-19 22:55:20|83598.5|83496|83590.2|83499.9|83599|83507.1|83589.9|83496|18
1621464930000|2021-05-19 22:55:30|83591.2|83499.5|83603.7|83492.7|83603.7|83504.5|83589.3|83492.7|26
1621464940000|2021-05-19 22:55:40|83602.7|83491.7|83602|83491|83605|83494.9|83601.8|83490.8|8
1621464950000|2021-05-19 22:55:50|83598.5|83491.9|83602.6|83491.6|83602.6|83499.2|83596.2|83491.6|16
1621464960000|2021-05-19 22:56:00|83602|83491|83595.3|83501|83603|83502.5|83595.3|83489.3|22
1621464970000|2021-05-19 22:56:10|83592.7|83501.7|83592.6|83496|83593.6|83502.8|83586.4|83490.8|27
1621464980000|2021-05-19 22:56:20|83591.5|83497.9|83591.8|83495.1|83592.6|83503.1|83586.9|83490.9|17
1621464990000|2021-05-19 22:56:30|83587.7|83494.5|83596.2|83485.2|83597.5|83498.4|83587.7|83485.2|25
1621465000000|2021-05-19 22:56:40|83594|83489.5|83597.4|83486.4|83600.6|83494.8|83592|83485.6|16
1621465010000|2021-05-19 22:56:50|83598.8|83490|83596.8|83485.8|83598.8|83494.5|83589.2|83485.8|10
1621465020000|2021-05-19 22:57:00|83595|83487.1|83591.2|83494.9|83595|83499|83589.1|83487.1|14
1621465030000|2021-05-19 22:57:10|83594|83492.5|83593.6|83497.3|83595|83499.2|83589.5|83492.5|27
1621465040000|2021-05-19 22:57:20|83594.1|83496.4|83600.1|83489.1|83600.1|83501.7|83588.1|83486.7|15
1621465050000|2021-05-19 22:57:30|83599.4|83488.4|83597.6|83486.6|83599.6|83489.2|83597.3|83486.6|11
1621465060000|2021-05-19 22:57:40|83597.4|83486.4|83596.4|83485.4|83600.5|83492.4|83591.3|83485.4|20
1621465070000|2021-05-19 22:57:50|83597.2|83493.3|83594.8|83490.8|83597.2|83493.3|83593.2|83489.9|23
1621465080000|2021-05-19 22:58:00|83594.5|83490.6|83591.5|83496.1|83597|83497.6|83590|83486.5|35
1621465090000|2021-05-19 22:58:10|83592.2|83494.9|83600.5|83495.9|83600.5|83500.5|83589.2|83485.5|24
1621465100000|2021-05-19 22:58:20|83599.8|83488.8|83601|83490|83601.4|83499.9|83594.5|83488.4|14
1621465110000|2021-05-19 22:58:30|83600.1|83489.1|83599.5|83488.5|83600.1|83494|83595|83488.2|21
1621465120000|2021-05-19 22:58:40|83598.3|83487.8|83600|83489|83600|83497.2|83592.1|83487.8|15
1621465130000|2021-05-19 22:58:50|83599.1|83488.1|83595.2|83495.8|83599.1|83502.7|83591.1|83488.1|12
1621465140000|2021-05-19 22:59:00|83595.3|83495.9|83616.1|83507.5|83626.3|83515.3|83589|83491.3|51
1621465150000|2021-05-19 22:59:10|83617.5|83509.2|83619.5|83508.5|83622.3|83513.3|83615.9|83506.4|17
1621465160000|2021-05-19 22:59:20|83617.7|83506.7|83617.4|83510.4|83618|83511.8|83611.2|83506.7|27
1621465170000|2021-05-19 22:59:30|83615.3|83508.2|83607.5|83504|83615.8|83511.4|83605.8|83498.5|61
1621465180000|2021-05-19 22:59:40|83608.8|83501.4|83610|83502.4|83610|83506.9|83601.9|83497.7|29
1621465190000|2021-05-19 22:59:50|83607.9|83500.9|83608.4|83497.4|83608.4|83503.6|83603|83497.4|8
1621465200000|2021-05-19 23:00:00|83608|83497|83607.5|83521.1|83617.4|83529.3|83600.3|83497|71
1621465210000|2021-05-19 23:00:10|83608.5|83522.4|83608.7|83520.4|83613.8|83525.7|83605.5|83515.7|52
1621465220000|2021-05-19 23:00:20|83608.9|83520.5|83610.1|83517.6|83614.8|83528.1|83603.5|83516.8|70
1621465230000|2021-05-19 23:00:30|83607.9|83518.9|83615.5|83530|83616.5|83532.6|83604.4|83517|55
1621465240000|2021-05-19 23:00:40|83614.3|83522.7|83618.9|83509.9|83629.6|83531.4|83601.9|83493.6|33
1621465250000|2021-05-19 23:00:50|83615.7|83512.9|83604.3|83511.4|83623.4|83522.7|83599.4|83508|49
1621465260000|2021-05-19 23:01:00|83604.9|83510.7|83598.8|83500.5|83631.6|83520.6|83598.8|83500.5|71
1621465270000|2021-05-19 23:01:10|83602.1|83501.2|83593.5|83511|83606.3|83511|83593.5|83494.4|43
1621465280000|2021-05-19 23:01:20|83593|83513.2|83594.5|83497.9|83601.8|83513.2|83590.3|83497.7|21
1621465290000|2021-05-19 23:01:30|83595.3|83495.9|83593.7|83499.7|83597.1|83504.6|83588.2|83495.9|31
1621465300000|2021-05-19 23:01:40|83593.5|83497.5|83593.2|83495.4|83594.9|83500.2|83589|83493.5|19
1621465310000|2021-05-19 23:01:50|83591.6|83496|83597.7|83496.4|83597.7|83505.1|83588.5|83491.7|21
1621465320000|2021-05-19 23:02:00|83594|83500.4|83592.3|83493.3|83597.7|83512.1|83581.3|83492.9|28
1621465330000|2021-05-19 23:02:10|83589.6|83496.1|83588.5|83500.7|83593.2|83501.9|83588.5|83492.8|16
1621465340000|2021-05-19 23:02:20|83588|83501|83583.7|83501.3|83592.1|83506.1|83582.4|83498.4|18
1621465350000|2021-05-19 23:02:30|83583.4|83497.6|83582.8|83499.1|83587|83514.5|83574.6|83497.6|43
1621465360000|2021-05-19 23:02:40|83580.1|83500.2|83597.8|83503.1|83605.5|83517.7|83564.7|83497.2|47
1621465370000|2021-05-19 23:02:50|83603.1|83501.9|83589|83504.4|83609.1|83507.3|83584.1|83491.4|47
1621465380000|2021-05-19 23:03:00|83590.8|83497.2|83586.5|83508|83594.5|83509.7|83584.2|83496|33
1621465390000|2021-05-19 23:03:10|83585.1|83508.7|83586.3|83506.4|83586.3|83508.7|83582.1|83502.3|16
1621465400000|2021-05-19 23:03:20|83585.1|83506.5|83584.4|83498.7|83590.7|83514.1|83580.2|83494.7|54
1621465410000|2021-05-19 23:03:30|83583.6|83497.9|83587|83500.6|83590.7|83529|83566.9|83493.7|22
1621465420000|2021-05-19 23:03:40|83590.6|83509.2|83581.1|83503.2|83590.6|83515.1|83562.1|83495.7|38
1621465430000|2021-05-19 23:03:50|83584.7|83497.2|83581.1|83494.8|83584.7|83504.2|83572.5|83491.8|42
1621465440000|2021-05-19 23:04:00|83578.6|83495.6|83602.9|83495.6|83602.9|83499.2|83574.2|83487|21
1621465450000|2021-05-19 23:04:10|83601|83491.2|83580.1|83499.8|83601|83502.2|83580.1|83485.5|77
1621465460000|2021-05-19 23:04:20|83578.9|83499.7|83584.6|83505.6|83586.4|83505.6|83578.9|83497.9|22
1621465470000|2021-05-19 23:04:30|83584|83501.4|83583.7|83498.8|83586.7|83503.5|83578.1|83494.1|44
1621465480000|2021-05-19 23:04:40|83583|83497.4|83574|83500.7|83589.2|83503.1|83571.8|83487.6|35
1621465490000|2021-05-19 23:04:50|83573.6|83499.3|83579.2|83499.2|83581|83502.5|83572.3|83491.2|10
1621465500000|2021-05-19 23:05:00|83579.5|83501.5|83579|83477.4|83579.5|83501.5|83571|83477.4|23
1621465510000|2021-05-19 23:05:10|83576.4|83478.5|83581.6|83481.4|83582.1|83491.3|83573.2|83478.5|13
1621465520000|2021-05-19 23:05:20|83582.3|83479.5|83574.8|83493.1|83582.3|83498.5|83572.5|83479.5|44
1621465530000|2021-05-19 23:05:30|83574.2|83494.4|83581.8|83499.1|83582.3|83513|83563|83491.8|68
1621465540000|2021-05-19 23:05:40|83581.6|83502.3|83580.8|83493.5|83602.2|83503.8|83574.2|83483|44
1621465550000|2021-05-19 23:05:50|83580.3|83494.2|83583.7|83481.2|83584.8|83497.6|83573|83478.6|34
1621465560000|2021-05-19 23:06:00|83588.3|83477.3|83580.1|83482.1|83588.3|83491.2|83575.6|83474.3|18
1621465570000|2021-05-19 23:06:10|83576.5|83485.5|83572.9|83493.2|83583.1|83493.4|83570.8|83481.9|27
1621465580000|2021-05-19 23:06:20|83571.1|83495.4|83575.9|83501.5|83580.8|83517.8|83559.8|83490.2|40
1621465590000|2021-05-19 23:06:30|83575.5|83503.8|83572.1|83498.1|83584.5|83517.4|83553.1|83494|35
1621465600000|2021-05-19 23:06:40|83570|83499.3|83578|83494.4|83584.7|83517.2|83558.6|83494.4|31
1621465610000|2021-05-19 23:06:50|83579.3|83490.3|83567.5|83490.5|83586.2|83497|83565.5|83482.6|23
1621465620000|2021-05-19 23:07:00|83573.8|83480.5|83572.1|83477.5|83573.8|83487.5|83565.6|83476.7|20
1621465630000|2021-05-19 23:07:10|83577.9|83491.2|83577.8|83494.8|83580|83495.9|83567.3|83484.4|34
1621465640000|2021-05-19 23:07:20|83575|83492.5|83582.7|83490.3|83582.7|83496.9|83574.1|83486.7|13
1621465650000|2021-05-19 23:07:30|83579.2|83491.9|83572.3|83492.4|83579.8|83494.3|83568.6|83486.8|20
1621465660000|2021-05-19 23:07:40|83575.5|83487.8|83586.3|83491.7|83586.3|83496.7|83564.5|83487.6|23
1621465670000|2021-05-19 23:07:50|83591.8|83501.7|83571.8|83499.1|83592.6|83515.6|83558.9|83492.2|23
1621465680000|2021-05-19 23:08:00|83561.4|83511.4|83557.2|83507.2|83567.7|83517.7|83557.2|83507.2|21
1621465690000|2021-05-19 23:08:10|83576.3|83492.4|83581.8|83490.7|83582.5|83496.6|83576.3|83485.4|10
1621465700000|2021-05-19 23:08:20|83582.7|83495.2|83576.4|83492.3|83582.7|83497.6|83576.4|83489.9|12
1621465710000|2021-05-19 23:08:30|83576.9|83489.1|83577.5|83491.9|83579.7|83495.9|83576|83489.1|11
1621465720000|2021-05-19 23:08:40|83576.3|83491.7|83555.6|83505.6|83576.3|83515.3|83555.6|83491.7|12
1621465730000|2021-05-19 23:08:50|83556.7|83506.7|83559.5|83509.5|83561.9|83511.9|83556.7|83506.7|10
1621465740000|2021-05-19 23:09:00|83562.4|83512.4|83564.8|83474.7|83571.3|83512.4|83555.3|83472.5|50
1621465750000|2021-05-19 23:09:10|83565.4|83475.5|83563.5|83481.6|83568.5|83482.3|83563.2|83473.7|55
1621465760000|2021-05-19 23:09:20|83564.2|83481.5|83567.5|83484.4|83569.5|83498.3|83547.9|83479.8|54
1621465770000|2021-05-19 23:09:30|83562.7|83484.8|83560.9|83490.1|83563.4|83501.2|83551.2|83484.7|7
1621465780000|2021-05-19 23:09:40|83561.5|83490.3|83563.1|83490|83565|83502.5|83552.5|83487.2|8
1621465790000|2021-05-19 23:09:50|83562.8|83489|83575.7|83473.6|83575.7|83503.5|83548.1|83473.6|26
1621465800000|2021-05-19 23:10:00|83576.1|83482.6|83579.5|83468.5|83579.5|83489.5|83564.4|83468.5|20
1621465810000|2021-05-19 23:10:10|83577|83469.9|83574.1|83475.2|83578.8|83479.7|83571.5|83468.4|10
1621465820000|2021-05-19 23:10:20|83572.4|83476.7|83572.9|83478.7|83574.3|83483.9|83571.3|83476.7|7
1621465830000|2021-05-19 23:10:30|83561.6|83487|83569.9|83498.9|83569.9|83498.9|83545.2|83486.3|8
1621465840000|2021-05-19 23:10:40|83565.6|83488|83567.3|83491.5|83570.5|83501.5|83551.5|83488|9
1621465850000|2021-05-19 23:10:50|83568.2|83495.7|83571.3|83483.4|83571.6|83507.1|83556.2|83483.2|15
1621465860000|2021-05-19 23:11:00|83570.2|83481|83550.3|83500.3|83570.2|83504.8|83547.3|83480.5|28
1621465870000|2021-05-19 23:11:10|83550.5|83500.5|83556.5|83506.5|83562.8|83506.5|83550.5|83490.5|26
1621465880000|2021-05-19 23:11:20|83555.8|83505.8|83556.3|83506.3|83567.9|83509.4|83554.1|83491.4|19
1621465890000|2021-05-19 23:11:30|83562.7|83492.6|83554.5|83504.5|83562.8|83504.7|83549|83482.8|9
1621465900000|2021-05-19 23:11:40|83553.6|83503.6|83551.1|83501.1|83554.3|83504.3|83547.6|83497.6|6
1621465910000|2021-05-19 23:11:50|83550.7|83500.7|83592.3|83501.8|83600|83503.7|83550.2|83490.4|47
1621465920000|2021-05-19 23:12:00|83592.4|83498.9|83576.2|83505.3|83593.7|83511.1|83571.5|83493.6|47
1621465930000|2021-05-19 23:12:10|83566|83516|83583.1|83500.6|83585.2|83517.6|83564.3|83489.9|14
1621465940000|2021-05-19 23:12:20|83584.1|83504|83579.7|83504.6|83584.1|83515.1|83565.1|83499.9|13
1621465950000|2021-05-19 23:12:30|83577.5|83500.2|83580.2|83506.1|83580.2|83506.1|83576.3|83500.2|10
1621465960000|2021-05-19 23:12:40|83580|83505.4|83570.3|83520.3|83584.8|83520.3|83570.3|83505.4|11
1621465970000|2021-05-19 23:12:50|83569.4|83519.4|83579.3|83507.3|83594.2|83519.4|83563.4|83493.7|25
1621465980000|2021-05-19 23:13:00|83580.3|83504.8|83591.7|83511.9|83591.7|83514.4|83580.3|83496.2|15
1621465990000|2021-05-19 23:13:10|83592|83512.9|83583.2|83512.3|83592|83522.2|83570.2|83509.6|21
1621466000000|2021-05-19 23:13:20|83583|83510.8|83572|83522|83590|83522.3|83570.5|83507.8|16
1621466010000|2021-05-19 23:13:30|83572.3|83522.3|83572.9|83522.9|83584.6|83524.7|83568.5|83505.3|44
1621466020000|2021-05-19 23:13:40|83573.5|83523.5|83586.8|83516.8|83586.8|83525.6|83572.6|83513.2|12
1621466030000|2021-05-19 23:13:50|83586.2|83513.8|83582.8|83511.9|83587.1|83514.8|83582.8|83508.9|12
1621466040000|2021-05-19 23:14:00|83583|83512.6|83577.5|83527.5|83588.4|83527.5|83574.1|83511|7
1621466050000|2021-05-19 23:14:10|83584.8|83512.1|83570.4|83520.4|83588.6|83524.5|83569.6|83495.6|40
1621466060000|2021-05-19 23:14:20|83583.5|83513.4|83583.9|83513.6|83584.8|83524.1|83570.6|83504.2|12
1621466070000|2021-05-19 23:14:30|83582.1|83510.2|83582.2|83510.2|83583.4|83521.2|83569.1|83506.2|21
1621466080000|2021-05-19 23:14:40|83580.5|83509.3|83586.9|83516.9|83603.4|83527.3|83566.2|83496.3|66
1621466090000|2021-05-19 23:14:50|83576.2|83526.2|83592.1|83516.5|83592.1|83526.2|83576.2|83511.9|11
1621466100000|2021-05-19 23:15:00|83593.5|83515.8|83597.9|83508.1|83597.9|83518.3|83591.6|83508.1|14
1621466110000|2021-05-19 23:15:10|83597.8|83508.7|83592.5|83517.9|83597.8|83518.6|83592|83508.7|11
1621466120000|2021-05-19 23:15:20|83592.6|83517.1|83591.9|83510.9|83598.4|83521.4|83591.9|83510.9|9
1621466130000|2021-05-19 23:15:30|83591.8|83507.7|83592.8|83522.2|83592.8|83522.2|83591.7|83507.7|10
1621466140000|2021-05-19 23:15:40|83592.3|83519.7|83587.5|83514.5|83595|83527.5|83572.4|83507.3|24
1621466150000|2021-05-19 23:15:50|83587.2|83515.5|83577|83527|83591.9|83527.7|83576|83515.2|11
1621466160000|2021-05-19 23:16:00|83587|83516.9|83573.4|83523.4|83591.6|83526.6|83571.5|83513.5|17
1621466170000|2021-05-19 23:16:10|83583.2|83501.5|83580.2|83502.7|83586.7|83517.9|83567.3|83498.3|31
1621466180000|2021-05-19 23:16:20|83580.6|83502.4|83570.7|83520.7|83580.6|83522.3|83568.1|83502.4|10
1621466190000|2021-05-19 23:16:30|83570.4|83520.4|83568.6|83518.6|83576.8|83520.4|83565.9|83506.2|6
1621466200000|2021-05-19 23:16:40|83580.2|83506.9|83581.1|83510.5|83587.8|83521.7|83571.4|83503.5|9
1621466210000|2021-05-19 23:16:50|83582.9|83508.1|83581|83509.2|83582.9|83509.2|83577.1|83501.4|6
1621466220000|2021-05-19 23:17:00|83580.1|83507|83567.6|83517.6|83582.5|83521.4|83566.6|83504|16
1621466230000|2021-05-19 23:17:10|83563.5|83513.5|83582.6|83500.3|83582.6|83520.1|83563.4|83491.7|31
1621466240000|2021-05-19 23:17:20|83580.1|83509.1|83575.5|83486.8|83589.6|83509.1|83569.3|83481.7|25
1621466250000|2021-05-19 23:17:30|83571.8|83486.3|83574|83487.3|83575.5|83498.9|83568.9|83486.3|46
1621466260000|2021-05-19 23:17:40|83571.3|83486.9|83568.3|83495|83574.7|83505.4|83555.4|83482.2|69
1621466270000|2021-05-19 23:17:50|83571.6|83494.8|83577.2|83486|83580|83496.4|83561.9|83481.1|36
1621466280000|2021-05-19 23:18:00|83583.4|83472.4|83580.1|83484.8|83584.3|83513.9|83560.5|83472.4|29
1621466290000|2021-05-19 23:18:10|83577.6|83495.2|83573.8|83498.7|83577.6|83511.7|83558.7|83490.7|13
1621466300000|2021-05-19 23:18:20|83577.8|83493|83561.1|83511.1|83577.8|83513.1|83561.1|83492.8|12
1621466310000|2021-05-19 23:18:30|83560.8|83510.8|83563.8|83513.8|83565.1|83515.1|83560.8|83510.8|7
1621466320000|2021-05-19 23:18:40|83563.2|83513.2|83561.9|83511.9|83563.6|83513.6|83559.1|83509.1|9
1621466330000|2021-05-19 23:18:50|83571.1|83501.1|83573.4|83501.9|83573.4|83513.9|83561.1|83501.1|7
1621466340000|2021-05-19 23:19:00|83572.8|83500.2|83560.7|83510.7|83572.8|83512.8|83558.8|83500.2|16
1621466350000|2021-05-19 23:19:10|83561.2|83511.2|83572.3|83499.9|83573.9|83511.2|83561.2|83496|22
1621466360000|2021-05-19 23:19:20|83572.5|83498.9|83570.9|83499.9|83573.9|83499.9|83570.9|83497.4|12
1621466370000|2021-05-19 23:19:30|83560.3|83510.3|83580.2|83493|83583.1|83510.3|83560.3|83493|23
1621466380000|2021-05-19 23:19:40|83579|83491.7|83580.7|83496.3|83585.1|83502.2|83577.8|83488|22
1621466390000|2021-05-19 23:19:50|83581.7|83494.7|83577.4|83493.7|83582.8|83503.5|83576.2|83491.4|21
1621466400000|2021-05-19 23:20:00|83581.5|83489.6|83580.2|83496.3|83581.5|83502.3|83577.1|83489.6|27
1621466410000|2021-05-19 23:20:10|83580.3|83496.4|83580.4|83492.5|83581.7|83502.3|83579.5|83491|28
1621466420000|2021-05-19 23:20:20|83580.2|83492.2|83573.2|83486.6|83580.7|83496.6|83571.8|83486.6|29
1621466430000|2021-05-19 23:20:30|83573.6|83486.8|83573.4|83482|83575.2|83488.8|83570.9|83479|24
1621466440000|2021-05-19 23:20:40|83574.2|83479.7|83570.4|83484.5|83574.2|83485.7|83570.4|83479.7|18
1621466450000|2021-05-19 23:20:50|83570.9|83483.2|83570.9|83489.5|83572.4|83489.5|83569.5|83482.8|24
1621466460000|2021-05-19 23:21:00|83569.8|83490|83573.3|83478|83573.3|83490|83564.9|83478|21
1621466470000|2021-05-19 23:21:10|83575.7|83474.3|83568.8|83490.5|83576.2|83490.5|83568.7|83471.7|19
1621466480000|2021-05-19 23:21:20|83568.1|83496.9|83568.9|83485.2|83571.6|83496.9|83568|83479.7|26
1621466490000|2021-05-19 23:21:30|83568.5|83485.6|83568.3|83484.5|83569.1|83491.9|83566.7|83480.9|27
1621466500000|2021-05-19 23:21:40|83567.8|83483|83567.8|83483.7|83568.3|83485.8|83567.8|83482.3|13
1621466510000|2021-05-19 23:21:50|83565.1|83482.6|83570.4|83483.7|83570.6|83485.2|83565.1|83477.7|20
1621466520000|2021-05-19 23:22:00|83569.7|83483|83567.5|83486.8|83569.7|83490.4|83566.5|83483|25
1621466530000|2021-05-19 23:22:10|83567.1|83481.1|83567.5|83483.8|83569.8|83487.3|83567.1|83480.2|27
1621466540000|2021-05-19 23:22:20|83567.7|83481.7|83569|83479.5|83569.9|83487.4|83567.4|83479.5|26
1621466550000|2021-05-19 23:22:30|83568.8|83480.8|83562.4|83474.1|83568.8|83486.7|83562.3|83472.5|40
1621466560000|2021-05-19 23:22:40|83561|83475.2|83559.5|83481.4|83565|83483.9|83558.6|83462.2|27
1621466570000|2021-05-19 23:22:50|83559.4|83476.9|83562.4|83475.6|83562.5|83481|83558.7|83474.8|25
1621466580000|2021-05-19 23:23:00|83562.2|83475.8|83560.6|83484.4|83564.2|83484.4|83559.2|83473.6|26
1621466590000|2021-05-19 23:23:10|83561.6|83479.7|83544.5|83494.5|83564.1|83499.9|83541.3|83477.9|51
1621466600000|2021-05-19 23:23:20|83555.5|83482.3|83542.8|83492.8|83561.5|83495.7|83541.5|83478.2|26
1621466610000|2021-05-19 23:23:30|83543.5|83493.5|83547.3|83497.3|83548.6|83498.6|83543.5|83493.5|26
1621466620000|2021-05-19 23:23:40|83546.3|83496.3|83543.7|83493.7|83547.5|83497.5|83542.1|83492.1|34
1621466630000|2021-05-19 23:23:50|83542|83492|83543.8|83493.8|83544.5|83494.5|83539.3|83489.3|19
1621466640000|2021-05-19 23:24:00|83543.5|83493.5|83545.5|83495.5|83559.4|83496.8|83541.3|83486|48
1621466650000|2021-05-19 23:24:10|83545.1|83495.1|83547.8|83497.8|83550.7|83500.7|83542|83492|49
1621466660000|2021-05-19 23:24:20|83549.3|83499.3|83536.2|83486.2|83549.3|83499.3|83533.6|83483.6|65
1621466670000|2021-05-19 23:24:30|83536.9|83486.9|83540.3|83490.3|83543.2|83493.2|83536.2|83486.2|56
1621466680000|2021-05-19 23:24:40|83540.4|83490.4|83541.4|83491.4|83543.7|83493.7|83538.4|83488.4|54
1621466690000|2021-05-19 23:24:50|83541.1|83491.1|83542.7|83492.7|83544.5|83494.5|83539.4|83489.4|51
1621466700000|2021-05-19 23:25:00|83542|83492|83547.5|83497.5|83553.1|83503.1|83542|83492|55
1621466710000|2021-05-19 23:25:10|83546.8|83496.8|83540.8|83490.8|83548.8|83498.8|83540.8|83490.8|41
1621466720000|2021-05-19 23:25:20|83541|83491|83541.5|83491.5|83544.1|83494.1|83539.1|83489.1|34
1621466730000|2021-05-19 23:25:30|83541.2|83491.2|83545.8|83495.8|83545.8|83495.8|83537.9|83487.9|55
1621466740000|2021-05-19 23:25:40|83545.5|83495.5|83545.6|83495.6|83546|83496|83541.5|83491.5|23
1621466750000|2021-05-19 23:25:50|83544.9|83494.9|83543.9|83493.9|83545.3|83495.3|83543.1|83493.1|16
1621466760000|2021-05-19 23:26:00|83543.6|83493.6|83547.5|83497.5|83547.5|83497.5|83543.3|83493.3|12
1621466770000|2021-05-19 23:26:10|83545.3|83495.3|83546.8|83496.8|83549.1|83499.1|83544.4|83494.4|42
1621466780000|2021-05-19 23:26:20|83546.3|83496.3|83543.3|83493.3|83555.7|83498|83540.5|83485.3|39
1621466790000|2021-05-19 23:26:30|83542.5|83492.5|83545.1|83495.1|83547.8|83497.8|83542.3|83492.3|48
1621466800000|2021-05-19 23:26:40|83545.3|83495.3|83546|83496|83546.8|83496.8|83544.5|83494.5|28
1621466810000|2021-05-19 23:26:50|83545.5|83495.5|83546.4|83496.4|83548.5|83498.5|83544.3|83494.3|22
1621466820000|2021-05-19 23:27:00|83546.2|83496.2|83540.9|83490.9|83546.7|83496.7|83540.1|83490.1|50
1621466830000|2021-05-19 23:27:10|83541.1|83491.1|83545.9|83495.9|83546.9|83496.9|83540.3|83490.3|52
1621466840000|2021-05-19 23:27:20|83543.5|83493.5|83540.1|83490.1|83571.2|83495.4|83536.8|83481|53
1621466850000|2021-05-19 23:27:30|83540|83490|83540.6|83490.6|83542.9|83492.9|83539|83489|17
1621466860000|2021-05-19 23:27:40|83541.4|83491.4|83543|83493|83544|83494|83540.8|83490.8|15
1621466870000|2021-05-19 23:27:50|83542.7|83492.7|83539.2|83489.2|83543.5|83493.5|83539.2|83489.2|21
1621466880000|2021-05-19 23:28:00|83539.5|83489.5|83539|83489|83540.7|83490.7|83538.3|83488.3|15
1621466890000|2021-05-19 23:28:10|83538.9|83488.9|83539.7|83489.7|83540.5|83490.5|83537.9|83487.9|15
1621466900000|2021-05-19 23:28:20|83539.5|83489.5|83538.4|83488.4|83541.1|83491.1|83538.4|83488.4|14
1621466910000|2021-05-19 23:28:30|83538.9|83488.9|83538.8|83488.8|83539.5|83489.5|83537.8|83487.8|10
1621466920000|2021-05-19 23:28:40|83538.7|83488.7|83539.7|83489.7|83541.7|83491.7|83538.7|83488.7|16
1621466930000|2021-05-19 23:28:50|83537.2|83487.2|83537.8|83487.8|83543.8|83493.8|83534.2|83484.2|36
1621466940000|2021-05-19 23:29:00|83542.1|83492.1|83539.5|83489.5|83545.3|83495.3|83538.1|83488.1|51
1621466950000|2021-05-19 23:29:10|83539.4|83489.4|83541.4|83491.4|83541.4|83491.4|83538.4|83488.4|6
1621466960000|2021-05-19 23:29:20|83542|83492|83539.4|83489.4|83542|83492|83539|83489|11
1621466970000|2021-05-19 23:29:30|83538.7|83488.7|83542.8|83492.8|83546.3|83496.3|83538.7|83488.7|28
1621466980000|2021-05-19 23:29:40|83536|83486|83539|83489|83540.1|83490.1|83535.3|83485.3|22
1621466990000|2021-05-19 23:29:50|83538.8|83488.8|83537.2|83487.2|83543.7|83493.7|83537.2|83487.2|16
1621467000000|2021-05-19 23:30:00|83547.6|83477.1|83540|83490|83547.6|83494.9|83539.7|83477.1|44
1621467010000|2021-05-19 23:30:10|83539.8|83489.8|83539.8|83489.8|83540.4|83490.4|83539.1|83489.1|8
1621467020000|2021-05-19 23:30:20|83539.3|83489.3|83540.6|83490.6|83542.6|83492.6|83539.3|83489.3|3
1621467030000|2021-05-19 23:30:30|83547.4|83497.4|83536.6|83486.6|83547.4|83497.4|83536.6|83486.6|14
1621467040000|2021-05-19 23:30:40|83539.6|83489.6|83538|83488|83539.6|83489.6|83530.4|83480.4|32
1621467050000|2021-05-19 23:30:50|83537.8|83487.8|83537.8|83487.8|83539.3|83489.3|83532.9|83482.9|16
1621467060000|2021-05-19 23:31:00|83538.8|83488.8|83536.3|83486.3|83538.8|83488.8|83535.4|83485.4|8
1621467070000|2021-05-19 23:31:10|83538.7|83488.7|83534.4|83484.4|83538.7|83488.7|83534.4|83484.4|8
1621467080000|2021-05-19 23:31:20|83534.9|83484.9|83535.8|83485.8|83536.8|83486.8|83533.4|83483.4|6
1621467090000|2021-05-19 23:31:30|83533.6|83483.6|83535.2|83485.2|83539.1|83489.1|83529.4|83479.4|58
1621467100000|2021-05-19 23:31:40|83536.4|83486.4|83540.6|83490.6|83543|83493|83534.6|83484.6|53
1621467110000|2021-05-19 23:31:50|83539.6|83489.6|83544.4|83494.4|83544.9|83494.9|83537.8|83487.8|29
1621467120000|2021-05-19 23:32:00|83544.5|83494.5|83541.3|83491.3|83547.5|83497.5|83538.7|83488.7|56
1621467130000|2021-05-19 23:32:10|83541.9|83491.9|83542.7|83492.7|83542.7|83492.7|83540.5|83490.5|22
1621467140000|2021-05-19 23:32:20|83542.1|83492.1|83542.6|83492.6|83543.8|83493.8|83540.7|83490.7|28
1621467150000|2021-05-19 23:32:30|83542.8|83492.8|83539.9|83489.9|83544.6|83494.6|83539.8|83489.8|35
1621467160000|2021-05-19 23:32:40|83540.1|83490.1|83544.7|83494.7|83547.9|83497.9|83539.2|83489.2|38
1621467170000|2021-05-19 23:32:50|83544.4|83494.4|83542.5|83492.5|83547.1|83497.1|83541.8|83491.8|19
1621467180000|2021-05-19 23:33:00|83540.7|83490.7|83538.9|83488.9|83544.1|83494.1|83536.5|83486.5|57
1621467190000|2021-05-19 23:33:10|83539.9|83489.9|83540.2|83490.2|83540.6|83490.6|83536.5|83486.5|41
1621467200000|2021-05-19 23:33:20|83540.5|83490.5|83540.5|83490.5|83547|83497|83536.4|83486.4|61
1621467210000|2021-05-19 23:33:30|83540.6|83490.6|83543|83493|83543.9|83493.9|83538.5|83488.5|37
1621467220000|2021-05-19 23:33:40|83542.8|83492.8|83542|83492|83543.6|83493.6|83539.6|83489.6|35
1621467230000|2021-05-19 23:33:50|83542.3|83492.3|83534.5|83484.5|83542.6|83492.6|83533.5|83483.5|44
1621467240000|2021-05-19 23:34:00|83533.6|83483.6|83532.9|83482.9|83536.2|83486.2|83531.6|83481.6|27
1621467250000|2021-05-19 23:34:10|83532.6|83482.6|83537.9|83487.9|83537.9|83487.9|83531.6|83481.6|26
1621467260000|2021-05-19 23:34:20|83537.5|83487.5|83538.4|83488.4|83538.6|83488.6|83535.4|83485.4|17
1621467270000|2021-05-19 23:34:30|83538.2|83488.2|83536.2|83486.2|83540.1|83490.1|83534.7|83484.7|24
1621467280000|2021-05-19 23:34:40|83536.9|83486.9|83537.1|83487.1|83541.8|83491.8|83535.3|83485.3|27
1621467290000|2021-05-19 23:34:50|83534.2|83484.2|83539.9|83489.9|83542.2|83492.2|83534.2|83484.2|25
1621467300000|2021-05-19 23:35:00|83541.2|83491.2|83536.8|83486.8|83541.2|83491.2|83536.8|83486.8|13
1621467310000|2021-05-19 23:35:10|83538.3|83488.3|83543.2|83493.2|83544|83494|83538.3|83488.3|26
1621467320000|2021-05-19 23:35:20|83543.5|83493.5|83543.2|83493.2|83543.9|83493.9|83540.8|83490.8|36
1621467330000|2021-05-19 23:35:30|83543.5|83493.5|83539.1|83489.1|83545.9|83495.9|83539.1|83489.1|30
1621467340000|2021-05-19 23:35:40|83538.4|83488.4|83540|83490|83543.8|83493.8|83533.7|83483.7|41
1621467350000|2021-05-19 23:35:50|83540.2|83490.2|83544.7|83494.7|83546.7|83496.7|83536.8|83486.8|57
1621467360000|2021-05-19 23:36:00|83545.6|83495.6|83548.6|83498.6|83549.9|83499.9|83544.7|83494.7|26
1621467370000|2021-05-19 23:36:10|83548.8|83498.8|83549|83499|83551.4|83501.4|83546.5|83496.5|37
1621467380000|2021-05-19 23:36:20|83548.6|83498.6|83545|83495|83550.7|83500.7|83544|83494|31
1621467390000|2021-05-19 23:36:30|83544.7|83494.7|83549.5|83499.5|83549.5|83499.5|83543.3|83493.3|10
1621467400000|2021-05-19 23:36:40|83547.4|83497.4|83546.8|83496.8|83548.4|83498.4|83545.2|83495.2|21
1621467410000|2021-05-19 23:36:50|83547.6|83497.6|83552.3|83502.3|83552.6|83502.6|83545.2|83495.2|27
1621467420000|2021-05-19 23:37:00|83550.9|83500.9|83548.4|83498.4|83553|83503|83547.2|83497.2|25
1621467430000|2021-05-19 23:37:10|83549|83499|83547.4|83497.4|83549.4|83499.4|83544|83494|34
1621467440000|2021-05-19 23:37:20|83545|83495|83545.3|83495.3|83546.6|83496.6|83542.3|83492.3|22
1621467450000|2021-05-19 23:37:30|83545.9|83495.9|83549|83499|83550.7|83500.7|83544.8|83494.8|33
1621467460000|2021-05-19 23:37:40|83548.3|83498.3|83547.6|83497.6|83550.4|83500.4|83545.8|83495.8|25
1621467470000|2021-05-19 23:37:50|83548.5|83498.5|83543.4|83493.4|83548.5|83498.5|83543.3|83493.3|34
1621467480000|2021-05-19 23:38:00|83543.9|83493.9|83544.5|83494.5|83547.4|83497.4|83540.1|83490.1|51
1621467490000|2021-05-19 23:38:10|83543.3|83493.3|83542.9|83492.9|83545.1|83495.1|83540|83490|40
1621467500000|2021-05-19 23:38:20|83540.8|83490.8|83541.2|83491.2|83542.6|83492.6|83538.4|83488.4|41
1621467510000|2021-05-19 23:38:30|83541.9|83491.9|83543.7|83493.7|83545.4|83495.4|83540.4|83490.4|47
1621467520000|2021-05-19 23:38:40|83545.1|83495.1|83543|83493|83549|83499|83542.6|83492.6|46
1621467530000|2021-05-19 23:38:50|83542.6|83492.6|83540.1|83490.1|83546.8|83496.8|83540.1|83490.1|45
1621467540000|2021-05-19 23:39:00|83541.2|83491.2|83544.9|83494.9|83548|83498|83541.2|83491.2|49
1621467550000|2021-05-19 23:39:10|83544.4|83494.4|83546|83496|83547.4|83497.4|83544.1|83494.1|24
1621467560000|2021-05-19 23:39:20|83545.5|83495.5|83547.6|83497.6|83547.6|83497.6|83544|83494|20
1621467570000|2021-05-19 23:39:30|83548.6|83498.6|83547.9|83497.9|83549.9|83499.9|83541.3|83491.3|33
1621467580000|2021-05-19 23:39:40|83548.7|83498.7|83546.9|83496.9|83548.7|83498.7|83544|83494|27
1621467590000|2021-05-19 23:39:50|83545.9|83495.9|83541.4|83491.4|83546.3|83496.3|83541.4|83491.4|11
1621467600000|2021-05-19 23:40:00|83540.3|83490.3|83539.7|83489.7|83543.6|83493.6|83538.6|83488.6|8
1621467610000|2021-05-19 23:40:10|83542.6|83492.6|83541.4|83491.4|83544.7|83494.7|83541.4|83491.4|11
1621467620000|2021-05-19 23:40:20|83544.2|83494.2|83541.1|83491.1|83546.2|83496.2|83541.1|83491.1|11
1621467630000|2021-05-19 23:40:30|83541.4|83491.4|83550.1|83500.1|83551.8|83501.8|83541.4|83491.4|43
1621467640000|2021-05-19 23:40:40|83549.7|83499.7|83549|83499|83551|83501|83545.5|83495.5|29
1621467650000|2021-05-19 23:40:50|83549.1|83499.1|83545.1|83495.1|83549.5|83499.5|83543.4|83493.4|45
1621467660000|2021-05-19 23:41:00|83545.7|83495.7|83549.5|83499.5|83549.5|83499.5|83543.8|83493.8|34
1621467670000|2021-05-19 23:41:10|83548.9|83498.9|83545.9|83495.9|83548.9|83498.9|83545.2|83495.2|13
1621467680000|2021-05-19 23:41:20|83546|83496|83545.7|83495.7|83549.3|83499.3|83544.3|83494.3|25
1621467690000|2021-05-19 23:41:30|83543.5|83493.5|83545.2|83495.2|83551|83501|83543.5|83493.5|15
1621467700000|2021-05-19 23:41:40|83546.2|83496.2|83547.3|83497.3|83551.2|83501.2|83546.2|83496.2|7
1621467710000|2021-05-19 23:41:50|83547.5|83497.5|83548.7|83498.7|83551.8|83501.8|83547.3|83497.3|16
1621467720000|2021-05-19 23:42:00|83546.6|83496.6|83551.9|83501.9|83555.2|83505.2|83546.6|83496.6|18
1621467730000|2021-05-19 23:42:10|83551.5|83501.5|83552.6|83502.6|83556|83506|83551.2|83501.2|24
1621467740000|2021-05-19 23:42:20|83553.2|83503.2|83560.7|83510.7|83562.7|83512.7|83551.9|83501.9|44
1621467750000|2021-05-19 23:42:30|83559.2|83509.2|83563.5|83513.5|83563.5|83513.5|83558|83508|56
1621467760000|2021-05-19 23:42:40|83561.2|83511.2|83561.7|83511.7|83564.7|83514.7|83556.1|83506.1|39
1621467770000|2021-05-19 23:42:50|83560.4|83510.4|83557.7|83507.7|83562.1|83512.1|83557|83507|23
1621467780000|2021-05-19 23:43:00|83557.6|83507.6|83558.9|83508.9|83561.1|83511.1|83557.1|83507.1|29
1621467790000|2021-05-19 23:43:10|83559.7|83509.7|83559.7|83509.7|83561.7|83511.7|83559.7|83509.7|8
1621467800000|2021-05-19 23:43:20|83559.6|83509.6|83560.1|83510.1|83560.2|83510.2|83556.4|83506.4|20
1621467810000|2021-05-19 23:43:30|83559.6|83509.6|83559.3|83509.3|83560.5|83510.5|83558.2|83508.2|14
1621467820000|2021-05-19 23:43:40|83559.9|83509.9|83558.9|83508.9|83560.1|83510.1|83558.4|83508.4|8
1621467830000|2021-05-19 23:43:50|83558.2|83508.2|83559.5|83509.5|83560.4|83510.4|83558|83508|10
1621467840000|2021-05-19 23:44:00|83558.7|83508.7|83560.8|83510.8|83562.6|83512.6|83558.6|83508.6|22
1621467850000|2021-05-19 23:44:10|83561|83511|83561.8|83511.8|83561.8|83511.8|83557.3|83507.3|12
1621467860000|2021-05-19 23:44:20|83560.9|83510.9|83560.5|83510.5|83563.5|83513.5|83557.5|83507.5|51
1621467870000|2021-05-19 23:44:30|83560.9|83510.9|83562.8|83512.8|83579.5|83516.4|83555.1|83505.1|64
1621467880000|2021-05-19 23:44:40|83563.7|83513.7|83562.5|83512.5|83568.3|83518.3|83560.1|83510.1|59
1621467890000|2021-05-19 23:44:50|83562.2|83512.2|83561.8|83511.8|83568.9|83518.9|83561.8|83511.8|25
1621467900000|2021-05-19 23:45:00|83562|83512|83558.1|83508.1|83562.4|83512.4|83556.6|83506.6|29
1621467910000|2021-05-19 23:45:10|83560.6|83510.6|83562.1|83512.1|83564.6|83514.6|83558.9|83508.9|28
1621467920000|2021-05-19 23:45:20|83560.9|83510.9|83561.2|83511.2|83563.1|83513.1|83559.2|83509.2|12
1621467930000|2021-05-19 23:45:30|83561.9|83511.9|83564.2|83514.2|83567.2|83517.2|83561.7|83511.7|55
1621467940000|2021-05-19 23:45:40|83567.3|83517.3|83563.8|83513.8|83571.4|83521.4|83559.4|83509.4|28
1621467950000|2021-05-19 23:45:50|83564.5|83514.5|83566.2|83516.2|83569.7|83519.7|83563.7|83513.7|40
1621467960000|2021-05-19 23:46:00|83565.8|83515.8|83564.8|83514.8|83577.4|83517.9|83561|83503|28
1621467970000|2021-05-19 23:46:10|83564|83514|83564.1|83514.1|83568|83518|83564|83514|24
1621467980000|2021-05-19 23:46:20|83568.1|83518.1|83563.3|83513.3|83568.2|83518.2|83563.3|83513.3|13
1621467990000|2021-05-19 23:46:30|83563|83513|83563.1|83513.1|83565.6|83515.6|83563|83513|16
1621468000000|2021-05-19 23:46:40|83563|83513|83563.8|83513.8|83568.5|83518.5|83563|83513|47
1621468010000|2021-05-19 23:46:50|83564.6|83514.6|83565.3|83515.3|83565.3|83515.3|83563.4|83513.4|8
1621468020000|2021-05-19 23:47:00|83564.8|83514.8|83560.6|83510.6|83564.9|83514.9|83558.6|83508.6|39
1621468030000|2021-05-19 23:47:10|83560.4|83510.4|83561.7|83511.7|83564.7|83514.7|83559.8|83509.8|11
1621468040000|2021-05-19 23:47:20|83562|83512|83561.9|83511.9|83565.1|83515.1|83559.9|83509.9|8
1621468050000|2021-05-19 23:47:30|83562.1|83512.1|83568.3|83518.3|83568.6|83518.6|83561.6|83511.6|39
1621468060000|2021-05-19 23:47:40|83564.9|83514.9|83562|83512|83566.1|83516.1|83561.7|83511.7|21
1621468070000|2021-05-19 23:47:50|83563.2|83513.2|83565.6|83515.6|83566.2|83516.2|83563.2|83513.2|8
1621468080000|2021-05-19 23:48:00|83566.4|83516.4|83565.5|83515.5|83566.7|83516.7|83565.5|83515.5|10
1621468090000|2021-05-19 23:48:10|83565.3|83515.3|83566.2|83516.2|83567|83517|83565|83515|7
1621468100000|2021-05-19 23:48:20|83564|83514|83563.3|83513.3|83566|83516|83562.1|83512.1|25
1621468110000|2021-05-19 23:48:30|83560.3|83510.3|83565|83515|83568.6|83518.6|83560.3|83510.3|45
1621468120000|2021-05-19 23:48:40|83565.9|83515.9|83564|83514|83568.6|83518.6|83563.2|83513.2|39
1621468130000|2021-05-19 23:48:50|83564.1|83514.1|83563.9|83513.9|83565.8|83515.8|83563.8|83513.8|10
1621468140000|2021-05-19 23:49:00|83562.8|83512.8|83560.8|83510.8|83568.6|83518.6|83560.5|83510.5|23
1621468150000|2021-05-19 23:49:10|83561.2|83511.2|83563.6|83513.6|83567.3|83517.3|83561.1|83511.1|35
1621468160000|2021-05-19 23:49:20|83563.7|83513.7|83567.2|83517.2|83567.2|83517.2|83562.8|83512.8|30
1621468170000|2021-05-19 23:49:30|83572.5|83522.5|83566.9|83516.9|83592.4|83529.4|83563.1|83513.1|73
1621468180000|2021-05-19 23:49:40|83566.2|83516.2|83565.8|83515.8|83571.9|83521.9|83561.3|83511.3|77
1621468190000|2021-05-19 23:49:50|83567.4|83517.4|83566.8|83516.8|83572.7|83522.7|83563.8|83513.8|68
1621468200000|2021-05-19 23:50:00|83566.2|83516.2|83572|83522|83579.1|83529.1|83562.1|83512.1|79
1621468210000|2021-05-19 23:50:10|83569.6|83519.6|83558|83508|83571.2|83521.2|83556.9|83506.9|49
1621468220000|2021-05-19 23:50:20|83557.6|83507.6|83559|83509|83565.4|83515.4|83557.6|83507.6|24
1621468230000|2021-05-19 23:50:30|83561.7|83511.7|83562.6|83512.6|83566.3|83516.3|83559.2|83509.2|53
1621468240000|2021-05-19 23:50:40|83562.2|83512.2|83562.1|83512.1|83565|83515|83560.6|83510.6|55
1621468250000|2021-05-19 23:50:50|83561.8|83511.8|83563.5|83513.5|83565.8|83515.8|83560.4|83510.4|57
1621468260000|2021-05-19 23:51:00|83563|83513|83561.5|83511.5|83564.9|83514.9|83559.8|83509.8|54
1621468270000|2021-05-19 23:51:10|83561.7|83511.7|83561.7|83511.7|83564.2|83514.2|83559|83509|43
1621468280000|2021-05-19 23:51:20|83561.6|83511.6|83561.4|83511.4|83563.1|83513.1|83560.2|83510.2|22
1621468290000|2021-05-19 23:51:30|83560.7|83510.7|83560.5|83510.5|83563.3|83513.3|83558.5|83508.5|55
1621468300000|2021-05-19 23:51:40|83560.6|83510.6|83560.3|83510.3|83563.9|83513.9|83559.6|83509.6|50
1621468310000|2021-05-19 23:51:50|83561.1|83511.1|83561.5|83511.5|83565.6|83515.6|83558.6|83508.6|39
1621468320000|2021-05-19 23:52:00|83559.9|83509.9|83562.1|83512.1|83563.1|83513.1|83559.2|83509.2|22
1621468330000|2021-05-19 23:52:10|83561.8|83511.8|83569.1|83519.1|83594.2|83521.7|83559.2|83506.1|60
1621468340000|2021-05-19 23:52:20|83570.5|83520.5|83576.2|83526.2|83579.6|83529.6|83569.9|83519.9|45
1621468350000|2021-05-19 23:52:30|83575.3|83525.3|83576.1|83526.1|83577.7|83527.7|83573.9|83523.9|16
1621468360000|2021-05-19 23:52:40|83576.3|83526.3|83573.3|83523.3|83577.5|83527.5|83573.3|83523.3|11
1621468370000|2021-05-19 23:52:50|83572.5|83522.5|83580.5|83530.5|83581.4|83531.4|83571.9|83521.9|10
1621468380000|2021-05-19 23:53:00|83577.6|83527.6|83574.4|83524.4|83577.6|83527.6|83572.4|83522.4|28
1621468390000|2021-05-19 23:53:10|83573.6|83523.6|83575.2|83525.2|83576.5|83526.5|83572.3|83522.3|20
1621468400000|2021-05-19 23:53:20|83574.9|83524.9|83572.3|83522.3|83575.3|83525.3|83572|83522|19
1621468410000|2021-05-19 23:53:30|83571.8|83521.8|83570.5|83520.5|83579.5|83529.5|83567.7|83517.7|26
1621468420000|2021-05-19 23:53:40|83571.1|83521.1|83570.3|83520.3|83574.9|83524.9|83566.5|83516.5|45
1621468430000|2021-05-19 23:53:50|83572.9|83522.9|83577.7|83527.7|83578.1|83528.1|83568.6|83518.6|25
1621468440000|2021-05-19 23:54:00|83575|83525|83580.3|83530.3|83580.8|83530.8|83573.3|83523.3|42
1621468450000|2021-05-19 23:54:10|83580.1|83530.1|83578.9|83528.9|83580.1|83530.1|83576.2|83526.2|34
1621468460000|2021-05-19 23:54:20|83577.9|83527.9|83579.1|83529.1|83582.4|83532.4|83576|83526|56
1621468470000|2021-05-19 23:54:30|83579.2|83529.2|83581.4|83531.4|83583.7|83533.7|83577.6|83527.6|28
1621468480000|2021-05-19 23:54:40|83581.6|83531.6|83580.4|83530.4|83584|83534|83580.4|83530.4|25
1621468490000|2021-05-19 23:54:50|83580.1|83530.1|83583.2|83533.2|83590.7|83540.7|83575.6|83525.6|55
1621468500000|2021-05-19 23:55:00|83582.8|83532.8|83578.5|83528.5|83586.5|83536.5|83577|83527|54
1621468510000|2021-05-19 23:55:10|83577.7|83527.7|83582|83532|83582.9|83532.9|83575|83525|62
1621468520000|2021-05-19 23:55:20|83582.5|83532.5|83579.6|83529.6|83582.5|83532.5|83575.7|83525.7|68
1621468530000|2021-05-19 23:55:30|83578.3|83528.3|83575.5|83525.5|83578.6|83528.6|83574.7|83524.7|54
1621468540000|2021-05-19 23:55:40|83575.4|83525.4|83575.5|83525.5|83577|83527|83573.5|83523.5|45
1621468550000|2021-05-19 23:55:50|83575.7|83525.7|83577.2|83527.2|83583.2|83533.2|83573.6|83523.6|58
1621468560000|2021-05-19 23:56:00|83576.9|83526.9|83580|83530|83582.9|83532.9|83573.9|83523.9|69
1621468570000|2021-05-19 23:56:10|83579.7|83529.7|83582.5|83532.5|83584.9|83534.9|83577.1|83527.1|65
1621468580000|2021-05-19 23:56:20|83581.9|83531.9|83582.4|83532.4|83584.7|83534.7|83578.5|83528.5|46
1621468590000|2021-05-19 23:56:30|83581.9|83531.9|83581.1|83531.1|83586.4|83536.4|83580.8|83530.8|39
1621468600000|2021-05-19 23:56:40|83580.9|83530.9|83582.1|83532.1|83582.1|83532.1|83580.2|83530.2|27
1621468610000|2021-05-19 23:56:50|83581.4|83531.4|83580.9|83530.9|83582.1|83532.1|83579.1|83529.1|14
1621468620000|2021-05-19 23:57:00|83580.2|83530.2|83577|83527|83584.2|83534.2|83575.8|83525.8|26
1621468630000|2021-05-19 23:57:10|83577.2|83527.2|83585.3|83535.3|83588.4|83538.4|83577.2|83527.2|54
1621468640000|2021-05-19 23:57:20|83584.9|83534.9|83588.9|83538.9|83589.9|83539.9|83580.8|83530.8|46
1621468650000|2021-05-19 23:57:30|83587.4|83537.4|83585.4|83535.4|83587.9|83537.9|83582.1|83532.1|52
1621468660000|2021-05-19 23:57:40|83586|83536|83581.2|83531.2|83588|83538|83581.2|83531.2|50
1621468670000|2021-05-19 23:57:50|83581.1|83531.1|83575.5|83525.5|83582.8|83532.8|83575.2|83525.2|38
1621468680000|2021-05-19 23:58:00|83575|83525|83580.7|83530.7|83582.4|83532.4|83574.6|83524.6|43
1621468690000|2021-05-19 23:58:10|83579|83529|83580.4|83530.4|83583.2|83533.2|83578.3|83528.3|43
1621468700000|2021-05-19 23:58:20|83579.5|83529.5|83588.2|83538.2|83591.4|83541.4|83577.6|83527.6|41
1621468710000|2021-05-19 23:58:30|83588.1|83538.1|83582.7|83532.7|83588.6|83538.6|83582.7|83532.7|57
1621468720000|2021-05-19 23:58:40|83582.8|83532.8|83573.2|83523.2|83584|83534|83572.7|83522.7|39
1621468730000|2021-05-19 23:58:50|83574.4|83524.4|83577.1|83527.1|83580.9|83530.9|83573.4|83523.4|19
1621468740000|2021-05-19 23:59:00|83578|83528|83577.9|83527.9|83578|83528|83575.6|83525.6|15
1621468750000|2021-05-19 23:59:10|83577.3|83527.3|83572.3|83522.3|83577.9|83527.9|83572.2|83522.2|28
1621468760000|2021-05-19 23:59:20|83576.5|83526.5|83573.2|83523.2|83577.5|83527.5|83571.2|83521.2|19
1621468770000|2021-05-19 23:59:30|83573.6|83523.6|83576.2|83526.2|83579.5|83529.5|83572|83522|56
1621468780000|2021-05-19 23:59:40|83577|83527|83616.3|83541.1|83636.7|83553.1|83577|83525.8|79
1621468790000|2021-05-19 23:59:50|83599.7|83549.7|83598.1|83548.1|83613.8|83554|83591.8|83535.9|71
1621468800000|2021-05-20 00:00:00|83597.4|83547.4|83596|83523.9|83606.6|83547.4|83577|83509.6|79
1621468810000|2021-05-20 00:00:10|83592.6|83522.6|83598.5|83528|83603.4|83540.1|83580|83518.6|80
1621468820000|2021-05-20 00:00:20|83586.3|83536.3|83587.4|83537.4|83604.6|83543.4|83582.5|83519.9|77
1621468830000|2021-05-20 00:00:30|83587.1|83537.1|83596.8|83546.8|83603.6|83546.8|83580.7|83521.4|55
1621468840000|2021-05-20 00:00:40|83594.1|83544.1|83594.6|83544.6|83605.7|83548.4|83592.2|83535.1|41
1621468850000|2021-05-20 00:00:50|83595.3|83545.3|83582.3|83532.3|83595.3|83545.3|83577.9|83520.2|69
1621468860000|2021-05-20 00:01:00|83581.4|83531.4|83577.1|83527.1|83588.8|83534.9|83576|83516.9|50
1621468870000|2021-05-20 00:01:10|83580.3|83530.3|83576.6|83526.6|83586.4|83530.6|83572.8|83514.6|55
1621468880000|2021-05-20 00:01:20|83577.7|83527.7|83574|83524|83580.5|83530.5|83573.4|83523.4|34
1621468890000|2021-05-20 00:01:30|83573.5|83523.5|83580.8|83530.8|83584.9|83532.5|83573.1|83514.7|70
1621468900000|2021-05-20 00:01:40|83584.5|83534.5|83584.2|83534.2|83587|83537|83577.7|83527.7|46
1621468910000|2021-05-20 00:01:50|83584.1|83534.1|83568.4|83518.4|83584.6|83534.6|83568.4|83518.4|41
1621468920000|2021-05-20 00:02:00|83568.6|83518.6|83564.5|83514.5|83572.7|83522.7|83557.9|83507.9|67
1621468930000|2021-05-20 00:02:10|83562.3|83512.3|83564.1|83514.1|83567.1|83517.1|83559.4|83509.4|43
1621468940000|2021-05-20 00:02:20|83566.6|83516.6|83564.2|83514.2|83571.5|83521.5|83559.7|83509.7|67
1621468950000|2021-05-20 00:02:30|83560.4|83510.4|83564.6|83514.6|83569.1|83519.1|83559.4|83509.4|65
1621468960000|2021-05-20 00:02:40|83563.4|83513.4|83566.5|83516.5|83570.7|83520.7|83559.3|83509.3|51
1621468970000|2021-05-20 00:02:50|83566.7|83516.7|83566.7|83516.7|83573.2|83523.2|83562.4|83512.4|58
1621468980000|2021-05-20 00:03:00|83571|83521|83569.9|83519.9|83573.8|83523.8|83566.6|83516.6|54
1621468990000|2021-05-20 00:03:10|83569.5|83519.5|83552.4|83502.4|83576.8|83526.8|83551.2|83493.7|62
1621469000000|2021-05-20 00:03:20|83552.3|83502.3|83556.7|83506.7|83561.1|83508.3|83546.9|83490.6|68
1621469010000|2021-05-20 00:03:30|83555.5|83505.5|83552.4|83502.4|83562.4|83512.4|83549|83499|76
1621469020000|2021-05-20 00:03:40|83553.9|83503.9|83581.1|83531.1|83581.1|83531.1|83546.5|83496.5|63
1621469030000|2021-05-20 00:03:50|83595.9|83525.9|83593|83543|83624.9|83557.4|83591.2|83525.9|55
1621469040000|2021-05-20 00:04:00|83592.9|83542.9|83597.4|83547.4|83598.1|83548.1|83591.6|83541.6|33
1621469050000|2021-05-20 00:04:10|83597.7|83547.7|83593.8|83543.8|83600.4|83550.4|83593.7|83543.7|58
1621469060000|2021-05-20 00:04:20|83593.9|83543.9|83583.2|83533.2|83594.4|83544.4|83580.1|83530.1|58
1621469070000|2021-05-20 00:04:30|83583.4|83533.4|83585|83535|83589.1|83539.1|83581.3|83531.3|61
1621469080000|2021-05-20 00:04:40|83584|83534|83592.2|83542.2|83603.1|83542.2|83583.3|83532.7|71
1621469090000|2021-05-20 00:04:50|83590.6|83540.6|83587|83537|83590.6|83540.6|83584.7|83534.7|52
1621469100000|2021-05-20 00:05:00|83586.9|83536.9|83576.3|83526.3|83596.6|83536.9|83576.3|83526.1|68
1621469110000|2021-05-20 00:05:10|83577.2|83527.2|83552.3|83502.3|83580.2|83528.5|83549.5|83480.7|75
1621469120000|2021-05-20 00:05:20|83554.2|83504.2|83549.2|83499.2|83567.1|83506.6|83547.2|83493.3|44
1621469130000|2021-05-20 00:05:30|83548.6|83498.6|83555.7|83505.7|83555.7|83505.7|83548.6|83498.6|28
1621469140000|2021-05-20 00:05:40|83553.2|83503.2|83554.8|83504.8|83561.3|83511.3|83552.8|83502.8|57
1621469150000|2021-05-20 00:05:50|83555.2|83505.2|83556.9|83506.9|83558.5|83508.5|83553.7|83503.7|25
1621469160000|2021-05-20 00:06:00|83555.1|83505.1|83558.7|83508.7|83560.5|83510.5|83555|83505|55
1621469170000|2021-05-20 00:06:10|83559.3|83509.3|83565.6|83515.6|83566.5|83516.5|83555|83505|69
1621469180000|2021-05-20 00:06:20|83567.2|83517.2|83564.7|83514.7|83567.9|83517.9|83561.3|83511.3|28
1621469190000|2021-05-20 00:06:30|83565|83515|83556.9|83506.9|83566.7|83516.7|83556.9|83506.9|55
1621469200000|2021-05-20 00:06:40|83558|83508|83559.2|83509.2|83566.7|83516.7|83555.7|83505.7|60
1621469210000|2021-05-20 00:06:50|83558|83508|83556.6|83506.6|83560.4|83510.4|83554.6|83504.6|32
1621469220000|2021-05-20 00:07:00|83556.3|83506.3|83559.9|83509.9|83560.5|83510.5|83554.6|83504.6|32
1621469230000|2021-05-20 00:07:10|83557.2|83507.2|83552.9|83502.9|83559.1|83509.1|83548|83498|63
1621469240000|2021-05-20 00:07:20|83552.5|83502.5|83542.7|83492.7|83557.1|83507.1|83540.8|83490.8|66
1621469250000|2021-05-20 00:07:30|83543.2|83493.2|83557.8|83485.8|83558|83498.5|83540.1|83485.5|41
1621469260000|2021-05-20 00:07:40|83558|83486|83543.8|83493.8|83559.6|83498.1|83542.5|83485.7|36
1621469270000|2021-05-20 00:07:50|83545.7|83495.7|83546.7|83496.7|83547.7|83497.7|83539.5|83489.5|58
1621469280000|2021-05-20 00:08:00|83544.2|83494.2|83550.1|83500.1|83552.7|83502.7|83540.4|83490.4|64
1621469290000|2021-05-20 00:08:10|83551.8|83501.8|83548.3|83498.3|83552.8|83502.8|83547.2|83497.2|61
1621469300000|2021-05-20 00:08:20|83551.8|83501.8|83549.5|83499.5|83555.5|83505.5|83546.1|83496.1|55
1621469310000|2021-05-20 00:08:30|83545.5|83495.5|83545.9|83495.9|83546.9|83496.9|83542.8|83492.8|27
1621469320000|2021-05-20 00:08:40|83547|83497|83549.1|83499.1|83550.2|83500.2|83544.5|83494.5|40
1621469330000|2021-05-20 00:08:50|83549|83499|83549.7|83499.7|83553.1|83503.1|83541.4|83491.4|52
1621469340000|2021-05-20 00:09:00|83551.1|83501.1|83551|83501|83554.4|83504.4|83546.3|83496.3|60
1621469350000|2021-05-20 00:09:10|83551.2|83501.2|83546.7|83496.7|83554.5|83504.5|83545|83495|38
1621469360000|2021-05-20 00:09:20|83546.4|83496.4|83546.8|83496.8|83552|83502|83544.2|83494.2|40
1621469370000|2021-05-20 00:09:30|83543.7|83493.7|83561.1|83511.1|83562.7|83512.7|83543.7|83493.7|59
1621469380000|2021-05-20 00:09:40|83560.7|83510.7|83557.6|83507.6|83562|83512|83554.9|83504.9|58
1621469390000|2021-05-20 00:09:50|83556.9|83506.9|83557|83507|83576.2|83512.4|83555.2|83497.5|55
1621469400000|2021-05-20 00:10:00|83558.5|83508.5|83552.2|83502.2|83561.4|83511.4|83549.4|83499.4|61
1621469410000|2021-05-20 00:10:10|83554.9|83504.9|83553.4|83503.4|83555.7|83505.7|83548.6|83498.6|34
1621469420000|2021-05-20 00:10:20|83552.3|83502.3|83565.9|83515.9|83569|83519|83552.2|83502.2|63
1621469430000|2021-05-20 00:10:30|83565.3|83515.3|83567|83517|83579.7|83520.3|83562.4|83509.6|58
1621469440000|2021-05-20 00:10:40|83569.1|83519.1|83564.2|83514.2|83570|83520|83563.7|83513.7|30
1621469450000|2021-05-20 00:10:50|83563.6|83513.6|83564.1|83514.1|83567.8|83517.8|83558.5|83508.5|56
1621469460000|2021-05-20 00:11:00|83563.9|83513.9|83564.6|83514.6|83578.6|83521.6|83558|83504.7|43
1621469470000|2021-05-20 00:11:10|83564|83514|83563|83513|83577.4|83515.7|83555.2|83501.5|60
1621469480000|2021-05-20 00:11:20|83561|83511|83559.1|83509.1|83564.5|83514.5|83555.6|83505.6|58
1621469490000|2021-05-20 00:11:30|83558.6|83508.6|83554.6|83504.6|83561.8|83511.8|83551.7|83501.7|60
1621469500000|2021-05-20 00:11:40|83556.5|83506.5|83557.6|83507.6|83559.3|83509.3|83554.2|83504.2|40
1621469510000|2021-05-20 00:11:50|83558.6|83508.6|83554.7|83504.7|83560.1|83510.1|83552|83502|50
1621469520000|2021-05-20 00:12:00|83560|83510|83554.6|83504.6|83560.4|83510.4|83550.1|83500.1|54
1621469530000|2021-05-20 00:12:10|83556.5|83506.5|83554.2|83504.2|83558.7|83508.7|83549.3|83499.3|52
1621469540000|2021-05-20 00:12:20|83555.1|83505.1|83556.9|83506.9|83565|83515|83553.5|83503.5|64
1621469550000|2021-05-20 00:12:30|83557.1|83507.1|83554.2|83504.2|83564.5|83514.5|83554.2|83504.2|55
1621469560000|2021-05-20 00:12:40|83552.6|83502.6|83557.2|83507.2|83559.2|83509.2|83551.5|83501.5|53
1621469570000|2021-05-20 00:12:50|83556.9|83506.9|83552.1|83502.1|83566.8|83516.8|83552.1|83502.1|59
1621469580000|2021-05-20 00:13:00|83553.2|83503.2|83559.2|83509.2|83565.3|83515.3|83550.2|83500.2|68
1621469590000|2021-05-20 00:13:10|83558.8|83508.8|83561.3|83511.3|83565.7|83515.7|83558.3|83508.3|69
1621469600000|2021-05-20 00:13:20|83561.1|83511.1|83573.8|83523.8|83574.3|83524.3|83554.8|83504.8|60
1621469610000|2021-05-20 00:13:30|83572.5|83522.5|83566.4|83516.4|83577.7|83527.7|83562.3|83512.3|65
1621469620000|2021-05-20 00:13:40|83565.2|83515.2|83560.2|83510.2|83580.3|83521.1|83556.7|83506.7|72
1621469630000|2021-05-20 00:13:50|83561.6|83511.6|83557.5|83507.5|83566.2|83516.2|83552.8|83502.8|76
1621469640000|2021-05-20 00:14:00|83558.5|83508.5|83557.9|83507.9|83561|83511|83554.6|83504.6|67
1621469650000|2021-05-20 00:14:10|83558|83508|83557.1|83507.1|83560.1|83510.1|83554|83504|57
1621469660000|2021-05-20 00:14:20|83557.7|83507.7|83561.5|83511.5|83562.1|83512.1|83555.2|83505.2|64
1621469670000|2021-05-20 00:14:30|83560.9|83510.9|83553.2|83503.2|83560.9|83510.9|83550.3|83500.3|69
1621469680000|2021-05-20 00:14:40|83553.6|83503.6|83552.2|83502.2|83559.1|83509.1|83546.2|83496.2|75
1621469690000|2021-05-20 00:14:50|83551.1|83501.1|83551.1|83501.1|83558|83508|83548.4|83498.4|54
1621469700000|2021-05-20 00:15:00|83550.8|83500.8|83549.7|83499.7|83554.9|83504.9|83543.1|83493.1|66
1621469710000|2021-05-20 00:15:10|83547|83497|83540.7|83490.7|83549.6|83499.6|83537.7|83487.7|59
1621469720000|2021-05-20 00:15:20|83539.8|83489.8|83543.2|83493.2|83549.2|83499.2|83539.1|83489.1|66
1621469730000|2021-05-20 00:15:30|83542.1|83492.1|83545.7|83495.7|83548.9|83498.9|83536.2|83486.2|72
1621469740000|2021-05-20 00:15:40|83545.1|83495.1|83550.6|83500.6|83554|83504|83539|83489|65
1621469750000|2021-05-20 00:15:50|83549.1|83499.1|83547.2|83497.2|83551.1|83501.1|83542|83492|48
1621469760000|2021-05-20 00:16:00|83551.1|83501.1|83542.9|83492.9|83551.1|83501.1|83540.8|83490.8|74
1621469770000|2021-05-20 00:16:10|83543.5|83493.5|83530.8|83480.8|83547.8|83497.8|83528.1|83478.1|45
1621469780000|2021-05-20 00:16:20|83529.7|83479.7|83532.6|83482.6|83545.6|83488.3|83526.1|83471.6|51
1621469790000|2021-05-20 00:16:30|83532.4|83482.4|83536.1|83486.1|83539.1|83489.1|83531.4|83481.4|56
1621469800000|2021-05-20 00:16:40|83539.7|83489.7|83544.3|83494.3|83550.7|83500.7|83539.3|83489.3|59
1621469810000|2021-05-20 00:16:50|83547.4|83497.4|83536|83486|83552.1|83502.1|83532.5|83482.5|76
1621469820000|2021-05-20 00:17:00|83535.7|83485.7|83536.2|83486.2|83544.9|83494.9|83531.6|83481.6|64
1621469830000|2021-05-20 00:17:10|83536.6|83486.6|83530.4|83480.4|83544.1|83490.2|83528.2|83471|73
1621469840000|2021-05-20 00:17:20|83534.2|83484.2|83528.9|83478.9|83536|83484.2|83524.1|83464.9|68
1621469850000|2021-05-20 00:17:30|83527.2|83477.2|83528.1|83478.1|83533.3|83483.3|83523.1|83473.1|64
1621469860000|2021-05-20 00:17:40|83527.7|83477.7|83527|83477|83532.9|83482.9|83525.3|83475.3|53
1621469870000|2021-05-20 00:17:50|83528.5|83478.5|83521|83471|83535.2|83483.4|83519|83461.2|67
1621469880000|2021-05-20 00:18:00|83521.6|83471.6|83520.6|83470.6|83527.1|83477.1|83517.3|83467.3|75
1621469890000|2021-05-20 00:18:10|83521.9|83471.9|83523.2|83473.2|83526.6|83476.6|83514.5|83464.5|75
1621469900000|2021-05-20 00:18:20|83526.7|83476.7|83513|83463|83530.5|83476.7|83507.7|83447.8|71
1621469910000|2021-05-20 00:18:30|83516.5|83466.5|83512.7|83462.7|83517.7|83467.7|83510|83460|65
1621469920000|2021-05-20 00:18:40|83512.9|83462.9|83511.2|83461.2|83516.3|83466.3|83509.9|83459.9|50
1621469930000|2021-05-20 00:18:50|83526.2|83454.3|83508.5|83458.5|83526.2|83471.5|83508.5|83454.3|65
1621469940000|2021-05-20 00:19:00|83509.1|83459.1|83508.1|83458.1|83516.8|83466.8|83506.6|83456.6|55
1621469950000|2021-05-20 00:19:10|83511.6|83461.6|83505.4|83455.4|83511.6|83461.6|83505.2|83455.2|67
1621469960000|2021-05-20 00:19:20|83509|83459|83510.9|83460.9|83517.1|83467.1|83509|83459|76
1621469970000|2021-05-20 00:19:30|83509.6|83459.6|83512.2|83462.2|83516.1|83466.1|83506.8|83456.8|68
1621469980000|2021-05-20 00:19:40|83512.5|83462.5|83511.1|83461.1|83516|83466|83508.2|83458.2|58
1621469990000|2021-05-20 00:19:50|83511.5|83461.5|83508.4|83458.4|83511.9|83461.9|83504.7|83454.7|50
1621470000000|2021-05-20 00:20:00|83507.7|83457.7|83504.7|83454.7|83511.5|83461.5|83502.5|83452.5|63
1621470010000|2021-05-20 00:20:10|83506.2|83456.2|83505.7|83455.7|83511|83461|83502.7|83452.7|56
1621470020000|2021-05-20 00:20:20|83505.4|83455.4|83504.9|83454.9|83511.5|83461.5|83503.2|83453.2|60
1621470030000|2021-05-20 00:20:30|83503.7|83453.7|83506.6|83456.6|83508.6|83458.6|83503.7|83453.7|43
1621470040000|2021-05-20 00:20:40|83505.6|83455.6|83503.8|83453.8|83508.4|83458.4|83498.3|83448.3|69
1621470050000|2021-05-20 00:20:50|83503|83453|83507|83457|83511.8|83458|83500.9|83441.3|72
1621470060000|2021-05-20 00:21:00|83506.4|83456.4|83508.8|83458.8|83511.3|83461.3|83504.3|83454.3|62
1621470070000|2021-05-20 00:21:10|83509.2|83459.2|83511.3|83461.3|83524.3|83465.3|83508.1|83451.7|53
1621470080000|2021-05-20 00:21:20|83511.7|83461.7|83511|83461|83516.7|83463.8|83502.2|83436.5|53
1621470090000|2021-05-20 00:21:30|83510.8|83460.8|83510.5|83460.5|83526.4|83466.2|83507.2|83449.4|41
1621470100000|2021-05-20 00:21:40|83510.1|83460.1|83520.5|83450|83523.5|83464.9|83504|83446.2|68
1621470110000|2021-05-20 00:21:50|83515.2|83465.2|83510.1|83460.1|83524.7|83465.5|83508.5|83446.1|69
1621470120000|2021-05-20 00:22:00|83509.9|83459.9|83509.3|83459.3|83514.6|83464.6|83508.5|83458.5|57
1621470130000|2021-05-20 00:22:10|83510.1|83460.1|83526.2|83455.4|83527.2|83471.4|83509.5|83448.4|69
1621470140000|2021-05-20 00:22:20|83515.8|83465.8|83525.3|83454.6|83528.1|83471.7|83512.9|83454.6|67
1621470150000|2021-05-20 00:22:30|83515.3|83465.3|83522|83472|83536.6|83477.8|83514.3|83457.4|50
1621470160000|2021-05-20 00:22:40|83523.8|83473.8|83521.8|83471.8|83532.5|83477.8|83520.3|83460.8|35
1621470170000|2021-05-20 00:22:50|83535.1|83464|83523.9|83473.9|83537.8|83477.2|83520.6|83463.9|40
1621470180000|2021-05-20 00:23:00|83523|83473|83527.4|83477.4|83539|83478.1|83522.1|83462.4|33
1621470190000|2021-05-20 00:23:10|83525.9|83475.9|83523.1|83473.1|83538.6|83477.5|83519.7|83457.7|48
1621470200000|2021-05-20 00:23:20|83526.9|83476.9|83528.6|83478.6|83538.9|83480.4|83518.6|83458.1|73
1621470210000|2021-05-20 00:23:30|83527.5|83477.5|83528.7|83478.7|83540.5|83483.3|83525|83468.2|55
1621470220000|2021-05-20 00:23:40|83529.5|83479.5|83519.7|83469.7|83532.1|83482.1|83516.2|83457.8|40
1621470230000|2021-05-20 00:23:50|83518.6|83468.6|83521.8|83471.8|83537|83477.7|83517.4|83462.2|40
1621470240000|2021-05-20 00:24:00|83522.6|83472.6|83522.6|83472.6|83527|83477|83520.2|83470.2|56
1621470250000|2021-05-20 00:24:10|83522.7|83472.7|83539.8|83462.5|83539.8|83477.6|83520.9|83462.5|56
1621470260000|2021-05-20 00:24:20|83518.8|83468.8|83525|83475|83525|83475|83518.3|83468.3|27
1621470270000|2021-05-20 00:24:30|83524.8|83474.8|83527.6|83477.6|83536.4|83478.5|83521|83464.3|40
1621470280000|2021-05-20 00:24:40|83527.7|83477.7|83526.9|83476.9|83536|83480.1|83524.8|83465.8|56
1621470290000|2021-05-20 00:24:50|83527.4|83477.4|83527.4|83477.4|83529.9|83479.9|83524.1|83474.1|47
1621470300000|2021-05-20 00:25:00|83528|83478|83530.5|83480.5|83533.7|83483.7|83526.3|83476.3|53
1621470310000|2021-05-20 00:25:10|83531.8|83481.8|83531.9|83481.9|83533.9|83483.9|83527.5|83477.5|60
1621470320000|2021-05-20 00:25:20|83533.1|83483.1|83532.5|83482.5|83533.9|83483.9|83526.5|83476.5|63
1621470330000|2021-05-20 00:25:30|83532|83482|83526.7|83476.7|83532|83482|83525.6|83475.6|36
1621470340000|2021-05-20 00:25:40|83526.6|83476.6|83527.5|83477.5|83531.8|83481.8|83523.8|83473.8|63
1621470350000|2021-05-20 00:25:50|83526.1|83476.1|83528.5|83478.5|83530.4|83480.4|83524.2|83474.2|57
1621470360000|2021-05-20 00:26:00|83526.4|83476.4|83524.7|83474.7|83530|83480|83520.9|83470.9|54
1621470370000|2021-05-20 00:26:10|83529.1|83479.1|83524.3|83474.3|83531.1|83481.1|83522.8|83472.8|60
1621470380000|2021-05-20 00:26:20|83527.9|83477.9|83525.5|83475.5|83528.6|83478.6|83523.2|83473.2|35
1621470390000|2021-05-20 00:26:30|83524.3|83474.3|83524.6|83474.6|83528.8|83478.8|83519.3|83469.3|37
1621470400000|2021-05-20 00:26:40|83524.5|83474.5|83520.3|83470.3|83526.5|83476.5|83518.4|83468.4|51
1621470410000|2021-05-20 00:26:50|83519.9|83469.9|83524|83474|83527.8|83477.8|83516.8|83466.8|61
1621470420000|2021-05-20 00:27:00|83523.5|83473.5|83525|83475|83534.4|83475.7|83519.4|83462|62
1621470430000|2021-05-20 00:27:10|83523.5|83473.5|83520.3|83470.3|83523.9|83473.9|83517.7|83467.7|40
1621470440000|2021-05-20 00:27:20|83518|83468|83522.7|83472.7|83524.4|83474.4|83516.8|83466.8|46
1621470450000|2021-05-20 00:27:30|83518.6|83468.6|83522.2|83472.2|83524.4|83474.4|83518.1|83468.1|32
1621470460000|2021-05-20 00:27:40|83520.1|83470.1|83525.4|83475.4|83526.9|83476.9|83518.4|83468.4|62
1621470470000|2021-05-20 00:27:50|83525.7|83475.7|83520.2|83470.2|83527.6|83477.6|83517.9|83467.9|50
1621470480000|2021-05-20 00:28:00|83522|83472|83519.1|83469.1|83526.6|83476.6|83515.9|83465.9|66
1621470490000|2021-05-20 00:28:10|83520.3|83470.3|83520.9|83470.9|83526.7|83476.7|83519.6|83469.6|32
1621470500000|2021-05-20 00:28:20|83521|83471|83520.2|83470.2|83524.1|83474.1|83517.2|83467.2|51
1621470510000|2021-05-20 00:28:30|83521.8|83471.8|83522.8|83472.8|83524.4|83474.4|83519.6|83469.6|60
1621470520000|2021-05-20 00:28:40|83522.9|83472.9|83522.3|83472.3|83525.3|83475.3|83518.4|83468.4|50
1621470530000|2021-05-20 00:28:50|83521.2|83471.2|83517.1|83467.1|83525.7|83475.7|83517.1|83467.1|41
1621470540000|2021-05-20 00:29:00|83520.1|83470.1|83523|83473|83526.8|83476.8|83520.1|83470.1|49
1621470550000|2021-05-20 00:29:10|83521.7|83471.7|83519.2|83469.2|83525.4|83475.4|83518.4|83468.4|42
1621470560000|2021-05-20 00:29:20|83516.1|83466.1|83517.1|83467.1|83519.5|83469.5|83515.1|83465.1|58
1621470570000|2021-05-20 00:29:30|83517|83467|83519.9|83469.9|83522.7|83472.7|83511.2|83461.2|63
1621470580000|2021-05-20 00:29:40|83519.8|83469.8|83521.2|83471.2|83521.2|83471.2|83513.8|83463.8|51
1621470590000|2021-05-20 00:29:50|83520.4|83470.4|83523.7|83473.7|83524.7|83474.7|83516.7|83466.7|57
1621470600000|2021-05-20 00:30:00|83523.2|83473.2|83517.2|83467.2|83527.2|83477.2|83513.9|83463.9|68
1621470610000|2021-05-20 00:30:10|83516.9|83466.9|83517.8|83467.8|83520.6|83470.6|83513.5|83463.5|54
1621470620000|2021-05-20 00:30:20|83518|83468|83515.8|83465.8|83520.9|83470.9|83515|83465|52
1621470630000|2021-05-20 00:30:30|83515.6|83465.6|83513.1|83463.1|83522.1|83472.1|83510.1|83460.1|54
1621470640000|2021-05-20 00:30:40|83507.5|83457.5|83517.2|83467.2|83521.3|83471.3|83505.9|83455.9|74
1621470650000|2021-05-20 00:30:50|83516.9|83466.9|83518|83468|83519|83469|83508.5|83458.5|56
1621470660000|2021-05-20 00:31:00|83521.3|83471.3|83516.9|83466.9|83521.8|83471.8|83514.9|83464.9|45
1621470670000|2021-05-20 00:31:10|83521.5|83471.5|83517.3|83467.3|83523.1|83473.1|83514.1|83464.1|60
1621470680000|2021-05-20 00:31:20|83512.5|83462.5|83521.6|83471.6|83521.6|83471.6|83509.2|83459.2|41
1621470690000|2021-05-20 00:31:30|83517.8|83467.8|83521.1|83471.1|83521.1|83471.1|83517|83467|41
1621470700000|2021-05-20 00:31:40|83522.2|83472.2|83518.3|83468.3|83522.2|83472.2|83513.8|83463.8|36
1621470710000|2021-05-20 00:31:50|83520.6|83470.6|83520.2|83470.2|83520.9|83470.9|83516.5|83466.5|14
1621470720000|2021-05-20 00:32:00|83518.8|83468.8|83513.6|83463.6|83522.4|83472.4|83513.6|83463.6|34
1621470730000|2021-05-20 00:32:10|83513.2|83463.2|83519.6|83469.6|83524.9|83474.9|83513.2|83463.2|27
1621470740000|2021-05-20 00:32:20|83516.8|83466.8|83514.9|83464.9|83520.7|83470.7|83511.9|83461.9|51
1621470750000|2021-05-20 00:32:30|83513.6|83463.6|83519.9|83469.9|83521.9|83471.9|83509.1|83459.1|67
1621470760000|2021-05-20 00:32:40|83520|83470|83515.4|83465.4|83521.3|83471.3|83513.5|83463.5|43
1621470770000|2021-05-20 00:32:50|83515.5|83465.5|83517.9|83467.9|83523.7|83473.7|83514.7|83464.7|67
1621470780000|2021-05-20 00:33:00|83518|83468|83512.5|83462.5|83519.4|83469.4|83512.1|83462.1|46
1621470790000|2021-05-20 00:33:10|83512.8|83462.8|83516.9|83466.9|83520.2|83470.2|83511.4|83461.4|44
1621470800000|2021-05-20 00:33:20|83517|83467|83514.5|83464.5|83519.3|83469.3|83513|83463|55
1621470810000|2021-05-20 00:33:30|83515.2|83465.2|83516.3|83466.3|83519|83469|83510.2|83460.2|63
1621470820000|2021-05-20 00:33:40|83516.7|83466.7|83518.6|83468.6|83520.1|83470.1|83514.6|83464.6|68
1621470830000|2021-05-20 00:33:50|83518.3|83468.3|83520.1|83470.1|83521|83471|83515.8|83465.8|52
1621470840000|2021-05-20 00:34:00|83515.4|83465.4|83517.7|83467.7|83520.6|83470.6|83514.5|83464.5|36
1621470850000|2021-05-20 00:34:10|83517.2|83467.2|83518|83468|83519.2|83469.2|83514.1|83464.1|45
1621470860000|2021-05-20 00:34:20|83516.9|83466.9|83516.2|83466.2|83517.8|83467.8|83514|83464|34
1621470870000|2021-05-20 00:34:30|83515.7|83465.7|83512.3|83462.3|83518.7|83468.7|83511.6|83461.6|37
1621470880000|2021-05-20 00:34:40|83513.8|83463.8|83501|83451|83517.9|83467.9|83500.6|83450.6|67
1621470890000|2021-05-20 00:34:50|83499.2|83449.2|83507.5|83457.5|83509.6|83459.6|83499.2|83449.2|66
1621470900000|2021-05-20 00:35:00|83505.4|83455.4|83495.1|83445.1|83506.2|83456.2|83492.7|83442.7|49
1621470910000|2021-05-20 00:35:10|83496.1|83446.1|83501.1|83451.1|83503.8|83453.8|83494.8|83444.8|55
1621470920000|2021-05-20 00:35:20|83499|83449|83502.8|83452.8|83505.5|83455.5|83495.8|83445.8|52
1621470930000|2021-05-20 00:35:30|83503.3|83453.3|83498|83448|83503.8|83453.8|83498|83448|31
1621470940000|2021-05-20 00:35:40|83497.6|83447.6|83491.6|83441.6|83501.3|83451.3|83491.6|83441.6|61
1621470950000|2021-05-20 00:35:50|83492.5|83442.5|83496.8|83446.8|83499.2|83449.2|83489.8|83439.8|73
1621470960000|2021-05-20 00:36:00|83496.7|83446.7|83494.7|83444.7|83501.3|83451.3|83494.7|83444.7|67
1621470970000|2021-05-20 00:36:10|83494|83444|83494|83444|83497.8|83447.8|83491.1|83441.1|38
1621470980000|2021-05-20 00:36:20|83492.7|83442.7|83497.8|83447.8|83502.3|83452.3|83492.7|83442.7|50
1621470990000|2021-05-20 00:36:30|83498|83448|83487.7|83437.7|83500.1|83450.1|83481.3|83431.3|40
1621471000000|2021-05-20 00:36:40|83489.9|83439.9|83491.5|83441.5|83498.5|83448.5|83483.2|83433.2|79
1621471010000|2021-05-20 00:36:50|83488|83438|83489.4|83439.4|83493.2|83443.2|83484.7|83434.7|78
1621471020000|2021-05-20 00:37:00|83488.6|83438.6|83493|83443|83495|83445|83480.4|83430.4|78
1621471030000|2021-05-20 00:37:10|83494.6|83444.6|83489.3|83439.3|83495.3|83445.3|83484.3|83434.3|78
1621471040000|2021-05-20 00:37:20|83488.1|83438.1|83491.7|83441.7|83495.8|83445.8|83488.1|83438.1|71
1621471050000|2021-05-20 00:37:30|83489.8|83439.8|83490.6|83440.6|83495.1|83445.1|83484.8|83434.8|64
1621471060000|2021-05-20 00:37:40|83492.4|83442.4|83498.8|83448.8|83500.1|83450.1|83488.5|83438.5|74
1621471070000|2021-05-20 00:37:50|83501|83451|83496.7|83446.7|83503.2|83453.2|83493.3|83443.3|69
1621471080000|2021-05-20 00:38:00|83496.8|83446.8|83498.8|83448.8|83501.9|83451.9|83493.5|83443.5|69
1621471090000|2021-05-20 00:38:10|83499.5|83449.5|83499.3|83449.3|83501.3|83451.3|83493.2|83443.2|60
1621471100000|2021-05-20 00:38:20|83499.2|83449.2|83502.9|83452.9|83504.1|83454.1|83494.1|83444.1|65
1621471110000|2021-05-20 00:38:30|83503.3|83453.3|83504.5|83454.5|83508.6|83458.6|83497.9|83447.9|75
1621471120000|2021-05-20 00:38:40|83504.1|83454.1|83502|83452|83505.6|83455.6|83496.3|83446.3|67
1621471130000|2021-05-20 00:38:50|83502.4|83452.4|83501.6|83451.6|83505.4|83455.4|83498.4|83448.4|63
1621471140000|2021-05-20 00:39:00|83501.5|83451.5|83502.9|83452.9|83504|83454|83497.2|83447.2|68
1621471150000|2021-05-20 00:39:10|83501.4|83451.4|83508.3|83458.3|83511.4|83461.4|83499.5|83449.5|74
1621471160000|2021-05-20 00:39:20|83508|83458|83509.3|83459.3|83511.7|83461.7|83502.8|83452.8|68
1621471170000|2021-05-20 00:39:30|83508.2|83458.2|83508.9|83458.9|83511.5|83461.5|83503.9|83453.9|59
1621471180000|2021-05-20 00:39:40|83511.1|83461.1|83510.1|83460.1|83515.4|83465.4|83507|83457|68
1621471190000|2021-05-20 00:39:50|83510.2|83460.2|83510.6|83460.6|83517.4|83467.4|83508|83458|67
1621471200000|2021-05-20 00:40:00|83512.9|83462.9|83518.6|83468.6|83519|83469|83511.3|83461.3|65
1621471210000|2021-05-20 00:40:10|83516.5|83466.5|83516.1|83466.1|83517.1|83467.1|83508|83458|66
1621471220000|2021-05-20 00:40:20|83516.2|83466.2|83513.3|83463.3|83519|83469|83510.1|83460.1|61
1621471230000|2021-05-20 00:40:30|83513.4|83463.4|83510.9|83460.9|83517.4|83467.4|83510.1|83460.1|65
1621471240000|2021-05-20 00:40:40|83511.3|83461.3|83510|83460|83512.6|83462.6|83501.9|83451.9|65
1621471250000|2021-05-20 00:40:50|83510.7|83460.7|83506.6|83456.6|83512.5|83462.5|83503.3|83453.3|65
1621471260000|2021-05-20 00:41:00|83505|83455|83508|83458|83510.9|83460.9|83502.6|83452.6|71
1621471270000|2021-05-20 00:41:10|83507|83457|83491.3|83441.3|83509.5|83459.5|83489.4|83439.4|62
1621471280000|2021-05-20 00:41:20|83491|83441|83502.2|83452.2|83504|83454|83489.9|83439.9|69
1621471290000|2021-05-20 00:41:30|83502.6|83452.6|83503.4|83453.4|83506.5|83456.5|83497.6|83447.6|66
1621471300000|2021-05-20 00:41:40|83504.2|83454.2|83502.7|83452.7|83506|83456|83498.4|83448.4|67
1621471310000|2021-05-20 00:41:50|83503|83453|83504.2|83454.2|83507.2|83457.2|83499.6|83449.6|60
1621471320000|2021-05-20 00:42:00|83504.8|83454.8|83504.5|83454.5|83506.9|83456.9|83499.8|83449.8|62
1621471330000|2021-05-20 00:42:10|83506|83456|83509.2|83459.2|83511.1|83461.1|83500.5|83450.5|70
1621471340000|2021-05-20 00:42:20|83509.6|83459.6|83507.8|83457.8|83511.8|83461.8|83504.3|83454.3|63
1621471350000|2021-05-20 00:42:30|83508.1|83458.1|83507.1|83457.1|83512.2|83462.2|83504|83454|65
1621471360000|2021-05-20 00:42:40|83508.1|83458.1|83513.7|83463.7|83513.7|83463.7|83504.7|83454.7|64
1621471370000|2021-05-20 00:42:50|83513.4|83463.4|83509.5|83459.5|83515.1|83465.1|83505.7|83455.7|66
1621471380000|2021-05-20 00:43:00|83509.7|83459.7|83508.2|83458.2|83513.1|83463.1|83505.6|83455.6|74
1621471390000|2021-05-20 00:43:10|83508.1|83458.1|83512.9|83462.9|83514.9|83464.9|83506.4|83456.4|64
1621471400000|2021-05-20 00:43:20|83512|83462|83510.3|83460.3|83513|83463|83504.9|83454.9|75
1621471410000|2021-05-20 00:43:30|83509.9|83459.9|83504.9|83454.9|83509.9|83459.9|83503.4|83453.4|58
1621471420000|2021-05-20 00:43:40|83504.4|83454.4|83502.4|83452.4|83505.2|83455.2|83499.2|83449.2|61
1621471430000|2021-05-20 00:43:50|83501.5|83451.5|83507.1|83457.1|83509.7|83459.7|83499.4|83449.4|70
1621471440000|2021-05-20 00:44:00|83506.6|83456.6|83507.8|83457.8|83508.9|83458.9|83502.9|83452.9|65
1621471450000|2021-05-20 00:44:10|83508|83458|83509.3|83459.3|83512.7|83462.7|83504|83454|66
1621471460000|2021-05-20 00:44:20|83506.5|83456.5|83504.8|83454.8|83510|83460|83501.4|83451.4|57
1621471470000|2021-05-20 00:44:30|83504.9|83454.9|83504.4|83454.4|83513.3|83463.3|83502.4|83452.4|67
1621471480000|2021-05-20 00:44:40|83505.9|83455.9|83509.3|83459.3|83512|83462|83504.9|83454.9|68
1621471490000|2021-05-20 00:44:50|83509.2|83459.2|83507.3|83457.3|83509.9|83459.9|83500.9|83450.9|66
1621471500000|2021-05-20 00:45:00|83507.4|83457.4|83504.7|83454.7|83508.7|83458.7|83500.4|83450.4|65
1621471510000|2021-05-20 00:45:10|83506.3|83456.3|83503.9|83453.9|83508|83458|83496.1|83446.1|66
1621471520000|2021-05-20 00:45:20|83503.2|83453.2|83492.5|83442.5|83503.4|83453.4|83489.1|83439.1|73
1621471530000|2021-05-20 00:45:30|83491.8|83441.8|83494.9|83444.9|83499|83449|83487|83437|73
1621471540000|2021-05-20 00:45:40|83494.2|83444.2|83493.2|83443.2|83497.3|83447.3|83489.4|83439.4|55
1621471550000|2021-05-20 00:45:50|83493.5|83443.5|83496.2|83446.2|83496.7|83446.7|83492.1|83442.1|48
1621471560000|2021-05-20 00:46:00|83495.7|83445.7|83499.6|83449.6|83501.6|83451.6|83493.5|83443.5|73
1621471570000|2021-05-20 00:46:10|83498.3|83448.3|83495.7|83445.7|83498.4|83448.4|83489.6|83439.6|59
1621471580000|2021-05-20 00:46:20|83495.8|83445.8|83496.7|83446.7|83499.4|83449.4|83491.2|83441.2|75
1621471590000|2021-05-20 00:46:30|83496.3|83446.3|83493.8|83443.8|83498.3|83448.3|83492.7|83442.7|68
1621471600000|2021-05-20 00:46:40|83494.1|83444.1|83497.6|83447.6|83499.6|83449.6|83491.7|83441.7|69
1621471610000|2021-05-20 00:46:50|83497.5|83447.5|83496.2|83446.2|83500.8|83450.8|83489.7|83439.7|68
1621471620000|2021-05-20 00:47:00|83493.7|83443.7|83496.6|83446.6|83502.4|83452.4|83491.1|83441.1|71
1621471630000|2021-05-20 00:47:10|83497.2|83447.2|83494.7|83444.7|83501.2|83451.2|83493.1|83443.1|67
1621471640000|2021-05-20 00:47:20|83494.9|83444.9|83490.8|83440.8|83494.9|83444.9|83487.9|83437.9|64
1621471650000|2021-05-20 00:47:30|83490.3|83440.3|83495.9|83445.9|83495.9|83445.9|83489.4|83439.4|65
1621471660000|2021-05-20 00:47:40|83495.6|83445.6|83496.3|83446.3|83500.5|83450.5|83492|83442|72
1621471670000|2021-05-20 00:47:50|83496.4|83446.4|83502.6|83452.6|83506|83456|83496.2|83446.2|72
1621471680000|2021-05-20 00:48:00|83501.1|83451.1|83505|83455|83507.9|83457.9|83500.4|83450.4|69
1621471690000|2021-05-20 00:48:10|83506.7|83456.7|83503.5|83453.5|83508.9|83458.9|83502.7|83452.7|63
1621471700000|2021-05-20 00:48:20|83504.3|83454.3|83505.3|83455.3|83507|83457|83501|83451|66
1621471710000|2021-05-20 00:48:30|83506.2|83456.2|83508.6|83458.6|83509.8|83459.8|83502|83452|66
1621471720000|2021-05-20 00:48:40|83508.9|83458.9|83510|83460|83511.4|83461.4|83506.4|83456.4|60
1621471730000|2021-05-20 00:48:50|83506|83456|83503.7|83453.7|83511.4|83461.4|83500.9|83450.9|65
1621471740000|2021-05-20 00:49:00|83503.5|83453.5|83502.8|83452.8|83506.7|83456.7|83500.6|83450.6|67
1621471750000|2021-05-20 00:49:10|83502.6|83452.6|83506.9|83456.9|83507|83457|83500.2|83450.2|67
1621471760000|2021-05-20 00:49:20|83507.2|83457.2|83506.3|83456.3|83508|83458|83498.8|83448.8|67
1621471770000|2021-05-20 00:49:30|83505.1|83455.1|83505.6|83455.6|83509.9|83459.9|83502.6|83452.6|66
1621471780000|2021-05-20 00:49:40|83506.5|83456.5|83507.2|83457.2|83509.8|83459.8|83502.8|83452.8|61
1621471790000|2021-05-20 00:49:50|83506.9|83456.9|83506.3|83456.3|83510.4|83460.4|83503.8|83453.8|63
1621471800000|2021-05-20 00:50:00|83506.9|83456.9|83503.8|83453.8|83507.9|83457.9|83500|83450|69
1621471810000|2021-05-20 00:50:10|83503.3|83453.3|83502.7|83452.7|83507.8|83457.8|83501.7|83451.7|61
1621471820000|2021-05-20 00:50:20|83504.4|83454.4|83505.7|83455.7|83508.5|83458.5|83501.9|83451.9|68
1621471830000|2021-05-20 00:50:30|83507.1|83457.1|83506.6|83456.6|83512.6|83462.6|83503.4|83453.4|68
1621471840000|2021-05-20 00:50:40|83507|83457|83504.8|83454.8|83508.1|83458.1|83502.8|83452.8|72
1621471850000|2021-05-20 00:50:50|83507|83457|83506|83456|83511.1|83461.1|83503.6|83453.6|64
1621471860000|2021-05-20 00:51:00|83506.1|83456.1|83505.1|83455.1|83509|83459|83502.8|83452.8|71
1621471870000|2021-05-20 00:51:10|83506.8|83456.8|83505.7|83455.7|83508.8|83458.8|83501.8|83451.8|73
1621471880000|2021-05-20 00:51:20|83505.8|83455.8|83506.9|83456.9|83507.3|83457.3|83502.4|83452.4|63
1621471890000|2021-05-20 00:51:30|83504.3|83454.3|83504.8|83454.8|83508.4|83458.4|83501.4|83451.4|64
1621471900000|2021-05-20 00:51:40|83504.7|83454.7|83508.3|83458.3|83510.2|83460.2|83503.5|83453.5|74
1621471910000|2021-05-20 00:51:50|83507.6|83457.6|83502.2|83452.2|83507.6|83457.6|83496.2|83446.2|70
1621471920000|2021-05-20 00:52:00|83500.6|83450.6|83501|83451|83508.5|83458.5|83498.3|83448.3|68
1621471930000|2021-05-20 00:52:10|83499.5|83449.5|83502.3|83452.3|83503.6|83453.6|83496.4|83446.4|70
1621471940000|2021-05-20 00:52:20|83502.6|83452.6|83501|83451|83502.6|83452.6|83496.2|83446.2|40
1621471950000|2021-05-20 00:52:30|83499.9|83449.9|83495.9|83445.9|83500|83450|83490|83440|74
1621471960000|2021-05-20 00:52:40|83496.3|83446.3|83493.1|83443.1|83496.8|83446.8|83490.8|83440.8|63
1621471970000|2021-05-20 00:52:50|83493.3|83443.3|83494.6|83444.6|83495.7|83445.7|83490.1|83440.1|73
1621471980000|2021-05-20 00:53:00|83492.1|83442.1|83496.9|83446.9|83498.3|83448.3|83491.5|83441.5|71
1621471990000|2021-05-20 00:53:10|83495.3|83445.3|83497.1|83447.1|83499.1|83449.1|83494|83444|63
1621472000000|2021-05-20 00:53:20|83497.2|83447.2|83501.1|83451.1|83502.3|83452.3|83495.2|83445.2|70
1621472010000|2021-05-20 00:53:30|83500.9|83450.9|83497.1|83447.1|83501.2|83451.2|83494.5|83444.5|66
1621472020000|2021-05-20 00:53:40|83498.2|83448.2|83492.3|83442.3|83499.1|83449.1|83491|83441|69
1621472030000|2021-05-20 00:53:50|83491.5|83441.5|83488|83438|83493.5|83443.5|83484.5|83434.5|71
1621472040000|2021-05-20 00:54:00|83486.5|83436.5|83483|83433|83486.5|83436.5|83480.7|83430.7|65
1621472050000|2021-05-20 00:54:10|83482.8|83432.8|83483.2|83433.2|83487.1|83437.1|83477.1|83427.1|72
1621472060000|2021-05-20 00:54:20|83484.7|83434.7|83490.4|83440.4|83490.8|83440.8|83478.5|83428.5|75
1621472070000|2021-05-20 00:54:30|83489.6|83439.6|83481.5|83431.5|83490.7|83440.7|83480.2|83430.2|72
1621472080000|2021-05-20 00:54:40|83483.7|83433.7|83481.4|83431.4|83487.3|83437.3|83478.2|83428.2|72
1621472090000|2021-05-20 00:54:50|83481.6|83431.6|83488.6|83438.6|83489.7|83439.7|83478.6|83428.6|79
1621472100000|2021-05-20 00:55:00|83487.1|83437.1|83499.1|83449.1|83499.1|83449.1|83486.5|83436.5|73
1621472110000|2021-05-20 00:55:10|83498.3|83448.3|83496.1|83446.1|83501.5|83451.5|83494.1|83444.1|73
1621472120000|2021-05-20 00:55:20|83495.8|83445.8|83495.4|83445.4|83506.7|83456.7|83491.7|83441.7|77
1621472130000|2021-05-20 00:55:30|83499|83449|83494|83444|83500.4|83450.4|83490.8|83440.8|73
1621472140000|2021-05-20 00:55:40|83492.2|83442.2|83482.5|83432.5|83495.4|83445.4|83480.9|83430.9|75
1621472150000|2021-05-20 00:55:50|83483.7|83433.7|83494.4|83444.4|83494.4|83444.4|83481.4|83431.4|64
1621472160000|2021-05-20 00:56:00|83490.8|83440.8|83487.9|83437.9|83491.6|83441.6|83484.9|83434.9|71
1621472170000|2021-05-20 00:56:10|83485|83435|83486.1|83436.1|83489.5|83439.5|83484.1|83434.1|59
1621472180000|2021-05-20 00:56:20|83485.4|83435.4|83483.6|83433.6|83486.9|83436.9|83480.5|83430.5|70
1621472190000|2021-05-20 00:56:30|83483.5|83433.5|83484.9|83434.9|83489.7|83439.7|83480|83430|73
1621472200000|2021-05-20 00:56:40|83484.8|83434.8|83482|83432|83490.4|83440.4|83479.7|83429.7|77
1621472210000|2021-05-20 00:56:50|83481.7|83431.7|83480.7|83430.7|83482.6|83432.6|83475.4|83425.4|69
1621472220000|2021-05-20 00:57:00|83480.3|83430.3|83480.2|83430.2|83481.6|83431.6|83479.2|83429.2|51
1621472230000|2021-05-20 00:57:10|83480.5|83430.5|83478|83428|83482.8|83432.8|83477.7|83427.7|31
1621472240000|2021-05-20 00:57:20|83477.9|83427.9|83476.4|83426.4|83483.1|83433.1|83471.7|83421.7|70
1621472250000|2021-05-20 00:57:30|83475.5|83425.5|83471.2|83421.2|83481|83431|83469.3|83419.3|72
1621472260000|2021-05-20 00:57:40|83473.1|83423.1|83474.7|83424.7|83478.3|83428.3|83468.3|83418.3|70
1621472270000|2021-05-20 00:57:50|83473.8|83423.8|83469.9|83419.9|83481.7|83431.7|83466.9|83416.9|68
1621472280000|2021-05-20 00:58:00|83470|83420|83475.8|83425.8|83478.6|83428.6|83470|83420|71
1621472290000|2021-05-20 00:58:10|83474.5|83424.5|83472.2|83422.2|83479.7|83429.7|83471.4|83421.4|68
1621472300000|2021-05-20 00:58:20|83471.8|83421.8|83470.8|83420.8|83475.9|83425.9|83468|83418|63
1621472310000|2021-05-20 00:58:30|83469.4|83419.4|83474.3|83424.3|83476.6|83426.6|83466.9|83416.9|67
1621472320000|2021-05-20 00:58:40|83476.4|83426.4|83474.2|83424.2|83477.9|83427.9|83468.7|83418.7|76
1621472330000|2021-05-20 00:58:50|83475|83425|83471|83421|83479.6|83429.6|83466.3|83416.3|72
1621472340000|2021-05-20 00:59:00|83469.2|83419.2|83464.8|83414.8|83474.2|83424.2|83462.3|83412.3|76
1621472350000|2021-05-20 00:59:10|83464.2|83414.2|83471.4|83421.4|83471.6|83421.6|83462.9|83412.9|70
1621472360000|2021-05-20 00:59:20|83470.5|83420.5|83452.2|83402.2|83470.5|83420.5|83451.9|83401.9|66
1621472370000|2021-05-20 00:59:30|83451.8|83401.8|83451|83401|83455.7|83405.7|83449.6|83399.6|70
1621472380000|2021-05-20 00:59:40|83453.1|83403.1|83453.4|83403.4|83455.6|83405.6|83450.4|83400.4|68
1621472390000|2021-05-20 00:59:50|83454.3|83404.3|83444.3|83394.3|83456.5|83406.5|83444.3|83394.3|71
1621472400000|2021-05-20 01:00:00|83444.4|83394.4|83442.5|83392.5|83453.1|83403.1|83441.4|83391.4|78
1621472410000|2021-05-20 01:00:10|83446.8|83396.8|83447|83397|83447.2|83397.2|83440.9|83390.9|67
1621472420000|2021-05-20 01:00:20|83445.6|83395.6|83450.7|83400.7|83456.9|83406.9|83445.6|83395.6|71
1621472430000|2021-05-20 01:00:30|83454|83404|83458.5|83408.5|83460.9|83410.9|83447.7|83397.7|75
1621472440000|2021-05-20 01:00:40|83458.9|83408.9|83461.1|83411.1|83466.1|83416.1|83457.7|83407.7|73
1621472450000|2021-05-20 01:00:50|83459.7|83409.7|83459|83409|83462.8|83412.8|83454.5|83404.5|72
1621472460000|2021-05-20 01:01:00|83459.2|83409.2|83459.7|83409.7|83460|83410|83451.4|83401.4|70
1621472470000|2021-05-20 01:01:10|83458.6|83408.6|83462.5|83412.5|83463.9|83413.9|83455.6|83405.6|74
1621472480000|2021-05-20 01:01:20|83463.4|83413.4|83462.1|83412.1|83465|83415|83458.4|83408.4|76
1621472490000|2021-05-20 01:01:30|83462.2|83412.2|83459.7|83409.7|83465.5|83415.5|83458.4|83408.4|75
1621472500000|2021-05-20 01:01:40|83464.9|83414.9|83459.6|83409.6|83465.1|83415.1|83457.5|83407.5|64
1621472510000|2021-05-20 01:01:50|83461.3|83411.3|83459.5|83409.5|83462.5|83412.5|83454.6|83404.6|62
1621472520000|2021-05-20 01:02:00|83458.7|83408.7|83458.8|83408.8|83460.6|83410.6|83456.9|83406.9|68
1621472530000|2021-05-20 01:02:10|83456.1|83406.1|83461.1|83411.1|83462|83412|83455.1|83405.1|73
1621472540000|2021-05-20 01:02:20|83461|83411|83462.7|83412.7|83463.9|83413.9|83458.3|83408.3|79
1621472550000|2021-05-20 01:02:30|83464.1|83414.1|83466.1|83416.1|83471|83421|83463.7|83413.7|78
1621472560000|2021-05-20 01:02:40|83467.8|83417.8|83466.8|83416.8|83471.5|83421.5|83464.9|83414.9|73
1621472570000|2021-05-20 01:02:50|83467.5|83417.5|83468.1|83418.1|83473|83423|83460.9|83410.9|71
1621472580000|2021-05-20 01:03:00|83466.6|83416.6|83466.3|83416.3|83472.7|83422.7|83465.1|83415.1|75
1621472590000|2021-05-20 01:03:10|83466|83416|83462.9|83412.9|83469.1|83419.1|83462.9|83412.9|74
1621472600000|2021-05-20 01:03:20|83465.4|83415.4|83464|83414|83470.9|83420.9|83461.9|83411.9|75
1621472610000|2021-05-20 01:03:30|83465.6|83415.6|83464.2|83414.2|83468.4|83418.4|83460.7|83410.7|76
1621472620000|2021-05-20 01:03:40|83463.4|83413.4|83464.9|83414.9|83467.8|83417.8|83460.2|83410.2|69
1621472630000|2021-05-20 01:03:50|83467.1|83417.1|83475.9|83425.9|83475.9|83425.9|83461.3|83411.3|76
1621472640000|2021-05-20 01:04:00|83475.4|83425.4|83473.3|83423.3|83481|83431|83472.7|83422.7|72
1621472650000|2021-05-20 01:04:10|83473.6|83423.6|83484.9|83434.9|83487.6|83437.6|83473.6|83423.6|70
1621472660000|2021-05-20 01:04:20|83479.7|83429.7|83486|83436|83487.6|83437.6|83479.7|83429.7|71
1621472670000|2021-05-20 01:04:30|83486.3|83436.3|83483.3|83433.3|83490.7|83440.7|83482.2|83432.2|72
1621472680000|2021-05-20 01:04:40|83483.5|83433.5|83485.3|83435.3|83488.6|83438.6|83480.3|83430.3|73
1621472690000|2021-05-20 01:04:50|83484.3|83434.3|83477.7|83427.7|83488.3|83438.3|83476.8|83426.8|69
1621472700000|2021-05-20 01:05:00|83481.5|83431.5|83474.3|83424.3|83483.7|83433.7|83469.9|83419.9|74
1621472710000|2021-05-20 01:05:10|83474.4|83424.4|83481.4|83431.4|83482.9|83432.9|83472.9|83422.9|69
1621472720000|2021-05-20 01:05:20|83480|83430|83482.3|83432.3|83483.5|83433.5|83476.8|83426.8|64
1621472730000|2021-05-20 01:05:30|83482.2|83432.2|83482.4|83432.4|83484.6|83434.6|83470.8|83420.8|75
1621472740000|2021-05-20 01:05:40|83478.8|83428.8|83476.6|83426.6|83483|83433|83474.4|83424.4|73
1621472750000|2021-05-20 01:05:50|83478.6|83428.6|83477.5|83427.5|83483.4|83433.4|83472.2|83422.2|72
1621472760000|2021-05-20 01:06:00|83478|83428|83484.3|83434.3|83485.6|83435.6|83477.4|83427.4|74
1621472770000|2021-05-20 01:06:10|83482.9|83432.9|83487.4|83437.4|83487.4|83437.4|83478.5|83428.5|70
1621472780000|2021-05-20 01:06:20|83484.5|83434.5|83478.6|83428.6|83488.9|83438.9|83477.7|83427.7|73
1621472790000|2021-05-20 01:06:30|83478.9|83428.9|83477.8|83427.8|83485.7|83435.7|83473.4|83423.4|72
1621472800000|2021-05-20 01:06:40|83476.9|83426.9|83477.2|83427.2|83485|83435|83476.6|83426.6|74
1621472810000|2021-05-20 01:06:50|83478.2|83428.2|83483.2|83433.2|83486.2|83436.2|83474.7|83424.7|74
1621472820000|2021-05-20 01:07:00|83482|83432|83481.1|83431.1|83485|83435|83476.7|83426.7|72
1621472830000|2021-05-20 01:07:10|83481|83431|83483.5|83433.5|83484.8|83434.8|83476.7|83426.7|69
1621472840000|2021-05-20 01:07:20|83482.1|83432.1|83485.5|83435.5|83489.2|83439.2|83481|83431|73
1621472850000|2021-05-20 01:07:30|83485.2|83435.2|83493.1|83443.1|83497.7|83447.7|83484.9|83434.9|67
1621472860000|2021-05-20 01:07:40|83493.4|83443.4|83491.2|83441.2|83498.6|83448.6|83489.4|83439.4|67
1621472870000|2021-05-20 01:07:50|83489.6|83439.6|83486.7|83436.7|83493.4|83443.4|83483.7|83433.7|73
1621472880000|2021-05-20 01:08:00|83486.5|83436.5|83492.4|83442.4|83495.3|83445.3|83485.8|83435.8|72
1621472890000|2021-05-20 01:08:10|83495.9|83445.9|83494.6|83444.6|83498.8|83448.8|83484.7|83434.7|71
1621472900000|2021-05-20 01:08:20|83495.3|83445.3|83486.9|83436.9|83497.4|83447.4|83486.9|83436.9|75
1621472910000|2021-05-20 01:08:30|83488.7|83438.7|83490.1|83440.1|83496.8|83446.8|83484.7|83434.7|75
1621472920000|2021-05-20 01:08:40|83490.2|83440.2|83491.5|83441.5|83494.3|83444.3|83483.7|83433.7|74
1621472930000|2021-05-20 01:08:50|83491.8|83441.8|83486.2|83436.2|83497.4|83447.4|83486.2|83436.2|74
1621472940000|2021-05-20 01:09:00|83490.7|83440.7|83488.7|83438.7|83491.9|83441.9|83485.7|83435.7|71
1621472950000|2021-05-20 01:09:10|83488.3|83438.3|83492.6|83442.6|83498|83448|83486.7|83436.7|67
1621472960000|2021-05-20 01:09:20|83493|83443|83491.2|83441.2|83495.2|83445.2|83490.2|83440.2|56
1621472970000|2021-05-20 01:09:30|83492.2|83442.2|83509.2|83459.2|83516.9|83466.9|83491.6|83441.6|68
1621472980000|2021-05-20 01:09:40|83509.1|83459.1|83504.5|83454.5|83511|83461|83503.2|83453.2|72
1621472990000|2021-05-20 01:09:50|83504.8|83454.8|83509|83459|83511.2|83461.2|83501.3|83451.3|69
1621473000000|2021-05-20 01:10:00|83508.5|83458.5|83519.9|83469.9|83533.5|83475.4|83507.5|83457.5|72
1621473010000|2021-05-20 01:10:10|83519.3|83469.3|83525.2|83475.2|83530.9|83480.9|83517.8|83467.8|72
1621473020000|2021-05-20 01:10:20|83525.8|83475.8|83527.7|83477.7|83529.1|83479.1|83523.9|83473.9|54
1621473030000|2021-05-20 01:10:30|83527.3|83477.3|83524.5|83474.5|83527.6|83477.6|83524.5|83474.5|18
1621473040000|2021-05-20 01:10:40|83525.4|83475.4|83527.1|83477.1|83527.1|83477.1|83521.7|83471.7|30
1621473050000|2021-05-20 01:10:50|83526.2|83476.2|83529.2|83479.2|83532.3|83482.3|83525.4|83475.4|59
1621473060000|2021-05-20 01:11:00|83530.6|83480.6|83524.1|83474.1|83531.8|83481.8|83523.7|83473.7|71
1621473070000|2021-05-20 01:11:10|83525.3|83475.3|83525.2|83475.2|83529|83479|83521.5|83471.5|56
1621473080000|2021-05-20 01:11:20|83529.2|83479.2|83527.4|83477.4|83530.7|83480.7|83525.9|83475.9|44
1621473090000|2021-05-20 01:11:30|83528.2|83478.2|83530|83480|83530.2|83480.2|83527.2|83477.2|31
1621473100000|2021-05-20 01:11:40|83529.5|83479.5|83534.6|83484.6|83536.1|83486.1|83526.9|83476.9|35
1621473110000|2021-05-20 01:11:50|83534.5|83484.5|83538.3|83488.3|83538.3|83488.3|83532.1|83482.1|65
1621473120000|2021-05-20 01:12:00|83539.3|83489.3|83535.5|83485.5|83539.4|83489.4|83532.8|83482.8|71
1621473130000|2021-05-20 01:12:10|83535.3|83485.3|83540.7|83490.7|83543.3|83493.3|83532.7|83482.7|72
1621473140000|2021-05-20 01:12:20|83540.3|83490.3|83533.6|83483.6|83547.5|83497.5|83533.6|83483.6|65
1621473150000|2021-05-20 01:12:30|83533.1|83483.1|83534.1|83484.1|83538.9|83488.9|83531.6|83481.6|59
1621473160000|2021-05-20 01:12:40|83532.9|83482.9|83539.2|83489.2|83539.4|83489.4|83531.8|83481.8|40
1621473170000|2021-05-20 01:12:50|83539.7|83489.7|83542.4|83492.4|83544.1|83494.1|83536.7|83486.7|59
1621473180000|2021-05-20 01:13:00|83542.2|83492.2|83538.2|83488.2|83542.2|83492.2|83536.6|83486.6|38
1621473190000|2021-05-20 01:13:10|83536.5|83486.5|83525.6|83475.6|83540.1|83490.1|83525.6|83475.6|73
1621473200000|2021-05-20 01:13:20|83526.2|83476.2|83539.5|83489.5|83540.4|83490.4|83526.2|83476.2|71
1621473210000|2021-05-20 01:13:30|83539.1|83489.1|83528.5|83478.5|83541.5|83491.5|83528|83478|64
1621473220000|2021-05-20 01:13:40|83528.9|83478.9|83530.2|83480.2|83533.4|83483.4|83527.1|83477.1|71
1621473230000|2021-05-20 01:13:50|83530.4|83480.4|83529.9|83479.9|83533.4|83483.4|83526.1|83476.1|73
1621473240000|2021-05-20 01:14:00|83530.6|83480.6|83535|83485|83536.7|83486.7|83527.4|83477.4|66
1621473250000|2021-05-20 01:14:10|83534.9|83484.9|83533.7|83483.7|83540.8|83490.8|83532.4|83482.4|73
1621473260000|2021-05-20 01:14:20|83535|83485|83535.6|83485.6|83540.1|83490.1|83532|83482|67
1621473270000|2021-05-20 01:14:30|83535.7|83485.7|83532.9|83482.9|83536.9|83486.9|83530.7|83480.7|46
1621473280000|2021-05-20 01:14:40|83533.4|83483.4|83532.7|83482.7|83537.7|83487.7|83532.3|83482.3|41
1621473290000|2021-05-20 01:14:50|83534.5|83484.5|83530.1|83480.1|83538.6|83488.6|83529.7|83479.7|52
1621473300000|2021-05-20 01:15:00|83529.9|83479.9|83534.5|83484.5|83537.8|83487.8|83527.5|83477.5|71
1621473310000|2021-05-20 01:15:10|83535|83485|83530.1|83480.1|83535|83485|83524|83474|76
1621473320000|2021-05-20 01:15:20|83532.1|83482.1|83529.9|83479.9|83535.6|83485.6|83528.1|83478.1|60
1621473330000|2021-05-20 01:15:30|83530.3|83480.3|83540.3|83490.3|83541.5|83491.5|83529.8|83479.8|70
1621473340000|2021-05-20 01:15:40|83537.1|83487.1|83537.3|83487.3|83542|83492|83532.6|83482.6|73
1621473350000|2021-05-20 01:15:50|83535.7|83485.7|83536.6|83486.6|83538.5|83488.5|83530.6|83480.6|61
1621473360000|2021-05-20 01:16:00|83535.8|83485.8|83539|83489|83540.5|83490.5|83532.8|83482.8|62
1621473370000|2021-05-20 01:16:10|83539.3|83489.3|83534.5|83484.5|83541.2|83491.2|83530.8|83480.8|64
1621473380000|2021-05-20 01:16:20|83535.9|83485.9|83536.3|83486.3|83541|83491|83533.5|83483.5|64
1621473390000|2021-05-20 01:16:30|83538.6|83488.6|83545|83495|83547.7|83497.7|83536|83486|66
1621473400000|2021-05-20 01:16:40|83545.4|83495.4|83547.1|83497.1|83550.4|83500.4|83540.3|83490.3|72
1621473410000|2021-05-20 01:16:50|83547.6|83497.6|83545.1|83495.1|83549.5|83499.5|83538|83488|67
1621473420000|2021-05-20 01:17:00|83545.7|83495.7|83548.9|83498.9|83551.3|83501.3|83543|83493|67
1621473430000|2021-05-20 01:17:10|83549.3|83499.3|83541|83491|83549.3|83499.3|83539.2|83489.2|70
1621473440000|2021-05-20 01:17:20|83539.8|83489.8|83535.7|83485.7|83540.7|83490.7|83535.3|83485.3|58
1621473450000|2021-05-20 01:17:30|83535.4|83485.4|83540|83490|83541|83491|83530.7|83480.7|66
1621473460000|2021-05-20 01:17:40|83539|83489|83538.1|83488.1|83541.2|83491.2|83532.9|83482.9|66
1621473470000|2021-05-20 01:17:50|83537.9|83487.9|83531.3|83481.3|83539.9|83489.9|83528.8|83478.8|60
1621473480000|2021-05-20 01:18:00|83533.1|83483.1|83533|83483|83538.2|83488.2|83529.5|83479.5|69
1621473490000|2021-05-20 01:18:10|83533.4|83483.4|83532.7|83482.7|83538.1|83488.1|83528.9|83478.9|69
1621473500000|2021-05-20 01:18:20|83531.3|83481.3|83535.8|83485.8|83539.7|83489.7|83529.3|83479.3|59
1621473510000|2021-05-20 01:18:30|83535.4|83485.4|83535.4|83485.4|83537.1|83487.1|83535.2|83485.2|27
1621473520000|2021-05-20 01:18:40|83535.2|83485.2|83523.5|83473.5|83538.5|83488.5|83520.9|83470.9|70
1621473530000|2021-05-20 01:18:50|83523.6|83473.6|83525.8|83475.8|83531.3|83481.3|83520|83470|67
1621473540000|2021-05-20 01:19:00|83524.3|83474.3|83525|83475|83531.8|83481.8|83522.3|83472.3|54
1621473550000|2021-05-20 01:19:10|83523.9|83473.9|83529.1|83479.1|83535|83485|83523.9|83473.9|62
1621473560000|2021-05-20 01:19:20|83529.4|83479.4|83534.6|83484.6|83535.7|83485.7|83527.7|83477.7|64
1621473570000|2021-05-20 01:19:30|83535.6|83485.6|83538.3|83488.3|83542.6|83492.6|83533.6|83483.6|62
1621473580000|2021-05-20 01:19:40|83539.2|83489.2|83539.9|83489.9|83541.5|83491.5|83534.3|83484.3|64
1621473590000|2021-05-20 01:19:50|83538.4|83488.4|83537|83487|83539.3|83489.3|83533.4|83483.4|66
1621473600000|2021-05-20 01:20:00|83535.8|83485.8|83535.5|83485.5|83542.4|83492.4|83535.5|83485.5|65
1621473610000|2021-05-20 01:20:10|83538.4|83488.4|83541.4|83491.4|83545.5|83495.5|83537.1|83487.1|70
1621473620000|2021-05-20 01:20:20|83541.6|83491.6|83540.8|83490.8|83542.5|83492.5|83536.8|83486.8|67
1621473630000|2021-05-20 01:20:30|83541|83491|83543|83493|83544.3|83494.3|83537.5|83487.5|64
1621473640000|2021-05-20 01:20:40|83541.7|83491.7|83547.5|83497.5|83549.8|83499.8|83540.3|83490.3|59
1621473650000|2021-05-20 01:20:50|83548.2|83498.2|83547.9|83497.9|83548.9|83498.9|83545.2|83495.2|41
1621473660000|2021-05-20 01:21:00|83547.6|83497.6|83549.3|83499.3|83552.7|83502.7|83545.8|83495.8|51
1621473670000|2021-05-20 01:21:10|83548.3|83498.3|83552.7|83502.7|83556|83506|83548.3|83498.3|48
1621473680000|2021-05-20 01:21:20|83552.6|83502.6|83548.9|83498.9|83554.7|83504.7|83543.8|83493.8|73
1621473690000|2021-05-20 01:21:30|83549.4|83499.4|83551|83501|83554.1|83504.1|83546.4|83496.4|64
1621473700000|2021-05-20 01:21:40|83550.9|83500.9|83552.9|83502.9|83553|83503|83547.9|83497.9|50
1621473710000|2021-05-20 01:21:50|83552.3|83502.3|83550.2|83500.2|83553.6|83503.6|83548.7|83498.7|43
1621473720000|2021-05-20 01:22:00|83550.4|83500.4|83549|83499|83552.9|83502.9|83545.8|83495.8|69
1621473730000|2021-05-20 01:22:10|83548.8|83498.8|83546.7|83496.7|83550.8|83500.8|83540.8|83490.8|63
1621473740000|2021-05-20 01:22:20|83546.4|83496.4|83546.1|83496.1|83549.7|83499.7|83540|83490|65
1621473750000|2021-05-20 01:22:30|83544.9|83494.9|83547.5|83497.5|83547.5|83497.5|83543.6|83493.6|36
1621473760000|2021-05-20 01:22:40|83547.8|83497.8|83544.2|83494.2|83547.8|83497.8|83542|83492|49
1621473770000|2021-05-20 01:22:50|83543.9|83493.9|83545.9|83495.9|83547.7|83497.7|83542.1|83492.1|31
1621473780000|2021-05-20 01:23:00|83546.2|83496.2|83547.3|83497.3|83548.8|83498.8|83541.2|83491.2|49
1621473790000|2021-05-20 01:23:10|83546.6|83496.6|83545.6|83495.6|83550.7|83500.7|83540.3|83490.3|57
1621473800000|2021-05-20 01:23:20|83546.4|83496.4|83547.7|83497.7|83548.1|83498.1|83544.3|83494.3|53
1621473810000|2021-05-20 01:23:30|83547.6|83497.6|83551|83501|83552.7|83502.7|83543.7|83493.7|62
1621473820000|2021-05-20 01:23:40|83551.5|83501.5|83551.4|83501.4|83554.1|83504.1|83548.3|83498.3|55
1621473830000|2021-05-20 01:23:50|83548.2|83498.2|83549.2|83499.2|83552.2|83502.2|83547.7|83497.7|47
1621473840000|2021-05-20 01:24:00|83550|83500|83549.3|83499.3|83555|83505|83545.8|83495.8|39
1621473850000|2021-05-20 01:24:10|83547.2|83497.2|83548|83498|83551.7|83501.7|83546.6|83496.6|59
1621473860000|2021-05-20 01:24:20|83548.9|83498.9|83546.6|83496.6|83549.6|83499.6|83544.5|83494.5|60
1621473870000|2021-05-20 01:24:30|83546.4|83496.4|83540.3|83490.3|83548.1|83498.1|83532.6|83482.6|57
1621473880000|2021-05-20 01:24:40|83538.9|83488.9|83545|83495|83545.3|83495.3|83536.1|83486.1|60
1621473890000|2021-05-20 01:24:50|83545.1|83495.1|83542.8|83492.8|83545.1|83495.1|83541.3|83491.3|38
1621473900000|2021-05-20 01:25:00|83543.6|83493.6|83546.4|83496.4|83546.6|83496.6|83540.1|83490.1|53
1621473910000|2021-05-20 01:25:10|83545.7|83495.7|83546.4|83496.4|83547.1|83497.1|83544.1|83494.1|48
1621473920000|2021-05-20 01:25:20|83546.3|83496.3|83543.3|83493.3|83546.6|83496.6|83541.7|83491.7|43
1621473930000|2021-05-20 01:25:30|83543.5|83493.5|83544.1|83494.1|83544.6|83494.6|83541.8|83491.8|34
1621473940000|2021-05-20 01:25:40|83544|83494|83546.9|83496.9|83548|83498|83542.4|83492.4|44
1621473950000|2021-05-20 01:25:50|83547.2|83497.2|83543.6|83493.6|83548.4|83498.4|83537.5|83487.5|76
1621473960000|2021-05-20 01:26:00|83543|83493|83545.3|83495.3|83546|83496|83541|83491|73
1621473970000|2021-05-20 01:26:10|83544.9|83494.9|83547.2|83497.2|83549.4|83499.4|83543.4|83493.4|67
1621473980000|2021-05-20 01:26:20|83547.4|83497.4|83542.8|83492.8|83547.5|83497.5|83540.1|83490.1|43
1621473990000|2021-05-20 01:26:30|83542.9|83492.9|83543.6|83493.6|83544.9|83494.9|83540.9|83490.9|28
1621474000000|2021-05-20 01:26:40|83543.5|83493.5|83541.3|83491.3|83544.8|83494.8|83539.1|83489.1|47
1621474010000|2021-05-20 01:26:50|83541.2|83491.2|83542.2|83492.2|83545.7|83495.7|83540.2|83490.2|55
1621474020000|2021-05-20 01:27:00|83541|83491|83543|83493|83546.7|83496.7|83540.1|83490.1|67
1621474030000|2021-05-20 01:27:10|83544.1|83494.1|83541|83491|83548.8|83498.8|83538|83488|71
1621474040000|2021-05-20 01:27:20|83541.3|83491.3|83537.9|83487.9|83542.6|83492.6|83532.4|83482.4|72
1621474050000|2021-05-20 01:27:30|83536.7|83486.7|83538.7|83488.7|83539.7|83489.7|83536.7|83486.7|33
1621474060000|2021-05-20 01:27:40|83538.8|83488.8|83541.9|83491.9|83544|83494|83538.7|83488.7|33
1621474070000|2021-05-20 01:27:50|83541.8|83491.8|83517.6|83467.6|83542.6|83492.6|83516.1|83466.1|63
1621474080000|2021-05-20 01:28:00|83517.4|83467.4|83531.8|83481.8|83539.9|83489.9|83515.4|83465.4|72
1621474090000|2021-05-20 01:28:10|83533.6|83483.6|83547.8|83497.8|83547.8|83497.8|83515.3|83465.3|75
1621474100000|2021-05-20 01:28:20|83547.6|83497.6|83552.5|83502.5|83553.2|83503.2|83544.2|83494.2|55
1621474110000|2021-05-20 01:28:30|83553.1|83503.1|83552.2|83502.2|83553.7|83503.7|83549.1|83499.1|63
1621474120000|2021-05-20 01:28:40|83550.3|83500.3|83549.5|83499.5|83553.6|83503.6|83549.2|83499.2|40
1621474130000|2021-05-20 01:28:50|83549|83499|83551.2|83501.2|83551.2|83501.2|83547.9|83497.9|29
1621474140000|2021-05-20 01:29:00|83549.5|83499.5|83549|83499|83550.9|83500.9|83546.4|83496.4|50
1621474150000|2021-05-20 01:29:10|83549.1|83499.1|83560.7|83510.7|83562.1|83512.1|83546.9|83496.9|57
1621474160000|2021-05-20 01:29:20|83562|83512|83556.4|83506.4|83569.2|83518.1|83554|83495.1|73
1621474170000|2021-05-20 01:29:30|83558.5|83508.5|83553|83503|83565.1|83515.1|83547.1|83487.6|78
1621474180000|2021-05-20 01:29:40|83554|83504|83547.3|83497.3|83562|83504.3|83545.2|83489.8|74
1621474190000|2021-05-20 01:29:50|83546.5|83496.5|83547.2|83497.2|83560.1|83505.3|83543.6|83485|71
1621474200000|2021-05-20 01:30:00|83551.3|83501.3|83591.2|83519.3|83595.6|83531.8|83549|83491.5|79
1621474210000|2021-05-20 01:30:10|83581.6|83531.6|83553.5|83503.5|83596.5|83532.9|83553.5|83489.2|80
1621474220000|2021-05-20 01:30:20|83554.2|83504.2|83560.8|83486.3|83565.1|83504.4|83547.4|83482.7|70
1621474230000|2021-05-20 01:30:30|83560.6|83486.2|83546.5|83496.5|83562.3|83499.7|83545.6|83483.6|62
1621474240000|2021-05-20 01:30:40|83559.8|83483.5|83551.2|83467.5|83559.8|83486.1|83536.1|83465.2|72
1621474250000|2021-05-20 01:30:50|83549.5|83468.9|83555.8|83475.6|83556.8|83476.6|83548.1|83467.4|65
1621474260000|2021-05-20 01:31:00|83556|83474.2|83545.4|83470.7|83556.2|83476.2|83543.9|83469.8|68
1621474270000|2021-05-20 01:31:10|83544|83471.6|83546|83475|83552.3|83485|83534.6|83471|52
1621474280000|2021-05-20 01:31:20|83535.1|83485.1|83533.5|83483.5|83558.6|83499|83532.2|83470.1|68
1621474290000|2021-05-20 01:31:30|83531.5|83481.5|83562.1|83512.1|83564.9|83514.9|83531.5|83481.5|78
1621474300000|2021-05-20 01:31:40|83561.3|83511.3|83555.6|83505.6|83575.8|83514.9|83554.5|83504.5|73
1621474310000|2021-05-20 01:31:50|83555.5|83505.5|83547.1|83497.1|83565.9|83510|83546.2|83483.6|71
1621474320000|2021-05-20 01:32:00|83556.4|83486.3|83561.7|83489.2|83561.7|83500.5|83545.2|83482.8|56
1621474330000|2021-05-20 01:32:10|83559.4|83487.6|83553.7|83481|83560.1|83501.3|83545.9|83473.8|65
1621474340000|2021-05-20 01:32:20|83555.8|83481.8|83550.9|83476|83555.9|83488.5|83538.2|83475.8|55
1621474350000|2021-05-20 01:32:30|83551.2|83476.4|83552.7|83502.7|83556.8|83506.8|83543.8|83475.2|53
1621474360000|2021-05-20 01:32:40|83555.1|83505.1|83555.1|83505.1|83560.8|83509.8|83537.4|83468.6|78
1621474370000|2021-05-20 01:32:50|83555.4|83505.4|83556.7|83506.7|83560|83510|83551.5|83488.4|74
1621474380000|2021-05-20 01:33:00|83555.9|83505.9|83562.8|83512.8|83563|83513|83553.4|83503.4|75
1621474390000|2021-05-20 01:33:10|83563.3|83513.3|83555.1|83505.1|83563.7|83513.7|83552.2|83502.2|72
1621474400000|2021-05-20 01:33:20|83553.7|83503.7|83559.3|83509.3|83562.6|83512.6|83551.5|83501.5|75
1621474410000|2021-05-20 01:33:30|83559.1|83509.1|83563.3|83513.3|83567.4|83517.4|83557.9|83507.9|72
1621474420000|2021-05-20 01:33:40|83562.7|83512.7|83564.4|83514.4|83569.2|83519.2|83562.7|83512.7|73
1621474430000|2021-05-20 01:33:50|83567|83517|83555.2|83505.2|83567.1|83517.1|83550.9|83500.9|72
1621474440000|2021-05-20 01:34:00|83554.8|83504.8|83556.1|83506.1|83560|83510|83551.5|83501.5|78
1621474450000|2021-05-20 01:34:10|83553.7|83503.7|83552.7|83502.7|83558.9|83508.9|83549.1|83499.1|73
1621474460000|2021-05-20 01:34:20|83553|83503|83553.1|83503.1|83558.9|83508.9|83549.7|83499.7|74
1621474470000|2021-05-20 01:34:30|83552.6|83502.6|83555.8|83505.8|83557.1|83507.1|83545.8|83495.8|74
1621474480000|2021-05-20 01:34:40|83555.6|83505.6|83553.8|83503.8|83557.3|83507.3|83545.2|83495.2|76
1621474490000|2021-05-20 01:34:50|83548.1|83498.1|83548.3|83498.3|83555|83505|83545.3|83495.3|77
1621474500000|2021-05-20 01:35:00|83548.4|83498.4|83548|83498|83553|83503|83545.2|83495.2|79
1621474510000|2021-05-20 01:35:10|83547.3|83497.3|83553.1|83503.1|83556.2|83506.2|83545.1|83495.1|79
1621474520000|2021-05-20 01:35:20|83553.5|83503.5|83547.7|83497.7|83557.5|83507.5|83547.7|83497.7|77
1621474530000|2021-05-20 01:35:30|83545.2|83495.2|83539.2|83489.2|83547.6|83497.6|83533.5|83483.5|67
1621474540000|2021-05-20 01:35:40|83541.8|83491.8|83534.4|83484.4|83546|83496|83532.3|83482.3|75
1621474550000|2021-05-20 01:35:50|83532.1|83482.1|83533.7|83483.7|83538.3|83488.3|83526|83476|78
1621474560000|2021-05-20 01:36:00|83532.6|83482.6|83541.7|83491.7|83542.3|83492.3|83519.2|83469.2|78
1621474570000|2021-05-20 01:36:10|83540.9|83490.9|83545.1|83495.1|83549.8|83499.8|83540.9|83490.9|61
1621474580000|2021-05-20 01:36:20|83545.8|83495.8|83544.1|83494.1|83550.9|83500.9|83543.4|83493.4|62
1621474590000|2021-05-20 01:36:30|83545|83495|83546.4|83496.4|83548.4|83498.4|83543.3|83493.3|68
1621474600000|2021-05-20 01:36:40|83546|83496|83549.4|83499.4|83550.5|83500.5|83540.7|83490.7|67
1621474610000|2021-05-20 01:36:50|83547.2|83497.2|83547.6|83497.6|83550.8|83500.8|83545.5|83495.5|71
1621474620000|2021-05-20 01:37:00|83546.9|83496.9|83551.4|83501.4|83552.1|83502.1|83546|83496|66
1621474630000|2021-05-20 01:37:10|83551|83501|83544.9|83494.9|83551.7|83501.7|83542.7|83492.7|64
1621474640000|2021-05-20 01:37:20|83543.7|83493.7|83537.9|83487.9|83543.9|83493.9|83536.4|83486.4|70
1621474650000|2021-05-20 01:37:30|83538|83488|83527|83477|83539.7|83489.7|83516.4|83466.4|68
1621474660000|2021-05-20 01:37:40|83528.8|83478.8|83536.5|83486.5|83539|83489|83527.2|83477.2|67
1621474670000|2021-05-20 01:37:50|83536.6|83486.6|83540.3|83490.3|83543.8|83493.8|83536.6|83486.6|63
1621474680000|2021-05-20 01:38:00|83539.5|83489.5|83534.2|83484.2|83542.2|83492.2|83531.3|83481.3|65
1621474690000|2021-05-20 01:38:10|83534|83484|83533|83483|83535|83485|83529.2|83479.2|62
1621474700000|2021-05-20 01:38:20|83532.5|83482.5|83529.9|83479.9|83534.9|83484.9|83529.2|83479.2|70
1621474710000|2021-05-20 01:38:30|83530.1|83480.1|83538.1|83488.1|83539.9|83489.9|83529.4|83479.4|70
1621474720000|2021-05-20 01:38:40|83537.9|83487.9|83536.1|83486.1|83538.9|83488.9|83532.3|83482.3|65
1621474730000|2021-05-20 01:38:50|83536|83486|83537|83487|83540.1|83490.1|83533.7|83483.7|64
1621474740000|2021-05-20 01:39:00|83538.2|83488.2|83540.8|83490.8|83544|83494|83536.8|83486.8|68
1621474750000|2021-05-20 01:39:10|83540.9|83490.9|83535.9|83485.9|83544.2|83494.2|83535.9|83485.9|64
1621474760000|2021-05-20 01:39:20|83540.2|83490.2|83533.2|83483.2|83540.9|83490.9|83532.3|83482.3|68
1621474770000|2021-05-20 01:39:30|83533.8|83483.8|83534.4|83484.4|83537.4|83487.4|83532|83482|68
1621474780000|2021-05-20 01:39:40|83533.8|83483.8|83538.7|83488.7|83538.7|83488.7|83533.4|83483.4|66
1621474790000|2021-05-20 01:39:50|83539.5|83489.5|83539.5|83489.5|83540.7|83490.7|83534.9|83484.9|67
1621474800000|2021-05-20 01:40:00|83538.8|83488.8|83539.5|83489.5|83540.1|83490.1|83535.3|83485.3|57
1621474810000|2021-05-20 01:40:10|83539.7|83489.7|83539.3|83489.3|83542.3|83492.3|83536|83486|49
1621474820000|2021-05-20 01:40:20|83540.9|83490.9|83534|83484|83540.9|83490.9|83531|83481|62
1621474830000|2021-05-20 01:40:30|83534.4|83484.4|83532.6|83482.6|83535.7|83485.7|83531.3|83481.3|47
1621474840000|2021-05-20 01:40:40|83533.4|83483.4|83533.8|83483.8|83534.9|83484.9|83532.1|83482.1|45
1621474850000|2021-05-20 01:40:50|83534.3|83484.3|83535.1|83485.1|83536.4|83486.4|83533.2|83483.2|49
1621474860000|2021-05-20 01:41:00|83535.2|83485.2|83528.9|83478.9|83535.2|83485.2|83526.6|83476.6|55
1621474870000|2021-05-20 01:41:10|83529|83479|83529.9|83479.9|83531.6|83481.6|83523.2|83473.2|59
1621474880000|2021-05-20 01:41:20|83530.2|83480.2|83523.2|83473.2|83530.6|83480.6|83520.6|83470.6|70
1621474890000|2021-05-20 01:41:30|83521.6|83471.6|83525.6|83475.6|83527|83477|83521.4|83471.4|78
1621474900000|2021-05-20 01:41:40|83526|83476|83526.5|83476.5|83528.7|83478.7|83522.7|83472.7|79
1621474910000|2021-05-20 01:41:50|83527.4|83477.4|83529.5|83479.5|83531.3|83481.3|83524.9|83474.9|75
1621474920000|2021-05-20 01:42:00|83530|83480|83529.3|83479.3|83532.6|83482.6|83526.2|83476.2|75
1621474930000|2021-05-20 01:42:10|83530.9|83480.9|83532.9|83482.9|83536.4|83486.4|83525.8|83475.8|76
1621474940000|2021-05-20 01:42:20|83531.8|83481.8|83526.9|83476.9|83535.8|83485.8|83525.4|83475.4|76
1621474950000|2021-05-20 01:42:30|83526.7|83476.7|83526.8|83476.8|83530|83480|83522.8|83472.8|78
1621474960000|2021-05-20 01:42:40|83526.3|83476.3|83529.1|83479.1|83534.6|83484.6|83525.6|83475.6|77
1621474970000|2021-05-20 01:42:50|83530.5|83480.5|83528|83478|83531.5|83481.5|83524.7|83474.7|73
1621474980000|2021-05-20 01:43:00|83527.7|83477.7|83518.4|83468.4|83531.2|83481.2|83518.4|83468.4|75
1621474990000|2021-05-20 01:43:10|83516.1|83466.1|83521.6|83471.6|83525.6|83475.6|83516.1|83466.1|77
1621475000000|2021-05-20 01:43:20|83523.4|83473.4|83524.8|83474.8|83528.3|83478.3|83521.3|83471.3|73
1621475010000|2021-05-20 01:43:30|83524.6|83474.6|83528.4|83478.4|83528.4|83478.4|83523.7|83473.7|62
1621475020000|2021-05-20 01:43:40|83528.6|83478.6|83524.4|83474.4|83528.7|83478.7|83523.7|83473.7|57
1621475030000|2021-05-20 01:43:50|83524.7|83474.7|83528.2|83478.2|83528.8|83478.8|83523.9|83473.9|49
1621475040000|2021-05-20 01:44:00|83528.5|83478.5|83527.4|83477.4|83529.2|83479.2|83527.4|83477.4|39
1621475050000|2021-05-20 01:44:10|83527.3|83477.3|83532.6|83482.6|83532.6|83482.6|83526.7|83476.7|33
1621475060000|2021-05-20 01:44:20|83532|83482|83533.9|83483.9|83535|83485|83527.6|83477.6|61
1621475070000|2021-05-20 01:44:30|83534.4|83484.4|83532.6|83482.6|83534.6|83484.6|83530|83480|68
1621475080000|2021-05-20 01:44:40|83533.8|83483.8|83536.8|83486.8|83539.2|83489.2|83529.1|83479.1|64
1621475090000|2021-05-20 01:44:50|83538.1|83488.1|83537|83487|83539.8|83489.8|83534.3|83484.3|67
1621475100000|2021-05-20 01:45:00|83537.4|83487.4|83529.7|83479.7|83538.5|83488.5|83528.3|83478.3|69
1621475110000|2021-05-20 01:45:10|83530.2|83480.2|83532.8|83482.8|83535|83485|83526.3|83476.3|75
1621475120000|2021-05-20 01:45:20|83533|83483|83536.8|83486.8|83539.4|83489.4|83530.9|83480.9|74
1621475130000|2021-05-20 01:45:30|83536.9|83486.9|83538.3|83488.3|83541.1|83491.1|83535.1|83485.1|71
1621475140000|2021-05-20 01:45:40|83539.2|83489.2|83537.3|83487.3|83541.9|83491.9|83535.5|83485.5|70
1621475150000|2021-05-20 01:45:50|83537|83487|83537|83487|83539.1|83489.1|83533.3|83483.3|68
1621475160000|2021-05-20 01:46:00|83536.8|83486.8|83534|83484|83538.4|83488.4|83533.8|83483.8|66
1621475170000|2021-05-20 01:46:10|83533.2|83483.2|83525|83475|83534.8|83484.8|83523.4|83473.4|72
1621475180000|2021-05-20 01:46:20|83525.6|83475.6|83522.1|83472.1|83527.3|83477.3|83520|83470|66
1621475190000|2021-05-20 01:46:30|83524.4|83474.4|83526.1|83476.1|83528|83478|83520.6|83470.6|70
1621475200000|2021-05-20 01:46:40|83525.8|83475.8|83528.6|83478.6|83530.8|83480.8|83523.9|83473.9|72
1621475210000|2021-05-20 01:46:50|83528.8|83478.8|83528.3|83478.3|83530|83480|83523.2|83473.2|66
1621475220000|2021-05-20 01:47:00|83524.6|83474.6|83530.5|83480.5|83534.3|83484.3|83524.6|83474.6|70
1621475230000|2021-05-20 01:47:10|83530.4|83480.4|83527.3|83477.3|83532|83482|83525.5|83475.5|70
1621475240000|2021-05-20 01:47:20|83527|83477|83522.6|83472.6|83528.2|83478.2|83518.3|83468.3|72
1621475250000|2021-05-20 01:47:30|83522.7|83472.7|83519.8|83469.8|83525|83475|83517.3|83467.3|66
1621475260000|2021-05-20 01:47:40|83519.7|83469.7|83518.9|83468.9|83523.9|83473.9|83517.8|83467.8|71
1621475270000|2021-05-20 01:47:50|83519.3|83469.3|83523.6|83473.6|83525.6|83475.6|83518.3|83468.3|75
1621475280000|2021-05-20 01:48:00|83522.8|83472.8|83522|83472|83524.8|83474.8|83517.9|83467.9|72
1621475290000|2021-05-20 01:48:10|83523.7|83473.7|83529|83479|83530.2|83480.2|83523.1|83473.1|66
1621475300000|2021-05-20 01:48:20|83527.9|83477.9|83530.2|83480.2|83532.4|83482.4|83524.5|83474.5|68
1621475310000|2021-05-20 01:48:30|83530.4|83480.4|83530.5|83480.5|83532.2|83482.2|83526.5|83476.5|70
1621475320000|2021-05-20 01:48:40|83529.4|83479.4|83530.5|83480.5|83530.5|83480.5|83521|83471|66
1621475330000|2021-05-20 01:48:50|83529.6|83479.6|83527.5|83477.5|83531.1|83481.1|83524.9|83474.9|72
1621475340000|2021-05-20 01:49:00|83526.8|83476.8|83529.5|83479.5|83530.9|83480.9|83524.3|83474.3|69
1621475350000|2021-05-20 01:49:10|83527.9|83477.9|83527|83477|83531.9|83481.9|83522.6|83472.6|71
1621475360000|2021-05-20 01:49:20|83526.8|83476.8|83526|83476|83530|83480|83524.2|83474.2|65
1621475370000|2021-05-20 01:49:30|83526.8|83476.8|83526.1|83476.1|83527.5|83477.5|83522.6|83472.6|68
1621475380000|2021-05-20 01:49:40|83525.7|83475.7|83525.3|83475.3|83527.9|83477.9|83519.8|83469.8|58
1621475390000|2021-05-20 01:49:50|83524|83474|83525.5|83475.5|83527|83477|83520.4|83470.4|62
1621475400000|2021-05-20 01:50:00|83525.3|83475.3|83526.9|83476.9|83528.1|83478.1|83521.7|83471.7|74
1621475410000|2021-05-20 01:50:10|83527.5|83477.5|83514.9|83464.9|83527.5|83477.5|83510.6|83460.6|75
1621475420000|2021-05-20 01:50:20|83514.8|83464.8|83515.4|83465.4|83517|83467|83513.8|83463.8|52
1621475430000|2021-05-20 01:50:30|83516|83466|83520.1|83470.1|83520.4|83470.4|83512.9|83462.9|66
1621475440000|2021-05-20 01:50:40|83519.9|83469.9|83516.5|83466.5|83520.1|83470.1|83515.5|83465.5|58
1621475450000|2021-05-20 01:50:50|83516.8|83466.8|83517.9|83467.9|83522.4|83472.4|83515|83465|65
1621475460000|2021-05-20 01:51:00|83518|83468|83520.6|83470.6|83523.8|83473.8|83512.9|83462.9|69
1621475470000|2021-05-20 01:51:10|83519.8|83469.8|83522|83472|83525.4|83475.4|83504.1|83454.1|76
1621475480000|2021-05-20 01:51:20|83522.1|83472.1|83521.1|83471.1|83522.5|83472.5|83515.6|83465.6|73
1621475490000|2021-05-20 01:51:30|83520.9|83470.9|83512.5|83462.5|83521.8|83471.8|83512.1|83462.1|69
1621475500000|2021-05-20 01:51:40|83513.1|83463.1|83520.9|83470.9|83523.7|83473.7|83513.1|83463.1|70
1621475510000|2021-05-20 01:51:50|83520.4|83470.4|83517.6|83467.6|83522.1|83472.1|83514.3|83464.3|73
1621475520000|2021-05-20 01:52:00|83517|83467|83522.2|83472.2|83522.7|83472.7|83513|83463|74
1621475530000|2021-05-20 01:52:10|83517.2|83467.2|83520.4|83470.4|83522.8|83472.8|83515.7|83465.7|75
1621475540000|2021-05-20 01:52:20|83522|83472|83523.5|83473.5|83524.7|83474.7|83518.5|83468.5|75
1621475550000|2021-05-20 01:52:30|83522|83472|83527.8|83477.8|83528.6|83478.6|83520.5|83470.5|62
1621475560000|2021-05-20 01:52:40|83527.6|83477.6|83526.1|83476.1|83527.6|83477.6|83522|83472|43
1621475570000|2021-05-20 01:52:50|83526.3|83476.3|83524.6|83474.6|83528.5|83478.5|83518.4|83468.4|65
1621475580000|2021-05-20 01:53:00|83523.6|83473.6|83526.7|83476.7|83528.8|83478.8|83522.3|83472.3|63
1621475590000|2021-05-20 01:53:10|83524.5|83474.5|83530.1|83480.1|83532.4|83482.4|83524.5|83474.5|66
1621475600000|2021-05-20 01:53:20|83531.4|83481.4|83531|83481|83533.3|83483.3|83527.4|83477.4|58
1621475610000|2021-05-20 01:53:30|83530|83480|83528.9|83478.9|83532.2|83482.2|83524.2|83474.2|55
1621475620000|2021-05-20 01:53:40|83529|83479|83524.7|83474.7|83530.9|83480.9|83523.4|83473.4|63
1621475630000|2021-05-20 01:53:50|83524.6|83474.6|83526|83476|83527.6|83477.6|83522.7|83472.7|31
1621475640000|2021-05-20 01:54:00|83526.2|83476.2|83528.3|83478.3|83529.5|83479.5|83524|83474|61
1621475650000|2021-05-20 01:54:10|83528.2|83478.2|83525.3|83475.3|83529.4|83479.4|83524.2|83474.2|50
1621475660000|2021-05-20 01:54:20|83524.9|83474.9|83523.1|83473.1|83530|83480|83522|83472|70
1621475670000|2021-05-20 01:54:30|83523.8|83473.8|83521.3|83471.3|83523.8|83473.8|83518.7|83468.7|51
1621475680000|2021-05-20 01:54:40|83521|83471|83514.8|83464.8|83522.9|83472.9|83514.6|83464.6|59
1621475690000|2021-05-20 01:54:50|83513.6|83463.6|83507.4|83457.4|83519.7|83469.7|83506.9|83456.9|67
1621475700000|2021-05-20 01:55:00|83507.6|83457.6|83506|83456|83511.7|83461.7|83505.5|83455.5|51
1621475710000|2021-05-20 01:55:10|83506.4|83456.4|83514.8|83464.8|83516|83466|83505.9|83455.9|51
1621475720000|2021-05-20 01:55:20|83515|83465|83517.7|83467.7|83521.5|83471.5|83512.4|83462.4|48
1621475730000|2021-05-20 01:55:30|83515.8|83465.8|83514.1|83464.1|83521.5|83471.5|83514.1|83464.1|57
1621475740000|2021-05-20 01:55:40|83514.5|83464.5|83514.5|83464.5|83517.1|83467.1|83512.7|83462.7|41
1621475750000|2021-05-20 01:55:50|83514.7|83464.7|83513.1|83463.1|83517.6|83467.6|83509|83459|63
1621475760000|2021-05-20 01:56:00|83514.7|83464.7|83512.3|83462.3|83514.7|83464.7|83508.1|83458.1|63
1621475770000|2021-05-20 01:56:10|83512.2|83462.2|83509.7|83459.7|83513.1|83463.1|83506.2|83456.2|58
1621475780000|2021-05-20 01:56:20|83509.6|83459.6|83503.5|83453.5|83512.6|83462.6|83502.2|83452.2|58
1621475790000|2021-05-20 01:56:30|83502.2|83452.2|83505.2|83455.2|83508.1|83458.1|83502.2|83452.2|44
1621475800000|2021-05-20 01:56:40|83505.4|83455.4|83508.5|83458.5|83510.8|83460.8|83504.7|83454.7|59
1621475810000|2021-05-20 01:56:50|83508.6|83458.6|83509.2|83459.2|83510.6|83460.6|83507|83457|43
1621475820000|2021-05-20 01:57:00|83509.3|83459.3|83510.7|83460.7|83514|83464|83505.5|83455.5|57
1621475830000|2021-05-20 01:57:10|83508.2|83458.2|83505.1|83455.1|83508.8|83458.8|83503.7|83453.7|49
1621475840000|2021-05-20 01:57:20|83506|83456|83500.8|83450.8|83508.3|83458.3|83496.4|83446.4|43
1621475850000|2021-05-20 01:57:30|83500.2|83450.2|83488.3|83438.3|83503|83453|83484.7|83425.2|66
1621475860000|2021-05-20 01:57:40|83488|83438|83487.8|83437.8|83490|83440|83484.4|83434.4|60
1621475870000|2021-05-20 01:57:50|83488|83438|83484.9|83434.9|83490.2|83440.2|83478.8|83428.8|48
1621475880000|2021-05-20 01:58:00|83485.1|83435.1|83483.3|83433.3|83486.6|83436.6|83481|83431|52
1621475890000|2021-05-20 01:58:10|83483.8|83433.8|83481|83431|83486.9|83436.9|83480.5|83430.5|34
1621475900000|2021-05-20 01:58:20|83481.5|83431.5|83480.4|83430.4|83481.9|83431.9|83479|83429|25
1621475910000|2021-05-20 01:58:30|83480.6|83430.6|83488.4|83438.4|83488.7|83438.7|83479.5|83429.5|56
1621475920000|2021-05-20 01:58:40|83488.3|83438.3|83496.1|83446.1|83497.6|83447.6|83487|83437|67
1621475930000|2021-05-20 01:58:50|83496.3|83446.3|83496.7|83446.7|83501.5|83451.5|83493.4|83443.4|70
1621475940000|2021-05-20 01:59:00|83496.8|83446.8|83505.5|83455.5|83506.3|83456.3|83492.5|83442.5|69
1621475950000|2021-05-20 01:59:10|83505.3|83455.3|83504.4|83454.4|83507|83457|83503.5|83453.5|72
1621475960000|2021-05-20 01:59:20|83504.1|83454.1|83501|83451|83506.4|83456.4|83499.9|83449.9|68
1621475970000|2021-05-20 01:59:30|83500.3|83450.3|83506.8|83456.8|83507|83457|83497.7|83447.7|69
1621475980000|2021-05-20 01:59:40|83507|83457|83496.6|83446.6|83507.1|83457.1|83492.8|83442.8|61
1621475990000|2021-05-20 01:59:50|83496.8|83446.8|83503.7|83453.7|83505|83455|83495.8|83445.8|64
1621476000000|2021-05-20 02:00:00|83502.7|83452.7|83500.5|83450.5|83504.4|83454.4|83497.9|83447.9|63
1621476010000|2021-05-20 02:00:10|83500.8|83450.8|83504|83454|83509.5|83459.5|83498.4|83448.4|64
1621476020000|2021-05-20 02:00:20|83508.6|83458.6|83506.3|83456.3|83508.8|83458.8|83502.4|83452.4|53
1621476030000|2021-05-20 02:00:30|83506.2|83456.2|83503.9|83453.9|83506.2|83456.2|83503.8|83453.8|29
1621476040000|2021-05-20 02:00:40|83504.2|83454.2|83501.9|83451.9|83505.9|83455.9|83495.4|83445.4|63
1621476050000|2021-05-20 02:00:50|83505.5|83455.5|83514.2|83464.2|83515.3|83465.3|83505.2|83455.2|68
1621476060000|2021-05-20 02:01:00|83513.2|83463.2|83510.4|83460.4|83516.5|83466.5|83509.4|83459.4|60
1621476070000|2021-05-20 02:01:10|83509.9|83459.9|83514.9|83464.9|83515.7|83465.7|83507|83457|69
1621476080000|2021-05-20 02:01:20|83514.5|83464.5|83508.6|83458.6|83514.8|83464.8|83508.6|83458.6|45
1621476090000|2021-05-20 02:01:30|83509|83459|83514.9|83464.9|83520.4|83470.4|83509|83459|64
1621476100000|2021-05-20 02:01:40|83517.5|83467.5|83521|83471|83522.1|83472.1|83516.5|83466.5|66
1621476110000|2021-05-20 02:01:50|83521.1|83471.1|83517.9|83467.9|83525.2|83475.2|83516.4|83466.4|53
1621476120000|2021-05-20 02:02:00|83517.8|83467.8|83517.5|83467.5|83524.5|83474.5|83515.4|83465.4|69
1621476130000|2021-05-20 02:02:10|83519.2|83469.2|83516.4|83466.4|83520|83470|83516.1|83466.1|44
1621476140000|2021-05-20 02:02:20|83516.5|83466.5|83515.3|83465.3|83519.8|83469.8|83514.5|83464.5|53
1621476150000|2021-05-20 02:02:30|83515.2|83465.2|83518|83468|83520.2|83470.2|83507.9|83457.9|63
1621476160000|2021-05-20 02:02:40|83518.1|83468.1|83513.9|83463.9|83520.1|83470.1|83512|83462|61
1621476170000|2021-05-20 02:02:50|83514.1|83464.1|83519.4|83469.4|83521.2|83471.2|83513|83463|72
1621476180000|2021-05-20 02:03:00|83518.4|83468.4|83508.6|83458.6|83518.4|83468.4|83506.2|83456.2|58
1621476190000|2021-05-20 02:03:10|83509.6|83459.6|83521|83471|83521.1|83471.1|83504.6|83454.6|73
1621476200000|2021-05-20 02:03:20|83520.7|83470.7|83513.4|83463.4|83521.1|83471.1|83509.7|83459.7|66
1621476210000|2021-05-20 02:03:30|83513.8|83463.8|83517.4|83467.4|83517.4|83467.4|83510.4|83460.4|32
1621476220000|2021-05-20 02:03:40|83517.7|83467.7|83523.3|83473.3|83525.1|83475.1|83506.6|83456.6|48
1621476230000|2021-05-20 02:03:50|83521.9|83471.9|83520.2|83470.2|83522.2|83472.2|83515.2|83465.2|66
1621476240000|2021-05-20 02:04:00|83520.1|83470.1|83517.1|83467.1|83520.5|83470.5|83516.9|83466.9|67
1621476250000|2021-05-20 02:04:10|83516.8|83466.8|83512|83462|83516.8|83466.8|83512|83462|40
1621476260000|2021-05-20 02:04:20|83512.1|83462.1|83509|83459|83512.1|83462.1|83509|83459|53
1621476270000|2021-05-20 02:04:30|83509.3|83459.3|83522.1|83472.1|83522.9|83472.9|83508.2|83458.2|57
1621476280000|2021-05-20 02:04:40|83521.9|83471.9|83520.8|83470.8|83522.4|83472.4|83515.3|83465.3|54
1621476290000|2021-05-20 02:04:50|83520.6|83470.6|83517.6|83467.6|83522.2|83472.2|83516.6|83466.6|66
1621476300000|2021-05-20 02:05:00|83517.2|83467.2|83517.7|83467.7|83518.1|83468.1|83509.8|83459.8|53
1621476310000|2021-05-20 02:05:10|83518.2|83468.2|83509.9|83459.9|83518.2|83468.2|83506.8|83456.8|54
1621476320000|2021-05-20 02:05:20|83512.2|83462.2|83512.1|83462.1|83516|83466|83508.6|83458.6|72
1621476330000|2021-05-20 02:05:30|83512.2|83462.2|83512.9|83462.9|83517|83467|83508.6|83458.6|61
1621476340000|2021-05-20 02:05:40|83512.5|83462.5|83508.2|83458.2|83516.9|83466.9|83507.5|83457.5|66
1621476350000|2021-05-20 02:05:50|83508.3|83458.3|83514.1|83464.1|83514.1|83464.1|83508|83458|53
1621476360000|2021-05-20 02:06:00|83513.7|83463.7|83513.6|83463.6|83516.1|83466.1|83507.6|83457.6|69
1621476370000|2021-05-20 02:06:10|83514.2|83464.2|83515.6|83465.6|83522.7|83472.7|83512.9|83462.9|61
1621476380000|2021-05-20 02:06:20|83515.5|83465.5|83516|83466|83516.8|83466.8|83514.6|83464.6|52
1621476390000|2021-05-20 02:06:30|83516.3|83466.3|83515.3|83465.3|83516.8|83466.8|83514.6|83464.6|35
1621476400000|2021-05-20 02:06:40|83514.7|83464.7|83511.5|83461.5|83516.4|83466.4|83510.6|83460.6|54
1621476410000|2021-05-20 02:06:50|83511.6|83461.6|83513.8|83463.8|83513.8|83463.8|83509.5|83459.5|59
1621476420000|2021-05-20 02:07:00|83513.7|83463.7|83526.3|83476.3|83527.3|83477.3|83512.1|83462.1|75
1621476430000|2021-05-20 02:07:10|83527.3|83477.3|83538.8|83488.8|83540.6|83490.6|83523.5|83473.5|72
1621476440000|2021-05-20 02:07:20|83540|83490|83533.1|83483.1|83542.9|83492.9|83532.5|83482.5|66
1621476450000|2021-05-20 02:07:30|83533.2|83483.2|83533.3|83483.3|83537.7|83487.7|83530|83480|55
1621476460000|2021-05-20 02:07:40|83532.6|83482.6|83538.2|83488.2|83539.4|83489.4|83528.6|83478.6|62
1621476470000|2021-05-20 02:07:50|83538.4|83488.4|83542.1|83492.1|83543.3|83493.3|83534.2|83484.2|73
1621476480000|2021-05-20 02:08:00|83541.9|83491.9|83543.3|83493.3|83546.6|83496.6|83538.9|83488.9|69
1621476490000|2021-05-20 02:08:10|83543.6|83493.6|83546.2|83496.2|83547.3|83497.3|83540.6|83490.6|44
1621476500000|2021-05-20 02:08:20|83546.4|83496.4|83558.3|83508.3|83560.2|83510.2|83542.4|83492.4|74
1621476510000|2021-05-20 02:08:30|83558.5|83508.5|83556.1|83506.1|83560|83510|83551.6|83501.6|63
1621476520000|2021-05-20 02:08:40|83556.7|83506.7|83555.6|83505.6|83556.7|83506.7|83549.7|83499.7|52
1621476530000|2021-05-20 02:08:50|83554.8|83504.8|83551.6|83501.6|83554.8|83504.8|83545|83495|66
1621476540000|2021-05-20 02:09:00|83551.8|83501.8|83552|83502|83553.9|83503.9|83544.6|83494.6|62
1621476550000|2021-05-20 02:09:10|83552.2|83502.2|83551.7|83501.7|83552.4|83502.4|83543.3|83493.3|62
1621476560000|2021-05-20 02:09:20|83550.8|83500.8|83546.7|83496.7|83550.8|83500.8|83534.1|83465.4|60
1621476570000|2021-05-20 02:09:30|83546.4|83496.4|83548.3|83498.3|83553.2|83503.2|83544.2|83494.2|67
1621476580000|2021-05-20 02:09:40|83548.1|83498.1|83547.5|83497.5|83553|83503|83543|83493|67
1621476590000|2021-05-20 02:09:50|83547.4|83497.4|83549.8|83499.8|83553.4|83503.4|83544.3|83494.3|65
1621476600000|2021-05-20 02:10:00|83549.7|83499.7|83545.9|83495.9|83552|83502|83545.8|83495.8|68
1621476610000|2021-05-20 02:10:10|83546.1|83496.1|83549.9|83499.9|83550|83500|83543.8|83493.8|46
1621476620000|2021-05-20 02:10:20|83550.9|83500.9|83547.9|83497.9|83551.7|83501.7|83543.2|83493.2|69
1621476630000|2021-05-20 02:10:30|83548.2|83498.2|83546.6|83496.6|83550.8|83500.8|83543.4|83493.4|59
1621476640000|2021-05-20 02:10:40|83546.5|83496.5|83535.4|83485.4|83546.6|83496.6|83532|83482|34
1621476650000|2021-05-20 02:10:50|83539|83489|83541.2|83491.2|83541.7|83491.7|83537.6|83487.6|22
1621476660000|2021-05-20 02:11:00|83541.6|83491.6|83545.9|83495.9|83549.4|83499.4|83534.7|83484.7|66
1621476670000|2021-05-20 02:11:10|83546|83496|83546|83496|83548.4|83498.4|83541.4|83491.4|70
1621476680000|2021-05-20 02:11:20|83545.8|83495.8|83540.8|83490.8|83545.8|83495.8|83537|83487|58
1621476690000|2021-05-20 02:11:30|83542.6|83492.6|83543.4|83493.4|83548|83498|83539|83489|63
1621476700000|2021-05-20 02:11:40|83544.8|83494.8|83547.4|83497.4|83552.1|83502.1|83544.4|83494.4|65
1621476710000|2021-05-20 02:11:50|83549.1|83499.1|83548.4|83498.4|83553.2|83503.2|83547.9|83497.9|53
1621476720000|2021-05-20 02:12:00|83548.7|83498.7|83548.4|83498.4|83554.2|83504.2|83547.6|83497.6|58
1621476730000|2021-05-20 02:12:10|83548.5|83498.5|83547.1|83497.1|83550.5|83500.5|83544.2|83494.2|62
1621476740000|2021-05-20 02:12:20|83549.1|83499.1|83543|83493|83549.5|83499.5|83539.6|83489.6|70
1621476750000|2021-05-20 02:12:30|83544.6|83494.6|83548|83498|83549.1|83499.1|83542.8|83492.8|68
1621476760000|2021-05-20 02:12:40|83549.6|83499.6|83550.4|83500.4|83554.3|83504.3|83545.2|83495.2|72
1621476770000|2021-05-20 02:12:50|83550.2|83500.2|83550.6|83500.6|83552.1|83502.1|83544.1|83494.1|70
1621476780000|2021-05-20 02:13:00|83550.7|83500.7|83549.3|83499.3|83553.7|83503.7|83547.2|83497.2|71
1621476790000|2021-05-20 02:13:10|83549.1|83499.1|83553.8|83503.8|83557.8|83507.8|83549.1|83499.1|51
1621476800000|2021-05-20 02:13:20|83553.9|83503.9|83554.4|83504.4|83554.5|83504.5|83546.5|83496.5|47
1621476810000|2021-05-20 02:13:30|83553.4|83503.4|83547.5|83497.5|83554.9|83504.9|83547.1|83497.1|63
1621476820000|2021-05-20 02:13:40|83550.9|83500.9|83546.5|83496.5|83551.6|83501.6|83530.9|83480.9|42
1621476830000|2021-05-20 02:13:50|83546.9|83496.9|83546.4|83496.4|83549.4|83499.4|83541|83491|73
1621476840000|2021-05-20 02:14:00|83546.9|83496.9|83552.3|83502.3|83555.9|83505.9|83544.4|83494.4|62
1621476850000|2021-05-20 02:14:10|83552.4|83502.4|83547.2|83497.2|83552.5|83502.5|83547.2|83497.2|35
1621476860000|2021-05-20 02:14:20|83552.5|83502.5|83549.3|83499.3|83552.5|83502.5|83544.3|83494.3|43
1621476870000|2021-05-20 02:14:30|83548.8|83498.8|83551.1|83501.1|83556.4|83506.4|83545.6|83495.6|69
1621476880000|2021-05-20 02:14:40|83549.3|83499.3|83544.2|83494.2|83550.7|83500.7|83544.2|83494.2|46
1621476890000|2021-05-20 02:14:50|83544.7|83494.7|83548.9|83498.9|83553.6|83503.6|83543.1|83493.1|62
1621476900000|2021-05-20 02:15:00|83548.5|83498.5|83542|83492|83551.7|83501.7|83539.1|83489.1|49
1621476910000|2021-05-20 02:15:10|83541.7|83491.7|83541.1|83491.1|83541.7|83491.7|83539.5|83489.5|14
1621476920000|2021-05-20 02:15:20|83541|83491|83540.1|83490.1|83546.6|83496.6|83540|83490|41
1621476930000|2021-05-20 02:15:30|83539.9|83489.9|83541.6|83491.6|83541.9|83491.9|83539.8|83489.8|22
1621476940000|2021-05-20 02:15:40|83541.7|83491.7|83547.6|83497.6|83549.5|83499.5|83539.5|83489.5|66
1621476950000|2021-05-20 02:15:50|83545.6|83495.6|83550|83500|83554.6|83504.6|83545.4|83495.4|70
1621476960000|2021-05-20 02:16:00|83548.5|83498.5|83551.3|83501.3|83553.3|83503.3|83546.3|83496.3|67
1621476970000|2021-05-20 02:16:10|83550|83500|83551|83501|83552.6|83502.6|83544.3|83494.3|60
1621476980000|2021-05-20 02:16:20|83551.1|83501.1|83545.8|83495.8|83552.4|83502.4|83542.8|83492.8|69
1621476990000|2021-05-20 02:16:30|83543.3|83493.3|83543.7|83493.7|83543.7|83493.7|83542.1|83492.1|30
1621477000000|2021-05-20 02:16:40|83543.5|83493.5|83546|83496|83547.4|83497.4|83541.3|83491.3|57
1621477010000|2021-05-20 02:16:50|83545.9|83495.9|83544.9|83494.9|83549.5|83499.5|83539.9|83489.9|46
1621477020000|2021-05-20 02:17:00|83545|83495|83536.8|83486.8|83545.9|83495.9|83535.6|83485.6|45
1621477030000|2021-05-20 02:17:10|83536.3|83486.3|83538.3|83488.3|83538.3|83488.3|83532.2|83482.2|46
1621477040000|2021-05-20 02:17:20|83539|83489|83543.4|83493.4|83553.3|83503.3|83539|83489|64
1621477050000|2021-05-20 02:17:30|83543.7|83493.7|83540.8|83490.8|83546.9|83496.9|83540.6|83490.6|44
1621477060000|2021-05-20 02:17:40|83540.7|83490.7|83555|83505|83555|83505|83540.1|83490.1|65
1621477070000|2021-05-20 02:17:50|83554.3|83504.3|83554.1|83504.1|83555.1|83505.1|83552.8|83502.8|37
1621477080000|2021-05-20 02:18:00|83554.8|83504.8|83555.7|83505.7|83556.2|83506.2|83550.9|83500.9|38
1621477090000|2021-05-20 02:18:10|83555.9|83505.9|83555.3|83505.3|83558.2|83508.2|83553|83503|47
1621477100000|2021-05-20 02:18:20|83558|83508|83558.3|83508.3|83562.1|83512.1|83555.9|83505.9|69
1621477110000|2021-05-20 02:18:30|83558.2|83508.2|83566.7|83516.7|83567.3|83517.3|83553|83503|65
1621477120000|2021-05-20 02:18:40|83567.9|83517.9|83558.3|83508.3|83567.9|83517.9|83554.4|83504.4|63
1621477130000|2021-05-20 02:18:50|83558.2|83508.2|83552.1|83502.1|83566.3|83516.3|83552.1|83502.1|65
1621477140000|2021-05-20 02:19:00|83552.3|83502.3|83551.9|83501.9|83554|83504|83551.5|83501.5|41
1621477150000|2021-05-20 02:19:10|83551.8|83501.8|83565|83515|83567.4|83517.4|83551.1|83501.1|65
1621477160000|2021-05-20 02:19:20|83563.2|83513.2|83561.9|83511.9|83568.7|83518.7|83560|83510|71
1621477170000|2021-05-20 02:19:30|83562.1|83512.1|83551|83501|83564.8|83514.8|83551|83501|64
1621477180000|2021-05-20 02:19:40|83550.8|83500.8|83550.2|83500.2|83554.1|83504.1|83546.2|83496.2|62
1621477190000|2021-05-20 02:19:50|83548.9|83498.9|83546.8|83496.8|83549.2|83499.2|83540.8|83490.8|56
1621477200000|2021-05-20 02:20:00|83548.2|83498.2|83549.2|83499.2|83550.6|83500.6|83544.2|83494.2|62
1621477210000|2021-05-20 02:20:10|83549.3|83499.3|83549.9|83499.9|83550.7|83500.7|83538.1|83488.1|66
1621477220000|2021-05-20 02:20:20|83550.1|83500.1|83546.9|83496.9|83550.1|83500.1|83544.4|83494.4|53
1621477230000|2021-05-20 02:20:30|83547.8|83497.8|83546.6|83496.6|83548.6|83498.6|83544.8|83494.8|40
1621477240000|2021-05-20 02:20:40|83546.5|83496.5|83550|83500|83551.5|83501.5|83545|83495|58
1621477250000|2021-05-20 02:20:50|83549.5|83499.5|83551|83501|83554.3|83504.3|83549|83499|53
1621477260000|2021-05-20 02:21:00|83551.1|83501.1|83547.6|83497.6|83551.1|83501.1|83546.9|83496.9|24
1621477270000|2021-05-20 02:21:10|83547.5|83497.5|83555.6|83505.6|83555.7|83505.7|83547.5|83497.5|64
1621477280000|2021-05-20 02:21:20|83555.8|83505.8|83562.3|83512.3|83562.4|83512.4|83553.2|83503.2|72
1621477290000|2021-05-20 02:21:30|83562.2|83512.2|83558.3|83508.3|83562.2|83512.2|83554.6|83504.6|52
1621477300000|2021-05-20 02:21:40|83558.7|83508.7|83558.6|83508.6|83559.8|83509.8|83558|83508|36
1621477310000|2021-05-20 02:21:50|83558.3|83508.3|83557.8|83507.8|83559.4|83509.4|83551.6|83501.6|43
1621477320000|2021-05-20 02:22:00|83558|83508|83555.5|83505.5|83560.2|83510.2|83555.5|83505.5|48
1621477330000|2021-05-20 02:22:10|83555.6|83505.6|83555.6|83505.6|83558.6|83508.6|83553.5|83503.5|30
1621477340000|2021-05-20 02:22:20|83555.7|83505.7|83554|83504|83555.7|83505.7|83553.6|83503.6|31
1621477350000|2021-05-20 02:22:30|83553.9|83503.9|83558.1|83508.1|83558.7|83508.7|83553|83503|54
1621477360000|2021-05-20 02:22:40|83558.5|83508.5|83553.5|83503.5|83558.5|83508.5|83551.4|83501.4|49
1621477370000|2021-05-20 02:22:50|83554.9|83504.9|83551.9|83501.9|83555.9|83505.9|83550.6|83500.6|56
1621477380000|2021-05-20 02:23:00|83552.1|83502.1|83551.2|83501.2|83557.2|83507.2|83550.1|83500.1|64
1621477390000|2021-05-20 02:23:10|83553|83503|83544.9|83494.9|83555.1|83505.1|83543.2|83493.2|70
1621477400000|2021-05-20 02:23:20|83545.1|83495.1|83547.2|83497.2|83548.2|83498.2|83543.1|83493.1|64
1621477410000|2021-05-20 02:23:30|83546.6|83496.6|83548.9|83498.9|83554.2|83504.2|83543.9|83493.9|72
1621477420000|2021-05-20 02:23:40|83550.3|83500.3|83546.7|83496.7|83550.4|83500.4|83546.5|83496.5|68
1621477430000|2021-05-20 02:23:50|83547|83497|83545.4|83495.4|83549.3|83499.3|83544.9|83494.9|42
1621477440000|2021-05-20 02:24:00|83545.3|83495.3|83552.1|83502.1|83553.7|83503.7|83543.5|83493.5|54
1621477450000|2021-05-20 02:24:10|83550.8|83500.8|83543.8|83493.8|83551.6|83501.6|83543.8|83493.8|45
1621477460000|2021-05-20 02:24:20|83544.2|83494.2|83543.9|83493.9|83545.1|83495.1|83542.9|83492.9|41
1621477470000|2021-05-20 02:24:30|83543.1|83493.1|83542.3|83492.3|83544.6|83494.6|83540.9|83490.9|46
1621477480000|2021-05-20 02:24:40|83542.4|83492.4|83539.9|83489.9|83543.2|83493.2|83537.7|83487.7|59
1621477490000|2021-05-20 02:24:50|83540|83490|83539.6|83489.6|83542.6|83492.6|83538.9|83488.9|48
1621477500000|2021-05-20 02:25:00|83539.7|83489.7|83540.5|83490.5|83542.4|83492.4|83539|83489|61
1621477510000|2021-05-20 02:25:10|83540.6|83490.6|83537.7|83487.7|83540.7|83490.7|83537.6|83487.6|26
1621477520000|2021-05-20 02:25:20|83537.8|83487.8|83539.6|83489.6|83540.3|83490.3|83535.4|83485.4|56
1621477530000|2021-05-20 02:25:30|83540.1|83490.1|83536.6|83486.6|83540.1|83490.1|83535.6|83485.6|42
1621477540000|2021-05-20 02:25:40|83536.7|83486.7|83537|83487|83538.1|83488.1|83536.4|83486.4|30
1621477550000|2021-05-20 02:25:50|83536.9|83486.9|83531.8|83481.8|83537.9|83487.9|83531|83481|56
1621477560000|2021-05-20 02:26:00|83531.6|83481.6|83538.7|83488.7|83538.7|83488.7|83531.2|83481.2|63
1621477570000|2021-05-20 02:26:10|83537.6|83487.6|83533.6|83483.6|83540.4|83490.4|83533.5|83483.5|63
1621477580000|2021-05-20 02:26:20|83533.5|83483.5|83535.6|83485.6|83536.1|83486.1|83530.7|83480.7|41
1621477590000|2021-05-20 02:26:30|83535.2|83485.2|83536.1|83486.1|83536.7|83486.7|83531.5|83481.5|36
1621477600000|2021-05-20 02:26:40|83534.5|83484.5|83536.8|83486.8|83538.1|83488.1|83532.7|83482.7|63
1621477610000|2021-05-20 02:26:50|83537.4|83487.4|83546.1|83496.1|83546.1|83496.1|83536.2|83486.2|63
1621477620000|2021-05-20 02:27:00|83546|83496|83548.3|83498.3|83551.1|83501.1|83546|83496|39
1621477630000|2021-05-20 02:27:10|83548.6|83498.6|83551.3|83501.3|83553.7|83503.7|83545.6|83495.6|58
1621477640000|2021-05-20 02:27:20|83550.4|83500.4|83546.2|83496.2|83551.2|83501.2|83546.2|83496.2|58
1621477650000|2021-05-20 02:27:30|83545.6|83495.6|83557.7|83507.7|83559.9|83509.9|83545.6|83495.6|73
1621477660000|2021-05-20 02:27:40|83557.8|83507.8|83555.8|83505.8|83560.4|83510.4|83555.5|83505.5|60
1621477670000|2021-05-20 02:27:50|83556.3|83506.3|83552|83502|83556.4|83506.4|83552|83502|20
1621477680000|2021-05-20 02:28:00|83552.8|83502.8|83549.9|83499.9|83554.2|83504.2|83546.8|83496.8|59
1621477690000|2021-05-20 02:28:10|83550.3|83500.3|83547.7|83497.7|83551.5|83501.5|83545.5|83495.5|38
1621477700000|2021-05-20 02:28:20|83547.9|83497.9|83547.6|83497.6|83550.8|83500.8|83544.4|83494.4|31
1621477710000|2021-05-20 02:28:30|83546.8|83496.8|83551|83501|83551.8|83501.8|83544.2|83494.2|49
1621477720000|2021-05-20 02:28:40|83551.1|83501.1|83548.6|83498.6|83554.1|83504.1|83547.4|83497.4|63
1621477730000|2021-05-20 02:28:50|83548|83498|83547.4|83497.4|83550.8|83500.8|83544.1|83494.1|26
1621477740000|2021-05-20 02:29:00|83547|83497|83550.2|83500.2|83551.2|83501.2|83544.9|83494.9|59
1621477750000|2021-05-20 02:29:10|83548.5|83498.5|83546.8|83496.8|83550.3|83500.3|83545.6|83495.6|41
1621477760000|2021-05-20 02:29:20|83547.5|83497.5|83548.8|83498.8|83549|83499|83544.8|83494.8|43
1621477770000|2021-05-20 02:29:30|83548.6|83498.6|83547.7|83497.7|83549.8|83499.8|83547|83497|35
1621477780000|2021-05-20 02:29:40|83547|83497|83547.2|83497.2|83547.4|83497.4|83546.5|83496.5|21
1621477790000|2021-05-20 02:29:50|83547.3|83497.3|83551.1|83501.1|83551.1|83501.1|83545.5|83495.5|33
1621477800000|2021-05-20 02:30:00|83550.4|83500.4|83553.2|83503.2|83555.5|83505.5|83547.6|83497.6|67
1621477810000|2021-05-20 02:30:10|83553.1|83503.1|83550.9|83500.9|83554.9|83504.9|83550.5|83500.5|22
1621477820000|2021-05-20 02:30:20|83551.3|83501.3|83552.6|83502.6|83553|83503|83548.2|83498.2|29
1621477830000|2021-05-20 02:30:30|83551.3|83501.3|83553.1|83503.1|83555.4|83505.4|83549.7|83499.7|53
1621477840000|2021-05-20 02:30:40|83552.7|83502.7|83551.5|83501.5|83554|83504|83547.7|83497.7|63
1621477850000|2021-05-20 02:30:50|83551.1|83501.1|83547.1|83497.1|83552.7|83502.7|83545.5|83495.5|51
1621477860000|2021-05-20 02:31:00|83547.6|83497.6|83548.4|83498.4|83552.7|83502.7|83547.1|83497.1|56
1621477870000|2021-05-20 02:31:10|83549|83499|83549.2|83499.2|83552.2|83502.2|83545.7|83495.7|68
1621477880000|2021-05-20 02:31:20|83549.8|83499.8|83542.8|83492.8|83549.8|83499.8|83542.8|83492.8|34
1621477890000|2021-05-20 02:31:30|83542.7|83492.7|83545.5|83495.5|83546.1|83496.1|83542.3|83492.3|24
1621477900000|2021-05-20 02:31:40|83545.7|83495.7|83550|83500|83550.2|83500.2|83543.8|83493.8|51
1621477910000|2021-05-20 02:31:50|83550.3|83500.3|83551.5|83501.5|83553.5|83503.5|83546.4|83496.4|61
1621477920000|2021-05-20 02:32:00|83551.3|83501.3|83552.2|83502.2|83557.9|83507.9|83550.8|83500.8|60
1621477930000|2021-05-20 02:32:10|83554.6|83504.6|83554.2|83504.2|83558.6|83508.6|83551.3|83501.3|63
1621477940000|2021-05-20 02:32:20|83554.1|83504.1|83554.2|83504.2|83556.2|83506.2|83548.1|83498.1|62
1621477950000|2021-05-20 02:32:30|83551.7|83501.7|83546.8|83496.8|83554.9|83504.9|83546|83496|61
1621477960000|2021-05-20 02:32:40|83545.2|83495.2|83547.9|83497.9|83548.8|83498.8|83544.1|83494.1|48
1621477970000|2021-05-20 02:32:50|83547.2|83497.2|83546.8|83496.8|83553.1|83503.1|83546.7|83496.7|66
1621477980000|2021-05-20 02:33:00|83547|83497|83539.6|83489.6|83549|83499|83539.6|83489.6|42
1621477990000|2021-05-20 02:33:10|83540.4|83490.4|83545.7|83495.7|83547.5|83497.5|83539.2|83489.2|59
1621478000000|2021-05-20 02:33:20|83543.4|83493.4|83546.6|83496.6|83548.2|83498.2|83541.4|83491.4|57
1621478010000|2021-05-20 02:33:30|83545.8|83495.8|83542.9|83492.9|83547.3|83497.3|83541.6|83491.6|66
1621478020000|2021-05-20 02:33:40|83543|83493|83546.1|83496.1|83546.7|83496.7|83541.7|83491.7|38
1621478030000|2021-05-20 02:33:50|83546.3|83496.3|83544.1|83494.1|83547.4|83497.4|83544.1|83494.1|27
1621478040000|2021-05-20 02:34:00|83544.2|83494.2|83538.6|83488.6|83546.1|83496.1|83538.3|83488.3|50
1621478050000|2021-05-20 02:34:10|83538.5|83488.5|83539.8|83489.8|83540.9|83490.9|83538|83488|61
1621478060000|2021-05-20 02:34:20|83539.6|83489.6|83534.2|83484.2|83539.8|83489.8|83532.5|83482.5|57
1621478070000|2021-05-20 02:34:30|83534.4|83484.4|83534.5|83484.5|83537.3|83487.3|83530.2|83480.2|47
1621478080000|2021-05-20 02:34:40|83533.7|83483.7|83532.3|83482.3|83534.4|83484.4|83529.1|83479.1|51
1621478090000|2021-05-20 02:34:50|83531.8|83481.8|83532.9|83482.9|83533.9|83483.9|83530.1|83480.1|50
1621478100000|2021-05-20 02:35:00|83533.2|83483.2|83530.4|83480.4|83533.2|83483.2|83527.8|83477.8|67
1621478110000|2021-05-20 02:35:10|83531|83481|83516|83466|83532.1|83482.1|83513.5|83463.5|65
1621478120000|2021-05-20 02:35:20|83513.5|83463.5|83517|83467|83520.4|83470.4|83512.7|83462.7|59
1621478130000|2021-05-20 02:35:30|83516.8|83466.8|83519.5|83469.5|83521.9|83471.9|83514.9|83464.9|57
1621478140000|2021-05-20 02:35:40|83520.5|83470.5|83521.5|83471.5|83523.9|83473.9|83518.8|83468.8|63
1621478150000|2021-05-20 02:35:50|83521.8|83471.8|83523.1|83473.1|83527|83477|83521.5|83471.5|60
1621478160000|2021-05-20 02:36:00|83523.7|83473.7|83518.9|83468.9|83523.7|83473.7|83518.9|83468.9|61
1621478170000|2021-05-20 02:36:10|83520.2|83470.2|83527|83477|83527.1|83477.1|83519.7|83469.7|60
1621478180000|2021-05-20 02:36:20|83526.7|83476.7|83523.3|83473.3|83526.7|83476.7|83518.7|83468.7|54
1621478190000|2021-05-20 02:36:30|83523.1|83473.1|83520.3|83470.3|83524|83474|83520.1|83470.1|29
1621478200000|2021-05-20 02:36:40|83520.1|83470.1|83523.3|83473.3|83525.2|83475.2|83518.5|83468.5|56
1621478210000|2021-05-20 02:36:50|83522.5|83472.5|83521.2|83471.2|83523.6|83473.6|83519.3|83469.3|67
1621478220000|2021-05-20 02:37:00|83520.8|83470.8|83524.4|83474.4|83527|83477|83519.8|83469.8|58
1621478230000|2021-05-20 02:37:10|83524.7|83474.7|83526.4|83476.4|83529.6|83479.6|83524.7|83474.7|47
1621478240000|2021-05-20 02:37:20|83527.5|83477.5|83528.3|83478.3|83529.3|83479.3|83523.3|83473.3|44
1621478250000|2021-05-20 02:37:30|83530.7|83480.7|83525.1|83475.1|83531.5|83481.5|83524.5|83474.5|66
1621478260000|2021-05-20 02:37:40|83527.3|83477.3|83523.6|83473.6|83528.8|83478.8|83516.9|83466.9|65
1621478270000|2021-05-20 02:37:50|83523.8|83473.8|83522.3|83472.3|83524.7|83474.7|83515.9|83465.9|58
1621478280000|2021-05-20 02:38:00|83521.2|83471.2|83523.4|83473.4|83523.5|83473.5|83521|83471|31
1621478290000|2021-05-20 02:38:10|83523.3|83473.3|83525.8|83475.8|83525.8|83475.8|83522|83472|47
1621478300000|2021-05-20 02:38:20|83525.1|83475.1|83522.7|83472.7|83525.7|83475.7|83521.5|83471.5|24
1621478310000|2021-05-20 02:38:30|83522.4|83472.4|83524.8|83474.8|83528.3|83478.3|83522.4|83472.4|64
1621478320000|2021-05-20 02:38:40|83525.4|83475.4|83524.1|83474.1|83525.7|83475.7|83521.7|83471.7|65
1621478330000|2021-05-20 02:38:50|83524.7|83474.7|83527.4|83477.4|83528.1|83478.1|83523.3|83473.3|56
1621478340000|2021-05-20 02:39:00|83527.5|83477.5|83526.6|83476.6|83530.5|83480.5|83525.6|83475.6|64
1621478350000|2021-05-20 02:39:10|83526.9|83476.9|83522.3|83472.3|83526.9|83476.9|83519.3|83469.3|47
1621478360000|2021-05-20 02:39:20|83522.4|83472.4|83520.7|83470.7|83524.9|83474.9|83519.7|83469.7|45
1621478370000|2021-05-20 02:39:30|83520.1|83470.1|83527|83477|83528.3|83478.3|83519.9|83469.9|50
1621478380000|2021-05-20 02:39:40|83527.2|83477.2|83525.4|83475.4|83530.1|83480.1|83524.7|83474.7|62
1621478390000|2021-05-20 02:39:50|83526.3|83476.3|83522.2|83472.2|83526.6|83476.6|83519.8|83469.8|64
1621478400000|2021-05-20 02:40:00|83522.1|83472.1|83527.5|83477.5|83529.9|83479.9|83520.8|83470.8|61
1621478410000|2021-05-20 02:40:10|83525.8|83475.8|83529.9|83479.9|83530|83480|83525.5|83475.5|57
1621478420000|2021-05-20 02:40:20|83529.8|83479.8|83532.3|83482.3|83533.4|83483.4|83525.2|83475.2|54
1621478430000|2021-05-20 02:40:30|83532.4|83482.4|83527.3|83477.3|83533.5|83483.5|83527.3|83477.3|32
1621478440000|2021-05-20 02:40:40|83529.5|83479.5|83528.1|83478.1|83531.4|83481.4|83528.1|83478.1|36
1621478450000|2021-05-20 02:40:50|83528.2|83478.2|83530.5|83480.5|83532.3|83482.3|83526.4|83476.4|47
1621478460000|2021-05-20 02:41:00|83529.7|83479.7|83526.8|83476.8|83530.8|83480.8|83524|83474|57
1621478470000|2021-05-20 02:41:10|83526.7|83476.7|83525.3|83475.3|83530.2|83480.2|83522.9|83472.9|67
1621478480000|2021-05-20 02:41:20|83524.7|83474.7|83521.3|83471.3|83527.7|83477.7|83521|83471|60
1621478490000|2021-05-20 02:41:30|83520.9|83470.9|83514.7|83464.7|83520.9|83470.9|83513.5|83463.5|44
1621478500000|2021-05-20 02:41:40|83514.9|83464.9|83520.4|83470.4|83521.8|83471.8|83514.1|83464.1|47
1621478510000|2021-05-20 02:41:50|83520.2|83470.2|83517.1|83467.1|83520.4|83470.4|83512.8|83462.8|40
1621478520000|2021-05-20 02:42:00|83517.8|83467.8|83517.9|83467.9|83519.3|83469.3|83511.6|83461.6|62
1621478530000|2021-05-20 02:42:10|83518.3|83468.3|83516.8|83466.8|83518.9|83468.9|83510.4|83460.4|48
1621478540000|2021-05-20 02:42:20|83515.2|83465.2|83518.8|83468.8|83518.8|83468.8|83513.6|83463.6|55
1621478550000|2021-05-20 02:42:30|83519.7|83469.7|83515.5|83465.5|83520.7|83470.7|83515.1|83465.1|65
1621478560000|2021-05-20 02:42:40|83515|83465|83516.7|83466.7|83517.9|83467.9|83513.2|83463.2|51
1621478570000|2021-05-20 02:42:50|83516.9|83466.9|83512.1|83462.1|83517.4|83467.4|83509.1|83459.1|55
1621478580000|2021-05-20 02:43:00|83512.3|83462.3|83512|83462|83512.8|83462.8|83510.5|83460.5|35
1621478590000|2021-05-20 02:43:10|83512.1|83462.1|83516.2|83466.2|83517.4|83467.4|83509|83459|47
1621478600000|2021-05-20 02:43:20|83516.7|83466.7|83512.9|83462.9|83517.9|83467.9|83512.9|83462.9|45
1621478610000|2021-05-20 02:43:30|83512.8|83462.8|83510.7|83460.7|83515.9|83465.9|83508.6|83458.6|61
1621478620000|2021-05-20 02:43:40|83510.6|83460.6|83514.4|83464.4|83515.1|83465.1|83509.2|83459.2|45
1621478630000|2021-05-20 02:43:50|83514.2|83464.2|83518.2|83468.2|83519.3|83469.3|83512.4|83462.4|57
1621478640000|2021-05-20 02:44:00|83518|83468|83513|83463|83518|83468|83512|83462|46
1621478650000|2021-05-20 02:44:10|83512.4|83462.4|83510.4|83460.4|83516.7|83466.7|83509|83459|46
1621478660000|2021-05-20 02:44:20|83510.7|83460.7|83509.8|83459.8|83511.8|83461.8|83509.2|83459.2|37
1621478670000|2021-05-20 02:44:30|83509.4|83459.4|83507.1|83457.1|83512.9|83462.9|83507.1|83457.1|34
1621478680000|2021-05-20 02:44:40|83507.4|83457.4|83500.5|83450.5|83508.5|83458.5|83497.8|83447.8|39
1621478690000|2021-05-20 02:44:50|83501.6|83451.6|83499.8|83449.8|83503.1|83453.1|83497.8|83447.8|55
1621478700000|2021-05-20 02:45:00|83499.3|83449.3|83507.9|83457.9|83509.9|83459.9|83499.2|83449.2|56
1621478710000|2021-05-20 02:45:10|83508|83458|83505.7|83455.7|83509.6|83459.6|83504.8|83454.8|61
1621478720000|2021-05-20 02:45:20|83504.8|83454.8|83503.8|83453.8|83505.5|83455.5|83502.9|83452.9|32
1621478730000|2021-05-20 02:45:30|83503.7|83453.7|83503.6|83453.6|83504.4|83454.4|83502.6|83452.6|32
1621478740000|2021-05-20 02:45:40|83503.8|83453.8|83502.4|83452.4|83505.7|83455.7|83497.3|83447.3|51
1621478750000|2021-05-20 02:45:50|83501.2|83451.2|83500.4|83450.4|83502.3|83452.3|83499.7|83449.7|13
1621478760000|2021-05-20 02:46:00|83500.6|83450.6|83509|83459|83510.4|83460.4|83500.2|83450.2|54
1621478770000|2021-05-20 02:46:10|83509.1|83459.1|83511.3|83461.3|83512.5|83462.5|83509|83459|65
1621478780000|2021-05-20 02:46:20|83511.2|83461.2|83510.7|83460.7|83512.2|83462.2|83505.3|83455.3|68
1621478790000|2021-05-20 02:46:30|83511.1|83461.1|83504.3|83454.3|83512.7|83462.7|83502.4|83452.4|47
1621478800000|2021-05-20 02:46:40|83504.4|83454.4|83503.6|83453.6|83504.6|83454.6|83501.4|83451.4|49
1621478810000|2021-05-20 02:46:50|83502.9|83452.9|83501.6|83451.6|83503.5|83453.5|83501.3|83451.3|36
1621478820000|2021-05-20 02:47:00|83502|83452|83499.6|83449.6|83504.2|83454.2|83497.8|83447.8|38
1621478830000|2021-05-20 02:47:10|83500.2|83450.2|83499.8|83449.8|83500.7|83450.7|83498|83448|38
1621478840000|2021-05-20 02:47:20|83500.6|83450.6|83501.8|83451.8|83502|83452|83499.6|83449.6|35
1621478850000|2021-05-20 02:47:30|83501.7|83451.7|83499.9|83449.9|83502.1|83452.1|83498.1|83448.1|32
1621478860000|2021-05-20 02:47:40|83499.6|83449.6|83501.8|83451.8|83504|83454|83497.4|83447.4|47
1621478870000|2021-05-20 02:47:50|83501.2|83451.2|83502.7|83452.7|83503.9|83453.9|83495.5|83445.5|53
1621478880000|2021-05-20 02:48:00|83502.2|83452.2|83507.6|83457.6|83510.1|83460.1|83500.8|83450.8|64
1621478890000|2021-05-20 02:48:10|83507.5|83457.5|83509.6|83459.6|83510.8|83460.8|83505.9|83455.9|60
1621478900000|2021-05-20 02:48:20|83509.4|83459.4|83506.3|83456.3|83509.4|83459.4|83502.2|83452.2|45
1621478910000|2021-05-20 02:48:30|83502.8|83452.8|83503.9|83453.9|83506.6|83456.6|83500.9|83450.9|56
1621478920000|2021-05-20 02:48:40|83504.1|83454.1|83506.7|83456.7|83507.9|83457.9|83500.2|83450.2|41
1621478930000|2021-05-20 02:48:50|83505.9|83455.9|83504.1|83454.1|83506.2|83456.2|83501.7|83451.7|35
1621478940000|2021-05-20 02:49:00|83504.3|83454.3|83501.7|83451.7|83504.5|83454.5|83500|83450|51
1621478950000|2021-05-20 02:49:10|83502.6|83452.6|83502.2|83452.2|83503.3|83453.3|83499.4|83449.4|38
1621478960000|2021-05-20 02:49:20|83502.6|83452.6|83509|83459|83509|83459|83500.4|83450.4|41
1621478970000|2021-05-20 02:49:30|83508.6|83458.6|83503.8|83453.8|83508.6|83458.6|83502.2|83452.2|40
1621478980000|2021-05-20 02:49:40|83503.9|83453.9|83503.2|83453.2|83504.1|83454.1|83497|83447|50
1621478990000|2021-05-20 02:49:50|83500.5|83450.5|83497.3|83447.3|83503|83453|83494.4|83444.4|46
1621479000000|2021-05-20 02:50:00|83497.4|83447.4|83497.4|83447.4|83500.1|83450.1|83495|83445|47
1621479010000|2021-05-20 02:50:10|83497.3|83447.3|83497.5|83447.5|83498.6|83448.6|83494.9|83444.9|30
1621479020000|2021-05-20 02:50:20|83497.7|83447.7|83505|83455|83508.4|83458.4|83495.1|83445.1|54
1621479030000|2021-05-20 02:50:30|83504.2|83454.2|83508.1|83458.1|83508.1|83458.1|83501.7|83451.7|71
1621479040000|2021-05-20 02:50:40|83507.9|83457.9|83507|83457|83508.3|83458.3|83504.4|83454.4|45
1621479050000|2021-05-20 02:50:50|83506.8|83456.8|83501.9|83451.9|83507.6|83457.6|83499.3|83449.3|48
1621479060000|2021-05-20 02:51:00|83502|83452|83507.1|83457.1|83507.4|83457.4|83497.4|83447.4|72
1621479070000|2021-05-20 02:51:10|83506.7|83456.7|83504.2|83454.2|83507.3|83457.3|83500.4|83450.4|57
1621479080000|2021-05-20 02:51:20|83504.3|83454.3|83503.5|83453.5|83506.1|83456.1|83502|83452|58
1621479090000|2021-05-20 02:51:30|83503.1|83453.1|83505.3|83455.3|83506.9|83456.9|83498.1|83448.1|58
1621479100000|2021-05-20 02:51:40|83505.2|83455.2|83505.1|83455.1|83506.8|83456.8|83500.1|83450.1|46
1621479110000|2021-05-20 02:51:50|83504.6|83454.6|83502.5|83452.5|83505.9|83455.9|83502.5|83452.5|48
1621479120000|2021-05-20 02:52:00|83502.6|83452.6|83506.6|83456.6|83507.1|83457.1|83502.6|83452.6|35
1621479130000|2021-05-20 02:52:10|83506.2|83456.2|83506.9|83456.9|83507.4|83457.4|83501.5|83451.5|66
1621479140000|2021-05-20 02:52:20|83507.7|83457.7|83514.7|83464.7|83517.9|83467.9|83504.5|83454.5|74
1621479150000|2021-05-20 02:52:30|83515.4|83465.4|83517.5|83467.5|83517.5|83467.5|83511.3|83461.3|68
1621479160000|2021-05-20 02:52:40|83517|83467|83517|83467|83519.1|83469.1|83515.1|83465.1|73
1621479170000|2021-05-20 02:52:50|83518|83468|83516.2|83466.2|83520.7|83470.7|83516.2|83466.2|38
1621479180000|2021-05-20 02:53:00|83516.8|83466.8|83507.5|83457.5|83516.8|83466.8|83505.3|83455.3|56
1621479190000|2021-05-20 02:53:10|83507.6|83457.6|83508.6|83458.6|83510.4|83460.4|83503.7|83453.7|41
1621479200000|2021-05-20 02:53:20|83508.8|83458.8|83506.4|83456.4|83508.8|83458.8|83504|83454|35
1621479210000|2021-05-20 02:53:30|83507.7|83457.7|83509.5|83459.5|83510.2|83460.2|83506.8|83456.8|41
1621479220000|2021-05-20 02:53:40|83508.3|83458.3|83504.6|83454.6|83509.1|83459.1|83500.8|83450.8|43
1621479230000|2021-05-20 02:53:50|83503.5|83453.5|83504.1|83454.1|83505.3|83455.3|83503.5|83453.5|17
1621479240000|2021-05-20 02:54:00|83504|83454|83504.5|83454.5|83505|83455|83503.9|83453.9|36
1621479250000|2021-05-20 02:54:10|83504.6|83454.6|83504.3|83454.3|83504.6|83454.6|83498|83448|70
1621479260000|2021-05-20 02:54:20|83502.5|83452.5|83505|83455|83505.4|83455.4|83502.3|83452.3|58
1621479270000|2021-05-20 02:54:30|83502.1|83452.1|83506.1|83456.1|83508.2|83458.2|83502.1|83452.1|58
1621479280000|2021-05-20 02:54:40|83505.4|83455.4|83507.2|83457.2|83515|83465|83505.4|83455.4|68
1621479290000|2021-05-20 02:54:50|83507.1|83457.1|83507.5|83457.5|83513.1|83463.1|83507.1|83457.1|48
1621479300000|2021-05-20 02:55:00|83508.6|83458.6|83506.6|83456.6|83511.4|83461.4|83506.6|83456.6|42
1621479310000|2021-05-20 02:55:10|83506.8|83456.8|83503.5|83453.5|83507.3|83457.3|83501.6|83451.6|43
1621479320000|2021-05-20 02:55:20|83503.1|83453.1|83508.9|83458.9|83509.6|83459.6|83503.1|83453.1|49
1621479330000|2021-05-20 02:55:30|83509.2|83459.2|83508.6|83458.6|83510.2|83460.2|83504.5|83454.5|53
1621479340000|2021-05-20 02:55:40|83509|83459|83507|83457|83509.1|83459.1|83506.2|83456.2|35
1621479350000|2021-05-20 02:55:50|83506.9|83456.9|83503|83453|83507.5|83457.5|83502.7|83452.7|51
1621479360000|2021-05-20 02:56:00|83502.9|83452.9|83503.1|83453.1|83505.1|83455.1|83501.9|83451.9|29
1621479370000|2021-05-20 02:56:10|83503|83453|83511.2|83461.2|83511.2|83461.2|83502.7|83452.7|64
1621479380000|2021-05-20 02:56:20|83511|83461|83513.6|83463.6|83515|83465|83509.6|83459.6|61
1621479390000|2021-05-20 02:56:30|83514.8|83464.8|83515.2|83465.2|83517.5|83467.5|83512.4|83462.4|72
1621479400000|2021-05-20 02:56:40|83513.3|83463.3|83514.1|83464.1|83517.4|83467.4|83512.5|83462.5|41
1621479410000|2021-05-20 02:56:50|83514.5|83464.5|83508.2|83458.2|83514.5|83464.5|83506.8|83456.8|57
1621479420000|2021-05-20 02:57:00|83508.1|83458.1|83501.6|83451.6|83509.6|83459.6|83500|83450|55
1621479430000|2021-05-20 02:57:10|83501.7|83451.7|83501.1|83451.1|83505.3|83455.3|83501.1|83451.1|51
1621479440000|2021-05-20 02:57:20|83501.4|83451.4|83496.4|83446.4|83502.7|83452.7|83496.1|83446.1|55
1621479450000|2021-05-20 02:57:30|83496.3|83446.3|83498.6|83448.6|83499.4|83449.4|83495.5|83445.5|42
1621479460000|2021-05-20 02:57:40|83499.3|83449.3|83506.5|83456.5|83509.8|83459.8|83498.4|83448.4|42
1621479470000|2021-05-20 02:57:50|83507.2|83457.2|83510.9|83460.9|83512.9|83462.9|83507.1|83457.1|64
1621479480000|2021-05-20 02:58:00|83512|83462|83524.9|83474.9|83526.2|83476.2|83512|83462|75
1621479490000|2021-05-20 02:58:10|83524.4|83474.4|83519.6|83469.6|83525|83475|83518.5|83468.5|62
1621479500000|2021-05-20 02:58:20|83519|83469|83518.6|83468.6|83520.3|83470.3|83514.8|83464.8|53
1621479510000|2021-05-20 02:58:30|83518.4|83468.4|83520.1|83470.1|83520.8|83470.8|83517.6|83467.6|45
1621479520000|2021-05-20 02:58:40|83520|83470|83516.5|83466.5|83520|83470|83513.1|83463.1|56
1621479530000|2021-05-20 02:58:50|83516.4|83466.4|83516.9|83466.9|83517.6|83467.6|83514.7|83464.7|34
1621479540000|2021-05-20 02:59:00|83516.8|83466.8|83520.2|83470.2|83521|83471|83514.2|83464.2|49
1621479550000|2021-05-20 02:59:10|83519.8|83469.8|83529.3|83479.3|83529.3|83479.3|83519.2|83469.2|52
1621479560000|2021-05-20 02:59:20|83529.1|83479.1|83528|83478|83533|83483|83524.2|83474.2|59
1621479570000|2021-05-20 02:59:30|83527.6|83477.6|83528.6|83478.6|83532.1|83482.1|83526.7|83476.7|51
1621479580000|2021-05-20 02:59:40|83528.9|83478.9|83536.9|83486.9|83536.9|83486.9|83528.9|83478.9|65
1621479590000|2021-05-20 02:59:50|83536.8|83486.8|83534.2|83484.2|83543.4|83493.4|83534.2|83484.2|70
1621479600000|2021-05-20 03:00:00|83532|83482|83527|83477|83533.4|83483.4|83521.9|83471.9|58
1621479610000|2021-05-20 03:00:10|83527.6|83477.6|83525.1|83475.1|83527.7|83477.7|83523.9|83473.9|47
1621479620000|2021-05-20 03:00:20|83525.5|83475.5|83525.8|83475.8|83528.7|83478.7|83521.7|83471.7|55
1621479630000|2021-05-20 03:00:30|83525.6|83475.6|83525.1|83475.1|83526.3|83476.3|83522.3|83472.3|47
1621479640000|2021-05-20 03:00:40|83524.9|83474.9|83526.4|83476.4|83526.7|83476.7|83524.8|83474.8|27
1621479650000|2021-05-20 03:00:50|83526.6|83476.6|83531.9|83481.9|83532.8|83482.8|83525.8|83475.8|53
1621479660000|2021-05-20 03:01:00|83530.8|83480.8|83531.5|83481.5|83533.2|83483.2|83530.5|83480.5|34
1621479670000|2021-05-20 03:01:10|83530.9|83480.9|83528.7|83478.7|83531.8|83481.8|83528.7|83478.7|40
1621479680000|2021-05-20 03:01:20|83527.9|83477.9|83530.2|83480.2|83531.8|83481.8|83526.1|83476.1|72
1621479690000|2021-05-20 03:01:30|83530.4|83480.4|83530.1|83480.1|83531.1|83481.1|83527.4|83477.4|51
1621479700000|2021-05-20 03:01:40|83529.9|83479.9|83530.2|83480.2|83531.3|83481.3|83528.9|83478.9|50
1621479710000|2021-05-20 03:01:50|83530.6|83480.6|83532.5|83482.5|83532.5|83482.5|83529.6|83479.6|31
1621479720000|2021-05-20 03:02:00|83531.6|83481.6|83535.8|83485.8|83540.8|83490.8|83531.6|83481.6|37
1621479730000|2021-05-20 03:02:10|83535.5|83485.5|83534.3|83484.3|83535.9|83485.9|83533.9|83483.9|46
1621479740000|2021-05-20 03:02:20|83534.9|83484.9|83534.7|83484.7|83537.1|83487.1|83533.3|83483.3|39
1621479750000|2021-05-20 03:02:30|83534.8|83484.8|83537.9|83487.9|83539.9|83489.9|83534.4|83484.4|61
1621479760000|2021-05-20 03:02:40|83537.8|83487.8|83534.8|83484.8|83538.7|83488.7|83533.7|83483.7|56
1621479770000|2021-05-20 03:02:50|83535.2|83485.2|83535.5|83485.5|83535.8|83485.8|83532.6|83482.6|30
1621479780000|2021-05-20 03:03:00|83535|83485|83537.3|83487.3|83540.2|83490.2|83535|83485|34
1621479790000|2021-05-20 03:03:10|83537.2|83487.2|83536.7|83486.7|83537.6|83487.6|83533.8|83483.8|44
1621479800000|2021-05-20 03:03:20|83533.6|83483.6|83536.6|83486.6|83536.7|83486.7|83533.4|83483.4|44
1621479810000|2021-05-20 03:03:30|83536.7|83486.7|83535.9|83485.9|83538.3|83488.3|83534.7|83484.7|46
1621479820000|2021-05-20 03:03:40|83535.4|83485.4|83532.8|83482.8|83536.4|83486.4|83532.8|83482.8|34
1621479830000|2021-05-20 03:03:50|83532.9|83482.9|83532.5|83482.5|83536.5|83486.5|83532.2|83482.2|38
1621479840000|2021-05-20 03:04:00|83532.7|83482.7|83530.4|83480.4|83533.6|83483.6|83530.4|83480.4|41
1621479850000|2021-05-20 03:04:10|83529.3|83479.3|83533.7|83483.7|83535.5|83485.5|83526.8|83476.8|66
1621479860000|2021-05-20 03:04:20|83533.2|83483.2|83535.6|83485.6|83536.7|83486.7|83533.2|83483.2|39
1621479870000|2021-05-20 03:04:30|83535.7|83485.7|83533.1|83483.1|83536.1|83486.1|83532.9|83482.9|43
1621479880000|2021-05-20 03:04:40|83532.9|83482.9|83536.1|83486.1|83536.1|83486.1|83531.1|83481.1|53
1621479890000|2021-05-20 03:04:50|83535.7|83485.7|83520.6|83470.6|83537.3|83487.3|83516.8|83466.8|72
1621479900000|2021-05-20 03:05:00|83520.5|83470.5|83520.9|83470.9|83523.6|83473.6|83518.5|83468.5|58
1621479910000|2021-05-20 03:05:10|83520.2|83470.2|83517|83467|83520.2|83470.2|83515.8|83465.8|35
1621479920000|2021-05-20 03:05:20|83517.6|83467.6|83512.3|83462.3|83517.6|83467.6|83510.2|83460.2|33
1621479930000|2021-05-20 03:05:30|83513.1|83463.1|83511.5|83461.5|83514.3|83464.3|83510.7|83460.7|45
1621479940000|2021-05-20 03:05:40|83510.5|83460.5|83508.9|83458.9|83511.3|83461.3|83508.9|83458.9|32
1621479950000|2021-05-20 03:05:50|83509|83459|83507.5|83457.5|83509.5|83459.5|83505.3|83455.3|32
1621479960000|2021-05-20 03:06:00|83507.6|83457.6|83504.8|83454.8|83507.6|83457.6|83504.6|83454.6|31
1621479970000|2021-05-20 03:06:10|83504.9|83454.9|83505.3|83455.3|83506.4|83456.4|83504.1|83454.1|29
1621479980000|2021-05-20 03:06:20|83504.8|83454.8|83510.8|83460.8|83511.3|83461.3|83504.8|83454.8|26
1621479990000|2021-05-20 03:06:30|83510.5|83460.5|83511.6|83461.6|83512.2|83462.2|83509|83459|44
1621480000000|2021-05-20 03:06:40|83511.1|83461.1|83511|83461|83512|83462|83506.1|83456.1|46
1621480010000|2021-05-20 03:06:50|83508.9|83458.9|83506.8|83456.8|83511.1|83461.1|83506.4|83456.4|50
1621480020000|2021-05-20 03:07:00|83506.1|83456.1|83505.3|83455.3|83507.1|83457.1|83503|83453|26
1621480030000|2021-05-20 03:07:10|83505.5|83455.5|83506.4|83456.4|83506.7|83456.7|83501.2|83451.2|37
1621480040000|2021-05-20 03:07:20|83506.7|83456.7|83506.6|83456.6|83510.1|83460.1|83504.6|83454.6|47
1621480050000|2021-05-20 03:07:30|83506.7|83456.7|83506.5|83456.5|83508.7|83458.7|83503.2|83453.2|55
1621480060000|2021-05-20 03:07:40|83506.3|83456.3|83504.8|83454.8|83508.5|83458.5|83502.8|83452.8|37
1621480070000|2021-05-20 03:07:50|83505.1|83455.1|83503.6|83453.6|83505.1|83455.1|83501.7|83451.7|27
1621480080000|2021-05-20 03:08:00|83503.7|83453.7|83503.8|83453.8|83504.3|83454.3|83499.7|83449.7|36
1621480090000|2021-05-20 03:08:10|83503.1|83453.1|83501|83451|83503.4|83453.4|83499.7|83449.7|24
1621480100000|2021-05-20 03:08:20|83501.1|83451.1|83500.9|83450.9|83503.5|83453.5|83500.7|83450.7|41
1621480110000|2021-05-20 03:08:30|83501.1|83451.1|83505.6|83455.6|83507.9|83457.9|83501.1|83451.1|48
1621480120000|2021-05-20 03:08:40|83505.7|83455.7|83505.7|83455.7|83506.7|83456.7|83505.7|83455.7|26
1621480130000|2021-05-20 03:08:50|83506|83456|83506|83456|83507.1|83457.1|83504.7|83454.7|27
1621480140000|2021-05-20 03:09:00|83505.7|83455.7|83506.8|83456.8|83507.4|83457.4|83502.7|83452.7|36
1621480150000|2021-05-20 03:09:10|83506.5|83456.5|83505.6|83455.6|83506.9|83456.9|83503.5|83453.5|38
1621480160000|2021-05-20 03:09:20|83505.8|83455.8|83508.2|83458.2|83508.2|83458.2|83503.3|83453.3|50
1621480170000|2021-05-20 03:09:30|83507.9|83457.9|83511.5|83461.5|83513.6|83463.6|83506.8|83456.8|61
1621480180000|2021-05-20 03:09:40|83512|83462|83516.3|83466.3|83517.1|83467.1|83510.2|83460.2|69
1621480190000|2021-05-20 03:09:50|83515.5|83465.5|83515.2|83465.2|83517.5|83467.5|83514.3|83464.3|31
1621480200000|2021-05-20 03:10:00|83513.6|83463.6|83519.7|83469.7|83519.9|83469.9|83513.6|83463.6|23
1621480210000|2021-05-20 03:10:10|83518.5|83468.5|83511.6|83461.6|83518.9|83468.9|83511|83461|70
1621480220000|2021-05-20 03:10:20|83512.2|83462.2|83514|83464|83514|83464|83510.5|83460.5|58
1621480230000|2021-05-20 03:10:30|83511.1|83461.1|83508.3|83458.3|83514.1|83464.1|83506.5|83456.5|43
1621480240000|2021-05-20 03:10:40|83508.1|83458.1|83507.9|83457.9|83509.9|83459.9|83507.5|83457.5|49
1621480250000|2021-05-20 03:10:50|83507.8|83457.8|83510.6|83460.6|83511.7|83461.7|83507.8|83457.8|29
1621480260000|2021-05-20 03:11:00|83510.4|83460.4|83509.4|83459.4|83512.7|83462.7|83507.1|83457.1|48
1621480270000|2021-05-20 03:11:10|83509.7|83459.7|83508.4|83458.4|83510.8|83460.8|83506.3|83456.3|63
1621480280000|2021-05-20 03:11:20|83507|83457|83504.8|83454.8|83508.8|83458.8|83504.8|83454.8|51
1621480290000|2021-05-20 03:11:30|83506.3|83456.3|83508.9|83458.9|83510.4|83460.4|83505.5|83455.5|61
1621480300000|2021-05-20 03:11:40|83508.4|83458.4|83508.2|83458.2|83509.7|83459.7|83506.7|83456.7|36
1621480310000|2021-05-20 03:11:50|83508.1|83458.1|83512.3|83462.3|83512.3|83462.3|83508.1|83458.1|35
1621480320000|2021-05-20 03:12:00|83512.4|83462.4|83503.9|83453.9|83512.7|83462.7|83503.4|83453.4|65
1621480330000|2021-05-20 03:12:10|83504.3|83454.3|83504.1|83454.1|83504.5|83454.5|83503.5|83453.5|22
1621480340000|2021-05-20 03:12:20|83504.4|83454.4|83501.5|83451.5|83507.1|83457.1|83500.9|83450.9|51
1621480350000|2021-05-20 03:12:30|83502.2|83452.2|83502.1|83452.1|83503.6|83453.6|83501.6|83451.6|28
1621480360000|2021-05-20 03:12:40|83502.3|83452.3|83496.8|83446.8|83502.4|83452.4|83493.7|83443.7|58
1621480370000|2021-05-20 03:12:50|83496.7|83446.7|83497.3|83447.3|83499.9|83449.9|83496|83446|53
1621480380000|2021-05-20 03:13:00|83496.5|83446.5|83497.4|83447.4|83498|83448|83494.2|83444.2|54
1621480390000|2021-05-20 03:13:10|83495.9|83445.9|83492.9|83442.9|83498.6|83448.6|83492.9|83442.9|62
1621480400000|2021-05-20 03:13:20|83494|83444|83491.9|83441.9|83495.3|83445.3|83491.8|83441.8|69
1621480410000|2021-05-20 03:13:30|83492.2|83442.2|83490|83440|83492.9|83442.9|83488|83438|54
1621480420000|2021-05-20 03:13:40|83490.2|83440.2|83484.8|83434.8|83492.1|83442.1|83484.8|83434.8|41
1621480430000|2021-05-20 03:13:50|83485.4|83435.4|83485.9|83435.9|83488.9|83438.9|83484|83434|38
1621480440000|2021-05-20 03:14:00|83485.6|83435.6|83485.4|83435.4|83486.5|83436.5|83484.8|83434.8|24
1621480450000|2021-05-20 03:14:10|83485.1|83435.1|83484|83434|83486.2|83436.2|83482.2|83432.2|45
1621480460000|2021-05-20 03:14:20|83484.4|83434.4|83483.1|83433.1|83484.6|83434.6|83482.9|83432.9|22
1621480470000|2021-05-20 03:14:30|83483|83433|83483.6|83433.6|83484.4|83434.4|83482.2|83432.2|28
1621480480000|2021-05-20 03:14:40|83483.1|83433.1|83484.3|83434.3|83486.1|83436.1|83482.1|83432.1|32
1621480490000|2021-05-20 03:14:50|83485.6|83435.6|83483.8|83433.8|83485.7|83435.7|83483.5|83433.5|24
1621480500000|2021-05-20 03:15:00|83484.1|83434.1|83490.4|83440.4|83494.3|83444.3|83484.1|83434.1|52
1621480510000|2021-05-20 03:15:10|83489.9|83439.9|83488.5|83438.5|83493.4|83443.4|83488.5|83438.5|59
1621480520000|2021-05-20 03:15:20|83489|83439|83488.9|83438.9|83490.5|83440.5|83488.8|83438.8|35
1621480530000|2021-05-20 03:15:30|83489.1|83439.1|83484.6|83434.6|83489.9|83439.9|83483.1|83433.1|39
1621480540000|2021-05-20 03:15:40|83485|83435|83487|83437|83487.3|83437.3|83483.6|83433.6|39
1621480550000|2021-05-20 03:15:50|83487.6|83437.6|83490.2|83440.2|83490.5|83440.5|83487.1|83437.1|34
1621480560000|2021-05-20 03:16:00|83489.3|83439.3|83489.7|83439.7|83490.9|83440.9|83489.3|83439.3|22
1621480570000|2021-05-20 03:16:10|83489.3|83439.3|83490.9|83440.9|83491.7|83441.7|83489.3|83439.3|29
1621480580000|2021-05-20 03:16:20|83490|83440|83489.8|83439.8|83490.9|83440.9|83487.4|83437.4|29
1621480590000|2021-05-20 03:16:30|83489.4|83439.4|83489|83439|83490.5|83440.5|83488|83438|23
1621480600000|2021-05-20 03:16:40|83489.3|83439.3|83490.3|83440.3|83490.4|83440.4|83488.5|83438.5|17
1621480610000|2021-05-20 03:16:50|83490|83440|83490.1|83440.1|83490.4|83440.4|83489.1|83439.1|17
1621480620000|2021-05-20 03:17:00|83490|83440|83485.3|83435.3|83490|83440|83485|83435|30
1621480630000|2021-05-20 03:17:10|83485.5|83435.5|83486.8|83436.8|83487.6|83437.6|83485.1|83435.1|31
1621480640000|2021-05-20 03:17:20|83486.6|83436.6|83487.2|83437.2|83487.2|83437.2|83486|83436|15
1621480650000|2021-05-20 03:17:30|83486.7|83436.7|83485.7|83435.7|83487.4|83437.4|83485.6|83435.6|27
1621480660000|2021-05-20 03:17:40|83486|83436|83486.3|83436.3|83487.3|83437.3|83485.7|83435.7|33
1621480670000|2021-05-20 03:17:50|83486.2|83436.2|83486.5|83436.5|83487.7|83437.7|83485.4|83435.4|35
1621480680000|2021-05-20 03:18:00|83486.6|83436.6|83486.5|83436.5|83487.5|83437.5|83485.7|83435.7|21
1621480690000|2021-05-20 03:18:10|83486.4|83436.4|83490.8|83440.8|83491.4|83441.4|83486.2|83436.2|37
1621480700000|2021-05-20 03:18:20|83491.1|83441.1|83485.7|83435.7|83491.1|83441.1|83485.7|83435.7|27
1621480710000|2021-05-20 03:18:30|83486.6|83436.6|83486.1|83436.1|83487.1|83437.1|83485.9|83435.9|17
1621480720000|2021-05-20 03:18:40|83486|83436|83484.7|83434.7|83486.6|83436.6|83484.3|83434.3|25
1621480730000|2021-05-20 03:18:50|83486.1|83436.1|83484.4|83434.4|83488.6|83438.6|83483.1|83433.1|52
1621480740000|2021-05-20 03:19:00|83484.3|83434.3|83485.6|83435.6|83485.6|83435.6|83483.9|83433.9|30
1621480750000|2021-05-20 03:19:10|83485.7|83435.7|83485.4|83435.4|83485.7|83435.7|83484.6|83434.6|17
1621480760000|2021-05-20 03:19:20|83485.2|83435.2|83485.9|83435.9|83485.9|83435.9|83484.9|83434.9|14
1621480770000|2021-05-20 03:19:30|83485.3|83435.3|83489.6|83439.6|83491.4|83441.4|83485.2|83435.2|40
1621480780000|2021-05-20 03:19:40|83489.5|83439.5|83485.8|83435.8|83489.6|83439.6|83485.7|83435.7|38
1621480790000|2021-05-20 03:19:50|83485.6|83435.6|83485.1|83435.1|83486.7|83436.7|83484.7|83434.7|20
1621480800000|2021-05-20 03:20:00|83482.5|83432.5|83486.5|83436.5|83486.5|83436.5|83481.6|83431.6|47
1621480810000|2021-05-20 03:20:10|83486.1|83436.1|83488.3|83438.3|83488.3|83438.3|83485.8|83435.8|37
1621480820000|2021-05-20 03:20:20|83487.9|83437.9|83488.7|83438.7|83488.8|83438.8|83486.8|83436.8|29
1621480830000|2021-05-20 03:20:30|83488.4|83438.4|83489.9|83439.9|83490.6|83440.6|83487.6|83437.6|29
1621480840000|2021-05-20 03:20:40|83489.6|83439.6|83490.8|83440.8|83491.6|83441.6|83488.8|83438.8|33
1621480850000|2021-05-20 03:20:50|83490.6|83440.6|83491.4|83441.4|83491.6|83441.6|83490|83440|14
1621480860000|2021-05-20 03:21:00|83491.2|83441.2|83491.2|83441.2|83492.1|83442.1|83490.7|83440.7|21
1621480870000|2021-05-20 03:21:10|83491.1|83441.1|83489.7|83439.7|83491.1|83441.1|83488.8|83438.8|19
1621480880000|2021-05-20 03:21:20|83489.3|83439.3|83483.5|83433.5|83489.4|83439.4|83482.7|83432.7|26
1621480890000|2021-05-20 03:21:30|83483.6|83433.6|83481.9|83431.9|83483.6|83433.6|83481.9|83431.9|16
1621480900000|2021-05-20 03:21:40|83482|83432|83479.5|83429.5|83483.2|83433.2|83479.5|83429.5|16
1621480910000|2021-05-20 03:21:50|83479.9|83429.9|83479.4|83429.4|83479.9|83429.9|83478.3|83428.3|26
1621480920000|2021-05-20 03:22:00|83479.5|83429.5|83479.1|83429.1|83479.7|83429.7|83477.9|83427.9|33
1621480930000|2021-05-20 03:22:10|83478.6|83428.6|83479.2|83429.2|83480|83430|83478.2|83428.2|27
1621480940000|2021-05-20 03:22:20|83479.3|83429.3|83480.1|83430.1|83480.2|83430.2|83478.3|83428.3|22
1621480950000|2021-05-20 03:22:30|83479.4|83429.4|83480.4|83430.4|83480.5|83430.5|83478.8|83428.8|21
1621480960000|2021-05-20 03:22:40|83480.3|83430.3|83476.2|83426.2|83480.3|83430.3|83475.3|83425.3|50
1621480970000|2021-05-20 03:22:50|83475.4|83425.4|83474.8|83424.8|83476|83426|83474.7|83424.7|27
1621480980000|2021-05-20 03:23:00|83474.4|83424.4|83473.1|83423.1|83474.5|83424.5|83470.3|83420.3|35
1621480990000|2021-05-20 03:23:10|83472.5|83422.5|83472.6|83422.6|83473.6|83423.6|83472.3|83422.3|25
1621481000000|2021-05-20 03:23:20|83472.8|83422.8|83476.2|83426.2|83476.3|83426.3|83472.2|83422.2|32
1621481010000|2021-05-20 03:23:30|83476|83426|83474.4|83424.4|83476.1|83426.1|83474.2|83424.2|19
1621481020000|2021-05-20 03:23:40|83474.7|83424.7|83472.3|83422.3|83474.7|83424.7|83471.7|83421.7|19
1621481030000|2021-05-20 03:23:50|83472.2|83422.2|83473.7|83423.7|83476|83426|83472|83422|29
1621481040000|2021-05-20 03:24:00|83473.9|83423.9|83474.3|83424.3|83475|83425|83472.7|83422.7|34
1621481050000|2021-05-20 03:24:10|83474.7|83424.7|83474.7|83424.7|83475.7|83425.7|83473.5|83423.5|29
1621481060000|2021-05-20 03:24:20|83474.8|83424.8|83473.3|83423.3|83475.3|83425.3|83472.4|83422.4|28
1621481070000|2021-05-20 03:24:30|83470.7|83420.7|83470.7|83420.7|83471.5|83421.5|83470.1|83420.1|22
1621481080000|2021-05-20 03:24:40|83470.9|83420.9|83471.8|83421.8|83472.4|83422.4|83470.9|83420.9|30
1621481090000|2021-05-20 03:24:50|83472|83422|83472.1|83422.1|83473.2|83423.2|83471|83421|27
1621481100000|2021-05-20 03:25:00|83471.9|83421.9|83471.2|83421.2|83472.8|83422.8|83469.6|83419.6|38
1621481110000|2021-05-20 03:25:10|83470.3|83420.3|83470.3|83420.3|83471.5|83421.5|83469.5|83419.5|24
1621481120000|2021-05-20 03:25:20|83469.4|83419.4|83469.3|83419.3|83470.3|83420.3|83468.6|83418.6|25
1621481130000|2021-05-20 03:25:30|83469.2|83419.2|83468.7|83418.7|83469.4|83419.4|83468.2|83418.2|14
1621481140000|2021-05-20 03:25:40|83468.8|83418.8|83468.9|83418.9|83471.2|83421.2|83468.5|83418.5|31
1621481150000|2021-05-20 03:25:50|83469.8|83419.8|83470.4|83420.4|83470.9|83420.9|83468|83418|34
1621481160000|2021-05-20 03:26:00|83470.3|83420.3|83472.8|83422.8|83472.8|83422.8|83470.2|83420.2|34
1621481170000|2021-05-20 03:26:10|83472.9|83422.9|83472.9|83422.9|83474.1|83424.1|83472.4|83422.4|17
1621481180000|2021-05-20 03:26:20|83472.8|83422.8|83472.3|83422.3|83473.2|83423.2|83471.4|83421.4|27
1621481190000|2021-05-20 03:26:30|83472.8|83422.8|83472.6|83422.6|83473|83423|83471.3|83421.3|20
1621481200000|2021-05-20 03:26:40|83472.4|83422.4|83472.8|83422.8|83473.7|83423.7|83471.7|83421.7|25
1621481210000|2021-05-20 03:26:50|83473.1|83423.1|83472.4|83422.4|83473.3|83423.3|83471.9|83421.9|16
1621481220000|2021-05-20 03:27:00|83472|83422|83473.1|83423.1|83473.1|83423.1|83470.5|83420.5|18
1621481230000|2021-05-20 03:27:10|83472.9|83422.9|83472.9|83422.9|83474.2|83424.2|83472.3|83422.3|10
1621481240000|2021-05-20 03:27:20|83473|83423|83473.2|83423.2|83473.7|83423.7|83472.8|83422.8|20
1621481250000|2021-05-20 03:27:30|83472.8|83422.8|83475|83425|83475.7|83425.7|83472.4|83422.4|18
1621481260000|2021-05-20 03:27:40|83474.8|83424.8|83475.3|83425.3|83475.7|83425.7|83474.4|83424.4|19
1621481270000|2021-05-20 03:27:50|83474.8|83424.8|83473.8|83423.8|83475.2|83425.2|83472.7|83422.7|19
1621481280000|2021-05-20 03:28:00|83473.2|83423.2|83475.1|83425.1|83475.6|83425.6|83472.6|83422.6|27
1621481290000|2021-05-20 03:28:10|83474.7|83424.7|83476.4|83426.4|83476.9|83426.9|83474.3|83424.3|27
1621481300000|2021-05-20 03:28:20|83476.5|83426.5|83474.7|83424.7|83478.4|83428.4|83474.7|83424.7|40
1621481310000|2021-05-20 03:28:30|83474.8|83424.8|83475.3|83425.3|83475.9|83425.9|83474.5|83424.5|14
1621481320000|2021-05-20 03:28:40|83475.1|83425.1|83475.2|83425.2|83476.7|83426.7|83475|83425|28
1621481330000|2021-05-20 03:28:50|83475.1|83425.1|83474.9|83424.9|83475.6|83425.6|83474.5|83424.5|26
1621481340000|2021-05-20 03:29:00|83474.6|83424.6|83476|83426|83476|83426|83474.6|83424.6|25
1621481350000|2021-05-20 03:29:10|83474.8|83424.8|83472.4|83422.4|83476.7|83426.7|83469.1|83419.1|43
1621481360000|2021-05-20 03:29:20|83472.5|83422.5|83471.4|83421.4|83472.5|83422.5|83470.3|83420.3|42
1621481370000|2021-05-20 03:29:30|83471.2|83421.2|83471.8|83421.8|83473.1|83423.1|83470.8|83420.8|23
1621481380000|2021-05-20 03:29:40|83472.2|83422.2|83471.9|83421.9|83472.7|83422.7|83471.4|83421.4|32
1621481390000|2021-05-20 03:29:50|83471.8|83421.8|83472|83422|83472.7|83422.7|83471.8|83421.8|12
1621481400000|2021-05-20 03:30:00|83472.1|83422.1|83471.9|83421.9|83473.2|83423.2|83471.1|83421.1|27
1621481410000|2021-05-20 03:30:10|83472.1|83422.1|83474|83424|83475.5|83425.5|83471.9|83421.9|26
1621481420000|2021-05-20 03:30:20|83472.7|83422.7|83473.5|83423.5|83475.2|83425.2|83471.7|83421.7|32
1621481430000|2021-05-20 03:30:30|83473.2|83423.2|83472.1|83422.1|83473.9|83423.9|83471.9|83421.9|25
1621481440000|2021-05-20 03:30:40|83472.5|83422.5|83475.5|83425.5|83479.3|83429.3|83472.1|83422.1|25
1621481450000|2021-05-20 03:30:50|83475.9|83425.9|83478|83428|83478.3|83428.3|83474.6|83424.6|40
1621481460000|2021-05-20 03:31:00|83477.8|83427.8|83475.6|83425.6|83478.9|83428.9|83475.6|83425.6|42
1621481470000|2021-05-20 03:31:10|83475.8|83425.8|83476.8|83426.8|83479.5|83429.5|83475.7|83425.7|39
1621481480000|2021-05-20 03:31:20|83476.3|83426.3|83477.1|83427.1|83477.8|83427.8|83475.6|83425.6|31
1621481490000|2021-05-20 03:31:30|83477.5|83427.5|83476.5|83426.5|83479|83429|83476|83426|22
1621481500000|2021-05-20 03:31:40|83477.2|83427.2|83477.5|83427.5|83478.1|83428.1|83476.8|83426.8|18
1621481510000|2021-05-20 03:31:50|83477.9|83427.9|83477|83427|83478.8|83428.8|83475.7|83425.7|31
1621481520000|2021-05-20 03:32:00|83477.1|83427.1|83477.6|83427.6|83478.7|83428.7|83476.9|83426.9|28
1621481530000|2021-05-20 03:32:10|83478|83428|83477.2|83427.2|83478|83428|83475.7|83425.7|25
1621481540000|2021-05-20 03:32:20|83476.8|83426.8|83477.4|83427.4|83478.5|83428.5|83476.6|83426.6|22
1621481550000|2021-05-20 03:32:30|83478|83428|83474.8|83424.8|83478|83428|83472.4|83422.4|30
1621481560000|2021-05-20 03:32:40|83474.4|83424.4|83473.1|83423.1|83474.8|83424.8|83472.7|83422.7|18
1621481570000|2021-05-20 03:32:50|83474.1|83424.1|83473.2|83423.2|83474.6|83424.6|83473.2|83423.2|33
1621481580000|2021-05-20 03:33:00|83471.6|83421.6|83472.5|83422.5|83472.9|83422.9|83471|83421|55
1621481590000|2021-05-20 03:33:10|83472.3|83422.3|83473.4|83423.4|83474.2|83424.2|83471.5|83421.5|24
1621481600000|2021-05-20 03:33:20|83473.5|83423.5|83476.5|83426.5|83476.5|83426.5|83473|83423|27
1621481610000|2021-05-20 03:33:30|83476.8|83426.8|83474.4|83424.4|83476.8|83426.8|83472.4|83422.4|34
1621481620000|2021-05-20 03:33:40|83474.5|83424.5|83471|83421|83474.9|83424.9|83470.5|83420.5|30
1621481630000|2021-05-20 03:33:50|83471.1|83421.1|83471.4|83421.4|83472|83422|83470.5|83420.5|25
1621481640000|2021-05-20 03:34:00|83471.5|83421.5|83472|83422|83472.9|83422.9|83470.9|83420.9|21
1621481650000|2021-05-20 03:34:10|83471.5|83421.5|83473.1|83423.1|83473.6|83423.6|83471.5|83421.5|37
1621481660000|2021-05-20 03:34:20|83472.9|83422.9|83472.7|83422.7|83473|83423|83472.6|83422.6|16
1621481670000|2021-05-20 03:34:30|83473.2|83423.2|83469.4|83419.4|83473.2|83423.2|83468.4|83418.4|23
1621481680000|2021-05-20 03:34:40|83470.2|83420.2|83468|83418|83470.6|83420.6|83468|83418|41
1621481690000|2021-05-20 03:34:50|83468.4|83418.4|83468.9|83418.9|83469.4|83419.4|83467.6|83417.6|21
1621481700000|2021-05-20 03:35:00|83469|83419|83470.5|83420.5|83473.4|83423.4|83468.9|83418.9|34
1621481710000|2021-05-20 03:35:10|83470.3|83420.3|83469.7|83419.7|83470.6|83420.6|83468.7|83418.7|31
1621481720000|2021-05-20 03:35:20|83469.4|83419.4|83469.6|83419.6|83469.6|83419.6|83467.2|83417.2|48
1621481730000|2021-05-20 03:35:30|83469.5|83419.5|83469.1|83419.1|83470.1|83420.1|83468.9|83418.9|22
1621481740000|2021-05-20 03:35:40|83468.8|83418.8|83470.9|83420.9|83471.1|83421.1|83468.8|83418.8|37
1621481750000|2021-05-20 03:35:50|83471|83421|83470.8|83420.8|83471.5|83421.5|83470.3|83420.3|13
1621481760000|2021-05-20 03:36:00|83470.7|83420.7|83469.5|83419.5|83470.7|83420.7|83469.5|83419.5|22
1621481770000|2021-05-20 03:36:10|83469.4|83419.4|83469.5|83419.5|83470|83420|83468.1|83418.1|39
1621481780000|2021-05-20 03:36:20|83469.4|83419.4|83468.4|83418.4|83469.7|83419.7|83467.3|83417.3|25
1621481790000|2021-05-20 03:36:30|83468.9|83418.9|83471|83421|83472.3|83422.3|83468.9|83418.9|31
1621481800000|2021-05-20 03:36:40|83471.4|83421.4|83470.6|83420.6|83472.8|83422.8|83470.1|83420.1|18
1621481810000|2021-05-20 03:36:50|83471.8|83421.8|83469.9|83419.9|83472.2|83422.2|83469.4|83419.4|30
1621481820000|2021-05-20 03:37:00|83470|83420|83469.8|83419.8|83470.3|83420.3|83468.7|83418.7|20
1621481830000|2021-05-20 03:37:10|83469.3|83419.3|83467.3|83417.3|83470.5|83420.5|83467.3|83417.3|23
1621481840000|2021-05-20 03:37:20|83467.5|83417.5|83469|83419|83469.6|83419.6|83465.1|83415.1|42
1621481850000|2021-05-20 03:37:30|83469.1|83419.1|83470.2|83420.2|83472.8|83422.8|83468.3|83418.3|41
1621481860000|2021-05-20 03:37:40|83472.2|83422.2|83471.5|83421.5|83472.5|83422.5|83468.8|83418.8|32
1621481870000|2021-05-20 03:37:50|83471.4|83421.4|83469.7|83419.7|83471.7|83421.7|83467.1|83417.1|39
1621481880000|2021-05-20 03:38:00|83470|83420|83469.2|83419.2|83470|83420|83467.8|83417.8|48
1621481890000|2021-05-20 03:38:10|83469.8|83419.8|83469.7|83419.7|83470.6|83420.6|83468.4|83418.4|34
1621481900000|2021-05-20 03:38:20|83469.5|83419.5|83469.4|83419.4|83470|83420|83467.6|83417.6|23
1621481910000|2021-05-20 03:38:30|83469.8|83419.8|83467|83417|83469.9|83419.9|83466.5|83416.5|24
1621481920000|2021-05-20 03:38:40|83467.1|83417.1|83468.1|83418.1|83468.2|83418.2|83466|83416|25
1621481930000|2021-05-20 03:38:50|83468|83418|83469.6|83419.6|83471.9|83421.9|83468|83418|37
1621481940000|2021-05-20 03:39:00|83470.1|83420.1|83470.6|83420.6|83471.2|83421.2|83469.6|83419.6|31
1621481950000|2021-05-20 03:39:10|83470.2|83420.2|83470.1|83420.1|83471.2|83421.2|83469.9|83419.9|26
1621481960000|2021-05-20 03:39:20|83470.4|83420.4|83470.2|83420.2|83471|83421|83469.7|83419.7|16
1621481970000|2021-05-20 03:39:30|83470.5|83420.5|83467.9|83417.9|83470.9|83420.9|83466.9|83416.9|24
1621481980000|2021-05-20 03:39:40|83468.1|83418.1|83467.5|83417.5|83468.3|83418.3|83465|83415|55
1621481990000|2021-05-20 03:39:50|83467.4|83417.4|83468.5|83418.5|83469|83419|83466.7|83416.7|31
1621482000000|2021-05-20 03:40:00|83468.2|83418.2|83468.2|83418.2|83468.4|83418.4|83466.4|83416.4|38
1621482010000|2021-05-20 03:40:10|83468.6|83418.6|83468.4|83418.4|83469|83419|83466.4|83416.4|43
1621482020000|2021-05-20 03:40:20|83468|83418|83468.1|83418.1|83468.5|83418.5|83466.1|83416.1|37
1621482030000|2021-05-20 03:40:30|83467.4|83417.4|83468.5|83418.5|83469.4|83419.4|83466.2|83416.2|35
1621482040000|2021-05-20 03:40:40|83467.9|83417.9|83472|83422|83472.2|83422.2|83467.1|83417.1|22
1621482050000|2021-05-20 03:40:50|83472.3|83422.3|83469.1|83419.1|83472.3|83422.3|83466.6|83416.6|57
1621482060000|2021-05-20 03:41:00|83468.9|83418.9|83468.6|83418.6|83469.8|83419.8|83466.7|83416.7|39
1621482070000|2021-05-20 03:41:10|83468|83418|83469.3|83419.3|83469.3|83419.3|83467.1|83417.1|32
1621482080000|2021-05-20 03:41:20|83469.4|83419.4|83468.7|83418.7|83469.4|83419.4|83467.8|83417.8|31
1621482090000|2021-05-20 03:41:30|83468.5|83418.5|83462.5|83412.5|83469.2|83419.2|83461.7|83411.7|43
1621482100000|2021-05-20 03:41:40|83462.4|83412.4|83462.8|83412.8|83463.2|83413.2|83461.5|83411.5|19
1621482110000|2021-05-20 03:41:50|83462.9|83412.9|83462.8|83412.8|83463.6|83413.6|83461.8|83411.8|40
1621482120000|2021-05-20 03:42:00|83463.1|83413.1|83464.7|83414.7|83465.5|83415.5|83462|83412|33
1621482130000|2021-05-20 03:42:10|83464.4|83414.4|83464.8|83414.8|83465.7|83415.7|83462.8|83412.8|44
1621482140000|2021-05-20 03:42:20|83464.2|83414.2|83469.1|83419.1|83469.3|83419.3|83464.2|83414.2|39
1621482150000|2021-05-20 03:42:30|83469.2|83419.2|83468.7|83418.7|83469.4|83419.4|83468.5|83418.5|12
1621482160000|2021-05-20 03:42:40|83469.3|83419.3|83468.2|83418.2|83469.3|83419.3|83467.3|83417.3|23
1621482170000|2021-05-20 03:42:50|83468.3|83418.3|83466.1|83416.1|83468.4|83418.4|83465.8|83415.8|30
1621482180000|2021-05-20 03:43:00|83467.7|83417.7|83467.9|83417.9|83468.3|83418.3|83465.7|83415.7|16
1621482190000|2021-05-20 03:43:10|83467.1|83417.1|83468|83418|83468.8|83418.8|83467.1|83417.1|9
1621482200000|2021-05-20 03:43:20|83468.7|83418.7|83467.3|83417.3|83469.9|83419.9|83466.2|83416.2|34
1621482210000|2021-05-20 03:43:30|83467.9|83417.9|83466.5|83416.5|83469.1|83419.1|83466.5|83416.5|17
1621482220000|2021-05-20 03:43:40|83466.6|83416.6|83466.9|83416.9|83467.1|83417.1|83466.5|83416.5|7
1621482230000|2021-05-20 03:43:50|83467|83417|83467.8|83417.8|83468.1|83418.1|83466.6|83416.6|22
1621482240000|2021-05-20 03:44:00|83466.8|83416.8|83466.4|83416.4|83467.3|83417.3|83465.4|83415.4|18
1621482250000|2021-05-20 03:44:10|83466|83416|83467.7|83417.7|83467.8|83417.8|83464.9|83414.9|14
1621482260000|2021-05-20 03:44:20|83467.1|83417.1|83468|83418|83468|83418|83466.1|83416.1|22
1621482270000|2021-05-20 03:44:30|83468.6|83418.6|83469.9|83419.9|83470.6|83420.6|83468.5|83418.5|22
1621482280000|2021-05-20 03:44:40|83470.1|83420.1|83468.3|83418.3|83470.7|83420.7|83467.4|83417.4|35
1621482290000|2021-05-20 03:44:50|83468.5|83418.5|83466.9|83416.9|83469|83419|83465.5|83415.5|31
1621482300000|2021-05-20 03:45:00|83465.8|83415.8|83466.6|83416.6|83467.9|83417.9|83464.9|83414.9|45
1621482310000|2021-05-20 03:45:10|83466.2|83416.2|83463.8|83413.8|83467|83417|83463.6|83413.6|36
1621482320000|2021-05-20 03:45:20|83464|83414|83464.2|83414.2|83465.5|83415.5|83464|83414|16
1621482330000|2021-05-20 03:45:30|83464.3|83414.3|83461.6|83411.6|83464.5|83414.5|83461.6|83411.6|27
1621482340000|2021-05-20 03:45:40|83462.8|83412.8|83464.5|83414.5|83467|83417|83461.7|83411.7|40
1621482350000|2021-05-20 03:45:50|83464.6|83414.6|83469.8|83419.8|83470.1|83420.1|83462.6|83412.6|50
1621482360000|2021-05-20 03:46:00|83469.2|83419.2|83471.2|83421.2|83471.2|83421.2|83466.7|83416.7|41
1621482370000|2021-05-20 03:46:10|83470.6|83420.6|83472.4|83422.4|83473.1|83423.1|83467.4|83417.4|39
1621482380000|2021-05-20 03:46:20|83472.6|83422.6|83472.6|83422.6|83473.5|83423.5|83469.7|83419.7|37
1621482390000|2021-05-20 03:46:30|83472.1|83422.1|83473|83423|83474.3|83424.3|83471.4|83421.4|23
1621482400000|2021-05-20 03:46:40|83472.9|83422.9|83476.2|83426.2|83477|83427|83472|83422|54
1621482410000|2021-05-20 03:46:50|83475.1|83425.1|83476.6|83426.6|83477.3|83427.3|83474.5|83424.5|35
1621482420000|2021-05-20 03:47:00|83476.7|83426.7|83477.4|83427.4|83477.5|83427.5|83476.4|83426.4|23
1621482430000|2021-05-20 03:47:10|83477.5|83427.5|83478.6|83428.6|83478.6|83428.6|83474.1|83424.1|51
1621482440000|2021-05-20 03:47:20|83478.3|83428.3|83478.8|83428.8|83481.3|83431.3|83476.4|83426.4|58
1621482450000|2021-05-20 03:47:30|83479.3|83429.3|83481.8|83431.8|83483.1|83433.1|83479.3|83429.3|32
1621482460000|2021-05-20 03:47:40|83481.7|83431.7|83481.9|83431.9|83482.9|83432.9|83481.7|83431.7|25
1621482470000|2021-05-20 03:47:50|83481.8|83431.8|83481.1|83431.1|83482.2|83432.2|83478.2|83428.2|36
1621482480000|2021-05-20 03:48:00|83481.2|83431.2|83481.5|83431.5|83482.2|83432.2|83478.8|83428.8|49
1621482490000|2021-05-20 03:48:10|83482.1|83432.1|83482|83432|83482.7|83432.7|83479.1|83429.1|36
1621482500000|2021-05-20 03:48:20|83482.4|83432.4|83481.9|83431.9|83483|83433|83481.9|83431.9|37
1621482510000|2021-05-20 03:48:30|83482.3|83432.3|83481.9|83431.9|83482.5|83432.5|83478.2|83428.2|36
1621482520000|2021-05-20 03:48:40|83482|83432|83482.5|83432.5|83482.8|83432.8|83481.6|83431.6|32
1621482530000|2021-05-20 03:48:50|83482.6|83432.6|83482.3|83432.3|83482.8|83432.8|83481.2|83431.2|22
1621482540000|2021-05-20 03:49:00|83482.4|83432.4|83483.2|83433.2|83484|83434|83478.9|83428.9|37
1621482550000|2021-05-20 03:49:10|83483.6|83433.6|83483.6|83433.6|83484.4|83434.4|83483.3|83433.3|32
1621482560000|2021-05-20 03:49:20|83483.5|83433.5|83484|83434|83484.5|83434.5|83483.3|83433.3|22
1621482570000|2021-05-20 03:49:30|83483.9|83433.9|83480|83430|83484.3|83434.3|83480|83430|49
1621482580000|2021-05-20 03:49:40|83480.2|83430.2|83482.4|83432.4|83483.5|83433.5|83479.5|83429.5|57
1621482590000|2021-05-20 03:49:50|83482.2|83432.2|83484|83434|83484.3|83434.3|83480.7|83430.7|19
1621482600000|2021-05-20 03:50:00|83484.1|83434.1|83483.2|83433.2|83484.3|83434.3|83480.6|83430.6|41
1621482610000|2021-05-20 03:50:10|83483.1|83433.1|83484.1|83434.1|83484.7|83434.7|83481.7|83431.7|50
1621482620000|2021-05-20 03:50:20|83483.2|83433.2|83481.5|83431.5|83484|83434|83479.3|83429.3|45
1621482630000|2021-05-20 03:50:30|83481.6|83431.6|83481.5|83431.5|83481.6|83431.6|83481.4|83431.4|3
1621482640000|2021-05-20 03:50:40|83481.3|83431.3|83480.8|83430.8|83481.3|83431.3|83480.2|83430.2|17
1621482650000|2021-05-20 03:50:50|83480.5|83430.5|83481.2|83431.2|83481.6|83431.6|83480.2|83430.2|22
1621482660000|2021-05-20 03:51:00|83477.4|83427.4|83478.1|83428.1|83480.1|83430.1|83476.2|83426.2|51
1621482670000|2021-05-20 03:51:10|83477.7|83427.7|83478.5|83428.5|83479.2|83429.2|83477.4|83427.4|26
1621482680000|2021-05-20 03:51:20|83478.3|83428.3|83478.4|83428.4|83479.7|83429.7|83475.4|83425.4|26
1621482690000|2021-05-20 03:51:30|83478.3|83428.3|83473.7|83423.7|83478.5|83428.5|83472.8|83422.8|47
1621482700000|2021-05-20 03:51:40|83473.3|83423.3|83474.2|83424.2|83476.4|83426.4|83472.9|83422.9|33
1621482710000|2021-05-20 03:51:50|83474.1|83424.1|83472.1|83422.1|83478.5|83428.5|83471.3|83421.3|49
1621482720000|2021-05-20 03:52:00|83472|83422|83473.2|83423.2|83475.9|83425.9|83471|83421|58
1621482730000|2021-05-20 03:52:10|83473|83423|83472.9|83422.9|83473.3|83423.3|83470.2|83420.2|27
1621482740000|2021-05-20 03:52:20|83471.7|83421.7|83472.4|83422.4|83473.3|83423.3|83471.1|83421.1|28
1621482750000|2021-05-20 03:52:30|83470.9|83420.9|83471.8|83421.8|83474.4|83424.4|83470.7|83420.7|56
1621482760000|2021-05-20 03:52:40|83471.4|83421.4|83470.6|83420.6|83472.8|83422.8|83469.9|83419.9|54
1621482770000|2021-05-20 03:52:50|83473.1|83423.1|83470.3|83420.3|83473.1|83423.1|83470.1|83420.1|46
1621482780000|2021-05-20 03:53:00|83471.3|83421.3|83470.6|83420.6|83473|83423|83470.5|83420.5|36
1621482790000|2021-05-20 03:53:10|83471|83421|83471.8|83421.8|83473.2|83423.2|83469|83419|63
1621482800000|2021-05-20 03:53:20|83470.6|83420.6|83469.7|83419.7|83472.7|83422.7|83469.3|83419.3|31
1621482810000|2021-05-20 03:53:30|83469.9|83419.9|83464.6|83414.6|83469.9|83419.9|83462.6|83412.6|53
1621482820000|2021-05-20 03:53:40|83465.4|83415.4|83468.7|83418.7|83469.2|83419.2|83464.4|83414.4|53
1621482830000|2021-05-20 03:53:50|83468.1|83418.1|83466.9|83416.9|83468.3|83418.3|83465.2|83415.2|33
1621482840000|2021-05-20 03:54:00|83466.8|83416.8|83463.3|83413.3|83466.8|83416.8|83463.3|83413.3|35
1621482850000|2021-05-20 03:54:10|83463.4|83413.4|83465|83415|83466|83416|83462.1|83412.1|32
1621482860000|2021-05-20 03:54:20|83464.7|83414.7|83464.2|83414.2|83465.1|83415.1|83462.7|83412.7|54
1621482870000|2021-05-20 03:54:30|83463.9|83413.9|83476.2|83426.2|83481.1|83431.1|83463.2|83413.2|67
1621482880000|2021-05-20 03:54:40|83476|83426|83477.8|83427.8|83478.9|83428.9|83471.7|83421.7|50
1621482890000|2021-05-20 03:54:50|83477.7|83427.7|83494.3|83444.3|83494.6|83444.6|83477.3|83427.3|51
1621482900000|2021-05-20 03:55:00|83496.7|83446.7|83495.6|83445.6|83496.8|83446.8|83495|83445|44
1621482910000|2021-05-20 03:55:10|83495.5|83445.5|83490.1|83440.1|83496.5|83446.5|83490.1|83440.1|37
1621482920000|2021-05-20 03:55:20|83490.3|83440.3|83492.4|83442.4|83492.4|83442.4|83489.9|83439.9|38
1621482930000|2021-05-20 03:55:30|83491.8|83441.8|83492.9|83442.9|83492.9|83442.9|83491.3|83441.3|26
1621482940000|2021-05-20 03:55:40|83492.8|83442.8|83493|83443|83493.5|83443.5|83492.6|83442.6|26
1621482950000|2021-05-20 03:55:50|83493.4|83443.4|83485.7|83435.7|83493.9|83443.9|83485.6|83435.6|36
1621482960000|2021-05-20 03:56:00|83484.5|83434.5|83487.5|83437.5|83488.6|83438.6|83484.5|83434.5|27
1621482970000|2021-05-20 03:56:10|83487.9|83437.9|83492.8|83442.8|83494|83444|83487.1|83437.1|32
1621482980000|2021-05-20 03:56:20|83492.9|83442.9|83490.9|83440.9|83493.3|83443.3|83488.9|83438.9|44
1621482990000|2021-05-20 03:56:30|83491.7|83441.7|83488.3|83438.3|83491.7|83441.7|83484.7|83434.7|59
1621483000000|2021-05-20 03:56:40|83488.5|83438.5|83488.8|83438.8|83489.5|83439.5|83486.6|83436.6|43
1621483010000|2021-05-20 03:56:50|83489.3|83439.3|83487.6|83437.6|83489.8|83439.8|83486|83436|24
1621483020000|2021-05-20 03:57:00|83487.5|83437.5|83489.2|83439.2|83490.2|83440.2|83485.2|83435.2|34
1621483030000|2021-05-20 03:57:10|83489.3|83439.3|83487|83437|83489.6|83439.6|83484.9|83434.9|49
1621483040000|2021-05-20 03:57:20|83487.1|83437.1|83490.3|83440.3|83490.3|83440.3|83486.7|83436.7|14
1621483050000|2021-05-20 03:57:30|83488.8|83438.8|83480.8|83430.8|83488.8|83438.8|83479.6|83429.6|58
1621483060000|2021-05-20 03:57:40|83481|83431|83482.8|83432.8|83483.7|83433.7|83481|83431|26
1621483070000|2021-05-20 03:57:50|83481.4|83431.4|83485.6|83435.6|83486.2|83436.2|83480.9|83430.9|44
1621483080000|2021-05-20 03:58:00|83485.5|83435.5|83484|83434|83486.4|83436.4|83482.5|83432.5|44
1621483090000|2021-05-20 03:58:10|83484.2|83434.2|83483.2|83433.2|83485.4|83435.4|83482.7|83432.7|22
1621483100000|2021-05-20 03:58:20|83483.1|83433.1|83483.2|83433.2|83484.3|83434.3|83480.9|83430.9|47
1621483110000|2021-05-20 03:58:30|83481.3|83431.3|83482.7|83432.7|83484.5|83434.5|83481.3|83431.3|15
1621483120000|2021-05-20 03:58:40|83482.9|83432.9|83484.1|83434.1|83484.3|83434.3|83481.4|83431.4|39
1621483130000|2021-05-20 03:58:50|83485.2|83435.2|83484.6|83434.6|83487|83437|83482.2|83432.2|61
1621483140000|2021-05-20 03:59:00|83484.8|83434.8|83483.9|83433.9|83487.1|83437.1|83483.3|83433.3|63
1621483150000|2021-05-20 03:59:10|83482.4|83432.4|83483.5|83433.5|83485|83435|83482|83432|54
1621483160000|2021-05-20 03:59:20|83483.6|83433.6|83482.3|83432.3|83485.2|83435.2|83481.8|83431.8|40
1621483170000|2021-05-20 03:59:30|83483.9|83433.9|83482|83432|83483.9|83433.9|83480.5|83430.5|50
1621483180000|2021-05-20 03:59:40|83481.8|83431.8|83481.8|83431.8|83484.6|83434.6|83481.2|83431.2|46
1621483190000|2021-05-20 03:59:50|83483.7|83433.7|83481.8|83431.8|83483.7|83433.7|83479.5|83429.5|54
1621483200000|2021-05-20 04:00:00|83482.1|83432.1|83485.6|83435.6|83487.7|83437.7|83479.5|83429.5|62
1621483210000|2021-05-20 04:00:10|83485|83435|83488.5|83438.5|83490.1|83440.1|83484.9|83434.9|59
1621483220000|2021-05-20 04:00:20|83488.3|83438.3|83485.7|83435.7|83488.6|83438.6|83484.5|83434.5|43
1621483230000|2021-05-20 04:00:30|83484.8|83434.8|83483.7|83433.7|83486|83436|83483|83433|35
1621483240000|2021-05-20 04:00:40|83483.9|83433.9|83484|83434|83485.1|83435.1|83483.6|83433.6|27
1621483250000|2021-05-20 04:00:50|83483.8|83433.8|83481.7|83431.7|83485.7|83435.7|83481.7|83431.7|24
1621483260000|2021-05-20 04:01:00|83481.8|83431.8|83482.2|83432.2|83483.2|83433.2|83481.2|83431.2|36
1621483270000|2021-05-20 04:01:10|83482|83432|83481.9|83431.9|83486.9|83436.9|83481.2|83431.2|36
1621483280000|2021-05-20 04:01:20|83481.8|83431.8|83484|83434|83484.5|83434.5|83481.8|83431.8|46
1621483290000|2021-05-20 04:01:30|83483.9|83433.9|83486.1|83436.1|83486.4|83436.4|83483.8|83433.8|37
1621483300000|2021-05-20 04:01:40|83486.4|83436.4|83487|83437|83489.7|83439.7|83484.7|83434.7|51
1621483310000|2021-05-20 04:01:50|83486.6|83436.6|83485|83435|83487.7|83437.7|83483.7|83433.7|48
1621483320000|2021-05-20 04:02:00|83485.3|83435.3|83485.4|83435.4|83485.7|83435.7|83483.6|83433.6|36
1621483330000|2021-05-20 04:02:10|83485.7|83435.7|83486.5|83436.5|83487|83437|83485.2|83435.2|29
1621483340000|2021-05-20 04:02:20|83486.9|83436.9|83489|83439|83491.1|83441.1|83486.5|83436.5|23
1621483350000|2021-05-20 04:02:30|83489.2|83439.2|83488.8|83438.8|83493.4|83443.4|83487.7|83437.7|54
1621483360000|2021-05-20 04:02:40|83488.6|83438.6|83487.9|83437.9|83488.7|83438.7|83487.9|83437.9|5
1621483370000|2021-05-20 04:02:50|83486.4|83436.4|83493|83443|83493|83443|83486.4|83436.4|45
1621483380000|2021-05-20 04:03:00|83492.9|83442.9|83494.6|83444.6|83495.1|83445.1|83491.1|83441.1|27
1621483390000|2021-05-20 04:03:10|83494.7|83444.7|83495|83445|83495.6|83445.6|83494.3|83444.3|16
1621483400000|2021-05-20 04:03:20|83494.5|83444.5|83496.2|83446.2|83496.2|83446.2|83491.7|83441.7|26
1621483410000|2021-05-20 04:03:30|83495.8|83445.8|83491.4|83441.4|83497.2|83447.2|83489.5|83439.5|46
1621483420000|2021-05-20 04:03:40|83491.7|83441.7|83490.8|83440.8|83493.3|83443.3|83489.9|83439.9|24
1621483430000|2021-05-20 04:03:50|83489.8|83439.8|83488.8|83438.8|83490.3|83440.3|83485.8|83435.8|39
1621483440000|2021-05-20 04:04:00|83488.7|83438.7|83485.2|83435.2|83489|83439|83483.2|83433.2|40
1621483450000|2021-05-20 04:04:10|83485.5|83435.5|83485.3|83435.3|83486.1|83436.1|83483.5|83433.5|40
1621483460000|2021-05-20 04:04:20|83485.5|83435.5|83485.4|83435.4|83485.7|83435.7|83483.7|83433.7|35
1621483470000|2021-05-20 04:04:30|83485.3|83435.3|83489.4|83439.4|83489.5|83439.5|83484.8|83434.8|26
1621483480000|2021-05-20 04:04:40|83489.5|83439.5|83482.5|83432.5|83489.5|83439.5|83479.8|83429.8|51
1621483490000|2021-05-20 04:04:50|83484|83434|83483.4|83433.4|83485.6|83435.6|83482.8|83432.8|29
1621483500000|2021-05-20 04:05:00|83482.8|83432.8|83480.3|83430.3|83485.5|83435.5|83477.1|83427.1|51
1621483510000|2021-05-20 04:05:10|83480.2|83430.2|83477.1|83427.1|83480.7|83430.7|83475.8|83425.8|45
1621483520000|2021-05-20 04:05:20|83477.3|83427.3|83477.3|83427.3|83478.3|83428.3|83475.4|83425.4|31
1621483530000|2021-05-20 04:05:30|83476.9|83426.9|83477.5|83427.5|83478.4|83428.4|83476.5|83426.5|28
1621483540000|2021-05-20 04:05:40|83477.4|83427.4|83476.3|83426.3|83478.1|83428.1|83476.1|83426.1|27
1621483550000|2021-05-20 04:05:50|83476.2|83426.2|83477.9|83427.9|83481.6|83431.6|83476.2|83426.2|45
1621483560000|2021-05-20 04:06:00|83477.8|83427.8|83477.3|83427.3|83478.9|83428.9|83476.6|83426.6|34
1621483570000|2021-05-20 04:06:10|83477.7|83427.7|83477.3|83427.3|83479.3|83429.3|83477.3|83427.3|32
1621483580000|2021-05-20 04:06:20|83477.2|83427.2|83478.6|83428.6|83478.7|83428.7|83476.5|83426.5|18
1621483590000|2021-05-20 04:06:30|83478.7|83428.7|83479.6|83429.6|83479.7|83429.7|83478.1|83428.1|33
1621483600000|2021-05-20 04:06:40|83479.4|83429.4|83478.7|83428.7|83480.4|83430.4|83478|83428|43
1621483610000|2021-05-20 04:06:50|83478.9|83428.9|83479.1|83429.1|83479.8|83429.8|83477.8|83427.8|32
1621483620000|2021-05-20 04:07:00|83479.4|83429.4|83481.7|83431.7|83481.7|83431.7|83478.7|83428.7|47
1621483630000|2021-05-20 04:07:10|83481.4|83431.4|83479.5|83429.5|83481.5|83431.5|83479.2|83429.2|48
1621483640000|2021-05-20 04:07:20|83479.6|83429.6|83478.6|83428.6|83479.6|83429.6|83478.2|83428.2|36
1621483650000|2021-05-20 04:07:30|83478.5|83428.5|83477.6|83427.6|83478.9|83428.9|83477.5|83427.5|33
1621483660000|2021-05-20 04:07:40|83477.5|83427.5|83477.2|83427.2|83478.4|83428.4|83477.2|83427.2|41
1621483670000|2021-05-20 04:07:50|83477.3|83427.3|83477.8|83427.8|83479.1|83429.1|83477.2|83427.2|33
1621483680000|2021-05-20 04:08:00|83478|83428|83480.7|83430.7|83481.2|83431.2|83478|83428|41
1621483690000|2021-05-20 04:08:10|83481|83431|83479.4|83429.4|83482.2|83432.2|83479|83429|35
1621483700000|2021-05-20 04:08:20|83479.2|83429.2|83480|83430|83480|83430|83478.6|83428.6|42
1621483710000|2021-05-20 04:08:30|83479.7|83429.7|83482.8|83432.8|83484.6|83434.6|83478.3|83428.3|47
1621483720000|2021-05-20 04:08:40|83482.4|83432.4|83481.9|83431.9|83483.3|83433.3|83481.4|83431.4|27
1621483730000|2021-05-20 04:08:50|83481.8|83431.8|83481.8|83431.8|83483.5|83433.5|83481.8|83431.8|17
1621483740000|2021-05-20 04:09:00|83482.2|83432.2|83483.2|83433.2|83484.2|83434.2|83482.1|83432.1|13
1621483750000|2021-05-20 04:09:10|83483.1|83433.1|83483.3|83433.3|83484.7|83434.7|83482.1|83432.1|26
1621483760000|2021-05-20 04:09:20|83483.1|83433.1|83484|83434|83484.8|83434.8|83483|83433|39
1621483770000|2021-05-20 04:09:30|83483.6|83433.6|83484.9|83434.9|83485.2|83435.2|83483.5|83433.5|43
1621483780000|2021-05-20 04:09:40|83485|83435|83487|83437|83487|83437|83484.2|83434.2|40
1621483790000|2021-05-20 04:09:50|83486.9|83436.9|83486.5|83436.5|83487.8|83437.8|83485.8|83435.8|44
1621483800000|2021-05-20 04:10:00|83486.6|83436.6|83482.5|83432.5|83486.7|83436.7|83479.9|83429.9|47
1621483810000|2021-05-20 04:10:10|83481.7|83431.7|83480.8|83430.8|83482.2|83432.2|83480.4|83430.4|39
1621483820000|2021-05-20 04:10:20|83480.3|83430.3|83481.8|83431.8|83483.2|83433.2|83480.3|83430.3|20
1621483830000|2021-05-20 04:10:30|83481.6|83431.6|83483.2|83433.2|83484.4|83434.4|83481.3|83431.3|43
1621483840000|2021-05-20 04:10:40|83483.4|83433.4|83482.2|83432.2|83483.5|83433.5|83481.1|83431.1|30
1621483850000|2021-05-20 04:10:50|83482|83432|83482.2|83432.2|83482.4|83432.4|83480.8|83430.8|11
1621483860000|2021-05-20 04:11:00|83482|83432|83482|83432|83482.9|83432.9|83481.4|83431.4|26
1621483870000|2021-05-20 04:11:10|83481.8|83431.8|83478.8|83428.8|83482.3|83432.3|83478.8|83428.8|39
1621483880000|2021-05-20 04:11:20|83479|83429|83477.9|83427.9|83479.2|83429.2|83477.5|83427.5|32
1621483890000|2021-05-20 04:11:30|83478.4|83428.4|83478.5|83428.5|83479.1|83429.1|83477.7|83427.7|31
1621483900000|2021-05-20 04:11:40|83478.3|83428.3|83478.9|83428.9|83479.1|83429.1|83477.6|83427.6|18
1621483910000|2021-05-20 04:11:50|83478.8|83428.8|83480.3|83430.3|83480.3|83430.3|83477|83427|28
1621483920000|2021-05-20 04:12:00|83480.1|83430.1|83480.8|83430.8|83481|83431|83476.6|83426.6|49
1621483930000|2021-05-20 04:12:10|83480.7|83430.7|83480.8|83430.8|83482.6|83432.6|83480.3|83430.3|49
1621483940000|2021-05-20 04:12:20|83480.7|83430.7|83480.8|83430.8|83481.9|83431.9|83480.5|83430.5|34
1621483950000|2021-05-20 04:12:30|83481.2|83431.2|83485.3|83435.3|83485.6|83435.6|83480.2|83430.2|52
1621483960000|2021-05-20 04:12:40|83484.6|83434.6|83484.9|83434.9|83485.5|83435.5|83483.7|83433.7|44
1621483970000|2021-05-20 04:12:50|83484.5|83434.5|83478.5|83428.5|83484.5|83434.5|83477.7|83427.7|35
1621483980000|2021-05-20 04:13:00|83478.8|83428.8|83478.7|83428.7|83479.9|83429.9|83477.8|83427.8|45
1621483990000|2021-05-20 04:13:10|83478.3|83428.3|83478.2|83428.2|83479.4|83429.4|83478.1|83428.1|32
1621484000000|2021-05-20 04:13:20|83478.8|83428.8|83477.7|83427.7|83479.3|83429.3|83477.7|83427.7|27
1621484010000|2021-05-20 04:13:30|83478|83428|83478.7|83428.7|83479.9|83429.9|83477.3|83427.3|21
1621484020000|2021-05-20 04:13:40|83478.8|83428.8|83478.3|83428.3|83479.2|83429.2|83476.7|83426.7|42
1621484030000|2021-05-20 04:13:50|83478.2|83428.2|83477.7|83427.7|83478.8|83428.8|83477.6|83427.6|32
1621484040000|2021-05-20 04:14:00|83478|83428|83477.5|83427.5|83478.9|83428.9|83477.3|83427.3|36
1621484050000|2021-05-20 04:14:10|83477.7|83427.7|83478.4|83428.4|83478.9|83428.9|83476.9|83426.9|40
1621484060000|2021-05-20 04:14:20|83478.8|83428.8|83477.5|83427.5|83478.8|83428.8|83477.5|83427.5|17
1621484070000|2021-05-20 04:14:30|83477.8|83427.8|83477.7|83427.7|83478.2|83428.2|83477.4|83427.4|21
1621484080000|2021-05-20 04:14:40|83477.5|83427.5|83477.6|83427.6|83477.8|83427.8|83476.5|83426.5|31
1621484090000|2021-05-20 04:14:50|83477.8|83427.8|83477.1|83427.1|83478.4|83428.4|83476.5|83426.5|41
1621484100000|2021-05-20 04:15:00|83477.2|83427.2|83478.1|83428.1|83478.3|83428.3|83477.2|83427.2|20
1621484110000|2021-05-20 04:15:10|83477.9|83427.9|83473.6|83423.6|83478|83428|83473.3|83423.3|30
1621484120000|2021-05-20 04:15:20|83473.7|83423.7|83473.4|83423.4|83474.3|83424.3|83471.7|83421.7|23
1621484130000|2021-05-20 04:15:30|83473.5|83423.5|83473.1|83423.1|83474.3|83424.3|83473|83423|26
1621484140000|2021-05-20 04:15:40|83473.8|83423.8|83473.2|83423.2|83474.9|83424.9|83472.6|83422.6|25
1621484150000|2021-05-20 04:15:50|83473.7|83423.7|83471.9|83421.9|83474.4|83424.4|83470.6|83420.6|34
1621484160000|2021-05-20 04:16:00|83471.8|83421.8|83470.7|83420.7|83471.8|83421.8|83469.2|83419.2|9
1621484170000|2021-05-20 04:16:10|83470.4|83420.4|83470.9|83420.9|83471.1|83421.1|83469.7|83419.7|24
1621484180000|2021-05-20 04:16:20|83471|83421|83470.8|83420.8|83471.4|83421.4|83470.2|83420.2|35
1621484190000|2021-05-20 04:16:30|83470.6|83420.6|83470.8|83420.8|83471.4|83421.4|83470|83420|18
1621484200000|2021-05-20 04:16:40|83471|83421|83471.8|83421.8|83472.1|83422.1|83471|83421|29
1621484210000|2021-05-20 04:16:50|83471.9|83421.9|83471.5|83421.5|83472.1|83422.1|83469.8|83419.8|22
1621484220000|2021-05-20 04:17:00|83471.9|83421.9|83470.6|83420.6|83471.9|83421.9|83469.9|83419.9|10
1621484230000|2021-05-20 04:17:10|83470.4|83420.4|83470.4|83420.4|83470.4|83420.4|83469.4|83419.4|7
1621484240000|2021-05-20 04:17:20|83470.6|83420.6|83467.9|83417.9|83471.1|83421.1|83467.2|83417.2|29
1621484250000|2021-05-20 04:17:30|83468.3|83418.3|83467.2|83417.2|83468.3|83418.3|83466.3|83416.3|22
1621484260000|2021-05-20 04:17:40|83467.4|83417.4|83467.3|83417.3|83467.4|83417.4|83465.8|83415.8|15
1621484270000|2021-05-20 04:17:50|83467.2|83417.2|83467.4|83417.4|83467.5|83417.5|83466.4|83416.4|13
1621484280000|2021-05-20 04:18:00|83468|83418|83467.1|83417.1|83468.1|83418.1|83465|83415|15
1621484290000|2021-05-20 04:18:10|83466.9|83416.9|83468|83418|83468|83418|83466|83416|11
1621484300000|2021-05-20 04:18:20|83468.4|83418.4|83467.3|83417.3|83468.4|83418.4|83466.6|83416.6|16
1621484310000|2021-05-20 04:18:30|83467.2|83417.2|83466.8|83416.8|83467.3|83417.3|83466.1|83416.1|7
1621484320000|2021-05-20 04:18:40|83467.2|83417.2|83466.7|83416.7|83467.2|83417.2|83466.1|83416.1|16
1621484330000|2021-05-20 04:18:50|83466.3|83416.3|83467.1|83417.1|83467.1|83417.1|83466.1|83416.1|8
1621484340000|2021-05-20 04:19:00|83467|83417|83467.1|83417.1|83467.4|83417.4|83466.2|83416.2|17
1621484350000|2021-05-20 04:19:10|83466.7|83416.7|83467.4|83417.4|83467.8|83417.8|83466.4|83416.4|17
1621484360000|2021-05-20 04:19:20|83467.2|83417.2|83467.2|83417.2|83467.3|83417.3|83466|83416|13
1621484370000|2021-05-20 04:19:30|83466.9|83416.9|83467|83417|83467.4|83417.4|83466.3|83416.3|12
1621484380000|2021-05-20 04:19:40|83467.4|83417.4|83468.2|83418.2|83468.2|83418.2|83466.2|83416.2|10
1621484390000|2021-05-20 04:19:50|83467.4|83417.4|83468.1|83418.1|83468.1|83418.1|83465.9|83415.9|33
1621484400000|2021-05-20 04:20:00|83468|83418|83467.7|83417.7|83468.2|83418.2|83466.1|83416.1|15
1621484410000|2021-05-20 04:20:10|83467.6|83417.6|83465.6|83415.6|83469.3|83419.3|83465.2|83415.2|29
1621484420000|2021-05-20 04:20:20|83465.4|83415.4|83466|83416|83467.1|83417.1|83465.4|83415.4|20
1621484430000|2021-05-20 04:20:30|83465.8|83415.8|83465.2|83415.2|83466.8|83416.8|83465.2|83415.2|18
1621484440000|2021-05-20 04:20:40|83465.4|83415.4|83467|83417|83467.1|83417.1|83465.4|83415.4|10
1621484450000|2021-05-20 04:20:50|83467.1|83417.1|83467.5|83417.5|83467.7|83417.7|83464.7|83414.7|22
1621484460000|2021-05-20 04:21:00|83467.6|83417.6|83466.2|83416.2|83467.7|83417.7|83465.2|83415.2|23
1621484470000|2021-05-20 04:21:10|83466.1|83416.1|83467.2|83417.2|83467.2|83417.2|83465.6|83415.6|22
1621484480000|2021-05-20 04:21:20|83467.4|83417.4|83466.6|83416.6|83467.5|83417.5|83464.8|83414.8|10
1621484490000|2021-05-20 04:21:30|83466.7|83416.7|83467.4|83417.4|83467.8|83417.8|83465.8|83415.8|21
1621484500000|2021-05-20 04:21:40|83467.6|83417.6|83467.4|83417.4|83468.1|83418.1|83466.7|83416.7|21
1621484510000|2021-05-20 04:21:50|83466.9|83416.9|83465.5|83415.5|83467.7|83417.7|83465.3|83415.3|29
1621484520000|2021-05-20 04:22:00|83465.4|83415.4|83464|83414|83465.6|83415.6|83463.2|83413.2|21
1621484530000|2021-05-20 04:22:10|83464.2|83414.2|83463.4|83413.4|83464.2|83414.2|83462.3|83412.3|9
1621484540000|2021-05-20 04:22:20|83463.2|83413.2|83462.2|83412.2|83464.1|83414.1|83462.2|83412.2|18
1621484550000|2021-05-20 04:22:30|83462.3|83412.3|83464.3|83414.3|83464.3|83414.3|83461.2|83411.2|19
1621484560000|2021-05-20 04:22:40|83463.8|83413.8|83463.5|83413.5|83464.1|83414.1|83461.4|83411.4|17
1621484570000|2021-05-20 04:22:50|83463.3|83413.3|83473.3|83423.3|83473.3|83423.3|83463.3|83413.3|40
1621484580000|2021-05-20 04:23:00|83473.5|83423.5|83472.8|83422.8|83473.5|83423.5|83470.8|83420.8|33
1621484590000|2021-05-20 04:23:10|83472.9|83422.9|83472.8|83422.8|83472.9|83422.9|83471.8|83421.8|12
1621484600000|2021-05-20 04:23:20|83472.6|83422.6|83473.6|83423.6|83475.6|83425.6|83471.9|83421.9|20
1621484610000|2021-05-20 04:23:30|83473.8|83423.8|83476.7|83426.7|83477.7|83427.7|83473.6|83423.6|56
1621484620000|2021-05-20 04:23:40|83476.5|83426.5|83479.1|83429.1|83479.3|83429.3|83476.4|83426.4|39
1621484630000|2021-05-20 04:23:50|83479|83429|83477.8|83427.8|83479.6|83429.6|83477.7|83427.7|22
1621484640000|2021-05-20 04:24:00|83478.1|83428.1|83478.8|83428.8|83479.6|83429.6|83477.6|83427.6|16
1621484650000|2021-05-20 04:24:10|83478.9|83428.9|83479.9|83429.9|83479.9|83429.9|83477.3|83427.3|45
1621484660000|2021-05-20 04:24:20|83480.3|83430.3|83480.5|83430.5|83481|83431|83479.5|83429.5|23
1621484670000|2021-05-20 04:24:30|83481.2|83431.2|83478.7|83428.7|83482.4|83432.4|83478.1|83428.1|33
1621484680000|2021-05-20 04:24:40|83478.5|83428.5|83478.8|83428.8|83479.2|83429.2|83477.9|83427.9|16
1621484690000|2021-05-20 04:24:50|83478.9|83428.9|83478.1|83428.1|83480|83430|83477.8|83427.8|26
1621484700000|2021-05-20 04:25:00|83478|83428|83477.7|83427.7|83478.8|83428.8|83477.6|83427.6|17
1621484710000|2021-05-20 04:25:10|83477.8|83427.8|83478.4|83428.4|83478.5|83428.5|83474.7|83424.7|27
1621484720000|2021-05-20 04:25:20|83478.3|83428.3|83478.7|83428.7|83478.7|83428.7|83476.3|83426.3|24
1621484730000|2021-05-20 04:25:30|83478.8|83428.8|83477.7|83427.7|83478.8|83428.8|83477.3|83427.3|26
1621484740000|2021-05-20 04:25:40|83477.8|83427.8|83477.1|83427.1|83478.6|83428.6|83476.6|83426.6|16
1621484750000|2021-05-20 04:25:50|83477|83427|83477|83427|83477.5|83427.5|83476.1|83426.1|19
1621484760000|2021-05-20 04:26:00|83477.3|83427.3|83476.4|83426.4|83478.6|83428.6|83476.4|83426.4|7
1621484770000|2021-05-20 04:26:10|83476.8|83426.8|83477.7|83427.7|83478.6|83428.6|83475.7|83425.7|32
1621484780000|2021-05-20 04:26:20|83477.5|83427.5|83477.7|83427.7|83478.6|83428.6|83476.8|83426.8|22
1621484790000|2021-05-20 04:26:30|83477.6|83427.6|83477.7|83427.7|83478.1|83428.1|83476.4|83426.4|12
1621484800000|2021-05-20 04:26:40|83478|83428|83474.3|83424.3|83478|83428|83474.3|83424.3|33
1621484810000|2021-05-20 04:26:50|83475.1|83425.1|83474.1|83424.1|83476.2|83426.2|83473.8|83423.8|39
1621484820000|2021-05-20 04:27:00|83473.9|83423.9|83475.3|83425.3|83475.6|83425.6|83473.9|83423.9|28
1621484830000|2021-05-20 04:27:10|83475.2|83425.2|83475.4|83425.4|83475.6|83425.6|83474.9|83424.9|22
1621484840000|2021-05-20 04:27:20|83475.3|83425.3|83475.9|83425.9|83476.3|83426.3|83473.7|83423.7|43
1621484850000|2021-05-20 04:27:30|83475.6|83425.6|83474.7|83424.7|83475.8|83425.8|83473.8|83423.8|30
1621484860000|2021-05-20 04:27:40|83475.1|83425.1|83474|83424|83476|83426|83474|83424|41
1621484870000|2021-05-20 04:27:50|83475|83425|83472.3|83422.3|83475.7|83425.7|83470.8|83420.8|53
1621484880000|2021-05-20 04:28:00|83472.2|83422.2|83473.7|83423.7|83473.7|83423.7|83471.8|83421.8|24
1621484890000|2021-05-20 04:28:10|83473|83423|83472.4|83422.4|83473.6|83423.6|83471.6|83421.6|14
1621484900000|2021-05-20 04:28:20|83472.5|83422.5|83471.9|83421.9|83472.8|83422.8|83471.8|83421.8|8
1621484910000|2021-05-20 04:28:30|83471.8|83421.8|83471.6|83421.6|83473.2|83423.2|83470.2|83420.2|17
1621484920000|2021-05-20 04:28:40|83471.7|83421.7|83472.9|83422.9|83473.1|83423.1|83470.1|83420.1|27
1621484930000|2021-05-20 04:28:50|83472.5|83422.5|83472|83422|83473|83423|83469.7|83419.7|29
1621484940000|2021-05-20 04:29:00|83471.9|83421.9|83470.9|83420.9|83471.9|83421.9|83470.2|83420.2|29
1621484950000|2021-05-20 04:29:10|83471|83421|83469.8|83419.8|83471.5|83421.5|83469.8|83419.8|36
1621484960000|2021-05-20 04:29:20|83470.6|83420.6|83472.1|83422.1|83472.1|83422.1|83470.2|83420.2|28
1621484970000|2021-05-20 04:29:30|83472.3|83422.3|83471|83421|83472.6|83422.6|83469.7|83419.7|22
1621484980000|2021-05-20 04:29:40|83471.4|83421.4|83471.4|83421.4|83472.1|83422.1|83469|83419|34
1621484990000|2021-05-20 04:29:50|83471.6|83421.6|83471.1|83421.1|83472|83422|83469.4|83419.4|33
1621485000000|2021-05-20 04:30:00|83471.7|83421.7|83470.3|83420.3|83472|83422|83469.9|83419.9|42
1621485010000|2021-05-20 04:30:10|83470.8|83420.8|83470.8|83420.8|83471.4|83421.4|83469.6|83419.6|25
1621485020000|2021-05-20 04:30:20|83471.6|83421.6|83469.2|83419.2|83472.5|83422.5|83467.6|83417.6|42
1621485030000|2021-05-20 04:30:30|83469.5|83419.5|83469|83419|83469.6|83419.6|83467.9|83417.9|27
1621485040000|2021-05-20 04:30:40|83469.1|83419.1|83469.6|83419.6|83470.3|83420.3|83468.4|83418.4|38
1621485050000|2021-05-20 04:30:50|83469.9|83419.9|83469.1|83419.1|83470.3|83420.3|83469|83419|17
1621485060000|2021-05-20 04:31:00|83469.3|83419.3|83468.8|83418.8|83471.3|83421.3|83468.4|83418.4|35
1621485070000|2021-05-20 04:31:10|83469.5|83419.5|83468.3|83418.3|83469.9|83419.9|83468.2|83418.2|15
1621485080000|2021-05-20 04:31:20|83468.7|83418.7|83470.2|83420.2|83470.5|83420.5|83468.4|83418.4|29
1621485090000|2021-05-20 04:31:30|83470.3|83420.3|83469.4|83419.4|83471.3|83421.3|83469.1|83419.1|16
1621485100000|2021-05-20 04:31:40|83469.3|83419.3|83470.8|83420.8|83470.8|83420.8|83464.2|83414.2|48
1621485110000|2021-05-20 04:31:50|83470.5|83420.5|83470|83420|83471.4|83421.4|83469.6|83419.6|26
1621485120000|2021-05-20 04:32:00|83469.9|83419.9|83469.6|83419.6|83470.9|83420.9|83469.3|83419.3|20
1621485130000|2021-05-20 04:32:10|83468.4|83418.4|83470.5|83420.5|83470.9|83420.9|83465.9|83415.9|49
1621485140000|2021-05-20 04:32:20|83470.4|83420.4|83468.8|83418.8|83472|83422|83468.8|83418.8|39
1621485150000|2021-05-20 04:32:30|83469.1|83419.1|83468.9|83418.9|83469.8|83419.8|83468.1|83418.1|30
1621485160000|2021-05-20 04:32:40|83469|83419|83468|83418|83469.5|83419.5|83468|83418|27
1621485170000|2021-05-20 04:32:50|83468.6|83418.6|83468.2|83418.2|83469.3|83419.3|83466.9|83416.9|48
1621485180000|2021-05-20 04:33:00|83468.5|83418.5|83469.7|83419.7|83469.7|83419.7|83466.3|83416.3|53
1621485190000|2021-05-20 04:33:10|83469.8|83419.8|83469.4|83419.4|83470.7|83420.7|83468.3|83418.3|28
1621485200000|2021-05-20 04:33:20|83469.1|83419.1|83467.3|83417.3|83469.3|83419.3|83466.7|83416.7|41
1621485210000|2021-05-20 04:33:30|83467.8|83417.8|83468.6|83418.6|83468.9|83418.9|83466.3|83416.3|48
1621485220000|2021-05-20 04:33:40|83468.5|83418.5|83471.3|83421.3|83474.4|83424.4|83468.4|83418.4|35
1621485230000|2021-05-20 04:33:50|83469.9|83419.9|83471.6|83421.6|83471.6|83421.6|83469.9|83419.9|30
1621485240000|2021-05-20 04:34:00|83471|83421|83470.7|83420.7|83472.1|83422.1|83470.7|83420.7|25
1621485250000|2021-05-20 04:34:10|83471|83421|83472.7|83422.7|83473.5|83423.5|83470.2|83420.2|24
1621485260000|2021-05-20 04:34:20|83473|83423|83471.6|83421.6|83473.3|83423.3|83470.7|83420.7|16
1621485270000|2021-05-20 04:34:30|83471.9|83421.9|83472.8|83422.8|83473.7|83423.7|83469|83419|50
1621485280000|2021-05-20 04:34:40|83472.3|83422.3|83472.2|83422.2|83473.3|83423.3|83471.6|83421.6|20
1621485290000|2021-05-20 04:34:50|83472.6|83422.6|83472.6|83422.6|83472.9|83422.9|83471.4|83421.4|16
1621485300000|2021-05-20 04:35:00|83471.7|83421.7|83472.5|83422.5|83473.9|83423.9|83471.7|83421.7|26
1621485310000|2021-05-20 04:35:10|83472.8|83422.8|83470|83420|83473.5|83423.5|83468.3|83418.3|38
1621485320000|2021-05-20 04:35:20|83470.1|83420.1|83469.8|83419.8|83471.4|83421.4|83468.2|83418.2|34
1621485330000|2021-05-20 04:35:30|83470.4|83420.4|83469.8|83419.8|83470.7|83420.7|83468|83418|28
1621485340000|2021-05-20 04:35:40|83469.7|83419.7|83469.4|83419.4|83470.6|83420.6|83469|83419|20
1621485350000|2021-05-20 04:35:50|83469.7|83419.7|83473|83423|83473.2|83423.2|83468.7|83418.7|38
1621485360000|2021-05-20 04:36:00|83473.2|83423.2|83477|83427|83478.3|83428.3|83473.2|83423.2|38
1621485370000|2021-05-20 04:36:10|83477.1|83427.1|83476.7|83426.7|83477.3|83427.3|83474.5|83424.5|34
1621485380000|2021-05-20 04:36:20|83476.5|83426.5|83476.5|83426.5|83477.5|83427.5|83475.2|83425.2|33
1621485390000|2021-05-20 04:36:30|83476.2|83426.2|83476.7|83426.7|83477.5|83427.5|83476|83426|33
1621485400000|2021-05-20 04:36:40|83476.8|83426.8|83477.1|83427.1|83478|83428|83476.4|83426.4|31
1621485410000|2021-05-20 04:36:50|83476.9|83426.9|83477.1|83427.1|83477.7|83427.7|83476.5|83426.5|25
1621485420000|2021-05-20 04:37:00|83478|83428|83477.1|83427.1|83479.4|83429.4|83476.2|83426.2|20
1621485430000|2021-05-20 04:37:10|83477.2|83427.2|83477.1|83427.1|83477.4|83427.4|83475|83425|34
1621485440000|2021-05-20 04:37:20|83476.6|83426.6|83475.8|83425.8|83477.1|83427.1|83475.8|83425.8|24
1621485450000|2021-05-20 04:37:30|83476.7|83426.7|83476.4|83426.4|83477|83427|83476|83426|24
1621485460000|2021-05-20 04:37:40|83476.9|83426.9|83476.8|83426.8|83477.2|83427.2|83475.9|83425.9|11
1621485470000|2021-05-20 04:37:50|83476.9|83426.9|83474.8|83424.8|83477.2|83427.2|83471.9|83421.9|15
1621485480000|2021-05-20 04:38:00|83475.6|83425.6|83473.6|83423.6|83475.6|83425.6|83473.4|83423.4|19
1621485490000|2021-05-20 04:38:10|83473.8|83423.8|83469.5|83419.5|83473.9|83423.9|83469.5|83419.5|25
1621485500000|2021-05-20 04:38:20|83469.6|83419.6|83469.3|83419.3|83469.8|83419.8|83468.8|83418.8|26
1621485510000|2021-05-20 04:38:30|83469.4|83419.4|83468.7|83418.7|83469.9|83419.9|83468.3|83418.3|22
1621485520000|2021-05-20 04:38:40|83469|83419|83468.5|83418.5|83469|83419|83467.3|83417.3|21
1621485530000|2021-05-20 04:38:50|83468.1|83418.1|83467.1|83417.1|83469.1|83419.1|83467.1|83417.1|8
1621485540000|2021-05-20 04:39:00|83468|83418|83465.4|83415.4|83468.3|83418.3|83464.6|83414.6|31
1621485550000|2021-05-20 04:39:10|83465.3|83415.3|83463.2|83413.2|83465.6|83415.6|83461.6|83411.6|43
1621485560000|2021-05-20 04:39:20|83463|83413|83463.9|83413.9|83464|83414|83462.2|83412.2|31
1621485570000|2021-05-20 04:39:30|83464.2|83414.2|83465|83415|83465|83415|83463.6|83413.6|16
1621485580000|2021-05-20 04:39:40|83467.1|83417.1|83469.8|83419.8|83473|83423|83465.2|83415.2|56
1621485590000|2021-05-20 04:39:50|83470.1|83420.1|83467.7|83417.7|83470.8|83420.8|83467.7|83417.7|30
1621485600000|2021-05-20 04:40:00|83467.9|83417.9|83466|83416|83468.5|83418.5|83466|83416|28
1621485610000|2021-05-20 04:40:10|83465.2|83415.2|83468.5|83418.5|83468.5|83418.5|83465.2|83415.2|38
1621485620000|2021-05-20 04:40:20|83468.8|83418.8|83467.6|83417.6|83469|83419|83466.9|83416.9|31
1621485630000|2021-05-20 04:40:30|83467.5|83417.5|83466.6|83416.6|83469.1|83419.1|83466.6|83416.6|28
1621485640000|2021-05-20 04:40:40|83466.1|83416.1|83462.6|83412.6|83468.8|83418.8|83462.6|83412.6|34
1621485650000|2021-05-20 04:40:50|83457.8|83407.8|83457.9|83407.9|83462.9|83412.9|83453.8|83403.8|73
1621485660000|2021-05-20 04:41:00|83458.1|83408.1|83458.1|83408.1|83462|83412|83453.9|83403.9|77
1621485670000|2021-05-20 04:41:10|83459.1|83409.1|83451.9|83401.9|83459.1|83409.1|83449.7|83399.7|74
1621485680000|2021-05-20 04:41:20|83451.4|83401.4|83447.7|83397.7|83452.5|83402.5|83443.7|83393.7|71
1621485690000|2021-05-20 04:41:30|83448.5|83398.5|83445.2|83395.2|83451.1|83401.1|83442.6|83392.6|55
1621485700000|2021-05-20 04:41:40|83447.7|83397.7|83442.9|83392.9|83448|83398|83441.9|83391.9|65
1621485710000|2021-05-20 04:41:50|83443.5|83393.5|83444.5|83394.5|83451|83401|83442.9|83392.9|61
1621485720000|2021-05-20 04:42:00|83444.7|83394.7|83442|83392|83444.7|83394.7|83440.9|83390.9|32
1621485730000|2021-05-20 04:42:10|83442.6|83392.6|83444.3|83394.3|83445.3|83395.3|83441|83391|52
1621485740000|2021-05-20 04:42:20|83444.2|83394.2|83444.3|83394.3|83444.6|83394.6|83441.3|83391.3|34
1621485750000|2021-05-20 04:42:30|83443|83393|83447|83397|83448.3|83398.3|83441.1|83391.1|57
1621485760000|2021-05-20 04:42:40|83446.3|83396.3|83444.3|83394.3|83447.5|83397.5|83443.2|83393.2|46
1621485770000|2021-05-20 04:42:50|83444|83394|83444.5|83394.5|83445.4|83395.4|83443.4|83393.4|32
1621485780000|2021-05-20 04:43:00|83444.4|83394.4|83439.3|83389.3|83444.7|83394.7|83438.8|83388.8|33
1621485790000|2021-05-20 04:43:10|83440|83390|83440.4|83390.4|83440.4|83390.4|83439.3|83389.3|8
1621485800000|2021-05-20 04:43:20|83440.7|83390.7|83438.6|83388.6|83441|83391|83438.1|83388.1|12
1621485810000|2021-05-20 04:43:30|83438.5|83388.5|83439.6|83389.6|83439.7|83389.7|83437.7|83387.7|21
1621485820000|2021-05-20 04:43:40|83439.9|83389.9|83439.6|83389.6|83439.9|83389.9|83438.4|83388.4|16
1621485830000|2021-05-20 04:43:50|83439.7|83389.7|83438.3|83388.3|83439.7|83389.7|83437.5|83387.5|19
1621485840000|2021-05-20 04:44:00|83439.3|83389.3|83440.2|83390.2|83440.2|83390.2|83438.3|83388.3|31
1621485850000|2021-05-20 04:44:10|83440.1|83390.1|83438.4|83388.4|83440.6|83390.6|83436.7|83386.7|37
1621485860000|2021-05-20 04:44:20|83438.8|83388.8|83438|83388|83439.4|83389.4|83437.3|83387.3|26
1621485870000|2021-05-20 04:44:30|83438.3|83388.3|83438.3|83388.3|83438.3|83388.3|83438.1|83388.1|5
1621485880000|2021-05-20 04:44:40|83438.2|83388.2|83437.2|83387.2|83439.9|83389.9|83437.2|83387.2|21
1621485890000|2021-05-20 04:44:50|83439|83389|83438.8|83388.8|83440.7|83390.7|83437.5|83387.5|23
1621485900000|2021-05-20 04:45:00|83438.9|83388.9|83437.3|83387.3|83438.9|83388.9|83435.6|83385.6|36
1621485910000|2021-05-20 04:45:10|83437|83387|83437|83387|83437.6|83387.6|83436|83386|17
1621485920000|2021-05-20 04:45:20|83435.5|83385.5|83436.5|83386.5|83437.9|83387.9|83435|83385|31
1621485930000|2021-05-20 04:45:30|83436.9|83386.9|83432.6|83382.6|83438.1|83388.1|83432.6|83382.6|28
1621485940000|2021-05-20 04:45:40|83434.8|83384.8|83434.3|83384.3|83435.5|83385.5|83433.2|83383.2|43
1621485950000|2021-05-20 04:45:50|83434.4|83384.4|83435.2|83385.2|83436.1|83386.1|83433.4|83383.4|32
1621485960000|2021-05-20 04:46:00|83435.3|83385.3|83435.1|83385.1|83435.4|83385.4|83435.1|83385.1|6
1621485970000|2021-05-20 04:46:10|83435|83385|83439|83389|83439|83389|83435|83385|25
1621485980000|2021-05-20 04:46:20|83439.4|83389.4|83438.8|83388.8|83440|83390|83438|83388|25
1621485990000|2021-05-20 04:46:30|83438.7|83388.7|83435.8|83385.8|83439.3|83389.3|83435|83385|30
1621486000000|2021-05-20 04:46:40|83436|83386|83434.7|83384.7|83436|83386|83433.4|83383.4|29
1621486010000|2021-05-20 04:46:50|83434.6|83384.6|83430.6|83380.6|83435|83385|83428.5|83378.5|53
1621486020000|2021-05-20 04:47:00|83430.7|83380.7|83428.7|83378.7|83434.1|83384.1|83428.3|83378.3|47
1621486030000|2021-05-20 04:47:10|83428.3|83378.3|83429.5|83379.5|83429.8|83379.8|83427.5|83377.5|30
1621486040000|2021-05-20 04:47:20|83429.4|83379.4|83429.7|83379.7|83429.8|83379.8|83428.6|83378.6|19
1621486050000|2021-05-20 04:47:30|83429.3|83379.3|83431.4|83381.4|83431.8|83381.8|83427.1|83377.1|36
1621486060000|2021-05-20 04:47:40|83431.2|83381.2|83426.2|83376.2|83431.3|83381.3|83423.5|83373.5|61
1621486070000|2021-05-20 04:47:50|83425.9|83375.9|83427.2|83377.2|83427.2|83377.2|83425.9|83375.9|26
1621486080000|2021-05-20 04:48:00|83427.3|83377.3|83427.2|83377.2|83427.3|83377.3|83425.8|83375.8|32
1621486090000|2021-05-20 04:48:10|83427.3|83377.3|83427.4|83377.4|83427.6|83377.6|83426.6|83376.6|12
1621486100000|2021-05-20 04:48:20|83426.9|83376.9|83426.7|83376.7|83427.9|83377.9|83425.8|83375.8|8
1621486110000|2021-05-20 04:48:30|83427.2|83377.2|83426.2|83376.2|83429.6|83379.6|83424.8|83374.8|33
1621486120000|2021-05-20 04:48:40|83425.6|83375.6|83423.7|83373.7|83425.8|83375.8|83422.4|83372.4|24
1621486130000|2021-05-20 04:48:50|83424|83374|83422.3|83372.3|83424|83374|83420.4|83370.4|36
1621486140000|2021-05-20 04:49:00|83422.8|83372.8|83422.4|83372.4|83422.8|83372.8|83422|83372|31
1621486150000|2021-05-20 04:49:10|83422.3|83372.3|83423.2|83373.2|83423.4|83373.4|83421.1|83371.1|22
1621486160000|2021-05-20 04:49:20|83423.1|83373.1|83419.5|83369.5|83423.4|83373.4|83419.5|83369.5|31
1621486170000|2021-05-20 04:49:30|83421.1|83371.1|83417.5|83367.5|83421.1|83371.1|83416.8|83366.8|39
1621486180000|2021-05-20 04:49:40|83417.6|83367.6|83417.5|83367.5|83418.3|83368.3|83416.2|83366.2|29
1621486190000|2021-05-20 04:49:50|83417.6|83367.6|83421.6|83371.6|83422.3|83372.3|83417.3|83367.3|40
1621486200000|2021-05-20 04:50:00|83421.4|83371.4|83425.2|83375.2|83426.9|83376.9|83421.1|83371.1|40
1621486210000|2021-05-20 04:50:10|83425.1|83375.1|83425|83375|83426.1|83376.1|83423.8|83373.8|31
1621486220000|2021-05-20 04:50:20|83424.9|83374.9|83425.3|83375.3|83426.3|83376.3|83424.3|83374.3|18
1621486230000|2021-05-20 04:50:30|83425.6|83375.6|83426.7|83376.7|83429.2|83379.2|83425.6|83375.6|47
1621486240000|2021-05-20 04:50:40|83426.8|83376.8|83428.7|83378.7|83431.6|83381.6|83426.3|83376.3|41
1621486250000|2021-05-20 04:50:50|83429.1|83379.1|83427.7|83377.7|83429.1|83379.1|83426.6|83376.6|39
1621486260000|2021-05-20 04:51:00|83427.4|83377.4|83428.5|83378.5|83429.3|83379.3|83427.2|83377.2|30
1621486270000|2021-05-20 04:51:10|83428.2|83378.2|83429.9|83379.9|83430.3|83380.3|83428|83378|18
1621486280000|2021-05-20 04:51:20|83429.7|83379.7|83429.6|83379.6|83430.3|83380.3|83429.6|83379.6|14
1621486290000|2021-05-20 04:51:30|83429.9|83379.9|83433.1|83383.1|83433.4|83383.4|83429.4|83379.4|36
1621486300000|2021-05-20 04:51:40|83433|83383|83433.7|83383.7|83434.6|83384.6|83432.6|83382.6|29
1621486310000|2021-05-20 04:51:50|83433.6|83383.6|83433.4|83383.4|83433.9|83383.9|83432.3|83382.3|30
1621486320000|2021-05-20 04:52:00|83433.7|83383.7|83432.5|83382.5|83434.1|83384.1|83431.7|83381.7|21
1621486330000|2021-05-20 04:52:10|83432.3|83382.3|83433.4|83383.4|83433.9|83383.9|83432.3|83382.3|20
1621486340000|2021-05-20 04:52:20|83433.3|83383.3|83430.8|83380.8|83433.9|83383.9|83429.2|83379.2|31
1621486350000|2021-05-20 04:52:30|83430.5|83380.5|83431.9|83381.9|83432.9|83382.9|83429.2|83379.2|40
1621486360000|2021-05-20 04:52:40|83431.8|83381.8|83432.5|83382.5|83432.7|83382.7|83431.7|83381.7|15
1621486370000|2021-05-20 04:52:50|83432.4|83382.4|83440.8|83390.8|83442.5|83392.5|83432.4|83382.4|34
1621486380000|2021-05-20 04:53:00|83441|83391|83437.2|83387.2|83441.1|83391.1|83436.2|83386.2|40
1621486390000|2021-05-20 04:53:10|83437.3|83387.3|83437.1|83387.1|83439.1|83389.1|83436|83386|40
1621486400000|2021-05-20 04:53:20|83437.2|83387.2|83437.3|83387.3|83437.7|83387.7|83435.4|83385.4|27
1621486410000|2021-05-20 04:53:30|83437.7|83387.7|83435.9|83385.9|83437.8|83387.8|83435.8|83385.8|17
1621486420000|2021-05-20 04:53:40|83436.3|83386.3|83435.7|83385.7|83436.5|83386.5|83435.1|83385.1|30
1621486430000|2021-05-20 04:53:50|83434.9|83384.9|83435.8|83385.8|83436.2|83386.2|83434.8|83384.8|21
1621486440000|2021-05-20 04:54:00|83435.4|83385.4|83436.4|83386.4|83436.6|83386.6|83433.2|83383.2|31
1621486450000|2021-05-20 04:54:10|83436.6|83386.6|83437.1|83387.1|83437.6|83387.6|83436.2|83386.2|22
1621486460000|2021-05-20 04:54:20|83436.9|83386.9|83436.1|83386.1|83437.1|83387.1|83435.1|83385.1|12
1621486470000|2021-05-20 04:54:30|83436|83386|83435.4|83385.4|83437.4|83387.4|83435.1|83385.1|19
1621486480000|2021-05-20 04:54:40|83435.9|83385.9|83436.1|83386.1|83436.1|83386.1|83434.6|83384.6|8
1621486490000|2021-05-20 04:54:50|83436|83386|83436.1|83386.1|83436.2|83386.2|83434.2|83384.2|23
1621486500000|2021-05-20 04:55:00|83433.8|83383.8|83434.6|83384.6|83435.1|83385.1|83431.6|83381.6|37
1621486510000|2021-05-20 04:55:10|83435.1|83385.1|83434.5|83384.5|83437.5|83387.5|83433.4|83383.4|39
1621486520000|2021-05-20 04:55:20|83434.4|83384.4|83432.4|83382.4|83434.5|83384.5|83430.6|83380.6|34
1621486530000|2021-05-20 04:55:30|83433.5|83383.5|83435.3|83385.3|83435.3|83385.3|83433.2|83383.2|21
1621486540000|2021-05-20 04:55:40|83435.1|83385.1|83436.6|83386.6|83436.6|83386.6|83434.5|83384.5|16
1621486550000|2021-05-20 04:55:50|83436.1|83386.1|83434.5|83384.5|83436.8|83386.8|83434.5|83384.5|13
1621486560000|2021-05-20 04:56:00|83434.7|83384.7|83438.4|83388.4|83438.7|83388.7|83434.7|83384.7|13
1621486570000|2021-05-20 04:56:10|83438.7|83388.7|83437.1|83387.1|83438.7|83388.7|83434.9|83384.9|6
1621486580000|2021-05-20 04:56:20|83437.7|83387.7|83435.9|83385.9|83438.5|83388.5|83434.9|83384.9|14
1621486590000|2021-05-20 04:56:30|83435.2|83385.2|83435.4|83385.4|83436.7|83386.7|83435.2|83385.2|14
1621486600000|2021-05-20 04:56:40|83434.1|83384.1|83435.4|83385.4|83436.7|83386.7|83433.4|83383.4|24
1621486610000|2021-05-20 04:56:50|83435.2|83385.2|83433.6|83383.6|83435.6|83385.6|83433.1|83383.1|22
1621486620000|2021-05-20 04:57:00|83433.5|83383.5|83434|83384|83434.1|83384.1|83432.2|83382.2|35
1621486630000|2021-05-20 04:57:10|83434.5|83384.5|83433.2|83383.2|83435.3|83385.3|83432.5|83382.5|19
1621486640000|2021-05-20 04:57:20|83433.4|83383.4|83431.8|83381.8|83434.5|83384.5|83430.2|83380.2|40
1621486650000|2021-05-20 04:57:30|83431.6|83381.6|83429.7|83379.7|83432.2|83382.2|83429.2|83379.2|39
1621486660000|2021-05-20 04:57:40|83429.8|83379.8|83430.1|83380.1|83430.4|83380.4|83429.8|83379.8|14
1621486670000|2021-05-20 04:57:50|83430.4|83380.4|83429.7|83379.7|83430.4|83380.4|83428.9|83378.9|25
1621486680000|2021-05-20 04:58:00|83429.8|83379.8|83428|83378|83430.5|83380.5|83424.5|83374.5|41
1621486690000|2021-05-20 04:58:10|83428.3|83378.3|83428.2|83378.2|83429.3|83379.3|83426.2|83376.2|22
1621486700000|2021-05-20 04:58:20|83427.9|83377.9|83429.3|83379.3|83430.9|83380.9|83426.7|83376.7|45
1621486710000|2021-05-20 04:58:30|83430|83380|83431|83381|83431.6|83381.6|83429.1|83379.1|17
1621486720000|2021-05-20 04:58:40|83430.9|83380.9|83427.6|83377.6|83431.1|83381.1|83427.4|83377.4|30
1621486730000|2021-05-20 04:58:50|83427.5|83377.5|83428.5|83378.5|83428.7|83378.7|83426.8|83376.8|27
1621486740000|2021-05-20 04:59:00|83428.3|83378.3|83425.1|83375.1|83428.3|83378.3|83424|83374|35
1621486750000|2021-05-20 04:59:10|83424.8|83374.8|83425.7|83375.7|83425.9|83375.9|83424.8|83374.8|31
1621486760000|2021-05-20 04:59:20|83425.6|83375.6|83425.7|83375.7|83427.1|83377.1|83423.9|83373.9|41
1621486770000|2021-05-20 04:59:30|83425.5|83375.5|83427.6|83377.6|83428.5|83378.5|83425.4|83375.4|42
1621486780000|2021-05-20 04:59:40|83428|83378|83427|83377|83429.1|83379.1|83426|83376|39
1621486790000|2021-05-20 04:59:50|83427.1|83377.1|83441.8|83391.8|83442.9|83392.9|83427.1|83377.1|53
1621486800000|2021-05-20 05:00:00|83442|83392|83443.4|83393.4|83444.7|83394.7|83436.7|83386.7|67
1621486810000|2021-05-20 05:00:10|83443.6|83393.6|83444.4|83394.4|83446.3|83396.3|83441.5|83391.5|45
1621486820000|2021-05-20 05:00:20|83444.1|83394.1|83441.9|83391.9|83444.1|83394.1|83441.8|83391.8|26
1621486830000|2021-05-20 05:00:30|83442|83392|83443.6|83393.6|83444.7|83394.7|83442|83392|34
1621486840000|2021-05-20 05:00:40|83442.8|83392.8|83446.6|83396.6|83451.2|83401.2|83440.2|83390.2|55
1621486850000|2021-05-20 05:00:50|83447|83397|83444.9|83394.9|83447.4|83397.4|83444.7|83394.7|40
1621486860000|2021-05-20 05:01:00|83444.5|83394.5|83445.7|83395.7|83445.8|83395.8|83443.8|83393.8|31
1621486870000|2021-05-20 05:01:10|83445.6|83395.6|83446.1|83396.1|83446.2|83396.2|83445|83395|27
1621486880000|2021-05-20 05:01:20|83445.9|83395.9|83446.7|83396.7|83447|83397|83445|83395|32
1621486890000|2021-05-20 05:01:30|83446.8|83396.8|83443.5|83393.5|83448.4|83398.4|83442.4|83392.4|46
1621486900000|2021-05-20 05:01:40|83442.9|83392.9|83442|83392|83443.6|83393.6|83441.4|83391.4|16
1621486910000|2021-05-20 05:01:50|83442.1|83392.1|83440.4|83390.4|83442.1|83392.1|83438.8|83388.8|24
1621486920000|2021-05-20 05:02:00|83440.8|83390.8|83443.5|83393.5|83444.4|83394.4|83440.8|83390.8|25
1621486930000|2021-05-20 05:02:10|83443.8|83393.8|83443|83393|83444|83394|83441.9|83391.9|32
1621486940000|2021-05-20 05:02:20|83442.7|83392.7|83441.7|83391.7|83443.1|83393.1|83441.5|83391.5|14
1621486950000|2021-05-20 05:02:30|83441.9|83391.9|83442.3|83392.3|83444.6|83394.6|83440.9|83390.9|33
1621486960000|2021-05-20 05:02:40|83442.1|83392.1|83443.3|83393.3|83445.1|83395.1|83441.9|83391.9|33
1621486970000|2021-05-20 05:02:50|83443.5|83393.5|83442.2|83392.2|83443.5|83393.5|83441.8|83391.8|29
1621486980000|2021-05-20 05:03:00|83442.3|83392.3|83442.8|83392.8|83443.8|83393.8|83442.2|83392.2|19
1621486990000|2021-05-20 05:03:10|83443|83393|83442.5|83392.5|83443.5|83393.5|83442.4|83392.4|20
1621487000000|2021-05-20 05:03:20|83442.3|83392.3|83440.7|83390.7|83442.5|83392.5|83439.7|83389.7|28
1621487010000|2021-05-20 05:03:30|83440.9|83390.9|83441|83391|83441|83391|83440|83390|18
1621487020000|2021-05-20 05:03:40|83440.6|83390.6|83441|83391|83441|83391|83438|83388|19
1621487030000|2021-05-20 05:03:50|83440.8|83390.8|83440.2|83390.2|83441.2|83391.2|83440.1|83390.1|26
1621487040000|2021-05-20 05:04:00|83440.6|83390.6|83440.2|83390.2|83441.2|83391.2|83440.2|83390.2|7
1621487050000|2021-05-20 05:04:10|83440.1|83390.1|83442.1|83392.1|83442.6|83392.6|83440|83390|27
1621487060000|2021-05-20 05:04:20|83443.7|83393.7|83443.9|83393.9|83443.9|83393.9|83441.9|83391.9|32
1621487070000|2021-05-20 05:04:30|83444.2|83394.2|83443.6|83393.6|83444.5|83394.5|83443.3|83393.3|23
1621487080000|2021-05-20 05:04:40|83443.7|83393.7|83441.7|83391.7|83443.7|83393.7|83441.7|83391.7|26
1621487090000|2021-05-20 05:04:50|83441.5|83391.5|83442.5|83392.5|83442.5|83392.5|83440.4|83390.4|17
1621487100000|2021-05-20 05:05:00|83442.4|83392.4|83441.3|83391.3|83442.4|83392.4|83441.3|83391.3|11
1621487110000|2021-05-20 05:05:10|83443.1|83393.1|83444.5|83394.5|83448.6|83398.6|83443.1|83393.1|31
1621487120000|2021-05-20 05:05:20|83444.4|83394.4|83445|83395|83445.7|83395.7|83444.2|83394.2|22
1621487130000|2021-05-20 05:05:30|83445.2|83395.2|83451.5|83401.5|83451.5|83401.5|83444.5|83394.5|22
1621487140000|2021-05-20 05:05:40|83451|83401|83449|83399|83451|83401|83448.4|83398.4|26
1621487150000|2021-05-20 05:05:50|83449.6|83399.6|83449.2|83399.2|83449.6|83399.6|83448.6|83398.6|25
1621487160000|2021-05-20 05:06:00|83449.4|83399.4|83448.8|83398.8|83449.7|83399.7|83448.7|83398.7|17
1621487170000|2021-05-20 05:06:10|83448.9|83398.9|83448.3|83398.3|83449|83399|83448.2|83398.2|15
1621487180000|2021-05-20 05:06:20|83449.6|83399.6|83448.2|83398.2|83449.6|83399.6|83448.2|83398.2|15
1621487190000|2021-05-20 05:06:30|83448.4|83398.4|83447.1|83397.1|83448.7|83398.7|83446|83396|20
1621487200000|2021-05-20 05:06:40|83447.2|83397.2|83447.3|83397.3|83447.4|83397.4|83447.1|83397.1|6
1621487210000|2021-05-20 05:06:50|83447.4|83397.4|83447.5|83397.5|83447.8|83397.8|83446.7|83396.7|14
1621487220000|2021-05-20 05:07:00|83447.7|83397.7|83447.5|83397.5|83448.1|83398.1|83446.8|83396.8|19
1621487230000|2021-05-20 05:07:10|83447.4|83397.4|83446.9|83396.9|83448.3|83398.3|83446.9|83396.9|15
1621487240000|2021-05-20 05:07:20|83447.1|83397.1|83447.2|83397.2|83447.8|83397.8|83446.1|83396.1|25
1621487250000|2021-05-20 05:07:30|83447.3|83397.3|83447.1|83397.1|83447.7|83397.7|83446.5|83396.5|17
1621487260000|2021-05-20 05:07:40|83447|83397|83447.1|83397.1|83447.9|83397.9|83446.5|83396.5|17
1621487270000|2021-05-20 05:07:50|83447.2|83397.2|83447.2|83397.2|83447.6|83397.6|83446.8|83396.8|21
1621487280000|2021-05-20 05:08:00|83447.3|83397.3|83447|83397|83447.6|83397.6|83446.7|83396.7|20
1621487290000|2021-05-20 05:08:10|83446.9|83396.9|83447.3|83397.3|83447.4|83397.4|83446.6|83396.6|14
1621487300000|2021-05-20 05:08:20|83447.4|83397.4|83446.2|83396.2|83447.5|83397.5|83445.5|83395.5|22
1621487310000|2021-05-20 05:08:30|83446|83396|83446.7|83396.7|83446.8|83396.8|83445.8|83395.8|11
1621487320000|2021-05-20 05:08:40|83446.4|83396.4|83446.4|83396.4|83447.4|83397.4|83445.9|83395.9|22
1621487330000|2021-05-20 05:08:50|83446.3|83396.3|83446.9|83396.9|83447.2|83397.2|83446.1|83396.1|19
1621487340000|2021-05-20 05:09:00|83447.1|83397.1|83447.6|83397.6|83447.6|83397.6|83446.9|83396.9|8
1621487350000|2021-05-20 05:09:10|83447.4|83397.4|83447.6|83397.6|83447.8|83397.8|83447.2|83397.2|11
1621487360000|2021-05-20 05:09:20|83447.5|83397.5|83447.8|83397.8|83448.2|83398.2|83447.2|83397.2|17
1621487370000|2021-05-20 05:09:30|83447.9|83397.9|83448.6|83398.6|83448.9|83398.9|83447.6|83397.6|17
1621487380000|2021-05-20 05:09:40|83448.3|83398.3|83448.9|83398.9|83449|83399|83448.3|83398.3|17
1621487390000|2021-05-20 05:09:50|83448.5|83398.5|83449.6|83399.6|83450|83400|83448.5|83398.5|13
1621487400000|2021-05-20 05:10:00|83449.5|83399.5|83451.3|83401.3|83451.9|83401.9|83449.1|83399.1|31
1621487410000|2021-05-20 05:10:10|83451.4|83401.4|83452|83402|83452|83402|83450.7|83400.7|10
1621487420000|2021-05-20 05:10:20|83451.7|83401.7|83449.3|83399.3|83452|83402|83449.3|83399.3|17
1621487430000|2021-05-20 05:10:30|83449.5|83399.5|83450.3|83400.3|83451.1|83401.1|83449|83399|29
1621487440000|2021-05-20 05:10:40|83450.2|83400.2|83451.6|83401.6|83451.6|83401.6|83449.8|83399.8|23
1621487450000|2021-05-20 05:10:50|83451.7|83401.7|83451.6|83401.6|83452|83402|83451.6|83401.6|9
1621487460000|2021-05-20 05:11:00|83451.7|83401.7|83451.6|83401.6|83453.2|83403.2|83450.9|83400.9|30
1621487470000|2021-05-20 05:11:10|83452.1|83402.1|83455.9|83405.9|83456.8|83406.8|83451.2|83401.2|24
1621487480000|2021-05-20 05:11:20|83455.7|83405.7|83452.4|83402.4|83456.5|83406.5|83452.4|83402.4|38
1621487490000|2021-05-20 05:11:30|83452.5|83402.5|83453.1|83403.1|83453.9|83403.9|83451.4|83401.4|26
1621487500000|2021-05-20 05:11:40|83452.9|83402.9|83452.3|83402.3|83452.9|83402.9|83451.9|83401.9|21
1621487510000|2021-05-20 05:11:50|83452.4|83402.4|83452.4|83402.4|83452.5|83402.5|83452.2|83402.2|17
1621487520000|2021-05-20 05:12:00|83452.3|83402.3|83452.1|83402.1|83452.6|83402.6|83451.9|83401.9|19
1621487530000|2021-05-20 05:12:10|83452.3|83402.3|83452.4|83402.4|83452.6|83402.6|83452.1|83402.1|21
1621487540000|2021-05-20 05:12:20|83452.3|83402.3|83452.8|83402.8|83453.1|83403.1|83452|83402|21
1621487550000|2021-05-20 05:12:30|83452.7|83402.7|83452.7|83402.7|83453.5|83403.5|83452.7|83402.7|17
1621487560000|2021-05-20 05:12:40|83453|83403|83457.9|83407.9|83458.5|83408.5|83452.3|83402.3|38
1621487570000|2021-05-20 05:12:50|83457.4|83407.4|83457.4|83407.4|83457.9|83407.9|83457.2|83407.2|11
1621487580000|2021-05-20 05:13:00|83457.3|83407.3|83457.3|83407.3|83457.8|83407.8|83457.1|83407.1|15
1621487590000|2021-05-20 05:13:10|83457|83407|83460|83410|83460|83410|83457|83407|28
1621487600000|2021-05-20 05:13:20|83457.9|83407.9|83459.1|83409.1|83459.6|83409.6|83456.5|83406.5|26
1621487610000|2021-05-20 05:13:30|83458.8|83408.8|83459|83409|83459.2|83409.2|83458.6|83408.6|10
1621487620000|2021-05-20 05:13:40|83459.3|83409.3|83461.7|83411.7|83461.7|83411.7|83458.3|83408.3|18
1621487630000|2021-05-20 05:13:50|83461.3|83411.3|83461.7|83411.7|83462.2|83412.2|83460.1|83410.1|12
1621487640000|2021-05-20 05:14:00|83462.2|83412.2|83461.2|83411.2|83462.2|83412.2|83461.1|83411.1|5
1621487650000|2021-05-20 05:14:10|83460.8|83410.8|83460.7|83410.7|83461.6|83411.6|83460.4|83410.4|14
1621487660000|2021-05-20 05:14:20|83460.5|83410.5|83461.3|83411.3|83463.9|83413.9|83460.5|83410.5|17
1621487670000|2021-05-20 05:14:30|83461.5|83411.5|83461.6|83411.6|83464.1|83414.1|83460.9|83410.9|35
1621487680000|2021-05-20 05:14:40|83461.7|83411.7|83461.7|83411.7|83462.1|83412.1|83461.6|83411.6|16
1621487690000|2021-05-20 05:14:50|83461.6|83411.6|83461.4|83411.4|83461.7|83411.7|83460.8|83410.8|8
1621487700000|2021-05-20 05:15:00|83461.3|83411.3|83461.3|83411.3|83461.7|83411.7|83460.4|83410.4|14
1621487710000|2021-05-20 05:15:10|83460.4|83410.4|83458.9|83408.9|83460.9|83410.9|83456.5|83406.5|25
1621487720000|2021-05-20 05:15:20|83458.8|83408.8|83458.7|83408.7|83459.2|83409.2|83458.4|83408.4|21
1621487730000|2021-05-20 05:15:30|83458.6|83408.6|83459.5|83409.5|83459.6|83409.6|83458.5|83408.5|15
1621487740000|2021-05-20 05:15:40|83459.4|83409.4|83459.2|83409.2|83459.7|83409.7|83458.6|83408.6|13
1621487750000|2021-05-20 05:15:50|83459.3|83409.3|83459.7|83409.7|83459.8|83409.8|83459|83409|19
1621487760000|2021-05-20 05:16:00|83459.8|83409.8|83458.7|83408.7|83459.9|83409.9|83458.7|83408.7|20
1621487770000|2021-05-20 05:16:10|83458.6|83408.6|83458.7|83408.7|83459.1|83409.1|83458.5|83408.5|12
1621487780000|2021-05-20 05:16:20|83458.9|83408.9|83458.8|83408.8|83459.1|83409.1|83458.7|83408.7|8
1621487790000|2021-05-20 05:16:30|83458.7|83408.7|83459.1|83409.1|83459.3|83409.3|83458.7|83408.7|9
1621487800000|2021-05-20 05:16:40|83458.7|83408.7|83458.6|83408.6|83459.1|83409.1|83458.6|83408.6|5
1621487810000|2021-05-20 05:16:50|83458.7|83408.7|83458.8|83408.8|83458.8|83408.8|83458.7|83408.7|2
1621487820000|2021-05-20 05:17:00|83458.7|83408.7|83459.3|83409.3|83459.4|83409.4|83458.4|83408.4|14
1621487830000|2021-05-20 05:17:10|83458.9|83408.9|83459.3|83409.3|83459.5|83409.5|83458.5|83408.5|14
1621487840000|2021-05-20 05:17:20|83459.4|83409.4|83459|83409|83459.4|83409.4|83459|83409|9
1621487850000|2021-05-20 05:17:30|83459.1|83409.1|83458.9|83408.9|83459.5|83409.5|83458.9|83408.9|10
1621487860000|2021-05-20 05:17:40|83459.1|83409.1|83458.7|83408.7|83459.1|83409.1|83458.6|83408.6|9
1621487870000|2021-05-20 05:17:50|83458.8|83408.8|83459.5|83409.5|83459.7|83409.7|83458.5|83408.5|11
1621487880000|2021-05-20 05:18:00|83459.6|83409.6|83459.1|83409.1|83459.6|83409.6|83458.5|83408.5|20
1621487890000|2021-05-20 05:18:10|83459.9|83409.9|83459.3|83409.3|83459.9|83409.9|83458.8|83408.8|16
1621487900000|2021-05-20 05:18:20|83459.5|83409.5|83459.5|83409.5|83459.6|83409.6|83459|83409|10
1621487910000|2021-05-20 05:18:30|83459.4|83409.4|83459.4|83409.4|83460.1|83410.1|83459.1|83409.1|18
1621487920000|2021-05-20 05:18:40|83459|83409|83459.2|83409.2|83459.2|83409.2|83459|83409|3
1621487930000|2021-05-20 05:18:50|83459|83409|83460.6|83410.6|83460.6|83410.6|83458.9|83408.9|21
1621487940000|2021-05-20 05:19:00|83460.2|83410.2|83459.6|83409.6|83460.2|83410.2|83459.4|83409.4|6
1621487950000|2021-05-20 05:19:10|83459.4|83409.4|83462.9|83412.9|83464|83414|83459.3|83409.3|18
1621487960000|2021-05-20 05:19:20|83462.6|83412.6|83462.8|83412.8|83463.6|83413.6|83462.1|83412.1|20
1621487970000|2021-05-20 05:19:30|83462.9|83412.9|83462.4|83412.4|83463.7|83413.7|83461.8|83411.8|21
1621487980000|2021-05-20 05:19:40|83462.5|83412.5|83467.1|83417.1|83467.2|83417.2|83462.3|83412.3|31
1621487990000|2021-05-20 05:19:50|83467.2|83417.2|83466.2|83416.2|83467.2|83417.2|83465.9|83415.9|14
1621488000000|2021-05-20 05:20:00|83466|83416|83462.6|83412.6|83466|83416|83462.5|83412.5|29
1621488010000|2021-05-20 05:20:10|83462.5|83412.5|83462.2|83412.2|83462.9|83412.9|83462.2|83412.2|13
1621488020000|2021-05-20 05:20:20|83462.5|83412.5|83461.2|83411.2|83462.7|83412.7|83461.1|83411.1|21
1621488030000|2021-05-20 05:20:30|83461.3|83411.3|83458|83408|83461.3|83411.3|83457.3|83407.3|36
1621488040000|2021-05-20 05:20:40|83457.7|83407.7|83456.1|83406.1|83457.8|83407.8|83456|83406|20
1621488050000|2021-05-20 05:20:50|83456.2|83406.2|83457.6|83407.6|83457.6|83407.6|83455.2|83405.2|25
1621488060000|2021-05-20 05:21:00|83457.7|83407.7|83457.3|83407.3|83457.7|83407.7|83456.6|83406.6|18
1621488070000|2021-05-20 05:21:10|83457|83407|83457.9|83407.9|83458.2|83408.2|83457|83407|20
1621488080000|2021-05-20 05:21:20|83457.7|83407.7|83459.4|83409.4|83460.2|83410.2|83457.7|83407.7|14
1621488090000|2021-05-20 05:21:30|83458.6|83408.6|83460.5|83410.5|83460.5|83410.5|83458.6|83408.6|14
1621488100000|2021-05-20 05:21:40|83460.6|83410.6|83461.2|83411.2|83461.4|83411.4|83460.4|83410.4|10
1621488110000|2021-05-20 05:21:50|83460.8|83410.8|83460.9|83410.9|83461|83411|83460.8|83410.8|4
1621488120000|2021-05-20 05:22:00|83461.8|83411.8|83465|83415|83465.5|83415.5|83460.1|83410.1|31
1621488130000|2021-05-20 05:22:10|83465.1|83415.1|83465.1|83415.1|83465.5|83415.5|83464.1|83414.1|21
1621488140000|2021-05-20 05:22:20|83465.3|83415.3|83464.9|83414.9|83465.7|83415.7|83464.8|83414.8|8
1621488150000|2021-05-20 05:22:30|83464.6|83414.6|83463.7|83413.7|83465.1|83415.1|83463.3|83413.3|14
1621488160000|2021-05-20 05:22:40|83464.2|83414.2|83464.9|83414.9|83465|83415|83463.5|83413.5|17
1621488170000|2021-05-20 05:22:50|83464.8|83414.8|83463.5|83413.5|83464.8|83414.8|83463.5|83413.5|10
1621488180000|2021-05-20 05:23:00|83464.9|83414.9|83464.4|83414.4|83464.9|83414.9|83463.9|83413.9|24
1621488190000|2021-05-20 05:23:10|83464.1|83414.1|83464.1|83414.1|83464.7|83414.7|83463.7|83413.7|23
1621488200000|2021-05-20 05:23:20|83464.5|83414.5|83463.1|83413.1|83464.9|83414.9|83461.4|83411.4|15
1621488210000|2021-05-20 05:23:30|83462.7|83412.7|83461.1|83411.1|83462.7|83412.7|83460.3|83410.3|25
1621488220000|2021-05-20 05:23:40|83461.3|83411.3|83460.4|83410.4|83461.4|83411.4|83459.7|83409.7|22
1621488230000|2021-05-20 05:23:50|83460.5|83410.5|83461.6|83411.6|83462.2|83412.2|83460.5|83410.5|21
1621488240000|2021-05-20 05:24:00|83461.5|83411.5|83461|83411|83461.5|83411.5|83460.8|83410.8|19
1621488250000|2021-05-20 05:24:10|83461.1|83411.1|83461.5|83411.5|83461.5|83411.5|83460.5|83410.5|10
1621488260000|2021-05-20 05:24:20|83461.6|83411.6|83460.6|83410.6|83461.6|83411.6|83460.3|83410.3|19
1621488270000|2021-05-20 05:24:30|83460.7|83410.7|83460.5|83410.5|83462.2|83412.2|83460.4|83410.4|18
1621488280000|2021-05-20 05:24:40|83460.4|83410.4|83460.4|83410.4|83461.8|83411.8|83460.4|83410.4|13
1621488290000|2021-05-20 05:24:50|83460.5|83410.5|83462.9|83412.9|83463|83413|83460.5|83410.5|15
1621488300000|2021-05-20 05:25:00|83463|83413|83463|83413|83463|83413|83463|83413|1
1621488310000|2021-05-20 05:25:10|83462.4|83412.4|83461.1|83411.1|83463.4|83413.4|83461|83411|21
1621488320000|2021-05-20 05:25:20|83460.9|83410.9|83460.7|83410.7|83460.9|83410.9|83459.4|83409.4|22
1621488330000|2021-05-20 05:25:30|83460.4|83410.4|83461.2|83411.2|83461.2|83411.2|83460.4|83410.4|16
1621488340000|2021-05-20 05:25:40|83461|83411|83459.6|83409.6|83461|83411|83459.3|83409.3|22
1621488350000|2021-05-20 05:25:50|83459.7|83409.7|83459.3|83409.3|83459.8|83409.8|83459.1|83409.1|11
1621488360000|2021-05-20 05:26:00|83459.1|83409.1|83458.8|83408.8|83459.5|83409.5|83458.6|83408.6|19
1621488370000|2021-05-20 05:26:10|83458.1|83408.1|83452.9|83402.9|83458.1|83408.1|83452.5|83402.5|45
1621488380000|2021-05-20 05:26:20|83452.4|83402.4|83452.8|83402.8|83453.1|83403.1|83451.8|83401.8|32
1621488390000|2021-05-20 05:26:30|83452.9|83402.9|83453.3|83403.3|83453.5|83403.5|83452.7|83402.7|24
1621488400000|2021-05-20 05:26:40|83452.9|83402.9|83452.8|83402.8|83453.6|83403.6|83452.1|83402.1|19
1621488410000|2021-05-20 05:26:50|83452.9|83402.9|83451.2|83401.2|83453.4|83403.4|83450.8|83400.8|27
1621488420000|2021-05-20 05:27:00|83451|83401|83452.7|83402.7|83452.9|83402.9|83450.9|83400.9|12
1621488430000|2021-05-20 05:27:10|83449.3|83399.3|83449.5|83399.5|83449.5|83399.5|83449.1|83399.1|3
1621488440000|2021-05-20 05:27:20|83450.9|83400.9|83450.2|83400.2|83451.3|83401.3|83450.2|83400.2|13
1621488450000|2021-05-20 05:27:30|83450.3|83400.3|83450.9|83400.9|83452.3|83402.3|83449.9|83399.9|28
1621488460000|2021-05-20 05:27:40|83450.8|83400.8|83450.7|83400.7|83451.4|83401.4|83450.2|83400.2|16
1621488470000|2021-05-20 05:27:50|83450.9|83400.9|83450.5|83400.5|83451|83401|83449.7|83399.7|19
1621488480000|2021-05-20 05:28:00|83450.6|83400.6|83451.1|83401.1|83451.2|83401.2|83450.2|83400.2|15
1621488490000|2021-05-20 05:28:10|83450.3|83400.3|83449.7|83399.7|83451.2|83401.2|83449.7|83399.7|14
1621488500000|2021-05-20 05:28:20|83449.8|83399.8|83450.1|83400.1|83451.2|83401.2|83449.8|83399.8|21
1621488510000|2021-05-20 05:28:30|83450|83400|83450.2|83400.2|83452.6|83402.6|83448|83398|14
1621488520000|2021-05-20 05:28:40|83451.2|83401.2|83450.4|83400.4|83451.5|83401.5|83448.8|83398.8|11
1621488530000|2021-05-20 05:28:50|83449.6|83399.6|83449.6|83399.6|83450.8|83400.8|83449.6|83399.6|17
1621488540000|2021-05-20 05:29:00|83449.5|83399.5|83450.7|83400.7|83450.7|83400.7|83449.4|83399.4|23
1621488550000|2021-05-20 05:29:10|83451|83401|83450.3|83400.3|83451.6|83401.6|83449.7|83399.7|16
1621488560000|2021-05-20 05:29:20|83450.8|83400.8|83450.3|83400.3|83451.2|83401.2|83450|83400|27
1621488570000|2021-05-20 05:29:30|83450.1|83400.1|83450.3|83400.3|83450.8|83400.8|83449.4|83399.4|20
1621488580000|2021-05-20 05:29:40|83449.9|83399.9|83446.7|83396.7|83451.3|83401.3|83444.6|83394.6|33
1621488590000|2021-05-20 05:29:50|83447.1|83397.1|83445.1|83395.1|83447.1|83397.1|83445.1|83395.1|21
1621488600000|2021-05-20 05:30:00|83445.2|83395.2|83441.7|83391.7|83445.2|83395.2|83441.3|83391.3|49
1621488610000|2021-05-20 05:30:10|83442|83392|83439.8|83389.8|83443.5|83393.5|83439.8|83389.8|37
1621488620000|2021-05-20 05:30:20|83439.7|83389.7|83438.7|83388.7|83439.7|83389.7|83438.3|83388.3|31
1621488630000|2021-05-20 05:30:30|83438.9|83388.9|83436.1|83386.1|83439.6|83389.6|83434.7|83384.7|28
1621488640000|2021-05-20 05:30:40|83435|83385|83436.3|83386.3|83439.6|83389.6|83434.7|83384.7|39
1621488650000|2021-05-20 05:30:50|83435.9|83385.9|83437|83387|83437.7|83387.7|83435|83385|34
1621488660000|2021-05-20 05:31:00|83437.3|83387.3|83439.9|83389.9|83441.2|83391.2|83436.4|83386.4|30
1621488670000|2021-05-20 05:31:10|83440.5|83390.5|83440.8|83390.8|83441.4|83391.4|83439.6|83389.6|43
1621488680000|2021-05-20 05:31:20|83440.9|83390.9|83444.2|83394.2|83445.8|83395.8|83435.8|83385.8|43
1621488690000|2021-05-20 05:31:30|83444.3|83394.3|83443.3|83393.3|83445.2|83395.2|83442.1|83392.1|45
1621488700000|2021-05-20 05:31:40|83443.2|83393.2|83444.3|83394.3|83444.7|83394.7|83442.7|83392.7|30
1621488710000|2021-05-20 05:31:50|83444.6|83394.6|83445.1|83395.1|83445.4|83395.4|83443.8|83393.8|27
1621488720000|2021-05-20 05:32:00|83445|83395|83442.1|83392.1|83445|83395|83440.9|83390.9|55
1621488730000|2021-05-20 05:32:10|83442.4|83392.4|83444.1|83394.1|83444.3|83394.3|83441.8|83391.8|39
1621488740000|2021-05-20 05:32:20|83443.9|83393.9|83444.4|83394.4|83444.5|83394.5|83443.9|83393.9|13
1621488750000|2021-05-20 05:32:30|83444.6|83394.6|83445.7|83395.7|83446.7|83396.7|83443.3|83393.3|35
1621488760000|2021-05-20 05:32:40|83446.4|83396.4|83445.5|83395.5|83446.9|83396.9|83444.9|83394.9|34
1621488770000|2021-05-20 05:32:50|83445.4|83395.4|83447.5|83397.5|83447.6|83397.6|83445.1|83395.1|30
1621488780000|2021-05-20 05:33:00|83447.6|83397.6|83450.2|83400.2|83450.7|83400.7|83447.1|83397.1|33
1621488790000|2021-05-20 05:33:10|83450|83400|83452|83402|83453.8|83403.8|83450|83400|40
1621488800000|2021-05-20 05:33:20|83451.7|83401.7|83450.9|83400.9|83452.1|83402.1|83450.1|83400.1|31
1621488810000|2021-05-20 05:33:30|83450.8|83400.8|83450.5|83400.5|83451.1|83401.1|83450.2|83400.2|14
1621488820000|2021-05-20 05:33:40|83450.6|83400.6|83451|83401|83451|83401|83450.1|83400.1|26
1621488830000|2021-05-20 05:33:50|83450.8|83400.8|83454.7|83404.7|83454.8|83404.8|83450.5|83400.5|34
1621488840000|2021-05-20 05:34:00|83454.5|83404.5|83454.6|83404.6|83455|83405|83453.8|83403.8|23
1621488850000|2021-05-20 05:34:10|83454.9|83404.9|83455.7|83405.7|83455.8|83405.8|83454.8|83404.8|8
1621488860000|2021-05-20 05:34:20|83455|83405|83455|83405|83455.7|83405.7|83454.6|83404.6|22
1621488870000|2021-05-20 05:34:30|83455.4|83405.4|83461.3|83411.3|83461.6|83411.6|83455.4|83405.4|36
1621488880000|2021-05-20 05:34:40|83461.4|83411.4|83461.9|83411.9|83462.4|83412.4|83460.5|83410.5|33
1621488890000|2021-05-20 05:34:50|83462.3|83412.3|83460.6|83410.6|83462.8|83412.8|83460.3|83410.3|15
1621488900000|2021-05-20 05:35:00|83460.3|83410.3|83453.8|83403.8|83460.7|83410.7|83452.2|83402.2|38
1621488910000|2021-05-20 05:35:10|83454.5|83404.5|83453.1|83403.1|83454.5|83404.5|83451.6|83401.6|28
1621488920000|2021-05-20 05:35:20|83452.9|83402.9|83453.7|83403.7|83454.1|83404.1|83452.7|83402.7|39
1621488930000|2021-05-20 05:35:30|83453|83403|83452.1|83402.1|83454.6|83404.6|83451.5|83401.5|25
1621488940000|2021-05-20 05:35:40|83451.9|83401.9|83452|83402|83452.8|83402.8|83451.5|83401.5|19
1621488950000|2021-05-20 05:35:50|83452.1|83402.1|83452.2|83402.2|83453.6|83403.6|83451.9|83401.9|27
1621488960000|2021-05-20 05:36:00|83452.7|83402.7|83452.8|83402.8|83453.5|83403.5|83451.8|83401.8|32
1621488970000|2021-05-20 05:36:10|83453.1|83403.1|83453.9|83403.9|83454.6|83404.6|83451.9|83401.9|29
1621488980000|2021-05-20 05:36:20|83454.4|83404.4|83456.2|83406.2|83456.2|83406.2|83454.2|83404.2|21
1621488990000|2021-05-20 05:36:30|83456|83406|83455.4|83405.4|83456.1|83406.1|83454.5|83404.5|24
1621489000000|2021-05-20 05:36:40|83455.5|83405.5|83455|83405|83455.6|83405.6|83454.1|83404.1|31
1621489010000|2021-05-20 05:36:50|83455.1|83405.1|83454.2|83404.2|83455.5|83405.5|83454.2|83404.2|19
1621489020000|2021-05-20 05:37:00|83455.1|83405.1|83455.1|83405.1|83455.8|83405.8|83454.1|83404.1|23
1621489030000|2021-05-20 05:37:10|83454.8|83404.8|83453.8|83403.8|83455.3|83405.3|83453.2|83403.2|31
1621489040000|2021-05-20 05:37:20|83453.9|83403.9|83455.1|83405.1|83455.7|83405.7|83453.5|83403.5|34
1621489050000|2021-05-20 05:37:30|83454.9|83404.9|83453.6|83403.6|83456|83406|83453.6|83403.6|30
1621489060000|2021-05-20 05:37:40|83453.8|83403.8|83454.4|83404.4|83454.6|83404.6|83453.5|83403.5|31
1621489070000|2021-05-20 05:37:50|83454.3|83404.3|83455|83405|83455.6|83405.6|83453.9|83403.9|21
1621489080000|2021-05-20 05:38:00|83454.7|83404.7|83460.1|83410.1|83460.4|83410.4|83454.7|83404.7|23
1621489090000|2021-05-20 05:38:10|83460|83410|83460.2|83410.2|83460.6|83410.6|83459.6|83409.6|22
1621489100000|2021-05-20 05:38:20|83460.3|83410.3|83461.2|83411.2|83461.4|83411.4|83460.3|83410.3|18
1621489110000|2021-05-20 05:38:30|83461.4|83411.4|83468.6|83418.6|83469|83419|83461.1|83411.1|29
1621489120000|2021-05-20 05:38:40|83468.9|83418.9|83468.4|83418.4|83469.7|83419.7|83467.6|83417.6|39
1621489130000|2021-05-20 05:38:50|83469|83419|83472.1|83422.1|83473|83423|83467.7|83417.7|45
1621489140000|2021-05-20 05:39:00|83472.8|83422.8|83474.1|83424.1|83474.1|83424.1|83470.1|83420.1|41
1621489150000|2021-05-20 05:39:10|83474|83424|83474.2|83424.2|83474.4|83424.4|83473|83423|30
1621489160000|2021-05-20 05:39:20|83474.1|83424.1|83474.6|83424.6|83474.6|83424.6|83473.3|83423.3|21
1621489170000|2021-05-20 05:39:30|83474.7|83424.7|83472.2|83422.2|83474.7|83424.7|83472|83422|32
1621489180000|2021-05-20 05:39:40|83472.3|83422.3|83472.2|83422.2|83472.9|83422.9|83471.6|83421.6|21
1621489190000|2021-05-20 05:39:50|83472.5|83422.5|83472.7|83422.7|83472.7|83422.7|83471.9|83421.9|13
1621489200000|2021-05-20 05:40:00|83472.8|83422.8|83474.2|83424.2|83474.5|83424.5|83471.8|83421.8|22
1621489210000|2021-05-20 05:40:10|83473.9|83423.9|83474.3|83424.3|83474.8|83424.8|83473.4|83423.4|19
1621489220000|2021-05-20 05:40:20|83475.9|83425.9|83479.7|83429.7|83481.8|83431.8|83475.9|83425.9|43
1621489230000|2021-05-20 05:40:30|83480.2|83430.2|83479.8|83429.8|83483.7|83433.7|83476.7|83426.7|56
1621489240000|2021-05-20 05:40:40|83479.4|83429.4|83481|83431|83482|83432|83479.2|83429.2|36
1621489250000|2021-05-20 05:40:50|83480.7|83430.7|83476.3|83426.3|83480.9|83430.9|83475.6|83425.6|60
1621489260000|2021-05-20 05:41:00|83476.4|83426.4|83474.8|83424.8|83478|83428|83474.6|83424.6|29
1621489270000|2021-05-20 05:41:10|83475.3|83425.3|83475.7|83425.7|83475.7|83425.7|83474.1|83424.1|26
1621489280000|2021-05-20 05:41:20|83475.6|83425.6|83476.1|83426.1|83476.3|83426.3|83472.6|83422.6|35
1621489290000|2021-05-20 05:41:30|83475.7|83425.7|83472|83422|83475.9|83425.9|83471.8|83421.8|30
1621489300000|2021-05-20 05:41:40|83472.1|83422.1|83466.7|83416.7|83472.6|83422.6|83465.7|83415.7|56
1621489310000|2021-05-20 05:41:50|83466.9|83416.9|83464.7|83414.7|83467.1|83417.1|83464.2|83414.2|51
1621489320000|2021-05-20 05:42:00|83464.5|83414.5|83466.4|83416.4|83466.4|83416.4|83464|83414|37
1621489330000|2021-05-20 05:42:10|83466.5|83416.5|83467.3|83417.3|83468|83418|83465.7|83415.7|30
1621489340000|2021-05-20 05:42:20|83467.2|83417.2|83465.9|83415.9|83469.3|83419.3|83465.7|83415.7|34
1621489350000|2021-05-20 05:42:30|83465.8|83415.8|83467|83417|83467.2|83417.2|83465.8|83415.8|30
1621489360000|2021-05-20 05:42:40|83466.6|83416.6|83465.6|83415.6|83466.6|83416.6|83465.1|83415.1|15
1621489370000|2021-05-20 05:42:50|83465.3|83415.3|83467.2|83417.2|83467.5|83417.5|83464.7|83414.7|18
1621489380000|2021-05-20 05:43:00|83467.1|83417.1|83465.1|83415.1|83467.7|83417.7|83465.1|83415.1|27
1621489390000|2021-05-20 05:43:10|83465.8|83415.8|83472|83422|83472|83422|83464.9|83414.9|39
1621489400000|2021-05-20 05:43:20|83471.3|83421.3|83472.6|83422.6|83474.3|83424.3|83471.2|83421.2|44
1621489410000|2021-05-20 05:43:30|83472.9|83422.9|83475.9|83425.9|83476.7|83426.7|83471.4|83421.4|60
1621489420000|2021-05-20 05:43:40|83476.4|83426.4|83472.7|83422.7|83478|83428|83471.4|83421.4|64
1621489430000|2021-05-20 05:43:50|83473.2|83423.2|83469.2|83419.2|83479.3|83429.3|83469.2|83419.2|60
1621489440000|2021-05-20 05:44:00|83469|83419|83465.8|83415.8|83469.8|83419.8|83465.4|83415.4|44
1621489450000|2021-05-20 05:44:10|83465.9|83415.9|83465.9|83415.9|83466.2|83416.2|83463.8|83413.8|25
1621489460000|2021-05-20 05:44:20|83465.7|83415.7|83465.2|83415.2|83465.9|83415.9|83464.9|83414.9|29
1621489470000|2021-05-20 05:44:30|83465.1|83415.1|83466|83416|83466|83416|83461.2|83411.2|31
1621489480000|2021-05-20 05:44:40|83465.4|83415.4|83463.1|83413.1|83465.4|83415.4|83462.8|83412.8|33
1621489490000|2021-05-20 05:44:50|83463.2|83413.2|83463.8|83413.8|83463.8|83413.8|83462.9|83412.9|15
1621489500000|2021-05-20 05:45:00|83462.7|83412.7|83465.3|83415.3|83465.5|83415.5|83462.7|83412.7|31
1621489510000|2021-05-20 05:45:10|83465.2|83415.2|83468.2|83418.2|83470|83420|83465.2|83415.2|37
1621489520000|2021-05-20 05:45:20|83468.5|83418.5|83464.1|83414.1|83468.5|83418.5|83463.9|83413.9|44
1621489530000|2021-05-20 05:45:30|83463.9|83413.9|83463|83413|83463.9|83413.9|83462.6|83412.6|27
1621489540000|2021-05-20 05:45:40|83463.2|83413.2|83463.7|83413.7|83463.7|83413.7|83462.4|83412.4|17
1621489550000|2021-05-20 05:45:50|83463.2|83413.2|83464.5|83414.5|83465.7|83415.7|83462.4|83412.4|35
1621489560000|2021-05-20 05:46:00|83464.4|83414.4|83463.8|83413.8|83464.5|83414.5|83463.5|83413.5|13
1621489570000|2021-05-20 05:46:10|83464.2|83414.2|83463.7|83413.7|83464.2|83414.2|83462.5|83412.5|22
1621489580000|2021-05-20 05:46:20|83463.4|83413.4|83463.6|83413.6|83466.2|83416.2|83463|83413|38
1621489590000|2021-05-20 05:46:30|83463.2|83413.2|83461.7|83411.7|83467.1|83417.1|83461.7|83411.7|47
1621489600000|2021-05-20 05:46:40|83461.6|83411.6|83464.6|83414.6|83464.6|83414.6|83461.6|83411.6|26
1621489610000|2021-05-20 05:46:50|83464.3|83414.3|83465.2|83415.2|83465.8|83415.8|83464.1|83414.1|30
1621489620000|2021-05-20 05:47:00|83465|83415|83465.1|83415.1|83466.5|83416.5|83464.5|83414.5|50
1621489630000|2021-05-20 05:47:10|83465.2|83415.2|83463.5|83413.5|83465.2|83415.2|83462.6|83412.6|55
1621489640000|2021-05-20 05:47:20|83463.4|83413.4|83464.3|83414.3|83465.3|83415.3|83463|83413|36
1621489650000|2021-05-20 05:47:30|83464.6|83414.6|83463.5|83413.5|83465|83415|83462.7|83412.7|37
1621489660000|2021-05-20 05:47:40|83464|83414|83465.3|83415.3|83465.3|83415.3|83463.5|83413.5|33
1621489670000|2021-05-20 05:47:50|83465|83415|83465.8|83415.8|83465.9|83415.9|83463.7|83413.7|33
1621489680000|2021-05-20 05:48:00|83465.9|83415.9|83465.3|83415.3|83467.5|83417.5|83465.1|83415.1|36
1621489690000|2021-05-20 05:48:10|83465.4|83415.4|83464.1|83414.1|83466.5|83416.5|83463.4|83413.4|42
1621489700000|2021-05-20 05:48:20|83464.2|83414.2|83464.9|83414.9|83465|83415|83463.9|83413.9|28
1621489710000|2021-05-20 05:48:30|83465.2|83415.2|83464.9|83414.9|83466|83416|83464.2|83414.2|33
1621489720000|2021-05-20 05:48:40|83464.8|83414.8|83462.9|83412.9|83465.9|83415.9|83461.3|83411.3|24
1621489730000|2021-05-20 05:48:50|83462.1|83412.1|83463|83413|83463.4|83413.4|83461.9|83411.9|19
1621489740000|2021-05-20 05:49:00|83462.5|83412.5|83462.6|83412.6|83464|83414|83462.2|83412.2|24
1621489750000|2021-05-20 05:49:10|83462.2|83412.2|83463.4|83413.4|83463.4|83413.4|83461.4|83411.4|33
1621489760000|2021-05-20 05:49:20|83463.5|83413.5|83464.7|83414.7|83466.6|83416.6|83462.2|83412.2|44
1621489770000|2021-05-20 05:49:30|83464.3|83414.3|83465.4|83415.4|83466|83416|83464.3|83414.3|32
1621489780000|2021-05-20 05:49:40|83464.8|83414.8|83463.8|83413.8|83464.8|83414.8|83463.5|83413.5|24
1621489790000|2021-05-20 05:49:50|83463.7|83413.7|83464.6|83414.6|83464.6|83414.6|83463.5|83413.5|8
1621489800000|2021-05-20 05:50:00|83464.8|83414.8|83464.4|83414.4|83464.8|83414.8|83462.5|83412.5|31
1621489810000|2021-05-20 05:50:10|83464.5|83414.5|83462.7|83412.7|83464.5|83414.5|83462.6|83412.6|29
1621489820000|2021-05-20 05:50:20|83462.6|83412.6|83458.2|83408.2|83463.4|83413.4|83456.6|83406.6|38
1621489830000|2021-05-20 05:50:30|83458.7|83408.7|83460.6|83410.6|83461|83411|83458.4|83408.4|41
1621489840000|2021-05-20 05:50:40|83460.4|83410.4|83459.8|83409.8|83460.4|83410.4|83459.5|83409.5|25
1621489850000|2021-05-20 05:50:50|83459.9|83409.9|83459.6|83409.6|83460|83410|83459.2|83409.2|26
1621489860000|2021-05-20 05:51:00|83459.9|83409.9|83461.2|83411.2|83462.8|83412.8|83459.3|83409.3|53
1621489870000|2021-05-20 05:51:10|83461.4|83411.4|83462.9|83412.9|83465|83415|83461.4|83411.4|35
1621489880000|2021-05-20 05:51:20|83462.5|83412.5|83462.5|83412.5|83463.1|83413.1|83461.7|83411.7|22
1621489890000|2021-05-20 05:51:30|83462.8|83412.8|83459.6|83409.6|83463.3|83413.3|83459.3|83409.3|28
1621489900000|2021-05-20 05:51:40|83459.3|83409.3|83461.6|83411.6|83461.6|83411.6|83459.1|83409.1|37
1621489910000|2021-05-20 05:51:50|83460.9|83410.9|83460.3|83410.3|83463.2|83413.2|83459.5|83409.5|27
1621489920000|2021-05-20 05:52:00|83460.1|83410.1|83462.6|83412.6|83462.8|83412.8|83459.9|83409.9|38
1621489930000|2021-05-20 05:52:10|83463|83413|83468.2|83418.2|83468.5|83418.5|83461.9|83411.9|52
1621489940000|2021-05-20 05:52:20|83468.4|83418.4|83467.1|83417.1|83468.7|83418.7|83466.4|83416.4|37
1621489950000|2021-05-20 05:52:30|83466.9|83416.9|83466.3|83416.3|83467.4|83417.4|83466.1|83416.1|30
1621489960000|2021-05-20 05:52:40|83465.8|83415.8|83465.8|83415.8|83465.9|83415.9|83464.6|83414.6|31
1621489970000|2021-05-20 05:52:50|83466|83416|83466.4|83416.4|83467.1|83417.1|83465.8|83415.8|15
1621489980000|2021-05-20 05:53:00|83467.4|83417.4|83468.4|83418.4|83468.5|83418.5|83465.2|83415.2|33
1621489990000|2021-05-20 05:53:10|83466.4|83416.4|83463.8|83413.8|83468.6|83418.6|83462.7|83412.7|37
1621490000000|2021-05-20 05:53:20|83463.6|83413.6|83465.2|83415.2|83465.2|83415.2|83463.3|83413.3|30
1621490010000|2021-05-20 05:53:30|83465.1|83415.1|83463.8|83413.8|83465.4|83415.4|83462.8|83412.8|28
1621490020000|2021-05-20 05:53:40|83463.6|83413.6|83466.8|83416.8|83466.8|83416.8|83463.1|83413.1|31
1621490030000|2021-05-20 05:53:50|83466.9|83416.9|83466.7|83416.7|83466.9|83416.9|83463.9|83413.9|29
1621490040000|2021-05-20 05:54:00|83467|83417|83465.9|83415.9|83467|83417|83465.8|83415.8|19
1621490050000|2021-05-20 05:54:10|83466|83416|83466.1|83416.1|83466.4|83416.4|83464.4|83414.4|25
1621490060000|2021-05-20 05:54:20|83466.3|83416.3|83466.3|83416.3|83466.9|83416.9|83465.9|83415.9|22
1621490070000|2021-05-20 05:54:30|83466.5|83416.5|83467.5|83417.5|83467.5|83417.5|83466|83416|15
1621490080000|2021-05-20 05:54:40|83467.4|83417.4|83467.4|83417.4|83469.3|83419.3|83466|83416|35
1621490090000|2021-05-20 05:54:50|83466.8|83416.8|83471.1|83421.1|83471.7|83421.7|83466.8|83416.8|35
1621490100000|2021-05-20 05:55:00|83471|83421|83463.9|83413.9|83471|83421|83463.6|83413.6|34
1621490110000|2021-05-20 05:55:10|83463.1|83413.1|83461|83411|83464.3|83414.3|83461|83411|25
1621490120000|2021-05-20 05:55:20|83461.2|83411.2|83461.6|83411.6|83462.4|83412.4|83460.6|83410.6|25
1621490130000|2021-05-20 05:55:30|83461.4|83411.4|83458.1|83408.1|83461.6|83411.6|83457.6|83407.6|35
1621490140000|2021-05-20 05:55:40|83458.9|83408.9|83459.7|83409.7|83460.6|83410.6|83458.1|83408.1|28
1621490150000|2021-05-20 05:55:50|83459.4|83409.4|83460.2|83410.2|83460.8|83410.8|83457.9|83407.9|27
1621490160000|2021-05-20 05:56:00|83459.9|83409.9|83461|83411|83461.7|83411.7|83459|83409|39
1621490170000|2021-05-20 05:56:10|83460.1|83410.1|83460.2|83410.2|83461|83411|83460.1|83410.1|28
1621490180000|2021-05-20 05:56:20|83459.9|83409.9|83460.8|83410.8|83461.1|83411.1|83459.9|83409.9|20
1621490190000|2021-05-20 05:56:30|83460.9|83410.9|83460.1|83410.1|83461.4|83411.4|83458.5|83408.5|30
1621490200000|2021-05-20 05:56:40|83460.6|83410.6|83460.4|83410.4|83461.2|83411.2|83459.6|83409.6|24
1621490210000|2021-05-20 05:56:50|83460.7|83410.7|83460.3|83410.3|83461.3|83411.3|83460.3|83410.3|29
1621490220000|2021-05-20 05:57:00|83460.1|83410.1|83461.4|83411.4|83463.1|83413.1|83460|83410|34
1621490230000|2021-05-20 05:57:10|83461.6|83411.6|83460.3|83410.3|83461.6|83411.6|83459.5|83409.5|22
1621490240000|2021-05-20 05:57:20|83460|83410|83461.6|83411.6|83461.6|83411.6|83460|83410|19
1621490250000|2021-05-20 05:57:30|83460.9|83410.9|83460.2|83410.2|83461.4|83411.4|83459.2|83409.2|23
1621490260000|2021-05-20 05:57:40|83460|83410|83460|83410|83460.6|83410.6|83459.5|83409.5|30
1621490270000|2021-05-20 05:57:50|83459.8|83409.8|83460.7|83410.7|83460.7|83410.7|83459.6|83409.6|17
1621490280000|2021-05-20 05:58:00|83460.8|83410.8|83460.7|83410.7|83461.3|83411.3|83460|83410|26
1621490290000|2021-05-20 05:58:10|83460.6|83410.6|83461.3|83411.3|83461.4|83411.4|83459.9|83409.9|39
1621490300000|2021-05-20 05:58:20|83461|83411|83460.7|83410.7|83461.8|83411.8|83460|83410|26
1621490310000|2021-05-20 05:58:30|83460.5|83410.5|83461.2|83411.2|83463.3|83413.3|83460.3|83410.3|29
1621490320000|2021-05-20 05:58:40|83461.7|83411.7|83464.2|83414.2|83464.4|83414.4|83461.6|83411.6|35
1621490330000|2021-05-20 05:58:50|83464.1|83414.1|83464.1|83414.1|83466.8|83416.8|83463.6|83413.6|45
1621490340000|2021-05-20 05:59:00|83464.2|83414.2|83466.9|83416.9|83467.6|83417.6|83463.8|83413.8|45
1621490350000|2021-05-20 05:59:10|83467.3|83417.3|83471.6|83421.6|83473.1|83423.1|83467.2|83417.2|35
1621490360000|2021-05-20 05:59:20|83471|83421|83472.8|83422.8|83472.8|83422.8|83469.8|83419.8|46
1621490370000|2021-05-20 05:59:30|83472|83422|83473.4|83423.4|83474.1|83424.1|83472|83422|38
1621490380000|2021-05-20 05:59:40|83473.3|83423.3|83469.2|83419.2|83473.4|83423.4|83467.2|83417.2|52
1621490390000|2021-05-20 05:59:50|83469|83419|83472.1|83422.1|83472.1|83422.1|83467.1|83417.1|49
1621490400000|2021-05-20 06:00:00|83470.8|83420.8|83477.4|83427.4|83480|83430|83470.8|83420.8|64
1621490410000|2021-05-20 06:00:10|83477.1|83427.1|83478.1|83428.1|83478.1|83428.1|83474.4|83424.4|58
1621490420000|2021-05-20 06:00:20|83478.4|83428.4|83475.8|83425.8|83481.4|83431.4|83475|83425|44
1621490430000|2021-05-20 06:00:30|83476|83426|83464.3|83414.3|83477.1|83427.1|83462.9|83412.9|53
1621490440000|2021-05-20 06:00:40|83464.4|83414.4|83448.8|83398.8|83464.4|83414.4|83447.8|83397.8|63
1621490450000|2021-05-20 06:00:50|83449.3|83399.3|83451.7|83401.7|83453.3|83403.3|83448.4|83398.4|54
1621490460000|2021-05-20 06:01:00|83451.1|83401.1|83467.9|83417.9|83468.8|83418.8|83451.1|83401.1|61
1621490470000|2021-05-20 06:01:10|83467.7|83417.7|83466.8|83416.8|83468.1|83418.1|83466.5|83416.5|46
1621490480000|2021-05-20 06:01:20|83467.5|83417.5|83472.2|83422.2|83475|83425|83467.5|83417.5|56
1621490490000|2021-05-20 06:01:30|83471.8|83421.8|83469.9|83419.9|83473.7|83423.7|83469.6|83419.6|45
1621490500000|2021-05-20 06:01:40|83470|83420|83472.4|83422.4|83472.7|83422.7|83470|83420|35
1621490510000|2021-05-20 06:01:50|83472.5|83422.5|83472|83422|83473.7|83423.7|83472|83422|30
1621490520000|2021-05-20 06:02:00|83472.3|83422.3|83468.8|83418.8|83473.8|83423.8|83468.8|83418.8|43
1621490530000|2021-05-20 06:02:10|83469|83419|83466.6|83416.6|83469|83419|83465.2|83415.2|43
1621490540000|2021-05-20 06:02:20|83466.8|83416.8|83472.9|83422.9|83473.6|83423.6|83466.7|83416.7|44
1621490550000|2021-05-20 06:02:30|83473.1|83423.1|83475.1|83425.1|83475.8|83425.8|83471.5|83421.5|38
1621490560000|2021-05-20 06:02:40|83474.8|83424.8|83475.6|83425.6|83476.5|83426.5|83473.4|83423.4|37
1621490570000|2021-05-20 06:02:50|83474.7|83424.7|83464.3|83414.3|83474.8|83424.8|83462.4|83412.4|60
1621490580000|2021-05-20 06:03:00|83464.7|83414.7|83465.5|83415.5|83471.9|83421.9|83461.8|83411.8|51
1621490590000|2021-05-20 06:03:10|83465.4|83415.4|83450.8|83400.8|83465.4|83415.4|83450.4|83400.4|38
1621490600000|2021-05-20 06:03:20|83451.3|83401.3|83453.1|83403.1|83454.3|83404.3|83450.8|83400.8|41
1621490610000|2021-05-20 06:03:30|83453.6|83403.6|83454.1|83404.1|83456.7|83406.7|83453.6|83403.6|29
1621490620000|2021-05-20 06:03:40|83454.3|83404.3|83460.2|83410.2|83461.1|83411.1|83453.5|83403.5|46
1621490630000|2021-05-20 06:03:50|83460.9|83410.9|83463.2|83413.2|83464.4|83414.4|83460.2|83410.2|51
1621490640000|2021-05-20 06:04:00|83463.1|83413.1|83467.8|83417.8|83468.2|83418.2|83463|83413|44
1621490650000|2021-05-20 06:04:10|83468.3|83418.3|83467.1|83417.1|83468.7|83418.7|83464.3|83414.3|40
1621490660000|2021-05-20 06:04:20|83467.4|83417.4|83457.5|83407.5|83467.4|83417.4|83457|83407|48
1621490670000|2021-05-20 06:04:30|83457.8|83407.8|83452.1|83402.1|83457.9|83407.9|83451.6|83401.6|49
1621490680000|2021-05-20 06:04:40|83452.2|83402.2|83446.7|83396.7|83452.7|83402.7|83446.1|83396.1|36
1621490690000|2021-05-20 06:04:50|83447|83397|83446.4|83396.4|83447.4|83397.4|83441.9|83391.9|51
1621490700000|2021-05-20 06:05:00|83446.5|83396.5|83446.6|83396.6|83447.1|83397.1|83445.1|83395.1|47
1621490710000|2021-05-20 06:05:10|83446.5|83396.5|83449|83399|83450.4|83400.4|83444.5|83394.5|30
1621490720000|2021-05-20 06:05:20|83450.5|83400.5|83436.1|83386.1|83450.5|83400.5|83436.1|83386.1|36
1621490730000|2021-05-20 06:05:30|83435.5|83385.5|83436.2|83386.2|83437.8|83387.8|83435.4|83385.4|30
1621490740000|2021-05-20 06:05:40|83435.9|83385.9|83429.3|83379.3|83437|83387|83428.1|83378.1|31
1621490750000|2021-05-20 06:05:50|83428.9|83378.9|83436|83386|83436.9|83386.9|83428.9|83378.9|39
1621490760000|2021-05-20 06:06:00|83435.8|83385.8|83438.4|83388.4|83439.2|83389.2|83435.8|83385.8|49
1621490770000|2021-05-20 06:06:10|83438.9|83388.9|83444.7|83394.7|83444.7|83403.6|83427.8|83388.5|43
1621490780000|2021-05-20 06:06:20|83444.8|83394.8|83442.9|83392.9|83444.8|83394.8|83441.5|83391.5|30
1621490790000|2021-05-20 06:06:30|83442.4|83392.4|83442|83392|83445.1|83395.1|83440.8|83390.8|45
1621490800000|2021-05-20 06:06:40|83441.9|83391.9|83436.8|83386.8|83442.3|83392.3|83436|83386|38
1621490810000|2021-05-20 06:06:50|83437|83387|83433.6|83383.6|83437.1|83387.1|83433|83383|38
1621490820000|2021-05-20 06:07:00|83434.1|83384.1|83433|83383|83435.8|83385.8|83432.1|83382.1|34
1621490830000|2021-05-20 06:07:10|83432.7|83382.7|83426.4|83376.4|83433.7|83383.7|83424.2|83374.2|43
1621490840000|2021-05-20 06:07:20|83425.3|83375.3|83409.5|83359.5|83427.6|83377.6|83404.4|83354.4|56
1621490850000|2021-05-20 06:07:30|83409.6|83359.6|83412.3|83362.3|83412.7|83362.7|83409.6|83359.6|55
1621490860000|2021-05-20 06:07:40|83411.9|83361.9|83412.2|83362.2|83412.6|83362.6|83410.8|83360.8|29
1621490870000|2021-05-20 06:07:50|83411.7|83361.7|83417.4|83367.4|83417.5|83367.5|83411.7|83361.7|41
1621490880000|2021-05-20 06:08:00|83420.7|83370.7|83414.1|83364.1|83421.5|83371.5|83412.2|83362.2|52
1621490890000|2021-05-20 06:08:10|83414|83364|83418.1|83368.1|83419.4|83369.4|83413.4|83363.4|42
1621490900000|2021-05-20 06:08:20|83416.8|83366.8|83415.3|83365.3|83418.2|83368.2|83414.2|83364.2|48
1621490910000|2021-05-20 06:08:30|83415.2|83365.2|83411.8|83361.8|83415.6|83365.6|83411.8|83361.8|43
1621490920000|2021-05-20 06:08:40|83411.5|83361.5|83398.2|83348.2|83411.5|83361.5|83397.8|83347.8|56
1621490930000|2021-05-20 06:08:50|83397.9|83347.9|83387.9|83337.9|83397.9|83356.6|83379.2|83335.5|66
1621490940000|2021-05-20 06:09:00|83387.6|83337.6|83386.8|83336.8|83395.4|83347.7|83372.7|83335.6|58
1621490950000|2021-05-20 06:09:10|83386.6|83336.6|83387.6|83337.6|83388.8|83338.8|83380.4|83330.4|60
1621490960000|2021-05-20 06:09:20|83386.9|83336.9|83384|83334|83387.8|83337.8|83384|83334|29
1621490970000|2021-05-20 06:09:30|83383.9|83333.9|83377.8|83327.8|83385.8|83335.8|83375.6|83325.6|46
1621490980000|2021-05-20 06:09:40|83378|83328|83380.5|83330.5|83380.7|83330.7|83377.4|83327.4|36
1621490990000|2021-05-20 06:09:50|83380.8|83330.8|83383.1|83333.1|83383.8|83333.8|83379.7|83329.7|52
1621491000000|2021-05-20 06:10:00|83383|83333|83382.8|83332.8|83383.4|83333.4|83381.9|83331.9|31
1621491010000|2021-05-20 06:10:10|83382.1|83332.1|83377.3|83327.3|83384.4|83338.6|83362.6|83321.7|51
1621491020000|2021-05-20 06:10:20|83377.1|83327.1|83379.3|83329.3|83381.4|83331.4|83377.1|83327.1|46
1621491030000|2021-05-20 06:10:30|83379.2|83329.2|83371|83321|83379.9|83329.9|83370.4|83320.4|46
1621491040000|2021-05-20 06:10:40|83371.4|83321.4|83374.6|83324.6|83375|83325|83370.8|83320.8|37
1621491050000|2021-05-20 06:10:50|83374.5|83324.5|83370.1|83320.1|83374.5|83324.5|83369.9|83319.9|31
1621491060000|2021-05-20 06:11:00|83369.9|83319.9|83369.9|83319.9|83370.3|83320.3|83369.8|83319.8|27
1621491070000|2021-05-20 06:11:10|83370.5|83320.5|83367.6|83317.6|83370.5|83320.5|83367.2|83317.2|35
1621491080000|2021-05-20 06:11:20|83367.7|83317.7|83367.4|83317.4|83368.3|83318.3|83367.2|83317.2|27
1621491090000|2021-05-20 06:11:30|83367.3|83317.3|83366.8|83316.8|83368.5|83318.5|83366.7|83316.7|25
1621491100000|2021-05-20 06:11:40|83368.3|83318.3|83366.8|83316.8|83368.3|83318.3|83366.8|83316.8|29
1621491110000|2021-05-20 06:11:50|83366.7|83316.7|83369.3|83319.3|83369.9|83319.9|83366.4|83316.4|20
1621491120000|2021-05-20 06:12:00|83370.3|83320.3|83364.5|83314.5|83370.3|83320.3|83363.3|83313.3|33
1621491130000|2021-05-20 06:12:10|83364.2|83314.2|83359.7|83309.7|83366.5|83316.5|83358.4|83308.4|45
1621491140000|2021-05-20 06:12:20|83359.8|83309.8|83361.8|83311.8|83362.7|83325.7|83347.8|83308.6|54
1621491150000|2021-05-20 06:12:30|83362.3|83312.3|83364.7|83314.7|83369|83319|83361.7|83311.7|47
1621491160000|2021-05-20 06:12:40|83364.4|83314.4|83376.1|83326.1|83376.1|83339.2|83356.4|83314.4|54
1621491170000|2021-05-20 06:12:50|83376|83326|83372.5|83322.5|83376.4|83326.4|83372.4|83322.4|36
1621491180000|2021-05-20 06:13:00|83372.4|83322.4|83370.8|83320.8|83374.1|83324.1|83370.5|83320.5|56
1621491190000|2021-05-20 06:13:10|83371.2|83321.2|83357.8|83332.8|83371.7|83332.8|83357.8|83316.4|52
1621491200000|2021-05-20 06:13:20|83358.1|83333.1|83373.5|83323.5|83376.4|83333.1|83356.8|83322|46
1621491210000|2021-05-20 06:13:30|83373.6|83323.6|83373.2|83323.2|83374.7|83324.7|83369|83319|43
1621491220000|2021-05-20 06:13:40|83372.8|83322.8|83375.5|83325.5|83376.4|83339.1|83364.1|83321.8|51
1621491230000|2021-05-20 06:13:50|83375.8|83325.8|83367|83317|83375.8|83331.4|83356.1|83317|50
1621491240000|2021-05-20 06:14:00|83365|83315|83367.4|83317.4|83370.5|83320.5|83365|83315|51
1621491250000|2021-05-20 06:14:10|83367.6|83317.6|83367.5|83317.5|83370|83320|83367.4|83317.4|40
1621491260000|2021-05-20 06:14:20|83367.7|83317.7|83374.9|83324.9|83375.4|83337.4|83362.3|83317|29
1621491270000|2021-05-20 06:14:30|83375.1|83325.1|83365.6|83315.6|83375.7|83325.7|83364.6|83314.6|48
1621491280000|2021-05-20 06:14:40|83365.7|83315.7|83368|83318|83368|83318|83363.7|83313.7|35
1621491290000|2021-05-20 06:14:50|83368.1|83318.1|83369.1|83319.1|83369.9|83319.9|83367.8|83317.8|18
1621491300000|2021-05-20 06:15:00|83368.6|83318.6|83364.2|83314.2|83368.6|83318.6|83362|83312|50
1621491310000|2021-05-20 06:15:10|83364.4|83314.4|83374.4|83324.4|83374.8|83324.8|83364.4|83314.4|49
1621491320000|2021-05-20 06:15:20|83374.5|83324.5|83374.1|83324.1|83374.8|83324.8|83372.8|83322.8|34
1621491330000|2021-05-20 06:15:30|83374|83324|83375.3|83325.3|83376.8|83326.8|83373.9|83323.9|32
1621491340000|2021-05-20 06:15:40|83374.9|83324.9|83378|83328|83378.6|83338.3|83363.3|83324.6|29
1621491350000|2021-05-20 06:15:50|83378.2|83328.2|83375.3|83325.3|83379.9|83338.3|83362.1|83324.3|37
1621491360000|2021-05-20 06:16:00|83375|83325|83382.7|83332.7|83382.8|83332.8|83375|83325|38
1621491370000|2021-05-20 06:16:10|83382.6|83332.6|83382.5|83332.5|83384.3|83344.8|83369.4|83331.6|36
1621491380000|2021-05-20 06:16:20|83382.6|83332.6|83381.2|83331.2|83384.4|83334.4|83381.2|83331.2|32
1621491390000|2021-05-20 06:16:30|83381.1|83331.1|83378.9|83328.9|83381.5|83331.5|83378.9|83328.9|29
1621491400000|2021-05-20 06:16:40|83378.8|83328.8|83368.6|83343.6|83381.9|83344.9|83368.5|83328.8|36
1621491410000|2021-05-20 06:16:50|83368|83343|83376.7|83326.7|83377.7|83343.2|83364.2|83325.8|37
1621491420000|2021-05-20 06:17:00|83377|83327|83377.7|83327.7|83380.6|83330.6|83375.4|83325.4|46
1621491430000|2021-05-20 06:17:10|83377.4|83327.4|83378.3|83328.3|83379.4|83329.4|83377.3|83327.3|25
1621491440000|2021-05-20 06:17:20|83378.5|83328.5|83373.5|83323.5|83378.6|83328.6|83372.3|83322.3|32
1621491450000|2021-05-20 06:17:30|83373.6|83323.6|83379|83329|83379.4|83329.4|83373|83323|37
1621491460000|2021-05-20 06:17:40|83379.1|83329.1|83377|83327|83379.2|83341.8|83365.4|83327|25
1621491470000|2021-05-20 06:17:50|83377.1|83327.1|83377.5|83327.5|83377.9|83327.9|83376.7|83326.7|24
1621491480000|2021-05-20 06:18:00|83376.9|83326.9|83376.8|83326.8|83379.1|83343.8|83364|83325.3|32
1621491490000|2021-05-20 06:18:10|83375.9|83325.9|83362.3|83337.3|83376.4|83339|83362.2|83325.3|21
1621491500000|2021-05-20 06:18:20|83362.4|83337.4|83362.1|83337.1|83362.4|83337.4|83361.9|83336.9|6
1621491510000|2021-05-20 06:18:30|83362|83337|83360|83335|83372.5|83337|83359.3|83321.2|26
1621491520000|2021-05-20 06:18:40|83359.7|83334.7|83371.6|83321.6|83374.6|83336.9|83359.7|83321.1|28
1621491530000|2021-05-20 06:18:50|83371.4|83321.4|83367.9|83317.9|83371.4|83330.9|83355.7|83317.5|25
1621491540000|2021-05-20 06:19:00|83368|83318|83367.7|83317.7|83368.1|83318.1|83366.9|83316.9|24
1621491550000|2021-05-20 06:19:10|83367.4|83317.4|83354.1|83329.1|83367.7|83329.8|83354.1|83315.7|19
1621491560000|2021-05-20 06:19:20|83354|83329|83357.8|83332.8|83370.4|83332.8|83354|83319.2|27
1621491570000|2021-05-20 06:19:30|83357.6|83332.6|83369.5|83319.5|83370.3|83332.6|83352.6|83315.9|43
1621491580000|2021-05-20 06:19:40|83369.7|83319.7|83356.2|83331.2|83369.7|83333.9|83356.2|83319.5|34
1621491590000|2021-05-20 06:19:50|83356.6|83331.6|83358|83333|83358.3|83333.3|83355.5|83330.5|24
1621491600000|2021-05-20 06:20:00|83357.5|83332.5|83355.5|83330.5|83357.5|83332.5|83355.5|83330.5|23
1621491610000|2021-05-20 06:20:10|83356|83331|83357.1|83332.1|83357.2|83332.2|83355.9|83330.9|18
1621491620000|2021-05-20 06:20:20|83357.2|83332.2|83372.8|83322.8|83373.2|83335.2|83355.3|83321.4|37
1621491630000|2021-05-20 06:20:30|83372.5|83322.5|83353.2|83328.2|83372.5|83334.9|83349.6|83320.4|36
1621491640000|2021-05-20 06:20:40|83352.7|83327.7|83369.7|83319.7|83371.1|83330.8|83352.7|83317.5|41
1621491650000|2021-05-20 06:20:50|83369.6|83319.6|83358.7|83333.7|83371|83333.7|83356.2|83319.3|30
1621491660000|2021-05-20 06:21:00|83358.6|83333.6|83375.3|83325.3|83375.8|83334|83358.6|83320.1|25
1621491670000|2021-05-20 06:21:10|83374.9|83324.9|83373.6|83323.6|83374.9|83336.9|83360.6|83323|30
1621491680000|2021-05-20 06:21:20|83361.6|83336.6|83367|83342|83380.6|83344.5|83361.6|83323|44
1621491690000|2021-05-20 06:21:30|83367.2|83342.2|83375.9|83325.9|83377.6|83342.2|83366.1|83325.6|31
1621491700000|2021-05-20 06:21:40|83376|83326|83377|83327|83377.3|83327.3|83375.2|83325.2|20
1621491710000|2021-05-20 06:21:50|83376.9|83326.9|83379|83329|83379|83342.7|83364.1|83326|34
1621491720000|2021-05-20 06:22:00|83378.7|83328.7|83369.5|83344.5|83383.1|83345.4|83368.5|83328.7|39
1621491730000|2021-05-20 06:22:10|83368.8|83343.8|83367.8|83342.8|83383.1|83346.8|83367.6|83329.7|33
1621491740000|2021-05-20 06:22:20|83368.5|83343.5|83368.8|83318.8|83381.1|83343.5|83366.6|83318.8|39
1621491750000|2021-05-20 06:22:30|83369.3|83319.3|83369.5|83319.5|83370.5|83320.5|83368.5|83318.5|37
1621491760000|2021-05-20 06:22:40|83372.5|83322.5|83375.1|83325.1|83375.8|83337.1|83361.8|83320.8|42
1621491770000|2021-05-20 06:22:50|83374.6|83324.6|83377.5|83327.5|83378.6|83328.6|83374.3|83324.3|43
1621491780000|2021-05-20 06:23:00|83375.8|83325.8|83387.1|83337.1|83387.4|83348.9|83367.4|83325.5|57
1621491790000|2021-05-20 06:23:10|83386.7|83336.7|83375.6|83350.6|83387.2|83351.9|83373.5|83336.4|31
1621491800000|2021-05-20 06:23:20|83375.7|83350.7|83385.4|83335.4|83388.1|83350.9|83375.7|83335.3|31
1621491810000|2021-05-20 06:23:30|83385.5|83335.5|83386.4|83336.4|83386.5|83336.5|83384.9|83334.9|21
1621491820000|2021-05-20 06:23:40|83386.3|83336.3|83389.8|83339.8|83390.8|83340.8|83385.8|83335.8|25
1621491830000|2021-05-20 06:23:50|83390|83340|83388.2|83338.2|83394|83356.4|83377.4|83337.1|37
1621491840000|2021-05-20 06:24:00|83388.6|83338.6|83390.8|83340.8|83391|83354.3|83377.9|83338.6|32
1621491850000|2021-05-20 06:24:10|83378.2|83353.2|83379.3|83354.3|83379.7|83354.7|83377.3|83352.3|31
1621491860000|2021-05-20 06:24:20|83379.4|83354.4|83383.5|83333.5|83392.2|83354.5|83374.6|83331.1|27
1621491870000|2021-05-20 06:24:30|83382.9|83332.9|83382.7|83332.7|83384.1|83346.4|83369.5|83332.2|45
1621491880000|2021-05-20 06:24:40|83382.8|83332.8|83389.4|83339.4|83389.4|83351.2|83375.5|83332.5|32
1621491890000|2021-05-20 06:24:50|83388.9|83338.9|83388.5|83338.5|83390.7|83353.2|83376.7|83337.2|38
1621491900000|2021-05-20 06:25:00|83388.6|83338.6|83389|83339|83389.5|83339.5|83388.2|83338.2|33
1621491910000|2021-05-20 06:25:10|83389.2|83339.2|83390.3|83340.3|83390.4|83352.7|83376.5|83337.6|49
1621491920000|2021-05-20 06:25:20|83390.7|83340.7|83383.3|83333.3|83390.7|83345.3|83369.9|83331.8|52
1621491930000|2021-05-20 06:25:30|83383.4|83333.4|83365.8|83340.8|83384.2|83341.2|83365.6|83327.5|46
1621491940000|2021-05-20 06:25:40|83365.7|83340.7|83384.3|83334.3|83384.7|83344.3|83364.5|83327.6|47
1621491950000|2021-05-20 06:25:50|83384.2|83334.2|83389.6|83339.6|83390.6|83350.2|83374.9|83334|41
1621491960000|2021-05-20 06:26:00|83390|83340|83390.1|83340.1|83390.3|83340.3|83388|83338|35
1621491970000|2021-05-20 06:26:10|83389.7|83339.7|83390.4|83340.4|83391.2|83341.2|83387.8|83337.8|20
1621491980000|2021-05-20 06:26:20|83389.4|83339.4|83374.7|83349.7|83390.2|83353.1|83374.3|83338.6|47
1621491990000|2021-05-20 06:26:30|83374.4|83349.4|83389.6|83339.6|83389.6|83349.4|83374.3|83334.1|30
1621492000000|2021-05-20 06:26:40|83389.7|83339.7|83393.4|83343.4|83394.1|83357.5|83379.2|83339.7|58
1621492010000|2021-05-20 06:26:50|83393.3|83343.3|83392.6|83342.6|83393.5|83343.5|83391.8|83341.8|30
1621492020000|2021-05-20 06:27:00|83392.8|83342.8|83390.8|83340.8|83393.4|83343.4|83390.7|83340.7|25
1621492030000|2021-05-20 06:27:10|83390.7|83340.7|83385.9|83335.9|83391.5|83350.2|83373.4|83335.8|31
1621492040000|2021-05-20 06:27:20|83385.7|83335.7|83384.6|83334.6|83386.9|83336.9|83384|83334|52
1621492050000|2021-05-20 06:27:30|83384.2|83334.2|83370.9|83320.9|83384.8|83341.3|83361.8|83320.6|45
1621492060000|2021-05-20 06:27:40|83371.3|83321.3|83374.1|83324.1|83375|83336.8|83361.1|83314.7|65
1621492070000|2021-05-20 06:27:50|83375.4|83325.4|83371.1|83321.1|83375.9|83325.9|83370.9|83320.9|44
1621492080000|2021-05-20 06:28:00|83371.4|83321.4|83371.8|83321.8|83372.5|83322.5|83370.3|83320.3|33
1621492090000|2021-05-20 06:28:10|83371.6|83321.6|83367.9|83317.9|83372|83322|83367.4|83317.4|26
1621492100000|2021-05-20 06:28:20|83367.8|83317.8|83360.5|83310.5|83369.1|83319.1|83360.3|83310.3|45
1621492110000|2021-05-20 06:28:30|83360.3|83310.3|83354.9|83304.9|83360.3|83310.3|83351.2|83301.2|64
1621492120000|2021-05-20 06:28:40|83354.7|83304.7|83349.9|83299.9|83356.1|83306.1|83349.8|83299.8|51
1621492130000|2021-05-20 06:28:50|83349.8|83299.8|83355.7|83305.7|83356.6|83306.6|83348.4|83298.4|54
1621492140000|2021-05-20 06:29:00|83355.4|83305.4|83346.3|83321.3|83355.9|83322.4|83342.9|83304.4|58
1621492150000|2021-05-20 06:29:10|83346.2|83321.2|83349|83324|83351.7|83326.7|83345.9|83320.9|44
1621492160000|2021-05-20 06:29:20|83349.2|83324.2|83339.5|83314.5|83361.6|83324.3|83338|83309.2|53
1621492170000|2021-05-20 06:29:30|83340.1|83315.1|83339.1|83314.1|83342.7|83317.7|83338.9|83313.9|39
1621492180000|2021-05-20 06:29:40|83339.2|83314.2|83341.2|83316.2|83343|83318|83339.1|83314.1|28
1621492190000|2021-05-20 06:29:50|83341.3|83316.3|83335.9|83310.9|83341.3|83316.3|83335.9|83310.9|30
1621492200000|2021-05-20 06:30:00|83336.7|83311.7|83341.3|83316.3|83355.8|83318.7|83336.7|83303.1|49
1621492210000|2021-05-20 06:30:10|83341.1|83316.1|83344.1|83319.1|83345.1|83320.1|83341.1|83316.1|52
1621492220000|2021-05-20 06:30:20|83344.9|83319.9|83346.1|83321.1|83348.4|83323.4|83344.5|83319.5|43
1621492230000|2021-05-20 06:30:30|83346.4|83321.4|83347.6|83322.6|83348.3|83323.3|83346.3|83321.3|37
1621492240000|2021-05-20 06:30:40|83347.5|83322.5|83347.5|83322.5|83348.1|83323.1|83346.8|83321.8|24
1621492250000|2021-05-20 06:30:50|83346.4|83321.4|83371.6|83321.6|83372.4|83325.7|83346.4|83314.5|54
1621492260000|2021-05-20 06:31:00|83371.5|83321.5|83378.9|83328.9|83379.4|83340.6|83364.4|83321.5|59
1621492270000|2021-05-20 06:31:10|83379|83329|83372.1|83347.1|83384.6|83347.1|83363.2|83324.8|47
1621492280000|2021-05-20 06:31:20|83371.4|83346.4|83375.5|83325.5|83381.9|83346.4|83366.1|83324.4|41
1621492290000|2021-05-20 06:31:30|83375.2|83325.2|83362|83337|83375.2|83338|83361.6|83325.2|26
1621492300000|2021-05-20 06:31:40|83361.9|83336.9|83361.5|83336.5|83374.4|83337.2|83359.1|83324|31
1621492310000|2021-05-20 06:31:50|83362.4|83337.4|83372.8|83322.8|83379.7|83341.9|83362.4|83322|43
1621492320000|2021-05-20 06:32:00|83372.5|83322.5|83364.1|83314.1|83372.5|83335.9|83352.7|83313.5|48
1621492330000|2021-05-20 06:32:10|83363.7|83313.7|83358.8|83308.8|83364.9|83314.9|83358.6|83308.6|50
1621492340000|2021-05-20 06:32:20|83358.9|83308.9|83359.5|83309.5|83362.4|83317.3|83340.9|83302.6|56
1621492350000|2021-05-20 06:32:30|83360.5|83310.5|83346.7|83321.7|83362.3|83324.3|83346.4|83308.9|51
1621492360000|2021-05-20 06:32:40|83347|83322|83360.5|83310.5|83360.6|83322|83346.8|83307.5|33
1621492370000|2021-05-20 06:32:50|83360.9|83310.9|83355.7|83305.7|83361.3|83311.3|83355.4|83305.4|42
1621492380000|2021-05-20 06:33:00|83356.4|83306.4|83352.4|83302.4|83360.6|83317|83339.1|83298.9|60
1621492390000|2021-05-20 06:33:10|83352.6|83302.6|83347.8|83297.8|83353.4|83315.9|83336.4|83297.5|45
1621492400000|2021-05-20 06:33:20|83346.7|83296.7|83332.9|83307.9|83348.5|83310.7|83332.4|83294.3|53
1621492410000|2021-05-20 06:33:30|83332.7|83307.7|83323.1|83298.1|83344.1|83307.7|83321.8|83282.9|55
1621492420000|2021-05-20 06:33:40|83320.9|83295.9|83324.1|83299.1|83341.9|83299.8|83320.9|83283.4|62
1621492430000|2021-05-20 06:33:50|83323.8|83298.8|83320.8|83295.8|83335.9|83298.8|83320.8|83284.9|42
1621492440000|2021-05-20 06:34:00|83321.1|83296.1|83329.7|83279.7|83335.8|83298.3|83315.7|83279.2|50
1621492450000|2021-05-20 06:34:10|83330.8|83280.8|83312.4|83287.4|83331.2|83290|83312.4|83276.6|44
1621492460000|2021-05-20 06:34:20|83310.4|83285.4|83322|83272|83324.4|83285.4|83310.4|83270|49
1621492470000|2021-05-20 06:34:30|83321.8|83271.8|83315.3|83265.3|83321.8|83280.9|83302.5|83264.1|55
1621492480000|2021-05-20 06:34:40|83304|83279|83320.6|83270.6|83320.6|83279.4|83294.3|83256.7|68
1621492490000|2021-05-20 06:34:50|83319.7|83269.7|83317.8|83267.8|83320.6|83270.6|83317.7|83267.7|55
1621492500000|2021-05-20 06:35:00|83317.5|83267.5|83310.3|83285.3|83327.6|83289.7|83309.6|83267.2|49
1621492510000|2021-05-20 06:35:10|83309.8|83284.8|83331.4|83281.4|83333.2|83291.1|83309.8|83278.1|56
1621492520000|2021-05-20 06:35:20|83330.6|83280.6|83319.5|83294.5|83331.8|83295.4|83317.3|83280|52
1621492530000|2021-05-20 06:35:30|83319.3|83294.3|83330.9|83280.9|83333|83294.8|83317.6|83279.9|53
1621492540000|2021-05-20 06:35:40|83331.5|83281.5|83322.1|83272.1|83331.5|83289.6|83311.4|83272.1|44
1621492550000|2021-05-20 06:35:50|83322.5|83272.5|83324.5|83274.5|83326.8|83276.8|83321.2|83271.2|41
1621492560000|2021-05-20 06:36:00|83324.3|83274.3|83330.8|83280.8|83331.4|83281.4|83323.5|83273.5|43
1621492570000|2021-05-20 06:36:10|83331.4|83281.4|83315|83290|83335.8|83296.8|83314.5|83278.8|58
1621492580000|2021-05-20 06:36:20|83315.3|83290.3|83339.4|83289.4|83339.4|83296.8|83315.3|83282.2|53
1621492590000|2021-05-20 06:36:30|83339.5|83289.5|83324.8|83299.8|83341.8|83302.8|83323.3|83286.5|48
1621492600000|2021-05-20 06:36:40|83325.4|83300.4|83325.9|83300.9|83339.6|83300.9|83321.3|83284.2|50
1621492610000|2021-05-20 06:36:50|83325.8|83300.8|83346.4|83296.4|83346.9|83308.8|83324.9|83286.8|44
1621492620000|2021-05-20 06:37:00|83346.5|83296.5|83347|83297|83347.5|83297.5|83345.9|83295.9|31
1621492630000|2021-05-20 06:37:10|83346.9|83296.9|83334.6|83309.6|83348.4|83310.6|83334.5|83296.9|25
1621492640000|2021-05-20 06:37:20|83334.8|83309.8|83343.4|83293.4|83345.7|83309.9|83330.3|83293.3|20
1621492650000|2021-05-20 06:37:30|83343.6|83293.6|83343.6|83293.6|83344.1|83294.1|83343|83293|29
1621492660000|2021-05-20 06:37:40|83344.4|83294.4|83347.3|83297.3|83348.4|83310.6|83335|83294.1|29
1621492670000|2021-05-20 06:37:50|83347.4|83297.4|83333.1|83308.1|83347.4|83308.7|83331.7|83294.5|32
1621492680000|2021-05-20 06:38:00|83333.3|83308.3|83331.4|83306.4|83353.7|83316.2|83331.4|83296|53
1621492690000|2021-05-20 06:38:10|83331.6|83306.6|83348.6|83298.6|83348.6|83308.7|83330.2|83296.4|40
1621492700000|2021-05-20 06:38:20|83348.1|83298.1|83349|83299|83349.5|83310.8|83334|83295.2|40
1621492710000|2021-05-20 06:38:30|83349.1|83299.1|83331.6|83306.6|83349.5|83309.2|83331.6|83295.9|30
1621492720000|2021-05-20 06:38:40|83331.3|83306.3|83327.8|83302.8|83341.4|83308.5|83326.9|83285.6|49
1621492730000|2021-05-20 06:38:50|83327|83302|83344.2|83294.2|83344.2|83306.1|83325.5|83289.3|52
1621492740000|2021-05-20 06:39:00|83330.6|83305.6|83332.3|83307.3|83332.6|83307.6|83330.6|83305.6|29
1621492750000|2021-05-20 06:39:10|83331.7|83306.7|83334.8|83309.8|83347.6|83310|83331.7|83294.7|31
1621492760000|2021-05-20 06:39:20|83334.7|83309.7|83342.3|83292.3|83344.1|83309.9|83328.5|83289.2|51
1621492770000|2021-05-20 06:39:30|83342.5|83292.5|83339.7|83289.7|83345.6|83295.6|83338.6|83288.6|43
1621492780000|2021-05-20 06:39:40|83340.6|83290.6|83345.7|83295.7|83351|83301|83338.8|83288.8|64
1621492790000|2021-05-20 06:39:50|83346.4|83296.4|83344|83294|83351.6|83301.6|83342.7|83292.7|53
1621492800000|2021-05-20 06:40:00|83344.5|83294.5|83353.1|83303.1|83357.4|83312.6|83337.6|83294|61
1621492810000|2021-05-20 06:40:10|83352.8|83302.8|83349|83299|83352.8|83309.7|83334|83295.9|39
1621492820000|2021-05-20 06:40:20|83349.4|83299.4|83353.1|83303.1|83353.1|83316.8|83339.3|83298.1|39
1621492830000|2021-05-20 06:40:30|83353.3|83303.3|83352.7|83302.7|83357.3|83320.4|83339.7|83301|56
1621492840000|2021-05-20 06:40:40|83352.4|83302.4|83356.6|83306.6|83357.9|83307.9|83352.4|83302.4|43
1621492850000|2021-05-20 06:40:50|83356.8|83306.8|83359.2|83309.2|83362.5|83312.5|83356.8|83306.8|36
1621492860000|2021-05-20 06:41:00|83359.1|83309.1|83361.1|83311.1|83361.2|83311.2|83359.1|83309.1|18
1621492870000|2021-05-20 06:41:10|83361.3|83311.3|83363|83313|83363.4|83313.4|83360.5|83310.5|18
1621492880000|2021-05-20 06:41:20|83362.8|83312.8|83356.2|83306.2|83362.9|83312.9|83355.8|83305.8|40
1621492890000|2021-05-20 06:41:30|83356.6|83306.6|83340|83315|83357.4|83316.4|83340|83303.1|43
1621492900000|2021-05-20 06:41:40|83340.8|83315.8|83334|83309|83353.2|83316.2|83332.2|83296.1|43
1621492910000|2021-05-20 06:41:50|83334.4|83309.4|83347.8|83297.8|83347.8|83309.9|83329|83290.6|55
1621492920000|2021-05-20 06:42:00|83348|83298|83352.5|83327.5|83356|83328.7|83333.9|83296.4|63
1621492930000|2021-05-20 06:42:10|83352.4|83327.4|83354|83329|83369.5|83335.6|83352|83319.5|45
1621492940000|2021-05-20 06:42:20|83354.7|83329.7|83349.3|83324.3|83355.1|83330.1|83348.5|83323.5|53
1621492950000|2021-05-20 06:42:30|83348.6|83323.6|83344.2|83319.2|83349.7|83324.7|83343.3|83318.3|46
1621492960000|2021-05-20 06:42:40|83344|83319|83341|83316|83344.5|83319.5|83340.3|83315.3|47
1621492970000|2021-05-20 06:42:50|83340.5|83315.5|83339.9|83314.9|83353.3|83316|83337.3|83301.6|53
1621492980000|2021-05-20 06:43:00|83339.2|83314.2|83347.6|83322.6|83351.1|83326.1|83339.2|83314.2|47
1621492990000|2021-05-20 06:43:10|83347.9|83322.9|83367.5|83342.5|83375.3|83343.5|83345.9|83320.9|57
1621493000000|2021-05-20 06:43:20|83366.9|83341.9|83364.9|83339.9|83370.4|83345.4|83362.7|83337.7|40
1621493010000|2021-05-20 06:43:30|83363.3|83338.3|83351.6|83326.6|83369.9|83338.7|83350.5|83312|40
1621493020000|2021-05-20 06:43:40|83352.1|83327.1|83363.3|83313.3|83368.9|83331.5|83351.5|83312.1|30
1621493030000|2021-05-20 06:43:50|83363.6|83313.6|83350.4|83325.4|83367.6|83331.6|83350.4|83313.6|37
1621493040000|2021-05-20 06:44:00|83351|83326|83357.4|83332.4|83358.1|83333.1|83350.7|83325.7|47
1621493050000|2021-05-20 06:44:10|83358.4|83333.4|83374.4|83349.4|83375.3|83350.3|83357|83332|57
1621493060000|2021-05-20 06:44:20|83374.6|83349.6|83395.4|83345.4|83396|83358.6|83373.3|83344.8|49
1621493070000|2021-05-20 06:44:30|83395.6|83345.6|83383.6|83358.6|83395.6|83359.6|83380.8|83344.6|47
1621493080000|2021-05-20 06:44:40|83384.2|83359.2|83379.7|83354.7|83384.8|83359.8|83375.4|83350.4|51
1621493090000|2021-05-20 06:44:50|83379.3|83354.3|83380|83355|83392.3|83355.4|83379|83342|22
1621493100000|2021-05-20 06:45:00|83380.2|83355.2|83397.3|83347.3|83397.7|83358.7|83379.3|83341.6|23
1621493110000|2021-05-20 06:45:10|83396.3|83346.3|83396|83346|83397.1|83347.1|83395.7|83345.7|33
1621493120000|2021-05-20 06:45:20|83396.2|83346.2|83395.2|83345.2|83397.2|83358.4|83381.3|83343.3|24
1621493130000|2021-05-20 06:45:30|83395.8|83345.8|83390.9|83365.9|83405.6|83366.2|83389.6|83345.3|44
1621493140000|2021-05-20 06:45:40|83391.2|83366.2|83377.3|83352.3|83393.7|83367.1|83377.3|83340.4|44
1621493150000|2021-05-20 06:45:50|83377.5|83352.5|83378.9|83353.9|83391.7|83353.9|83377.3|83339.1|44
1621493160000|2021-05-20 06:46:00|83378.2|83353.2|83393.7|83343.7|83396.2|83359.6|83377.1|83342.6|43
1621493170000|2021-05-20 06:46:10|83392.3|83342.3|83386.7|83336.7|83392.3|83349.7|83374.7|83335.5|41
1621493180000|2021-05-20 06:46:20|83386.8|83336.8|83385.4|83335.4|83387.5|83337.5|83385.4|83335.4|42
1621493190000|2021-05-20 06:46:30|83385.6|83335.6|83371.1|83346.1|83385.9|83346.5|83360|83324.4|59
1621493200000|2021-05-20 06:46:40|83372|83347|83387.1|83337.1|83387.1|83347|83370.9|83332.9|38
1621493210000|2021-05-20 06:46:50|83387.2|83337.2|83381.8|83331.8|83387.3|83346.4|83370.4|83331.2|42
1621493220000|2021-05-20 06:47:00|83381.7|83331.7|83383.1|83333.1|83383.3|83344.5|83368.7|83330.8|32
1621493230000|2021-05-20 06:47:10|83383|83333|83383.1|83333.1|83383.6|83333.6|83380.7|83330.7|47
1621493240000|2021-05-20 06:47:20|83382.9|83332.9|83361.5|83336.5|83384.3|83342.3|83359.8|83321.8|48
1621493250000|2021-05-20 06:47:30|83374.8|83324.8|83383|83333|83383.4|83344.8|83368.5|83324.8|50
1621493260000|2021-05-20 06:47:40|83383.3|83333.3|83368.4|83343.4|83383.9|83345.5|83366.4|83329.8|41
1621493270000|2021-05-20 06:47:50|83366.7|83341.7|83360.7|83335.7|83375.4|83341.8|83360|83322.5|57
1621493280000|2021-05-20 06:48:00|83360.3|83335.3|83376.4|83326.4|83377|83336|83359.4|83322|53
1621493290000|2021-05-20 06:48:10|83376.1|83326.1|83356.6|83331.6|83376.5|83335.5|83355.2|83322.1|51
1621493300000|2021-05-20 06:48:20|83357|83332|83360.5|83335.5|83375.1|83335.7|83356.6|83318.4|49
1621493310000|2021-05-20 06:48:30|83360.6|83335.6|83357.3|83332.3|83371.7|83336.6|83356.8|83319|49
1621493320000|2021-05-20 06:48:40|83357.6|83332.6|83367.6|83317.6|83367.8|83333.6|83350.8|83312.9|45
1621493330000|2021-05-20 06:48:50|83367.8|83317.8|83366.1|83316.1|83370.9|83320.9|83365.6|83315.6|46
1621493340000|2021-05-20 06:49:00|83366.3|83316.3|83383.8|83333.8|83384|83346.6|83360.2|83315.7|50
1621493350000|2021-05-20 06:49:10|83383.7|83333.7|83372.1|83347.1|83383.9|83347.1|83369.8|83331.6|38
1621493360000|2021-05-20 06:49:20|83372.4|83347.4|83391.1|83341.1|83392.5|83352.8|83372.4|83340|50
1621493370000|2021-05-20 06:49:30|83391.3|83341.3|83386.5|83361.5|83395.1|83361.7|83380.5|83340.2|45
1621493380000|2021-05-20 06:49:40|83386.9|83361.9|83396.7|83371.7|83406.2|83371.7|83386.2|83354.8|46
1621493390000|2021-05-20 06:49:50|83396.8|83371.8|83401.4|83376.4|83416.6|83380.5|83396.8|83362.6|51
1621493400000|2021-05-20 06:50:00|83401.1|83376.1|83406.2|83356.2|83418.5|83380.4|83393|83355.3|57
1621493410000|2021-05-20 06:50:10|83405.9|83355.9|83388|83363|83405.9|83367.3|83388|83351.1|47
1621493420000|2021-05-20 06:50:20|83387.7|83362.7|83391.9|83366.9|83391.9|83366.9|83387.5|83362.5|29
1621493430000|2021-05-20 06:50:30|83392.6|83367.6|83411.9|83361.9|83419.7|83369.7|83392.1|83354.6|56
1621493440000|2021-05-20 06:50:40|83410.8|83360.8|83414.7|83364.7|83414.9|83375.4|83399.1|83360.8|39
1621493450000|2021-05-20 06:50:50|83415.6|83365.6|83406.7|83356.7|83416.4|83377.7|83394.7|83354.6|41
1621493460000|2021-05-20 06:51:00|83407.5|83357.5|83402.5|83352.5|83407.5|83357.5|83402.2|83352.2|37
1621493470000|2021-05-20 06:51:10|83402.6|83352.6|83401|83376|83409.8|83378.4|83395.9|83352.3|60
1621493480000|2021-05-20 06:51:20|83401.1|83376.1|83416.5|83391.5|83428.3|83392.4|83399.7|83370.1|51
1621493490000|2021-05-20 06:51:30|83415.8|83390.8|83429.7|83379.7|83437.2|83396.9|83412.3|83378.2|61
1621493500000|2021-05-20 06:51:40|83430.2|83380.2|83415.7|83390.7|83433.8|83395.9|83415.4|83378.2|67
1621493510000|2021-05-20 06:51:50|83415.3|83390.3|83421.6|83371.6|83428.2|83390.6|83414.7|83371.3|46
1621493520000|2021-05-20 06:52:00|83423.7|83373.7|83422.7|83372.7|83423.7|83373.7|83421.1|83371.1|30
1621493530000|2021-05-20 06:52:10|83422.6|83372.6|83405.4|83380.4|83423|83385.7|83403.8|83366.5|43
1621493540000|2021-05-20 06:52:20|83405.3|83380.3|83409.8|83384.8|83420.8|83385.1|83404.9|83368.1|44
1621493550000|2021-05-20 06:52:30|83409.7|83384.7|83409.9|83359.9|83422.7|83385.2|83396.8|83358.9|45
1621493560000|2021-05-20 06:52:40|83410|83360|83409.5|83359.5|83410.6|83371.7|83394.1|83356.6|45
1621493570000|2021-05-20 06:52:50|83409.6|83359.6|83396.9|83371.9|83410.8|83372.3|83396.1|83359.6|25
1621493580000|2021-05-20 06:53:00|83397.6|83372.6|83411.3|83361.3|83411.8|83374.5|83397.5|83359.3|37
1621493590000|2021-05-20 06:53:10|83411.1|83361.1|83406.9|83381.9|83411.1|83382.3|83397.2|83361.1|44
1621493600000|2021-05-20 06:53:20|83406.7|83381.7|83407.3|83382.3|83408.5|83383.5|83406.3|83381.3|27
1621493610000|2021-05-20 06:53:30|83407.8|83382.8|83402.9|83377.9|83407.8|83382.8|83402.4|83377.4|24
1621493620000|2021-05-20 06:53:40|83403|83378|83410.4|83385.4|83412.3|83387.3|83403|83378|46
1621493630000|2021-05-20 06:53:50|83411|83386|83410.6|83385.6|83413.5|83388.5|83409.8|83384.8|44
1621493640000|2021-05-20 06:54:00|83410.7|83385.7|83411|83386|83416.2|83391.2|83410.2|83385.2|43
1621493650000|2021-05-20 06:54:10|83410.8|83385.8|83420.9|83370.9|83422.8|83386.2|83402.3|83364.6|59
1621493660000|2021-05-20 06:54:20|83420.4|83370.4|83417.5|83367.5|83421|83383.7|83405.9|83367.5|33
1621493670000|2021-05-20 06:54:30|83417.6|83367.6|83412.7|83362.7|83418.1|83380.3|83394.9|83358.6|51
1621493680000|2021-05-20 06:54:40|83412.4|83362.4|83393.5|83368.5|83414.2|83372.6|83393.3|83356.9|63
1621493690000|2021-05-20 06:54:50|83393.6|83368.6|83404.4|83354.4|83406|83368.6|83388.9|83354.4|46
1621493700000|2021-05-20 06:55:00|83405.2|83355.2|83421.1|83371.1|83421.1|83382.7|83393.8|83355.1|57
1621493710000|2021-05-20 06:55:10|83421|83371|83408.2|83383.2|83422|83386.5|83407|83371|45
1621493720000|2021-05-20 06:55:20|83408.3|83383.3|83404.7|83379.7|83408.3|83383.3|83404.2|83379.2|38
1621493730000|2021-05-20 06:55:30|83404.6|83379.6|83399.3|83374.3|83404.6|83379.6|83398.4|83373.4|44
1621493740000|2021-05-20 06:55:40|83399.5|83374.5|83399.2|83374.2|83399.6|83374.6|83397.9|83372.9|23
1621493750000|2021-05-20 06:55:50|83399.5|83374.5|83401.2|83376.2|83404.4|83379.4|83398.1|83373.1|39
1621493760000|2021-05-20 06:56:00|83399.5|83374.5|83403.7|83378.7|83404.2|83379.2|83399.5|83374.5|22
1621493770000|2021-05-20 06:56:10|83404|83379|83399.8|83374.8|83404.5|83379.5|83398|83373|48
1621493780000|2021-05-20 06:56:20|83400.1|83375.1|83400.4|83375.4|83402.8|83377.8|83399.8|83374.8|39
1621493790000|2021-05-20 06:56:30|83401.1|83376.1|83408.7|83383.7|83412.9|83387.9|83400.4|83375.4|51
1621493800000|2021-05-20 06:56:40|83409|83384|83414.2|83389.2|83426.7|83389.4|83408.1|83375.1|47
1621493810000|2021-05-20 06:56:50|83413.8|83388.8|83415|83390|83417.8|83392.8|83413.8|83388.8|37
1621493820000|2021-05-20 06:57:00|83413|83388|83420|83395|83430.5|83395.4|83413|83379.9|57
1621493830000|2021-05-20 06:57:10|83420.6|83395.6|83437.3|83412.3|83437.3|83412.3|83420.3|83395.3|38
1621493840000|2021-05-20 06:57:20|83436.6|83411.6|83437.9|83412.9|83443.6|83418.6|83436.6|83411.6|54
1621493850000|2021-05-20 06:57:30|83437|83412|83437.6|83412.6|83438.4|83413.4|83435.3|83410.3|48
1621493860000|2021-05-20 06:57:40|83437.7|83412.7|83430.3|83405.3|83442.5|83412.7|83429.1|83392.5|41
1621493870000|2021-05-20 06:57:50|83430.1|83405.1|83429.1|83404.1|83430.1|83405.1|83424|83399|48
1621493880000|2021-05-20 06:58:00|83429|83404|83426.3|83401.3|83445.9|83408.6|83425.3|83395.9|48
1621493890000|2021-05-20 06:58:10|83425.6|83400.6|83427.5|83402.5|83430.2|83405.2|83423.6|83398.6|43
1621493900000|2021-05-20 06:58:20|83427.6|83402.6|83437.7|83412.7|83437.7|83412.7|83427.6|83402.6|43
1621493910000|2021-05-20 06:58:30|83438.3|83413.3|83438.7|83413.7|83449.6|83414.9|83435.6|83399.1|53
1621493920000|2021-05-20 06:58:40|83438.4|83413.4|83443.7|83418.7|83444.3|83419.3|83437.2|83412.2|51
1621493930000|2021-05-20 06:58:50|83444.1|83419.1|83443.6|83418.6|83462|83425.3|83442.5|83412|54
1621493940000|2021-05-20 06:59:00|83443.5|83418.5|83445.4|83420.4|83446.3|83421.3|83441.5|83416.5|52
1621493950000|2021-05-20 06:59:10|83446.2|83421.2|83443|83418|83446.2|83421.2|83441.9|83416.9|51
1621493960000|2021-05-20 06:59:20|83443.1|83418.1|83431.4|83406.4|83446.1|83418.1|83431.4|83396.1|50
1621493970000|2021-05-20 06:59:30|83431.9|83406.9|83428.2|83403.2|83445.7|83410|83427.8|83394.2|44
1621493980000|2021-05-20 06:59:40|83441.5|83391.5|83425.3|83400.3|83442|83401.8|83421.3|83391.5|41
1621493990000|2021-05-20 06:59:50|83425.2|83400.2|83428.5|83403.5|83431.2|83406.2|83424.3|83399.3|55
1621494000000|2021-05-20 07:00:00|83427.7|83402.7|83442.7|83392.7|83442.8|83403|83415.9|83378.7|69
1621494010000|2021-05-20 07:00:10|83429|83404|83425.2|83400.2|83433.3|83408.3|83425.2|83400.2|52
1621494020000|2021-05-20 07:00:20|83424.6|83399.6|83409.1|83384.1|83436.5|83399.6|83409.1|83378|63
1621494030000|2021-05-20 07:00:30|83408.9|83383.9|83413.4|83388.4|83416.7|83391.7|83408.7|83383.7|60
1621494040000|2021-05-20 07:00:40|83413.9|83388.9|83410.4|83385.4|83414.6|83389.6|83410|83385|43
1621494050000|2021-05-20 07:00:50|83410.6|83385.6|83397.9|83372.9|83417.9|83386.4|83397.9|83362.7|51
1621494060000|2021-05-20 07:01:00|83397.3|83372.3|83395.2|83370.2|83405.6|83373.6|83390.5|83355.6|59
1621494070000|2021-05-20 07:01:10|83395.1|83370.1|83395.7|83370.7|83411.8|83374.7|83390.4|83361.8|67
1621494080000|2021-05-20 07:01:20|83396.1|83371.1|83395.6|83370.6|83400.5|83375.5|83394.5|83369.5|52
1621494090000|2021-05-20 07:01:30|83395.4|83370.4|83395.2|83370.2|83399.7|83374.7|83394.8|83369.8|57
1621494100000|2021-05-20 07:01:40|83395.1|83370.1|83397.8|83372.8|83399|83374|83395.1|83370.1|38
1621494110000|2021-05-20 07:01:50|83397.9|83372.9|83401.1|83376.1|83402.5|83377.5|83397.9|83372.9|47
1621494120000|2021-05-20 07:02:00|83401.6|83376.6|83406.7|83381.7|83417|83382.9|83397.1|83367|55
1621494130000|2021-05-20 07:02:10|83408.2|83383.2|83431.7|83381.7|83431.7|83394.8|83406.7|83372.7|65
1621494140000|2021-05-20 07:02:20|83432|83382|83428.8|83378.8|83432.5|83395|83419.4|83377.7|57
1621494150000|2021-05-20 07:02:30|83429|83379|83431.2|83381.2|83431.7|83385.9|83409.8|83372.8|65
1621494160000|2021-05-20 07:02:40|83431.4|83381.4|83433.9|83383.9|83434.6|83384.6|83430.3|83380.3|47
1621494170000|2021-05-20 07:02:50|83434|83384|83432.3|83382.3|83434.2|83384.2|83432.1|83382.1|42
1621494180000|2021-05-20 07:03:00|83433.3|83383.3|83421.5|83396.5|83438.1|83396.5|83419.5|83381.2|55
1621494190000|2021-05-20 07:03:10|83421.4|83396.4|83422.4|83397.4|83422.4|83397.4|83417.9|83392.9|47
1621494200000|2021-05-20 07:03:20|83422|83397|83436|83386|83436.1|83397.5|83421.3|83384.5|37
1621494210000|2021-05-20 07:03:30|83436.1|83386.1|83433.6|83383.6|83436.6|83395.8|83420.1|83381.9|43
1621494220000|2021-05-20 07:03:40|83434.1|83384.1|83422.9|83397.9|83435.5|83398|83421.5|83383.7|39
1621494230000|2021-05-20 07:03:50|83422.8|83397.8|83425.2|83400.2|83436|83401.8|83418.8|83383.9|48
1621494240000|2021-05-20 07:04:00|83437.8|83387.8|83435.2|83385.2|83438.1|83401.1|83423.6|83383|48
1621494250000|2021-05-20 07:04:10|83435.5|83385.5|83435.2|83385.2|83436.3|83397.8|83420.7|83381.8|55
1621494260000|2021-05-20 07:04:20|83435.4|83385.4|83423.1|83398.1|83436.1|83398.3|83422.3|83384.2|42
1621494270000|2021-05-20 07:04:30|83422.9|83397.9|83424|83399|83424.1|83399.1|83419.7|83394.7|45
1621494280000|2021-05-20 07:04:40|83424.2|83399.2|83406.1|83381.1|83424.2|83399.2|83406.1|83381.1|57
1621494290000|2021-05-20 07:04:50|83406.6|83381.6|83419.4|83369.4|83421|83382.8|83404.2|83368.9|50
1621494300000|2021-05-20 07:05:00|83419.6|83369.6|83412|83362|83419.6|83379.8|83398.5|83361.3|50
1621494310000|2021-05-20 07:05:10|83409.6|83359.6|83408.8|83358.8|83419.2|83380.8|83395.1|83356|68
1621494320000|2021-05-20 07:05:20|83408.9|83358.9|83408.6|83358.6|83408.9|83370.8|83390.3|83353.6|50
1621494330000|2021-05-20 07:05:30|83408.5|83358.5|83398|83373|83410.4|83373|83395.9|83357.5|39
1621494340000|2021-05-20 07:05:40|83398.1|83373.1|83401.6|83376.6|83414.2|83378.8|83396.9|83359.8|55
1621494350000|2021-05-20 07:05:50|83401.8|83376.8|83399.4|83374.4|83402.8|83377.8|83398.9|83373.9|53
1621494360000|2021-05-20 07:06:00|83397.9|83372.9|83392.9|83367.9|83408.7|83373.8|83391.5|83356.8|55
1621494370000|2021-05-20 07:06:10|83393.1|83368.1|83388.3|83363.3|83401.8|83368.1|83386.2|83351.2|57
1621494380000|2021-05-20 07:06:20|83388.6|83363.6|83393|83368|83403|83368.1|83384.8|83346.4|64
1621494390000|2021-05-20 07:06:30|83392.9|83367.9|83393.4|83368.4|83394.3|83369.3|83388.3|83363.3|59
1621494400000|2021-05-20 07:06:40|83393.3|83368.3|83412.8|83362.8|83413.8|83375.2|83389.4|83362.4|55
1621494410000|2021-05-20 07:06:50|83412.9|83362.9|83399.1|83374.1|83413.3|83377.8|83397.7|83361|56
1621494420000|2021-05-20 07:07:00|83398.7|83373.7|83402.5|83377.5|83402.6|83377.6|83398.5|83373.5|50
1621494430000|2021-05-20 07:07:10|83401.8|83376.8|83405|83380|83406.5|83380.1|83388.7|83349.9|62
1621494440000|2021-05-20 07:07:20|83405.2|83380.2|83411.2|83386.2|83423.8|83388.2|83404.4|83370.1|51
1621494450000|2021-05-20 07:07:30|83411|83386|83404.9|83379.9|83420.8|83386|83404.2|83365.5|47
1621494460000|2021-05-20 07:07:40|83405.2|83380.2|83401.5|83351.5|83410.5|83380.6|83401.5|83351.5|60
1621494470000|2021-05-20 07:07:50|83401.6|83351.6|83406|83356|83408.1|83358.1|83399.8|83349.8|44
1621494480000|2021-05-20 07:08:00|83405.8|83355.8|83386|83361|83405.8|83363.7|83385.2|83346.9|50
1621494490000|2021-05-20 07:08:10|83387.1|83362.1|83391.4|83366.4|83406.4|83367|83386.6|83351.3|50
1621494500000|2021-05-20 07:08:20|83391.6|83366.6|83390.4|83365.4|83396.5|83371.5|83389.7|83364.7|47
1621494510000|2021-05-20 07:08:30|83390.8|83365.8|83381.2|83356.2|83390.8|83365.8|83380.4|83355.4|43
1621494520000|2021-05-20 07:08:40|83381.4|83356.4|83381.4|83356.4|83381.5|83356.5|83377.8|83352.8|58
1621494530000|2021-05-20 07:08:50|83381.3|83356.3|83380.6|83355.6|83399.1|83358.2|83380.6|83343|51
1621494540000|2021-05-20 07:09:00|83379.6|83354.6|83372.8|83347.8|83391|83354.7|83372.8|83341|65
1621494550000|2021-05-20 07:09:10|83373|83348|83380.3|83355.3|83393.5|83355.8|83372|83342.6|59
1621494560000|2021-05-20 07:09:20|83380.5|83355.5|83393.4|83368.4|83404.1|83369.3|83380.5|83350.8|56
1621494570000|2021-05-20 07:09:30|83393.2|83368.2|83390.1|83365.1|83405.5|83368.5|83389.7|83354|41
1621494580000|2021-05-20 07:09:40|83390.3|83365.3|83386.8|83361.8|83400.6|83366.7|83386.3|83350.6|40
1621494590000|2021-05-20 07:09:50|83387|83362|83395.9|83370.9|83397.6|83370.9|83383.5|83345.6|58
1621494600000|2021-05-20 07:10:00|83396.4|83371.4|83396.2|83371.2|83396.7|83371.7|83392.5|83367.5|56
1621494610000|2021-05-20 07:10:10|83396.1|83371.1|83395.8|83370.8|83397.2|83372.2|83393.4|83368.4|37
1621494620000|2021-05-20 07:10:20|83395.6|83370.6|83404|83354|83405.8|83373.7|83391.1|83353.7|48
1621494630000|2021-05-20 07:10:30|83403.8|83353.8|83395.9|83370.9|83404.4|83371.9|83391.7|83353.8|45
1621494640000|2021-05-20 07:10:40|83396.1|83371.1|83395.8|83370.8|83398.3|83373.3|83395.2|83370.2|50
1621494650000|2021-05-20 07:10:50|83395.6|83370.6|83394.8|83369.8|83395.7|83370.7|83392.5|83367.5|40
1621494660000|2021-05-20 07:11:00|83395|83370|83389.6|83364.6|83401.9|83371.6|83388.6|83350.4|44
1621494670000|2021-05-20 07:11:10|83389.2|83364.2|83395.9|83345.9|83399.5|83367.5|83384|83345.9|60
1621494680000|2021-05-20 07:11:20|83383.1|83358.1|83380.1|83355.1|83385.5|83360.5|83379.5|83354.5|38
1621494690000|2021-05-20 07:11:30|83378.5|83353.5|83372.1|83347.1|83381.2|83356.2|83370.4|83345.4|49
1621494700000|2021-05-20 07:11:40|83371.4|83346.4|83380.2|83355.2|83393.6|83356.3|83371.4|83340.9|52
1621494710000|2021-05-20 07:11:50|83380.5|83355.5|83380.1|83355.1|83396.5|83359.7|83378.8|83345.3|48
1621494720000|2021-05-20 07:12:00|83380.2|83355.2|83386.6|83361.6|83399.4|83364.1|83380.2|83346.1|55
1621494730000|2021-05-20 07:12:10|83387|83362|83385|83360|83390.6|83365.6|83384.8|83359.8|52
1621494740000|2021-05-20 07:12:20|83383.8|83358.8|83382.8|83357.8|83387.6|83362.6|83382.8|83357.8|50
1621494750000|2021-05-20 07:12:30|83381.9|83356.9|83381.3|83356.3|83382.8|83357.8|83379.3|83354.3|44
1621494760000|2021-05-20 07:12:40|83381.7|83356.7|83383.1|83358.1|83384.1|83359.1|83381|83356|40
1621494770000|2021-05-20 07:12:50|83383.4|83358.4|83387.7|83362.7|83387.9|83362.9|83381.3|83356.3|57
1621494780000|2021-05-20 07:13:00|83388|83363|83378.1|83353.1|83393.4|83363.9|83377.8|83343.3|47
1621494790000|2021-05-20 07:13:10|83378.3|83353.3|83373.1|83348.1|83378.9|83353.9|83372.4|83347.4|51
1621494800000|2021-05-20 07:13:20|83373.7|83348.7|83374.2|83349.2|83375|83350|83371.5|83346.5|40
1621494810000|2021-05-20 07:13:30|83372.9|83347.9|83380.2|83355.2|83382.6|83357.6|83372.9|83347.9|48
1621494820000|2021-05-20 07:13:40|83380|83355|83371.2|83346.2|83380|83355|83370.6|83345.6|37
1621494830000|2021-05-20 07:13:50|83370.6|83345.6|83378.9|83353.9|83379.2|83354.2|83369.2|83344.2|50
1621494840000|2021-05-20 07:14:00|83378.8|83353.8|83377.7|83352.7|83396.7|83363.8|83376.6|83346.2|61
1621494850000|2021-05-20 07:14:10|83376|83351|83371.8|83346.8|83377.8|83352.8|83371.1|83346.1|42
1621494860000|2021-05-20 07:14:20|83372.7|83347.7|83370|83345|83373.4|83348.4|83367|83342|44
1621494870000|2021-05-20 07:14:30|83369.9|83344.9|83363.3|83338.3|83370.3|83345.3|83362.2|83337.2|42
1621494880000|2021-05-20 07:14:40|83362.9|83337.9|83362.2|83337.2|83363.4|83338.4|83361.8|83336.8|40
1621494890000|2021-05-20 07:14:50|83361.6|83336.6|83356.8|83331.8|83361.8|83336.8|83354.9|83329.9|39
1621494900000|2021-05-20 07:15:00|83356.6|83331.6|83357.7|83332.7|83360.4|83335.4|83355.4|83330.4|34
1621494910000|2021-05-20 07:15:10|83359.1|83334.1|83354.2|83329.2|83359.1|83334.1|83353.1|83328.1|28
1621494920000|2021-05-20 07:15:20|83354.3|83329.3|83354.6|83329.6|83357.3|83332.3|83351.2|83326.2|51
1621494930000|2021-05-20 07:15:30|83354|83329|83365.4|83315.4|83368.8|83333.1|83353.3|83315.4|53
1621494940000|2021-05-20 07:15:40|83366.2|83316.2|83354.6|83329.6|83367|83334|83354|83316.2|36
1621494950000|2021-05-20 07:15:50|83354.7|83329.7|83348.3|83323.3|83366.6|83332|83347.1|83316.6|54
1621494960000|2021-05-20 07:16:00|83349|83324|83348.2|83323.2|83351.3|83326.3|83345.2|83320.2|53
1621494970000|2021-05-20 07:16:10|83347.6|83322.6|83351.3|83326.3|83353|83328|83347.6|83322.6|49
1621494980000|2021-05-20 07:16:20|83351.8|83326.8|83347.7|83322.7|83353.7|83328.7|83347.3|83322.3|39
1621494990000|2021-05-20 07:16:30|83348.3|83323.3|83355.3|83330.3|83357.6|83332.6|83347.6|83322.6|60
1621495000000|2021-05-20 07:16:40|83355.7|83330.7|83370|83345|83371.8|83346.8|83352.4|83327.4|62
1621495010000|2021-05-20 07:16:50|83371.6|83346.6|83369.3|83344.3|83373.5|83348.5|83365.9|83340.9|48
1621495020000|2021-05-20 07:17:00|83369.9|83344.9|83369.1|83344.1|83381|83347|83367.7|83328.8|62
1621495030000|2021-05-20 07:17:10|83368.7|83343.7|83366|83341|83370.2|83345.2|83365.5|83340.5|52
1621495040000|2021-05-20 07:17:20|83366.6|83341.6|83365.2|83340.2|83370.6|83345.6|83364.9|83339.9|53
1621495050000|2021-05-20 07:17:30|83365.8|83340.8|83364.5|83339.5|83366.3|83341.3|83361.5|83336.5|39
1621495060000|2021-05-20 07:17:40|83366|83341|83365.2|83340.2|83368.9|83343.9|83362.2|83337.2|62
1621495070000|2021-05-20 07:17:50|83365.7|83340.7|83357.8|83332.8|83366.2|83341.2|83354.6|83329.6|55
1621495080000|2021-05-20 07:18:00|83370.4|83320.4|83371.7|83321.7|83375|83337.8|83354.3|83318.6|58
1621495090000|2021-05-20 07:18:10|83371.3|83321.3|83362.2|83337.2|83373|83337.8|83356.5|83321.3|46
1621495100000|2021-05-20 07:18:20|83362.6|83337.6|83358.2|83333.2|83366.3|83341.3|83357.1|83332.1|61
1621495110000|2021-05-20 07:18:30|83358|83333|83360.8|83335.8|83374|83335.8|83357.2|83318.7|53
1621495120000|2021-05-20 07:18:40|83363.3|83338.3|83364.4|83339.4|83371.6|83346.6|83363.3|83338.3|67
1621495130000|2021-05-20 07:18:50|83364.3|83339.3|83371.4|83321.4|83376.5|83342.5|83362.8|83321.1|61
1621495140000|2021-05-20 07:19:00|83369.7|83319.7|83369.3|83319.3|83370.8|83327.8|83352.4|83315.5|56
1621495150000|2021-05-20 07:19:10|83369.4|83319.4|83371.2|83321.2|83371.8|83321.8|83369.4|83319.4|41
1621495160000|2021-05-20 07:19:20|83371.5|83321.5|83372|83322|83373.9|83323.9|83370.1|83320.1|51
1621495170000|2021-05-20 07:19:30|83372.3|83322.3|83363.1|83313.1|83372.5|83332.9|83353.9|83313.1|58
1621495180000|2021-05-20 07:19:40|83363.5|83313.5|83365.3|83315.3|83366|83316|83363.2|83313.2|38
1621495190000|2021-05-20 07:19:50|83365.7|83315.7|83354|83329|83369.9|83333.6|83352.5|83312.2|53
1621495200000|2021-05-20 07:20:00|83354.6|83329.6|83356.2|83331.2|83358.5|83333.5|83354.5|83329.5|56
1621495210000|2021-05-20 07:20:10|83356.3|83331.3|83355.2|83330.2|83356.3|83331.3|83351.4|83326.4|45
1621495220000|2021-05-20 07:20:20|83355.9|83330.9|83354|83329|83357.1|83332.1|83353.4|83328.4|55
1621495230000|2021-05-20 07:20:30|83354.1|83329.1|83358.1|83333.1|83364.1|83339.1|83354|83329|57
1621495240000|2021-05-20 07:20:40|83358.7|83333.7|83359.4|83334.4|83359.4|83334.4|83357.6|83332.6|43
1621495250000|2021-05-20 07:20:50|83359.5|83334.5|83359.9|83334.9|83371.1|83335.8|83355.1|83321.1|50
1621495260000|2021-05-20 07:21:00|83358.3|83333.3|83358|83333|83371.8|83335.9|83352.6|83319.7|41
1621495270000|2021-05-20 07:21:10|83370.9|83320.9|83360.1|83335.1|83373|83336.4|83354.4|83318.7|46
1621495280000|2021-05-20 07:21:20|83360.3|83335.3|83358.2|83333.2|83361.4|83336.4|83355.6|83330.6|47
1621495290000|2021-05-20 07:21:30|83358.9|83333.9|83379.3|83329.3|83379.9|83338.2|83356.3|83327.3|43
1621495300000|2021-05-20 07:21:40|83378.5|83328.5|83356|83331|83381.5|83341.4|83355.3|83321.3|59
1621495310000|2021-05-20 07:21:50|83367.8|83317.8|83370.4|83320.4|83371.3|83321.3|83367.8|83317.8|29
1621495320000|2021-05-20 07:22:00|83370.3|83320.3|83370|83320|83373.3|83323.3|83368.2|83318.2|56
1621495330000|2021-05-20 07:22:10|83365.9|83315.9|83361.7|83311.7|83365.9|83325.9|83350|83310.7|37
1621495340000|2021-05-20 07:22:20|83361.6|83311.6|83360.6|83310.6|83364.3|83314.3|83359.7|83309.7|43
1621495350000|2021-05-20 07:22:30|83361.7|83311.7|83352.9|83302.9|83362|83318.8|83343.8|83302.7|54
1621495360000|2021-05-20 07:22:40|83353.2|83303.2|83346.8|83321.8|83356.3|83321.9|83343.7|83302.6|45
1621495370000|2021-05-20 07:22:50|83345.5|83320.5|83357.1|83332.1|83361.4|83332.2|83345.3|83310.6|54
1621495380000|2021-05-20 07:23:00|83357.3|83332.3|83351.6|83326.6|83357.3|83332.3|83351|83326|41
1621495390000|2021-05-20 07:23:10|83351.9|83326.9|83352.5|83327.5|83353.6|83328.6|83350.1|83325.1|31
1621495400000|2021-05-20 07:23:20|83353|83328|83362.6|83312.6|83364|83329.2|83351|83312.6|46
1621495410000|2021-05-20 07:23:30|83363.5|83313.5|83364.1|83314.1|83365|83315|83362.6|83312.6|19
1621495420000|2021-05-20 07:23:40|83363.4|83313.4|83350.8|83325.8|83363.8|83326|83349.8|83312.5|29
1621495430000|2021-05-20 07:23:50|83350.6|83325.6|83351.9|83326.9|83352.2|83327.2|83350.2|83325.2|20
1621495440000|2021-05-20 07:24:00|83351.7|83326.7|83350.1|83325.1|83353|83328|83348.7|83323.7|27
1621495450000|2021-05-20 07:24:10|83350.3|83325.3|83350.1|83325.1|83351.7|83326.7|83350.1|83325.1|32
1621495460000|2021-05-20 07:24:20|83349.8|83324.8|83352.6|83327.6|83353.6|83328.6|83348.2|83323.2|33
1621495470000|2021-05-20 07:24:30|83351.9|83326.9|83352.6|83327.6|83352.7|83327.7|83350.4|83325.4|35
1621495480000|2021-05-20 07:24:40|83352.8|83327.8|83351.3|83326.3|83353.4|83328.4|83351|83326|27
1621495490000|2021-05-20 07:24:50|83351.7|83326.7|83357.6|83332.6|83370.6|83334.6|83351.7|83320.6|53
1621495500000|2021-05-20 07:25:00|83356.9|83331.9|83357|83332|83359.3|83334.3|83354.4|83329.4|42
1621495510000|2021-05-20 07:25:10|83359.9|83334.9|83358.8|83333.8|83362|83337|83356.9|83331.9|54
1621495520000|2021-05-20 07:25:20|83358.7|83333.7|83358.8|83333.8|83361.4|83336.4|83357|83332|56
1621495530000|2021-05-20 07:25:30|83358.9|83333.9|83345.4|83320.4|83358.9|83333.9|83344.4|83319.4|55
1621495540000|2021-05-20 07:25:40|83346.1|83321.1|83346.3|83321.3|83349|83324|83345.2|83320.2|42
1621495550000|2021-05-20 07:25:50|83346.2|83321.2|83347|83322|83349.2|83324.2|83345.3|83320.3|42
1621495560000|2021-05-20 07:26:00|83359.3|83309.3|83344.9|83319.9|83359.3|83324|83344.4|83309.3|44
1621495570000|2021-05-20 07:26:10|83345.7|83320.7|83347.3|83322.3|83347.3|83322.3|83344|83319|38
1621495580000|2021-05-20 07:26:20|83348.4|83323.4|83350.1|83325.1|83351.5|83326.5|83346.2|83321.2|46
1621495590000|2021-05-20 07:26:30|83350.4|83325.4|83344.4|83319.4|83351.8|83326.8|83343.1|83318.1|58
1621495600000|2021-05-20 07:26:40|83344.5|83319.5|83331|83306|83348.4|83323.4|83330.3|83305.3|49
1621495610000|2021-05-20 07:26:50|83328.9|83303.9|83332.7|83307.7|83332.7|83307.7|83328.9|83303.9|41
1621495620000|2021-05-20 07:27:00|83334.1|83309.1|83330.3|83305.3|83334.1|83309.1|83328.7|83303.7|50
1621495630000|2021-05-20 07:27:10|83330.2|83305.2|83327.2|83302.2|83331|83306|83326.2|83301.2|39
1621495640000|2021-05-20 07:27:20|83327.7|83302.7|83330.6|83305.6|83330.6|83305.6|83326.4|83301.4|33
1621495650000|2021-05-20 07:27:30|83328.2|83303.2|83330.8|83305.8|83331|83306|83328.2|83303.2|28
1621495660000|2021-05-20 07:27:40|83331.1|83306.1|83323.3|83298.3|83331.2|83306.2|83323.1|83298.1|35
1621495670000|2021-05-20 07:27:50|83323.8|83298.8|83324.7|83299.7|83328.3|83303.3|83323.1|83298.1|36
1621495680000|2021-05-20 07:28:00|83325.3|83300.3|83325.1|83300.1|83328|83303|83322.5|83297.5|50
1621495690000|2021-05-20 07:28:10|83324.4|83299.4|83330|83305|83330.2|83305.2|83324.3|83299.3|48
1621495700000|2021-05-20 07:28:20|83329.9|83304.9|83324.4|83299.4|83330.9|83305.9|83324|83299|35
1621495710000|2021-05-20 07:28:30|83323.8|83298.8|83325.8|83300.8|83326.7|83301.7|83323.8|83298.8|42
1621495720000|2021-05-20 07:28:40|83325.6|83300.6|83335.5|83310.5|83335.5|83310.5|83325.5|83300.5|45
1621495730000|2021-05-20 07:28:50|83334.9|83309.9|83328.2|83303.2|83336.2|83311.2|83326.6|83301.6|43
1621495740000|2021-05-20 07:29:00|83328.6|83303.6|83324.9|83299.9|83328.7|83303.7|83324.9|83299.9|42
1621495750000|2021-05-20 07:29:10|83325.1|83300.1|83324.5|83299.5|83325.1|83300.1|83321.9|83296.9|36
1621495760000|2021-05-20 07:29:20|83323.8|83298.8|83323.5|83298.5|83324.2|83299.2|83323.2|83298.2|24
1621495770000|2021-05-20 07:29:30|83323.3|83298.3|83333.7|83308.7|83334.9|83309.9|83323.3|83298.3|32
1621495780000|2021-05-20 07:29:40|83333.5|83308.5|83306.7|83281.7|83335.9|83310.9|83303.1|83266|46
1621495790000|2021-05-20 07:29:50|83307.2|83282.2|83326.2|83276.2|83326.9|83288.3|83306.7|83275.6|40
1621495800000|2021-05-20 07:30:00|83314.1|83289.1|83320.7|83295.7|83336.2|83299.2|83314.1|83282.7|51
1621495810000|2021-05-20 07:30:10|83321.1|83296.1|83329.2|83279.2|83331|83296.1|83316|83275.7|45
1621495820000|2021-05-20 07:30:20|83331|83281|83317.1|83292.1|83331.5|83292.5|83316.5|83279|51
1621495830000|2021-05-20 07:30:30|83315.9|83290.9|83312.3|83287.3|83329|83291.2|83311.1|83274.2|42
1621495840000|2021-05-20 07:30:40|83312.6|83287.6|83326.7|83276.7|83326.9|83287.8|83312.6|83274|39
1621495850000|2021-05-20 07:30:50|83329.5|83279.5|83322.1|83297.1|83334.6|83297.5|83320.2|83275.7|51
1621495860000|2021-05-20 07:31:00|83321|83296|83325.4|83300.4|83326.2|83301.2|83321|83296|54
1621495870000|2021-05-20 07:31:10|83325.2|83300.2|83318.6|83293.6|83334|83300.5|83316.9|83281.8|53
1621495880000|2021-05-20 07:31:20|83318.8|83293.8|83330.4|83280.4|83330.4|83293.9|83318|83279.1|35
1621495890000|2021-05-20 07:31:30|83330.2|83280.2|83312.6|83287.6|83330.2|83287.6|83309.8|83274|40
1621495900000|2021-05-20 07:31:40|83310.8|83285.8|83310.7|83285.7|83312.6|83287.6|83307.7|83282.7|49
1621495910000|2021-05-20 07:31:50|83310.5|83285.5|83314.1|83289.1|83317.1|83292.1|83309.8|83284.8|53
1621495920000|2021-05-20 07:32:00|83313.3|83288.3|83304|83279|83313.8|83288.8|83303.3|83278.3|49
1621495930000|2021-05-20 07:32:10|83304.1|83279.1|83309.4|83284.4|83309.6|83284.6|83303.4|83278.4|38
1621495940000|2021-05-20 07:32:20|83309.2|83284.2|83315.9|83290.9|83328.9|83291.7|83308.1|83278.9|42
1621495950000|2021-05-20 07:32:30|83315.7|83290.7|83315.9|83290.9|83317|83292|83315.5|83290.5|41
1621495960000|2021-05-20 07:32:40|83316.1|83291.1|83328.4|83278.4|83328.4|83293.5|83314.1|83277.5|47
1621495970000|2021-05-20 07:32:50|83328.5|83278.5|83313.3|83288.3|83328.5|83289.9|83312.8|83275.8|52
1621495980000|2021-05-20 07:33:00|83313.4|83288.4|83331.1|83281.1|83331.1|83291|83312.5|83275.5|44
1621495990000|2021-05-20 07:33:10|83331.7|83281.7|83337.4|83287.4|83337.8|83300.3|83321.3|83281.7|66
1621496000000|2021-05-20 07:33:20|83337.6|83287.6|83341.2|83291.2|83344.3|83306|83327.3|83286.4|48
1621496010000|2021-05-20 07:33:30|83330.4|83305.4|83334.6|83309.6|83338.6|83313.6|83330.4|83305.4|60
1621496020000|2021-05-20 07:33:40|83334.8|83309.8|83329.9|83304.9|83334.8|83309.8|83326.4|83301.4|43
1621496030000|2021-05-20 07:33:50|83330.2|83305.2|83331.3|83306.3|83332.5|83307.5|83328.5|83303.5|43
1621496040000|2021-05-20 07:34:00|83331.4|83306.4|83316.6|83291.6|83331.5|83306.5|83316.3|83277.8|54
1621496050000|2021-05-20 07:34:10|83316.7|83291.7|83312.2|83287.2|83326.4|83292.1|83310.2|83276.4|48
1621496060000|2021-05-20 07:34:20|83312|83287|83304.2|83279.2|83317.6|83288|83304.2|83267.2|51
1621496070000|2021-05-20 07:34:30|83303.8|83278.8|83298.9|83273.9|83314.8|83279.2|83297.3|83260.4|56
1621496080000|2021-05-20 07:34:40|83299.3|83274.3|83297.4|83272.4|83310.7|83275.1|83293.2|83256.3|45
1621496090000|2021-05-20 07:34:50|83297.2|83272.2|83296.8|83271.8|83299.3|83274.3|83294.4|83269.4|34
1621496100000|2021-05-20 07:35:00|83296.6|83271.6|83297.3|83272.3|83301.5|83276.5|83296.6|83271.6|50
1621496110000|2021-05-20 07:35:10|83297|83272|83296.8|83271.8|83300|83275|83294|83269|46
1621496120000|2021-05-20 07:35:20|83295.8|83270.8|83299.6|83274.6|83299.8|83274.8|83295.8|83270.8|39
1621496130000|2021-05-20 07:35:30|83300.2|83275.2|83299.3|83274.3|83302|83277|83296.2|83271.2|51
1621496140000|2021-05-20 07:35:40|83299.1|83274.1|83302.5|83277.5|83303.5|83278.5|83299|83274|41
1621496150000|2021-05-20 07:35:50|83302.7|83277.7|83303.4|83278.4|83303.9|83278.9|83297.3|83272.3|28
1621496160000|2021-05-20 07:36:00|83303.3|83278.3|83301.2|83276.2|83303.8|83278.8|83301.2|83276.2|41
1621496170000|2021-05-20 07:36:10|83302.6|83277.6|83305.8|83280.8|83307|83282|83302.5|83277.5|42
1621496180000|2021-05-20 07:36:20|83306.6|83281.6|83312.3|83287.3|83313.1|83288.1|83306.6|83281.6|47
1621496190000|2021-05-20 07:36:30|83312.1|83287.1|83316.3|83291.3|83320.1|83295.1|83308.5|83283.5|49
1621496200000|2021-05-20 07:36:40|83316.6|83291.6|83315.5|83290.5|83318.5|83293.5|83314.2|83289.2|50
1621496210000|2021-05-20 07:36:50|83315.7|83290.7|83303.2|83278.2|83319.5|83290.7|83303.2|83269.5|60
1621496220000|2021-05-20 07:37:00|83303.1|83278.1|83305.6|83280.6|83305.6|83280.6|83298.6|83273.6|60
1621496230000|2021-05-20 07:37:10|83305.4|83280.4|83302.9|83277.9|83305.9|83280.9|83302.2|83277.2|51
1621496240000|2021-05-20 07:37:20|83302.6|83277.6|83301.4|83276.4|83315.5|83279.9|83301.3|83263.3|42
1621496250000|2021-05-20 07:37:30|83301.5|83276.5|83301.7|83276.7|83303.3|83278.3|83301.3|83276.3|40
1621496260000|2021-05-20 07:37:40|83301.6|83276.6|83306|83281|83308.8|83283.8|83301.5|83276.5|59
1621496270000|2021-05-20 07:37:50|83306.6|83281.6|83310.5|83285.5|83311.1|83286.1|83306.6|83281.6|40
1621496280000|2021-05-20 07:38:00|83309.8|83284.8|83307.5|83282.5|83310.5|83285.5|83306.1|83281.1|53
1621496290000|2021-05-20 07:38:10|83307.4|83282.4|83304.9|83279.9|83320.1|83284.3|83304.8|83268.5|38
1621496300000|2021-05-20 07:38:20|83305.7|83280.7|83296.9|83271.9|83305.9|83280.9|83292.6|83254.8|55
1621496310000|2021-05-20 07:38:30|83296.5|83271.5|83290.5|83265.5|83302.7|83272.5|83289.8|83252.7|54
1621496320000|2021-05-20 07:38:40|83290.3|83265.3|83291|83266|83304.2|83267.4|83287.9|83250.2|51
1621496330000|2021-05-20 07:38:50|83290.8|83265.8|83290.2|83265.2|83301.9|83266.1|83286.2|83251.7|49
1621496340000|2021-05-20 07:39:00|83291.1|83266.1|83288.9|83263.9|83304.9|83268.3|83287.5|83252.8|50
1621496350000|2021-05-20 07:39:10|83292.9|83267.9|83290.4|83265.4|83293.8|83268.8|83290.4|83265.4|53
1621496360000|2021-05-20 07:39:20|83290.9|83265.9|83288.3|83263.3|83291.6|83266.6|83285.9|83260.9|46
1621496370000|2021-05-20 07:39:30|83289|83264|83289.5|83264.5|83292.6|83267.6|83288.9|83263.9|55
1621496380000|2021-05-20 07:39:40|83289.9|83264.9|83289.4|83264.4|83291.7|83266.7|83285.4|83260.4|54
1621496390000|2021-05-20 07:39:50|83287.8|83262.8|83281.4|83256.4|83288.1|83263.1|83281.3|83256.3|41
1621496400000|2021-05-20 07:40:00|83281|83256|83278.3|83253.3|83281|83256|83277.5|83252.5|43
1621496410000|2021-05-20 07:40:10|83278.8|83253.8|83282.4|83257.4|83286.5|83261.5|83278.6|83253.6|53
1621496420000|2021-05-20 07:40:20|83283|83258|83284.6|83259.6|83286.5|83261.5|83281.9|83256.9|52
1621496430000|2021-05-20 07:40:30|83284.7|83259.7|83280.6|83255.6|83284.7|83259.7|83279.8|83254.8|43
1621496440000|2021-05-20 07:40:40|83280.7|83255.7|83281.2|83256.2|83282.2|83257.2|83278.9|83253.9|34
1621496450000|2021-05-20 07:40:50|83281.1|83256.1|83285.6|83260.6|83285.7|83260.7|83280.9|83255.9|36
1621496460000|2021-05-20 07:41:00|83285.9|83260.9|83282.3|83257.3|83288.8|83263.8|83282.3|83257.3|49
1621496470000|2021-05-20 07:41:10|83282.5|83257.5|83279|83254|83283.6|83258.6|83277.7|83252.7|38
1621496480000|2021-05-20 07:41:20|83279.5|83254.5|83288.1|83263.1|83291|83266|83279.1|83254.1|52
1621496490000|2021-05-20 07:41:30|83288|83263|83283.5|83258.5|83288.4|83263.4|83282.7|83257.7|37
1621496500000|2021-05-20 07:41:40|83283.2|83258.2|83274.4|83249.4|83286.8|83259.4|83273.5|83235.4|52
1621496510000|2021-05-20 07:41:50|83273.6|83248.6|83270.7|83245.7|83286.2|83249.9|83270.6|83234.6|41
1621496520000|2021-05-20 07:42:00|83270.2|83245.2|83287.8|83237.8|83288.8|83246.8|83270.2|83233.8|48
1621496530000|2021-05-20 07:42:10|83287.7|83237.7|83277.7|83227.7|83290|83252.1|83264.7|83227.6|60
1621496540000|2021-05-20 07:42:20|83278.2|83228.2|83276.6|83226.6|83278.2|83240.6|83264.3|83225.9|52
1621496550000|2021-05-20 07:42:30|83275.9|83225.9|83265.3|83240.3|83278.3|83241.8|83264.2|83225.1|47
1621496560000|2021-05-20 07:42:40|83266.2|83241.2|83265.3|83240.3|83266.3|83241.3|83264.4|83239.4|35
1621496570000|2021-05-20 07:42:50|83265.1|83240.1|83255.7|83230.7|83271.3|83240.5|83255.7|83220.6|39
1621496580000|2021-05-20 07:43:00|83256.1|83231.1|83260.9|83235.9|83267.5|83239.1|83254.7|83216.8|56
1621496590000|2021-05-20 07:43:10|83260.7|83235.7|83261.4|83236.4|83264.9|83239.9|83259.2|83234.2|51
1621496600000|2021-05-20 07:43:20|83261.1|83236.1|83275.8|83225.8|83275.8|83239.3|83258.3|83225.8|42
1621496610000|2021-05-20 07:43:30|83276.1|83226.1|83275.1|83225.1|83276.6|83226.6|83275.1|83225.1|41
1621496620000|2021-05-20 07:43:40|83275.4|83225.4|83273.4|83223.4|83276.6|83236|83260.2|83222.2|32
1621496630000|2021-05-20 07:43:50|83273.5|83223.5|83264.2|83239.2|83274.2|83240.2|83262|83222.6|41
1621496640000|2021-05-20 07:44:00|83264.5|83239.5|83262.9|83237.9|83265.6|83240.6|83262.6|83237.6|49
1621496650000|2021-05-20 07:44:10|83263|83238|83263.1|83238.1|83264.4|83239.4|83262|83237|24
1621496660000|2021-05-20 07:44:20|83263.2|83238.2|83265|83240|83268.6|83243.6|83263.2|83238.2|43
1621496670000|2021-05-20 07:44:30|83264.8|83239.8|83262.6|83237.6|83264.9|83239.9|83261.7|83236.7|35
1621496680000|2021-05-20 07:44:40|83262.7|83237.7|83269.3|83244.3|83271|83246|83262.4|83237.4|50
1621496690000|2021-05-20 07:44:50|83269.6|83244.6|83267.7|83242.7|83269.7|83244.7|83267.1|83242.1|37
1621496700000|2021-05-20 07:45:00|83268.1|83243.1|83263.9|83238.9|83268.5|83243.5|83262.6|83237.6|46
1621496710000|2021-05-20 07:45:10|83263.7|83238.7|83262.8|83237.8|83265.8|83240.8|83262.2|83237.2|52
1621496720000|2021-05-20 07:45:20|83262.7|83237.7|83266.5|83241.5|83266.8|83241.8|83262.7|83237.7|51
1621496730000|2021-05-20 07:45:30|83266.7|83241.7|83260.5|83235.5|83267|83242|83260.5|83235.5|43
1621496740000|2021-05-20 07:45:40|83260.7|83235.7|83262|83237|83276.4|83238.9|83258.5|83222|52
1621496750000|2021-05-20 07:45:50|83261.9|83236.9|83268.3|83243.3|83277.8|83243.6|83261.9|83227.8|42
1621496760000|2021-05-20 07:46:00|83268.7|83243.7|83266.5|83241.5|83268.7|83243.7|83265.6|83240.6|50
1621496770000|2021-05-20 07:46:10|83265.9|83240.9|83261.6|83236.6|83266.8|83241.8|83261.6|83236.6|46
1621496780000|2021-05-20 07:46:20|83260.8|83235.8|83257.6|83232.6|83261|83236|83256.2|83231.2|43
1621496790000|2021-05-20 07:46:30|83257|83232|83255.9|83230.9|83257.8|83232.8|83254.2|83229.2|33
1621496800000|2021-05-20 07:46:40|83255.7|83230.7|83258.3|83233.3|83258.3|83233.3|83254.7|83229.7|43
1621496810000|2021-05-20 07:46:50|83258.7|83233.7|83256.6|83231.6|83258.7|83233.7|83254.4|83229.4|48
1621496820000|2021-05-20 07:47:00|83257|83232|83266.1|83241.1|83277.4|83241.5|83256.3|83221.9|61
1621496830000|2021-05-20 07:47:10|83265.5|83240.5|83265.3|83240.3|83268|83243|83263.8|83238.8|46
1621496840000|2021-05-20 07:47:20|83265.2|83240.2|83263.1|83238.1|83265.5|83240.5|83262.9|83237.9|41
1621496850000|2021-05-20 07:47:30|83263.4|83238.4|83262.4|83237.4|83274.8|83238.4|83259.6|83220.5|43
1621496860000|2021-05-20 07:47:40|83274.3|83224.3|83260.4|83235.4|83275.4|83236.1|83259.2|83224.3|29
1621496870000|2021-05-20 07:47:50|83260.8|83235.8|83261.6|83236.6|83263.8|83238.8|83259.2|83234.2|44
1621496880000|2021-05-20 07:48:00|83260.3|83235.3|83272.4|83247.4|83272.4|83247.4|83260.3|83235.3|46
1621496890000|2021-05-20 07:48:10|83271.2|83246.2|83274.7|83249.7|83274.9|83249.9|83270|83245|38
1621496900000|2021-05-20 07:48:20|83275.2|83250.2|83274.1|83249.1|83286.3|83252.2|83274.1|83236.3|36
1621496910000|2021-05-20 07:48:30|83274.5|83249.5|83291.8|83241.8|83291.8|83253|83274.2|83241.8|28
1621496920000|2021-05-20 07:48:40|83291.2|83241.2|83288.1|83263.1|83295.7|83263.1|83280.5|83241.2|55
1621496930000|2021-05-20 07:48:50|83288|83263|83296.1|83246.1|83303.4|83266.9|83284.4|83246.1|53
1621496940000|2021-05-20 07:49:00|83295.8|83245.8|83282.2|83257.2|83297.6|83258.2|83281.2|83242.6|56
1621496950000|2021-05-20 07:49:10|83282.4|83257.4|83296.3|83246.3|83298.2|83259.7|83281.9|83246|35
1621496960000|2021-05-20 07:49:20|83296.2|83246.2|83284.3|83259.3|83296.4|83261.1|83283.6|83246.2|28
1621496970000|2021-05-20 07:49:30|83284.4|83259.4|83282.3|83257.3|83284.9|83259.9|83282.1|83257.1|29
1621496980000|2021-05-20 07:49:40|83282.2|83257.2|83292.8|83267.8|83292.9|83267.9|83282.2|83257.2|46
1621496990000|2021-05-20 07:49:50|83293.6|83268.6|83294.6|83269.6|83296.3|83271.3|83290.2|83265.2|56
1621497000000|2021-05-20 07:50:00|83294.3|83269.3|83301.2|83251.2|83302.9|83270|83288.9|83248.8|45
1621497010000|2021-05-20 07:50:10|83301.7|83251.7|83280|83255|83302.3|83261.2|83280|83250.9|45
1621497020000|2021-05-20 07:50:20|83280.4|83255.4|83278.2|83253.2|83282|83257|83278.1|83253.1|33
1621497030000|2021-05-20 07:50:30|83278|83253|83275.3|83250.3|83280.5|83255.5|83274.9|83249.9|37
1621497040000|2021-05-20 07:50:40|83275.2|83250.2|83294.1|83244.1|83296|83257.9|83275.2|83243.4|40
1621497050000|2021-05-20 07:50:50|83294.5|83244.5|83296.9|83271.9|83302.8|83272.2|83279.8|83242.8|58
1621497060000|2021-05-20 07:51:00|83296.3|83271.3|83288.8|83263.8|83302|83271.3|83287.7|83250.7|48
1621497070000|2021-05-20 07:51:10|83288.6|83263.6|83292.1|83267.1|83292.7|83267.7|83288.1|83263.1|41
1621497080000|2021-05-20 07:51:20|83292.5|83267.5|83302.2|83277.2|83303.4|83278.4|83291.7|83266.7|41
1621497090000|2021-05-20 07:51:30|83301.9|83276.9|83306|83281|83317.2|83282.8|83301.9|83266.8|38
1621497100000|2021-05-20 07:51:40|83306.1|83281.1|83314|83289|83324.9|83289|83306.1|83272.7|43
1621497110000|2021-05-20 07:51:50|83314.1|83289.1|83315.4|83290.4|83317.3|83292.3|83313|83288|42
1621497120000|2021-05-20 07:52:00|83315.2|83290.2|83318.4|83293.4|83319.7|83294.7|83314.8|83289.8|36
1621497130000|2021-05-20 07:52:10|83317.4|83292.4|83318.3|83293.3|83318.5|83293.5|83314.8|83289.8|37
1621497140000|2021-05-20 07:52:20|83318.8|83293.8|83336.9|83286.9|83337|83302.6|83318.3|83286.9|34
1621497150000|2021-05-20 07:52:30|83336.7|83286.7|83325.4|83300.4|83338.3|83300.4|83322|83286.3|36
1621497160000|2021-05-20 07:52:40|83325.3|83300.3|83340.6|83290.6|83341.7|83305.1|83324.2|83288.3|45
1621497170000|2021-05-20 07:52:50|83339.6|83289.6|83338.8|83313.8|83345.7|83317.2|83328.1|83289.6|38
1621497180000|2021-05-20 07:53:00|83338.4|83313.4|83342.6|83317.6|83343.7|83318.7|83337|83312|42
1621497190000|2021-05-20 07:53:10|83342.7|83317.7|83339|83314|83353.1|83320|83338.8|83302|36
1621497200000|2021-05-20 07:53:20|83338.6|83313.6|83337.3|83287.3|83349.8|83313.6|83324.5|83287.3|34
1621497210000|2021-05-20 07:53:30|83337|83287|83323.5|83298.5|83337|83299.3|83322.4|83287|33
1621497220000|2021-05-20 07:53:40|83323.4|83298.4|83328.6|83303.6|83329.7|83304.7|83323.1|83298.1|26
1621497230000|2021-05-20 07:53:50|83328.8|83303.8|83326.8|83301.8|83329.7|83304.7|83326.4|83301.4|27
1621497240000|2021-05-20 07:54:00|83326.7|83301.7|83321.9|83296.9|83327.1|83302.1|83320.9|83295.9|31
1621497250000|2021-05-20 07:54:10|83322.8|83297.8|83319.6|83294.6|83322.8|83297.8|83319.6|83294.6|33
1621497260000|2021-05-20 07:54:20|83319.9|83294.9|83322.3|83297.3|83322.4|83297.4|83319.6|83294.6|26
1621497270000|2021-05-20 07:54:30|83322.4|83297.4|83314|83289|83325.7|83297.4|83310.8|83273.9|55
1621497280000|2021-05-20 07:54:40|83314.6|83289.6|83309.9|83284.9|83322.7|83289.9|83309.9|83271.7|36
1621497290000|2021-05-20 07:54:50|83309.6|83284.6|83312.6|83287.6|83314.3|83289.3|83306.7|83281.7|38
1621497300000|2021-05-20 07:55:00|83312.5|83287.5|83308.4|83283.4|83322.6|83288.5|83308.2|83272.6|38
1621497310000|2021-05-20 07:55:10|83308.5|83283.5|83307.2|83282.2|83311|83286|83307.2|83282.2|34
1621497320000|2021-05-20 07:55:20|83306.5|83281.5|83321|83271|83321.7|83281.5|83306.5|83263.2|57
1621497330000|2021-05-20 07:55:30|83320.6|83270.6|83298.6|83273.6|83321.9|83282.9|83298.6|83267.1|47
1621497340000|2021-05-20 07:55:40|83298.2|83273.2|83307.3|83257.3|83312.8|83275|83293.9|83254.7|59
1621497350000|2021-05-20 07:55:50|83294.5|83269.5|83294.7|83269.7|83295.3|83270.3|83289.9|83264.9|54
1621497360000|2021-05-20 07:56:00|83294.4|83269.4|83308.3|83258.3|83309.4|83269.7|83294.4|83256.5|47
1621497370000|2021-05-20 07:56:10|83309|83259|83326.3|83276.3|83327.5|83277.5|83306.3|83256.3|48
1621497380000|2021-05-20 07:56:20|83324.5|83274.5|83329.3|83279.3|83329.5|83279.5|83323.1|83273.1|45
1621497390000|2021-05-20 07:56:30|83329.4|83279.4|83324|83274|83330.2|83280.2|83323|83273|47
1621497400000|2021-05-20 07:56:40|83324.1|83274.1|83326.7|83276.7|83327.8|83277.8|83323|83273|50
1621497410000|2021-05-20 07:56:50|83325.9|83275.9|83328.5|83278.5|83329.3|83292.6|83315.7|83275.6|52
1621497420000|2021-05-20 07:57:00|83329.9|83279.9|83323.4|83273.4|83333.8|83290.8|83311.5|83273.2|49
1621497430000|2021-05-20 07:57:10|83323.5|83273.5|83327.5|83277.5|83327.8|83289.5|83313.8|83273.5|41
1621497440000|2021-05-20 07:57:20|83327.3|83277.3|83310.3|83285.3|83328.5|83291.6|83309.9|83277.3|51
1621497450000|2021-05-20 07:57:30|83309.5|83284.5|83308.6|83283.6|83310|83285|83306.3|83281.3|54
1621497460000|2021-05-20 07:57:40|83308.3|83283.3|83318.6|83268.6|83320.6|83284.3|83306.6|83268.6|47
1621497470000|2021-05-20 07:57:50|83319|83269|83298.5|83273.5|83319|83280.6|83295.7|83266.3|58
1621497480000|2021-05-20 07:58:00|83309.6|83259.6|83312.9|83262.9|83317.8|83280.7|83300|83259.6|65
1621497490000|2021-05-20 07:58:10|83311.6|83261.6|83310.8|83260.8|83314.5|83276.3|83301.3|83260.1|62
1621497500000|2021-05-20 07:58:20|83310.9|83260.9|83294|83269|83313.2|83275.9|83293.5|83257.1|64
1621497510000|2021-05-20 07:58:30|83293.9|83268.9|83286.8|83261.8|83309.1|83271.6|83286.2|83258.7|65
1621497520000|2021-05-20 07:58:40|83287.9|83262.9|83282.5|83257.5|83287.9|83262.9|83281.2|83256.2|53
1621497530000|2021-05-20 07:58:50|83282.8|83257.8|83280.2|83255.2|83282.8|83257.8|83279.7|83254.7|42
1621497540000|2021-05-20 07:59:00|83280.1|83255.1|83285.3|83260.3|83298|83260.3|83279.9|83242.1|60
1621497550000|2021-05-20 07:59:10|83285.1|83260.1|83289.2|83264.2|83289.4|83264.4|83284.9|83259.9|48
1621497560000|2021-05-20 07:59:20|83289|83264|83289|83264|83289.7|83264.7|83287|83262|31
1621497570000|2021-05-20 07:59:30|83289.5|83264.5|83304.9|83254.9|83306.5|83269.2|83288.3|83250.9|60
1621497580000|2021-05-20 07:59:40|83303.8|83253.8|83310.2|83260.2|83310.6|83273.1|83294.2|83253.6|57
1621497590000|2021-05-20 07:59:50|83311|83261|83330.4|83280.4|83334.5|83284.5|83303.8|83260.9|61
1621497600000|2021-05-20 08:00:00|83329.8|83279.8|83337.3|83287.3|83340.3|83290.3|83327.3|83277.3|64
1621497610000|2021-05-20 08:00:10|83336.3|83286.3|83335.7|83285.7|83341.1|83291.1|83332|83282|68
1621497620000|2021-05-20 08:00:20|83335.3|83285.3|83334.9|83284.9|83336.9|83286.9|83334.3|83284.3|49
1621497630000|2021-05-20 08:00:30|83335|83285|83313|83288|83335.5|83295.3|83313|83275.2|50
1621497640000|2021-05-20 08:00:40|83312.7|83287.7|83323.9|83273.9|83327.9|83287.7|83308.2|83271.5|58
1621497650000|2021-05-20 08:00:50|83325.3|83275.3|83317.2|83267.2|83326.7|83276.7|83315.2|83265.2|54
1621497660000|2021-05-20 08:01:00|83317.3|83267.3|83312.9|83262.9|83319|83269|83312.5|83262.5|48
1621497670000|2021-05-20 08:01:10|83312.8|83262.8|83313.5|83263.5|83318.6|83268.6|83312.7|83262.7|56
1621497680000|2021-05-20 08:01:20|83313|83263|83305.6|83255.6|83313.8|83263.8|83305.6|83255.6|52
1621497690000|2021-05-20 08:01:30|83306.2|83256.2|83307.6|83257.6|83307.7|83257.7|83304.8|83254.8|54
1621497700000|2021-05-20 08:01:40|83307.7|83257.7|83302.8|83277.8|83315.3|83280|83302.8|83256.9|63
1621497710000|2021-05-20 08:01:50|83315|83265|83311.2|83261.2|83315.8|83278.7|83297.3|83260.6|54
1621497720000|2021-05-20 08:02:00|83310.9|83260.9|83310.8|83260.8|83313.4|83276.6|83297.3|83259.9|54
1621497730000|2021-05-20 08:02:10|83312.3|83262.3|83298|83273|83312.4|83273.6|83294.6|83257|56
1621497740000|2021-05-20 08:02:20|83297.9|83272.9|83306.5|83256.5|83313.2|83275.9|83293.8|83255.5|59
1621497750000|2021-05-20 08:02:30|83307.2|83257.2|83297.3|83272.3|83309.9|83273.3|83295.6|83256.3|52
1621497760000|2021-05-20 08:02:40|83297.4|83272.4|83310|83260|83314.1|83275.1|83297.4|83259.9|56
1621497770000|2021-05-20 08:02:50|83309.8|83259.8|83308.7|83258.7|83311.6|83261.6|83307.6|83257.6|47
1621497780000|2021-05-20 08:03:00|83308.5|83258.5|83306.9|83256.9|83308.9|83258.9|83305.2|83255.2|47
1621497790000|2021-05-20 08:03:10|83306.8|83256.8|83304.5|83254.5|83308.1|83258.1|83304.5|83254.5|42
1621497800000|2021-05-20 08:03:20|83304.9|83254.9|83310.1|83260.1|83310.3|83260.3|83304.9|83254.9|54
1621497810000|2021-05-20 08:03:30|83310.3|83260.3|83314.7|83264.7|83316.5|83279.2|83300.2|83260.3|60
1621497820000|2021-05-20 08:03:40|83315|83265|83299.5|83274.5|83316.5|83275.6|83299.5|83261.1|55
1621497830000|2021-05-20 08:03:50|83299.6|83274.6|83304.9|83279.9|83315.6|83280.4|83298.6|83262.8|58
1621497840000|2021-05-20 08:04:00|83303.9|83278.9|83307.3|83282.3|83308.6|83283.6|83303.9|83278.9|60
1621497850000|2021-05-20 08:04:10|83307.5|83282.5|83309.9|83284.9|83310.7|83285.7|83307.2|83282.2|55
1621497860000|2021-05-20 08:04:20|83310.7|83285.7|83340.9|83290.9|83342.1|83301.2|83310.7|83281.8|65
1621497870000|2021-05-20 08:04:30|83340.5|83290.5|83336|83286|83342.1|83292.1|83335.7|83285.7|47
1621497880000|2021-05-20 08:04:40|83334.9|83284.9|83330.7|83280.7|83336.4|83286.4|83330.2|83280.2|57
1621497890000|2021-05-20 08:04:50|83330.3|83280.3|83344.3|83294.3|83344.4|83294.4|83330.3|83280.3|49
1621497900000|2021-05-20 08:05:00|83343.2|83293.2|83309.2|83284.2|83343.2|83297|83309.2|83273.4|55
1621497910000|2021-05-20 08:05:10|83309.4|83284.4|83308.2|83283.2|83310.5|83285.5|83304|83279|41
1621497920000|2021-05-20 08:05:20|83308.4|83283.4|83323.2|83273.2|83323.4|83286|83307.8|83272.2|45
1621497930000|2021-05-20 08:05:30|83323.1|83273.1|83322.2|83272.2|83323.8|83273.8|83322|83272|25
1621497940000|2021-05-20 08:05:40|83322.7|83272.7|83302.3|83277.3|83322.7|83282.9|83301.7|83271.5|36
1621497950000|2021-05-20 08:05:50|83302.6|83277.6|83306.7|83281.7|83307.3|83282.3|83302.2|83277.2|33
1621497960000|2021-05-20 08:06:00|83306.6|83281.6|83319.3|83269.3|83320.4|83281.9|83302.7|83267.7|45
1621497970000|2021-05-20 08:06:10|83319.1|83269.1|83306.4|83281.4|83321.7|83284.7|83306.1|83269|35
1621497980000|2021-05-20 08:06:20|83306.5|83281.5|83304.2|83279.2|83316.7|83281.8|83303|83265.5|32
1621497990000|2021-05-20 08:06:30|83304.1|83279.1|83300|83275|83311.4|83279.6|83296.2|83260|46
1621498000000|2021-05-20 08:06:40|83300.2|83275.2|83301.9|83276.9|83302.7|83277.7|83299.5|83274.5|37
1621498010000|2021-05-20 08:06:50|83301.7|83276.7|83302.9|83277.9|83303|83278|83301.7|83276.7|20
1621498020000|2021-05-20 08:07:00|83303.6|83278.6|83301.5|83276.5|83303.6|83278.6|83301.4|83276.4|35
1621498030000|2021-05-20 08:07:10|83301.4|83276.4|83296.3|83271.3|83306.1|83281.1|83293.9|83268.9|41
1621498040000|2021-05-20 08:07:20|83296.6|83271.6|83304.6|83279.6|83305.7|83280.7|83294.1|83269.1|43
1621498050000|2021-05-20 08:07:30|83304.8|83279.8|83302.3|83277.3|83304.8|83279.8|83299.2|83274.2|30
1621498060000|2021-05-20 08:07:40|83303.9|83278.9|83321.1|83271.1|83321.3|83285.5|83303.2|83270.9|45
1621498070000|2021-05-20 08:07:50|83320.7|83270.7|83322.5|83272.5|83325.1|83286.7|83311.2|83270.1|45
1621498080000|2021-05-20 08:08:00|83323.1|83273.1|83309.6|83284.6|83323.3|83284.7|83309.1|83270.8|32
1621498090000|2021-05-20 08:08:10|83309.9|83284.9|83314.6|83289.6|83316.5|83291.5|83309.9|83284.9|36
1621498100000|2021-05-20 08:08:20|83315.4|83290.4|83329.2|83279.2|83335.6|83299.1|83315.1|83279.2|51
1621498110000|2021-05-20 08:08:30|83327.9|83277.9|83317.2|83292.2|83329.6|83294.9|83315.1|83276.7|47
1621498120000|2021-05-20 08:08:40|83319.5|83294.5|83316.5|83291.5|83320|83295|83313.3|83288.3|70
1621498130000|2021-05-20 08:08:50|83316.6|83291.6|83317.5|83292.5|83319|83294|83315.7|83290.7|57
1621498140000|2021-05-20 08:09:00|83317.4|83292.4|83321.8|83296.8|83321.9|83296.9|83317.4|83292.4|36
1621498150000|2021-05-20 08:09:10|83323.1|83298.1|83333.9|83283.9|83334.7|83298.9|83320.5|83283.4|38
1621498160000|2021-05-20 08:09:20|83334|83284|83299.3|83274.3|83334.8|83294.7|83297.6|83272.6|49
1621498170000|2021-05-20 08:09:30|83299.8|83274.8|83311.6|83261.6|83311.6|83274.8|83298.3|83261.6|26
1621498180000|2021-05-20 08:09:40|83312.3|83262.3|83316.8|83266.8|83316.8|83278.3|83301.5|83261.4|37
1621498190000|2021-05-20 08:09:50|83316.6|83266.6|83306.1|83281.1|83320.3|83282.6|83305.5|83266.2|39
1621498200000|2021-05-20 08:10:00|83306.3|83281.3|83313.9|83288.9|83314.4|83289.4|83306.3|83281.3|42
1621498210000|2021-05-20 08:10:10|83314.6|83289.6|83313|83288|83314.6|83289.6|83312.5|83287.5|33
1621498220000|2021-05-20 08:10:20|83313.2|83288.2|83312.3|83287.3|83313.6|83288.6|83312.3|83287.3|27
1621498230000|2021-05-20 08:10:30|83312.4|83287.4|83312.2|83287.2|83313.5|83288.5|83311.9|83286.9|39
1621498240000|2021-05-20 08:10:40|83312.1|83287.1|83310.2|83285.2|83313.4|83288.4|83308.7|83283.7|30
1621498250000|2021-05-20 08:10:50|83310.4|83285.4|83309.8|83284.8|83310.4|83285.4|83309.1|83284.1|31
1621498260000|2021-05-20 08:11:00|83309|83284|83311.5|83286.5|83311.5|83286.5|83307.6|83282.6|23
1621498270000|2021-05-20 08:11:10|83311|83286|83311.2|83286.2|83311.4|83286.4|83310.4|83285.4|22
1621498280000|2021-05-20 08:11:20|83310.8|83285.8|83310.3|83285.3|83311|83286|83310.1|83285.1|12
1621498290000|2021-05-20 08:11:30|83311.1|83286.1|83311.6|83286.6|83312.8|83287.8|83311.1|83286.1|25
1621498300000|2021-05-20 08:11:40|83311.9|83286.9|83311.7|83286.7|83312.7|83287.7|83310.6|83285.6|29
1621498310000|2021-05-20 08:11:50|83311.8|83286.8|83310.4|83285.4|83311.8|83286.8|83309.5|83284.5|35
1621498320000|2021-05-20 08:12:00|83310.5|83285.5|83301.5|83276.5|83314.2|83285.5|83300.3|83264.2|53
1621498330000|2021-05-20 08:12:10|83314.6|83264.6|83300.7|83275.7|83314.6|83275.7|83297.6|83259.3|51
1621498340000|2021-05-20 08:12:20|83300.8|83275.8|83299.7|83274.7|83301.9|83276.9|83299.1|83274.1|31
1621498350000|2021-05-20 08:12:30|83299.8|83274.8|83297.4|83272.4|83310|83275|83294.5|83256.8|30
1621498360000|2021-05-20 08:12:40|83297.3|83272.3|83310.1|83260.1|83310.3|83273.4|83293.9|83255.9|38
1621498370000|2021-05-20 08:12:50|83309.8|83259.8|83305.3|83280.3|83318.2|83281.1|83301.9|83259.6|41
1621498380000|2021-05-20 08:13:00|83305.4|83280.4|83301.7|83276.7|83314|83282.6|83300.7|83264|53
1621498390000|2021-05-20 08:13:10|83301.5|83276.5|83296|83271|83303.2|83278.2|83295.7|83270.7|43
1621498400000|2021-05-20 08:13:20|83297.1|83272.1|83296.2|83271.2|83297.8|83272.8|83295.7|83270.7|32
1621498410000|2021-05-20 08:13:30|83296.1|83271.1|83291|83266|83305.9|83271.3|83290.9|83249.1|37
1621498420000|2021-05-20 08:13:40|83290|83265|83290.3|83265.3|83306.8|83268.9|83289.1|83254.4|51
1621498430000|2021-05-20 08:13:50|83290.1|83265.1|83301.3|83251.3|83302|83265.3|83287.8|83250|37
1621498440000|2021-05-20 08:14:00|83301.6|83251.6|83288.3|83263.3|83301.9|83264|83286.8|83245|52
1621498450000|2021-05-20 08:14:10|83288.1|83263.1|83293.7|83243.7|83298|83264.3|83282.9|83242.2|48
1621498460000|2021-05-20 08:14:20|83293.8|83243.8|83273.9|83248.9|83294.5|83253.9|83273.3|83241|46
1621498470000|2021-05-20 08:14:30|83273.7|83248.7|83285.4|83260.4|83286|83261|83273.4|83248.4|46
1621498480000|2021-05-20 08:14:40|83287.1|83262.1|83281.2|83256.2|83287.1|83262.1|83277.2|83252.2|55
1621498490000|2021-05-20 08:14:50|83281.3|83256.3|83278.2|83253.2|83281.9|83256.9|83276.5|83251.5|40
1621498500000|2021-05-20 08:15:00|83278.3|83253.3|83275.7|83250.7|83278.3|83253.3|83272.7|83247.7|54
1621498510000|2021-05-20 08:15:10|83276.1|83251.1|83270.7|83245.7|83276.6|83251.6|83270.7|83245.7|46
1621498520000|2021-05-20 08:15:20|83271.5|83246.5|83268.1|83243.1|83272.4|83247.4|83266.4|83241.4|51
1621498530000|2021-05-20 08:15:30|83268.3|83243.3|83266.7|83241.7|83269.1|83244.1|83266.3|83241.3|29
1621498540000|2021-05-20 08:15:40|83267.1|83242.1|83264.6|83239.6|83267.9|83242.9|83262.8|83237.8|37
1621498550000|2021-05-20 08:15:50|83264.1|83239.1|83266.4|83241.4|83267.6|83242.6|83263.4|83238.4|40
1621498560000|2021-05-20 08:16:00|83266.2|83241.2|83279.5|83229.5|83283.5|83245.6|83266.2|83226.7|43
1621498570000|2021-05-20 08:16:10|83280|83230|83278.7|83228.7|83281.7|83231.7|83278.4|83228.4|42
1621498580000|2021-05-20 08:16:20|83278.2|83228.2|83269.7|83244.7|83279.9|83244.7|83266.6|83228|47
1621498590000|2021-05-20 08:16:30|83270.2|83245.2|83265.6|83240.6|83274|83249|83265.2|83240.2|64
1621498600000|2021-05-20 08:16:40|83264.8|83239.8|83266|83241|83266.2|83241.2|83264.8|83239.8|34
1621498610000|2021-05-20 08:16:50|83265.8|83240.8|83267.3|83242.3|83270.2|83245.2|83265|83240|44
1621498620000|2021-05-20 08:17:00|83267.5|83242.5|83271.3|83246.3|83285.7|83249.5|83267|83235.7|47
1621498630000|2021-05-20 08:17:10|83270.8|83245.8|83268.5|83243.5|83271.6|83246.6|83268.2|83243.2|37
1621498640000|2021-05-20 08:17:20|83269|83244|83267.6|83242.6|83269|83244|83266.4|83241.4|40
1621498650000|2021-05-20 08:17:30|83267.4|83242.4|83266.3|83241.3|83267.4|83242.4|83266.2|83241.2|15
1621498660000|2021-05-20 08:17:40|83266.8|83241.8|83263|83238|83266.8|83241.8|83261.7|83236.7|34
1621498670000|2021-05-20 08:17:50|83262.5|83237.5|83263.5|83238.5|83263.9|83238.9|83262.5|83237.5|26
1621498680000|2021-05-20 08:18:00|83263.6|83238.6|83261|83236|83263.9|83238.9|83259.6|83234.6|33
1621498690000|2021-05-20 08:18:10|83260.3|83235.3|83262.4|83237.4|83262.4|83237.4|83256.7|83231.7|35
1621498700000|2021-05-20 08:18:20|83262.2|83237.2|83263.3|83238.3|83264.3|83239.3|83261.4|83236.4|28
1621498710000|2021-05-20 08:18:30|83263.4|83238.4|83262.6|83237.6|83265.5|83240.5|83262.5|83237.5|28
1621498720000|2021-05-20 08:18:40|83262.4|83237.4|83261.9|83236.9|83262.6|83237.6|83261.6|83236.6|26
1621498730000|2021-05-20 08:18:50|83261.5|83236.5|83267.1|83242.1|83267.5|83242.5|83261.5|83236.5|40
1621498740000|2021-05-20 08:19:00|83266.1|83241.1|83266.2|83241.2|83268|83243|83265.8|83240.8|35
1621498750000|2021-05-20 08:19:10|83266.5|83241.5|83263.4|83238.4|83266.5|83241.5|83261.4|83236.4|37
1621498760000|2021-05-20 08:19:20|83263.2|83238.2|83265|83240|83265|83240|83262.9|83237.9|31
1621498770000|2021-05-20 08:19:30|83265.3|83240.3|83268.5|83243.5|83268.9|83243.9|83264.9|83239.9|41
1621498780000|2021-05-20 08:19:40|83268|83243|83292.4|83242.4|83293.7|83254.5|83267.6|83240.9|42
1621498790000|2021-05-20 08:19:50|83292|83242|83291.6|83241.6|83294.2|83244.2|83291.6|83241.6|27
1621498800000|2021-05-20 08:20:00|83291.5|83241.5|83292.5|83242.5|83292.6|83242.6|83291.3|83241.3|20
1621498810000|2021-05-20 08:20:10|83292.7|83242.7|83282.4|83257.4|83295.8|83258.1|83281.8|83242.4|35
1621498820000|2021-05-20 08:20:20|83282.2|83257.2|83283.5|83258.5|83283.9|83258.9|83282.2|83257.2|23
1621498830000|2021-05-20 08:20:30|83282.8|83257.8|83280.1|83255.1|83283.4|83258.4|83279.3|83254.3|27
1621498840000|2021-05-20 08:20:40|83280.7|83255.7|83277.7|83252.7|83280.7|83255.7|83276|83251|29
1621498850000|2021-05-20 08:20:50|83278.1|83253.1|83280.4|83255.4|83280.4|83255.4|83277.9|83252.9|30
1621498860000|2021-05-20 08:21:00|83280.3|83255.3|83281.9|83256.9|83283.4|83258.4|83280.3|83255.3|30
1621498870000|2021-05-20 08:21:10|83283|83258|83283.5|83258.5|83283.8|83258.8|83283|83258|30
1621498880000|2021-05-20 08:21:20|83283.8|83258.8|83285.5|83260.5|83285.8|83260.8|83281.7|83256.7|34
1621498890000|2021-05-20 08:21:30|83285.6|83260.6|83285.7|83260.7|83286.5|83261.5|83284.5|83259.5|35
1621498900000|2021-05-20 08:21:40|83285.8|83260.8|83295.2|83245.2|83295.3|83261|83279.7|83242.2|47
1621498910000|2021-05-20 08:21:50|83295.4|83245.4|83299.5|83249.5|83299.7|83249.7|83295.4|83245.4|51
1621498920000|2021-05-20 08:22:00|83301.4|83251.4|83318.5|83268.5|83325.4|83275.4|83301.4|83251.4|61
1621498930000|2021-05-20 08:22:10|83318.7|83268.7|83317.2|83267.2|83318.7|83268.7|83316|83266|39
1621498940000|2021-05-20 08:22:20|83317.3|83267.3|83308.8|83283.8|83323|83283.8|83304.7|83266.1|50
1621498950000|2021-05-20 08:22:30|83308.6|83283.6|83303.7|83278.7|83308.6|83283.6|83303.3|83278.3|53
1621498960000|2021-05-20 08:22:40|83301.3|83276.3|83321.4|83271.4|83323.1|83284|83301.3|83270.6|46
1621498970000|2021-05-20 08:22:50|83321.2|83271.2|83327.8|83277.8|83327.8|83288.7|83313.7|83270.3|35
1621498980000|2021-05-20 08:23:00|83328.1|83278.1|83334.2|83284.2|83335|83297|83317.8|83275.7|59
1621498990000|2021-05-20 08:23:10|83334.6|83284.6|83330.1|83280.1|83334.9|83284.9|83329|83279|55
1621499000000|2021-05-20 08:23:20|83330.4|83280.4|83319.2|83269.2|83331.1|83281.1|83318|83268|54
1621499010000|2021-05-20 08:23:30|83318.6|83268.6|83317.3|83267.3|83319.1|83269.1|83317.1|83267.1|40
1621499020000|2021-05-20 08:23:40|83317|83267|83308.2|83283.2|83323.3|83284|83307.2|83266.9|29
1621499030000|2021-05-20 08:23:50|83307.3|83282.3|83305.4|83280.4|83321.4|83283.2|83304|83268.7|29
1621499040000|2021-05-20 08:24:00|83305.5|83280.5|83309.8|83284.8|83310.5|83285.5|83305|83280|37
1621499050000|2021-05-20 08:24:10|83310|83285|83306.5|83281.5|83310.1|83285.1|83304.6|83279.6|33
1621499060000|2021-05-20 08:24:20|83306.6|83281.6|83319.2|83269.2|83319.2|83281.7|83305.7|83268.5|30
1621499070000|2021-05-20 08:24:30|83319|83269|83306.5|83281.5|83320.1|83284.8|83305.8|83269|35
1621499080000|2021-05-20 08:24:40|83306.4|83281.4|83314.6|83289.6|83327.7|83290.2|83306.3|83275.5|37
1621499090000|2021-05-20 08:24:50|83314.7|83289.7|83312.6|83287.6|83315.7|83290.7|83312.4|83287.4|37
1621499100000|2021-05-20 08:25:00|83313|83288|83306.1|83281.1|83315.2|83290.2|83305.3|83280.3|41
1621499110000|2021-05-20 08:25:10|83305.6|83280.6|83306.6|83281.6|83319.1|83282.2|83304.7|83268.7|35
1621499120000|2021-05-20 08:25:20|83307.3|83282.3|83310|83285|83310.2|83285.2|83306|83281|48
1621499130000|2021-05-20 08:25:30|83309.9|83284.9|83310.4|83285.4|83311.2|83286.2|83307.8|83282.8|38
1621499140000|2021-05-20 08:25:40|83310.5|83285.5|83309.4|83284.4|83310.8|83285.8|83308.6|83283.6|30
1621499150000|2021-05-20 08:25:50|83309.3|83284.3|83309.9|83284.9|83310.5|83285.5|83309|83284|22
1621499160000|2021-05-20 08:26:00|83310.1|83285.1|83317.3|83292.3|83328.5|83292.3|83310|83275.1|45
1621499170000|2021-05-20 08:26:10|83317.2|83292.2|83315.5|83290.5|83317.2|83292.2|83315.3|83290.3|26
1621499180000|2021-05-20 08:26:20|83315.6|83290.6|83313.6|83288.6|83315.6|83290.6|83313|83288|25
1621499190000|2021-05-20 08:26:30|83313.2|83288.2|83313.7|83288.7|83313.7|83288.7|83311.9|83286.9|16
1621499200000|2021-05-20 08:26:40|83313.5|83288.5|83320.3|83270.3|83320.8|83288.5|83306.6|83268.9|52
1621499210000|2021-05-20 08:26:50|83320.4|83270.4|83309.5|83284.5|83320.4|83285.1|83307.8|83269.7|35
1621499220000|2021-05-20 08:27:00|83309.3|83284.3|83326.5|83301.5|83340.5|83303.1|83309.3|83281.6|47
1621499230000|2021-05-20 08:27:10|83327.8|83302.8|83329.3|83304.3|83329.9|83304.9|83327.6|83302.6|35
1621499240000|2021-05-20 08:27:20|83329.5|83304.5|83338.3|83313.3|83344.2|83313.3|83329.5|83293.6|42
1621499250000|2021-05-20 08:27:30|83337.7|83312.7|83340.5|83315.5|83353.9|83317.2|83336.9|83303.4|38
1621499260000|2021-05-20 08:27:40|83340.9|83315.9|83334.7|83309.7|83343.9|83318.9|83333.8|83308.8|53
1621499270000|2021-05-20 08:27:50|83335.3|83310.3|83329.1|83304.1|83335.3|83310.3|83328.7|83303.7|40
1621499280000|2021-05-20 08:28:00|83329.5|83304.5|83337.6|83287.6|83342.3|83306.4|83325.6|83287.6|36
1621499290000|2021-05-20 08:28:10|83337.8|83287.8|83322.3|83297.3|83338|83297.4|83321.3|83286.6|30
1621499300000|2021-05-20 08:28:20|83321.8|83296.8|83334.9|83284.9|83336.6|83297.3|83321.7|83284.3|25
1621499310000|2021-05-20 08:28:30|83322.1|83297.1|83322.1|83297.1|83323|83298|83320.4|83295.4|29
1621499320000|2021-05-20 08:28:40|83322.3|83297.3|83323.2|83298.2|83324.7|83299.7|83320.6|83295.6|28
1621499330000|2021-05-20 08:28:50|83322.8|83297.8|83322.7|83297.7|83323.8|83298.8|83322.4|83297.4|34
1621499340000|2021-05-20 08:29:00|83322.8|83297.8|83337.2|83287.2|83337.2|83299.5|83319.8|83287.2|44
1621499350000|2021-05-20 08:29:10|83337|83287|83327.5|83302.5|83338.3|83303.4|83321.8|83287|36
1621499360000|2021-05-20 08:29:20|83326.7|83301.7|83329.8|83304.8|83331.8|83306.8|83326.5|83301.5|47
1621499370000|2021-05-20 08:29:30|83328.9|83303.9|83329.3|83304.3|83329.8|83304.8|83327.4|83302.4|31
1621499380000|2021-05-20 08:29:40|83343.4|83293.4|83341.9|83291.9|83347|83307.3|83330.8|83289.8|51
1621499390000|2021-05-20 08:29:50|83341.3|83291.3|83342|83292|83342.5|83292.5|83341.1|83291.1|30
1621499400000|2021-05-20 08:30:00|83342.1|83292.1|83332.2|83282.2|83342.1|83292.1|83331.7|83281.7|30
1621499410000|2021-05-20 08:30:10|83333.3|83283.3|83334.4|83284.4|83334.4|83296.4|83320.6|83280.7|32
1621499420000|2021-05-20 08:30:20|83334.1|83284.1|83320.8|83295.8|83338.2|83296.9|83320.3|83284|35
1621499430000|2021-05-20 08:30:30|83332.4|83282.4|83337.3|83287.3|83338.5|83300.8|83322|83282.4|42
1621499440000|2021-05-20 08:30:40|83337.4|83287.4|83319.4|83294.4|83337.4|83298.4|83319.4|83284.7|32
1621499450000|2021-05-20 08:30:50|83319.8|83294.8|83318.9|83293.9|83320.5|83295.5|83318.9|83293.9|23
1621499460000|2021-05-20 08:31:00|83318.8|83293.8|83343|83293|83345.2|83307.2|83318.8|83292.4|57
1621499470000|2021-05-20 08:31:10|83343.3|83293.3|83332.5|83307.5|83343.4|83307.9|83329.4|83292.2|32
1621499480000|2021-05-20 08:31:20|83333.4|83308.4|83325.8|83300.8|83333.5|83308.5|83324.3|83299.3|36
1621499490000|2021-05-20 08:31:30|83325.6|83300.6|83321.6|83296.6|83335.4|83301.2|83321.2|83285.4|38
1621499500000|2021-05-20 08:31:40|83324.7|83299.7|83338.1|83288.1|83339.1|83300.3|83323.7|83287.2|37
1621499510000|2021-05-20 08:31:50|83338.3|83288.3|83324.9|83299.9|83338.5|83302.5|83324.2|83288.3|31
1621499520000|2021-05-20 08:32:00|83324.6|83299.6|83327.6|83302.6|83339|83303.8|83324.5|83288.2|42
1621499530000|2021-05-20 08:32:10|83327.5|83302.5|83339.4|83289.4|83340.8|83302.9|83327.1|83289.2|24
1621499540000|2021-05-20 08:32:20|83339.8|83289.8|83328.7|83303.7|83341.2|83304.9|83326.2|83288.7|35
1621499550000|2021-05-20 08:32:30|83328.9|83303.9|83342.4|83292.4|83342.4|83304.3|83327.9|83290|32
1621499560000|2021-05-20 08:32:40|83342.3|83292.3|83339.9|83289.9|83342.6|83303.4|83326.1|83288.4|40
1621499570000|2021-05-20 08:32:50|83339.6|83289.6|83341.6|83291.6|83342|83292|83339.6|83289.6|43
1621499580000|2021-05-20 08:33:00|83342|83292|83313.4|83263.4|83342|83299.3|83310|83260|51
1621499590000|2021-05-20 08:33:10|83313.5|83263.5|83315|83265|83316.2|83266.2|83312.2|83262.2|36
1621499600000|2021-05-20 08:33:20|83315.6|83265.6|83316.7|83266.7|83316.8|83266.8|83315.3|83265.3|23
1621499610000|2021-05-20 08:33:30|83316.9|83266.9|83317.1|83267.1|83318|83268|83316.7|83266.7|20
1621499620000|2021-05-20 08:33:40|83317.2|83267.2|83315.4|83265.4|83317.4|83267.4|83315|83265|22
1621499630000|2021-05-20 08:33:50|83315.3|83265.3|83316.4|83266.4|83317.8|83267.8|83315.1|83265.1|35
1621499640000|2021-05-20 08:34:00|83316.3|83266.3|83318.8|83268.8|83320.9|83282|83304.7|83266.2|42
1621499650000|2021-05-20 08:34:10|83308.3|83283.3|83313.4|83288.4|83316.4|83291.4|83308.3|83283.3|51
1621499660000|2021-05-20 08:34:20|83314.3|83289.3|83316.6|83291.6|83317.8|83292.8|83312.4|83287.4|42
1621499670000|2021-05-20 08:34:30|83317|83292|83317.7|83292.7|83331|83293.2|83316|83279.6|40
1621499680000|2021-05-20 08:34:40|83317.5|83292.5|83339.7|83289.7|83340.7|83301.1|83317.5|83285.4|54
1621499690000|2021-05-20 08:34:50|83339.8|83289.8|83324.4|83299.4|83339.8|83300.5|83323|83285.9|43
1621499700000|2021-05-20 08:35:00|83322.5|83297.5|83319.5|83294.5|83335.6|83298|83315.8|83278.7|45
1621499710000|2021-05-20 08:35:10|83319.2|83294.2|83316.7|83291.7|83331.7|83295.3|83315.3|83280.4|50
1621499720000|2021-05-20 08:35:20|83317.4|83292.4|83311.1|83286.1|83322.9|83293.8|83310.5|83272.8|52
1621499730000|2021-05-20 08:35:30|83311|83286|83310.9|83285.9|83311.1|83286.1|83310.1|83285.1|25
1621499740000|2021-05-20 08:35:40|83310.8|83285.8|83316.2|83291.2|83326.4|83291.7|83310.8|83276.4|40
1621499750000|2021-05-20 08:35:50|83316.9|83291.9|83325.2|83275.2|83327.5|83291.9|83312.9|83274|48
1621499760000|2021-05-20 08:36:00|83325.6|83275.6|83329.2|83279.2|83332.1|83282.1|83325.5|83275.5|58
1621499770000|2021-05-20 08:36:10|83329.3|83279.3|83332|83282|83332|83282|83328|83278|46
1621499780000|2021-05-20 08:36:20|83331.7|83281.7|83324.8|83299.8|83337.7|83299.9|83324.2|83281.4|51
1621499790000|2021-05-20 08:36:30|83325.1|83300.1|83328.9|83303.9|83329.5|83304.5|83324.4|83299.4|47
1621499800000|2021-05-20 08:36:40|83328.8|83303.8|83341.6|83291.6|83342.1|83304.2|83326.8|83289.3|55
1621499810000|2021-05-20 08:36:50|83341.7|83291.7|83336.1|83311.1|83342.9|83314.6|83331.5|83291.7|61
1621499820000|2021-05-20 08:37:00|83336.3|83311.3|83345.4|83320.4|83356.2|83320.7|83335.2|83303.2|64
1621499830000|2021-05-20 08:37:10|83345.3|83320.3|83365.7|83315.7|83366.1|83326.5|83343|83311.3|53
1621499840000|2021-05-20 08:37:20|83365.9|83315.9|83380.1|83330.1|83383.1|83333.1|83364.9|83314.9|58
1621499850000|2021-05-20 08:37:30|83380.4|83330.4|83372.9|83322.9|83380.4|83330.4|83369.4|83319.4|59
1621499860000|2021-05-20 08:37:40|83373.1|83323.1|83375.6|83325.6|83377.4|83327.4|83372.6|83322.6|43
1621499870000|2021-05-20 08:37:50|83376.5|83326.5|83375.5|83325.5|83378.8|83337.6|83360.8|83324.2|43
1621499880000|2021-05-20 08:38:00|83375.7|83325.7|83383.1|83333.1|83383.1|83348|83363.5|83325.7|45
1621499890000|2021-05-20 08:38:10|83382.9|83332.9|83370.1|83345.1|83385.6|83348.6|83369.5|83332.2|36
1621499900000|2021-05-20 08:38:20|83369.8|83344.8|83361.4|83336.4|83381.6|83345|83356.7|83323.3|52
1621499910000|2021-05-20 08:38:30|83361.5|83336.5|83366|83341|83379.3|83342|83361.5|83327.2|44
1621499920000|2021-05-20 08:38:40|83365.7|83340.7|83382.5|83332.5|83384.6|83346.4|83365.7|83332.5|48
1621499930000|2021-05-20 08:38:50|83382.4|83332.4|83368.7|83343.7|83382.6|83346.4|83368.4|83331.8|38
1621499940000|2021-05-20 08:39:00|83368.6|83343.6|83373.2|83348.2|83377.6|83352.6|83368.6|83343.6|49
1621499950000|2021-05-20 08:39:10|83373.5|83348.5|83370.6|83345.6|83377.5|83352.5|83370.1|83345.1|52
1621499960000|2021-05-20 08:39:20|83370.9|83345.9|83375.6|83350.6|83376.4|83351.4|83367.4|83342.4|54
1621499970000|2021-05-20 08:39:30|83376.1|83351.1|83375.4|83350.4|83390.2|83353.2|83373.5|83339.4|50
1621499980000|2021-05-20 08:39:40|83375.1|83350.1|83389.5|83339.5|83390.3|83351.8|83372|83334.6|58
1621499990000|2021-05-20 08:39:50|83390.8|83340.8|83383.9|83333.9|83390.8|83349|83369.7|83333.4|58
1621500000000|2021-05-20 08:40:00|83384.4|83334.4|83365.9|83340.9|83384.5|83344|83365.4|83329.8|59
1621500010000|2021-05-20 08:40:10|83366.6|83341.6|83379.3|83329.3|83380.9|83342.5|83365.2|83329.3|46
1621500020000|2021-05-20 08:40:20|83366|83341|83366.6|83341.6|83369.3|83344.3|83364.9|83339.9|45
1621500030000|2021-05-20 08:40:30|83366.9|83341.9|83359.6|83334.6|83368|83343|83359.5|83334.5|46
1621500040000|2021-05-20 08:40:40|83359.8|83334.8|83372|83322|83372.2|83339.3|83359.6|83321.5|40
1621500050000|2021-05-20 08:40:50|83371.9|83321.9|83354.8|83329.8|83372.5|83330.1|83353.8|83318.5|37
1621500060000|2021-05-20 08:41:00|83355|83330|83360.3|83310.3|83362.3|83330.1|83349.5|83309.6|37
1621500070000|2021-05-20 08:41:10|83359.9|83309.9|83364.5|83314.5|83364.5|83327.5|83349.5|83309.4|44
1621500080000|2021-05-20 08:41:20|83364.4|83314.4|83364.1|83314.1|83364.9|83314.9|83363.6|83313.6|21
1621500090000|2021-05-20 08:41:30|83364.5|83314.5|83345.5|83320.5|83365.7|83324.8|83344.7|83310.5|33
1621500100000|2021-05-20 08:41:40|83345.9|83320.9|83368.2|83318.2|83369.5|83328.1|83345.2|83314.4|55
1621500110000|2021-05-20 08:41:50|83367.9|83317.9|83352.3|83327.3|83368.1|83329.7|83351.9|83314.8|51
1621500120000|2021-05-20 08:42:00|83352.8|83327.8|83354.7|83329.7|83371.9|83334|83350.9|83317.2|52
1621500130000|2021-05-20 08:42:10|83354.2|83329.2|83350.6|83325.6|83357.4|83332.4|83349.9|83324.9|39
1621500140000|2021-05-20 08:42:20|83350|83325|83359.2|83334.2|83361.8|83336.8|83350|83325|51
1621500150000|2021-05-20 08:42:30|83358.9|83333.9|83362.4|83312.4|83362.4|83334|83348.4|83312.4|48
1621500160000|2021-05-20 08:42:40|83362.6|83312.6|83363|83313|83363.6|83325|83349.6|83311.7|29
1621500170000|2021-05-20 08:42:50|83363.6|83313.6|83353.2|83328.2|83363.7|83328.4|83351.2|83312.9|40
1621500180000|2021-05-20 08:43:00|83353.8|83328.8|83355.3|83330.3|83356.6|83331.6|83353.1|83328.1|35
1621500190000|2021-05-20 08:43:10|83355.8|83330.8|83355.3|83330.3|83356.1|83331.1|83355|83330|26
1621500200000|2021-05-20 08:43:20|83355.5|83330.5|83354.8|83329.8|83356.3|83331.3|83354.8|83329.8|29
1621500210000|2021-05-20 08:43:30|83355|83330|83365.6|83315.6|83365.6|83330|83349.5|83311.2|46
1621500220000|2021-05-20 08:43:40|83365.2|83315.2|83371.5|83321.5|83371.9|83321.9|83364.7|83314.7|52
1621500230000|2021-05-20 08:43:50|83371.4|83321.4|83373.6|83323.6|83374.1|83324.1|83371.2|83321.2|52
1621500240000|2021-05-20 08:44:00|83374.9|83324.9|83378.3|83353.3|83389.8|83354|83374.9|83324.9|60
1621500250000|2021-05-20 08:44:10|83378.4|83353.4|83371.5|83346.5|83384.4|83353.4|83371.4|83334.2|41
1621500260000|2021-05-20 08:44:20|83371.6|83346.6|83386.5|83361.5|83387.4|83362.4|83371.3|83346.3|42
1621500270000|2021-05-20 08:44:30|83386.2|83361.2|83384.2|83359.2|83386.2|83361.2|83383.4|83358.4|46
1621500280000|2021-05-20 08:44:40|83384.3|83359.3|83382.3|83357.3|83384.3|83359.3|83381.3|83356.3|29
1621500290000|2021-05-20 08:44:50|83382.5|83357.5|83392.9|83367.9|83394|83369|83381.6|83356.6|52
1621500300000|2021-05-20 08:45:00|83392.8|83367.8|83399.6|83374.6|83400.1|83375.1|83392.6|83367.6|37
1621500310000|2021-05-20 08:45:10|83399.4|83374.4|83402.2|83377.2|83402.5|83377.5|83397.2|83372.2|44
1621500320000|2021-05-20 08:45:20|83402.7|83377.7|83390.5|83365.5|83403|83378|83390.2|83365.2|54
1621500330000|2021-05-20 08:45:30|83390.6|83365.6|83395.5|83345.5|83396.2|83367.5|83383.2|83345.5|41
1621500340000|2021-05-20 08:45:40|83395.3|83345.3|83383.1|83358.1|83396.4|83361.6|83382.5|83345.3|50
1621500350000|2021-05-20 08:45:50|83383.3|83358.3|83380.8|83355.8|83395|83359.3|83380.8|83344|44
1621500360000|2021-05-20 08:46:00|83380.7|83355.7|83391.8|83341.8|83395.8|83359.5|83380|83341.4|48
1621500370000|2021-05-20 08:46:10|83391.6|83341.6|83386.7|83361.7|83409.9|83374.8|83380.9|83341.6|58
1621500380000|2021-05-20 08:46:20|83386.9|83361.9|83380.6|83355.6|83397.2|83362.8|83378.9|83344|57
1621500390000|2021-05-20 08:46:30|83379.5|83354.5|83379.2|83354.2|83381.8|83356.8|83379|83354|46
1621500400000|2021-05-20 08:46:40|83379.1|83354.1|83381.1|83356.1|83381.1|83356.1|83378.5|83353.5|29
1621500410000|2021-05-20 08:46:50|83380.4|83355.4|83384.9|83359.9|83398.1|83360.7|83379.2|83348.1|43
1621500420000|2021-05-20 08:47:00|83384.5|83359.5|83376.9|83351.9|83385.3|83360.3|83376.6|83351.6|54
1621500430000|2021-05-20 08:47:10|83377.1|83352.1|83373.5|83348.5|83379.5|83354.5|83373|83348|41
1621500440000|2021-05-20 08:47:20|83373.7|83348.7|83375.8|83350.8|83376.4|83351.4|83373.7|83348.7|30
1621500450000|2021-05-20 08:47:30|83375.3|83350.3|83375.6|83350.6|83377.5|83352.5|83375.3|83350.3|38
1621500460000|2021-05-20 08:47:40|83375.1|83350.1|83371|83346|83375.1|83350.1|83367.2|83342.2|46
1621500470000|2021-05-20 08:47:50|83371.5|83346.5|83371.3|83346.3|83373.7|83348.7|83371.2|83346.2|35
1621500480000|2021-05-20 08:48:00|83371.8|83346.8|83387.5|83362.5|83387.5|83362.5|83371.8|83346.8|51
1621500490000|2021-05-20 08:48:10|83386.5|83361.5|83388.6|83363.6|83400.9|83365.5|83386.5|83349.6|44
1621500500000|2021-05-20 08:48:20|83388.5|83363.5|83398.8|83373.8|83408.7|83374.9|83388.5|83358|40
1621500510000|2021-05-20 08:48:30|83398.9|83373.9|83400.7|83375.7|83400.7|83375.7|83397.7|83372.7|35
1621500520000|2021-05-20 08:48:40|83401.4|83376.4|83400.2|83375.2|83414|83377.7|83399.5|83362.7|45
1621500530000|2021-05-20 08:48:50|83400|83375|83415.6|83365.6|83416|83379.3|83399.6|83365.3|38
1621500540000|2021-05-20 08:49:00|83415.7|83365.7|83406.6|83381.6|83420.9|83384.8|83404.2|83365.7|45
1621500550000|2021-05-20 08:49:10|83405.8|83380.8|83421.5|83371.5|83421.5|83384.8|83405.8|83371.4|32
1621500560000|2021-05-20 08:49:20|83421.6|83371.6|83398.1|83373.1|83423.2|83390.8|83397.6|83371.6|47
1621500570000|2021-05-20 08:49:30|83398.2|83373.2|83408.1|83358.1|83408.1|83373.7|83394.8|83357.9|52
1621500580000|2021-05-20 08:49:40|83408.2|83358.2|83403.6|83353.6|83408.2|83370.1|83392|83351.4|60
1621500590000|2021-05-20 08:49:50|83403.9|83353.9|83404.9|83354.9|83405.6|83367.6|83385|83348.9|68
1621500600000|2021-05-20 08:50:00|83404.4|83354.4|83388.1|83363.1|83406.3|83368.7|83388.1|83353.9|44
1621500610000|2021-05-20 08:50:10|83388.4|83363.4|83395.5|83345.5|83405.2|83367|83379.8|83344.6|51
1621500620000|2021-05-20 08:50:20|83395.3|83345.3|83379.7|83354.7|83396.3|83358.2|83379.1|83344.2|43
1621500630000|2021-05-20 08:50:30|83379.6|83354.6|83402.2|83352.2|83402.2|83366.1|83378.7|83349.8|53
1621500640000|2021-05-20 08:50:40|83402.3|83352.3|83409.8|83359.8|83409.8|83369.7|83393.3|83352.3|34
1621500650000|2021-05-20 08:50:50|83398|83373|83416.2|83366.2|83417.5|83378.3|83397.4|83360.1|52
1621500660000|2021-05-20 08:51:00|83416.1|83366.1|83420|83370|83421.6|83384.5|83407.9|83366.1|51
1621500670000|2021-05-20 08:51:10|83421.6|83371.6|83410.2|83385.2|83423.5|83386.5|83408.2|83370.2|51
1621500680000|2021-05-20 08:51:20|83410.1|83385.1|83415.6|83390.6|83416.7|83391.7|83408.2|83383.2|45
1621500690000|2021-05-20 08:51:30|83415.2|83390.2|83446.5|83421.5|83460.1|83422.9|83415.2|83390.2|73
1621500700000|2021-05-20 08:51:40|83445.8|83420.8|83456.3|83406.3|83459|83425.4|83442.6|83402.3|63
1621500710000|2021-05-20 08:51:50|83456.4|83406.4|83467.5|83417.5|83467.8|83419.4|83443.4|83401.6|68
1621500720000|2021-05-20 08:52:00|83468.3|83418.3|83477.9|83427.9|83481.5|83431.5|83455.7|83416.4|63
1621500730000|2021-05-20 08:52:10|83477.7|83427.7|83468.3|83418.3|83478.4|83428.4|83467.3|83417.3|51
1621500740000|2021-05-20 08:52:20|83467.5|83417.5|83463.8|83413.8|83469.7|83424.8|83448.7|83410.7|55
1621500750000|2021-05-20 08:52:30|83463.7|83413.7|83459.2|83434.2|83474.8|83434.9|83446.3|83410|62
1621500760000|2021-05-20 08:52:40|83458.7|83433.7|83458.2|83433.2|83462.9|83437.9|83457.1|83432.1|48
1621500770000|2021-05-20 08:52:50|83458.4|83433.4|83458.8|83433.8|83470.2|83435.1|83456.3|83419.4|60
1621500780000|2021-05-20 08:53:00|83458|83433|83480|83430|83481.7|83444.3|83458|83423.6|65
1621500790000|2021-05-20 08:53:10|83468.6|83443.6|83487.2|83437.2|83487.6|83450|83467|83434.6|54
1621500800000|2021-05-20 08:53:20|83487.3|83437.3|83474.5|83449.5|83487.3|83452.5|83473.9|83435.9|60
1621500810000|2021-05-20 08:53:30|83474.4|83449.4|83479.2|83454.2|83479.7|83454.7|83473.7|83448.7|48
1621500820000|2021-05-20 08:53:40|83479.4|83454.4|83475|83450|83492.2|83454.4|83475|83440.3|50
1621500830000|2021-05-20 08:53:50|83472.3|83447.3|83473|83448|83474.6|83449.6|83470.2|83445.2|54
1621500840000|2021-05-20 08:54:00|83473.5|83448.5|83466.3|83441.3|83473.6|83448.6|83463.3|83438.3|51
1621500850000|2021-05-20 08:54:10|83467.2|83442.2|83464.8|83439.8|83467.4|83442.4|83459.3|83434.3|60
1621500860000|2021-05-20 08:54:20|83466.1|83441.1|83473|83448|83473.2|83448.2|83462.9|83437.9|57
1621500870000|2021-05-20 08:54:30|83473.1|83448.1|83468.9|83443.9|83473.9|83448.9|83468.9|83443.9|39
1621500880000|2021-05-20 08:54:40|83468.7|83443.7|83473.9|83448.9|83474.4|83449.4|83468.7|83443.7|44
1621500890000|2021-05-20 08:54:50|83473.8|83448.8|83484.2|83459.2|83484.2|83459.2|83473.5|83448.5|52
1621500900000|2021-05-20 08:55:00|83485|83460|83478.1|83453.1|83487.1|83462.1|83478.1|83453.1|53
1621500910000|2021-05-20 08:55:10|83477.9|83452.9|83472.1|83447.1|83477.9|83452.9|83472.1|83447.1|46
1621500920000|2021-05-20 08:55:20|83472.8|83447.8|83467.3|83442.3|83472.9|83447.9|83466.2|83441.2|29
1621500930000|2021-05-20 08:55:30|83466.8|83441.8|83465.7|83440.7|83467|83442|83465.3|83440.3|31
1621500940000|2021-05-20 08:55:40|83465.9|83440.9|83466|83441|83466.6|83441.6|83465.4|83440.4|26
1621500950000|2021-05-20 08:55:50|83466.3|83441.3|83470.4|83445.4|83471.2|83446.2|83466|83441|51
1621500960000|2021-05-20 08:56:00|83469|83444|83474.6|83449.6|83474.6|83449.6|83466.8|83441.8|38
1621500970000|2021-05-20 08:56:10|83474.8|83449.8|83471.5|83446.5|83478|83453|83471.5|83446.5|48
1621500980000|2021-05-20 08:56:20|83471.4|83446.4|83476.6|83451.6|83480.1|83455.1|83471.4|83446.4|50
1621500990000|2021-05-20 08:56:30|83476.7|83451.7|83490|83440|83490.4|83454.4|83473|83439.1|53
1621501000000|2021-05-20 08:56:40|83490.4|83440.4|83502.1|83452.1|83502.3|83452.3|83490.4|83440.4|56
1621501010000|2021-05-20 08:56:50|83503.2|83453.2|83510.3|83460.3|83514.4|83475|83492.1|83452.3|56
1621501020000|2021-05-20 08:57:00|83509.8|83459.8|83512.8|83462.8|83514.8|83464.8|83509.6|83459.6|49
1621501030000|2021-05-20 08:57:10|83512.6|83462.6|83511.8|83461.8|83513|83463|83509.4|83459.4|33
1621501040000|2021-05-20 08:57:20|83511.4|83461.4|83504.6|83479.6|83517.7|83479.6|83503.1|83460.7|57
1621501050000|2021-05-20 08:57:30|83504.4|83479.4|83506.4|83456.4|83513.3|83479.6|83499.4|83456.4|43
1621501060000|2021-05-20 08:57:40|83506.9|83456.9|83504.9|83454.9|83508|83458|83502.8|83452.8|36
1621501070000|2021-05-20 08:57:50|83505.1|83455.1|83504.1|83454.1|83506.9|83466.8|83490.5|83451.3|39
1621501080000|2021-05-20 08:58:00|83504.2|83454.2|83496.4|83471.4|83506.1|83471.4|83493.4|83454.1|41
1621501090000|2021-05-20 08:58:10|83496.5|83471.5|83518.3|83468.3|83519.8|83483.1|83495.9|83461.2|52
1621501100000|2021-05-20 08:58:20|83518.1|83468.1|83520.6|83470.6|83521.9|83483.6|83508.6|83466.9|37
1621501110000|2021-05-20 08:58:30|83520.5|83470.5|83520.6|83470.6|83521.9|83471.9|83520.4|83470.4|39
1621501120000|2021-05-20 08:58:40|83520.7|83470.7|83507.2|83482.2|83523.9|83485.5|83507.1|83467.4|53
1621501130000|2021-05-20 08:58:50|83507.1|83482.1|83513.2|83463.2|83514.8|83482.1|83502.8|83463.2|46
1621501140000|2021-05-20 08:59:00|83513.9|83463.9|83493.7|83468.7|83514.5|83475.3|83493.7|83460.8|56
1621501150000|2021-05-20 08:59:10|83493.5|83468.5|83501.1|83451.1|83502|83468.5|83488.3|83450.6|44
1621501160000|2021-05-20 08:59:20|83501|83451|83500.5|83450.5|83501.4|83463.5|83487.8|83449.9|35
1621501170000|2021-05-20 08:59:30|83500.2|83450.2|83492.2|83467.2|83505.6|83467.5|83491|83449.8|39
1621501180000|2021-05-20 08:59:40|83492.1|83467.1|83498.2|83448.2|83500.2|83467.8|83487.3|83447.9|45
1621501190000|2021-05-20 08:59:50|83498.4|83448.4|83498.6|83448.6|83501.4|83451.4|83497.3|83447.3|49
1621501200000|2021-05-20 09:00:00|83498.5|83448.5|83505.2|83455.2|83507.5|83457.5|83497.9|83447.9|62
1621501210000|2021-05-20 09:00:10|83505.4|83455.4|83500.8|83450.8|83506|83465.3|83486.2|83450.8|47
1621501220000|2021-05-20 09:00:20|83500.9|83450.9|83491.6|83441.6|83503.7|83458|83478.7|83441.6|58
1621501230000|2021-05-20 09:00:30|83491.4|83441.4|83491.4|83441.4|83493.2|83443.2|83490.5|83440.5|47
1621501240000|2021-05-20 09:00:40|83491|83441|83486.4|83436.4|83491.3|83441.3|83484.9|83434.9|41
1621501250000|2021-05-20 09:00:50|83486.2|83436.2|83485.5|83435.5|83486.6|83436.6|83484.7|83434.7|40
1621501260000|2021-05-20 09:01:00|83485.6|83435.6|83489.4|83439.4|83494.2|83444.2|83485.5|83435.5|65
1621501270000|2021-05-20 09:01:10|83489.8|83439.8|83487.4|83437.4|83490.1|83440.1|83487.4|83437.4|37
1621501280000|2021-05-20 09:01:20|83487.3|83437.3|83474.2|83449.2|83491.4|83452.5|83473.4|83437.1|55
1621501290000|2021-05-20 09:01:30|83474.1|83449.1|83472.6|83447.6|83474.1|83449.1|83472.1|83447.1|34
1621501300000|2021-05-20 09:01:40|83471.9|83446.9|83469.2|83444.2|83482.4|83448|83468.3|83431.1|49
1621501310000|2021-05-20 09:01:50|83468.8|83443.8|83458.5|83433.5|83469.2|83444.2|83458.5|83433.5|50
1621501320000|2021-05-20 09:02:00|83459.1|83434.1|83466.7|83441.7|83481.2|83443.1|83458.7|83429.6|38
1621501330000|2021-05-20 09:02:10|83466.8|83441.8|83467.5|83417.5|83476.8|83441.8|83455.1|83417.5|48
1621501340000|2021-05-20 09:02:20|83468|83418|83456.6|83431.6|83471.8|83432.2|83456|83416.2|55
1621501350000|2021-05-20 09:02:30|83456.1|83431.1|83497.8|83447.8|83497.8|83458|83454.9|83420.6|51
1621501360000|2021-05-20 09:02:40|83497.6|83447.6|83492.6|83442.6|83500.3|83459.9|83481.7|83442.6|50
1621501370000|2021-05-20 09:02:50|83491.7|83441.7|83484.1|83459.1|83497.6|83459.4|83478.3|83440.9|40
1621501380000|2021-05-20 09:03:00|83483.7|83458.7|83481.9|83456.9|83484.2|83459.2|83481.3|83456.3|39
1621501390000|2021-05-20 09:03:10|83482.4|83457.4|83470.9|83445.9|83490.4|83457.9|83470.4|83439.5|43
1621501400000|2021-05-20 09:03:20|83470.7|83445.7|83491|83441|83492|83451.7|83470.3|83436.4|54
1621501410000|2021-05-20 09:03:30|83491.6|83441.6|83493.3|83443.3|83495|83445|83491.1|83441.1|35
1621501420000|2021-05-20 09:03:40|83491.9|83441.9|83494|83444|83498.4|83448.4|83491.6|83441.6|28
1621501430000|2021-05-20 09:03:50|83494.8|83444.8|83496.3|83446.3|83499|83449|83492.9|83442.9|29
1621501440000|2021-05-20 09:04:00|83496.6|83446.6|83496.3|83446.3|83501.2|83451.2|83494.8|83444.8|42
1621501450000|2021-05-20 09:04:10|83496|83446|83494.7|83444.7|83496|83446|83490|83440|39
1621501460000|2021-05-20 09:04:20|83494.1|83444.1|83488.3|83438.3|83495.2|83445.2|83488.3|83438.3|45
1621501470000|2021-05-20 09:04:30|83488.6|83438.6|83487.9|83437.9|83490.3|83440.3|83486.9|83436.9|37
1621501480000|2021-05-20 09:04:40|83487.8|83437.8|83486.9|83436.9|83490.1|83440.1|83485.2|83435.2|44
1621501490000|2021-05-20 09:04:50|83484.5|83434.5|83479.8|83429.8|83486.3|83436.3|83478.6|83428.6|32
1621501500000|2021-05-20 09:05:00|83479.1|83429.1|83482.9|83432.9|83483.5|83446.8|83470.4|83428.7|38
1621501510000|2021-05-20 09:05:10|83483.1|83433.1|83487.4|83437.4|83487.4|83448.3|83470.3|83431.3|48
1621501520000|2021-05-20 09:05:20|83487|83437|83476.2|83451.2|83490.2|83452.6|83474.8|83436.2|42
1621501530000|2021-05-20 09:05:30|83475.8|83450.8|83475.4|83450.4|83488.5|83454.5|83474.3|83438.5|40
1621501540000|2021-05-20 09:05:40|83474.7|83449.7|83468.6|83443.6|83475.2|83450.2|83467.7|83442.7|47
1621501550000|2021-05-20 09:05:50|83469.3|83444.3|83473.6|83448.6|83475.5|83450.5|83467.1|83442.1|46
1621501560000|2021-05-20 09:06:00|83473.9|83448.9|83487.5|83437.5|83488.7|83449.8|83473|83436.1|36
1621501570000|2021-05-20 09:06:10|83486.4|83436.4|83476.2|83451.2|83486.4|83452.5|83471.7|83436.4|46
1621501580000|2021-05-20 09:06:20|83475.9|83450.9|83483.4|83458.4|83485.5|83460.5|83475.9|83450.9|45
1621501590000|2021-05-20 09:06:30|83484|83459|83471.3|83446.3|83484.8|83459|83470.5|83433.2|47
1621501600000|2021-05-20 09:06:40|83471|83446|83479|83429|83479.5|83447|83466|83429|43
1621501610000|2021-05-20 09:06:50|83478.7|83428.7|83480.6|83430.6|83481.3|83431.3|83478.7|83428.7|29
1621501620000|2021-05-20 09:07:00|83480.5|83430.5|83485.6|83435.6|83486.7|83436.7|83480.1|83430.1|44
1621501630000|2021-05-20 09:07:10|83485.2|83435.2|83480.2|83430.2|83485.2|83435.2|83477.8|83427.8|36
1621501640000|2021-05-20 09:07:20|83480.3|83430.3|83476.8|83426.8|83480.8|83430.8|83476.7|83426.7|30
1621501650000|2021-05-20 09:07:30|83476.9|83426.9|83503.7|83453.7|83504.1|83457.6|83475.5|83426.9|42
1621501660000|2021-05-20 09:07:40|83502.4|83452.4|83495.9|83445.9|83502.4|83465.3|83483.7|83444.2|31
1621501670000|2021-05-20 09:07:50|83482.9|83457.9|83498.3|83448.3|83502.1|83464.9|83482.1|83446.2|37
1621501680000|2021-05-20 09:08:00|83485.7|83460.7|83483.1|83458.1|83496.5|83461.4|83481.9|83444.7|39
1621501690000|2021-05-20 09:08:10|83483.2|83458.2|83491.8|83441.8|83491.8|83458.6|83476.9|83441|29
1621501700000|2021-05-20 09:08:20|83491.9|83441.9|83480.9|83455.9|83493.6|83456.3|83480.3|83441.8|22
1621501710000|2021-05-20 09:08:30|83481|83456|83486.1|83461.1|83499.2|83462.2|83479.4|83444.5|27
1621501720000|2021-05-20 09:08:40|83485.9|83460.9|83496.6|83446.6|83496.8|83461.9|83483.4|83445.1|38
1621501730000|2021-05-20 09:08:50|83496.4|83446.4|83491.1|83441.1|83497.2|83452.3|83477.3|83437.9|31
1621501740000|2021-05-20 09:09:00|83492.2|83442.2|83493.1|83443.1|83496.1|83458.4|83479.7|83441.2|39
1621501750000|2021-05-20 09:09:10|83493.5|83443.5|83493.1|83443.1|83493.7|83443.7|83491.6|83441.6|34
1621501760000|2021-05-20 09:09:20|83493.5|83443.5|83492.9|83442.9|83494.4|83444.4|83491.6|83441.6|25
1621501770000|2021-05-20 09:09:30|83492.8|83442.8|83493.8|83468.8|83506.3|83470.9|83482.9|83442.7|45
1621501780000|2021-05-20 09:09:40|83494.9|83469.9|83490.5|83465.5|83495.6|83470.6|83490.4|83465.4|41
1621501790000|2021-05-20 09:09:50|83491|83466|83494.3|83469.3|83495.9|83470.9|83490.5|83465.5|36
1621501800000|2021-05-20 09:10:00|83494.1|83469.1|83516.9|83466.9|83519.1|83480.3|83494|83466.4|46
1621501810000|2021-05-20 09:10:10|83516.4|83466.4|83506.5|83456.5|83517|83468.5|83493.4|83456.4|39
1621501820000|2021-05-20 09:10:20|83505.1|83455.1|83504.3|83454.3|83506.8|83456.8|83504.1|83454.1|35
1621501830000|2021-05-20 09:10:30|83504.2|83454.2|83502.4|83452.4|83504.6|83454.6|83502.4|83452.4|33
1621501840000|2021-05-20 09:10:40|83502|83452|83499.3|83449.3|83502|83452|83498.9|83448.9|34
1621501850000|2021-05-20 09:10:50|83498.9|83448.9|83497.7|83447.7|83499.9|83449.9|83497.7|83447.7|20
1621501860000|2021-05-20 09:11:00|83497.4|83447.4|83498.4|83448.4|83498.7|83448.7|83497.4|83447.4|23
1621501870000|2021-05-20 09:11:10|83498.3|83448.3|83499.7|83449.7|83499.9|83449.9|83497.9|83447.9|26
1621501880000|2021-05-20 09:11:20|83499.6|83449.6|83485.9|83460.9|83500|83461|83483.5|83449.1|30
1621501890000|2021-05-20 09:11:30|83486.1|83461.1|83485.4|83460.4|83486.3|83461.3|83484.4|83459.4|28
1621501900000|2021-05-20 09:11:40|83486|83461|83485.4|83460.4|83486|83461|83485|83460|21
1621501910000|2021-05-20 09:11:50|83485.5|83460.5|83500|83475|83516.4|83476.5|83483.8|83458.8|53
1621501920000|2021-05-20 09:12:00|83499.6|83474.6|83514.9|83489.9|83529.7|83490.3|83499.6|83474.6|63
1621501930000|2021-05-20 09:12:10|83515|83490|83511|83486|83517.3|83492.3|83510.7|83485.7|61
1621501940000|2021-05-20 09:12:20|83511.2|83486.2|83510.7|83485.7|83511.6|83486.6|83510.2|83485.2|22
1621501950000|2021-05-20 09:12:30|83510.3|83485.3|83498.6|83473.6|83510.3|83485.3|83494.3|83457.1|49
1621501960000|2021-05-20 09:12:40|83498.7|83473.7|83505|83480|83505.6|83480.6|83498.7|83473.7|37
1621501970000|2021-05-20 09:12:50|83505.2|83480.2|83496.1|83471.1|83505.7|83480.7|83495.8|83470.8|37
1621501980000|2021-05-20 09:13:00|83495.8|83470.8|83496.2|83471.2|83497.4|83472.4|83495.8|83470.8|34
1621501990000|2021-05-20 09:13:10|83495.5|83470.5|83510.6|83485.6|83511.5|83486.5|83494.7|83469.7|48
1621502000000|2021-05-20 09:13:20|83510.7|83485.7|83502.9|83477.9|83510.7|83485.7|83501.9|83476.9|49
1621502010000|2021-05-20 09:13:30|83503.2|83478.2|83507.3|83482.3|83507.3|83482.3|83502.5|83477.5|34
1621502020000|2021-05-20 09:13:40|83507|83482|83514|83489|83520.5|83489.7|83507|83470.5|43
1621502030000|2021-05-20 09:13:50|83515.3|83490.3|83509.2|83484.2|83524|83491.6|83508.5|83474|41
1621502040000|2021-05-20 09:14:00|83509.6|83484.6|83512.2|83487.2|83512.2|83487.2|83508.3|83483.3|45
1621502050000|2021-05-20 09:14:10|83512.3|83487.3|83512.6|83487.6|83514.4|83489.4|83511.7|83486.7|40
1621502060000|2021-05-20 09:14:20|83512.5|83487.5|83512.2|83487.2|83512.8|83487.8|83511.9|83486.9|24
1621502070000|2021-05-20 09:14:30|83512|83487|83507|83482|83512|83487|83506.5|83481.5|41
1621502080000|2021-05-20 09:14:40|83506.7|83481.7|83506.2|83481.2|83513.2|83488.2|83505.1|83480.1|41
1621502090000|2021-05-20 09:14:50|83506.3|83481.3|83508.2|83483.2|83516.9|83483.2|83503.1|83466.9|44
1621502100000|2021-05-20 09:15:00|83508.1|83483.1|83520.4|83470.4|83521|83483.1|83507.9|83468.8|44
1621502110000|2021-05-20 09:15:10|83520.3|83470.3|83515.9|83465.9|83520.3|83470.3|83515.9|83465.9|37
1621502120000|2021-05-20 09:15:20|83516|83466|83520.6|83470.6|83520.6|83470.6|83516|83466|33
1621502130000|2021-05-20 09:15:30|83520.7|83470.7|83519.3|83469.3|83520.8|83470.8|83518.6|83468.6|29
1621502140000|2021-05-20 09:15:40|83519.2|83469.2|83514.9|83489.9|83524.4|83491.1|83512.3|83468.9|47
1621502150000|2021-05-20 09:15:50|83517.6|83492.6|83520.5|83495.5|83534.3|83500.7|83517.4|83483.3|58
1621502160000|2021-05-20 09:16:00|83520.9|83495.9|83530.1|83505.1|83544.1|83507|83519.3|83492.4|49
1621502170000|2021-05-20 09:16:10|83530|83505|83530.3|83505.3|83531|83506|83528.6|83503.6|24
1621502180000|2021-05-20 09:16:20|83530.7|83505.7|83529.5|83504.5|83530.7|83505.7|83528.9|83503.9|17
1621502190000|2021-05-20 09:16:30|83527.3|83502.3|83516.6|83491.6|83541.9|83503.8|83512.1|83487.1|50
1621502200000|2021-05-20 09:16:40|83516.7|83491.7|83515.8|83490.8|83516.7|83491.7|83515|83490|31
1621502210000|2021-05-20 09:16:50|83515.7|83490.7|83515.1|83490.1|83515.8|83490.8|83511.9|83486.9|28
1621502220000|2021-05-20 09:17:00|83515|83490|83529.5|83479.5|83529.9|83493.3|83514.9|83478.8|34
1621502230000|2021-05-20 09:17:10|83517.1|83492.1|83532.4|83482.4|83532.7|83494.4|83516.8|83480|45
1621502240000|2021-05-20 09:17:20|83532.3|83482.3|83520.7|83495.7|83536.1|83499.5|83520.2|83481.9|47
1621502250000|2021-05-20 09:17:30|83521.2|83496.2|83524.3|83499.3|83537.3|83500|83520.9|83486.6|33
1621502260000|2021-05-20 09:17:40|83523.5|83498.5|83524.4|83499.4|83525.3|83500.3|83523.2|83498.2|23
1621502270000|2021-05-20 09:17:50|83524.2|83499.2|83541|83491|83541.5|83503.8|83523.8|83491|26
1621502280000|2021-05-20 09:18:00|83541.3|83491.3|83541.9|83491.9|83542.7|83506|83527.9|83491.3|29
1621502290000|2021-05-20 09:18:10|83542.2|83492.2|83553.3|83503.3|83554|83515.4|83532.6|83491.2|41
1621502300000|2021-05-20 09:18:20|83553.2|83503.2|83555.5|83530.5|83569.2|83531.3|83544.3|83503.2|40
1621502310000|2021-05-20 09:18:30|83554.3|83529.3|83555.6|83530.6|83557.5|83532.5|83553.7|83528.7|44
1621502320000|2021-05-20 09:18:40|83553.9|83528.9|83552|83527|83553.9|83528.9|83551.5|83526.5|29
1621502330000|2021-05-20 09:18:50|83551.6|83526.6|83551.3|83526.3|83553|83528|83551.3|83526.3|23
1621502340000|2021-05-20 09:19:00|83551.2|83526.2|83558.3|83533.3|83570|83533.5|83550.4|83520|40
1621502350000|2021-05-20 09:19:10|83558.2|83533.2|83556.3|83531.3|83558.4|83533.4|83554.4|83529.4|27
1621502360000|2021-05-20 09:19:20|83556.4|83531.4|83560.3|83535.3|83560.3|83535.3|83555.8|83530.8|38
1621502370000|2021-05-20 09:19:30|83560.5|83535.5|83556|83531|83560.8|83535.8|83555.7|83530.7|37
1621502380000|2021-05-20 09:19:40|83555.5|83530.5|83544.4|83519.4|83556.4|83531.4|83543.8|83518.8|46
1621502390000|2021-05-20 09:19:50|83542.8|83517.8|83545|83520|83547.5|83522.5|83541|83516|51
1621502400000|2021-05-20 09:20:00|83544.3|83519.3|83544.8|83519.8|83547.8|83522.8|83544.3|83519.3|46
1621502410000|2021-05-20 09:20:10|83544.7|83519.7|83539.9|83514.9|83545.3|83520.3|83539.9|83514.9|50
1621502420000|2021-05-20 09:20:20|83540|83515|83542.7|83517.7|83543.5|83518.5|83540|83515|35
1621502430000|2021-05-20 09:20:30|83542.2|83517.2|83545|83520|83545.9|83520.9|83541.7|83516.7|29
1621502440000|2021-05-20 09:20:40|83545.3|83520.3|83538.7|83513.7|83551.5|83520.3|83538.7|83500.5|44
1621502450000|2021-05-20 09:20:50|83538.6|83513.6|83538|83513|83539|83514|83538|83513|22
1621502460000|2021-05-20 09:21:00|83538.1|83513.1|83538.8|83513.8|83539.2|83514.2|83536.5|83511.5|25
1621502470000|2021-05-20 09:21:10|83538.7|83513.7|83538.8|83513.8|83543.9|83518.9|83538.5|83513.5|36
1621502480000|2021-05-20 09:21:20|83538.7|83513.7|83542.3|83517.3|83543|83518|83538.6|83513.6|23
1621502490000|2021-05-20 09:21:30|83542.2|83517.2|83542.9|83517.9|83546|83521|83541.6|83516.6|25
1621502500000|2021-05-20 09:21:40|83543|83518|83541.4|83516.4|83553.9|83518.2|83539.7|83502.5|34
1621502510000|2021-05-20 09:21:50|83541.2|83516.2|83538.3|83513.3|83541.6|83516.6|83538.3|83513.3|28
1621502520000|2021-05-20 09:22:00|83538.7|83513.7|83540.9|83515.9|83541.2|83516.2|83538.5|83513.5|29
1621502530000|2021-05-20 09:22:10|83540.8|83515.8|83543.2|83518.2|83544.5|83519.5|83540.8|83515.8|35
1621502540000|2021-05-20 09:22:20|83543.3|83518.3|83546.6|83521.6|83547.9|83522.9|83543.2|83518.2|33
1621502550000|2021-05-20 09:22:30|83546.2|83521.2|83549.3|83524.3|83561.1|83525.1|83546.2|83509.2|31
1621502560000|2021-05-20 09:22:40|83549.5|83524.5|83549.4|83524.4|83550.1|83525.1|83548.7|83523.7|25
1621502570000|2021-05-20 09:22:50|83549.5|83524.5|83543.5|83518.5|83549.5|83524.5|83542|83517|38
1621502580000|2021-05-20 09:23:00|83543|83518|83543.1|83518.1|83545.9|83520.9|83540.8|83515.8|36
1621502590000|2021-05-20 09:23:10|83544.2|83519.2|83569.9|83544.9|83569.9|83544.9|83544.2|83519.2|59
1621502600000|2021-05-20 09:23:20|83569.6|83544.6|83571.4|83546.4|83587.6|83552.6|83568.8|83537.5|57
1621502610000|2021-05-20 09:23:30|83572|83547|83571.4|83546.4|83581.2|83549.5|83567.5|83530.5|57
1621502620000|2021-05-20 09:23:40|83571.3|83546.3|83573.2|83548.2|83573.5|83548.5|83571.3|83546.3|34
1621502630000|2021-05-20 09:23:50|83573.4|83548.4|83573|83548|83574.3|83549.3|83571.8|83546.8|34
1621502640000|2021-05-20 09:24:00|83574.4|83549.4|83574.3|83549.3|83583.8|83551.3|83564.9|83532.3|57
1621502650000|2021-05-20 09:24:10|83574.4|83549.4|83577.9|83552.9|83577.9|83552.9|83568|83543|56
1621502660000|2021-05-20 09:24:20|83576.9|83551.9|83596.2|83546.2|83596.2|83566.1|83576.7|83545.5|59
1621502670000|2021-05-20 09:24:30|83594|83544|83588.2|83563.2|83602.7|83564.3|83585.4|83543.2|51
1621502680000|2021-05-20 09:24:40|83587.9|83562.9|83591.4|83566.4|83598.2|83566.7|83586.5|83543.5|46
1621502690000|2021-05-20 09:24:50|83590.9|83565.9|83597.2|83572.2|83598.6|83573.6|83590.2|83565.2|57
1621502700000|2021-05-20 09:25:00|83597.1|83572.1|83597.7|83572.7|83610.5|83574|83594.8|83557|61
1621502710000|2021-05-20 09:25:10|83597.4|83572.4|83588.7|83563.7|83603.8|83575.3|83588.7|83553.1|52
1621502720000|2021-05-20 09:25:20|83589.4|83564.4|83589.8|83564.8|83591.4|83566.4|83588.7|83563.7|42
1621502730000|2021-05-20 09:25:30|83589.7|83564.7|83590.5|83565.5|83590.9|83565.9|83588.7|83563.7|54
1621502740000|2021-05-20 09:25:40|83590.8|83565.8|83586|83561|83590.8|83565.8|83583|83558|47
1621502750000|2021-05-20 09:25:50|83586.1|83561.1|83580.2|83555.2|83586.6|83561.6|83579.9|83554.9|32
1621502760000|2021-05-20 09:26:00|83579.6|83554.6|83582.5|83557.5|83587|83562|83579.6|83554.6|53
1621502770000|2021-05-20 09:26:10|83582.6|83557.6|83573.9|83548.9|83584.8|83559.8|83573|83548|45
1621502780000|2021-05-20 09:26:20|83574.3|83549.3|83577.3|83552.3|83577.9|83552.9|83573.3|83548.3|41
1621502790000|2021-05-20 09:26:30|83577.1|83552.1|83572.3|83547.3|83577.3|83552.3|83571.7|83546.7|36
1621502800000|2021-05-20 09:26:40|83572|83547|83568.4|83543.4|83582.2|83547|83567.6|83529.9|45
1621502810000|2021-05-20 09:26:50|83568.6|83543.6|83566.4|83541.4|83568.9|83543.9|83565.6|83540.6|38
1621502820000|2021-05-20 09:27:00|83566|83541|83578.1|83553.1|83579.3|83554.3|83565.9|83540.9|55
1621502830000|2021-05-20 09:27:10|83577.5|83552.5|83572.9|83547.9|83577.6|83552.6|83572.2|83547.2|41
1621502840000|2021-05-20 09:27:20|83571.8|83546.8|83584.4|83534.4|83585.1|83551.2|83564.7|83529.8|61
1621502850000|2021-05-20 09:27:30|83585|83535|83575.5|83550.5|83586.2|83551|83571.3|83533.5|44
1621502860000|2021-05-20 09:27:40|83575.6|83550.6|83574.2|83549.2|83576.3|83551.3|83571.9|83546.9|29
1621502870000|2021-05-20 09:27:50|83573.1|83548.1|83573.4|83548.4|83577.3|83552.3|83572.5|83547.5|43
1621502880000|2021-05-20 09:28:00|83573.5|83548.5|83575.8|83550.8|83577.3|83552.3|83573.1|83548.1|45
1621502890000|2021-05-20 09:28:10|83576.1|83551.1|83564.1|83539.1|83576.1|83551.1|83562.4|83537.4|56
1621502900000|2021-05-20 09:28:20|83564.8|83539.8|83577.2|83527.2|83579.8|83542.1|83564.3|83527|29
1621502910000|2021-05-20 09:28:30|83577.4|83527.4|83572.4|83522.4|83577.4|83527.4|83572|83522|26
1621502920000|2021-05-20 09:28:40|83572.9|83522.9|83564.6|83514.6|83574|83524|83564.6|83514.6|38
1621502930000|2021-05-20 09:28:50|83564.5|83514.5|83566.7|83516.7|83572.7|83532.4|83556.3|83514.5|56
1621502940000|2021-05-20 09:29:00|83566.1|83516.1|83566.3|83516.3|83570.4|83520.4|83565.5|83515.5|40
1621502950000|2021-05-20 09:29:10|83566.6|83516.6|83566.5|83516.5|83567|83517|83566|83516|22
1621502960000|2021-05-20 09:29:20|83567|83517|83562.5|83512.5|83569.1|83519.1|83562.4|83512.4|47
1621502970000|2021-05-20 09:29:30|83562.9|83512.9|83568.2|83518.2|83569.2|83519.2|83562.9|83512.9|36
1621502980000|2021-05-20 09:29:40|83568.8|83518.8|83554.5|83529.5|83568.8|83529.7|83553.4|83515.9|32
1621502990000|2021-05-20 09:29:50|83555.1|83530.1|83569.6|83519.6|83569.9|83534.8|83555.1|83519.2|33
1621503000000|2021-05-20 09:30:00|83569.8|83519.8|83561.3|83536.3|83572.1|83537.5|83557.7|83518.8|62
1621503010000|2021-05-20 09:30:10|83564.6|83539.6|83579.1|83554.1|83589.5|83554.5|83564.6|83539.5|62
1621503020000|2021-05-20 09:30:20|83578.7|83553.7|83577.4|83552.4|83579.6|83554.6|83577|83552|30
1621503030000|2021-05-20 09:30:30|83577.2|83552.2|83584.8|83534.8|83585.1|83552.2|83571.3|83532.2|47
1621503040000|2021-05-20 09:30:40|83584.7|83534.7|83585.6|83535.6|83591.1|83541.1|83584.6|83534.6|45
1621503050000|2021-05-20 09:30:50|83585.1|83535.1|83564.6|83539.6|83585.7|83550.8|83564|83530.4|54
1621503060000|2021-05-20 09:31:00|83564.9|83539.9|83573.6|83523.6|83577.5|83541.1|83563.2|83521.9|64
1621503070000|2021-05-20 09:31:10|83573.7|83523.7|83568.8|83518.8|83573.8|83523.8|83567.7|83517.7|38
1621503080000|2021-05-20 09:31:20|83569.2|83519.2|83569.3|83519.3|83570.3|83520.3|83568.9|83518.9|33
1621503090000|2021-05-20 09:31:30|83569.6|83519.6|83556.5|83531.5|83569.8|83532.3|83555.9|83514.7|43
1621503100000|2021-05-20 09:31:40|83556.2|83531.2|83560.1|83535.1|83560.1|83535.1|83556|83531|22
1621503110000|2021-05-20 09:31:50|83559.9|83534.9|83558.6|83533.6|83560.2|83535.2|83556.8|83531.8|49
1621503120000|2021-05-20 09:32:00|83558.5|83533.5|83560.9|83535.9|83561.4|83536.4|83556.2|83531.2|43
1621503130000|2021-05-20 09:32:10|83564.2|83539.2|83582.7|83557.7|83585.5|83560.5|83564.2|83539.2|51
1621503140000|2021-05-20 09:32:20|83582.6|83557.6|83577.8|83552.8|83591|83557.6|83576.5|83541|44
1621503150000|2021-05-20 09:32:30|83577.9|83552.9|83577.9|83552.9|83579.8|83554.8|83575.8|83550.8|38
1621503160000|2021-05-20 09:32:40|83577.5|83552.5|83572.4|83547.4|83577.8|83552.8|83570.9|83545.9|43
1621503170000|2021-05-20 09:32:50|83572.7|83547.7|83564.7|83539.7|83577.8|83552.8|83564.7|83539.7|51
1621503180000|2021-05-20 09:33:00|83565.3|83540.3|83574.8|83549.8|83582.9|83553.2|83565.1|83532.9|45
1621503190000|2021-05-20 09:33:10|83574.6|83549.6|83564.7|83539.7|83575.2|83550.2|83564.7|83539.7|34
1621503200000|2021-05-20 09:33:20|83565.4|83540.4|83567|83542|83567.5|83542.5|83564.4|83539.4|29
1621503210000|2021-05-20 09:33:30|83566.9|83541.9|83574.5|83524.5|83576.4|83542.6|83564.2|83524.5|30
1621503220000|2021-05-20 09:33:40|83574.7|83524.7|83575|83525|83575|83525|83572.9|83522.9|26
1621503230000|2021-05-20 09:33:50|83574.7|83524.7|83584.5|83534.5|83585|83535|83574|83524|48
1621503240000|2021-05-20 09:34:00|83585|83535|83583|83533|83585.2|83535.2|83578.8|83528.8|53
1621503250000|2021-05-20 09:34:10|83582.8|83532.8|83584.2|83534.2|83584.4|83534.4|83582.2|83532.2|24
1621503260000|2021-05-20 09:34:20|83584.3|83534.3|83570.2|83545.2|83584.3|83545.2|83569|83532.9|30
1621503270000|2021-05-20 09:34:30|83570.4|83545.4|83581.9|83531.9|83583.5|83545.6|83566.2|83530.3|39
1621503280000|2021-05-20 09:34:40|83582|83532|83569.2|83544.2|83583.4|83544.2|83561.3|83524|50
1621503290000|2021-05-20 09:34:50|83568.6|83543.6|83569.1|83544.1|83570.7|83545.7|83567|83542|54
1621503300000|2021-05-20 09:35:00|83568.7|83543.7|83576.6|83551.6|83576.6|83551.6|83567.5|83542.5|57
1621503310000|2021-05-20 09:35:10|83576.5|83551.5|83573.3|83548.3|83576.8|83551.8|83571.8|83546.8|48
1621503320000|2021-05-20 09:35:20|83572.7|83547.7|83574.1|83549.1|83574.3|83549.3|83572.7|83547.7|31
1621503330000|2021-05-20 09:35:30|83574.3|83549.3|83572.8|83547.8|83574.6|83549.6|83572.2|83547.2|40
1621503340000|2021-05-20 09:35:40|83572.7|83547.7|83565.1|83540.1|83585.2|83547.7|83565.1|83531.4|40
1621503350000|2021-05-20 09:35:50|83564.5|83539.5|83565.8|83540.8|83566.4|83541.4|83564.1|83539.1|43
1621503360000|2021-05-20 09:36:00|83565.9|83540.9|83566.8|83541.8|83568.5|83543.5|83565.6|83540.6|34
1621503370000|2021-05-20 09:36:10|83568.3|83543.3|83591.1|83541.1|83591.1|83553.6|83566.3|83541.1|45
1621503380000|2021-05-20 09:36:20|83577|83552|83576.9|83551.9|83580.1|83555.1|83576.4|83551.4|42
1621503390000|2021-05-20 09:36:30|83576.6|83551.6|83574.5|83549.5|83577|83552|83574.3|83549.3|38
1621503400000|2021-05-20 09:36:40|83574.6|83549.6|83579.9|83554.9|83580.9|83555.9|83574.6|83549.6|35
1621503410000|2021-05-20 09:36:50|83579.8|83554.8|83579.1|83554.1|83579.8|83554.8|83577.7|83552.7|42
1621503420000|2021-05-20 09:37:00|83579.6|83554.6|83579.8|83554.8|83581.4|83556.4|83575.5|83550.5|47
1621503430000|2021-05-20 09:37:10|83579.4|83554.4|83580|83555|83580.9|83555.9|83578.9|83553.9|44
1621503440000|2021-05-20 09:37:20|83580.2|83555.2|83592.7|83542.7|83595.1|83556.2|83578.3|83541.3|41
1621503450000|2021-05-20 09:37:30|83593|83543|83590.5|83540.5|83593.1|83543.1|83590.2|83540.2|31
1621503460000|2021-05-20 09:37:40|83590.3|83540.3|83591.9|83541.9|83593.2|83543.2|83589.7|83539.7|38
1621503470000|2021-05-20 09:37:50|83591.7|83541.7|83568.8|83543.8|83592.4|83547.4|83568.6|83535.9|51
1621503480000|2021-05-20 09:38:00|83569|83544|83567.7|83542.7|83570.1|83545.1|83565.9|83540.9|36
1621503490000|2021-05-20 09:38:10|83567.4|83542.4|83567.4|83542.4|83571.1|83546.1|83566.1|83541.1|47
1621503500000|2021-05-20 09:38:20|83567.2|83542.2|83561.7|83536.7|83568.1|83543.1|83559.4|83534.4|46
1621503510000|2021-05-20 09:38:30|83562|83537|83566.5|83541.5|83568.9|83543.9|83561.3|83536.3|57
1621503520000|2021-05-20 09:38:40|83566.8|83541.8|83568.1|83543.1|83568.3|83543.3|83566|83541|33
1621503530000|2021-05-20 09:38:50|83568|83543|83565.1|83540.1|83568.1|83543.1|83563.7|83538.7|50
1621503540000|2021-05-20 09:39:00|83564.9|83539.9|83563.8|83538.8|83575.9|83542.6|83562.3|83525.9|58
1621503550000|2021-05-20 09:39:10|83564|83539|83559.5|83534.5|83564.8|83539.8|83559.2|83534.2|45
1621503560000|2021-05-20 09:39:20|83559.2|83534.2|83574.3|83549.3|83574.3|83549.3|83558.9|83533.9|42
1621503570000|2021-05-20 09:39:30|83574.5|83549.5|83575.4|83550.4|83577.3|83552.3|83571.8|83546.8|51
1621503580000|2021-05-20 09:39:40|83575.5|83550.5|83572|83547|83575.5|83550.5|83570.7|83545.7|40
1621503590000|2021-05-20 09:39:50|83571.9|83546.9|83580.2|83555.2|83580.4|83555.4|83571.9|83546.9|39
1621503600000|2021-05-20 09:40:00|83579.9|83554.9|83578.7|83553.7|83580.5|83555.5|83577.6|83552.6|35
1621503610000|2021-05-20 09:40:10|83578.8|83553.8|83577.7|83552.7|83579.3|83554.3|83577|83552|35
1621503620000|2021-05-20 09:40:20|83577.8|83552.8|83574.3|83549.3|83577.9|83552.9|83571.7|83546.7|22
1621503630000|2021-05-20 09:40:30|83574|83549|83574.7|83549.7|83588.6|83551.3|83571|83538.5|37
1621503640000|2021-05-20 09:40:40|83574.3|83549.3|83574.5|83549.5|83574.8|83549.8|83573.5|83548.5|21
1621503650000|2021-05-20 09:40:50|83576.6|83551.6|83572.4|83547.4|83576.6|83551.6|83571|83546|31
1621503660000|2021-05-20 09:41:00|83572.3|83547.3|83567.2|83542.2|83572.6|83547.6|83565.7|83540.7|43
1621503670000|2021-05-20 09:41:10|83566.7|83541.7|83564.4|83539.4|83568.1|83543.1|83562.3|83537.3|54
1621503680000|2021-05-20 09:41:20|83564.3|83539.3|83549|83524|83565.6|83540.6|83547.8|83522.8|34
1621503690000|2021-05-20 09:41:30|83548.5|83523.5|83555.3|83530.3|83568.3|83536.3|83548.4|83518.3|53
1621503700000|2021-05-20 09:41:40|83556|83531|83559.8|83534.8|83562.3|83537.3|83556|83531|42
1621503710000|2021-05-20 09:41:50|83559.9|83534.9|83559.7|83534.7|83560.9|83535.9|83559.7|83534.7|27
1621503720000|2021-05-20 09:42:00|83560.9|83535.9|83561.7|83536.7|83562.4|83537.4|83559|83534|42
1621503730000|2021-05-20 09:42:10|83562|83537|83560.4|83535.4|83562.3|83537.3|83559.8|83534.8|29
1621503740000|2021-05-20 09:42:20|83561.1|83536.1|83562.3|83537.3|83562.3|83537.3|83560.3|83535.3|21
1621503750000|2021-05-20 09:42:30|83562.2|83537.2|83560.8|83535.8|83564.9|83539.9|83560.5|83535.5|43
1621503760000|2021-05-20 09:42:40|83561|83536|83566.1|83541.1|83566.1|83541.1|83560.5|83535.5|42
1621503770000|2021-05-20 09:42:50|83566.9|83541.9|83567.1|83542.1|83569.4|83544.4|83566.8|83541.8|43
1621503780000|2021-05-20 09:43:00|83567.4|83542.4|83567.2|83542.2|83568.8|83543.8|83566.8|83541.8|39
1621503790000|2021-05-20 09:43:10|83567.4|83542.4|83582.4|83532.4|83584.3|83543.2|83567.4|83530.4|45
1621503800000|2021-05-20 09:43:20|83582.2|83532.2|83583.5|83533.5|83583.5|83533.5|83582.2|83532.2|8
1621503810000|2021-05-20 09:43:30|83583.7|83533.7|83569.8|83519.8|83583.7|83533.7|83569.8|83519.8|40
1621503820000|2021-05-20 09:43:40|83570.7|83520.7|83567.5|83517.5|83571.4|83521.4|83567.5|83517.5|35
1621503830000|2021-05-20 09:43:50|83568.7|83518.7|83568.7|83518.7|83569.9|83519.9|83568.1|83518.1|24
1621503840000|2021-05-20 09:44:00|83568.9|83518.9|83556.4|83506.4|83569.1|83525.8|83541.1|83502.1|52
1621503850000|2021-05-20 09:44:10|83556.1|83506.1|83553.8|83503.8|83558.1|83508.1|83550.8|83500.8|46
1621503860000|2021-05-20 09:44:20|83553.9|83503.9|83555.9|83505.9|83559.9|83509.9|83553.5|83503.5|44
1621503870000|2021-05-20 09:44:30|83556.2|83506.2|83549|83524|83560.9|83524|83549|83502.7|34
1621503880000|2021-05-20 09:44:40|83564.4|83514.4|83551.5|83526.5|83565.1|83526.8|83551|83514.3|21
1621503890000|2021-05-20 09:44:50|83551.8|83526.8|83552.8|83527.8|83553.1|83528.1|83551.7|83526.7|22
1621503900000|2021-05-20 09:45:00|83565.2|83515.2|83551.4|83526.4|83566.1|83526.7|83551.3|83515|23
1621503910000|2021-05-20 09:45:10|83551.5|83526.5|83564.7|83514.7|83567.5|83529.5|83550.6|83514.7|44
1621503920000|2021-05-20 09:45:20|83564.6|83514.6|83571.9|83521.9|83572.8|83522.8|83564.6|83514.6|49
1621503930000|2021-05-20 09:45:30|83571.7|83521.7|83564.6|83514.6|83572.6|83527.4|83551.6|83514.1|42
1621503940000|2021-05-20 09:45:40|83564.5|83514.5|83564.8|83514.8|83566.3|83516.3|83563.2|83513.2|37
1621503950000|2021-05-20 09:45:50|83564.6|83514.6|83562.9|83512.9|83565|83515|83561.9|83511.9|38
1621503960000|2021-05-20 09:46:00|83563|83513|83563.7|83513.7|83564.4|83514.4|83561.8|83511.8|46
1621503970000|2021-05-20 09:46:10|83563.8|83513.8|83554.1|83529.1|83566.5|83530.4|83553.4|83513.5|37
1621503980000|2021-05-20 09:46:20|83551.7|83526.7|83555.2|83530.2|83555.6|83530.6|83551.7|83526.7|19
1621503990000|2021-05-20 09:46:30|83555.3|83530.3|83573|83523|83576.8|83535.4|83554.9|83523|24
1621504000000|2021-05-20 09:46:40|83573.8|83523.8|83565.6|83540.6|83577.3|83541.5|83563.7|83522.4|49
1621504010000|2021-05-20 09:46:50|83565.2|83540.2|83561.2|83536.2|83565.2|83540.2|83561.2|83536.2|28
1621504020000|2021-05-20 09:47:00|83560.2|83535.2|83564|83539|83566.7|83541.7|83560.2|83535.2|40
1621504030000|2021-05-20 09:47:10|83565.2|83540.2|83560.8|83535.8|83566|83541|83559.1|83534.1|31
1621504040000|2021-05-20 09:47:20|83560.4|83535.4|83560|83535|83561.6|83536.6|83559.9|83534.9|39
1621504050000|2021-05-20 09:47:30|83560.1|83535.1|83560.2|83535.2|83561.1|83536.1|83559.3|83534.3|26
1621504060000|2021-05-20 09:47:40|83559.9|83534.9|83552|83527|83560|83535|83550.7|83525.7|33
1621504070000|2021-05-20 09:47:50|83552.1|83527.1|83550.9|83525.9|83552.5|83527.5|83550.5|83525.5|20
1621504080000|2021-05-20 09:48:00|83550.5|83525.5|83549.7|83524.7|83551|83526|83549.6|83524.6|25
1621504090000|2021-05-20 09:48:10|83549.3|83524.3|83549.3|83524.3|83549.5|83524.5|83549|83524|15
1621504100000|2021-05-20 09:48:20|83550.6|83525.6|83552.4|83527.4|83565.6|83529.2|83549.9|83515.6|36
1621504110000|2021-05-20 09:48:30|83552.8|83527.8|83552.6|83527.6|83553.1|83528.1|83552|83527|23
1621504120000|2021-05-20 09:48:40|83553.2|83528.2|83551|83526|83553.4|83528.4|83551|83526|15
1621504130000|2021-05-20 09:48:50|83551.3|83526.3|83555.3|83530.3|83555.5|83530.5|83550.3|83525.3|38
1621504140000|2021-05-20 09:49:00|83555.4|83530.4|83553.8|83528.8|83556.3|83531.3|83553.5|83528.5|30
1621504150000|2021-05-20 09:49:10|83554|83529|83558|83533|83558.3|83533.3|83553.8|83528.8|23
1621504160000|2021-05-20 09:49:20|83557.7|83532.7|83555|83530|83557.9|83532.9|83554.7|83529.7|35
1621504170000|2021-05-20 09:49:30|83554.7|83529.7|83555.5|83530.5|83555.8|83530.8|83553.2|83528.2|28
1621504180000|2021-05-20 09:49:40|83555.6|83530.6|83554.5|83529.5|83556.1|83531.1|83553.6|83528.6|37
1621504190000|2021-05-20 09:49:50|83554.3|83529.3|83549.9|83524.9|83554.6|83529.6|83548.5|83523.5|46
1621504200000|2021-05-20 09:50:00|83549.2|83524.2|83553.3|83528.3|83556.2|83531.2|83548.8|83523.8|46
1621504210000|2021-05-20 09:50:10|83553.4|83528.4|83550.7|83525.7|83564.3|83530.2|83549.6|83514.3|44
1621504220000|2021-05-20 09:50:20|83551.3|83526.3|83560.3|83535.3|83560.3|83535.3|83547.8|83522.8|56
1621504230000|2021-05-20 09:50:30|83562.2|83537.2|83564.7|83539.7|83567.1|83542.1|83560.3|83535.3|58
1621504240000|2021-05-20 09:50:40|83565.5|83540.5|83564.9|83539.9|83566.8|83541.8|83564.2|83539.2|40
1621504250000|2021-05-20 09:50:50|83564.8|83539.8|83560.6|83535.6|83564.8|83539.8|83560.5|83535.5|37
1621504260000|2021-05-20 09:51:00|83561.9|83536.9|83574.1|83549.1|83574.7|83549.7|83559.1|83534.1|56
1621504270000|2021-05-20 09:51:10|83574.2|83549.2|83587.7|83537.7|83588.3|83553.9|83573.3|83535.7|47
1621504280000|2021-05-20 09:51:20|83587.6|83537.6|83575|83550|83590.3|83550.9|83574.2|83537.1|43
1621504290000|2021-05-20 09:51:30|83575.2|83550.2|83570.7|83545.7|83582.9|83550.2|83569.5|83531.7|58
1621504300000|2021-05-20 09:51:40|83570.3|83545.3|83570.6|83545.6|83571.4|83546.4|83569.4|83544.4|42
1621504310000|2021-05-20 09:51:50|83570.5|83545.5|83568.3|83543.3|83571.4|83546.4|83568|83543|35
1621504320000|2021-05-20 09:52:00|83568.4|83543.4|83563.1|83538.1|83569.1|83544.1|83562.5|83537.5|46
1621504330000|2021-05-20 09:52:10|83561.5|83536.5|83563.5|83538.5|83564.7|83539.7|83561.5|83536.5|34
1621504340000|2021-05-20 09:52:20|83563.6|83538.6|83561.5|83536.5|83564.5|83539.5|83561.4|83536.4|32
1621504350000|2021-05-20 09:52:30|83561.6|83536.6|83558.4|83533.4|83561.6|83536.6|83557.6|83532.6|40
1621504360000|2021-05-20 09:52:40|83558.1|83533.1|83557.6|83532.6|83559.5|83534.5|83557.1|83532.1|48
1621504370000|2021-05-20 09:52:50|83557.5|83532.5|83558.5|83533.5|83559.5|83534.5|83556.7|83531.7|24
1621504380000|2021-05-20 09:53:00|83558.7|83533.7|83580.8|83530.8|83581.7|83539.3|83558.6|83530.1|47
1621504390000|2021-05-20 09:53:10|83568.4|83543.4|83567.1|83542.1|83569.6|83544.6|83564.8|83539.8|52
1621504400000|2021-05-20 09:53:20|83567.2|83542.2|83570.8|83545.8|83571.2|83546.2|83566.5|83541.5|29
1621504410000|2021-05-20 09:53:30|83570.4|83545.4|83572.8|83547.8|83573.6|83548.6|83569.8|83544.8|37
1621504420000|2021-05-20 09:53:40|83572.7|83547.7|83574.7|83549.7|83574.9|83549.9|83572.6|83547.6|32
1621504430000|2021-05-20 09:53:50|83574.9|83549.9|83575.8|83550.8|83578.2|83553.2|83574.2|83549.2|46
1621504440000|2021-05-20 09:54:00|83576.2|83551.2|83585.2|83560.2|83585.5|83560.5|83575.4|83550.4|36
1621504450000|2021-05-20 09:54:10|83585.3|83560.3|83587.1|83562.1|83587.4|83562.4|83584.5|83559.5|27
1621504460000|2021-05-20 09:54:20|83586.4|83561.4|83582.7|83557.7|83586.4|83561.4|83581.6|83556.6|41
1621504470000|2021-05-20 09:54:30|83582.6|83557.6|83583.2|83558.2|83583.5|83558.5|83580|83555|50
1621504480000|2021-05-20 09:54:40|83583.3|83558.3|83582.6|83557.6|83583.9|83558.9|83582.5|83557.5|24
1621504490000|2021-05-20 09:54:50|83582.2|83557.2|83582.2|83557.2|83583.2|83558.2|83582.2|83557.2|17
1621504500000|2021-05-20 09:55:00|83582.3|83557.3|83581.8|83556.8|83583|83558|83580.4|83555.4|27
1621504510000|2021-05-20 09:55:10|83581.9|83556.9|83580.7|83555.7|83582.2|83557.2|83579.3|83554.3|35
1621504520000|2021-05-20 09:55:20|83580.4|83555.4|83581.4|83556.4|83584.1|83559.1|83580.3|83555.3|36
1621504530000|2021-05-20 09:55:30|83581.7|83556.7|83584.1|83559.1|83584.3|83559.3|83581.6|83556.6|34
1621504540000|2021-05-20 09:55:40|83583.8|83558.8|83587.6|83562.6|83587.6|83562.6|83583.7|83558.7|37
1621504550000|2021-05-20 09:55:50|83587.4|83562.4|83583.1|83558.1|83587.4|83562.4|83582.2|83557.2|27
1621504560000|2021-05-20 09:56:00|83583.2|83558.2|83580|83555|83584|83559|83579.5|83554.5|31
1621504570000|2021-05-20 09:56:10|83579.9|83554.9|83577.8|83552.8|83591.8|83554.9|83577.8|83540.8|28
1621504580000|2021-05-20 09:56:20|83577.9|83552.9|83569.3|83544.3|83587.6|83553|83568.8|83537.4|46
1621504590000|2021-05-20 09:56:30|83569.6|83544.6|83569.6|83544.6|83569.8|83544.8|83568.6|83543.6|19
1621504600000|2021-05-20 09:56:40|83569.5|83544.5|83572.8|83547.8|83573.3|83548.3|83566.4|83541.4|54
1621504610000|2021-05-20 09:56:50|83572.5|83547.5|83574.2|83549.2|83574.2|83549.2|83568.7|83543.7|46
1621504620000|2021-05-20 09:57:00|83573.7|83548.7|83573.9|83548.9|83575.5|83550.5|83573.3|83548.3|37
1621504630000|2021-05-20 09:57:10|83574.1|83549.1|83573.5|83548.5|83574.5|83549.5|83572.6|83547.6|20
1621504640000|2021-05-20 09:57:20|83573.2|83548.2|83572.9|83547.9|83574.2|83549.2|83572.3|83547.3|25
1621504650000|2021-05-20 09:57:30|83572.5|83547.5|83576.7|83551.7|83581.9|83556.9|83572.5|83547.5|49
1621504660000|2021-05-20 09:57:40|83576.6|83551.6|83576.2|83551.2|83577.3|83552.3|83575.6|83550.6|25
1621504670000|2021-05-20 09:57:50|83576.4|83551.4|83575.1|83550.1|83576.6|83551.6|83575|83550|23
1621504680000|2021-05-20 09:58:00|83575.3|83550.3|83576.5|83551.5|83578.1|83553.1|83573.9|83548.9|41
1621504690000|2021-05-20 09:58:10|83577.2|83552.2|83576.5|83551.5|83578.1|83553.1|83575.5|83550.5|30
1621504700000|2021-05-20 09:58:20|83576.1|83551.1|83565.4|83540.4|83576.1|83551.1|83564.2|83539.2|36
1621504710000|2021-05-20 09:58:30|83565.3|83540.3|83566|83541|83571.7|83546.7|83564.8|83539.8|42
1621504720000|2021-05-20 09:58:40|83566.5|83541.5|83563.5|83538.5|83566.5|83541.5|83563.5|83538.5|39
1621504730000|2021-05-20 09:58:50|83564|83539|83562.8|83537.8|83565.4|83540.4|83561.4|83536.4|32
1621504740000|2021-05-20 09:59:00|83562.6|83537.6|83565.9|83540.9|83565.9|83540.9|83562.6|83537.6|21
1621504750000|2021-05-20 09:59:10|83566.2|83541.2|83565.6|83540.6|83566.2|83541.2|83565.2|83540.2|24
1621504760000|2021-05-20 09:59:20|83565.5|83540.5|83567.1|83542.1|83567.8|83542.8|83564.7|83539.7|22
1621504770000|2021-05-20 09:59:30|83567.7|83542.7|83570.9|83545.9|83573|83548|83566.1|83541.1|66
1621504780000|2021-05-20 09:59:40|83569.7|83544.7|83567.1|83542.1|83571.8|83546.8|83564.9|83539.9|37
1621504790000|2021-05-20 09:59:50|83567.2|83542.2|83568.4|83543.4|83568.4|83543.4|83566.3|83541.3|26
1621504800000|2021-05-20 10:00:00|83568.5|83543.5|83573.5|83548.5|83584.3|83548.9|83564.8|83532.1|49
1621504810000|2021-05-20 10:00:10|83573.6|83548.6|83575.1|83550.1|83575.1|83550.1|83573.2|83548.2|43
1621504820000|2021-05-20 10:00:20|83575.2|83550.2|83578|83553|83579.5|83554.5|83575|83550|40
1621504830000|2021-05-20 10:00:30|83578.4|83553.4|83574.5|83549.5|83582.2|83557.2|83574.4|83549.4|46
1621504840000|2021-05-20 10:00:40|83575|83550|83577.8|83552.8|83580|83555|83574.8|83549.8|47
1621504850000|2021-05-20 10:00:50|83576.7|83551.7|83576.1|83551.1|83578.3|83553.3|83575.9|83550.9|40
1621504860000|2021-05-20 10:01:00|83576.2|83551.2|83583.1|83558.1|83585.4|83560.4|83574.8|83549.8|40
1621504870000|2021-05-20 10:01:10|83584.1|83559.1|83583.1|83533.1|83585.3|83560.3|83571.8|83533|42
1621504880000|2021-05-20 10:01:20|83583|83533|83583.1|83533.1|83583.6|83533.6|83582.8|83532.8|21
1621504890000|2021-05-20 10:01:30|83583.4|83533.4|83581.9|83531.9|83584.1|83534.1|83581.8|83531.8|37
1621504900000|2021-05-20 10:01:40|83581.8|83531.8|83575.4|83550.4|83587.6|83550.6|83574.5|83531.2|46
1621504910000|2021-05-20 10:01:50|83575.1|83550.1|83575.3|83550.3|83575.4|83550.4|83573.7|83548.7|38
1621504920000|2021-05-20 10:02:00|83575.4|83550.4|83579.8|83554.8|83589.4|83555.6|83574.4|83537.8|58
1621504930000|2021-05-20 10:02:10|83580.8|83555.8|83577.7|83552.7|83580.8|83555.8|83575.6|83550.6|37
1621504940000|2021-05-20 10:02:20|83577.9|83552.9|83580|83555|83581.4|83556.4|83575.3|83550.3|43
1621504950000|2021-05-20 10:02:30|83580.7|83555.7|83584.8|83559.8|83584.8|83559.8|83578.4|83553.4|39
1621504960000|2021-05-20 10:02:40|83583.4|83558.4|83580|83555|83583.8|83558.8|83579.6|83554.6|34
1621504970000|2021-05-20 10:02:50|83579.9|83554.9|83593.4|83543.4|83593.5|83557.7|83578|83542.9|33
1621504980000|2021-05-20 10:03:00|83593.3|83543.3|83583.1|83558.1|83594.1|83559.9|83578.2|83540.4|51
1621504990000|2021-05-20 10:03:10|83583.4|83558.4|83582.2|83532.2|83584.9|83558.4|83576.9|83529.6|51
1621505000000|2021-05-20 10:03:20|83582.1|83532.1|83580.8|83530.8|83582.2|83532.2|83580.2|83530.2|30
1621505010000|2021-05-20 10:03:30|83581|83531|83585.1|83535.1|83585.9|83535.9|83581|83531|38
1621505020000|2021-05-20 10:03:40|83585|83535|83572.5|83547.5|83587.6|83547.7|83572.3|83535|35
1621505030000|2021-05-20 10:03:50|83570.8|83545.8|83565.4|83540.4|83571.1|83546.1|83565.2|83540.2|37
1621505040000|2021-05-20 10:04:00|83565.1|83540.1|83565.3|83540.3|83565.8|83540.8|83564.1|83539.1|34
1621505050000|2021-05-20 10:04:10|83565.6|83540.6|83559.4|83534.4|83565.7|83540.7|83559.4|83534.4|23
1621505060000|2021-05-20 10:04:20|83559.3|83534.3|83554.6|83529.6|83567.8|83534.3|83553.3|83517.8|44
1621505070000|2021-05-20 10:04:30|83553.9|83528.9|83553.9|83528.9|83554.5|83529.5|83551.2|83526.2|38
1621505080000|2021-05-20 10:04:40|83554.1|83529.1|83550.9|83525.9|83555.1|83530.1|83549.3|83524.3|37
1621505090000|2021-05-20 10:04:50|83550.5|83525.5|83547.2|83522.2|83551.6|83526.6|83546.4|83521.4|41
1621505100000|2021-05-20 10:05:00|83546.9|83521.9|83548.1|83498.1|83551.3|83526.3|83536.2|83498.1|49
1621505110000|2021-05-20 10:05:10|83548.6|83498.6|83542.2|83492.2|83548.9|83505.3|83529.2|83489.7|38
1621505120000|2021-05-20 10:05:20|83541.2|83491.2|83540.5|83490.5|83542.5|83492.5|83539.7|83489.7|52
1621505130000|2021-05-20 10:05:30|83541.4|83491.4|83539.1|83489.1|83541.8|83491.8|83537.3|83487.3|38
1621505140000|2021-05-20 10:05:40|83539.8|83489.8|83543.3|83493.3|83544.4|83505.3|83529.2|83486.7|38
1621505150000|2021-05-20 10:05:50|83542.8|83492.8|83534.4|83509.4|83546.7|83509.5|83530.5|83492.8|46
1621505160000|2021-05-20 10:06:00|83534.1|83509.1|83535.4|83510.4|83537.9|83512.9|83531.8|83506.8|33
1621505170000|2021-05-20 10:06:10|83534|83509|83531.8|83506.8|83534.8|83509.8|83530.8|83505.8|31
1621505180000|2021-05-20 10:06:20|83532.3|83507.3|83530.1|83505.1|83532.4|83507.4|83530.1|83505.1|22
1621505190000|2021-05-20 10:06:30|83529.9|83504.9|83529.2|83504.2|83540.4|83506.2|83527.4|83489.4|38
1621505200000|2021-05-20 10:06:40|83529.3|83504.3|83528.7|83503.7|83529.7|83504.7|83526.2|83501.2|29
1621505210000|2021-05-20 10:06:50|83530|83505|83528.1|83503.1|83530.6|83505.6|83527.6|83502.6|28
1621505220000|2021-05-20 10:07:00|83529.9|83504.9|83508.2|83483.2|83532.1|83507.1|83506.4|83481.4|53
1621505230000|2021-05-20 10:07:10|83508.1|83483.1|83510.2|83485.2|83513.3|83488.3|83508.1|83483.1|46
1621505240000|2021-05-20 10:07:20|83510.5|83485.5|83509.2|83484.2|83511.3|83486.3|83508.9|83483.9|42
1621505250000|2021-05-20 10:07:30|83509.1|83484.1|83507.9|83482.9|83509.4|83484.4|83505|83480|39
1621505260000|2021-05-20 10:07:40|83507.7|83482.7|83513.3|83488.3|83513.8|83488.8|83505.4|83480.4|46
1621505270000|2021-05-20 10:07:50|83526|83476|83508.9|83483.9|83526|83490.6|83508.9|83476|45
1621505280000|2021-05-20 10:08:00|83508.7|83483.7|83526.6|83501.6|83526.6|83501.6|83507.7|83482.7|48
1621505290000|2021-05-20 10:08:10|83526.2|83501.2|83545.2|83495.2|83545.2|83505.3|83525.5|83492.6|50
1621505300000|2021-05-20 10:08:20|83544.8|83494.8|83530.1|83505.1|83544.8|83506.7|83526.8|83494.8|36
1621505310000|2021-05-20 10:08:30|83530.2|83505.2|83527.1|83502.1|83530.7|83505.7|83525.9|83500.9|34
1621505320000|2021-05-20 10:08:40|83527|83502|83529.3|83504.3|83539.1|83504.3|83523.4|83489.1|42
1621505330000|2021-05-20 10:08:50|83529.4|83504.4|83530.6|83505.6|83534.1|83509.1|83528.5|83503.5|41
1621505340000|2021-05-20 10:09:00|83531.5|83506.5|83525.6|83500.6|83531.9|83506.9|83525.2|83500.2|35
1621505350000|2021-05-20 10:09:10|83525.3|83500.3|83532.5|83507.5|83534.5|83509.5|83524.7|83499.7|52
1621505360000|2021-05-20 10:09:20|83532.1|83507.1|83537.2|83512.2|83537.2|83512.2|83531.9|83506.9|40
1621505370000|2021-05-20 10:09:30|83537.1|83512.1|83542.8|83517.8|83544|83519|83537.1|83512.1|49
1621505380000|2021-05-20 10:09:40|83542.1|83517.1|83545.7|83520.7|83546.1|83521.1|83541.9|83516.9|49
1621505390000|2021-05-20 10:09:50|83545.6|83520.6|83547.7|83522.7|83556|83531|83544.5|83519.5|61
1621505400000|2021-05-20 10:10:00|83548.2|83523.2|83547.4|83522.4|83550.4|83525.4|83546.3|83521.3|46
1621505410000|2021-05-20 10:10:10|83547.1|83522.1|83549.9|83524.9|83551.2|83526.2|83546.1|83521.1|44
1621505420000|2021-05-20 10:10:20|83551.6|83526.6|83540.6|83515.6|83554.3|83529.3|83539.8|83514.8|54
1621505430000|2021-05-20 10:10:30|83541.2|83516.2|83544|83519|83544.5|83519.5|83540.6|83515.6|42
1621505440000|2021-05-20 10:10:40|83544.1|83519.1|83548.2|83523.2|83548.4|83523.4|83543.4|83518.4|43
1621505450000|2021-05-20 10:10:50|83548.6|83523.6|83552.8|83527.8|83555.6|83530.6|83547.8|83522.8|39
1621505460000|2021-05-20 10:11:00|83552.9|83527.9|83560.5|83535.5|83560.6|83535.6|83552.6|83527.6|45
1621505470000|2021-05-20 10:11:10|83560.1|83535.1|83567.2|83542.2|83568.8|83543.8|83560.1|83535.1|44
1621505480000|2021-05-20 10:11:20|83568.1|83543.1|83560|83535|83568.3|83543.3|83559.4|83534.4|43
1621505490000|2021-05-20 10:11:30|83559.4|83534.4|83557|83532|83560.3|83535.3|83555.6|83530.6|39
1621505500000|2021-05-20 10:11:40|83557.1|83532.1|83556.4|83531.4|83557.1|83532.1|83555.5|83530.5|32
1621505510000|2021-05-20 10:11:50|83556.3|83531.3|83556.1|83531.1|83556.7|83531.7|83555.5|83530.5|18
1621505520000|2021-05-20 10:12:00|83557.7|83532.7|83561.6|83536.6|83566.5|83541.5|83557.1|83532.1|48
1621505530000|2021-05-20 10:12:10|83562.1|83537.1|83574.6|83549.6|83575.9|83550.9|83561.8|83536.8|51
1621505540000|2021-05-20 10:12:20|83574.8|83549.8|83586.3|83536.3|83586.4|83549.8|83571.6|83534.2|45
1621505550000|2021-05-20 10:12:30|83585.9|83535.9|83593.6|83543.6|83593.8|83552.3|83574.7|83535.9|48
1621505560000|2021-05-20 10:12:40|83593.8|83543.8|83591.1|83541.1|83593.8|83543.8|83589.8|83539.8|40
1621505570000|2021-05-20 10:12:50|83591.4|83541.4|83592.7|83542.7|83592.8|83542.8|83591.2|83541.2|36
1621505580000|2021-05-20 10:13:00|83592.8|83542.8|83590.2|83540.2|83592.8|83542.8|83590.2|83540.2|29
1621505590000|2021-05-20 10:13:10|83590|83540|83588.9|83563.9|83593.7|83564|83581.2|83540|45
1621505600000|2021-05-20 10:13:20|83589.2|83564.2|83597.4|83572.4|83600.5|83575.5|83589.2|83564.2|49
1621505610000|2021-05-20 10:13:30|83596.7|83571.7|83590.7|83565.7|83597.7|83572.7|83587.6|83562.6|55
1621505620000|2021-05-20 10:13:40|83590.9|83565.9|83589|83564|83592.2|83567.2|83589|83564|34
1621505630000|2021-05-20 10:13:50|83588.1|83563.1|83583.7|83558.7|83589|83564|83583.6|83558.6|39
1621505640000|2021-05-20 10:14:00|83584|83559|83582.5|83557.5|83596.9|83559.3|83581.6|83546.5|32
1621505650000|2021-05-20 10:14:10|83582.9|83557.9|83588.5|83563.5|83588.9|83563.9|83582.5|83557.5|45
1621505660000|2021-05-20 10:14:20|83589.1|83564.1|83595.2|83570.2|83597.6|83572.6|83589.1|83564.1|38
1621505670000|2021-05-20 10:14:30|83594.9|83569.9|83593.9|83568.9|83596.9|83571.9|83593.5|83568.5|42
1621505680000|2021-05-20 10:14:40|83594|83569|83587|83562|83603.3|83569|83586.9|83553.2|42
1621505690000|2021-05-20 10:14:50|83587.3|83562.3|83587.2|83562.2|83589.3|83564.3|83585.6|83560.6|38
1621505700000|2021-05-20 10:15:00|83587.1|83562.1|83584.5|83559.5|83589.4|83564.4|83583.9|83558.9|49
1621505710000|2021-05-20 10:15:10|83584.4|83559.4|83588.8|83563.8|83589.3|83564.3|83584.2|83559.2|28
1621505720000|2021-05-20 10:15:20|83588.4|83563.4|83591.1|83566.1|83600.8|83575.8|83588.4|83563.4|50
1621505730000|2021-05-20 10:15:30|83590.8|83565.8|83593.6|83568.6|83595.1|83570.1|83590.8|83565.8|46
1621505740000|2021-05-20 10:15:40|83592.5|83567.5|83591.8|83566.8|83593.8|83568.8|83591.4|83566.4|35
1621505750000|2021-05-20 10:15:50|83592.1|83567.1|83587.3|83562.3|83592.3|83567.3|83586|83561|55
1621505760000|2021-05-20 10:16:00|83588.1|83563.1|83598.7|83573.7|83600|83575|83586.6|83561.6|52
1621505770000|2021-05-20 10:16:10|83598.6|83573.6|83598.1|83573.1|83611|83574.4|83597.2|83559.7|47
1621505780000|2021-05-20 10:16:20|83597.5|83572.5|83599.3|83574.3|83599.4|83574.4|83597.3|83572.3|31
1621505790000|2021-05-20 10:16:30|83599.7|83574.7|83598.6|83573.6|83599.9|83574.9|83598.2|83573.2|18
1621505800000|2021-05-20 10:16:40|83598.2|83573.2|83595.9|83570.9|83599|83574|83594.1|83569.1|37
1621505810000|2021-05-20 10:16:50|83596|83571|83595.8|83570.8|83608.1|83571.2|83591.7|83558.1|32
1621505820000|2021-05-20 10:17:00|83595.9|83570.9|83595.6|83570.6|83608.2|83571.1|83593.4|83556|39
1621505830000|2021-05-20 10:17:10|83595.8|83570.8|83593.7|83568.7|83595.8|83570.8|83592.9|83567.9|30
1621505840000|2021-05-20 10:17:20|83593.9|83568.9|83592.5|83567.5|83594.1|83569.1|83592.5|83567.5|28
1621505850000|2021-05-20 10:17:30|83593.7|83568.7|83597.2|83572.2|83598.7|83573.7|83590.3|83565.3|51
1621505860000|2021-05-20 10:17:40|83597.1|83572.1|83597|83572|83597.5|83572.5|83595.5|83570.5|27
1621505870000|2021-05-20 10:17:50|83597.3|83572.3|83599.6|83574.6|83599.6|83574.6|83595.7|83570.7|31
1621505880000|2021-05-20 10:18:00|83599.5|83574.5|83599.8|83574.8|83600.9|83575.9|83598.3|83573.3|28
1621505890000|2021-05-20 10:18:10|83600|83575|83600.6|83575.6|83601.3|83576.3|83599.9|83574.9|27
1621505900000|2021-05-20 10:18:20|83600.8|83575.8|83601.2|83576.2|83601.3|83576.3|83600.6|83575.6|21
1621505910000|2021-05-20 10:18:30|83600.7|83575.7|83597.3|83572.3|83611.3|83576.1|83596.7|83559.4|35
1621505920000|2021-05-20 10:18:40|83597.7|83572.7|83597.7|83572.7|83601|83576|83597.1|83572.1|36
1621505930000|2021-05-20 10:18:50|83597.5|83572.5|83600.6|83575.6|83605.3|83580.3|83596.6|83571.6|49
1621505940000|2021-05-20 10:19:00|83612.4|83562.4|83594.8|83569.8|83613|83576|83593.9|83562.4|39
1621505950000|2021-05-20 10:19:10|83594.5|83569.5|83595.7|83570.7|83598.4|83573.4|83594.5|83569.5|37
1621505960000|2021-05-20 10:19:20|83595.6|83570.6|83591.7|83566.7|83607.1|83570.7|83590.9|83556.4|44
1621505970000|2021-05-20 10:19:30|83591.5|83566.5|83591|83566|83592|83567|83588.5|83563.5|36
1621505980000|2021-05-20 10:19:40|83590.9|83565.9|83590.9|83565.9|83591.4|83566.4|83590.5|83565.5|20
1621505990000|2021-05-20 10:19:50|83591|83566|83587.2|83562.2|83591|83566|83586.4|83561.4|53
1621506000000|2021-05-20 10:20:00|83587.4|83562.4|83586.3|83561.3|83589.1|83564.1|83585.5|83560.5|51
1621506010000|2021-05-20 10:20:10|83586.6|83561.6|83588.6|83563.6|83590.5|83565.5|83586.6|83561.6|36
1621506020000|2021-05-20 10:20:20|83588.8|83563.8|83587.3|83562.3|83589.9|83564.9|83586.6|83561.6|40
1621506030000|2021-05-20 10:20:30|83587.5|83562.5|83595|83545|83595.6|83562.5|83585.1|83543.1|38
1621506040000|2021-05-20 10:20:40|83595.2|83545.2|83582.2|83557.2|83595.2|83566.2|83581|83543.6|48
1621506050000|2021-05-20 10:20:50|83581|83556|83584.7|83559.7|83585.4|83560.4|83579.9|83554.9|31
1621506060000|2021-05-20 10:21:00|83584.8|83559.8|83602.3|83552.3|83603.4|83565.6|83582.8|83550.9|28
1621506070000|2021-05-20 10:21:10|83602.4|83552.4|83591.8|83566.8|83605.3|83568.2|83589|83552.4|54
1621506080000|2021-05-20 10:21:20|83591.3|83566.3|83589.5|83564.5|83592.3|83567.3|83587.2|83562.2|45
1621506090000|2021-05-20 10:21:30|83589.2|83564.2|83576.9|83551.9|83589.8|83564.8|83572.8|83539.4|44
1621506100000|2021-05-20 10:21:40|83577.5|83552.5|83575|83550|83583.1|83558.1|83574.8|83549.8|41
1621506110000|2021-05-20 10:21:50|83575.2|83550.2|83573.7|83548.7|83575.8|83550.8|83572.5|83547.5|36
1621506120000|2021-05-20 10:22:00|83573.1|83548.1|83557.3|83532.3|83575.3|83550.3|83556|83521.9|55
1621506130000|2021-05-20 10:22:10|83557|83532|83565.2|83540.2|83567.4|83542.4|83557|83532|34
1621506140000|2021-05-20 10:22:20|83565.4|83540.4|83565.1|83540.1|83568.3|83543.3|83562.2|83537.2|47
1621506150000|2021-05-20 10:22:30|83565.3|83540.3|83569.8|83544.8|83569.8|83544.8|83564|83539|31
1621506160000|2021-05-20 10:22:40|83569.2|83544.2|83567|83542|83571|83546|83566.2|83541.2|27
1621506170000|2021-05-20 10:22:50|83566.8|83541.8|83567.2|83542.2|83567.7|83542.7|83566.6|83541.6|10
1621506180000|2021-05-20 10:23:00|83567.6|83542.6|83564.7|83539.7|83569.2|83544.2|83564.4|83539.4|37
1621506190000|2021-05-20 10:23:10|83565.8|83540.8|83564.5|83539.5|83566|83541|83560.9|83535.9|41
1621506200000|2021-05-20 10:23:20|83564.6|83539.6|83564.6|83539.6|83565.8|83540.8|83562|83537|38
1621506210000|2021-05-20 10:23:30|83565.6|83540.6|83568.3|83543.3|83568.9|83543.9|83561.5|83536.5|42
1621506220000|2021-05-20 10:23:40|83568.4|83543.4|83566.9|83541.9|83568.7|83543.7|83566.5|83541.5|31
1621506230000|2021-05-20 10:23:50|83567.1|83542.1|83562.3|83537.3|83567.1|83542.1|83560.3|83535.3|31
1621506240000|2021-05-20 10:24:00|83562.6|83537.6|83561.5|83536.5|83562.6|83537.6|83560.3|83535.3|28
1621506250000|2021-05-20 10:24:10|83561.6|83536.6|83562.5|83537.5|83563|83538|83560.9|83535.9|26
1621506260000|2021-05-20 10:24:20|83562.3|83537.3|83562|83537|83562.4|83537.4|83560.7|83535.7|28
1621506270000|2021-05-20 10:24:30|83562.3|83537.3|83558.2|83533.2|83562.8|83537.8|83558|83533|34
1621506280000|2021-05-20 10:24:40|83558.9|83533.9|83560.8|83535.8|83565.2|83540.2|83557.4|83532.4|54
1621506290000|2021-05-20 10:24:50|83561.2|83536.2|83565.5|83540.5|83565.6|83540.6|83560.4|83535.4|32
1621506300000|2021-05-20 10:25:00|83565.4|83540.4|83564|83539|83566.1|83541.1|83561.1|83536.1|43
1621506310000|2021-05-20 10:25:10|83563.4|83538.4|83563.1|83538.1|83565.1|83540.1|83562|83537|31
1621506320000|2021-05-20 10:25:20|83562.6|83537.6|83562.6|83537.6|83564.1|83539.1|83562.4|83537.4|24
1621506330000|2021-05-20 10:25:30|83562.5|83537.5|83562.4|83537.4|83563.6|83538.6|83561.9|83536.9|29
1621506340000|2021-05-20 10:25:40|83561.8|83536.8|83556.6|83531.6|83569.6|83544.6|83556.6|83531.6|53
1621506350000|2021-05-20 10:25:50|83556.9|83531.9|83562|83537|83562|83537|83553.5|83528.5|42
1621506360000|2021-05-20 10:26:00|83561.9|83536.9|83550.1|83525.1|83562.1|83537.1|83548.4|83523.4|47
1621506370000|2021-05-20 10:26:10|83550.5|83525.5|83548.7|83523.7|83550.5|83525.5|83547.1|83522.1|35
1621506380000|2021-05-20 10:26:20|83547.9|83522.9|83543.3|83518.3|83548.3|83523.3|83542|83517|27
1621506390000|2021-05-20 10:26:30|83541.7|83516.7|83541.5|83516.5|83545.9|83520.9|83541.4|83516.4|39
1621506400000|2021-05-20 10:26:40|83541.3|83516.3|83541.5|83516.5|83543|83518|83540.1|83515.1|34
1621506410000|2021-05-20 10:26:50|83541.4|83516.4|83541.6|83516.6|83543.2|83518.2|83537.6|83512.6|41
1621506420000|2021-05-20 10:27:00|83541.9|83516.9|83555.7|83530.7|83556.1|83531.1|83541.9|83516.9|49
1621506430000|2021-05-20 10:27:10|83555.4|83530.4|83555.1|83530.1|83556.2|83531.2|83554|83529|42
1621506440000|2021-05-20 10:27:20|83555|83530|83554.2|83529.2|83555.5|83530.5|83553.7|83528.7|24
1621506450000|2021-05-20 10:27:30|83554.1|83529.1|83556.3|83531.3|83558.3|83533.3|83554.1|83529.1|34
1621506460000|2021-05-20 10:27:40|83555.7|83530.7|83556.4|83531.4|83574.1|83532.5|83554.8|83520.7|28
1621506470000|2021-05-20 10:27:50|83555.5|83530.5|83547.5|83522.5|83567.5|83530.5|83544.6|83506.9|60
1621506480000|2021-05-20 10:28:00|83546.7|83521.7|83548.4|83523.4|83559|83524.3|83545|83504.4|52
1621506490000|2021-05-20 10:28:10|83548.3|83523.3|83553.2|83528.2|83553.2|83528.2|83547.2|83522.2|25
1621506500000|2021-05-20 10:28:20|83552.2|83527.2|83560.6|83535.6|83560.6|83535.6|83550|83525|39
1621506510000|2021-05-20 10:28:30|83559.1|83534.1|83568.3|83543.3|83581.6|83543.3|83559.1|83527.2|47
1621506520000|2021-05-20 10:28:40|83567.6|83542.6|83568.5|83543.5|83570.8|83545.8|83565.7|83540.7|30
1621506530000|2021-05-20 10:28:50|83581.4|83531.4|83570.9|83545.9|83585|83545.9|83570.1|83530.7|50
1621506540000|2021-05-20 10:29:00|83571.2|83546.2|83557.8|83532.8|83572.1|83547.1|83556.7|83521.6|55
1621506550000|2021-05-20 10:29:10|83558.1|83533.1|83558.5|83533.5|83560.7|83535.7|83556.1|83531.1|40
1621506560000|2021-05-20 10:29:20|83558.9|83533.9|83558.7|83533.7|83560.5|83535.5|83558.5|83533.5|36
1621506570000|2021-05-20 10:29:30|83558.8|83533.8|83567.9|83542.9|83582.4|83544.5|83558.5|83530|47
1621506580000|2021-05-20 10:29:40|83568.1|83543.1|83566.5|83541.5|83568.1|83543.1|83566.1|83541.1|29
1621506590000|2021-05-20 10:29:50|83566.7|83541.7|83556.4|83531.4|83567.2|83542.2|83555.7|83530.7|40
1621506600000|2021-05-20 10:30:00|83555.7|83530.7|83555.8|83530.8|83556.1|83531.1|83553.1|83528.1|19
1621506610000|2021-05-20 10:30:10|83555.9|83530.9|83550.9|83525.9|83563.7|83531.4|83550.9|83513.7|38
1621506620000|2021-05-20 10:30:20|83551.1|83526.1|83552.6|83527.6|83553.1|83528.1|83551.1|83526.1|37
1621506630000|2021-05-20 10:30:30|83552.3|83527.3|83544.9|83519.9|83561.5|83527.9|83543.7|83511.5|43
1621506640000|2021-05-20 10:30:40|83544.1|83519.1|83549.5|83524.5|83561.7|83525.7|83544.1|83511.3|54
1621506650000|2021-05-20 10:30:50|83551.4|83526.4|83560.2|83510.2|83561|83527.1|83546.5|83509.3|45
1621506660000|2021-05-20 10:31:00|83559.3|83509.3|83543.8|83518.8|83559.6|83523|83543.8|83508.9|43
1621506670000|2021-05-20 10:31:10|83543.9|83518.9|83560.3|83510.3|83561|83521.9|83542.8|83509.3|41
1621506680000|2021-05-20 10:31:20|83559.9|83509.9|83548.1|83523.1|83561.3|83525.2|83547.7|83509.9|41
1621506690000|2021-05-20 10:31:30|83549|83524|83550.3|83525.3|83550.8|83525.8|83548.3|83523.3|36
1621506700000|2021-05-20 10:31:40|83550.1|83525.1|83545.8|83520.8|83551.4|83526.4|83544.8|83519.8|30
1621506710000|2021-05-20 10:31:50|83546.1|83521.1|83545.9|83520.9|83547.1|83522.1|83545.9|83520.9|36
1621506720000|2021-05-20 10:32:00|83546.1|83521.1|83550.3|83525.3|83551.4|83526.4|83546.1|83521.1|39
1621506730000|2021-05-20 10:32:10|83550.5|83525.5|83548.9|83523.9|83552.6|83527.6|83548.4|83523.4|29
1621506740000|2021-05-20 10:32:20|83549|83524|83551.5|83526.5|83551.5|83526.5|83548.5|83523.5|29
1621506750000|2021-05-20 10:32:30|83551.4|83526.4|83545.8|83520.8|83551.4|83526.4|83540.9|83515.9|40
1621506760000|2021-05-20 10:32:40|83546.1|83521.1|83547.1|83522.1|83547.4|83522.4|83544.9|83519.9|30
1621506770000|2021-05-20 10:32:50|83547.2|83522.2|83547.5|83522.5|83551|83526|83547.1|83522.1|35
1621506780000|2021-05-20 10:33:00|83547.9|83522.9|83555.2|83530.2|83556.8|83531.8|83547.9|83522.9|45
1621506790000|2021-05-20 10:33:10|83555.4|83530.4|83559.6|83534.6|83561.3|83536.3|83555.3|83530.3|41
1621506800000|2021-05-20 10:33:20|83559.5|83534.5|83556.6|83531.6|83561.1|83536.1|83556.6|83531.6|29
1621506810000|2021-05-20 10:33:30|83556.2|83531.2|83553.3|83528.3|83556.7|83531.7|83551.8|83526.8|38
1621506820000|2021-05-20 10:33:40|83552.8|83527.8|83553.4|83528.4|83554.3|83529.3|83552.7|83527.7|18
1621506830000|2021-05-20 10:33:50|83553.5|83528.5|83548.8|83523.8|83554.8|83529.8|83548|83523|32
1621506840000|2021-05-20 10:34:00|83549|83524|83545.5|83520.5|83549.6|83524.6|83543|83518|35
1621506850000|2021-05-20 10:34:10|83545.9|83520.9|83539.6|83514.6|83545.9|83520.9|83538.5|83513.5|46
1621506860000|2021-05-20 10:34:20|83539.5|83514.5|83544.5|83519.5|83546.6|83521.6|83538.7|83513.7|43
1621506870000|2021-05-20 10:34:30|83543.8|83518.8|83540.7|83515.7|83544.8|83519.8|83539.7|83514.7|33
1621506880000|2021-05-20 10:34:40|83540.5|83515.5|83546.7|83496.7|83548.7|83515.9|83533.8|83495.7|44
1621506890000|2021-05-20 10:34:50|83546|83496|83545.9|83495.9|83546.8|83496.8|83545.9|83495.9|18
1621506900000|2021-05-20 10:35:00|83546|83496|83534.8|83509.8|83549.5|83509.8|83530.5|83495.7|45
1621506910000|2021-05-20 10:35:10|83534.7|83509.7|83547.4|83497.4|83550.5|83509.7|83530.2|83496.3|37
1621506920000|2021-05-20 10:35:20|83547.2|83497.2|83541.3|83516.3|83549.6|83516.3|83541.3|83497.2|46
1621506930000|2021-05-20 10:35:30|83541.8|83516.8|83537|83512|83542.1|83517.1|83536.5|83511.5|45
1621506940000|2021-05-20 10:35:40|83537.3|83512.3|83522.1|83497.1|83538.3|83513.3|83521.4|83496.4|53
1621506950000|2021-05-20 10:35:50|83521.7|83496.7|83523.9|83498.9|83526.2|83501.2|83521.7|83496.7|39
1621506960000|2021-05-20 10:36:00|83524.5|83499.5|83522.2|83497.2|83524.6|83499.6|83522.2|83497.2|31
1621506970000|2021-05-20 10:36:10|83522|83497|83522.2|83497.2|83524.4|83499.4|83521.2|83496.2|28
1621506980000|2021-05-20 10:36:20|83522.3|83497.3|83521.7|83496.7|83525.2|83500.2|83521.1|83496.1|30
1621506990000|2021-05-20 10:36:30|83521.8|83496.8|83523.9|83498.9|83524.2|83499.2|83521.4|83496.4|43
1621507000000|2021-05-20 10:36:40|83523.8|83498.8|83530.5|83505.5|83530.5|83505.5|83523.8|83498.8|47
1621507010000|2021-05-20 10:36:50|83529.7|83504.7|83531.4|83506.4|83532.2|83507.2|83528.3|83503.3|32
1621507020000|2021-05-20 10:37:00|83531.6|83506.6|83523.6|83498.6|83532.3|83507.3|83522.2|83497.2|51
1621507030000|2021-05-20 10:37:10|83524|83499|83523.8|83498.8|83528.5|83503.5|83523.8|83498.8|44
1621507040000|2021-05-20 10:37:20|83524.2|83499.2|83512.1|83487.1|83525.9|83500.9|83511.4|83486.4|48
1621507050000|2021-05-20 10:37:30|83512|83487|83515.2|83490.2|83515.2|83490.2|83511.2|83486.2|42
1621507060000|2021-05-20 10:37:40|83516.4|83491.4|83514.3|83489.3|83520.2|83495.2|83513.5|83488.5|48
1621507070000|2021-05-20 10:37:50|83514.8|83489.8|83511.9|83486.9|83514.8|83489.8|83510.9|83485.9|44
1621507080000|2021-05-20 10:38:00|83512|83487|83501.5|83476.5|83512|83487|83500.4|83475.4|46
1621507090000|2021-05-20 10:38:10|83501.4|83476.4|83499.2|83474.2|83501.7|83476.7|83496.7|83471.7|44
1621507100000|2021-05-20 10:38:20|83499.3|83474.3|83505.5|83455.5|83511.7|83475.2|83498.5|83454.8|42
1621507110000|2021-05-20 10:38:30|83505.6|83455.6|83490.7|83465.7|83505.9|83468.1|83490.6|83453.1|34
1621507120000|2021-05-20 10:38:40|83490.4|83465.4|83494.2|83469.2|83494.9|83469.9|83490.4|83465.4|41
1621507130000|2021-05-20 10:38:50|83493.4|83468.4|83497.2|83472.2|83497.9|83472.9|83493.3|83468.3|25
1621507140000|2021-05-20 10:39:00|83497.4|83472.4|83499.1|83474.1|83499.3|83474.3|83496.9|83471.9|35
1621507150000|2021-05-20 10:39:10|83498.6|83473.6|83494.1|83469.1|83499.1|83474.1|83494.1|83469.1|46
1621507160000|2021-05-20 10:39:20|83494.7|83469.7|83497.7|83472.7|83497.9|83472.9|83494.5|83469.5|27
1621507170000|2021-05-20 10:39:30|83497.8|83472.8|83493.2|83468.2|83497.9|83472.9|83492.7|83467.7|40
1621507180000|2021-05-20 10:39:40|83492.5|83467.5|83493.5|83468.5|83498.8|83473.8|83492|83467|43
1621507190000|2021-05-20 10:39:50|83493.4|83468.4|83494.7|83469.7|83495.4|83470.4|83487.9|83462.9|47
1621507200000|2021-05-20 10:40:00|83497|83472|83488.5|83463.5|83497.3|83472.3|83487|83462|38
1621507210000|2021-05-20 10:40:10|83488|83463|83492.1|83467.1|83493.8|83468.8|83488|83463|52
1621507220000|2021-05-20 10:40:20|83492.2|83467.2|83488.4|83463.4|83503|83470.1|83485.4|83452.5|56
1621507230000|2021-05-20 10:40:30|83489.1|83464.1|83487.5|83462.5|83489.1|83464.1|83486.2|83461.2|35
1621507240000|2021-05-20 10:40:40|83487|83462|83490.3|83465.3|83491.3|83466.3|83486.6|83461.6|23
1621507250000|2021-05-20 10:40:50|83489.9|83464.9|83486.5|83461.5|83490.2|83465.2|83484.4|83459.4|30
1621507260000|2021-05-20 10:41:00|83487.8|83462.8|83487.9|83462.9|83488.8|83463.8|83486.6|83461.6|31
1621507270000|2021-05-20 10:41:10|83488.1|83463.1|83488.4|83463.4|83489.9|83464.9|83487.9|83462.9|19
1621507280000|2021-05-20 10:41:20|83489.3|83464.3|83486.7|83461.7|83489.3|83464.3|83484.8|83459.8|32
1621507290000|2021-05-20 10:41:30|83487.6|83462.6|83485.3|83460.3|83487.6|83462.6|83483.9|83458.9|30
1621507300000|2021-05-20 10:41:40|83485.2|83460.2|83484.2|83459.2|83485.9|83460.9|83483.9|83458.9|24
1621507310000|2021-05-20 10:41:50|83484.3|83459.3|83484.2|83459.2|83484.8|83459.8|83483.9|83458.9|15
1621507320000|2021-05-20 10:42:00|83483.5|83458.5|83477|83452|83483.9|83458.9|83477|83452|31
1621507330000|2021-05-20 10:42:10|83477.5|83452.5|83479.3|83454.3|83481.8|83456.8|83474.4|83449.4|44
1621507340000|2021-05-20 10:42:20|83478.4|83453.4|83478.5|83453.5|83480.8|83455.8|83476.7|83451.7|40
1621507350000|2021-05-20 10:42:30|83479.4|83454.4|83479.7|83454.7|83480.7|83455.7|83478.2|83453.2|22
1621507360000|2021-05-20 10:42:40|83481.7|83456.7|83479|83454|83482.8|83457.8|83478.9|83453.9|38
1621507370000|2021-05-20 10:42:50|83478.7|83453.7|83483|83458|83485.1|83460.1|83477.6|83452.6|41
1621507380000|2021-05-20 10:43:00|83482.7|83457.7|83482|83457|83484.8|83459.8|83481.7|83456.7|44
1621507390000|2021-05-20 10:43:10|83481.9|83456.9|83482.3|83457.3|83482.4|83457.4|83481|83456|28
1621507400000|2021-05-20 10:43:20|83482.2|83457.2|83481.9|83456.9|83483.4|83458.4|83481.7|83456.7|23
1621507410000|2021-05-20 10:43:30|83482|83457|83479.2|83454.2|83482.2|83457.2|83475.4|83450.4|30
1621507420000|2021-05-20 10:43:40|83479|83454|83481.5|83456.5|83483.8|83458.8|83478.7|83453.7|37
1621507430000|2021-05-20 10:43:50|83481.8|83456.8|83479.2|83454.2|83481.8|83456.8|83479|83454|27
1621507440000|2021-05-20 10:44:00|83479.1|83454.1|83482.1|83457.1|83482.8|83457.8|83479.1|83454.1|38
1621507450000|2021-05-20 10:44:10|83481.9|83456.9|83480|83455|83483.3|83458.3|83479|83454|35
1621507460000|2021-05-20 10:44:20|83479.8|83454.8|83490.8|83465.8|83492.2|83467.2|83479.8|83454.8|56
1621507470000|2021-05-20 10:44:30|83491.1|83466.1|83495.2|83470.2|83507.5|83473.1|83490.9|83457.5|56
1621507480000|2021-05-20 10:44:40|83496.1|83471.1|83496.7|83471.7|83497.3|83472.3|83494.7|83469.7|33
1621507490000|2021-05-20 10:44:50|83496.9|83471.9|83502.2|83477.2|83502.2|83477.2|83496.8|83471.8|36
1621507500000|2021-05-20 10:45:00|83502.1|83477.1|83497.9|83472.9|83502.1|83477.1|83492.6|83467.6|40
1621507510000|2021-05-20 10:45:10|83498.2|83473.2|83499.4|83449.4|83506.8|83474.1|83493.3|83446.2|42
1621507520000|2021-05-20 10:45:20|83499.2|83449.2|83486.8|83461.8|83499.9|83463.2|83485.6|83447.9|43
1621507530000|2021-05-20 10:45:30|83487.5|83462.5|83493.9|83468.9|83493.9|83468.9|83487.5|83462.5|36
1621507540000|2021-05-20 10:45:40|83493.4|83468.4|83497|83472|83497|83472|83493.2|83468.2|35
1621507550000|2021-05-20 10:45:50|83496.5|83471.5|83501.9|83476.9|83502|83477|83496.3|83471.3|44
1621507560000|2021-05-20 10:46:00|83499.8|83474.8|83496|83471|83501.4|83476.4|83495.3|83470.3|35
1621507570000|2021-05-20 10:46:10|83495.9|83470.9|83495|83470|83496.4|83471.4|83494.8|83469.8|28
1621507580000|2021-05-20 10:46:20|83494.7|83469.7|83497|83472|83508.1|83472.4|83494.7|83456.9|40
1621507590000|2021-05-20 10:46:30|83496|83471|83499.3|83474.3|83512.5|83475.1|83495.7|83460.6|38
1621507600000|2021-05-20 10:46:40|83498.9|83473.9|83503.4|83478.4|83503.9|83478.9|83498.4|83473.4|55
1621507610000|2021-05-20 10:46:50|83504.2|83479.2|83497.6|83472.6|83505.7|83480.7|83495.2|83470.2|60
1621507620000|2021-05-20 10:47:00|83497.5|83472.5|83499.9|83474.9|83514|83477.6|83497.5|83462.9|43
1621507630000|2021-05-20 10:47:10|83498.6|83473.6|83496|83471|83501|83476|83495.5|83470.5|30
1621507640000|2021-05-20 10:47:20|83496.1|83471.1|83493.7|83468.7|83496.1|83471.1|83493.1|83468.1|50
1621507650000|2021-05-20 10:47:30|83493.5|83468.5|83494.4|83469.4|83495.3|83470.3|83493.5|83468.5|29
1621507660000|2021-05-20 10:47:40|83494.6|83469.6|83497.7|83472.7|83498.7|83473.7|83494.3|83469.3|42
1621507670000|2021-05-20 10:47:50|83498.5|83473.5|83501.9|83476.9|83502|83477|83498|83473|40
1621507680000|2021-05-20 10:48:00|83501.7|83476.7|83499.3|83474.3|83502.9|83477.9|83498.6|83473.6|41
1621507690000|2021-05-20 10:48:10|83499.5|83474.5|83499.9|83474.9|83512.6|83475.9|83497.9|83460.4|43
1621507700000|2021-05-20 10:48:20|83499.1|83474.1|83498.8|83473.8|83499.8|83474.8|83498.5|83473.5|27
1621507710000|2021-05-20 10:48:30|83499.2|83474.2|83503.8|83478.8|83506.5|83481.5|83498.8|83473.8|43
1621507720000|2021-05-20 10:48:40|83501|83476|83512.3|83487.3|83512.5|83487.5|83501|83476|40
1621507730000|2021-05-20 10:48:50|83511.8|83486.8|83527.1|83477.1|83530.3|83491.2|83511.4|83477.1|52
1621507740000|2021-05-20 10:49:00|83527.4|83477.4|83522.8|83472.8|83528.5|83478.5|83520.8|83470.8|47
1621507750000|2021-05-20 10:49:10|83523.4|83473.4|83525|83475|83525|83485.9|83505.3|83470|48
1621507760000|2021-05-20 10:49:20|83524.8|83474.8|83521.7|83471.7|83524.8|83474.8|83519.2|83469.2|47
1621507770000|2021-05-20 10:49:30|83520.1|83470.1|83521.9|83471.9|83523.8|83473.8|83520.1|83470.1|36
1621507780000|2021-05-20 10:49:40|83521.1|83471.1|83501.5|83476.5|83521.1|83483.6|83500.5|83471.1|41
1621507790000|2021-05-20 10:49:50|83502|83477|83503.5|83478.5|83505.1|83480.1|83501.1|83476.1|38
1621507800000|2021-05-20 10:50:00|83503.9|83478.9|83506.9|83481.9|83515.9|83490.9|83503.5|83478.5|49
1621507810000|2021-05-20 10:50:10|83509.2|83484.2|83510.2|83485.2|83519.4|83486.7|83506|83468.6|54
1621507820000|2021-05-20 10:50:20|83509.5|83484.5|83509.5|83484.5|83510.1|83485.1|83507.4|83482.4|47
1621507830000|2021-05-20 10:50:30|83509.1|83484.1|83515.7|83490.7|83515.7|83490.7|83509.1|83484.1|40
1621507840000|2021-05-20 10:50:40|83515.1|83490.1|83518.9|83493.9|83531.1|83494|83514.4|83481.1|38
1621507850000|2021-05-20 10:50:50|83519|83494|83516.8|83491.8|83531.7|83494|83514.8|83479.4|33
1621507860000|2021-05-20 10:51:00|83516.5|83491.5|83517.6|83492.6|83519.9|83494.9|83514.9|83489.9|46
1621507870000|2021-05-20 10:51:10|83517.5|83492.5|83518.9|83493.9|83519.2|83494.2|83516.9|83491.9|30
1621507880000|2021-05-20 10:51:20|83519|83494|83516.2|83491.2|83519|83494|83515.1|83490.1|35
1621507890000|2021-05-20 10:51:30|83515.9|83490.9|83520.5|83495.5|83520.5|83495.5|83515.4|83490.4|24
1621507900000|2021-05-20 10:51:40|83520.7|83495.7|83521.4|83496.4|83521.9|83496.9|83519.5|83494.5|37
1621507910000|2021-05-20 10:51:50|83521.5|83496.5|83519|83494|83523|83498|83519|83494|34
1621507920000|2021-05-20 10:52:00|83519.1|83494.1|83524.2|83499.2|83524.3|83499.3|83518.8|83493.8|45
1621507930000|2021-05-20 10:52:10|83523.8|83498.8|83520.7|83495.7|83524.5|83499.5|83520.3|83495.3|43
1621507940000|2021-05-20 10:52:20|83521.4|83496.4|83527.4|83502.4|83527.5|83502.5|83521.3|83496.3|42
1621507950000|2021-05-20 10:52:30|83527.3|83502.3|83530.3|83505.3|83541.7|83505.4|83526|83491.2|39
1621507960000|2021-05-20 10:52:40|83530.1|83505.1|83526.8|83501.8|83532.8|83507.8|83525.8|83500.8|39
1621507970000|2021-05-20 10:52:50|83526.2|83501.2|83522.5|83497.5|83535.9|83502.7|83518.9|83485.5|53
1621507980000|2021-05-20 10:53:00|83522.4|83497.4|83521.6|83496.6|83522.9|83497.9|83520.7|83495.7|43
1621507990000|2021-05-20 10:53:10|83522.1|83497.1|83528.4|83503.4|83541|83503.9|83522.1|83490.4|47
1621508000000|2021-05-20 10:53:20|83529.1|83504.1|83530.3|83505.3|83538.1|83513.1|83529.1|83504.1|60
1621508010000|2021-05-20 10:53:30|83529.8|83504.8|83533.3|83508.3|83533.3|83508.3|83527.4|83502.4|40
1621508020000|2021-05-20 10:53:40|83532.6|83507.6|83531.9|83506.9|83535.3|83510.3|83531.8|83506.8|42
1621508030000|2021-05-20 10:53:50|83531.3|83506.3|83524.5|83499.5|83531.8|83506.8|83524.3|83499.3|48
1621508040000|2021-05-20 10:54:00|83524.7|83499.7|83524|83499|83525.5|83500.5|83523.3|83498.3|38
1621508050000|2021-05-20 10:54:10|83523.9|83498.9|83512.8|83487.8|83524.2|83499.2|83511.9|83486.9|54
1621508060000|2021-05-20 10:54:20|83512.7|83487.7|83520.2|83470.2|83520.5|83487.9|83505.5|83469.2|46
1621508070000|2021-05-20 10:54:30|83520.4|83470.4|83506.9|83481.9|83521.4|83481.9|83506.9|83469.1|38
1621508080000|2021-05-20 10:54:40|83506.7|83481.7|83497.1|83472.1|83506.7|83481.7|83497.1|83472.1|47
1621508090000|2021-05-20 10:54:50|83497.8|83472.8|83501.3|83476.3|83501.6|83476.6|83497.1|83472.1|30
1621508100000|2021-05-20 10:55:00|83501.4|83476.4|83507.5|83482.5|83508.2|83483.2|83500.9|83475.9|55
1621508110000|2021-05-20 10:55:10|83507.7|83482.7|83505.6|83480.6|83507.8|83482.8|83504|83479|46
1621508120000|2021-05-20 10:55:20|83505.5|83480.5|83500.8|83475.8|83506|83481|83500.6|83475.6|41
1621508130000|2021-05-20 10:55:30|83501.2|83476.2|83497.9|83472.9|83504.7|83479.7|83496.7|83471.7|52
1621508140000|2021-05-20 10:55:40|83498.1|83473.1|83498.9|83473.9|83499.6|83474.6|83497.6|83472.6|34
1621508150000|2021-05-20 10:55:50|83499.2|83474.2|83496.6|83471.6|83500|83475|83495|83470|31
1621508160000|2021-05-20 10:56:00|83498.6|83473.6|83503.7|83478.7|83514.4|83478.7|83498.6|83464.1|48
1621508170000|2021-05-20 10:56:10|83503.5|83478.5|83505.9|83480.9|83518.9|83480.9|83503.5|83467.7|38
1621508180000|2021-05-20 10:56:20|83506.6|83481.6|83506.5|83481.5|83509.5|83484.5|83505.8|83480.8|49
1621508190000|2021-05-20 10:56:30|83506.6|83481.6|83493.7|83468.7|83517.3|83482.1|83485.7|83460.7|55
1621508200000|2021-05-20 10:56:40|83493.8|83468.8|83486.5|83461.5|83493.9|83468.9|83486.5|83461.5|36
1621508210000|2021-05-20 10:56:50|83489.3|83464.3|83495.5|83470.5|83496.2|83471.2|83489.3|83464.3|42
1621508220000|2021-05-20 10:57:00|83496|83471|83503|83478|83504.9|83479.9|83495.1|83470.1|46
1621508230000|2021-05-20 10:57:10|83503.2|83478.2|83498.7|83473.7|83503.6|83478.6|83497.5|83472.5|38
1621508240000|2021-05-20 10:57:20|83498.6|83473.6|83492.7|83467.7|83498.6|83473.6|83492.5|83467.5|37
1621508250000|2021-05-20 10:57:30|83493|83468|83492.8|83467.8|83493.3|83468.3|83491.5|83466.5|41
1621508260000|2021-05-20 10:57:40|83492|83467|83490.6|83465.6|83492.9|83467.9|83489.7|83464.7|24
1621508270000|2021-05-20 10:57:50|83491.7|83466.7|83494|83469|83495.2|83470.2|83491.4|83466.4|39
1621508280000|2021-05-20 10:58:00|83493.9|83468.9|83490.2|83465.2|83495.3|83470.3|83490.2|83465.2|35
1621508290000|2021-05-20 10:58:10|83490.4|83465.4|83504.1|83454.1|83504.1|83469.6|83490.4|83454.1|37
1621508300000|2021-05-20 10:58:20|83503.4|83453.4|83489.7|83464.7|83504.5|83470.7|83489.7|83452.6|51
1621508310000|2021-05-20 10:58:30|83490.2|83465.2|83496.5|83446.5|83500.6|83466.8|83487.9|83446.5|52
1621508320000|2021-05-20 10:58:40|83496.6|83446.6|83486.3|83461.3|83500|83462.5|83479.3|83445.4|58
1621508330000|2021-05-20 10:58:50|83484.2|83459.2|83485.3|83460.3|83489.3|83464.3|83483.8|83458.8|53
1621508340000|2021-05-20 10:59:00|83485.2|83460.2|83487.3|83437.3|83488.5|83463.5|83474.5|83436.3|43
1621508350000|2021-05-20 10:59:10|83487.2|83437.2|83476.5|83451.5|83489.8|83459|83474.7|83436.5|56
1621508360000|2021-05-20 10:59:20|83477.1|83452.1|83476.6|83451.6|83478.2|83453.2|83475.2|83450.2|39
1621508370000|2021-05-20 10:59:30|83476.4|83451.4|83481.8|83456.8|83483.6|83458.6|83476.2|83451.2|43
1621508380000|2021-05-20 10:59:40|83482.3|83457.3|83483.4|83458.4|83486.9|83461.9|83481.6|83456.6|55
1621508390000|2021-05-20 10:59:50|83483.6|83458.6|83481.7|83456.7|83485|83460|83481.4|83456.4|34
1621508400000|2021-05-20 11:00:00|83481.8|83456.8|83480.5|83455.5|83483.8|83458.8|83475|83450|60
1621508410000|2021-05-20 11:00:10|83480.8|83455.8|83480.5|83455.5|83481.6|83456.6|83479.4|83454.4|36
1621508420000|2021-05-20 11:00:20|83480.1|83455.1|83475.7|83450.7|83480.1|83455.1|83474.8|83449.8|47
1621508430000|2021-05-20 11:00:30|83475.8|83450.8|83470.9|83445.9|83475.8|83450.8|83469.7|83444.7|61
1621508440000|2021-05-20 11:00:40|83471.4|83446.4|83470.5|83445.5|83471.4|83446.4|83469.8|83444.8|32
1621508450000|2021-05-20 11:00:50|83470.6|83445.6|83470.3|83445.3|83470.7|83445.7|83469.5|83444.5|31
1621508460000|2021-05-20 11:01:00|83470.2|83445.2|83461.1|83436.1|83472.4|83447.4|83461|83436|46
1621508470000|2021-05-20 11:01:10|83462.5|83437.5|83465.8|83440.8|83465.9|83440.9|83462.4|83437.4|52
1621508480000|2021-05-20 11:01:20|83465.9|83440.9|83473.1|83448.1|83473.3|83448.3|83464.7|83439.7|54
1621508490000|2021-05-20 11:01:30|83473.3|83448.3|83472.7|83447.7|83474.2|83449.2|83470.2|83445.2|43
1621508500000|2021-05-20 11:01:40|83472.9|83447.9|83469.4|83444.4|83473.3|83448.3|83467.7|83442.7|43
1621508510000|2021-05-20 11:01:50|83469.8|83444.8|83471.2|83446.2|83473.3|83448.3|83468|83443|45
1621508520000|2021-05-20 11:02:00|83470.7|83445.7|83473.7|83448.7|83475.9|83450.9|83469.6|83444.6|57
1621508530000|2021-05-20 11:02:10|83473.2|83448.2|83473.6|83448.6|83477.5|83452.5|83468.3|83443.3|55
1621508540000|2021-05-20 11:02:20|83473.3|83448.3|83472.1|83447.1|83473.9|83448.9|83471.5|83446.5|45
1621508550000|2021-05-20 11:02:30|83472.4|83447.4|83469.2|83444.2|83472.4|83447.4|83468.5|83443.5|37
1621508560000|2021-05-20 11:02:40|83470|83445|83488.1|83438.1|83489.6|83451.8|83469.7|83433.5|39
1621508570000|2021-05-20 11:02:50|83488.2|83438.2|83477.3|83452.3|83488.2|83453.3|83471.3|83437.3|35
1621508580000|2021-05-20 11:03:00|83477.2|83452.2|83485.8|83435.8|83485.9|83455.4|83473|83435.8|47
1621508590000|2021-05-20 11:03:10|83485.6|83435.6|83472.7|83447.7|83486|83451.6|83471.1|83435.6|37
1621508600000|2021-05-20 11:03:20|83473.6|83448.6|83474.3|83449.3|83478|83453|83472.5|83447.5|36
1621508610000|2021-05-20 11:03:30|83474.4|83449.4|83471.2|83446.2|83482.9|83450.6|83468.8|83431.8|54
1621508620000|2021-05-20 11:03:40|83471.8|83446.8|83474.4|83449.4|83474.4|83449.4|83470.6|83445.6|39
1621508630000|2021-05-20 11:03:50|83474.3|83449.3|83475.8|83450.8|83488|83451.4|83472.8|83437.9|25
1621508640000|2021-05-20 11:04:00|83475.6|83450.6|83470.4|83445.4|83475.6|83450.6|83469.8|83444.8|39
1621508650000|2021-05-20 11:04:10|83470.7|83445.7|83467.6|83442.6|83471.4|83446.4|83467.6|83442.6|30
1621508660000|2021-05-20 11:04:20|83467.9|83442.9|83481.4|83431.4|83484.7|83446.8|83465|83431.4|38
1621508670000|2021-05-20 11:04:30|83481.2|83431.2|83472.6|83447.6|83485.7|83448.3|83472|83431|41
1621508680000|2021-05-20 11:04:40|83472.8|83447.8|83465.3|83440.3|83482.8|83448.9|83464.3|83429.6|45
1621508690000|2021-05-20 11:04:50|83464.7|83439.7|83463.1|83438.1|83465.8|83440.8|83462.7|83437.7|48
1621508700000|2021-05-20 11:05:00|83463.3|83438.3|83462.8|83437.8|83464.7|83439.7|83461.6|83436.6|45
1621508710000|2021-05-20 11:05:10|83462.9|83437.9|83469.7|83444.7|83469.7|83444.7|83461.9|83436.9|47
1621508720000|2021-05-20 11:05:20|83470|83445|83469|83444|83470|83445|83466.8|83441.8|38
1621508730000|2021-05-20 11:05:30|83469.1|83444.1|83469.4|83444.4|83471.5|83446.5|83468.5|83443.5|37
1621508740000|2021-05-20 11:05:40|83469.6|83444.6|83472.9|83422.9|83473.9|83445.8|83461.7|83422.8|46
1621508750000|2021-05-20 11:05:50|83473.2|83423.2|83476.7|83426.7|83476.7|83426.7|83473|83423|29
1621508760000|2021-05-20 11:06:00|83477|83427|83461.8|83436.8|83477|83441.9|83460.5|83427|48
1621508770000|2021-05-20 11:06:10|83462.3|83437.3|83474.3|83449.3|83475|83450|83461.6|83436.6|46
1621508780000|2021-05-20 11:06:20|83474.2|83449.2|83473.8|83448.8|83475.8|83450.8|83473.8|83448.8|37
1621508790000|2021-05-20 11:06:30|83473.7|83448.7|83463.8|83438.8|83474.1|83449.1|83463.8|83438.8|30
1621508800000|2021-05-20 11:06:40|83464.1|83439.1|83474.6|83449.6|83474.9|83449.9|83463.2|83438.2|46
1621508810000|2021-05-20 11:06:50|83475.1|83450.1|83470.8|83445.8|83477.4|83452.4|83470.8|83445.8|30
1621508820000|2021-05-20 11:07:00|83471.9|83446.9|83476.3|83451.3|83478|83453|83471.9|83446.9|34
1621508830000|2021-05-20 11:07:10|83477.1|83452.1|83473.4|83448.4|83486.6|83455.1|83471.4|83435.7|44
1621508840000|2021-05-20 11:07:20|83473.3|83448.3|83474.9|83449.9|83475.2|83450.2|83473.3|83448.3|17
1621508850000|2021-05-20 11:07:30|83474.6|83449.6|83475.2|83450.2|83475.3|83450.3|83474|83449|17
1621508860000|2021-05-20 11:07:40|83475.3|83450.3|83474.6|83449.6|83475.6|83450.6|83473.7|83448.7|22
1621508870000|2021-05-20 11:07:50|83474.5|83449.5|83472.4|83447.4|83474.5|83449.5|83470.5|83445.5|29
1621508880000|2021-05-20 11:08:00|83472.7|83447.7|83456.6|83431.6|83472.7|83447.7|83456.6|83431.6|34
1621508890000|2021-05-20 11:08:10|83456.7|83431.7|83456.9|83431.9|83457.8|83432.8|83455.8|83430.8|27
1621508900000|2021-05-20 11:08:20|83455.9|83430.9|83465.6|83440.6|83465.7|83440.7|83455.9|83430.9|38
1621508910000|2021-05-20 11:08:30|83465.8|83440.8|83464.7|83439.7|83465.8|83440.8|83464.1|83439.1|18
1621508920000|2021-05-20 11:08:40|83463.9|83438.9|83463.6|83438.6|83466|83441|83461.6|83436.6|21
1621508930000|2021-05-20 11:08:50|83463.8|83438.8|83463.8|83438.8|83464.1|83439.1|83463.7|83438.7|13
1621508940000|2021-05-20 11:09:00|83464|83439|83465.9|83440.9|83467|83442|83464|83439|39
1621508950000|2021-05-20 11:09:10|83465.6|83440.6|83468|83418|83473.5|83441.8|83459.4|83418|44
1621508960000|2021-05-20 11:09:20|83468.6|83418.6|83456.8|83431.8|83469.2|83431.8|83456.2|83417.9|34
1621508970000|2021-05-20 11:09:30|83456.6|83431.6|83455.7|83430.7|83457|83432|83455.4|83430.4|30
1621508980000|2021-05-20 11:09:40|83456.1|83431.1|83462.3|83437.3|83464.2|83439.2|83455.8|83430.8|40
1621508990000|2021-05-20 11:09:50|83462.4|83437.4|83463.9|83438.9|83464.3|83439.3|83461.6|83436.6|30
1621509000000|2021-05-20 11:10:00|83463.5|83438.5|83462.3|83437.3|83463.9|83438.9|83461.3|83436.3|41
1621509010000|2021-05-20 11:10:10|83461.2|83436.2|83465.1|83440.1|83466.5|83441.5|83461.2|83436.2|38
1621509020000|2021-05-20 11:10:20|83465.2|83440.2|83458.2|83433.2|83472.5|83442|83456.9|83421.5|50
1621509030000|2021-05-20 11:10:30|83458.5|83433.5|83456.5|83431.5|83458.5|83433.5|83455.6|83430.6|37
1621509040000|2021-05-20 11:10:40|83456.6|83431.6|83468.9|83418.9|83469.2|83431.6|83455.3|83418.7|25
1621509050000|2021-05-20 11:10:50|83469.4|83419.4|83468.8|83418.8|83471.5|83421.5|83467.6|83417.6|41
1621509060000|2021-05-20 11:11:00|83468.7|83418.7|83466.1|83441.1|83468.7|83442.8|83459.2|83414.5|48
1621509070000|2021-05-20 11:11:10|83465.8|83440.8|83464.4|83439.4|83466.1|83441.1|83463.6|83438.6|36
1621509080000|2021-05-20 11:11:20|83465.1|83440.1|83471.1|83421.1|83471.2|83440.9|83457.1|83420|38
1621509090000|2021-05-20 11:11:30|83470.8|83420.8|83465|83440|83478.9|83441.3|83461.4|83419.3|44
1621509100000|2021-05-20 11:11:40|83466|83441|83471.9|83446.9|83471.9|83446.9|83464.3|83439.3|40
1621509110000|2021-05-20 11:11:50|83472|83447|83465|83440|83472|83447|83463.9|83438.9|42
1621509120000|2021-05-20 11:12:00|83464.2|83439.2|83463.6|83438.6|83476.2|83440.1|83462.2|83425.4|42
1621509130000|2021-05-20 11:12:10|83463.4|83438.4|83464.2|83439.2|83464.2|83439.2|83462.7|83437.7|28
1621509140000|2021-05-20 11:12:20|83464|83439|83458.6|83433.6|83470.7|83439|83457.9|83418.6|43
1621509150000|2021-05-20 11:12:30|83458.7|83433.7|83454.2|83429.2|83467|83433.7|83452.4|83414.9|43
1621509160000|2021-05-20 11:12:40|83454.1|83429.1|83452.5|83427.5|83454.6|83429.6|83452|83427|33
1621509170000|2021-05-20 11:12:50|83452.6|83427.6|83460.9|83435.9|83462.4|83437.4|83452.6|83427.6|47
1621509180000|2021-05-20 11:13:00|83461.5|83436.5|83460.9|83435.9|83461.7|83436.7|83459.4|83434.4|34
1621509190000|2021-05-20 11:13:10|83460.8|83435.8|83480.3|83430.3|83480.3|83443.9|83460.1|83430.3|40
1621509200000|2021-05-20 11:13:20|83480.9|83430.9|83469|83444|83481.8|83444.4|83468.2|83430.9|25
1621509210000|2021-05-20 11:13:30|83468.8|83443.8|83480.6|83430.6|83481.7|83443.9|83459.4|83422|50
1621509220000|2021-05-20 11:13:40|83480.5|83430.5|83468.7|83443.7|83481.5|83443.8|83468|83429.1|44
1621509230000|2021-05-20 11:13:50|83468.6|83443.6|83470.5|83445.5|83471.2|83446.2|83468.2|83443.2|22
1621509240000|2021-05-20 11:14:00|83470.4|83445.4|83468.1|83443.1|83471.3|83446.3|83466.9|83441.9|40
1621509250000|2021-05-20 11:14:10|83468|83443|83472.7|83447.7|83473.9|83448.9|83462.7|83437.7|40
1621509260000|2021-05-20 11:14:20|83472.4|83447.4|83471.4|83446.4|83473.1|83448.1|83470|83445|33
1621509270000|2021-05-20 11:14:30|83470.9|83445.9|83471.7|83446.7|83472.3|83447.3|83470.1|83445.1|30
1621509280000|2021-05-20 11:14:40|83471.8|83446.8|83470.7|83445.7|83472.3|83447.3|83470.7|83445.7|25
1621509290000|2021-05-20 11:14:50|83470.6|83445.6|83478.5|83428.5|83479.6|83446.6|83465.5|83427.4|35
1621509300000|2021-05-20 11:15:00|83478.1|83428.1|83472.2|83422.2|83478.6|83428.6|83471.7|83421.7|49
1621509310000|2021-05-20 11:15:10|83472.5|83422.5|83459|83434|83473.5|83434|83456.3|83419.9|39
1621509320000|2021-05-20 11:15:20|83459.2|83434.2|83460|83435|83461.7|83436.7|83458.5|83433.5|36
1621509330000|2021-05-20 11:15:30|83460.4|83435.4|83469.7|83444.7|83470.3|83445.3|83460.3|83435.3|36
1621509340000|2021-05-20 11:15:40|83469.6|83444.6|83476.6|83426.6|83477.9|83446|83464|83426.3|30
1621509350000|2021-05-20 11:15:50|83476.8|83426.8|83468.8|83443.8|83477.9|83446.2|83465|83426.8|18
1621509360000|2021-05-20 11:16:00|83470.1|83445.1|83459.3|83434.3|83470.2|83445.2|83458.4|83433.4|48
1621509370000|2021-05-20 11:16:10|83457.1|83432.1|83460.3|83435.3|83460.9|83435.9|83457.1|83432.1|11
1621509380000|2021-05-20 11:16:20|83460.1|83435.1|83458|83433|83460.1|83435.1|83457.6|83432.6|32
1621509390000|2021-05-20 11:16:30|83457.8|83432.8|83460|83435|83461.3|83436.3|83456.6|83431.6|34
1621509400000|2021-05-20 11:16:40|83459.9|83434.9|83464.8|83439.8|83465.2|83440.2|83459.4|83434.4|37
1621509410000|2021-05-20 11:16:50|83465.4|83440.4|83466.8|83441.8|83467|83442|83463.6|83438.6|38
1621509420000|2021-05-20 11:17:00|83466.1|83441.1|83465.2|83440.2|83466.5|83441.5|83463.5|83438.5|40
1621509430000|2021-05-20 11:17:10|83465.1|83440.1|83464|83439|83465.1|83440.1|83463.9|83438.9|28
1621509440000|2021-05-20 11:17:20|83464.1|83439.1|83466.8|83441.8|83466.9|83441.9|83464|83439|28
1621509450000|2021-05-20 11:17:30|83466.7|83441.7|83465.9|83440.9|83476.9|83442.3|83463.5|83426.9|33
1621509460000|2021-05-20 11:17:40|83465.8|83440.8|83463.1|83438.1|83469.1|83444.1|83462.3|83437.3|53
1621509470000|2021-05-20 11:17:50|83463|83438|83457.5|83432.5|83463|83438|83457.5|83432.5|39
1621509480000|2021-05-20 11:18:00|83457.8|83432.8|83459.8|83434.8|83461.6|83436.6|83455.6|83430.6|48
1621509490000|2021-05-20 11:18:10|83457.5|83432.5|83457.8|83432.8|83470.8|83433.9|83456.9|83417.7|38
1621509500000|2021-05-20 11:18:20|83458|83433|83459|83434|83459.8|83434.8|83457.2|83432.2|25
1621509510000|2021-05-20 11:18:30|83458.7|83433.7|83465.4|83440.4|83465.4|83440.4|83458.7|83433.7|43
1621509520000|2021-05-20 11:18:40|83466.3|83441.3|83475|83450|83475.3|83450.3|83466.3|83441.3|41
1621509530000|2021-05-20 11:18:50|83474.5|83449.5|83472|83447|83474.7|83449.7|83472|83447|32
1621509540000|2021-05-20 11:19:00|83472.1|83447.1|83471.3|83446.3|83483.4|83447.9|83468|83433.4|61
1621509550000|2021-05-20 11:19:10|83471.1|83446.1|83471|83446|83472.7|83447.7|83469|83444|42
1621509560000|2021-05-20 11:19:20|83471.3|83446.3|83466.6|83441.6|83471.4|83446.4|83465.7|83440.7|39
1621509570000|2021-05-20 11:19:30|83467|83442|83468.1|83443.1|83468.7|83443.7|83464.3|83439.3|41
1621509580000|2021-05-20 11:19:40|83466.2|83441.2|83468.7|83443.7|83478.9|83444.1|83463.3|83426.6|57
1621509590000|2021-05-20 11:19:50|83468.1|83443.1|83466.7|83441.7|83477.5|83443.6|83464.1|83426.2|44
1621509600000|2021-05-20 11:20:00|83466.6|83441.6|83467.1|83442.1|83467.6|83442.6|83462.9|83437.9|42
1621509610000|2021-05-20 11:20:10|83467.2|83442.2|83467.8|83442.8|83467.8|83442.8|83465.4|83440.4|32
1621509620000|2021-05-20 11:20:20|83467.9|83442.9|83467.2|83442.2|83467.9|83442.9|83466|83441|29
1621509630000|2021-05-20 11:20:30|83467|83442|83468.2|83443.2|83468.8|83443.8|83465.5|83440.5|33
1621509640000|2021-05-20 11:20:40|83468.4|83443.4|83471.5|83446.5|83471.8|83446.8|83467.9|83442.9|39
1621509650000|2021-05-20 11:20:50|83471.6|83446.6|83469.9|83444.9|83471.7|83446.7|83469.5|83444.5|27
1621509660000|2021-05-20 11:21:00|83470|83445|83467.1|83442.1|83477.1|83445.7|83463.2|83425.1|39
1621509670000|2021-05-20 11:21:10|83467|83442|83464.6|83439.6|83467.1|83442.1|83463.6|83438.6|37
1621509680000|2021-05-20 11:21:20|83464.5|83439.5|83463.9|83438.9|83465.4|83440.4|83460.5|83435.5|30
1621509690000|2021-05-20 11:21:30|83463.4|83438.4|83468.2|83443.2|83468.3|83443.3|83463.4|83438.4|43
1621509700000|2021-05-20 11:21:40|83468|83443|83466.9|83441.9|83468.2|83443.2|83462.2|83437.2|39
1621509710000|2021-05-20 11:21:50|83467|83442|83467.7|83442.7|83468|83443|83466.5|83441.5|36
1621509720000|2021-05-20 11:22:00|83467.3|83442.3|83456.6|83431.6|83477.5|83442.7|83456.3|83424.3|56
1621509730000|2021-05-20 11:22:10|83456.9|83431.9|83457.2|83432.2|83458.6|83433.6|83456.1|83431.1|45
1621509740000|2021-05-20 11:22:20|83457.3|83432.3|83457.2|83432.2|83471.4|83436.7|83456.7|83418.8|36
1621509750000|2021-05-20 11:22:30|83457.7|83432.7|83457.5|83432.5|83470.8|83433.2|83453.2|83417.9|46
1621509760000|2021-05-20 11:22:40|83457.7|83432.7|83469.5|83419.5|83470.9|83435.4|83456.2|83417.7|45
1621509770000|2021-05-20 11:22:50|83469.6|83419.6|83456.8|83431.8|83471.1|83433.1|83454.8|83418.7|51
1621509780000|2021-05-20 11:23:00|83456.7|83431.7|83458.2|83433.2|83459.4|83434.4|83455|83430|36
1621509790000|2021-05-20 11:23:10|83457.7|83432.7|83460.9|83435.9|83461.5|83436.5|83456.9|83431.9|41
1621509800000|2021-05-20 11:23:20|83461|83436|83464.1|83439.1|83464.1|83439.1|83457.3|83432.3|53
1621509810000|2021-05-20 11:23:30|83464.4|83439.4|83464.9|83439.9|83479.9|83443.7|83462.4|83429.1|48
1621509820000|2021-05-20 11:23:40|83465.6|83440.6|83476.4|83451.4|83476.7|83451.7|83464.7|83439.7|55
1621509830000|2021-05-20 11:23:50|83476.1|83451.1|83481.9|83456.9|83482.2|83457.2|83476.1|83451.1|48
1621509840000|2021-05-20 11:24:00|83490.9|83440.9|83476.7|83451.7|83490.9|83454|83474.1|83440.9|50
1621509850000|2021-05-20 11:24:10|83476.3|83451.3|83487.9|83462.9|83488|83463|83476.3|83451.3|48
1621509860000|2021-05-20 11:24:20|83488|83463|83492.1|83467.1|83504.1|83467.1|83488|83452.8|34
1621509870000|2021-05-20 11:24:30|83491.9|83466.9|83486|83461|83491.9|83466.9|83486|83461|37
1621509880000|2021-05-20 11:24:40|83486.4|83461.4|83486.6|83461.6|83487.3|83462.3|83484.4|83459.4|39
1621509890000|2021-05-20 11:24:50|83486.8|83461.8|83486.3|83461.3|83487.2|83462.2|83486.2|83461.2|25
1621509900000|2021-05-20 11:25:00|83486.4|83461.4|83483.9|83458.9|83496.2|83462|83482.8|83446.2|37
1621509910000|2021-05-20 11:25:10|83484.9|83459.9|83492.5|83467.5|83493.1|83468.1|83484.8|83459.8|47
1621509920000|2021-05-20 11:25:20|83492.4|83467.4|83496.3|83471.3|83496.7|83471.7|83492.3|83467.3|36
1621509930000|2021-05-20 11:25:30|83496.7|83471.7|83494.1|83469.1|83496.7|83471.7|83493.3|83468.3|35
1621509940000|2021-05-20 11:25:40|83493.9|83468.9|83491.1|83466.1|83494|83469|83490.5|83465.5|36
1621509950000|2021-05-20 11:25:50|83491|83466|83489.8|83464.8|83491.9|83466.9|83489.8|83464.8|37
1621509960000|2021-05-20 11:26:00|83486.9|83461.9|83485.5|83460.5|83487.4|83462.4|83484.9|83459.9|40
1621509970000|2021-05-20 11:26:10|83484.9|83459.9|83484.8|83459.8|83484.9|83459.9|83481|83456|51
1621509980000|2021-05-20 11:26:20|83484.1|83459.1|83494.4|83444.4|83494.4|83460.3|83480.8|83443.9|44
1621509990000|2021-05-20 11:26:30|83493.9|83443.9|83482|83457|83494.3|83457.3|83478.8|83442.4|36
1621510000000|2021-05-20 11:26:40|83481.9|83456.9|83483.2|83458.2|83483.4|83458.4|83479|83454|28
1621510010000|2021-05-20 11:26:50|83483.1|83458.1|83482|83457|83483.8|83458.8|83481.2|83456.2|33
1621510020000|2021-05-20 11:27:00|83481.8|83456.8|83478.6|83453.6|83482.2|83457.2|83477.7|83452.7|32
1621510030000|2021-05-20 11:27:10|83479.3|83454.3|83479.4|83454.4|83483.5|83458.5|83479|83454|52
1621510040000|2021-05-20 11:27:20|83478.8|83453.8|83481.1|83456.1|83481.1|83456.1|83477.9|83452.9|36
1621510050000|2021-05-20 11:27:30|83481.2|83456.2|83479.5|83454.5|83482|83457|83476.8|83451.8|33
1621510060000|2021-05-20 11:27:40|83478.5|83453.5|83473.1|83448.1|83478.6|83453.6|83471.4|83446.4|44
1621510070000|2021-05-20 11:27:50|83473.2|83448.2|83473.4|83448.4|83473.7|83448.7|83472.1|83447.1|35
1621510080000|2021-05-20 11:28:00|83473.1|83448.1|83474.4|83449.4|83474.4|83449.4|83470.4|83445.4|28
1621510090000|2021-05-20 11:28:10|83473.1|83448.1|83485.5|83460.5|83487.3|83462.3|83471.9|83446.9|40
1621510100000|2021-05-20 11:28:20|83485.8|83460.8|83487|83462|83487.1|83462.1|83483.7|83458.7|27
1621510110000|2021-05-20 11:28:30|83486.9|83461.9|83485.5|83460.5|83486.9|83461.9|83485.2|83460.2|30
1621510120000|2021-05-20 11:28:40|83485.1|83460.1|83485|83460|83485.7|83460.7|83485|83460|24
1621510130000|2021-05-20 11:28:50|83485.2|83460.2|83485.5|83460.5|83485.5|83460.5|83485.1|83460.1|16
1621510140000|2021-05-20 11:29:00|83485.8|83460.8|83486.1|83461.1|83486.6|83461.6|83485.8|83460.8|12
1621510150000|2021-05-20 11:29:10|83486.3|83461.3|83487.1|83462.1|83487.1|83462.1|83486.1|83461.1|10
1621510160000|2021-05-20 11:29:20|83487|83462|83491.2|83466.2|83494.4|83469.4|83486.5|83461.5|43
1621510170000|2021-05-20 11:29:30|83491.5|83466.5|83498.7|83448.7|83499|83466.5|83484|83448.7|36
1621510180000|2021-05-20 11:29:40|83499.2|83449.2|83482.4|83457.4|83499.2|83461.5|83482.4|83449.2|35
1621510190000|2021-05-20 11:29:50|83482.6|83457.6|83484.1|83459.1|83484.1|83459.1|83482.6|83457.6|31
1621510200000|2021-05-20 11:30:00|83484|83459|83487.3|83462.3|83487.5|83462.5|83479.9|83454.9|50
1621510210000|2021-05-20 11:30:10|83487.1|83462.1|83488.9|83463.9|83490.8|83465.8|83486.6|83461.6|33
1621510220000|2021-05-20 11:30:20|83489|83464|83488.9|83463.9|83490.1|83465.1|83488|83463|39
1621510230000|2021-05-20 11:30:30|83488.5|83463.5|83482.1|83457.1|83503.8|83466.4|83482.1|83453.4|45
1621510240000|2021-05-20 11:30:40|83482.2|83457.2|83491.4|83466.4|83491.4|83466.4|83481.8|83456.8|42
1621510250000|2021-05-20 11:30:50|83492.7|83467.7|83488|83463|83492.7|83467.7|83487.1|83462.1|39
1621510260000|2021-05-20 11:31:00|83487.5|83462.5|83481.8|83456.8|83488|83463|83481.7|83456.7|42
1621510270000|2021-05-20 11:31:10|83481.9|83456.9|83472.7|83447.7|83483.8|83458.8|83467.6|83442.6|49
1621510280000|2021-05-20 11:31:20|83472.9|83447.9|83471.9|83446.9|83472.9|83447.9|83471.6|83446.6|17
1621510290000|2021-05-20 11:31:30|83472.3|83447.3|83471.6|83446.6|83472.8|83447.8|83471.5|83446.5|22
1621510300000|2021-05-20 11:31:40|83471.2|83446.2|83474.8|83449.8|83474.8|83449.8|83471.2|83446.2|31
1621510310000|2021-05-20 11:31:50|83474.9|83449.9|83467.1|83442.1|83475.1|83450.1|83466.1|83441.1|23
1621510320000|2021-05-20 11:32:00|83466.4|83441.4|83466.7|83441.7|83468.2|83443.2|83466.4|83441.4|22
1621510330000|2021-05-20 11:32:10|83466.5|83441.5|83467|83442|83468.5|83443.5|83466.5|83441.5|24
1621510340000|2021-05-20 11:32:20|83466.9|83441.9|83466.8|83441.8|83467.3|83442.3|83466.4|83441.4|23
1621510350000|2021-05-20 11:32:30|83467.1|83442.1|83470.2|83445.2|83470.6|83445.6|83466.8|83441.8|26
1621510360000|2021-05-20 11:32:40|83470.3|83445.3|83472.1|83447.1|83482.6|83447.8|83469.4|83431.1|31
1621510370000|2021-05-20 11:32:50|83471.9|83446.9|83474.5|83449.5|83474.6|83449.6|83471.5|83446.5|22
1621510380000|2021-05-20 11:33:00|83474.6|83449.6|83474.7|83449.7|83474.9|83449.9|83474.4|83449.4|10
1621510390000|2021-05-20 11:33:10|83474.5|83449.5|83467.5|83442.5|83475.2|83450.2|83466.6|83441.6|34
1621510400000|2021-05-20 11:33:20|83467.8|83442.8|83467.2|83442.2|83469.4|83444.4|83466.3|83441.3|27
1621510410000|2021-05-20 11:33:30|83467.4|83442.4|83466.9|83441.9|83467.8|83442.8|83466.9|83441.9|10
1621510420000|2021-05-20 11:33:40|83467.1|83442.1|83467.6|83442.6|83469.2|83444.2|83466.8|83441.8|27
1621510430000|2021-05-20 11:33:50|83467.2|83442.2|83476.4|83451.4|83477.3|83452.3|83467.2|83442.2|40
1621510440000|2021-05-20 11:34:00|83476.5|83451.5|83477.5|83452.5|83477.5|83452.5|83472.6|83447.6|39
1621510450000|2021-05-20 11:34:10|83477.4|83452.4|83474.7|83449.7|83478|83453|83474.7|83449.7|29
1621510460000|2021-05-20 11:34:20|83474.8|83449.8|83476.5|83451.5|83477.4|83452.4|83472.4|83447.4|42
1621510470000|2021-05-20 11:34:30|83476.3|83451.3|83484.2|83459.2|83485.5|83460.5|83475|83450|42
1621510480000|2021-05-20 11:34:40|83484.4|83459.4|83488.4|83463.4|83489.6|83464.6|83483.6|83458.6|28
1621510490000|2021-05-20 11:34:50|83488.2|83463.2|83492.8|83467.8|83493.3|83468.3|83483.9|83458.9|54
1621510500000|2021-05-20 11:35:00|83492.4|83467.4|83497.4|83472.4|83497.6|83472.6|83492.4|83467.4|45
1621510510000|2021-05-20 11:35:10|83497.2|83472.2|83498.6|83473.6|83501.6|83476.6|83497.2|83472.2|49
1621510520000|2021-05-20 11:35:20|83498.7|83473.7|83500.3|83475.3|83500.7|83475.7|83498.4|83473.4|34
1621510530000|2021-05-20 11:35:30|83500.1|83475.1|83503.3|83478.3|83503.3|83478.3|83499.3|83474.3|31
1621510540000|2021-05-20 11:35:40|83502.3|83477.3|83505.5|83480.5|83505.6|83480.6|83501.8|83476.8|21
1621510550000|2021-05-20 11:35:50|83505.4|83480.4|83508.1|83483.1|83508.6|83483.6|83505.2|83480.2|27
1621510560000|2021-05-20 11:36:00|83508.2|83483.2|83507.7|83482.7|83508.2|83483.2|83505.2|83480.2|38
1621510570000|2021-05-20 11:36:10|83508|83483|83506|83481|83508.1|83483.1|83504.5|83479.5|43
1621510580000|2021-05-20 11:36:20|83505.9|83480.9|83481.7|83456.7|83505.9|83480.9|83480.8|83455.8|45
1621510590000|2021-05-20 11:36:30|83481.1|83456.1|83485.6|83460.6|83485.6|83460.6|83479.4|83454.4|33
1621510600000|2021-05-20 11:36:40|83485.2|83460.2|83488.2|83463.2|83488.2|83463.2|83484.3|83459.3|40
1621510610000|2021-05-20 11:36:50|83486.7|83461.7|83486.8|83461.8|83488.2|83463.2|83485.1|83460.1|26
1621510620000|2021-05-20 11:37:00|83487.7|83462.7|83498.3|83473.3|83498.3|83473.3|83487.7|83462.7|44
1621510630000|2021-05-20 11:37:10|83498|83473|83499.7|83474.7|83500.6|83475.6|83498|83473|22
1621510640000|2021-05-20 11:37:20|83499.4|83474.4|83500.7|83475.7|83500.9|83475.9|83498|83473|33
1621510650000|2021-05-20 11:37:30|83500.9|83475.9|83501.4|83476.4|83502.3|83477.3|83499.8|83474.8|38
1621510660000|2021-05-20 11:37:40|83501.3|83476.3|83500.1|83475.1|83501.5|83476.5|83496.1|83471.1|37
1621510670000|2021-05-20 11:37:50|83500.3|83475.3|83498.2|83473.2|83500.7|83475.7|83496.6|83471.6|32
1621510680000|2021-05-20 11:38:00|83497.7|83472.7|83502.8|83477.8|83504.4|83479.4|83494.9|83469.9|47
1621510690000|2021-05-20 11:38:10|83502.9|83477.9|83496.2|83471.2|83502.9|83477.9|83495|83470|44
1621510700000|2021-05-20 11:38:20|83496|83471|83495.9|83470.9|83496.6|83471.6|83494.9|83469.9|21
1621510710000|2021-05-20 11:38:30|83496|83471|83493.9|83468.9|83496|83471|83492|83467|40
1621510720000|2021-05-20 11:38:40|83494|83469|83495.9|83470.9|83497.5|83472.5|83493.4|83468.4|42
1621510730000|2021-05-20 11:38:50|83496.1|83471.1|83499.5|83474.5|83500.2|83475.2|83495|83470|37
1621510740000|2021-05-20 11:39:00|83493.5|83468.5|83489.2|83464.2|83493.5|83468.5|83484|83459|59
1621510750000|2021-05-20 11:39:10|83486.1|83461.1|83486.7|83461.7|83486.9|83461.9|83478.3|83453.3|44
1621510760000|2021-05-20 11:39:20|83487.9|83462.9|83488.5|83463.5|83489.9|83464.9|83483.7|83458.7|45
1621510770000|2021-05-20 11:39:30|83488.6|83463.6|83505.3|83480.3|83505.3|83480.3|83488.6|83463.6|47
1621510780000|2021-05-20 11:39:40|83503.8|83478.8|83505.6|83480.6|83506.2|83481.2|83502.1|83477.1|19
1621510790000|2021-05-20 11:39:50|83505.5|83480.5|83509.7|83484.7|83509.9|83484.9|83504.9|83479.9|34
1621510800000|2021-05-20 11:40:00|83508.9|83483.9|83509.3|83484.3|83512.1|83487.1|83507.5|83482.5|44
1621510810000|2021-05-20 11:40:10|83509.4|83484.4|83515.5|83490.5|83515.5|83490.5|83509.3|83484.3|29
1621510820000|2021-05-20 11:40:20|83514.7|83489.7|83515.5|83490.5|83519.5|83494.5|83512.7|83487.7|49
1621510830000|2021-05-20 11:40:30|83514.7|83489.7|83517.5|83492.5|83519.6|83494.6|83514|83489|33
1621510840000|2021-05-20 11:40:40|83518.1|83493.1|83524.9|83499.9|83525|83500|83516.9|83491.9|35
1621510850000|2021-05-20 11:40:50|83524.6|83499.6|83523.5|83498.5|83524.6|83499.6|83521.1|83496.1|37
1621510860000|2021-05-20 11:41:00|83523.1|83498.1|83525.9|83500.9|83527.7|83502.7|83522.8|83497.8|48
1621510870000|2021-05-20 11:41:10|83525.7|83500.7|83510.3|83485.3|83525.8|83500.8|83509.9|83484.9|45
1621510880000|2021-05-20 11:41:20|83510.8|83485.8|83495.6|83470.6|83510.8|83485.8|83494.5|83469.5|29
1621510890000|2021-05-20 11:41:30|83495|83470|83489.1|83464.1|83500.1|83475.1|83482.2|83457.2|52
1621510900000|2021-05-20 11:41:40|83488|83463|83503.2|83478.2|83503.2|83478.2|83488|83463|46
1621510910000|2021-05-20 11:41:50|83502.8|83477.8|83507.2|83482.2|83507.2|83482.2|83502.4|83477.4|37
1621510920000|2021-05-20 11:42:00|83507|83482|83506.1|83481.1|83507.9|83482.9|83506.1|83481.1|30
1621510930000|2021-05-20 11:42:10|83517|83467|83501.1|83476.1|83518.2|83481.1|83500.7|83463.7|43
1621510940000|2021-05-20 11:42:20|83500.9|83475.9|83497.2|83472.2|83501.3|83476.3|83496.4|83471.4|47
1621510950000|2021-05-20 11:42:30|83497|83472|83494.2|83469.2|83497.2|83472.2|83494.2|83469.2|24
1621510960000|2021-05-20 11:42:40|83494.4|83469.4|83500|83475|83500.1|83475.1|83494.3|83469.3|41
1621510970000|2021-05-20 11:42:50|83500.5|83475.5|83502.8|83477.8|83508.3|83483.3|83500.5|83475.5|54
1621510980000|2021-05-20 11:43:00|83503.5|83478.5|83507.8|83482.8|83507.8|83482.8|83502.8|83477.8|34
1621510990000|2021-05-20 11:43:10|83508.9|83483.9|83505.8|83480.8|83508.9|83483.9|83503.1|83478.1|32
1621511000000|2021-05-20 11:43:20|83505.3|83480.3|83507.9|83482.9|83510.9|83485.9|83504.3|83479.3|31
1621511010000|2021-05-20 11:43:30|83508.1|83483.1|83500.7|83475.7|83508.9|83483.9|83497.1|83472.1|50
1621511020000|2021-05-20 11:43:40|83501.1|83476.1|83505.1|83480.1|83505.6|83480.6|83500.1|83475.1|36
1621511030000|2021-05-20 11:43:50|83505.6|83480.6|83510|83485|83512.6|83487.6|83505.2|83480.2|50
1621511040000|2021-05-20 11:44:00|83509.7|83484.7|83504.9|83479.9|83509.7|83484.7|83504.2|83479.2|36
1621511050000|2021-05-20 11:44:10|83505.3|83480.3|83505|83480|83505.8|83480.8|83504.2|83479.2|28
1621511060000|2021-05-20 11:44:20|83504.7|83479.7|83506.8|83481.8|83507.2|83482.2|83504|83479|26
1621511070000|2021-05-20 11:44:30|83507.1|83482.1|83507|83482|83508.9|83483.9|83506.5|83481.5|38
1621511080000|2021-05-20 11:44:40|83507.4|83482.4|83510.9|83485.9|83512.4|83487.4|83507.4|83482.4|29
1621511090000|2021-05-20 11:44:50|83511|83486|83511|83486|83511.4|83486.4|83510.2|83485.2|19
1621511100000|2021-05-20 11:45:00|83510.9|83485.9|83510|83485|83511.6|83486.6|83510|83485|13
1621511110000|2021-05-20 11:45:10|83510.7|83485.7|83515.2|83490.2|83515.7|83490.7|83509.2|83484.2|28
1621511120000|2021-05-20 11:45:20|83515.4|83490.4|83499.3|83474.3|83515.9|83490.9|83496.5|83461.7|51
1621511130000|2021-05-20 11:45:30|83500.1|83475.1|83496.4|83471.4|83500.6|83475.6|83496.4|83471.4|27
1621511140000|2021-05-20 11:45:40|83494.2|83469.2|83489.1|83464.1|83496.9|83471.9|83488.6|83463.6|44
1621511150000|2021-05-20 11:45:50|83489|83464|83491|83466|83491|83466|83487.2|83462.2|41
1621511160000|2021-05-20 11:46:00|83491.1|83466.1|83499.1|83474.1|83511.3|83474.8|83490.6|83459.8|44
1621511170000|2021-05-20 11:46:10|83499|83474|83501.9|83476.9|83502|83477|83498.5|83473.5|43
1621511180000|2021-05-20 11:46:20|83502.6|83477.6|83503.9|83478.9|83505.2|83480.2|83502|83477|36
1621511190000|2021-05-20 11:46:30|83504.3|83479.3|83502.9|83477.9|83507.9|83482.9|83500.8|83475.8|37
1621511200000|2021-05-20 11:46:40|83503.1|83478.1|83506.3|83481.3|83506.3|83481.3|83502.5|83477.5|35
1621511210000|2021-05-20 11:46:50|83506|83481|83508.3|83483.3|83509.5|83484.5|83506|83481|31
1621511220000|2021-05-20 11:47:00|83508.1|83483.1|83500.2|83475.2|83517.9|83483.1|83498.1|83467.9|49
1621511230000|2021-05-20 11:47:10|83500.7|83475.7|83506.1|83481.1|83507.5|83482.5|83498|83473|44
1621511240000|2021-05-20 11:47:20|83506.7|83481.7|83507.1|83482.1|83509|83484|83505.7|83480.7|26
1621511250000|2021-05-20 11:47:30|83507.2|83482.2|83504.7|83479.7|83507.3|83482.3|83500.9|83475.9|38
1621511260000|2021-05-20 11:47:40|83504.3|83479.3|83503.2|83478.2|83505.8|83480.8|83501.3|83476.3|44
1621511270000|2021-05-20 11:47:50|83503|83478|83492.7|83467.7|83503|83478|83491.9|83466.9|46
1621511280000|2021-05-20 11:48:00|83492.1|83467.1|83486.5|83461.5|83493|83468|83485.2|83460.2|38
1621511290000|2021-05-20 11:48:10|83485.8|83460.8|83487.7|83462.7|83489.2|83464.2|83485.1|83460.1|40
1621511300000|2021-05-20 11:48:20|83488.1|83463.1|83490.9|83465.9|83491.3|83466.3|83486.4|83461.4|46
1621511310000|2021-05-20 11:48:30|83490.4|83465.4|83483|83458|83493.9|83468.9|83482.8|83457.8|55
1621511320000|2021-05-20 11:48:40|83482.5|83457.5|83475.3|83450.3|83485.5|83460.5|83475.3|83450.3|62
1621511330000|2021-05-20 11:48:50|83475.5|83450.5|83472.4|83447.4|83476.1|83451.1|83468.6|83443.6|48
1621511340000|2021-05-20 11:49:00|83472.6|83447.6|83476|83451|83477|83452|83472.5|83447.5|32
1621511350000|2021-05-20 11:49:10|83475.7|83450.7|83473.6|83448.6|83477.9|83452.9|83473.4|83448.4|45
1621511360000|2021-05-20 11:49:20|83473.4|83448.4|83472.3|83447.3|83474.3|83449.3|83472.3|83447.3|37
1621511370000|2021-05-20 11:49:30|83472.8|83447.8|83467.1|83442.1|83473|83448|83466.7|83441.7|49
1621511380000|2021-05-20 11:49:40|83467|83442|83458.6|83433.6|83467.1|83442.1|83456.9|83431.9|48
1621511390000|2021-05-20 11:49:50|83459.6|83434.6|83462.6|83437.6|83467.7|83442.7|83457.6|83432.6|47
1621511400000|2021-05-20 11:50:00|83462.7|83437.7|83463.9|83438.9|83464.3|83439.3|83461.7|83436.7|40
1621511410000|2021-05-20 11:50:10|83464|83439|83465.6|83440.6|83469.4|83444.4|83463.1|83438.1|54
1621511420000|2021-05-20 11:50:20|83465.5|83440.5|83464.3|83439.3|83468.7|83443.7|83462|83437|43
1621511430000|2021-05-20 11:50:30|83464.5|83439.5|83465.9|83440.9|83467.7|83442.7|83464.5|83439.5|32
1621511440000|2021-05-20 11:50:40|83466.2|83441.2|83463.9|83438.9|83467.7|83442.7|83463.4|83438.4|48
1621511450000|2021-05-20 11:50:50|83464.1|83439.1|83462.1|83437.1|83464.2|83439.2|83457.9|83432.9|54
1621511460000|2021-05-20 11:51:00|83461.7|83436.7|83467.4|83442.4|83484.2|83444.3|83461.2|83434.2|52
1621511470000|2021-05-20 11:51:10|83466.9|83441.9|83464.2|83439.2|83468.5|83443.5|83462.7|83437.7|50
1621511480000|2021-05-20 11:51:20|83465|83440|83466.3|83441.3|83466.4|83441.4|83460.9|83435.9|45
1621511490000|2021-05-20 11:51:30|83466.5|83441.5|83475.3|83450.3|83477|83452|83465.6|83440.6|45
1621511500000|2021-05-20 11:51:40|83475.6|83450.6|83473.7|83448.7|83476.1|83451.1|83473.6|83448.6|32
1621511510000|2021-05-20 11:51:50|83474.9|83449.9|83473.3|83448.3|83476|83451|83472.8|83447.8|40
1621511520000|2021-05-20 11:52:00|83473.4|83448.4|83478|83453|83478.1|83453.1|83473.2|83448.2|40
1621511530000|2021-05-20 11:52:10|83478.8|83453.8|83479.7|83454.7|83482.5|83457.5|83478.8|83453.8|48
1621511540000|2021-05-20 11:52:20|83479.3|83454.3|83484.5|83459.5|83487.3|83462.3|83476.8|83451.8|53
1621511550000|2021-05-20 11:52:30|83484.9|83459.9|83485.5|83460.5|83486.3|83461.3|83483.3|83458.3|41
1621511560000|2021-05-20 11:52:40|83485.2|83460.2|83479.5|83454.5|83485.2|83460.2|83477.7|83452.7|43
1621511570000|2021-05-20 11:52:50|83479.7|83454.7|83482.4|83457.4|83482.6|83457.6|83478.5|83453.5|30
1621511580000|2021-05-20 11:53:00|83482.1|83457.1|83476.6|83451.6|83482.1|83457.1|83476.6|83451.6|38
1621511590000|2021-05-20 11:53:10|83476.4|83451.4|83478.5|83453.5|83479.8|83454.8|83475.3|83450.3|29
1621511600000|2021-05-20 11:53:20|83479.2|83454.2|83480.3|83455.3|83481|83456|83479|83454|31
1621511610000|2021-05-20 11:53:30|83480.6|83455.6|83466|83441|83481.1|83456.1|83465.6|83428.9|30
1621511620000|2021-05-20 11:53:40|83464.5|83439.5|83459.4|83434.4|83469|83444|83458.4|83433.4|46
1621511630000|2021-05-20 11:53:50|83459.1|83434.1|83458.6|83433.6|83459.7|83434.7|83456.6|83431.6|45
1621511640000|2021-05-20 11:54:00|83459.4|83434.4|83457.5|83432.5|83463|83438|83455.1|83430.1|51
1621511650000|2021-05-20 11:54:10|83457.6|83432.6|83450.2|83425.2|83457.6|83432.6|83448.8|83423.8|66
1621511660000|2021-05-20 11:54:20|83449.4|83424.4|83447|83422|83452.5|83427.5|83446.5|83421.5|52
1621511670000|2021-05-20 11:54:30|83446.9|83421.9|83446.9|83421.9|83447.8|83422.8|83445.4|83420.4|45
1621511680000|2021-05-20 11:54:40|83447.1|83422.1|83449|83424|83450.2|83425.2|83447.1|83422.1|44
1621511690000|2021-05-20 11:54:50|83448.8|83423.8|83449.5|83424.5|83451|83426|83448.1|83423.1|46
1621511700000|2021-05-20 11:55:00|83449.1|83424.1|83446.3|83421.3|83462.6|83425.5|83446.1|83411.1|55
1621511710000|2021-05-20 11:55:10|83446.4|83421.4|83446.4|83421.4|83447.6|83422.6|83446.1|83421.1|46
1621511720000|2021-05-20 11:55:20|83446.8|83421.8|83441.9|83416.9|83448|83423|83439.6|83414.6|53
1621511730000|2021-05-20 11:55:30|83441.5|83416.5|83441.7|83416.7|83442.8|83417.8|83441.4|83416.4|32
1621511740000|2021-05-20 11:55:40|83441.6|83416.6|83439.7|83414.7|83442.7|83417.7|83439.3|83414.3|48
1621511750000|2021-05-20 11:55:50|83439.5|83414.5|83437.6|83412.6|83440.4|83415.4|83435.4|83410.4|48
1621511760000|2021-05-20 11:56:00|83438.2|83413.2|83432.3|83407.3|83438.2|83413.2|83432.2|83407.2|47
1621511770000|2021-05-20 11:56:10|83433|83408|83435.8|83410.8|83437.4|83412.4|83431.4|83406.4|39
1621511780000|2021-05-20 11:56:20|83435.7|83410.7|83428.4|83403.4|83437.7|83412.7|83427.4|83402.4|56
1621511790000|2021-05-20 11:56:30|83428.5|83403.5|83428.6|83403.6|83429.6|83404.6|83426|83401|39
1621511800000|2021-05-20 11:56:40|83428.9|83403.9|83438.3|83413.3|83442|83417|83428.1|83403.1|51
1621511810000|2021-05-20 11:56:50|83438.4|83413.4|83436.8|83411.8|83438.4|83413.4|83433.5|83408.5|39
1621511820000|2021-05-20 11:57:00|83436.3|83411.3|83439|83414|83440.3|83415.3|83434.2|83409.2|52
1621511830000|2021-05-20 11:57:10|83439.4|83414.4|83435.5|83410.5|83442.2|83417.2|83434.5|83409.5|37
1621511840000|2021-05-20 11:57:20|83434.3|83409.3|83436.8|83411.8|83438.2|83413.2|83433|83408|49
1621511850000|2021-05-20 11:57:30|83436.5|83411.5|83435.3|83410.3|83439.8|83414.8|83435.2|83410.2|43
1621511860000|2021-05-20 11:57:40|83435.6|83410.6|83438.6|83413.6|83439.4|83414.4|83435.1|83410.1|45
1621511870000|2021-05-20 11:57:50|83437.5|83412.5|83440.7|83415.7|83442|83417|83435.7|83410.7|55
1621511880000|2021-05-20 11:58:00|83442.5|83417.5|83437.5|83412.5|83442.5|83417.5|83437.1|83412.1|50
1621511890000|2021-05-20 11:58:10|83436.9|83411.9|83438|83413|83440|83415|83436.9|83411.9|44
1621511900000|2021-05-20 11:58:20|83437.9|83412.9|83440.3|83415.3|83442.2|83417.2|83436.6|83411.6|43
1621511910000|2021-05-20 11:58:30|83440.4|83415.4|83438.6|83413.6|83441.8|83416.8|83437.6|83412.6|39
1621511920000|2021-05-20 11:58:40|83438.7|83413.7|83437.4|83412.4|83438.7|83413.7|83436.5|83411.5|25
1621511930000|2021-05-20 11:58:50|83437.3|83412.3|83432.8|83407.8|83437.8|83412.8|83430.6|83405.6|57
1621511940000|2021-05-20 11:59:00|83432.6|83407.6|83432.7|83407.7|83446.8|83410.5|83431.8|83396.8|53
1621511950000|2021-05-20 11:59:10|83430.4|83405.4|83424.3|83399.3|83434.4|83409.4|83424.2|83399.2|55
1621511960000|2021-05-20 11:59:20|83425.5|83400.5|83422.8|83397.8|83435|83400.5|83420|83385|45
1621511970000|2021-05-20 11:59:30|83422.9|83397.9|83418.9|83393.9|83422.9|83397.9|83417.9|83392.9|50
1621511980000|2021-05-20 11:59:40|83418.8|83393.8|83415|83390|83419.4|83394.4|83415|83390|39
1621511990000|2021-05-20 11:59:50|83415.3|83390.3|83414.1|83389.1|83430.9|83394.1|83414.1|83380.6|52
1621512000000|2021-05-20 12:00:00|83412.8|83387.8|83421.4|83396.4|83424.1|83399.1|83410.3|83385.3|60
1621512010000|2021-05-20 12:00:10|83421.5|83396.5|83421.4|83396.4|83422.2|83397.2|83420.7|83395.7|42
1621512020000|2021-05-20 12:00:20|83421.5|83396.5|83414.3|83389.3|83422.6|83397.6|83414.2|83389.2|43
1621512030000|2021-05-20 12:00:30|83414.8|83389.8|83412.3|83387.3|83414.8|83389.8|83411.7|83386.7|36
1621512040000|2021-05-20 12:00:40|83411.8|83386.8|83408.2|83383.2|83412.5|83387.5|83407.1|83382.1|33
1621512050000|2021-05-20 12:00:50|83407.9|83382.9|83411.6|83386.6|83411.7|83386.7|83407.4|83382.4|50
1621512060000|2021-05-20 12:01:00|83411.3|83386.3|83409.1|83384.1|83412|83387|83406.8|83381.8|53
1621512070000|2021-05-20 12:01:10|83408.7|83383.7|83410.6|83385.6|83410.6|83385.6|83407.8|83382.8|35
1621512080000|2021-05-20 12:01:20|83410.8|83385.8|83411.6|83386.6|83424|83387.8|83410.4|83373.9|38
1621512090000|2021-05-20 12:01:30|83411.5|83386.5|83410.5|83385.5|83412.5|83387.5|83410.5|83385.5|35
1621512100000|2021-05-20 12:01:40|83410.3|83385.3|83396.3|83371.3|83410.7|83385.7|83396.3|83371.3|48
1621512110000|2021-05-20 12:01:50|83396.4|83371.4|83391.9|83366.9|83397.2|83372.2|83390.5|83365.5|53
1621512120000|2021-05-20 12:02:00|83392|83367|83394.3|83369.3|83396.7|83371.7|83391.6|83366.6|50
1621512130000|2021-05-20 12:02:10|83394.6|83369.6|83387.7|83362.7|83395|83370|83387.7|83362.7|45
1621512140000|2021-05-20 12:02:20|83387|83362|83387.3|83362.3|83387.7|83362.7|83386|83361|38
1621512150000|2021-05-20 12:02:30|83387.6|83362.6|83384.5|83359.5|83389.1|83364.1|83384.5|83359.5|41
1621512160000|2021-05-20 12:02:40|83385.2|83360.2|83374.6|83349.6|83385.2|83360.2|83369.9|83344.9|60
1621512170000|2021-05-20 12:02:50|83374.5|83349.5|83371.7|83346.7|83377.5|83352.5|83370.8|83345.8|52
1621512180000|2021-05-20 12:03:00|83371.5|83346.5|83352.4|83327.4|83373.8|83348.8|83349.1|83318.2|74
1621512190000|2021-05-20 12:03:10|83351|83326|83350.4|83325.4|83352.6|83327.6|83348.4|83323.4|56
1621512200000|2021-05-20 12:03:20|83351|83326|83354.4|83329.4|83366.1|83331.7|83351|83315.3|50
1621512210000|2021-05-20 12:03:30|83353.7|83328.7|83360.3|83335.3|83361.3|83336.3|83353.6|83328.6|38
1621512220000|2021-05-20 12:03:40|83360.4|83335.4|83355.7|83330.7|83360.4|83335.4|83352.2|83327.2|44
1621512230000|2021-05-20 12:03:50|83354.7|83329.7|83341.2|83316.2|83367.8|83342.8|83339.1|83314.1|55
1621512240000|2021-05-20 12:04:00|83339.4|83314.4|83335.6|83310.6|83352.3|83314.6|83335.6|83301.9|40
1621512250000|2021-05-20 12:04:10|83335.4|83310.4|83337.7|83312.7|83339.8|83314.8|83332.9|83307.9|52
1621512260000|2021-05-20 12:04:20|83336.7|83311.7|83343.5|83318.5|83344.7|83319.7|83335|83310|47
1621512270000|2021-05-20 12:04:30|83343.4|83318.4|83343.5|83318.5|83346.2|83321.2|83341.1|83316.1|45
1621512280000|2021-05-20 12:04:40|83341.7|83316.7|83339.9|83314.9|83345.7|83320.7|83338.9|83313.9|47
1621512290000|2021-05-20 12:04:50|83339.2|83314.2|83338.9|83313.9|83340.3|83315.3|83338.4|83313.4|27
1621512300000|2021-05-20 12:05:00|83339.8|83314.8|83341.6|83316.6|83342.1|83317.1|83338.1|83313.1|35
1621512310000|2021-05-20 12:05:10|83341.2|83316.2|83342.2|83317.2|83342.9|83317.9|83339.8|83314.8|37
1621512320000|2021-05-20 12:05:20|83341.9|83316.9|83345|83320|83355.7|83327.1|83340.6|83304.5|53
1621512330000|2021-05-20 12:05:30|83346.4|83321.4|83339.6|83314.6|83346.4|83321.4|83338.9|83313.9|36
1621512340000|2021-05-20 12:05:40|83339.8|83314.8|83342.2|83317.2|83342.2|83317.2|83339.7|83314.7|17
1621512350000|2021-05-20 12:05:50|83341.2|83316.2|83344.2|83319.2|83345.3|83320.3|83341.1|83316.1|50
1621512360000|2021-05-20 12:06:00|83344.1|83319.1|83344.6|83319.6|83347.7|83322.7|83343.5|83318.5|44
1621512370000|2021-05-20 12:06:10|83343.3|83318.3|83361.7|83336.7|83361.7|83336.7|83343.3|83318.3|34
1621512380000|2021-05-20 12:06:20|83361.5|83336.5|83362.4|83337.4|83365.2|83340.2|83361.5|83336.5|37
1621512390000|2021-05-20 12:06:30|83361.8|83336.8|83366.1|83341.1|83366.1|83341.1|83361.8|83336.8|27
1621512400000|2021-05-20 12:06:40|83366.8|83341.8|83365|83340|83366.8|83341.8|83364|83339|37
1621512410000|2021-05-20 12:06:50|83364.7|83339.7|83367.2|83342.2|83368.2|83343.2|83364.7|83339.7|30
1621512420000|2021-05-20 12:07:00|83367.1|83342.1|83372.9|83347.9|83373.4|83348.4|83367.1|83342.1|26
1621512430000|2021-05-20 12:07:10|83372.8|83347.8|83371.2|83346.2|83372.8|83347.8|83370.8|83345.8|20
1621512440000|2021-05-20 12:07:20|83371.1|83346.1|83378.1|83353.1|83378.7|83353.7|83371|83346|22
1621512450000|2021-05-20 12:07:30|83379|83354|83375.7|83350.7|83379.4|83354.4|83374.4|83349.4|41
1621512460000|2021-05-20 12:07:40|83375.5|83350.5|83379.4|83354.4|83381.5|83356.5|83375.3|83350.3|41
1621512470000|2021-05-20 12:07:50|83379.2|83354.2|83388.6|83363.6|83401.1|83363.6|83378.6|83350|41
1621512480000|2021-05-20 12:08:00|83388|83363|83386|83361|83388.7|83363.7|83382|83357|50
1621512490000|2021-05-20 12:08:10|83386.1|83361.1|83397|83372|83397.1|83372.1|83385.6|83360.6|49
1621512500000|2021-05-20 12:08:20|83396.5|83371.5|83400.1|83375.1|83400.6|83375.6|83396.4|83371.4|36
1621512510000|2021-05-20 12:08:30|83400.3|83375.3|83403.9|83378.9|83404.1|83379.1|83399.9|83374.9|38
1621512520000|2021-05-20 12:08:40|83403.3|83378.3|83406.7|83381.7|83408.5|83383.5|83402.7|83377.7|48
1621512530000|2021-05-20 12:08:50|83406.5|83381.5|83410.5|83385.5|83411.5|83386.5|83402.1|83377.1|55
1621512540000|2021-05-20 12:09:00|83410.9|83385.9|83408.7|83383.7|83412.5|83387.5|83408.2|83383.2|25
1621512550000|2021-05-20 12:09:10|83408|83383|83407.3|83382.3|83408.7|83383.7|83403.7|83378.7|28
1621512560000|2021-05-20 12:09:20|83407.4|83382.4|83411.8|83386.8|83413|83388|83407.4|83382.4|44
1621512570000|2021-05-20 12:09:30|83411.6|83386.6|83415.6|83390.6|83419.8|83394.8|83411.6|83386.6|48
1621512580000|2021-05-20 12:09:40|83416.1|83391.1|83413.8|83388.8|83416.5|83391.5|83413.2|83388.2|26
1621512590000|2021-05-20 12:09:50|83413.6|83388.6|83418.4|83393.4|83420.2|83395.2|83406.8|83381.8|45
1621512600000|2021-05-20 12:10:00|83419.4|83394.4|83429|83404|83430.1|83405.1|83418.4|83393.4|58
1621512610000|2021-05-20 12:10:10|83428.9|83403.9|83433|83408|83439|83414|83428.3|83403.3|38
1621512620000|2021-05-20 12:10:20|83434.3|83409.3|83438.5|83413.5|83438.5|83413.5|83432.1|83407.1|49
1621512630000|2021-05-20 12:10:30|83437.5|83412.5|83436.4|83411.4|83438.1|83413.1|83435.1|83410.1|38
1621512640000|2021-05-20 12:10:40|83436.3|83411.3|83421|83396|83436.6|83411.6|83420.1|83395.1|48
1621512650000|2021-05-20 12:10:50|83420.1|83395.1|83421.2|83396.2|83422.1|83397.1|83420|83395|21
1621512660000|2021-05-20 12:11:00|83421.7|83396.7|83422|83397|83424|83399|83420.3|83395.3|39
1621512670000|2021-05-20 12:11:10|83421.9|83396.9|83421.9|83396.9|83421.9|83396.9|83416.5|83391.5|38
1621512680000|2021-05-20 12:11:20|83422|83397|83427.3|83402.3|83435.5|83404.5|83420.9|83384|35
1621512690000|2021-05-20 12:11:30|83425.9|83400.9|83428.6|83403.6|83429.2|83404.2|83425.9|83400.9|36
1621512700000|2021-05-20 12:11:40|83428.5|83403.5|83438.7|83413.7|83438.7|83413.7|83428.5|83403.5|46
1621512710000|2021-05-20 12:11:50|83438.6|83413.6|83433.8|83408.8|83439.6|83414.6|83432.6|83407.6|47
1621512720000|2021-05-20 12:12:00|83433.7|83408.7|83441.8|83416.8|83441.8|83416.8|83433.6|83408.6|43
1621512730000|2021-05-20 12:12:10|83441.9|83416.9|83442.5|83417.5|83444.7|83419.7|83441.2|83416.2|36
1621512740000|2021-05-20 12:12:20|83442.8|83417.8|83444.2|83419.2|83444.8|83419.8|83442|83417|20
1621512750000|2021-05-20 12:12:30|83444.5|83419.5|83449|83424|83449|83424|83441.3|83416.3|37
1621512760000|2021-05-20 12:12:40|83449.2|83424.2|83451.8|83426.8|83454.8|83429.8|83449.1|83424.1|43
1621512770000|2021-05-20 12:12:50|83450.3|83425.3|83450|83425|83452.3|83427.3|83449.2|83424.2|28
1621512780000|2021-05-20 12:13:00|83449.7|83424.7|83450.4|83425.4|83450.8|83425.8|83448.9|83423.9|31
1621512790000|2021-05-20 12:13:10|83450.5|83425.5|83450.3|83425.3|83451.7|83426.7|83449.4|83424.4|38
1621512800000|2021-05-20 12:13:20|83450.8|83425.8|83452.2|83427.2|83452.6|83427.6|83450.3|83425.3|37
1621512810000|2021-05-20 12:13:30|83452.1|83427.1|83451.7|83426.7|83452.8|83427.8|83451.6|83426.6|23
1621512820000|2021-05-20 12:13:40|83452.3|83427.3|83443.6|83418.6|83452.3|83427.3|83443.2|83418.2|33
1621512830000|2021-05-20 12:13:50|83443.8|83418.8|83444.2|83419.2|83444.2|83419.2|83442.3|83417.3|17
1621512840000|2021-05-20 12:14:00|83444.1|83419.1|83445|83420|83445.7|83420.7|83443.1|83418.1|30
1621512850000|2021-05-20 12:14:10|83445.3|83420.3|83451.5|83426.5|83452.4|83427.4|83445.1|83420.1|35
1621512860000|2021-05-20 12:14:20|83452.1|83427.1|83453.4|83428.4|83453.4|83428.4|83451.4|83426.4|28
1621512870000|2021-05-20 12:14:30|83453.3|83428.3|83446|83421|83453.3|83428.3|83446|83421|31
1621512880000|2021-05-20 12:14:40|83444.3|83419.3|83445.8|83420.8|83446.1|83421.1|83443.4|83418.4|44
1621512890000|2021-05-20 12:14:50|83444.7|83419.7|83452.3|83427.3|83454.7|83429.7|83444.6|83419.6|49
1621512900000|2021-05-20 12:15:00|83452.7|83427.7|83448.9|83423.9|83453.2|83428.2|83448.5|83423.5|49
1621512910000|2021-05-20 12:15:10|83449.2|83424.2|83448|83423|83449.2|83424.2|83447.5|83422.5|24
1621512920000|2021-05-20 12:15:20|83448.2|83423.2|83446.1|83421.1|83448.2|83423.2|83445.9|83420.9|31
1621512930000|2021-05-20 12:15:30|83446.6|83421.6|83451|83426|83451|83426|83444.7|83419.7|36
1621512940000|2021-05-20 12:15:40|83450.8|83425.8|83447.9|83422.9|83450.8|83425.8|83447.4|83422.4|25
1621512950000|2021-05-20 12:15:50|83447.8|83422.8|83445.6|83420.6|83450.2|83425.2|83443.9|83418.9|32
1621512960000|2021-05-20 12:16:00|83445.4|83420.4|83443.3|83418.3|83445.4|83420.4|83443|83418|32
1621512970000|2021-05-20 12:16:10|83443.4|83418.4|83448.9|83423.9|83449.5|83424.5|83441|83416|44
1621512980000|2021-05-20 12:16:20|83450|83425|83449.3|83424.3|83450.4|83425.4|83448.9|83423.9|16
1621512990000|2021-05-20 12:16:30|83449.8|83424.8|83445.3|83420.3|83450.7|83425.7|83444.8|83419.8|39
1621513000000|2021-05-20 12:16:40|83445.1|83420.1|83442.7|83417.7|83446.3|83421.3|83441.1|83416.1|38
1621513010000|2021-05-20 12:16:50|83441.9|83416.9|83441.9|83416.9|83442.9|83417.9|83439.5|83414.5|36
1621513020000|2021-05-20 12:17:00|83441.5|83416.5|83432.5|83407.5|83443|83416.5|83430.4|83393|41
1621513030000|2021-05-20 12:17:10|83430.9|83405.9|83431.8|83406.8|83432|83407|83430.4|83405.4|31
1621513040000|2021-05-20 12:17:20|83431.7|83406.7|83422.1|83397.1|83431.7|83406.7|83421.2|83396.2|34
1621513050000|2021-05-20 12:17:30|83421.8|83396.8|83424.9|83399.9|83437.2|83399.9|83420.9|83387|28
1621513060000|2021-05-20 12:17:40|83425.5|83400.5|83426.1|83401.1|83426.2|83401.2|83423.3|83398.3|23
1621513070000|2021-05-20 12:17:50|83425.9|83400.9|83425.9|83400.9|83427.7|83402.7|83425.6|83400.6|38
1621513080000|2021-05-20 12:18:00|83425.6|83400.6|83417.8|83392.8|83425.9|83400.9|83416.5|83391.5|40
1621513090000|2021-05-20 12:18:10|83417.9|83392.9|83420|83395|83420|83395|83417.9|83392.9|43
1621513100000|2021-05-20 12:18:20|83419.2|83394.2|83417.5|83392.5|83420|83395|83417.2|83392.2|29
1621513110000|2021-05-20 12:18:30|83417.4|83392.4|83417.2|83392.2|83417.6|83392.6|83417|83392|32
1621513120000|2021-05-20 12:18:40|83417.5|83392.5|83423.9|83398.9|83427.9|83402.9|83417.4|83392.4|50
1621513130000|2021-05-20 12:18:50|83423.7|83398.7|83425.6|83400.6|83426.1|83401.1|83422.8|83397.8|29
1621513140000|2021-05-20 12:19:00|83426|83401|83431.8|83406.8|83432.9|83407.9|83426|83401|48
1621513150000|2021-05-20 12:19:10|83431.5|83406.5|83431|83406|83431.6|83406.6|83427.9|83402.9|36
1621513160000|2021-05-20 12:19:20|83431.1|83406.1|83432.3|83407.3|83434.9|83409.9|83427.7|83402.7|31
1621513170000|2021-05-20 12:19:30|83432|83407|83430.6|83405.6|83435.1|83410.1|83430.3|83405.3|44
1621513180000|2021-05-20 12:19:40|83430.9|83405.9|83429.7|83404.7|83435.4|83410.4|83429.7|83404.7|55
1621513190000|2021-05-20 12:19:50|83429.6|83404.6|83435.3|83410.3|83435.5|83410.5|83428.4|83403.4|40
1621513200000|2021-05-20 12:20:00|83436.1|83411.1|83428.4|83403.4|83436.1|83411.1|83425.9|83400.9|58
1621513210000|2021-05-20 12:20:10|83428|83403|83432.2|83407.2|83432.2|83407.2|83424.5|83399.5|52
1621513220000|2021-05-20 12:20:20|83431.8|83406.8|83435.4|83410.4|83435.4|83410.4|83430.8|83405.8|45
1621513230000|2021-05-20 12:20:30|83436|83411|83436.2|83411.2|83438|83413|83434.2|83409.2|23
1621513240000|2021-05-20 12:20:40|83436.9|83411.9|83444.9|83419.9|83444.9|83419.9|83435.9|83410.9|41
1621513250000|2021-05-20 12:20:50|83445.5|83420.5|83442|83417|83449.4|83424.4|83440.8|83415.8|65
1621513260000|2021-05-20 12:21:00|83441.9|83416.9|83440|83415|83442.3|83417.3|83437.8|83412.8|54
1621513270000|2021-05-20 12:21:10|83440.1|83415.1|83438.3|83413.3|83440.1|83415.1|83438|83413|36
1621513280000|2021-05-20 12:21:20|83438.4|83413.4|83438.6|83413.6|83443.9|83418.9|83438.1|83413.1|41
1621513290000|2021-05-20 12:21:30|83439.3|83414.3|83439.5|83414.5|83440.9|83415.9|83438.2|83413.2|41
1621513300000|2021-05-20 12:21:40|83439.8|83414.8|83467.5|83417.5|83467.5|83429.7|83436.4|83411.4|53
1621513310000|2021-05-20 12:21:50|83467.7|83417.7|83457.1|83432.1|83467.7|83432.2|83452.3|83416.4|38
1621513320000|2021-05-20 12:22:00|83456.9|83431.9|83454.4|83429.4|83457.1|83432.1|83454|83429|44
1621513330000|2021-05-20 12:22:10|83454|83429|83456.9|83431.9|83457.4|83432.4|83454|83429|35
1621513340000|2021-05-20 12:22:20|83457|83432|83453.5|83428.5|83458.8|83433.8|83453.2|83428.2|45
1621513350000|2021-05-20 12:22:30|83453.8|83428.8|83459.3|83434.3|83459.3|83434.3|83453.7|83428.7|40
1621513360000|2021-05-20 12:22:40|83459.1|83434.1|83470.6|83445.6|83476.4|83451.4|83459.1|83434.1|70
1621513370000|2021-05-20 12:22:50|83468.7|83443.7|83472.1|83447.1|83473.7|83448.7|83467.1|83442.1|50
1621513380000|2021-05-20 12:23:00|83472.2|83447.2|83478|83453|83486.9|83453|83468.7|83435.6|70
1621513390000|2021-05-20 12:23:10|83479.9|83454.9|83475.7|83450.7|83491.8|83454.9|83475.7|83440.8|35
1621513400000|2021-05-20 12:23:20|83475.8|83450.8|83481|83456|83481.4|83456.4|83475.4|83450.4|38
1621513410000|2021-05-20 12:23:30|83480|83455|83481.5|83456.5|83497.2|83459.9|83477.7|83446.5|38
1621513420000|2021-05-20 12:23:40|83481.4|83456.4|83481.2|83456.2|83482.6|83457.6|83479.5|83454.5|46
1621513430000|2021-05-20 12:23:50|83481.7|83456.7|83485.6|83460.6|83489|83464|83481|83456|57
1621513440000|2021-05-20 12:24:00|83484.3|83459.3|83473.2|83448.2|83484.3|83459.3|83471.5|83446.5|38
1621513450000|2021-05-20 12:24:10|83473.6|83448.6|83473.7|83448.7|83475.1|83450.1|83471.6|83446.6|40
1621513460000|2021-05-20 12:24:20|83472.9|83447.9|83479|83454|83479|83454|83471.8|83446.8|58
1621513470000|2021-05-20 12:24:30|83479.8|83454.8|83479.7|83454.7|83484.1|83459.1|83479.6|83454.6|56
1621513480000|2021-05-20 12:24:40|83480.2|83455.2|83470.5|83445.5|83480.5|83455.5|83470.5|83445.5|40
1621513490000|2021-05-20 12:24:50|83469.7|83444.7|83468.6|83443.6|83469.7|83444.7|83467.2|83442.2|38
1621513500000|2021-05-20 12:25:00|83468.7|83443.7|83462.8|83437.8|83469.2|83444.2|83462.8|83437.8|48
1621513510000|2021-05-20 12:25:10|83463.3|83438.3|83461.3|83436.3|83463.4|83438.4|83460.4|83435.4|39
1621513520000|2021-05-20 12:25:20|83461.2|83436.2|83463.4|83438.4|83464.3|83439.3|83461.2|83436.2|23
1621513530000|2021-05-20 12:25:30|83461.8|83436.8|83460.5|83435.5|83463.4|83438.4|83459.5|83434.5|45
1621513540000|2021-05-20 12:25:40|83460.2|83435.2|83462.3|83437.3|83463.4|83438.4|83458.4|83433.4|39
1621513550000|2021-05-20 12:25:50|83462.2|83437.2|83463.9|83438.9|83465.1|83440.1|83461|83436|44
1621513560000|2021-05-20 12:26:00|83464|83439|83458.1|83433.1|83464.8|83439.8|83457.5|83432.5|40
1621513570000|2021-05-20 12:26:10|83458.2|83433.2|83457|83432|83459.6|83434.6|83457|83432|20
1621513580000|2021-05-20 12:26:20|83456.8|83431.8|83456.6|83431.6|83456.8|83431.8|83456.4|83431.4|16
1621513590000|2021-05-20 12:26:30|83456.7|83431.7|83457.9|83432.9|83458.3|83433.3|83456.7|83431.7|16
1621513600000|2021-05-20 12:26:40|83458.2|83433.2|83454.9|83429.9|83464.3|83439.3|83454.9|83429.9|33
1621513610000|2021-05-20 12:26:50|83455.7|83430.7|83472.4|83422.4|83472.4|83434.9|83454|83420.2|54
1621513620000|2021-05-20 12:27:00|83459.6|83434.6|83464.6|83439.6|83464.6|83439.6|83459.6|83434.6|51
1621513630000|2021-05-20 12:27:10|83463.9|83438.9|83478.4|83428.4|83483.5|83443.7|83463.9|83428.4|35
1621513640000|2021-05-20 12:27:20|83478.8|83428.8|83479.6|83429.6|83480.1|83430.1|83475.7|83425.7|49
1621513650000|2021-05-20 12:27:30|83479.1|83429.1|83461.5|83436.5|83480.1|83440.6|83460.3|83428|48
1621513660000|2021-05-20 12:27:40|83461.2|83436.2|83480.6|83430.6|83480.7|83442.9|83460.1|83429.4|50
1621513670000|2021-05-20 12:27:50|83480.5|83430.5|83478.2|83428.2|83480.5|83430.5|83475.1|83425.1|41
1621513680000|2021-05-20 12:28:00|83478.4|83428.4|83478.9|83428.9|83480|83430|83478.3|83428.3|49
1621513690000|2021-05-20 12:28:10|83479|83429|83469.3|83444.3|83481.6|83444.3|83469.2|83428.2|39
1621513700000|2021-05-20 12:28:20|83480.2|83430.2|83476.1|83426.1|83480.2|83443.5|83467.5|83425.4|44
1621513710000|2021-05-20 12:28:30|83474.8|83424.8|83469.6|83419.6|83476.2|83426.2|83467.9|83417.9|49
1621513720000|2021-05-20 12:28:40|83469.4|83419.4|83465.1|83415.1|83472.6|83422.6|83464.2|83414.2|46
1621513730000|2021-05-20 12:28:50|83464.7|83414.7|83461.4|83411.4|83465.3|83415.3|83460.2|83410.2|51
1621513740000|2021-05-20 12:29:00|83461.2|83411.2|83466.3|83416.3|83467.4|83417.4|83461.2|83411.2|35
1621513750000|2021-05-20 12:29:10|83466.6|83416.6|83469.3|83419.3|83470.2|83432.8|83452.6|83416.6|46
1621513760000|2021-05-20 12:29:20|83469.1|83419.1|83469.5|83419.5|83469.7|83419.7|83467.4|83417.4|51
1621513770000|2021-05-20 12:29:30|83469.1|83419.1|83468.2|83418.2|83469.8|83419.8|83466.8|83416.8|47
1621513780000|2021-05-20 12:29:40|83468|83418|83461.3|83411.3|83468|83418|83459.6|83409.6|38
1621513790000|2021-05-20 12:29:50|83461.9|83411.9|83468.2|83418.2|83483.8|83433.8|83460.8|83410.8|55
1621513800000|2021-05-20 12:30:00|83453.1|83403.1|83459.3|83409.3|83463.2|83413.2|83442|83368.8|74
1621513810000|2021-05-20 12:30:10|83459.2|83409.2|83464.6|83414.6|83470.6|83420.6|83453.7|83403.7|73
1621513820000|2021-05-20 12:30:20|83465|83415|83468.3|83418.3|83468.3|83418.3|83462.3|83412.3|64
1621513830000|2021-05-20 12:30:30|83467.8|83417.8|83452.2|83402.2|83467.8|83417.8|83452.2|83402.2|59
1621513840000|2021-05-20 12:30:40|83452.1|83402.1|83437.8|83412.8|83459.1|83420.8|83435.5|83398.7|58
1621513850000|2021-05-20 12:30:50|83437.7|83412.7|83457.2|83407.2|83458|83414.7|83433.1|83396.4|63
1621513860000|2021-05-20 12:31:00|83456.4|83406.4|83463|83413|83463.1|83413.1|83456.4|83406.4|55
1621513870000|2021-05-20 12:31:10|83463.2|83413.2|83464.4|83414.4|83468.8|83418.8|83453.9|83403.9|58
1621513880000|2021-05-20 12:31:20|83463.3|83413.3|83465.8|83415.8|83467.3|83417.3|83463|83413|55
1621513890000|2021-05-20 12:31:30|83467.9|83417.9|83471.9|83421.9|83475.8|83425.8|83467.2|83417.2|66
1621513900000|2021-05-20 12:31:40|83472.3|83422.3|83472.9|83422.9|83475.5|83425.5|83466.9|83416.9|57
1621513910000|2021-05-20 12:31:50|83471.4|83421.4|83466.7|83416.7|83471.4|83421.4|83466.2|83416.2|57
1621513920000|2021-05-20 12:32:00|83465.5|83415.5|83467.1|83417.1|83467.4|83417.4|83464.7|83414.7|49
1621513930000|2021-05-20 12:32:10|83466.9|83416.9|83467.1|83417.1|83467.9|83417.9|83466.3|83416.3|34
1621513940000|2021-05-20 12:32:20|83467.4|83417.4|83459.3|83409.3|83470.2|83420.2|83459.1|83409.1|50
1621513950000|2021-05-20 12:32:30|83460.2|83410.2|83462.3|83412.3|83463.7|83413.7|83460.2|83410.2|39
1621513960000|2021-05-20 12:32:40|83461.9|83411.9|83462.6|83412.6|83464|83414|83460.9|83410.9|49
1621513970000|2021-05-20 12:32:50|83462.3|83412.3|83461.4|83411.4|83462.4|83412.4|83461|83411|43
1621513980000|2021-05-20 12:33:00|83461.2|83411.2|83462.6|83412.6|83462.6|83412.6|83457.6|83407.6|49
1621513990000|2021-05-20 12:33:10|83462.8|83412.8|83457.1|83407.1|83468.5|83427.7|83452.7|83407.1|60
1621514000000|2021-05-20 12:33:20|83457.4|83407.4|83446.4|83396.4|83458|83413.1|83438.1|83396|55
1621514010000|2021-05-20 12:33:30|83445.4|83395.4|83429.5|83404.5|83447.5|83407.4|83429.5|83390.4|69
1621514020000|2021-05-20 12:33:40|83429.9|83404.9|83441.7|83391.7|83442|83405.9|83426.8|83388.1|56
1621514030000|2021-05-20 12:33:50|83441|83391|83437.3|83387.3|83442.6|83392.6|83436.5|83386.5|44
1621514040000|2021-05-20 12:34:00|83436.6|83386.6|83447.5|83397.5|83450.4|83400.4|83436.6|83386.6|47
1621514050000|2021-05-20 12:34:10|83447.4|83397.4|83445.3|83395.3|83447.8|83397.8|83444|83394|52
1621514060000|2021-05-20 12:34:20|83445.8|83395.8|83449|83399|83449.7|83413|83437|83394.3|39
1621514070000|2021-05-20 12:34:30|83448.8|83398.8|83433.8|83408.8|83451.1|83415.5|83433.7|83392.7|50
1621514080000|2021-05-20 12:34:40|83434.2|83409.2|83435.8|83410.8|83436.2|83411.2|83433.7|83408.7|34
1621514090000|2021-05-20 12:34:50|83435.7|83410.7|83453.2|83403.2|83455|83415.9|83434.3|83403.2|43
1621514100000|2021-05-20 12:35:00|83452|83402|83447.7|83397.7|83458.3|83408.3|83446.3|83396.3|42
1621514110000|2021-05-20 12:35:10|83447.9|83397.9|83444.2|83394.2|83448.1|83398.1|83442.5|83392.5|39
1621514120000|2021-05-20 12:35:20|83444.6|83394.6|83449.9|83399.9|83451.1|83401.1|83444.3|83394.3|44
1621514130000|2021-05-20 12:35:30|83449.5|83399.5|83448.3|83398.3|83451.9|83401.9|83447.6|83397.6|47
1621514140000|2021-05-20 12:35:40|83448.2|83398.2|83457|83407|83457.4|83407.4|83448.2|83398.2|45
1621514150000|2021-05-20 12:35:50|83456.9|83406.9|83455.8|83405.8|83457.8|83407.8|83453.9|83403.9|20
1621514160000|2021-05-20 12:36:00|83455.9|83405.9|83433.9|83408.9|83455.9|83417.7|83433.5|83400.1|34
1621514170000|2021-05-20 12:36:10|83433.2|83408.2|83446.4|83396.4|83447.5|83409.2|83433.2|83395|28
1621514180000|2021-05-20 12:36:20|83445.6|83395.6|83443.2|83393.2|83445.9|83395.9|83443|83393|26
1621514190000|2021-05-20 12:36:30|83442.9|83392.9|83446.5|83396.5|83446.5|83396.5|83442.2|83392.2|27
1621514200000|2021-05-20 12:36:40|83446.4|83396.4|83440.4|83415.4|83456.3|83418.7|83440.4|83396.3|36
1621514210000|2021-05-20 12:36:50|83440.6|83415.6|83451.6|83401.6|83454.3|83415.6|83440.6|83401|52
1621514220000|2021-05-20 12:37:00|83451.3|83401.3|83445.4|83395.4|83453.3|83412.1|83435.7|83395.1|46
1621514230000|2021-05-20 12:37:10|83445.3|83395.3|83449.3|83399.3|83451.3|83401.3|83445.3|83395.3|48
1621514240000|2021-05-20 12:37:20|83449.5|83399.5|83435.9|83410.9|83449.8|83413.6|83432.4|83399.5|37
1621514250000|2021-05-20 12:37:30|83436.1|83411.1|83433.7|83408.7|83436.1|83411.1|83431.9|83406.9|21
1621514260000|2021-05-20 12:37:40|83434.1|83409.1|83434|83409|83435.2|83410.2|83432.2|83407.2|28
1621514270000|2021-05-20 12:37:50|83433.9|83408.9|83430.1|83405.1|83433.9|83408.9|83428.9|83403.9|28
1621514280000|2021-05-20 12:38:00|83430.3|83405.3|83434.3|83384.3|83438.4|83405.3|83430.3|83383.6|40
1621514290000|2021-05-20 12:38:10|83435|83385|83435.8|83385.8|83436.8|83397.3|83421.1|83381.2|39
1621514300000|2021-05-20 12:38:20|83435.9|83385.9|83439|83389|83440|83390|83434.4|83384.4|43
1621514310000|2021-05-20 12:38:30|83439.1|83389.1|83441.9|83391.9|83443.9|83393.9|83439.1|83389.1|44
1621514320000|2021-05-20 12:38:40|83441.7|83391.7|83442|83392|83442.9|83392.9|83441.7|83391.7|20
1621514330000|2021-05-20 12:38:50|83438|83388|83418.2|83393.2|83439.1|83400|83418|83387.7|39
1621514340000|2021-05-20 12:39:00|83417.2|83392.2|83421.5|83396.5|83427.6|83402.6|83414.2|83389.2|48
1621514350000|2021-05-20 12:39:10|83421.7|83396.7|83418.4|83393.4|83421.7|83396.7|83415.8|83390.8|36
1621514360000|2021-05-20 12:39:20|83418|83393|83417.4|83392.4|83418.1|83393.1|83415.2|83390.2|36
1621514370000|2021-05-20 12:39:30|83417.2|83392.2|83424.8|83399.8|83438.9|83401.2|83415.7|83384.9|42
1621514380000|2021-05-20 12:39:40|83424.3|83399.3|83430.1|83380.1|83436|83400.2|83420.7|83379.3|47
1621514390000|2021-05-20 12:39:50|83429.8|83379.8|83430.8|83380.8|83433.2|83396.3|83414.6|83378.6|33
1621514400000|2021-05-20 12:40:00|83430.9|83380.9|83409.4|83384.4|83437.1|83396.6|83409.4|83380.9|66
1621514410000|2021-05-20 12:40:10|83412.8|83387.8|83425.6|83375.6|83426.2|83387.9|83407.6|83374.6|52
1621514420000|2021-05-20 12:40:20|83425.7|83375.7|83426|83376|83426.6|83376.6|83424.3|83374.3|50
1621514430000|2021-05-20 12:40:30|83426.4|83376.4|83425.3|83375.3|83430.1|83380.1|83424.2|83374.2|54
1621514440000|2021-05-20 12:40:40|83426.3|83376.3|83412.1|83387.1|83426.8|83388.4|83412|83373.8|41
1621514450000|2021-05-20 12:40:50|83412.2|83387.2|83410.6|83385.6|83413.6|83388.6|83408.5|83383.5|53
1621514460000|2021-05-20 12:41:00|83410.8|83385.8|83422.8|83397.8|83430.1|83398.2|83407.9|83377.8|60
1621514470000|2021-05-20 12:41:10|83422.7|83397.7|83413.7|83388.7|83424.6|83399.6|83413.2|83388.2|55
1621514480000|2021-05-20 12:41:20|83412.9|83387.9|83414.1|83389.1|83414.9|83389.9|83412.1|83387.1|46
1621514490000|2021-05-20 12:41:30|83413.5|83388.5|83411.3|83386.3|83416.7|83391.7|83411.3|83386.3|51
1621514500000|2021-05-20 12:41:40|83411.6|83386.6|83412.2|83387.2|83429.5|83390.5|83409.1|83376.2|58
1621514510000|2021-05-20 12:41:50|83411.1|83386.1|83411.2|83386.2|83411.9|83386.9|83409.6|83384.6|46
1621514520000|2021-05-20 12:42:00|83411.3|83386.3|83409.5|83384.5|83411.6|83386.6|83408.9|83383.9|41
1621514530000|2021-05-20 12:42:10|83409.4|83384.4|83427.8|83377.8|83428.3|83390.5|83408.6|83377.8|44
1621514540000|2021-05-20 12:42:20|83427.9|83377.9|83425.5|83375.5|83428.2|83378.2|83425.3|83375.3|39
1621514550000|2021-05-20 12:42:30|83425.6|83375.6|83427.8|83377.8|83427.8|83377.8|83424.9|83374.9|27
1621514560000|2021-05-20 12:42:40|83427.7|83377.7|83424.4|83399.4|83428.2|83399.7|83416.4|83375.6|62
1621514570000|2021-05-20 12:42:50|83424|83399|83423.4|83398.4|83424.8|83399.8|83422.6|83397.6|52
1621514580000|2021-05-20 12:43:00|83423.5|83398.5|83423.5|83398.5|83423.9|83398.9|83423.1|83398.1|26
1621514590000|2021-05-20 12:43:10|83423.3|83398.3|83424.4|83399.4|83426.5|83401.5|83422.6|83397.6|38
1621514600000|2021-05-20 12:43:20|83425.5|83400.5|83429|83404|83429|83404|83424|83399|34
1621514610000|2021-05-20 12:43:30|83428.8|83403.8|83433.3|83408.3|83433.3|83408.3|83427.8|83402.8|33
1621514620000|2021-05-20 12:43:40|83433.8|83408.8|83434.4|83409.4|83434.5|83409.5|83432.9|83407.9|34
1621514630000|2021-05-20 12:43:50|83434|83409|83432|83407|83435.3|83410.3|83432|83407|33
1621514640000|2021-05-20 12:44:00|83433.7|83408.7|83432|83407|83447|83412.7|83431.4|83396.5|57
1621514650000|2021-05-20 12:44:10|83431.7|83406.7|83426.8|83401.8|83432.3|83407.3|83425.5|83400.5|36
1621514660000|2021-05-20 12:44:20|83427.1|83402.1|83431.5|83406.5|83440.7|83406.5|83424.6|83390.7|46
1621514670000|2021-05-20 12:44:30|83432.8|83407.8|83437.6|83412.6|83440.9|83415.9|83432.7|83407.7|53
1621514680000|2021-05-20 12:44:40|83437.7|83412.7|83442.1|83417.1|83455.2|83417.9|83437|83402.3|50
1621514690000|2021-05-20 12:44:50|83441.2|83416.2|83440.7|83415.7|83441.7|83416.7|83438.7|83413.7|41
1621514700000|2021-05-20 12:45:00|83440.5|83415.5|83443.3|83418.3|83463.6|83428.9|83440.5|83410.1|55
1621514710000|2021-05-20 12:45:10|83443.1|83418.1|83440.5|83415.5|83443.6|83418.6|83439.7|83414.7|44
1621514720000|2021-05-20 12:45:20|83440.4|83415.4|83431.8|83406.8|83440.9|83415.9|83430.2|83405.2|50
1621514730000|2021-05-20 12:45:30|83431.3|83406.3|83429.9|83404.9|83436.4|83411.4|83429.9|83404.9|41
1621514740000|2021-05-20 12:45:40|83430.7|83405.7|83432|83407|83432.7|83407.7|83429.3|83404.3|37
1621514750000|2021-05-20 12:45:50|83431.7|83406.7|83441.5|83391.5|83449.5|83409|83431.6|83391.1|45
1621514760000|2021-05-20 12:46:00|83441.7|83391.7|83435.4|83410.4|83442|83410.4|83431.2|83390.6|51
1621514770000|2021-05-20 12:46:10|83435.8|83410.8|83434.8|83409.8|83448.8|83414.4|83434.8|83398.8|38
1621514780000|2021-05-20 12:46:20|83434.7|83409.7|83429.2|83404.2|83435.3|83410.3|83425.9|83400.9|48
1621514790000|2021-05-20 12:46:30|83428.3|83403.3|83431.3|83406.3|83432|83407|83428.3|83403.3|45
1621514800000|2021-05-20 12:46:40|83431.5|83406.5|83451.7|83401.7|83455.7|83419|83431.5|83400.8|44
1621514810000|2021-05-20 12:46:50|83451.4|83401.4|83442.7|83417.7|83455.9|83417.7|83442.3|83401.4|42
1621514820000|2021-05-20 12:47:00|83442.8|83417.8|83438.9|83413.9|83443.5|83418.5|83437.6|83412.6|53
1621514830000|2021-05-20 12:47:10|83438.7|83413.7|83445.2|83395.2|83450.1|83414.4|83436.2|83395.2|44
1621514840000|2021-05-20 12:47:20|83444.6|83394.6|83450.4|83400.4|83452.5|83412.8|83430.2|83393.5|55
1621514850000|2021-05-20 12:47:30|83450.9|83400.9|83449|83399|83455.7|83405.7|83445.8|83395.8|62
1621514860000|2021-05-20 12:47:40|83449.4|83399.4|83444.7|83394.7|83449.6|83412.5|83425.5|83393.9|44
1621514870000|2021-05-20 12:47:50|83432.7|83407.7|83444|83419|83444|83419|83429.7|83404.7|55
1621514880000|2021-05-20 12:48:00|83443.7|83418.7|83443.1|83418.1|83457.8|83422.1|83441.6|83405.4|54
1621514890000|2021-05-20 12:48:10|83442.4|83417.4|83447.1|83422.1|83447.6|83422.6|83439.4|83414.4|48
1621514900000|2021-05-20 12:48:20|83460|83410|83456.3|83406.3|83461|83411|83455.4|83405.4|38
1621514910000|2021-05-20 12:48:30|83457.1|83407.1|83428.3|83403.3|83457.2|83407.2|83428.3|83391.1|44
1621514920000|2021-05-20 12:48:40|83428|83403|83441.3|83391.3|83442.6|83403|83426.8|83388.6|49
1621514930000|2021-05-20 12:48:50|83441.2|83391.2|83446.4|83396.4|83448.7|83398.7|83441.2|83391.2|41
1621514940000|2021-05-20 12:49:00|83445.9|83395.9|83442.7|83392.7|83446.2|83405.9|83430.9|83392.2|40
1621514950000|2021-05-20 12:49:10|83441.7|83391.7|83431.3|83406.3|83446.5|83407.5|83426.5|83390|48
1621514960000|2021-05-20 12:49:20|83431.1|83406.1|83432.8|83407.8|83446.2|83409.9|83428.9|83395.9|46
1621514970000|2021-05-20 12:49:30|83432.9|83407.9|83430.8|83405.8|83432.9|83407.9|83430.4|83405.4|32
1621514980000|2021-05-20 12:49:40|83430.7|83405.7|83427|83377|83432.7|83407.7|83417|83376.8|53
1621514990000|2021-05-20 12:49:50|83426.9|83376.9|83426.7|83376.7|83429.1|83389.4|83414.4|83374.5|42
1621515000000|2021-05-20 12:50:00|83426.8|83376.8|83415.1|83390.1|83428.9|83393.3|83410.4|83376.8|54
1621515010000|2021-05-20 12:50:10|83416.2|83391.2|83419.7|83369.7|83426.2|83393.7|83408.6|83369.7|51
1621515020000|2021-05-20 12:50:20|83422.3|83372.3|83395.7|83345.7|83422.3|83384.3|83381.8|83344.7|60
1621515030000|2021-05-20 12:50:30|83396|83346|83390.1|83365.1|83400.2|83366.6|83385|83346|54
1621515040000|2021-05-20 12:50:40|83390.4|83365.4|83390.5|83365.5|83392.5|83367.5|83388.5|83363.5|50
1621515050000|2021-05-20 12:50:50|83390.3|83365.3|83387.3|83362.3|83391.1|83366.1|83387.3|83362.3|42
1621515060000|2021-05-20 12:51:00|83387.6|83362.6|83386.9|83361.9|83405.6|83366.1|83384.2|83348.2|49
1621515070000|2021-05-20 12:51:10|83387.7|83362.7|83406.9|83381.9|83418.5|83382.9|83387.7|83351.6|60
1621515080000|2021-05-20 12:51:20|83404.6|83379.6|83405.9|83380.9|83406.5|83381.5|83402.3|83377.3|54
1621515090000|2021-05-20 12:51:30|83417.8|83367.8|83412.7|83362.7|83419.9|83383.7|83399.9|83361.5|55
1621515100000|2021-05-20 12:51:40|83412.3|83362.3|83415.4|83365.4|83415.5|83365.5|83409.2|83359.2|40
1621515110000|2021-05-20 12:51:50|83416.1|83366.1|83410.3|83360.3|83416.1|83366.1|83409.5|83359.5|45
1621515120000|2021-05-20 12:52:00|83410.7|83360.7|83410.4|83360.4|83412.7|83375.9|83397.4|83357.2|43
1621515130000|2021-05-20 12:52:10|83410.3|83360.3|83412.4|83362.4|83413|83370.1|83394.8|83357.1|55
1621515140000|2021-05-20 12:52:20|83412.3|83362.3|83404.4|83379.4|83413|83379.7|83399.9|83361.8|44
1621515150000|2021-05-20 12:52:30|83405.3|83380.3|83407.6|83382.6|83409.3|83384.3|83402.9|83377.9|42
1621515160000|2021-05-20 12:52:40|83407|83382|83426.6|83376.6|83427.3|83390|83406.9|83376.5|42
1621515170000|2021-05-20 12:52:50|83413.8|83388.8|83420|83370|83420|83388.8|83400.5|83365.3|53
1621515180000|2021-05-20 12:53:00|83419.2|83369.2|83414.4|83389.4|83419.2|83390|83404.1|83369.2|47
1621515190000|2021-05-20 12:53:10|83416.4|83391.4|83415.4|83390.4|83420|83395|83414.6|83389.6|46
1621515200000|2021-05-20 12:53:20|83415.2|83390.2|83404.5|83379.5|83415.2|83390.2|83404.4|83379.4|45
1621515210000|2021-05-20 12:53:30|83404.4|83379.4|83407.4|83382.4|83407.4|83382.4|83403.5|83378.5|38
1621515220000|2021-05-20 12:53:40|83407.2|83382.2|83409.8|83384.8|83412.5|83387.5|83406.6|83381.6|49
1621515230000|2021-05-20 12:53:50|83409.5|83384.5|83405.4|83380.4|83410.2|83385.2|83403.3|83378.3|55
1621515240000|2021-05-20 12:54:00|83404.9|83379.9|83398.2|83373.2|83405.1|83380.1|83397.2|83372.2|38
1621515250000|2021-05-20 12:54:10|83398.1|83373.1|83394.6|83369.6|83398.1|83373.1|83393|83368|49
1621515260000|2021-05-20 12:54:20|83394.1|83369.1|83394.7|83369.7|83395.4|83370.4|83393.9|83368.9|32
1621515270000|2021-05-20 12:54:30|83394.6|83369.6|83399.6|83374.6|83415.2|83379.5|83389.2|83364.2|48
1621515280000|2021-05-20 12:54:40|83399|83374|83402.6|83377.6|83404.1|83379.1|83398|83373|47
1621515290000|2021-05-20 12:54:50|83403.3|83378.3|83407.9|83382.9|83409.1|83384.1|83401|83376|43
1621515300000|2021-05-20 12:55:00|83407.8|83382.8|83422.5|83372.5|83425|83386.9|83406.7|83371|47
1621515310000|2021-05-20 12:55:10|83422.7|83372.7|83427|83377|83427.2|83377.2|83422|83372|46
1621515320000|2021-05-20 12:55:20|83426.8|83376.8|83426.6|83376.6|83431|83381|83426.2|83376.2|53
1621515330000|2021-05-20 12:55:30|83427|83377|83424.7|83374.7|83427.9|83377.9|83423.5|83373.5|40
1621515340000|2021-05-20 12:55:40|83424.5|83374.5|83423.9|83373.9|83424.6|83374.6|83421.4|83371.4|39
1621515350000|2021-05-20 12:55:50|83423.3|83373.3|83407.4|83382.4|83423.9|83384.7|83407.4|83372.5|32
1621515360000|2021-05-20 12:56:00|83406.7|83381.7|83398.8|83373.8|83420|83382.8|83396.2|83369.9|49
1621515370000|2021-05-20 12:56:10|83400.2|83375.2|83416|83391|83427|83393.4|83399.1|83374.1|63
1621515380000|2021-05-20 12:56:20|83415.1|83390.1|83419.4|83394.4|83419.5|83394.5|83414.9|83389.9|44
1621515390000|2021-05-20 12:56:30|83420.3|83395.3|83416.3|83391.3|83430.3|83395.3|83415.8|83376.5|34
1621515400000|2021-05-20 12:56:40|83417.9|83392.9|83417.2|83392.2|83421.1|83396.1|83415.3|83390.3|42
1621515410000|2021-05-20 12:56:50|83416.7|83391.7|83417.3|83392.3|83418.7|83393.7|83416.2|83391.2|40
1621515420000|2021-05-20 12:57:00|83418.2|83393.2|83416.8|83391.8|83422.5|83397.5|83415.1|83390.1|46
1621515430000|2021-05-20 12:57:10|83416.6|83391.6|83408.8|83383.8|83424.4|83392.1|83408.8|83374.4|45
1621515440000|2021-05-20 12:57:20|83410.7|83385.7|83411|83386|83415.2|83390.2|83408|83383|54
1621515450000|2021-05-20 12:57:30|83412.2|83387.2|83409.2|83384.2|83413.5|83388.5|83409.1|83384.1|45
1621515460000|2021-05-20 12:57:40|83410.1|83385.1|83410.4|83385.4|83410.4|83385.4|83407.9|83382.9|33
1621515470000|2021-05-20 12:57:50|83409.7|83384.7|83407.9|83382.9|83410.8|83385.8|83406.8|83381.8|52
1621515480000|2021-05-20 12:58:00|83407.4|83382.4|83410.6|83385.6|83410.9|83385.9|83407.4|83382.4|40
1621515490000|2021-05-20 12:58:10|83410.2|83385.2|83430.1|83405.1|83430.3|83405.3|83409.2|83376.5|62
1621515500000|2021-05-20 12:58:20|83429.1|83404.1|83438.2|83413.2|83450.8|83414.1|83427.6|83390|56
1621515510000|2021-05-20 12:58:30|83438|83413|83446.7|83396.7|83449.7|83413|83436.2|83394.9|44
1621515520000|2021-05-20 12:58:40|83445.5|83395.5|83435.3|83410.3|83450.3|83412.7|83435.3|83394|51
1621515530000|2021-05-20 12:58:50|83436.9|83411.9|83437.1|83412.1|83438.5|83413.5|83434.6|83409.6|42
1621515540000|2021-05-20 12:59:00|83436.5|83411.5|83431.6|83406.6|83437|83412|83430.5|83405.5|55
1621515550000|2021-05-20 12:59:10|83431.7|83406.7|83426.8|83401.8|83431.7|83406.7|83422.2|83397.2|46
1621515560000|2021-05-20 12:59:20|83425.3|83400.3|83418.9|83393.9|83438|83403.4|83418.6|83387.8|43
1621515570000|2021-05-20 12:59:30|83420.7|83395.7|83420|83395|83421.2|83396.2|83417.4|83392.4|34
1621515580000|2021-05-20 12:59:40|83420.1|83395.1|83419.6|83394.6|83420.2|83395.2|83416.3|83391.3|36
1621515590000|2021-05-20 12:59:50|83418.8|83393.8|83397.4|83372.4|83429.3|83394.5|83397.4|83372.4|38
1621515600000|2021-05-20 13:00:00|83397.7|83372.7|83393.7|83368.7|83405.9|83372.7|83381.7|83340.1|71
1621515610000|2021-05-20 13:00:10|83394.3|83369.3|83397.4|83347.4|83407.1|83373.9|83377.4|83339.5|61
1621515620000|2021-05-20 13:00:20|83397.6|83347.6|83383.9|83358.9|83399.3|83362.6|83380.6|83343.9|68
1621515630000|2021-05-20 13:00:30|83383.7|83358.7|83383.2|83358.2|83397.3|83362.5|83381.4|83346|52
1621515640000|2021-05-20 13:00:40|83382.5|83357.5|83382.5|83357.5|83391.7|83360.5|83377.1|83339.6|50
1621515650000|2021-05-20 13:00:50|83382.3|83357.3|83389.8|83364.8|83401.4|83364.8|83381.2|83349.4|46
1621515660000|2021-05-20 13:01:00|83391.7|83366.7|83381.6|83356.6|83399.8|83366.7|83375.1|83347.6|55
1621515670000|2021-05-20 13:01:10|83381.8|83356.8|83393|83368|83404.4|83368|83381.7|83352.5|52
1621515680000|2021-05-20 13:01:20|83392.8|83367.8|83398.9|83373.9|83399.2|83374.2|83390.8|83365.8|50
1621515690000|2021-05-20 13:01:30|83398.8|83373.8|83398.4|83373.4|83399.7|83374.7|83397|83372|36
1621515700000|2021-05-20 13:01:40|83398.3|83373.3|83408|83383|83408|83383|83398.2|83373.2|37
1621515710000|2021-05-20 13:01:50|83408.2|83383.2|83406.5|83381.5|83416.6|83383.7|83399.2|83365.2|55
1621515720000|2021-05-20 13:02:00|83405.6|83380.6|83408.4|83383.4|83408.6|83383.6|83405.6|83380.6|28
1621515730000|2021-05-20 13:02:10|83408.5|83383.5|83407.2|83382.2|83410.6|83385.6|83405.9|83380.9|40
1621515740000|2021-05-20 13:02:20|83407.6|83382.6|83403.3|83378.3|83411|83386|83402.2|83377.2|41
1621515750000|2021-05-20 13:02:30|83403.6|83378.6|83414.9|83389.9|83427.3|83394|83403.6|83377.3|51
1621515760000|2021-05-20 13:02:40|83414.7|83389.7|83408.7|83383.7|83416.9|83391.9|83408.7|83383.7|53
1621515770000|2021-05-20 13:02:50|83408.8|83383.8|83392.1|83367.1|83410|83385|83389.2|83364.2|47
1621515780000|2021-05-20 13:03:00|83391.4|83366.4|83398.5|83373.5|83413.6|83375.2|83390.1|83361.9|55
1621515790000|2021-05-20 13:03:10|83399.4|83374.4|83404.5|83379.5|83406|83381|83398.2|83373.2|52
1621515800000|2021-05-20 13:03:20|83404.8|83379.8|83397.7|83372.7|83404.8|83379.8|83397.2|83372.2|45
1621515810000|2021-05-20 13:03:30|83397.5|83372.5|83402.3|83377.3|83409.8|83384.8|83397.4|83372.4|59
1621515820000|2021-05-20 13:03:40|83402.1|83377.1|83408.8|83383.8|83420|83384.4|83402.1|83366.9|45
1621515830000|2021-05-20 13:03:50|83407.6|83382.6|83420.1|83395.1|83428.7|83395.8|83407|83375.6|54
1621515840000|2021-05-20 13:04:00|83421|83396|83416.2|83391.2|83423.5|83398.5|83416.2|83391.2|49
1621515850000|2021-05-20 13:04:10|83416.8|83391.8|83421|83396|83430.7|83396|83415.3|83377.2|44
1621515860000|2021-05-20 13:04:20|83420.4|83395.4|83425.8|83400.8|83440.5|83403.3|83419.9|83381.9|58
1621515870000|2021-05-20 13:04:30|83439.9|83389.9|83421.7|83396.7|83439.9|83398.5|83419.4|83384.6|46
1621515880000|2021-05-20 13:04:40|83422.3|83397.3|83424.1|83399.1|83425.7|83400.7|83420|83395|51
1621515890000|2021-05-20 13:04:50|83424.2|83399.2|83424.3|83399.3|83424.9|83399.9|83423.3|83398.3|39
1621515900000|2021-05-20 13:05:00|83424.2|83399.2|83422.8|83397.8|83429.9|83399.5|83418.3|83379.9|42
1621515910000|2021-05-20 13:05:10|83422.7|83397.7|83443|83418|83448.8|83418|83415.4|83386.4|55
1621515920000|2021-05-20 13:05:20|83439.2|83414.2|83425.6|83400.6|83441.5|83414.7|83424.4|83391.5|60
1621515930000|2021-05-20 13:05:30|83424.9|83399.9|83426.1|83376.1|83427|83400.2|83414.4|83375.9|52
1621515940000|2021-05-20 13:05:40|83425.8|83375.8|83414.4|83389.4|83426.8|83389.4|83410|83373.8|49
1621515950000|2021-05-20 13:05:50|83414.6|83389.6|83414.4|83389.4|83415.1|83390.1|83413.7|83388.7|34
1621515960000|2021-05-20 13:06:00|83414.3|83389.3|83411|83386|83423|83389.3|83409.2|83371|44
1621515970000|2021-05-20 13:06:10|83410.6|83385.6|83429.3|83379.3|83430.4|83392.1|83408.5|83370.8|43
1621515980000|2021-05-20 13:06:20|83429.4|83379.4|83418.7|83393.7|83431|83394.4|83414.3|83376.9|46
1621515990000|2021-05-20 13:06:30|83418.3|83393.3|83418.6|83393.6|83435.9|83399.7|83418.3|83384.6|42
1621516000000|2021-05-20 13:06:40|83418.8|83393.8|83421.5|83396.5|83421.8|83396.8|83418.6|83393.6|29
1621516010000|2021-05-20 13:06:50|83421.4|83396.4|83423.9|83398.9|83423.9|83398.9|83420.6|83395.6|32
1621516020000|2021-05-20 13:07:00|83423.8|83398.8|83440.1|83390.1|83440.4|83402.6|83422.2|83389.5|35
1621516030000|2021-05-20 13:07:10|83440|83390|83431.2|83406.2|83440|83406.5|83427.3|83389.5|36
1621516040000|2021-05-20 13:07:20|83431.1|83406.1|83430.6|83405.6|83435.5|83410.5|83430.4|83405.4|50
1621516050000|2021-05-20 13:07:30|83430.4|83405.4|83435.4|83410.4|83448.9|83410.8|83430.3|83397.3|39
1621516060000|2021-05-20 13:07:40|83448.3|83398.3|83432.3|83407.3|83449.3|83411.6|83430.8|83395.5|40
1621516070000|2021-05-20 13:07:50|83432.1|83407.1|83441.6|83416.6|83442.3|83417.3|83430.7|83405.7|52
1621516080000|2021-05-20 13:08:00|83441.8|83416.8|83451.5|83401.5|83452.7|83417.8|83436.8|83401.2|43
1621516090000|2021-05-20 13:08:10|83451.3|83401.3|83442.9|83417.9|83452.6|83418.4|83438|83401.2|46
1621516100000|2021-05-20 13:08:20|83444.1|83419.1|83440.3|83415.3|83444.7|83419.7|83436.3|83411.3|48
1621516110000|2021-05-20 13:08:30|83440.5|83415.5|83443|83418|83444.8|83419.8|83440.3|83415.3|39
1621516120000|2021-05-20 13:08:40|83442.9|83417.9|83448.3|83423.3|83448.3|83423.3|83440.2|83415.2|34
1621516130000|2021-05-20 13:08:50|83448.2|83423.2|83450.2|83425.2|83451.2|83426.2|83445.2|83420.2|41
1621516140000|2021-05-20 13:09:00|83450.5|83425.5|83445.5|83420.5|83450.5|83425.5|83441.7|83416.7|50
1621516150000|2021-05-20 13:09:10|83444.8|83419.8|83440.2|83415.2|83445.7|83420.7|83438.6|83413.6|35
1621516160000|2021-05-20 13:09:20|83440.5|83415.5|83445.1|83420.1|83445.1|83420.1|83438.2|83413.2|47
1621516170000|2021-05-20 13:09:30|83444.7|83419.7|83447.6|83422.6|83447.9|83422.9|83444.7|83419.7|26
1621516180000|2021-05-20 13:09:40|83447.5|83422.5|83446.4|83421.4|83447.8|83422.8|83444.4|83419.4|30
1621516190000|2021-05-20 13:09:50|83447.1|83422.1|83447.5|83422.5|83449.1|83424.1|83445.6|83420.6|36
1621516200000|2021-05-20 13:10:00|83448.3|83423.3|83441.2|83416.2|83449.1|83424.1|83441.1|83416.1|40
1621516210000|2021-05-20 13:10:10|83441.6|83416.6|83441.1|83416.1|83441.6|83416.6|83436.2|83411.2|37
1621516220000|2021-05-20 13:10:20|83441|83416|83434.6|83409.6|83441|83416|83433.3|83408.3|38
1621516230000|2021-05-20 13:10:30|83434.2|83409.2|83433|83408|83434.4|83409.4|83433|83408|29
1621516240000|2021-05-20 13:10:40|83432.9|83407.9|83429.8|83404.8|83434.1|83409.1|83429.7|83404.7|34
1621516250000|2021-05-20 13:10:50|83430.1|83405.1|83425.5|83400.5|83430.2|83405.2|83423.7|83398.7|37
1621516260000|2021-05-20 13:11:00|83427.9|83402.9|83431.6|83406.6|83433.3|83408.3|83427.9|83402.9|46
1621516270000|2021-05-20 13:11:10|83431.8|83406.8|83422.8|83397.8|83434|83409|83422.6|83397.6|49
1621516280000|2021-05-20 13:11:20|83422.4|83397.4|83428.1|83403.1|83428.6|83403.6|83422.4|83397.4|44
1621516290000|2021-05-20 13:11:30|83428.4|83403.4|83431|83406|83431.7|83406.7|83426.9|83401.9|38
1621516300000|2021-05-20 13:11:40|83431.1|83406.1|83423.4|83398.4|83431.1|83406.1|83422.8|83397.8|45
1621516310000|2021-05-20 13:11:50|83422.7|83397.7|83420.2|83395.2|83423.3|83398.3|83420.1|83395.1|38
1621516320000|2021-05-20 13:12:00|83419.5|83394.5|83411.3|83386.3|83421|83396|83411.2|83386.2|31
1621516330000|2021-05-20 13:12:10|83411.9|83386.9|83414|83389|83418.1|83393.1|83410.3|83385.3|64
1621516340000|2021-05-20 13:12:20|83414.2|83389.2|83412.8|83387.8|83414.4|83389.4|83408.4|83383.4|58
1621516350000|2021-05-20 13:12:30|83412.6|83387.6|83407|83382|83413.5|83388.5|83403.8|83378.8|56
1621516360000|2021-05-20 13:12:40|83405.2|83380.2|83409.9|83384.9|83412|83387|83403.4|83378.4|52
1621516370000|2021-05-20 13:12:50|83410|83385|83411.7|83386.7|83413.4|83388.4|83409.2|83384.2|43
1621516380000|2021-05-20 13:13:00|83412.6|83387.6|83407.1|83382.1|83418.1|83387.6|83403.9|83368.1|56
1621516390000|2021-05-20 13:13:10|83407.3|83382.3|83403.2|83378.2|83407.5|83382.5|83402.6|83377.6|48
1621516400000|2021-05-20 13:13:20|83403.1|83378.1|83405|83380|83405|83380|83400.1|83375.1|34
1621516410000|2021-05-20 13:13:30|83405.7|83380.7|83402.2|83377.2|83415.2|83380.7|83400.9|83361.9|51
1621516420000|2021-05-20 13:13:40|83400.8|83375.8|83404.3|83379.3|83404.6|83379.6|83400.8|83375.8|51
1621516430000|2021-05-20 13:13:50|83404.5|83379.5|83407.3|83382.3|83409.1|83384.1|83403.1|83378.1|44
1621516440000|2021-05-20 13:14:00|83407.1|83382.1|83407|83382|83407.4|83382.4|83406.5|83381.5|25
1621516450000|2021-05-20 13:14:10|83406.8|83381.8|83403.3|83378.3|83407.2|83382.2|83402.2|83377.2|43
1621516460000|2021-05-20 13:14:20|83403.1|83378.1|83378.1|83353.1|83403.7|83378.7|83378.1|83353.1|62
1621516470000|2021-05-20 13:14:30|83379.5|83354.5|83388.8|83363.8|83390.5|83365.5|83378|83353|60
1621516480000|2021-05-20 13:14:40|83388.7|83363.7|83387.4|83362.4|83389.7|83364.7|83387.2|83362.2|48
1621516490000|2021-05-20 13:14:50|83388|83363|83384.8|83359.8|83389.5|83364.5|83383.7|83358.7|50
1621516500000|2021-05-20 13:15:00|83384.4|83359.4|83389.5|83364.5|83392.6|83367.6|83384.4|83359.4|69
1621516510000|2021-05-20 13:15:10|83388.8|83363.8|83392.9|83367.9|83404.3|83368.5|83387.5|83351.3|60
1621516520000|2021-05-20 13:15:20|83393|83368|83392.6|83367.6|83394.7|83369.7|83391.9|83366.9|36
1621516530000|2021-05-20 13:15:30|83392.1|83367.1|83378|83353|83393.5|83368.5|83377|83352|62
1621516540000|2021-05-20 13:15:40|83376.6|83351.6|83384.1|83359.1|83385.8|83360.8|83376.6|83351.6|44
1621516550000|2021-05-20 13:15:50|83383.6|83358.6|83384.6|83359.6|83387.3|83362.3|83383.3|83358.3|35
1621516560000|2021-05-20 13:16:00|83384.5|83359.5|83389.4|83364.4|83391.1|83366.1|83383.3|83358.3|54
1621516570000|2021-05-20 13:16:10|83389.1|83364.1|83394.4|83369.4|83394.8|83369.8|83389.1|83364.1|19
1621516580000|2021-05-20 13:16:20|83394.3|83369.3|83375.2|83350.2|83394.3|83369.3|83375.2|83350.2|61
1621516590000|2021-05-20 13:16:30|83375.7|83350.7|83366.9|83341.9|83377.3|83352.3|83364.2|83339.2|58
1621516600000|2021-05-20 13:16:40|83367.3|83342.3|83365.7|83340.7|83371.4|83346.4|83365.2|83340.2|63
1621516610000|2021-05-20 13:16:50|83366.3|83341.3|83364.4|83339.4|83367.6|83342.6|83363.5|83338.5|47
1621516620000|2021-05-20 13:17:00|83364.2|83339.2|83367|83342|83369.1|83344.1|83364|83339|52
1621516630000|2021-05-20 13:17:10|83362|83337|83357.2|83332.2|83362|83337|83351|83326|64
1621516640000|2021-05-20 13:17:20|83357.4|83332.4|83370.6|83345.6|83371.1|83346.1|83357.2|83332.2|63
1621516650000|2021-05-20 13:17:30|83371.1|83346.1|83357.3|83332.3|83372.7|83347.7|83356.7|83331.7|60
1621516660000|2021-05-20 13:17:40|83358.4|83333.4|83345.9|83320.9|83359.6|83334.6|83345.9|83320.9|69
1621516670000|2021-05-20 13:17:50|83346.2|83321.2|83344.3|83319.3|83346.7|83321.7|83343.9|83318.9|46
1621516680000|2021-05-20 13:18:00|83344.1|83319.1|83343.3|83318.3|83344.3|83319.3|83335.2|83310.2|62
1621516690000|2021-05-20 13:18:10|83342.9|83317.9|83358.8|83333.8|83360.5|83335.5|83342.9|83317.9|58
1621516700000|2021-05-20 13:18:20|83359.6|83334.6|83348.3|83323.3|83359.6|83334.6|83342.3|83317.3|64
1621516710000|2021-05-20 13:18:30|83347.8|83322.8|83343.9|83318.9|83358.7|83325.8|83341.3|83308.7|61
1621516720000|2021-05-20 13:18:40|83343.4|83318.4|83347.9|83322.9|83360.2|83323.9|83343.4|83309.1|40
1621516730000|2021-05-20 13:18:50|83347.7|83322.7|83347.4|83322.4|83363.7|83326|83346.5|83312.8|47
1621516740000|2021-05-20 13:19:00|83347|83322|83351.7|83326.7|83357.5|83332.5|83347|83322|53
1621516750000|2021-05-20 13:19:10|83352.6|83327.6|83356.5|83331.5|83359.3|83334.3|83351.5|83326.5|49
1621516760000|2021-05-20 13:19:20|83356.9|83331.9|83355.1|83330.1|83361.9|83336.9|83354.7|83329.7|58
1621516770000|2021-05-20 13:19:30|83355.5|83330.5|83356.3|83331.3|83357.1|83332.1|83352.9|83327.9|40
1621516780000|2021-05-20 13:19:40|83355.9|83330.9|83367.2|83342.2|83379.9|83342.2|83354.5|83317.2|61
1621516790000|2021-05-20 13:19:50|83367.3|83342.3|83360.4|83335.4|83367.6|83342.6|83360.4|83335.4|46
1621516800000|2021-05-20 13:20:00|83358.8|83333.8|83345.2|83320.2|83358.8|83333.8|83345.1|83320.1|70
1621516810000|2021-05-20 13:20:10|83344.7|83319.7|83342.9|83317.9|83344.7|83319.7|83339.4|83314.4|51
1621516820000|2021-05-20 13:20:20|83342.7|83317.7|83336|83311|83343.1|83318.1|83335.6|83310.6|50
1621516830000|2021-05-20 13:20:30|83335.9|83310.9|83334.2|83309.2|83339.6|83314.6|83332.8|83307.8|52
1621516840000|2021-05-20 13:20:40|83334.6|83309.6|83345.4|83320.4|83355.8|83320.4|83334.3|83305.8|51
1621516850000|2021-05-20 13:20:50|83345.7|83320.7|83348.7|83323.7|83348.8|83323.8|83340.2|83315.2|46
1621516860000|2021-05-20 13:21:00|83347.4|83322.4|83346.7|83321.7|83349.3|83324.3|83346.5|83321.5|40
1621516870000|2021-05-20 13:21:10|83346.8|83321.8|83346.1|83321.1|83358.4|83333.4|83346.1|83321.1|46
1621516880000|2021-05-20 13:21:20|83346.5|83321.5|83347.1|83322.1|83349.5|83324.5|83343.7|83318.7|44
1621516890000|2021-05-20 13:21:30|83347.2|83322.2|83350.5|83325.5|83351.8|83326.8|83346.8|83321.8|42
1621516900000|2021-05-20 13:21:40|83350.3|83325.3|83349.5|83324.5|83351.9|83326.9|83347.5|83322.5|25
1621516910000|2021-05-20 13:21:50|83348.5|83323.5|83346.7|83321.7|83348.9|83323.9|83342.5|83317.5|52
1621516920000|2021-05-20 13:22:00|83346.5|83321.5|83349.3|83324.3|83349.5|83324.5|83342.9|83317.9|49
1621516930000|2021-05-20 13:22:10|83349.1|83324.1|83345.3|83320.3|83349.9|83324.9|83344.7|83319.7|37
1621516940000|2021-05-20 13:22:20|83345.8|83320.8|83347|83322|83347.1|83322.1|83343.9|83318.9|28
1621516950000|2021-05-20 13:22:30|83346.8|83321.8|83346.2|83321.2|83347.1|83322.1|83346.1|83321.1|20
1621516960000|2021-05-20 13:22:40|83346.1|83321.1|83342.4|83317.4|83348.7|83323.7|83342.4|83317.4|33
1621516970000|2021-05-20 13:22:50|83342.1|83317.1|83340.9|83315.9|83353.5|83317.2|83336.4|83298.3|36
1621516980000|2021-05-20 13:23:00|83340.2|83315.2|83330.1|83305.1|83355.1|83318.1|83330|83304.5|38
1621516990000|2021-05-20 13:23:10|83330.6|83305.6|83329.8|83304.8|83331|83306|83318.9|83293.9|30
1621517000000|2021-05-20 13:23:20|83329.3|83304.3|83331.8|83281.8|83341.6|83304.3|83321.7|83281.8|28
1621517010000|2021-05-20 13:23:30|83331.4|83281.4|83333.6|83283.6|83336.8|83298.9|83318.3|83281.4|38
1621517020000|2021-05-20 13:23:40|83333.9|83283.9|83333.1|83283.1|83339.4|83301.7|83320.6|83283.1|35
1621517030000|2021-05-20 13:23:50|83333.3|83283.3|83325.9|83300.9|83334.3|83300.9|83321|83283.2|34
1621517040000|2021-05-20 13:24:00|83326.7|83301.7|83332.3|83282.3|83334.2|83301.7|83317.4|83281.5|39
1621517050000|2021-05-20 13:24:10|83333|83283|83329.8|83304.8|83333.1|83305.6|83318.7|83283|32
1621517060000|2021-05-20 13:24:20|83329.3|83304.3|83331.1|83306.1|83333.3|83308.3|83321.2|83296.2|41
1621517070000|2021-05-20 13:24:30|83331.3|83306.3|83323.9|83298.9|83333|83308|83323.9|83298.9|34
1621517080000|2021-05-20 13:24:40|83323.6|83298.6|83325.7|83300.7|83328.3|83303.3|83321.4|83296.4|36
1621517090000|2021-05-20 13:24:50|83325.4|83300.4|83330.8|83305.8|83330.8|83305.8|83325.4|83300.4|32
1621517100000|2021-05-20 13:25:00|83330.9|83305.9|83321.6|83296.6|83330.9|83305.9|83321.6|83296.6|32
1621517110000|2021-05-20 13:25:10|83321.8|83296.8|83322.6|83297.6|83322.6|83297.6|83316.7|83291.7|30
1621517120000|2021-05-20 13:25:20|83322.7|83297.7|83320.3|83295.3|83323.4|83298.4|83318.2|83293.2|29
1621517130000|2021-05-20 13:25:30|83320|83295|83312|83287|83328.3|83297.2|83311.1|83278.3|33
1621517140000|2021-05-20 13:25:40|83312.1|83287.1|83311.3|83286.3|83312.1|83287.1|83310.6|83285.6|37
1621517150000|2021-05-20 13:25:50|83314.7|83289.7|83316.6|83291.6|83319.4|83294.4|83314.7|83289.7|40
1621517160000|2021-05-20 13:26:00|83316.8|83291.8|83313.5|83288.5|83318.3|83293.3|83313.1|83288.1|36
1621517170000|2021-05-20 13:26:10|83313.6|83288.6|83331.2|83281.2|83331.2|83291.9|83313.6|83275.8|33
1621517180000|2021-05-20 13:26:20|83331.9|83281.9|83312.1|83287.1|83332.3|83295.4|83312.1|83281|28
1621517190000|2021-05-20 13:26:30|83312.5|83287.5|83310|83285|83314.7|83289.7|83309.1|83284.1|31
1621517200000|2021-05-20 13:26:40|83309.7|83284.7|83317.2|83292.2|83318.7|83293.7|83309.6|83284.6|29
1621517210000|2021-05-20 13:26:50|83317.9|83292.9|83322.4|83297.4|83323.6|83298.6|83315.3|83290.3|33
1621517220000|2021-05-20 13:27:00|83322.1|83297.1|83318.8|83293.8|83323.5|83298.5|83317.9|83292.9|32
1621517230000|2021-05-20 13:27:10|83320.4|83295.4|83319.9|83294.9|83321|83296|83318.6|83293.6|20
1621517240000|2021-05-20 13:27:20|83319.8|83294.8|83319.3|83294.3|83320.4|83295.4|83318.7|83293.7|21
1621517250000|2021-05-20 13:27:30|83318.8|83293.8|83315.6|83290.6|83319.6|83294.6|83314.9|83289.9|24
1621517260000|2021-05-20 13:27:40|83314.9|83289.9|83315.3|83290.3|83315.7|83290.7|83314.1|83289.1|21
1621517270000|2021-05-20 13:27:50|83315|83290|83327.7|83277.7|83327.7|83290.9|83313.3|83276.4|26
1621517280000|2021-05-20 13:28:00|83327.3|83277.3|83322.3|83297.3|83333.8|83299.2|83318.7|83276.5|29
1621517290000|2021-05-20 13:28:10|83321.7|83296.7|83320.5|83295.5|83333.3|83297|83320.2|83282.8|28
1621517300000|2021-05-20 13:28:20|83321|83296|83330.2|83280.2|83332|83297.1|83318.5|83280.1|15
1621517310000|2021-05-20 13:28:30|83317.1|83292.1|83331.9|83281.9|83332.2|83295.4|83317.1|83280.9|17
1621517320000|2021-05-20 13:28:40|83332.4|83282.4|83333.1|83283.1|83333.1|83283.1|83331.4|83281.4|19
1621517330000|2021-05-20 13:28:50|83333|83283|83339.1|83289.1|83339.5|83297.5|83321.2|83283|27
1621517340000|2021-05-20 13:29:00|83338.9|83288.9|83334.2|83284.2|83338.9|83288.9|83331.8|83281.8|28
1621517350000|2021-05-20 13:29:10|83331.8|83281.8|83331.9|83281.9|83334.9|83284.9|83331.8|83281.8|34
1621517360000|2021-05-20 13:29:20|83331.7|83281.7|83330.2|83280.2|83332.7|83282.7|83330.2|83280.2|21
1621517370000|2021-05-20 13:29:30|83329.8|83279.8|83324.5|83274.5|83331.1|83281.1|83322.9|83272.9|33
1621517380000|2021-05-20 13:29:40|83324.2|83274.2|83323|83273|83327.1|83277.1|83321.3|83271.3|31
1621517390000|2021-05-20 13:29:50|83323.1|83273.1|83326.1|83276.1|83326.7|83285.9|83309.1|83273|34
1621517400000|2021-05-20 13:30:00|83325.6|83275.6|83329.8|83279.8|83332.6|83282.6|83324|83274|36
1621517410000|2021-05-20 13:30:10|83330.1|83280.1|83328.4|83278.4|83334.5|83284.5|83327.5|83277.5|36
1621517420000|2021-05-20 13:30:20|83328.5|83278.5|83329.5|83279.5|83329.5|83292.6|83315.4|83278.4|29
1621517430000|2021-05-20 13:30:30|83329.7|83279.7|83305|83280|83330.1|83283.4|83304.6|83271.4|32
1621517440000|2021-05-20 13:30:40|83304.7|83279.7|83315.4|83265.4|83318.6|83280.5|83304.4|83265.4|31
1621517450000|2021-05-20 13:30:50|83315.9|83265.9|83317.2|83267.2|83317.9|83267.9|83315.6|83265.6|33
1621517460000|2021-05-20 13:31:00|83318.1|83268.1|83317.4|83267.4|83324.5|83285.4|83302.1|83266.4|35
1621517470000|2021-05-20 13:31:10|83317.3|83267.3|83316.8|83266.8|83319.3|83269.3|83316.2|83266.2|36
1621517480000|2021-05-20 13:31:20|83316.5|83266.5|83307|83282|83320.6|83283.5|83305.3|83265.8|41
1621517490000|2021-05-20 13:31:30|83305.7|83280.7|83297.4|83272.4|83306.6|83281.6|83297.4|83272.4|37
1621517500000|2021-05-20 13:31:40|83296.5|83271.5|83299.5|83274.5|83302.2|83277.2|83295.5|83270.5|40
1621517510000|2021-05-20 13:31:50|83300.9|83275.9|83296.2|83271.2|83300.9|83275.9|83295.6|83270.6|35
1621517520000|2021-05-20 13:32:00|83295.6|83270.6|83284.5|83234.5|83295.8|83270.8|83266.8|83231.9|40
1621517530000|2021-05-20 13:32:10|83284.9|83234.9|83271.3|83246.3|83285.9|83248.6|83264.8|83234.9|36
1621517540000|2021-05-20 13:32:20|83271.2|83246.2|83258.4|83233.4|83272.7|83246.2|83257.3|83222.7|40
1621517550000|2021-05-20 13:32:30|83259.7|83234.7|83256.1|83231.1|83265.1|83240.1|83253.8|83228.8|37
1621517560000|2021-05-20 13:32:40|83256.2|83231.2|83250.3|83225.3|83258.1|83233.1|83249.7|83224.7|34
1621517570000|2021-05-20 13:32:50|83249|83224|83235.9|83210.9|83249.4|83224.4|83234.5|83209.5|36
1621517580000|2021-05-20 13:33:00|83236.1|83211.1|83257.7|83232.7|83267|83242|83235.7|83210.7|40
1621517590000|2021-05-20 13:33:10|83257.6|83232.6|83266.4|83241.4|83268.1|83243.1|83253.1|83228.1|39
1621517600000|2021-05-20 13:33:20|83263.6|83238.6|83252.6|83227.6|83271.6|83246.6|83250.7|83225.7|41
1621517610000|2021-05-20 13:33:30|83252.3|83227.3|83247.5|83222.5|83256|83231|83246.1|83221.1|41
1621517620000|2021-05-20 13:33:40|83247|83222|83252|83227|83254.5|83229.5|83241.9|83216.9|38
1621517630000|2021-05-20 13:33:50|83252.2|83227.2|83262|83237|83263.5|83238.5|83251.8|83226.8|36
1621517640000|2021-05-20 13:34:00|83262.5|83237.5|83254.6|83229.6|83265.8|83240.8|83254.6|83229.6|28
1621517650000|2021-05-20 13:34:10|83253.7|83228.7|83257.8|83232.8|83265.8|83240.8|83252|83227|41
1621517660000|2021-05-20 13:34:20|83257|83232|83245.5|83220.5|83263.7|83232.9|83245|83213.7|39
1621517670000|2021-05-20 13:34:30|83245.8|83220.8|83247.4|83222.4|83269.6|83231.1|83243.7|83218.7|39
1621517680000|2021-05-20 13:34:40|83247.1|83222.1|83240.7|83215.7|83260.1|83222.6|83239.8|83208.5|39
1621517690000|2021-05-20 13:34:50|83240.2|83215.2|83262.1|83212.1|83262.1|83223|83239.6|83212.1|30
1621517700000|2021-05-20 13:35:00|83249.4|83224.4|83256|83231|83258|83233|83249.4|83224.4|31
1621517710000|2021-05-20 13:35:10|83255.9|83230.9|83250.1|83225.1|83259|83234|83249.9|83224.9|31
1621517720000|2021-05-20 13:35:20|83250.8|83225.8|83255|83205|83255|83226.2|83241.4|83205|31
1621517730000|2021-05-20 13:35:30|83255.2|83205.2|83256.2|83206.2|83256.8|83206.8|83254.5|83204.5|26
1621517740000|2021-05-20 13:35:40|83256.3|83206.3|83226.2|83201.2|83256.3|83210.5|83226.2|83195.5|30
1621517750000|2021-05-20 13:35:50|83226.3|83201.3|83232.6|83207.6|83232.9|83207.9|83224.8|83199.8|35
1621517760000|2021-05-20 13:36:00|83232.2|83207.2|83242.1|83217.1|83245.5|83220.5|83232.2|83207.2|35
1621517770000|2021-05-20 13:36:10|83242.2|83217.2|83241.1|83216.1|83242.5|83217.5|83236.8|83211.8|36
1621517780000|2021-05-20 13:36:20|83241.9|83216.9|83242.2|83217.2|83247.9|83222.9|83239.8|83214.8|35
1621517790000|2021-05-20 13:36:30|83242|83217|83243.1|83218.1|83244.2|83219.2|83240.9|83215.9|36
1621517800000|2021-05-20 13:36:40|83243.2|83218.2|83250.1|83225.1|83250.1|83225.1|83241.9|83216.9|32
1621517810000|2021-05-20 13:36:50|83253.5|83228.5|83254.1|83229.1|83259|83234|83253.5|83228.5|38
1621517820000|2021-05-20 13:37:00|83253.9|83228.9|83252.7|83227.7|83254.8|83229.8|83252.1|83227.1|32
1621517830000|2021-05-20 13:37:10|83252.6|83227.6|83262.4|83237.4|83263.2|83238.2|83252.3|83227.3|36
1621517840000|2021-05-20 13:37:20|83263|83238|83263.8|83238.8|83265.2|83240.2|83261.7|83236.7|41
1621517850000|2021-05-20 13:37:30|83263.1|83238.1|83261.6|83236.6|83266.7|83241.7|83258|83233|37
1621517860000|2021-05-20 13:37:40|83261.1|83236.1|83261.3|83236.3|83269|83244|83260.6|83235.6|35
1621517870000|2021-05-20 13:37:50|83261.1|83236.1|83260.9|83235.9|83263.2|83238.2|83258.2|83233.2|38
1621517880000|2021-05-20 13:38:00|83261.3|83236.3|83264|83239|83264.2|83239.2|83259.1|83234.1|40
1621517890000|2021-05-20 13:38:10|83263.7|83238.7|83250.7|83225.7|83264.2|83239.2|83248.4|83223.4|35
1621517900000|2021-05-20 13:38:20|83251.5|83226.5|83253.1|83228.1|83254.5|83229.5|83250.9|83225.9|40
1621517910000|2021-05-20 13:38:30|83252.9|83227.9|83250.4|83225.4|83252.9|83227.9|83248.8|83223.8|37
1621517920000|2021-05-20 13:38:40|83250.3|83225.3|83253.2|83228.2|83254.9|83229.9|83250.3|83225.3|39
1621517930000|2021-05-20 13:38:50|83254.1|83229.1|83255.2|83205.2|83255.6|83230.2|83243.2|83204.9|36
1621517940000|2021-05-20 13:39:00|83254.7|83204.7|83238.5|83213.5|83255.6|83215.7|83238|83204.6|35
1621517950000|2021-05-20 13:39:10|83238.7|83213.7|83233.9|83208.9|83250.5|83216.4|83232.1|83198.8|39
1621517960000|2021-05-20 13:39:20|83235.3|83210.3|83232.5|83207.5|83237.1|83212.1|83232|83207|38
1621517970000|2021-05-20 13:39:30|83233.1|83208.1|83226|83201|83233.8|83208.8|83225.4|83200.4|36
1621517980000|2021-05-20 13:39:40|83225.7|83200.7|83233.3|83208.3|83238|83209.7|83225.7|83188|41
1621517990000|2021-05-20 13:39:50|83233.7|83208.7|83248.2|83223.2|83248.2|83223.2|83232.5|83207.5|35
1621518000000|2021-05-20 13:40:00|83249.3|83224.3|83241.9|83216.9|83249.3|83224.3|83239.6|83214.6|37
1621518010000|2021-05-20 13:40:10|83241.8|83216.8|83240.1|83215.1|83242.2|83217.2|83239.4|83214.4|28
1621518020000|2021-05-20 13:40:20|83239.5|83214.5|83238.6|83213.6|83239.5|83214.5|83233.9|83208.9|32
1621518030000|2021-05-20 13:40:30|83238.8|83213.8|83242.4|83217.4|83242.4|83217.4|83235|83210|42
1621518040000|2021-05-20 13:40:40|83242.1|83217.1|83239.2|83214.2|83242.6|83217.6|83234.9|83209.9|33
1621518050000|2021-05-20 13:40:50|83238.4|83213.4|83248.8|83223.8|83249|83224|83238|83213|38
1621518060000|2021-05-20 13:41:00|83249.1|83224.1|83248.7|83223.7|83251.5|83226.5|83247|83222|36
1621518070000|2021-05-20 13:41:10|83248|83223|83248.2|83223.2|83250.3|83225.3|83243.1|83218.1|42
1621518080000|2021-05-20 13:41:20|83247.9|83222.9|83245.9|83220.9|83248.6|83223.6|83245.7|83220.7|31
1621518090000|2021-05-20 13:41:30|83246|83221|83241.6|83216.6|83248.4|83223.4|83241|83216|35
1621518100000|2021-05-20 13:41:40|83241.3|83216.3|83246|83221|83246|83221|83235.4|83210.4|38
1621518110000|2021-05-20 13:41:50|83245.7|83220.7|83251.3|83226.3|83251.5|83226.5|83245.7|83220.7|35
1621518120000|2021-05-20 13:42:00|83251.4|83226.4|83249.6|83224.6|83251.6|83226.6|83249.6|83224.6|28
1621518130000|2021-05-20 13:42:10|83249.9|83224.9|83248|83223|83250.7|83225.7|83248|83223|32
1621518140000|2021-05-20 13:42:20|83248.1|83223.1|83249.9|83224.9|83251.3|83226.3|83247.4|83222.4|29
1621518150000|2021-05-20 13:42:30|83250.3|83225.3|83258.2|83233.2|83258.9|83233.9|83250.3|83225.3|37
1621518160000|2021-05-20 13:42:40|83257.5|83232.5|83271.5|83246.5|83272.5|83247.5|83254.7|83229.7|39
1621518170000|2021-05-20 13:42:50|83271.3|83246.3|83271.8|83246.8|83271.8|83246.8|83267.8|83242.8|32
1621518180000|2021-05-20 13:43:00|83271.7|83246.7|83268.7|83243.7|83274.3|83249.3|83268.7|83243.7|35
1621518190000|2021-05-20 13:43:10|83268.8|83243.8|83272.9|83247.9|83272.9|83247.9|83268.7|83243.7|35
1621518200000|2021-05-20 13:43:20|83274.3|83249.3|83276.2|83251.2|83278.9|83253.9|83271.6|83246.6|34
1621518210000|2021-05-20 13:43:30|83276.5|83251.5|83281.1|83256.1|83282|83257|83275.5|83250.5|31
1621518220000|2021-05-20 13:43:40|83280.9|83255.9|83274.1|83249.1|83283.8|83258.8|83273.7|83248.7|40
1621518230000|2021-05-20 13:43:50|83274.6|83249.6|83276.2|83251.2|83277|83252|83274|83249|38
1621518240000|2021-05-20 13:44:00|83276.1|83251.1|83273.3|83248.3|83276.5|83251.5|83271.3|83246.3|34
1621518250000|2021-05-20 13:44:10|83272.7|83247.7|83282.1|83257.1|83282.1|83257.1|83272.7|83247.7|29
1621518260000|2021-05-20 13:44:20|83281.9|83256.9|83267.9|83242.9|83282.1|83257.1|83267|83242|31
1621518270000|2021-05-20 13:44:30|83266.2|83241.2|83275.7|83250.7|83276.3|83251.3|83266.1|83241.1|37
1621518280000|2021-05-20 13:44:40|83275.9|83250.9|83269.5|83244.5|83275.9|83250.9|83268.7|83243.7|33
1621518290000|2021-05-20 13:44:50|83269.4|83244.4|83262.3|83237.3|83269.8|83244.8|83259|83234|35
1621518300000|2021-05-20 13:45:00|83263.9|83238.9|83266.4|83241.4|83266.4|83241.4|83259|83234|36
1621518310000|2021-05-20 13:45:10|83268|83243|83256.3|83231.3|83268|83243|83256.3|83231.3|43
1621518320000|2021-05-20 13:45:20|83255.9|83230.9|83253.5|83228.5|83258.8|83233.8|83252.6|83227.6|38
1621518330000|2021-05-20 13:45:30|83253.7|83228.7|83246.1|83221.1|83253.7|83228.7|83242.9|83217.9|38
1621518340000|2021-05-20 13:45:40|83246.3|83221.3|83245.7|83220.7|83250.2|83225.2|83243.9|83218.9|36
1621518350000|2021-05-20 13:45:50|83245.3|83220.3|83245.4|83220.4|83247.1|83222.1|83243.8|83218.8|32
1621518360000|2021-05-20 13:46:00|83245.2|83220.2|83242.2|83217.2|83245.2|83220.2|83239|83214|33
1621518370000|2021-05-20 13:46:10|83239.7|83214.7|83230.9|83205.9|83239.7|83214.7|83229.5|83204.5|33
1621518380000|2021-05-20 13:46:20|83231|83206|83232.3|83207.3|83232.5|83207.5|83228.1|83203.1|32
1621518390000|2021-05-20 13:46:30|83232.8|83207.8|83238|83213|83238.7|83213.7|83230.9|83205.9|37
1621518400000|2021-05-20 13:46:40|83237.9|83212.9|83238.4|83213.4|83239.9|83214.9|83237|83212|34
1621518410000|2021-05-20 13:46:50|83236.6|83211.6|83235.4|83210.4|83236.8|83211.8|83234.6|83209.6|33
1621518420000|2021-05-20 13:47:00|83235.5|83210.5|83234.8|83209.8|83235.7|83210.7|83226.2|83201.2|45
1621518430000|2021-05-20 13:47:10|83234.9|83209.9|83233.5|83208.5|83237.6|83212.6|83231.5|83206.5|52
1621518440000|2021-05-20 13:47:20|83233.8|83208.8|83233.5|83208.5|83234.6|83209.6|83227.7|83202.7|51
1621518450000|2021-05-20 13:47:30|83233.4|83208.4|83236.4|83211.4|83236.5|83211.5|83232.7|83207.7|41
1621518460000|2021-05-20 13:47:40|83236.7|83211.7|83236.1|83211.1|83240.7|83215.7|83234.2|83209.2|39
1621518470000|2021-05-20 13:47:50|83237.6|83212.6|83242.2|83217.2|83244.5|83219.5|83237.1|83212.1|43
1621518480000|2021-05-20 13:48:00|83243.4|83218.4|83242.8|83217.8|83245.2|83220.2|83241.9|83216.9|49
1621518490000|2021-05-20 13:48:10|83242.7|83217.7|83235.4|83210.4|83242.7|83217.7|83233.1|83208.1|56
1621518500000|2021-05-20 13:48:20|83235.1|83210.1|83234.8|83209.8|83236|83211|83233.3|83208.3|30
1621518510000|2021-05-20 13:48:30|83234.9|83209.9|83231.6|83206.6|83235|83210|83230.6|83205.6|37
1621518520000|2021-05-20 13:48:40|83231.2|83206.2|83225.8|83200.8|83231.7|83206.7|83224.5|83199.5|38
1621518530000|2021-05-20 13:48:50|83225.7|83200.7|83231.8|83206.8|83232.5|83207.5|83225.7|83200.7|39
1621518540000|2021-05-20 13:49:00|83231.7|83206.7|83230.8|83205.8|83233.1|83208.1|83223.5|83198.5|38
1621518550000|2021-05-20 13:49:10|83231.8|83206.8|83230.7|83205.7|83231.8|83206.8|83229.8|83204.8|42
1621518560000|2021-05-20 13:49:20|83232.3|83207.3|83234.2|83209.2|83234.6|83209.6|83232.3|83207.3|52
1621518570000|2021-05-20 13:49:30|83234.7|83209.7|83238.8|83213.8|83240.8|83215.8|83233.9|83208.9|48
1621518580000|2021-05-20 13:49:40|83237.3|83212.3|83237.2|83212.2|83249.5|83213.8|83233.7|83197.3|40
1621518590000|2021-05-20 13:49:50|83236.6|83211.6|83240.5|83215.5|83241.9|83216.9|83236.2|83211.2|50
1621518600000|2021-05-20 13:50:00|83240.2|83215.2|83238.6|83213.6|83242.5|83217.5|83237.8|83212.8|49
1621518610000|2021-05-20 13:50:10|83239.2|83214.2|83247.2|83222.2|83247.2|83222.2|83238.4|83213.4|55
1621518620000|2021-05-20 13:50:20|83248.4|83223.4|83239.7|83214.7|83248.4|83223.4|83238.1|83213.1|56
1621518630000|2021-05-20 13:50:30|83240.1|83215.1|83241.9|83216.9|83244.8|83219.8|83239.2|83214.2|47
1621518640000|2021-05-20 13:50:40|83242.3|83217.3|83246|83221|83246.1|83221.1|83239.3|83214.3|44
1621518650000|2021-05-20 13:50:50|83246.1|83221.1|83254.1|83229.1|83256.4|83231.4|83244.6|83219.6|54
1621518660000|2021-05-20 13:51:00|83254.3|83229.3|83252.1|83227.1|83257.7|83232.7|83251.8|83226.8|61
1621518670000|2021-05-20 13:51:10|83252|83227|83246.6|83221.6|83252|83227|83242.4|83217.4|65
1621518680000|2021-05-20 13:51:20|83246.4|83221.4|83236.2|83211.2|83246.5|83221.5|83231.8|83206.8|48
1621518690000|2021-05-20 13:51:30|83234.5|83209.5|83241.4|83216.4|83246.6|83221.6|83233.9|83208.9|62
1621518700000|2021-05-20 13:51:40|83239.1|83214.1|83240.1|83215.1|83241.9|83216.9|83236.4|83211.4|45
1621518710000|2021-05-20 13:51:50|83240.8|83215.8|83255.9|83230.9|83255.9|83230.9|83239.5|83214.5|49
1621518720000|2021-05-20 13:52:00|83255.5|83230.5|83262.1|83237.1|83262.1|83237.1|83255|83230|49
1621518730000|2021-05-20 13:52:10|83261.7|83236.7|83269.1|83244.1|83270.1|83245.1|83259.7|83234.7|56
1621518740000|2021-05-20 13:52:20|83270.8|83245.8|83266.9|83241.9|83270.9|83245.9|83265.4|83240.4|46
1621518750000|2021-05-20 13:52:30|83266.8|83241.8|83274.7|83249.7|83275.6|83250.6|83265.8|83240.8|60
1621518760000|2021-05-20 13:52:40|83275.2|83250.2|83270.1|83245.1|83284.5|83250.2|83268.3|83232.8|59
1621518770000|2021-05-20 13:52:50|83270.7|83245.7|83272.1|83247.1|83277.1|83252.1|83270.6|83245.6|47
1621518780000|2021-05-20 13:53:00|83272|83247|83244.9|83219.9|83272|83247|83242.7|83205.1|68
1621518790000|2021-05-20 13:53:10|83244.8|83219.8|83256.8|83231.8|83263.5|83232.7|83244.8|83209.7|51
1621518800000|2021-05-20 13:53:20|83256.1|83231.1|83254.9|83229.9|83261.1|83236.1|83254.9|83229.9|53
1621518810000|2021-05-20 13:53:30|83254.1|83229.1|83256.4|83231.4|83257.8|83232.8|83253.9|83228.9|44
1621518820000|2021-05-20 13:53:40|83256.7|83231.7|83256.1|83231.1|83257.4|83232.4|83250.5|83225.5|45
1621518830000|2021-05-20 13:53:50|83255.6|83230.6|83265.1|83240.1|83265.3|83240.3|83245.9|83220.9|49
1621518840000|2021-05-20 13:54:00|83265.5|83240.5|83258.5|83233.5|83265.5|83240.5|83252|83227|51
1621518850000|2021-05-20 13:54:10|83259|83234|83260.9|83235.9|83261.2|83236.2|83257.5|83232.5|39
1621518860000|2021-05-20 13:54:20|83261.6|83236.6|83264.5|83239.5|83265.3|83240.3|83261.6|83236.6|40
1621518870000|2021-05-20 13:54:30|83264.3|83239.3|83267.7|83242.7|83280.7|83248.3|83264.3|83230.7|48
1621518880000|2021-05-20 13:54:40|83268.5|83243.5|83264.2|83239.2|83268.5|83243.5|83258.9|83233.9|55
1621518890000|2021-05-20 13:54:50|83263.9|83238.9|83261.5|83236.5|83263.9|83238.9|83259.1|83234.1|45
1621518900000|2021-05-20 13:55:00|83260.6|83235.6|83261.3|83236.3|83263.3|83238.3|83259.2|83234.2|52
1621518910000|2021-05-20 13:55:10|83261.6|83236.6|83264.6|83239.6|83268.3|83243.3|83260.8|83235.8|65
1621518920000|2021-05-20 13:55:20|83264.5|83239.5|83264.1|83239.1|83268.2|83243.2|83262.9|83237.9|50
1621518930000|2021-05-20 13:55:30|83264.9|83239.9|83272|83247|83274.5|83249.5|83264.4|83239.4|60
1621518940000|2021-05-20 13:55:40|83272.5|83247.5|83268|83243|83272.5|83247.5|83263.8|83238.8|41
1621518950000|2021-05-20 13:55:50|83267.4|83242.4|83274.6|83249.6|83276.8|83251.8|83267.1|83242.1|64
1621518960000|2021-05-20 13:56:00|83274.1|83249.1|83274.8|83249.8|83280.8|83255.8|83273.7|83248.7|59
1621518970000|2021-05-20 13:56:10|83273.6|83248.6|83270.3|83245.3|83274.4|83249.4|83267.4|83242.4|58
1621518980000|2021-05-20 13:56:20|83270.5|83245.5|83274.1|83249.1|83274.4|83249.4|83269.6|83244.6|55
1621518990000|2021-05-20 13:56:30|83274.2|83249.2|83270.5|83245.5|83277.2|83252.2|83270.2|83245.2|43
1621519000000|2021-05-20 13:56:40|83270.1|83245.1|83261.8|83236.8|83270.7|83245.7|83261.6|83236.6|47
1621519010000|2021-05-20 13:56:50|83262.2|83237.2|83273.7|83248.7|83274|83249|83260|83235|43
1621519020000|2021-05-20 13:57:00|83273.9|83248.9|83279.1|83254.1|83280.3|83255.3|83273.5|83248.5|51
1621519030000|2021-05-20 13:57:10|83278.9|83253.9|83276.8|83251.8|83279.3|83254.3|83275.3|83250.3|48
1621519040000|2021-05-20 13:57:20|83276.9|83251.9|83276.5|83251.5|83277.3|83252.3|83275.7|83250.7|31
1621519050000|2021-05-20 13:57:30|83280.4|83255.4|83278.7|83253.7|83283.5|83258.5|83278.2|83253.2|37
1621519060000|2021-05-20 13:57:40|83279.6|83254.6|83298.1|83248.1|83298.2|83260.8|83277.6|83247.5|48
1621519070000|2021-05-20 13:57:50|83298|83248|83305|83255|83308|83270.4|83285.3|83247.7|49
1621519080000|2021-05-20 13:58:00|83304|83254|83291|83266|83304.1|83266|83286.6|83251.3|55
1621519090000|2021-05-20 13:58:10|83292.3|83267.3|83292.9|83267.9|83307.2|83271|83292.2|83256|58
1621519100000|2021-05-20 13:58:20|83293.4|83268.4|83299.9|83249.9|83302.3|83269.9|83287.3|83249.3|57
1621519110000|2021-05-20 13:58:30|83297.5|83247.5|83291.2|83241.2|83297.5|83258.1|83282.5|83240.9|52
1621519120000|2021-05-20 13:58:40|83290.3|83240.3|83289|83239|83291.1|83241.1|83288.5|83238.5|44
1621519130000|2021-05-20 13:58:50|83289.2|83239.2|83288.6|83238.6|83289.2|83239.2|83286.3|83236.3|42
1621519140000|2021-05-20 13:59:00|83288.8|83238.8|83288.4|83238.4|83289.4|83239.4|83287.2|83237.2|48
1621519150000|2021-05-20 13:59:10|83288.9|83238.9|83289.3|83239.3|83289.8|83239.8|83286.8|83236.8|46
1621519160000|2021-05-20 13:59:20|83289.5|83239.5|83290.2|83240.2|83290.3|83240.3|83289.2|83239.2|36
1621519170000|2021-05-20 13:59:30|83290.1|83240.1|83286.9|83236.9|83290.6|83240.6|83286.9|83236.9|49
1621519180000|2021-05-20 13:59:40|83287.2|83237.2|83282|83232|83287.2|83248.6|83271.8|83231.1|48
1621519190000|2021-05-20 13:59:50|83283|83233|83288.8|83238.8|83290.5|83240.5|83282.1|83232.1|51
1621519200000|2021-05-20 14:00:00|83289.3|83239.3|83287.4|83237.4|83289.3|83239.3|83285.4|83235.4|61
1621519210000|2021-05-20 14:00:10|83287.5|83237.5|83282.3|83232.3|83287.9|83246.8|83271.6|83228.2|66
1621519220000|2021-05-20 14:00:20|83283.9|83233.9|83283.8|83233.8|83288.1|83238.1|83282.1|83232.1|62
1621519230000|2021-05-20 14:00:30|83283.4|83233.4|83279.4|83229.4|83283.8|83244.5|83267.5|83229.4|48
1621519240000|2021-05-20 14:00:40|83279.6|83229.6|83263.9|83238.9|83280.6|83239.7|83260.4|83223.8|58
1621519250000|2021-05-20 14:00:50|83276.6|83226.6|83267.7|83217.7|83277.7|83227.7|83267.3|83217.3|57
1621519260000|2021-05-20 14:01:00|83267.4|83217.4|83269.1|83219.1|83269.6|83231.3|83245|83211|64
1621519270000|2021-05-20 14:01:10|83269|83219|83267.2|83217.2|83270.8|83227.7|83252.7|83214.7|61
1621519280000|2021-05-20 14:01:20|83267.1|83217.1|83257.3|83207.3|83267.6|83220.8|83245.8|83206.9|51
1621519290000|2021-05-20 14:01:30|83258.8|83208.8|83260.7|83210.7|83261.2|83221.3|83243.9|83205|52
1621519300000|2021-05-20 14:01:40|83261.9|83211.9|83246.2|83221.2|83262.3|83224.8|83244.3|83209.2|56
1621519310000|2021-05-20 14:01:50|83246.3|83221.3|83261.4|83211.4|83262.5|83224.1|83246.3|83210.6|57
1621519320000|2021-05-20 14:02:00|83261.3|83211.3|83259.2|83209.2|83265.3|83224.7|83237.7|83205.4|70
1621519330000|2021-05-20 14:02:10|83258.8|83208.8|83242.4|83192.4|83258.8|83219.5|83224.9|83192.2|61
1621519340000|2021-05-20 14:02:20|83243.5|83193.5|83241.2|83191.2|83243.5|83202.3|83223.5|83187.3|61
1621519350000|2021-05-20 14:02:30|83226|83201|83231.1|83181.1|83238.7|83201.5|83218.2|83181.1|57
1621519360000|2021-05-20 14:02:40|83231.3|83181.3|83219|83194|83231.3|83198.7|83216.4|83178.9|59
1621519370000|2021-05-20 14:02:50|83218.8|83193.8|83243.6|83193.6|83251.4|83206.9|83218.7|83182.9|61
1621519380000|2021-05-20 14:03:00|83244.4|83194.4|83237.3|83212.3|83246.9|83213.3|83227.8|83190.8|57
1621519390000|2021-05-20 14:03:10|83237.1|83212.1|83248.4|83198.4|83248.4|83213.3|83232.2|83194.1|52
1621519400000|2021-05-20 14:03:20|83248.1|83198.1|83246|83196|83248.6|83198.6|83243.5|83193.5|58
1621519410000|2021-05-20 14:03:30|83245.5|83195.5|83247.1|83197.1|83250.6|83214.2|83233.3|83195.5|63
1621519420000|2021-05-20 14:03:40|83246.5|83196.5|83261.6|83211.6|83261.6|83218.9|83234.9|83196.5|57
1621519430000|2021-05-20 14:03:50|83262.7|83212.7|83250.5|83200.5|83264.1|83216.2|83241.2|83200.1|50
1621519440000|2021-05-20 14:04:00|83250.7|83200.7|83260.6|83210.6|83263.7|83213.7|83250.2|83200.2|52
1621519450000|2021-05-20 14:04:10|83260.5|83210.5|83246.5|83196.5|83260.5|83210.5|83246|83196|42
1621519460000|2021-05-20 14:04:20|83247.5|83197.5|83247|83222|83251.2|83222|83239.6|83197.5|41
1621519470000|2021-05-20 14:04:30|83246.7|83221.7|83249.2|83224.2|83251.1|83226.1|83244.4|83219.4|44
1621519480000|2021-05-20 14:04:40|83248.8|83223.8|83247.2|83222.2|83263.4|83225.9|83242|83212.8|59
1621519490000|2021-05-20 14:04:50|83247.9|83222.9|83246.9|83221.9|83249.5|83224.5|83246.8|83221.8|47
1621519500000|2021-05-20 14:05:00|83246.4|83221.4|83248.2|83223.2|83260.2|83225.1|83244.8|83209.8|60
1621519510000|2021-05-20 14:05:10|83249.9|83224.9|83245|83220|83249.9|83224.9|83243.2|83218.2|49
1621519520000|2021-05-20 14:05:20|83243.7|83218.7|83235.2|83210.2|83244|83219|83234.6|83209.6|40
1621519530000|2021-05-20 14:05:30|83234.7|83209.7|83241.2|83216.2|83241.2|83216.2|83231.6|83206.6|43
1621519540000|2021-05-20 14:05:40|83240|83215|83270.6|83220.6|83271.3|83233.9|83239.3|83199.2|64
1621519550000|2021-05-20 14:05:50|83271|83221|83266.9|83216.9|83271|83231.1|83254.7|83213.3|58
1621519560000|2021-05-20 14:06:00|83266.5|83216.5|83271.3|83221.3|83274.2|83236.6|83249.7|83212.2|59
1621519570000|2021-05-20 14:06:10|83271.5|83221.5|83269.9|83244.9|83281.8|83245.6|83264|83221.5|61
1621519580000|2021-05-20 14:06:20|83269.3|83244.3|83269.6|83244.6|83273.6|83248.6|83267.7|83242.7|62
1621519590000|2021-05-20 14:06:30|83269.5|83244.5|83277.3|83252.3|83294.4|83252.8|83264.2|83239.2|64
1621519600000|2021-05-20 14:06:40|83278.3|83253.3|83301.6|83251.6|83304.8|83266.4|83274.1|83236.1|62
1621519610000|2021-05-20 14:06:50|83304.6|83254.6|83311.3|83261.3|83314.2|83264.2|83301.5|83251.5|60
1621519620000|2021-05-20 14:07:00|83311.6|83261.6|83318.7|83268.7|83319|83269|83310.6|83260.6|68
1621519630000|2021-05-20 14:07:10|83320.4|83270.4|83332.7|83282.7|83333.3|83283.3|83319.5|83269.5|64
1621519640000|2021-05-20 14:07:20|83335.7|83285.7|83339.4|83289.4|83341.4|83291.4|83333.7|83283.7|46
1621519650000|2021-05-20 14:07:30|83339.5|83289.5|83344.2|83294.2|83344.2|83294.2|83339.5|83289.5|56
1621519660000|2021-05-20 14:07:40|83344.1|83294.1|83341.3|83291.3|83345.2|83295.2|83338.4|83288.4|53
1621519670000|2021-05-20 14:07:50|83342.5|83292.5|83329.4|83304.4|83343.4|83304.4|83326.8|83287.7|48
1621519680000|2021-05-20 14:08:00|83328.9|83303.9|83326|83301|83344.6|83305.6|83325.7|83292|50
1621519690000|2021-05-20 14:08:10|83327.3|83302.3|83315.5|83290.5|83336.3|83302.8|83315.5|83277.2|42
1621519700000|2021-05-20 14:08:20|83314.9|83289.9|83325.8|83275.8|83329.6|83294.4|83314.2|83275.1|45
1621519710000|2021-05-20 14:08:30|83325.7|83275.7|83316.4|83291.4|83330|83294.4|83316|83275.6|35
1621519720000|2021-05-20 14:08:40|83316.2|83291.2|83319.1|83294.1|83330.2|83294.8|83314.9|83277.1|43
1621519730000|2021-05-20 14:08:50|83319.2|83294.2|83334.2|83309.2|83345.6|83314.5|83315.9|83290.9|57
1621519740000|2021-05-20 14:09:00|83334.3|83309.3|83334|83284|83342.8|83309.3|83322.6|83283.7|48
1621519750000|2021-05-20 14:09:10|83334.2|83284.2|83325|83275|83336|83299.7|83315.4|83275|35
1621519760000|2021-05-20 14:09:20|83328.2|83278.2|83322.4|83272.4|83328.2|83285.9|83308.7|83271.4|35
1621519770000|2021-05-20 14:09:30|83321.8|83271.8|83329.5|83279.5|83333.5|83296.9|83313.8|83270.9|43
1621519780000|2021-05-20 14:09:40|83328.4|83278.4|83328.9|83278.9|83328.9|83278.9|83326|83276|46
1621519790000|2021-05-20 14:09:50|83315.9|83290.9|83329.9|83279.9|83332.9|83296.2|83315.1|83278|54
1621519800000|2021-05-20 14:10:00|83329.8|83279.8|83305.8|83280.8|83332.3|83289.8|83304.1|83267.2|57
1621519810000|2021-05-20 14:10:10|83305.4|83280.4|83320.6|83270.6|83322.6|83283.4|83305.4|83267.7|43
1621519820000|2021-05-20 14:10:20|83320.7|83270.7|83321|83271|83327.2|83286.7|83310.9|83270.4|46
1621519830000|2021-05-20 14:10:30|83321.2|83271.2|83316.6|83266.6|83321.2|83271.2|83313.8|83263.8|38
1621519840000|2021-05-20 14:10:40|83316.9|83266.9|83298.8|83248.8|83317.9|83276.2|83289.9|83247.3|60
1621519850000|2021-05-20 14:10:50|83300|83250|83301.4|83251.4|83302.6|83252.6|83298.8|83248.8|48
1621519860000|2021-05-20 14:11:00|83301.1|83251.1|83285.7|83260.7|83306.4|83268.4|83283.9|83245.3|49
1621519870000|2021-05-20 14:11:10|83286.3|83261.3|83299.8|83249.8|83302.8|83265.3|83285.7|83246.7|39
1621519880000|2021-05-20 14:11:20|83299.9|83249.9|83293.7|83268.7|83307|83270.6|83290.6|83249.9|51
1621519890000|2021-05-20 14:11:30|83293.5|83268.5|83310|83260|83310|83268.5|83290|83251.6|60
1621519900000|2021-05-20 14:11:40|83297.5|83272.5|83294|83269|83309.8|83274.2|83293.9|83255.7|49
1621519910000|2021-05-20 14:11:50|83293.8|83268.8|83302.3|83252.3|83306.3|83269.5|83288.3|83250.5|41
1621519920000|2021-05-20 14:12:00|83302.2|83252.2|83289.7|83264.7|83303.1|83265.8|83288.5|83251.3|54
1621519930000|2021-05-20 14:12:10|83291.5|83266.5|83301.2|83276.2|83318.4|83281.3|83291.5|83253.5|60
1621519940000|2021-05-20 14:12:20|83300.8|83275.8|83301.7|83276.7|83302.4|83277.4|83300.4|83275.4|39
1621519950000|2021-05-20 14:12:30|83301.8|83276.8|83325.7|83275.7|83325.9|83289.5|83296.1|83258.7|49
1621519960000|2021-05-20 14:12:40|83325.4|83275.4|83326.3|83276.3|83327.8|83290.7|83312.8|83273.8|41
1621519970000|2021-05-20 14:12:50|83326.5|83276.5|83311.4|83286.4|83327.2|83289.9|83311.3|83273.3|40
1621519980000|2021-05-20 14:13:00|83310.9|83285.9|83325.3|83275.3|83326.6|83287.7|83310.8|83273.9|46
1621519990000|2021-05-20 14:13:10|83309.5|83284.5|83310.4|83285.4|83321|83286.5|83306.2|83267.1|47
1621520000000|2021-05-20 14:13:20|83313.3|83288.3|83315.5|83265.5|83320.3|83289|83303.5|83265.5|57
1621520010000|2021-05-20 14:13:30|83315.4|83265.4|83319.5|83269.5|83321.1|83271.1|83315.4|83265.4|53
1621520020000|2021-05-20 14:13:40|83319.7|83269.7|83321.8|83271.8|83322.2|83272.2|83319.3|83269.3|43
1621520030000|2021-05-20 14:13:50|83321.1|83271.1|83325.2|83275.2|83326.6|83276.6|83321.1|83271.1|50
1621520040000|2021-05-20 14:14:00|83325|83275|83324.9|83274.9|83333.1|83283.1|83324.9|83274.9|55
1621520050000|2021-05-20 14:14:10|83325.1|83275.1|83328.7|83278.7|83329.8|83279.8|83325|83275|49
1621520060000|2021-05-20 14:14:20|83328.6|83278.6|83318.5|83293.5|83328.6|83294.3|83315.9|83277.2|46
1621520070000|2021-05-20 14:14:30|83319.1|83294.1|83327.7|83277.7|83327.7|83297.7|83317|83277.7|57
1621520080000|2021-05-20 14:14:40|83315.2|83290.2|83314.2|83289.2|83324.8|83290.4|83310.3|83273.6|54
1621520090000|2021-05-20 14:14:50|83314|83289|83313.1|83288.1|83314.7|83289.7|83311.7|83286.7|45
1621520100000|2021-05-20 14:15:00|83312.9|83287.9|83327.1|83277.1|83333.6|83294.4|83307.1|83274.2|63
1621520110000|2021-05-20 14:15:10|83326.5|83276.5|83314.8|83264.8|83326.5|83282.1|83306|83264.8|54
1621520120000|2021-05-20 14:15:20|83315.1|83265.1|83323.3|83273.3|83325.3|83285|83308.1|83264.1|50
1621520130000|2021-05-20 14:15:30|83321.9|83271.9|83307.9|83282.9|83323|83283.1|83302.3|83268.5|51
1621520140000|2021-05-20 14:15:40|83307.2|83282.2|83318.8|83268.8|83318.9|83283.6|83305.3|83268.5|39
1621520150000|2021-05-20 14:15:50|83318.7|83268.7|83323.6|83273.6|83325|83275|83318.6|83268.6|50
1621520160000|2021-05-20 14:16:00|83323.5|83273.5|83332.6|83282.6|83332.6|83282.6|83323.5|83273.5|57
1621520170000|2021-05-20 14:16:10|83332.4|83282.4|83330.5|83280.5|83332.6|83296.2|83318.3|83280.5|49
1621520180000|2021-05-20 14:16:20|83330.7|83280.7|83331.2|83281.2|83332.4|83282.4|83327.8|83277.8|50
1621520190000|2021-05-20 14:16:30|83330.9|83280.9|83324|83274|83334.4|83290|83314.3|83272.9|45
1621520200000|2021-05-20 14:16:40|83324.2|83274.2|83324|83274|83325.4|83275.4|83323.2|83273.2|36
1621520210000|2021-05-20 14:16:50|83324.6|83274.6|83322.5|83272.5|83324.6|83274.6|83320.5|83270.5|40
1621520220000|2021-05-20 14:17:00|83322|83272|83322.9|83272.9|83329.7|83285.3|83309.3|83268.5|58
1621520230000|2021-05-20 14:17:10|83322.1|83272.1|83316.7|83266.7|83322.5|83272.5|83316.2|83266.2|59
1621520240000|2021-05-20 14:17:20|83316.4|83266.4|83307.8|83257.8|83316.4|83266.4|83307.1|83257.1|54
1621520250000|2021-05-20 14:17:30|83307.4|83257.4|83307|83257|83310|83260|83303.7|83253.7|56
1621520260000|2021-05-20 14:17:40|83306.4|83256.4|83305.1|83255.1|83307.6|83257.6|83304.4|83254.4|44
1621520270000|2021-05-20 14:17:50|83304.1|83254.1|83306.5|83256.5|83307.3|83257.3|83302.2|83252.2|36
1621520280000|2021-05-20 14:18:00|83306.2|83256.2|83313.8|83263.8|83315.9|83265.9|83306.2|83256.2|48
1621520290000|2021-05-20 14:18:10|83314.3|83264.3|83313.6|83263.6|83316.9|83266.9|83312.7|83262.7|39
1621520300000|2021-05-20 14:18:20|83314.3|83264.3|83318.7|83268.7|83320.1|83270.1|83314.3|83264.3|46
1621520310000|2021-05-20 14:18:30|83318.3|83268.3|83302.9|83277.9|83318.3|83279.5|83301.4|83268.3|42
1621520320000|2021-05-20 14:18:40|83301.7|83276.7|83313.9|83263.9|83314.8|83277|83299.9|83261.3|48
1621520330000|2021-05-20 14:18:50|83314.3|83264.3|83293.8|83268.8|83314.4|83275.5|83292.8|83263.4|44
1621520340000|2021-05-20 14:19:00|83294|83269|83303.5|83253.5|83304.2|83269.7|83292.4|83250.6|45
1621520350000|2021-05-20 14:19:10|83303.6|83253.6|83293.4|83268.4|83308.6|83270.5|83293.4|83253.1|26
1621520360000|2021-05-20 14:19:20|83293.6|83268.6|83290.4|83265.4|83304|83269.8|83288.2|83252.3|47
1621520370000|2021-05-20 14:19:30|83290.3|83265.3|83295.5|83270.5|83295.6|83270.6|83290.3|83265.3|41
1621520380000|2021-05-20 14:19:40|83295.4|83270.4|83290.9|83265.9|83296.4|83271.4|83290|83265|47
1621520390000|2021-05-20 14:19:50|83290.6|83265.6|83305.8|83255.8|83305.8|83265.6|83288.5|83251.7|27
1621520400000|2021-05-20 14:20:00|83305.6|83255.6|83302.7|83252.7|83305.6|83255.6|83302.5|83252.5|37
1621520410000|2021-05-20 14:20:10|83302.6|83252.6|83303.3|83253.3|83303.3|83253.3|83300.8|83250.8|33
1621520420000|2021-05-20 14:20:20|83303.4|83253.4|83303.6|83253.6|83304|83254|83302.4|83252.4|26
1621520430000|2021-05-20 14:20:30|83303.4|83253.4|83302.9|83252.9|83303.7|83253.7|83302|83252|30
1621520440000|2021-05-20 14:20:40|83303|83253|83312.5|83262.5|83312.8|83262.8|83301.9|83251.9|36
1621520450000|2021-05-20 14:20:50|83312.6|83262.6|83307.1|83257.1|83318.4|83268.4|83306|83256|49
1621520460000|2021-05-20 14:21:00|83307.3|83257.3|83305.9|83255.9|83310.7|83260.7|83300.1|83250.1|54
1621520470000|2021-05-20 14:21:10|83304.5|83254.5|83301.5|83251.5|83309.7|83259.7|83301.5|83251.5|52
1621520480000|2021-05-20 14:21:20|83302.3|83252.3|83300|83250|83303.4|83253.4|83297.7|83247.7|47
1621520490000|2021-05-20 14:21:30|83299.9|83249.9|83305.5|83255.5|83307|83267.8|83288|83249.2|39
1621520500000|2021-05-20 14:21:40|83305.6|83255.6|83289.2|83264.2|83306.1|83264.2|83284.1|83251|44
1621520510000|2021-05-20 14:21:50|83289.6|83264.6|83287.6|83262.6|83303.2|83267.1|83287.4|83250.4|55
1621520520000|2021-05-20 14:22:00|83287.8|83262.8|83286|83261|83287.8|83262.8|83282.8|83257.8|50
1621520530000|2021-05-20 14:22:10|83286.1|83261.1|83287.6|83262.6|83289.3|83264.3|83285.5|83260.5|44
1621520540000|2021-05-20 14:22:20|83287.9|83262.9|83292.6|83267.6|83298|83273|83287.9|83262.9|56
1621520550000|2021-05-20 14:22:30|83291.6|83266.6|83285|83260|83294.5|83269.5|83285|83260|59
1621520560000|2021-05-20 14:22:40|83286|83261|83282.5|83257.5|83286.1|83261.1|83281.1|83256.1|44
1621520570000|2021-05-20 14:22:50|83282|83257|83276.7|83251.7|83283.9|83258.9|83276.7|83251.7|54
1621520580000|2021-05-20 14:23:00|83276.2|83251.2|83283.8|83233.8|83284.6|83253.7|83267.2|83231.4|55
1621520590000|2021-05-20 14:23:10|83284.4|83234.4|83268.6|83243.6|83284.5|83247.9|83267.2|83232.2|48
1621520600000|2021-05-20 14:23:20|83269|83244|83271.1|83246.1|83279.6|83246.1|83265.1|83228.2|49
1621520610000|2021-05-20 14:23:30|83271.4|83246.4|83264.1|83239.1|83279.3|83246.4|83263.4|83226.7|54
1621520620000|2021-05-20 14:23:40|83263.9|83238.9|83264.6|83239.6|83264.9|83239.9|83261.2|83236.2|49
1621520630000|2021-05-20 14:23:50|83264.4|83239.4|83262.2|83237.2|83264.4|83239.4|83262.2|83237.2|31
1621520640000|2021-05-20 14:24:00|83262.4|83237.4|83260|83235|83262.5|83237.5|83259.3|83234.3|50
1621520650000|2021-05-20 14:24:10|83260.5|83235.5|83276.4|83226.4|83277.7|83237.6|83260.1|83225.4|40
1621520660000|2021-05-20 14:24:20|83276.7|83226.7|83265.7|83215.7|83277.9|83230.9|83255.9|83215.5|41
1621520670000|2021-05-20 14:24:30|83264.3|83214.3|83257.4|83232.4|83269.3|83232.4|83253.3|83213.6|56
1621520680000|2021-05-20 14:24:40|83257.2|83232.2|83253|83228|83269.2|83232.2|83252.9|83215.9|50
1621520690000|2021-05-20 14:24:50|83253.1|83228.1|83253.5|83203.5|83269.7|83230.6|83244.6|83203.5|47
1621520700000|2021-05-20 14:25:00|83253.2|83203.2|83251.5|83201.5|83255.2|83214.5|83239.5|83199.1|64
1621520710000|2021-05-20 14:25:10|83251.7|83201.7|83237.2|83187.2|83251.9|83213.1|83235.3|83185.3|45
1621520720000|2021-05-20 14:25:20|83237.5|83187.5|83238.5|83188.5|83239.7|83197.1|83220|83181.7|49
1621520730000|2021-05-20 14:25:30|83238.9|83188.9|83242.1|83192.1|83242.3|83192.3|83238.8|83188.8|45
1621520740000|2021-05-20 14:25:40|83242.4|83192.4|83235.8|83210.8|83245.6|83210.8|83232.3|83192.4|43
1621520750000|2021-05-20 14:25:50|83235.4|83210.4|83241.8|83216.8|83258.5|83221.8|83235.4|83207.6|61
1621520760000|2021-05-20 14:26:00|83239.2|83214.2|83239.4|83214.4|83245.3|83220.3|83238.6|83213.6|46
1621520770000|2021-05-20 14:26:10|83240|83215|83253.1|83203.1|83255.8|83218.8|83240|83202.6|33
1621520780000|2021-05-20 14:26:20|83252.9|83202.9|83232.4|83207.4|83253.3|83208.3|83231.4|83195.6|48
1621520790000|2021-05-20 14:26:30|83232.2|83207.2|83234.3|83209.3|83248.7|83210.5|83228.3|83197.7|39
1621520800000|2021-05-20 14:26:40|83234.1|83209.1|83238.5|83213.5|83252|83213.7|83234.1|83193.4|52
1621520810000|2021-05-20 14:26:50|83238.6|83213.6|83240.4|83215.4|83241|83216|83238.4|83213.4|45
1621520820000|2021-05-20 14:27:00|83240.1|83215.1|83260|83210|83260.2|83223.1|83240|83209.8|54
1621520830000|2021-05-20 14:27:10|83259.8|83209.8|83261.6|83211.6|83263.4|83222.3|83247.3|83208.8|36
1621520840000|2021-05-20 14:27:20|83261.1|83211.1|83262.1|83212.1|83262.9|83212.9|83260.5|83210.5|25
1621520850000|2021-05-20 14:27:30|83261.8|83211.8|83263.2|83213.2|83263.3|83213.3|83260.9|83210.9|19
1621520860000|2021-05-20 14:27:40|83262.7|83212.7|83268.4|83218.4|83270.7|83230.8|83248.2|83211.4|51
1621520870000|2021-05-20 14:27:50|83268.3|83218.3|83252.7|83227.7|83270.6|83231.9|83248.2|83216.4|46
1621520880000|2021-05-20 14:28:00|83251.9|83226.9|83250|83225|83251.9|83226.9|83249.3|83224.3|45
1621520890000|2021-05-20 14:28:10|83250.1|83225.1|83248|83223|83254.1|83229.1|83247.1|83222.1|42
1621520900000|2021-05-20 14:28:20|83247.9|83222.9|83243.9|83218.9|83247.9|83222.9|83242.5|83217.5|55
1621520910000|2021-05-20 14:28:30|83244|83219|83244.2|83219.2|83244.3|83219.3|83242.5|83217.5|21
1621520920000|2021-05-20 14:28:40|83244|83219|83246.5|83221.5|83259.7|83227.3|83242.8|83207.1|64
1621520930000|2021-05-20 14:28:50|83248.5|83223.5|83246.1|83221.1|83261.9|83223.5|83242.1|83209.6|65
1621520940000|2021-05-20 14:29:00|83244.7|83219.7|83263.3|83213.3|83265.2|83225.7|83244.3|83211.2|49
1621520950000|2021-05-20 14:29:10|83264.4|83214.4|83262.9|83212.9|83266.1|83216.1|83261.4|83211.4|56
1621520960000|2021-05-20 14:29:20|83263.8|83213.8|83265.3|83215.3|83265.3|83215.3|83263.2|83213.2|31
1621520970000|2021-05-20 14:29:30|83265.1|83215.1|83262.9|83212.9|83272.5|83222.5|83262.9|83212.9|56
1621520980000|2021-05-20 14:29:40|83261.9|83211.9|83256|83206|83261.9|83220.2|83243.2|83205.6|61
1621520990000|2021-05-20 14:29:50|83256.2|83206.2|83262.4|83212.4|83262.6|83224|83242.8|83203.6|62
1621521000000|2021-05-20 14:30:00|83262.2|83212.2|83267.4|83217.4|83271.4|83227.2|83252.2|83210.1|62
1621521010000|2021-05-20 14:30:10|83267.2|83217.2|83272.8|83222.8|83272.8|83235.9|83255.3|83216.4|53
1621521020000|2021-05-20 14:30:20|83272.6|83222.6|83264|83239|83272.9|83239.8|83259.7|83222.3|56
1621521030000|2021-05-20 14:30:30|83263.3|83238.3|83270.5|83220.5|83273.1|83238.3|83259.8|83219.6|46
1621521040000|2021-05-20 14:30:40|83270.4|83220.4|83253|83228|83270.8|83234.2|83253|83220.3|50
1621521050000|2021-05-20 14:30:50|83254.5|83229.5|83245.2|83220.2|83268.3|83230.6|83244.6|83209.5|60
1621521060000|2021-05-20 14:31:00|83244.8|83219.8|83247.7|83222.7|83247.8|83222.8|83244.8|83219.8|35
1621521070000|2021-05-20 14:31:10|83247.9|83222.9|83243.6|83218.6|83260.3|83223|83241.8|83205|52
1621521080000|2021-05-20 14:31:20|83243.3|83218.3|83247.4|83222.4|83248.4|83223.4|83241.3|83216.3|37
1621521090000|2021-05-20 14:31:30|83246.8|83221.8|83246.9|83221.9|83247.7|83222.7|83241|83216|44
1621521100000|2021-05-20 14:31:40|83247|83222|83254.4|83229.4|83264.5|83229.4|83247|83211.7|58
1621521110000|2021-05-20 14:31:50|83256.4|83231.4|83260.7|83235.7|83270.8|83235.7|83255.3|83217|46
1621521120000|2021-05-20 14:32:00|83272.9|83222.9|83243.8|83218.8|83274.6|83226.8|83240.4|83215.4|67
1621521130000|2021-05-20 14:32:10|83243.9|83218.9|83261.4|83211.4|83261.4|83223|83243.9|83206.3|51
1621521140000|2021-05-20 14:32:20|83262.5|83212.5|83242.4|83217.4|83263.1|83225.5|83241|83203.8|54
1621521150000|2021-05-20 14:32:30|83242|83217|83257.2|83207.2|83264.7|83224.8|83241.7|83206.6|54
1621521160000|2021-05-20 14:32:40|83256.2|83206.2|83245.2|83220.2|83256.5|83220.3|83243|83205.5|41
1621521170000|2021-05-20 14:32:50|83245.1|83220.1|83263.7|83213.7|83263.7|83225.7|83244.7|83210.6|43
1621521180000|2021-05-20 14:33:00|83263.6|83213.6|83253|83228|83266.4|83230.9|83248.3|83213.3|56
1621521190000|2021-05-20 14:33:10|83252.3|83227.3|83252.5|83227.5|83267.2|83228|83248.6|83213|44
1621521200000|2021-05-20 14:33:20|83252.7|83227.7|83267.6|83217.6|83268.6|83229.4|83252|83216.1|41
1621521210000|2021-05-20 14:33:30|83267.3|83217.3|83257.3|83232.3|83269.3|83233.3|83255|83217.3|33
1621521220000|2021-05-20 14:33:40|83258.1|83233.1|83255.4|83230.4|83258.7|83233.7|83255.3|83230.3|39
1621521230000|2021-05-20 14:33:50|83256|83231|83259|83234|83260.3|83235.3|83255.3|83230.3|49
1621521240000|2021-05-20 14:34:00|83258.9|83233.9|83247.9|83222.9|83259.1|83233.9|83243.5|83205.4|55
1621521250000|2021-05-20 14:34:10|83247.7|83222.7|83253.4|83228.4|83260.7|83228.4|83246|83208.9|46
1621521260000|2021-05-20 14:34:20|83254.1|83229.1|83249.8|83224.8|83254.2|83229.2|83249.2|83224.2|37
1621521270000|2021-05-20 14:34:30|83249.9|83224.9|83251|83226|83251|83226|83248.3|83223.3|46
1621521280000|2021-05-20 14:34:40|83252.8|83227.8|83257.7|83232.7|83258.8|83233.8|83251.9|83226.9|51
1621521290000|2021-05-20 14:34:50|83258.3|83233.3|83270.6|83245.6|83283.8|83246.6|83257.7|83232.3|56
1621521300000|2021-05-20 14:35:00|83270.5|83245.5|83285.2|83235.2|83285.2|83247.9|83270.4|83234.2|39
1621521310000|2021-05-20 14:35:10|83285.1|83235.1|83286.6|83236.6|83287.8|83237.8|83284|83234|37
1621521320000|2021-05-20 14:35:20|83286.7|83236.7|83275.5|83250.5|83287.3|83251.1|83274|83234.3|49
1621521330000|2021-05-20 14:35:30|83275.6|83250.6|83293.7|83268.7|83303.9|83269.6|83275.3|83250.3|51
1621521340000|2021-05-20 14:35:40|83295|83270|83297.2|83247.2|83309.8|83272.3|83285.8|83246.9|54
1621521350000|2021-05-20 14:35:50|83296.6|83246.6|83296|83246|83297.9|83257.2|83278.8|83240.7|45
1621521360000|2021-05-20 14:36:00|83293.5|83243.5|83288.6|83263.6|83299.7|83264.4|83284.9|83243.5|55
1621521370000|2021-05-20 14:36:10|83289.9|83264.9|83293.1|83268.1|83294.9|83269.9|83289.9|83264.9|38
1621521380000|2021-05-20 14:36:20|83293.2|83268.2|83300.5|83250.5|83303.9|83269|83290.1|83249.4|46
1621521390000|2021-05-20 14:36:30|83300.6|83250.6|83290.8|83240.8|83300.7|83257.1|83277.8|83239.9|53
1621521400000|2021-05-20 14:36:40|83290.7|83240.7|83284.5|83259.5|83294|83259.7|83279.9|83240.7|39
1621521410000|2021-05-20 14:36:50|83284.8|83259.8|83297|83247|83297.5|83262.1|83283.1|83245|42
1621521420000|2021-05-20 14:37:00|83297.1|83247.1|83294|83244|83298.6|83259.9|83282.9|83240.9|57
1621521430000|2021-05-20 14:37:10|83293.6|83243.6|83301|83251|83301.7|83251.7|83293|83243|58
1621521440000|2021-05-20 14:37:20|83301.7|83251.7|83300.8|83250.8|83301.7|83251.7|83298|83248|37
1621521450000|2021-05-20 14:37:30|83301|83251|83298.7|83248.7|83302.4|83264.9|83288.2|83247.2|52
1621521460000|2021-05-20 14:37:40|83298|83248|83287|83237|83299.6|83249.6|83286.9|83236.9|54
1621521470000|2021-05-20 14:37:50|83286.9|83236.9|83284.7|83234.7|83290.3|83240.3|83284.7|83234.7|43
1621521480000|2021-05-20 14:38:00|83285.3|83235.3|83289.5|83239.5|83290.7|83240.7|83284.8|83234.8|46
1621521490000|2021-05-20 14:38:10|83290.3|83240.3|83285.4|83235.4|83290.7|83240.7|83283.1|83233.1|41
1621521500000|2021-05-20 14:38:20|83285|83235|83283.3|83233.3|83286.7|83236.7|83282.9|83232.9|25
1621521510000|2021-05-20 14:38:30|83283.4|83233.4|83286.7|83236.7|83288.9|83238.9|83283.4|83233.4|41
1621521520000|2021-05-20 14:38:40|83286.8|83236.8|83283.3|83233.3|83289.4|83239.4|83282.9|83232.9|38
1621521530000|2021-05-20 14:38:50|83283.1|83233.1|83283.4|83233.4|83283.9|83233.9|83282.6|83232.6|19
1621521540000|2021-05-20 14:39:00|83283.9|83233.9|83273.3|83248.3|83289.1|83248.8|83271.3|83233.9|52
1621521550000|2021-05-20 14:39:10|83273.4|83248.4|83290.1|83240.1|83291.9|83248.4|83273.4|83235.4|48
1621521560000|2021-05-20 14:39:20|83290|83240|83288.1|83238.1|83295.4|83259.9|83281|83237.9|56
1621521570000|2021-05-20 14:39:30|83288|83238|83288.7|83238.7|83290.5|83240.5|83287.2|83237.2|56
1621521580000|2021-05-20 14:39:40|83288.8|83238.8|83288.7|83238.7|83288.9|83238.9|83283.5|83233.5|37
1621521590000|2021-05-20 14:39:50|83288.8|83238.8|83290.2|83240.2|83290.6|83252.7|83275.6|83237.5|37
1621521600000|2021-05-20 14:40:00|83290.4|83240.4|83286.6|83236.6|83290.8|83240.8|83286|83236|44
1621521610000|2021-05-20 14:40:10|83286.9|83236.9|83284.7|83234.7|83287.5|83237.5|83280.5|83230.5|50
1621521620000|2021-05-20 14:40:20|83284.6|83234.6|83284|83234|83287.4|83237.4|83277.8|83227.8|54
1621521630000|2021-05-20 14:40:30|83283.9|83233.9|83292.6|83242.6|83292.6|83242.6|83283.9|83233.9|55
1621521640000|2021-05-20 14:40:40|83292.5|83242.5|83289.5|83239.5|83293.8|83243.8|83289.5|83239.5|41
1621521650000|2021-05-20 14:40:50|83289.7|83239.7|83301.4|83251.4|83302.9|83263.2|83280.4|83238|56
1621521660000|2021-05-20 14:41:00|83301.9|83251.9|83300.5|83250.5|83302.5|83252.5|83299.4|83249.4|42
1621521670000|2021-05-20 14:41:10|83299.2|83249.2|83297.1|83247.1|83301|83251|83296.7|83246.7|38
1621521680000|2021-05-20 14:41:20|83297.2|83247.2|83294.8|83244.8|83300.5|83250.5|83294.5|83244.5|38
1621521690000|2021-05-20 14:41:30|83295.2|83245.2|83278.4|83228.4|83304.4|83254.4|83268.8|83228.1|64
1621521700000|2021-05-20 14:41:40|83280.1|83230.1|83278.6|83228.6|83280.1|83240.2|83260.4|83225.1|44
1621521710000|2021-05-20 14:41:50|83277.4|83227.4|83258.1|83233.1|83279.3|83241.2|83257.9|83222.6|48
1621521720000|2021-05-20 14:42:00|83258|83233|83276.9|83226.9|83279.2|83235.7|83257.2|83221.3|47
1621521730000|2021-05-20 14:42:10|83278.1|83228.1|83277.6|83227.6|83280.5|83230.5|83276.3|83226.3|49
1621521740000|2021-05-20 14:42:20|83277.7|83227.7|83279.1|83229.1|83279.2|83229.2|83275.9|83225.9|30
1621521750000|2021-05-20 14:42:30|83280.3|83230.3|83275.8|83225.8|83280.3|83230.3|83275.8|83225.8|35
1621521760000|2021-05-20 14:42:40|83275.9|83225.9|83275.4|83225.4|83276.3|83226.3|83271.6|83221.6|25
1621521770000|2021-05-20 14:42:50|83275.1|83225.1|83275.2|83225.2|83278.4|83228.4|83273.5|83223.5|56
1621521780000|2021-05-20 14:43:00|83275.6|83225.6|83275.5|83225.5|83278.9|83228.9|83274.4|83224.4|38
1621521790000|2021-05-20 14:43:10|83275|83225|83270.3|83220.3|83276|83226|83270.3|83220.3|32
1621521800000|2021-05-20 14:43:20|83270.2|83220.2|83260.5|83210.5|83270.5|83228.9|83247.4|83210.2|56
1621521810000|2021-05-20 14:43:30|83260.6|83210.6|83251.9|83226.9|83267.1|83231.1|83249.9|83208.5|39
1621521820000|2021-05-20 14:43:40|83252|83227|83255.1|83230.1|83255.1|83230.1|83250.5|83225.5|41
1621521830000|2021-05-20 14:43:50|83268.3|83218.3|83261.5|83211.5|83268.3|83227.2|83250.4|83209.9|48
1621521840000|2021-05-20 14:44:00|83261.6|83211.6|83245.5|83220.5|83262.2|83220.6|83244.8|83206.1|33
1621521850000|2021-05-20 14:44:10|83245.4|83220.4|83249.1|83224.1|83260.4|83225.1|83244.7|83210.2|21
1621521860000|2021-05-20 14:44:20|83249.3|83224.3|83257.7|83232.7|83266.3|83236|83248.5|83213.8|56
1621521870000|2021-05-20 14:44:30|83257.9|83232.9|83259.4|83234.4|83260.1|83235.1|83257.4|83232.4|48
1621521880000|2021-05-20 14:44:40|83259.6|83234.6|83273.2|83223.2|83273.2|83234.7|83258.7|83220.7|39
1621521890000|2021-05-20 14:44:50|83273.5|83223.5|83269.6|83219.6|83273.6|83223.6|83267.9|83217.9|46
1621521900000|2021-05-20 14:45:00|83269.8|83219.8|83257.2|83207.2|83269.8|83219.8|83256.5|83206.5|58
1621521910000|2021-05-20 14:45:10|83256.8|83206.8|83260.5|83210.5|83261|83224|83246.8|83204.2|51
1621521920000|2021-05-20 14:45:20|83260.2|83210.2|83267|83217|83267.4|83217.4|83260.2|83210.2|52
1621521930000|2021-05-20 14:45:30|83265.6|83215.6|83253.4|83228.4|83266.7|83230.5|83251.2|83214.3|50
1621521940000|2021-05-20 14:45:40|83255.2|83230.2|83267.4|83217.4|83267.8|83231|83254.3|83214.9|45
1621521950000|2021-05-20 14:45:50|83267.7|83217.7|83255.7|83230.7|83268.6|83231.7|83254.1|83217.7|39
1621521960000|2021-05-20 14:46:00|83256.3|83231.3|83261.7|83236.7|83262.6|83237.6|83255.7|83230.7|48
1621521970000|2021-05-20 14:46:10|83261.4|83236.4|83264.8|83239.8|83265.6|83240.6|83261.4|83236.4|47
1621521980000|2021-05-20 14:46:20|83265.1|83240.1|83265.9|83240.9|83267.1|83242.1|83263.6|83238.6|45
1621521990000|2021-05-20 14:46:30|83266|83241|83264.5|83239.5|83266.7|83241.7|83261.4|83236.4|47
1621522000000|2021-05-20 14:46:40|83264.7|83239.7|83269.3|83244.3|83284.6|83247.1|83263.7|83233|41
1621522010000|2021-05-20 14:46:50|83269.1|83244.1|83267|83242|83269.1|83244.1|83264.6|83239.6|49
1621522020000|2021-05-20 14:47:00|83266|83241|83266.6|83216.6|83274|83241|83259.7|83214.9|58
1621522030000|2021-05-20 14:47:10|83266.4|83216.4|83267.5|83217.5|83269.7|83231.7|83249.8|83212.1|53
1621522040000|2021-05-20 14:47:20|83266.8|83216.8|83256.2|83231.2|83268.1|83231.2|83256.2|83216.5|39
1621522050000|2021-05-20 14:47:30|83255.7|83230.7|83251.6|83226.6|83266.8|83232.9|83251|83214|36
1621522060000|2021-05-20 14:47:40|83251.3|83226.3|83253.5|83228.5|83271.7|83232.6|83250.4|83218.5|52
1621522070000|2021-05-20 14:47:50|83253.6|83228.6|83256.3|83231.3|83259|83234|83253|83228|35
1621522080000|2021-05-20 14:48:00|83255.8|83230.8|83262.4|83237.4|83263.5|83238.5|83255.8|83230.8|53
1621522090000|2021-05-20 14:48:10|83262.2|83237.2|83260.4|83235.4|83263.1|83238.1|83259.9|83234.9|48
1621522100000|2021-05-20 14:48:20|83260.5|83235.5|83260.2|83235.2|83262|83237|83254.5|83229.5|49
1621522110000|2021-05-20 14:48:30|83260.8|83235.8|83262.6|83237.6|83264.5|83239.5|83259.8|83234.8|35
1621522120000|2021-05-20 14:48:40|83262.1|83237.1|83254.8|83229.8|83263.7|83238.7|83254.5|83229.5|52
1621522130000|2021-05-20 14:48:50|83253.8|83228.8|83249|83199|83262.1|83231.6|83237.8|83198.2|52
1621522140000|2021-05-20 14:49:00|83249.6|83199.6|83253.7|83203.7|83256.7|83219|83243|83199.6|43
1621522150000|2021-05-20 14:49:10|83253.5|83203.5|83256.2|83231.2|83262.9|83231.2|83251.9|83201.9|46
1621522160000|2021-05-20 14:49:20|83269.4|83219.4|83264.1|83214.1|83272.9|83237.6|83255.8|83212.6|52
1621522170000|2021-05-20 14:49:30|83262.6|83212.6|83260.3|83210.3|83263|83213|83260.3|83210.3|39
1621522180000|2021-05-20 14:49:40|83260.4|83210.4|83258|83208|83260.4|83210.4|83256.3|83206.3|46
1621522190000|2021-05-20 14:49:50|83258.2|83208.2|83258.3|83208.3|83259.7|83209.7|83255.9|83205.9|54
1621522200000|2021-05-20 14:50:00|83258.5|83208.5|83244.9|83194.9|83259.1|83209.1|83244.5|83194.5|55
1621522210000|2021-05-20 14:50:10|83243.1|83193.1|83212.3|83187.3|83243.1|83193.8|83212.3|83172.4|66
1621522220000|2021-05-20 14:50:20|83224.1|83174.1|83212|83187|83226.2|83187.3|83207.8|83172.9|58
1621522230000|2021-05-20 14:50:30|83211.4|83186.4|83202.3|83177.3|83224.9|83187.1|83200.3|83163.5|60
1621522240000|2021-05-20 14:50:40|83203|83178|83198.7|83173.7|83215.1|83179.3|83196.9|83156.3|57
1621522250000|2021-05-20 14:50:50|83199.1|83174.1|83194.7|83169.7|83210.5|83174.1|83193.8|83159.9|57
1621522260000|2021-05-20 14:51:00|83194.9|83169.9|83194.9|83169.9|83195.3|83170.3|83192.1|83167.1|60
1621522270000|2021-05-20 14:51:10|83195.1|83170.1|83210.5|83160.5|83210.8|83173.9|83190.6|83159.7|58
1621522280000|2021-05-20 14:51:20|83197.5|83172.5|83214.2|83189.2|83214.7|83189.7|83196.5|83171.5|57
1621522290000|2021-05-20 14:51:30|83214.9|83189.9|83232.3|83182.3|83232.5|83189.9|83209.8|83172.3|46
1621522300000|2021-05-20 14:51:40|83232.2|83182.2|83232.5|83182.5|83237.9|83198.6|83221.9|83179.6|52
1621522310000|2021-05-20 14:51:50|83232.9|83182.9|83235.5|83185.5|83236.3|83186.3|83232.4|83182.4|44
1621522320000|2021-05-20 14:52:00|83235.4|83185.4|83237.8|83187.8|83240.2|83190.2|83235|83185|55
1621522330000|2021-05-20 14:52:10|83238|83188|83213.4|83188.4|83238|83190.7|83211.6|83184|47
1621522340000|2021-05-20 14:52:20|83212.9|83187.9|83208.6|83183.6|83221.9|83188.3|83204.8|83170.2|45
1621522350000|2021-05-20 14:52:30|83208.8|83183.8|83210|83185|83210.6|83185.6|83207.4|83182.4|36
1621522360000|2021-05-20 14:52:40|83210.2|83185.2|83216.2|83191.2|83222|83193|83208.9|83172|43
1621522370000|2021-05-20 14:52:50|83215.1|83190.1|83210.7|83185.7|83216.6|83191.6|83210.7|83185.7|33
1621522380000|2021-05-20 14:53:00|83210|83185|83223.3|83173.3|83229.1|83192|83210|83172.6|45
1621522390000|2021-05-20 14:53:10|83224.4|83174.4|83211.8|83186.8|83224.4|83190.4|83209.9|83174.2|48
1621522400000|2021-05-20 14:53:20|83210.5|83185.5|83215.1|83165.1|83217.3|83186|83203.8|83163|59
1621522410000|2021-05-20 14:53:30|83215.7|83165.7|83203.2|83178.2|83215.9|83178.4|83203.1|83162.1|46
1621522420000|2021-05-20 14:53:40|83203.3|83178.3|83201.4|83176.4|83218.3|83182.6|83201.4|83168.3|50
1621522430000|2021-05-20 14:53:50|83201.1|83176.1|83210.7|83185.7|83211.7|83186.7|83200.3|83175.3|51
1621522440000|2021-05-20 14:54:00|83208.8|83183.8|83211.1|83186.1|83213.1|83188.1|83207.9|83182.9|57
1621522450000|2021-05-20 14:54:10|83210.6|83185.6|83216.5|83191.5|83217.7|83192.7|83210.5|83185.5|41
1621522460000|2021-05-20 14:54:20|83216.6|83191.6|83246.3|83196.3|83246.3|83204.9|83215.1|83188.7|62
1621522470000|2021-05-20 14:54:30|83246.2|83196.2|83238.6|83188.6|83250.6|83200.6|83238|83188|61
1621522480000|2021-05-20 14:54:40|83238|83188|83230|83205|83245|83206.8|83229.4|83188|40
1621522490000|2021-05-20 14:54:50|83229.5|83204.5|83240.2|83190.2|83240.2|83204.6|83227.3|83189.5|32
1621522500000|2021-05-20 14:55:00|83240.1|83190.1|83242.5|83192.5|83243.9|83193.9|83240.1|83190.1|39
1621522510000|2021-05-20 14:55:10|83242.7|83192.7|83230.3|83205.3|83242.7|83209|83228.8|83187.9|49
1621522520000|2021-05-20 14:55:20|83231.1|83206.1|83228.8|83203.8|83242.2|83208.2|83228.3|83190.4|37
1621522530000|2021-05-20 14:55:30|83228.3|83203.3|83215.7|83190.7|83235|83203.4|83215.3|83183.7|54
1621522540000|2021-05-20 14:55:40|83227.8|83177.8|83218.6|83193.6|83227.8|83194|83206.3|83177.7|58
1621522550000|2021-05-20 14:55:50|83218.3|83193.3|83215.4|83190.4|83231.6|83195.5|83214.3|83177.3|51
1621522560000|2021-05-20 14:56:00|83215.6|83190.6|83220.9|83195.9|83231.4|83196.1|83212.3|83181.4|44
1621522570000|2021-05-20 14:56:10|83221.3|83196.3|83223.8|83198.8|83233|83201.3|83215.7|83183|53
1621522580000|2021-05-20 14:56:20|83224|83199|83225|83200|83228|83203|83222.4|83197.4|47
1621522590000|2021-05-20 14:56:30|83225.3|83200.3|83223.6|83198.6|83225.4|83200.4|83223|83198|32
1621522600000|2021-05-20 14:56:40|83223.5|83198.5|83219|83194|83223.6|83198.6|83219|83194|46
1621522610000|2021-05-20 14:56:50|83218.8|83193.8|83219.5|83194.5|83222.7|83197.7|83216.2|83191.2|46
1621522620000|2021-05-20 14:57:00|83219.9|83194.9|83218.5|83193.5|83222.8|83197.8|83214.9|83189.9|48
1621522630000|2021-05-20 14:57:10|83217.9|83192.9|83218.8|83193.8|83220.4|83195.4|83216.8|83191.8|42
1621522640000|2021-05-20 14:57:20|83218.3|83193.3|83216.5|83191.5|83218.8|83193.8|83215.7|83190.7|29
1621522650000|2021-05-20 14:57:30|83215.4|83190.4|83212|83187|83217.1|83192.1|83210.3|83185.3|49
1621522660000|2021-05-20 14:57:40|83212.4|83187.4|83211.4|83186.4|83213.1|83188.1|83209.5|83184.5|47
1621522670000|2021-05-20 14:57:50|83211.3|83186.3|83215.2|83190.2|83215.2|83190.2|83210.5|83185.5|39
1621522680000|2021-05-20 14:58:00|83214.8|83189.8|83211.7|83186.7|83216.2|83191.2|83211.7|83186.7|41
1621522690000|2021-05-20 14:58:10|83211|83186|83210|83185|83211.2|83186.2|83209|83184|52
1621522700000|2021-05-20 14:58:20|83209.8|83184.8|83204.9|83179.9|83210.5|83185.5|83204.5|83179.5|51
1621522710000|2021-05-20 14:58:30|83205|83180|83192.6|83167.6|83205|83180|83192.4|83167.4|50
1621522720000|2021-05-20 14:58:40|83192.1|83167.1|83192.7|83167.7|83194.4|83169.4|83189.1|83164.1|46
1621522730000|2021-05-20 14:58:50|83192.4|83167.4|83194.8|83169.8|83196.6|83171.6|83192.1|83167.1|53
1621522740000|2021-05-20 14:59:00|83197.4|83172.4|83196.8|83171.8|83198.5|83173.5|83196.8|83171.8|46
1621522750000|2021-05-20 14:59:10|83197.1|83172.1|83181.1|83156.1|83197.1|83172.1|83176|83143.7|62
1621522760000|2021-05-20 14:59:20|83181.4|83156.4|83192|83167|83196|83167|83181.2|83146|59
1621522770000|2021-05-20 14:59:30|83189.3|83164.3|83206.3|83181.3|83220.8|83183.9|83189.1|83164.1|53
1621522780000|2021-05-20 14:59:40|83206.5|83181.5|83217.5|83167.5|83219.1|83185.5|83205.3|83166.1|58
1621522790000|2021-05-20 14:59:50|83217|83167|83209.3|83184.3|83217.4|83185.9|83202.8|83167|53
1621522800000|2021-05-20 15:00:00|83209.8|83184.8|83189.4|83164.4|83219.6|83184.8|83189.4|83153.8|63
1621522810000|2021-05-20 15:00:10|83188.3|83163.3|83179.5|83154.5|83189|83164|83179.3|83154.3|54
1621522820000|2021-05-20 15:00:20|83179.1|83154.1|83177.9|83152.9|83180.2|83155.2|83174.7|83149.7|54
1621522830000|2021-05-20 15:00:30|83178.7|83153.7|83183.8|83158.8|83195.8|83158.8|83178.7|83142.8|54
1621522840000|2021-05-20 15:00:40|83184|83159|83182.7|83157.7|83185|83160|83182.6|83157.6|45
1621522850000|2021-05-20 15:00:50|83182.5|83157.5|83204.3|83154.3|83204.3|83168.2|83182.5|83145.5|61
1621522860000|2021-05-20 15:01:00|83204|83154|83187.9|83162.9|83205.2|83167.5|83187.4|83150.9|54
1621522870000|2021-05-20 15:01:10|83187.8|83162.8|83189.1|83164.1|83193.2|83168.2|83187.7|83162.7|48
1621522880000|2021-05-20 15:01:20|83188.7|83163.7|83189.5|83164.5|83193.4|83168.4|83188.7|83163.7|45
1621522890000|2021-05-20 15:01:30|83189.6|83164.6|83186.7|83161.7|83203.2|83165|83184.5|83149.8|46
1621522900000|2021-05-20 15:01:40|83188.1|83163.1|83204.2|83154.2|83206|83168.2|83186.9|83154.1|54
1621522910000|2021-05-20 15:01:50|83204|83154|83191.2|83166.2|83204.3|83167.5|83185.5|83152.6|39
1621522920000|2021-05-20 15:02:00|83191.1|83166.1|83178.2|83153.2|83192|83167|83176.7|83151.7|52
1621522930000|2021-05-20 15:02:10|83178.9|83153.9|83170.3|83120.3|83185|83155|83160.6|83120|60
1621522940000|2021-05-20 15:02:20|83171.2|83121.2|83165.3|83140.3|83171.2|83140.4|83155|83119.7|63
1621522950000|2021-05-20 15:02:30|83165.7|83140.7|83185.9|83135.9|83185.9|83140.7|83165.2|83128.7|41
1621522960000|2021-05-20 15:02:40|83185.6|83135.6|83177.9|83127.9|83186.1|83145.7|83168|83126.7|49
1621522970000|2021-05-20 15:02:50|83177.6|83127.6|83184.7|83134.7|83185.6|83147.4|83166.3|83127.6|34
1621522980000|2021-05-20 15:03:00|83185.1|83135.1|83169.4|83144.4|83185.1|83146.4|83167|83128|40
1621522990000|2021-05-20 15:03:10|83168.5|83143.5|83170.5|83145.5|83170.7|83145.7|83167.7|83142.7|22
1621523000000|2021-05-20 15:03:20|83170.4|83145.4|83169.9|83144.9|83172.3|83147.3|83168.3|83143.3|29
1621523010000|2021-05-20 15:03:30|83169.4|83144.4|83167.6|83142.6|83169.4|83144.4|83166.9|83141.9|21
1621523020000|2021-05-20 15:03:40|83167.5|83142.5|83165.4|83140.4|83168.6|83143.6|83164.2|83139.2|41
1621523030000|2021-05-20 15:03:50|83165.2|83140.2|83167.9|83142.9|83168.7|83143.7|83163.5|83138.5|40
1621523040000|2021-05-20 15:04:00|83167|83142|83173.2|83148.2|83174.6|83149.6|83164.8|83139.8|42
1621523050000|2021-05-20 15:04:10|83172.6|83147.6|83175.5|83150.5|83177.2|83152.2|83171.4|83146.4|42
1621523060000|2021-05-20 15:04:20|83175.2|83150.2|83175.1|83150.1|83177.9|83152.9|83172.9|83147.9|43
1621523070000|2021-05-20 15:04:30|83175.3|83150.3|83174.6|83149.6|83175.6|83150.6|83172.1|83147.1|34
1621523080000|2021-05-20 15:04:40|83174.7|83149.7|83176.5|83151.5|83177|83152|83174|83149|27
1621523090000|2021-05-20 15:04:50|83176.2|83151.2|83162|83137|83176.2|83151.2|83160.8|83135.8|62
1621523100000|2021-05-20 15:05:00|83161.2|83136.2|83155.3|83130.3|83161.2|83136.2|83151.6|83126.6|50
1621523110000|2021-05-20 15:05:10|83154.9|83129.9|83158.8|83133.8|83160.5|83135.5|83152.6|83127.6|45
1621523120000|2021-05-20 15:05:20|83158.5|83133.5|83161.7|83136.7|83161.7|83136.7|83158.5|83133.5|29
1621523130000|2021-05-20 15:05:30|83161.1|83136.1|83173.6|83148.6|83174|83149|83160.5|83135.5|50
1621523140000|2021-05-20 15:05:40|83173.3|83148.3|83172.6|83147.6|83173.9|83148.9|83172.1|83147.1|30
1621523150000|2021-05-20 15:05:50|83172.4|83147.4|83158.3|83133.3|83172.8|83147.8|83156.8|83131.8|52
1621523160000|2021-05-20 15:06:00|83158.4|83133.4|83166|83141|83166|83141|83158.4|83133.4|38
1621523170000|2021-05-20 15:06:10|83166.4|83141.4|83166|83141|83166.8|83141.8|83163.7|83138.7|33
1621523180000|2021-05-20 15:06:20|83165.7|83140.7|83161.2|83136.2|83166.2|83141.2|83160.5|83135.5|35
1621523190000|2021-05-20 15:06:30|83161.5|83136.5|83160.6|83135.6|83162.8|83137.8|83158.2|83133.2|36
1621523200000|2021-05-20 15:06:40|83162.3|83137.3|83168|83143|83168.8|83143.8|83160.5|83135.5|43
1621523210000|2021-05-20 15:06:50|83168.3|83143.3|83170|83145|83174.5|83149.5|83165.7|83140.7|58
1621523220000|2021-05-20 15:07:00|83169.4|83144.4|83164.1|83139.1|83171.2|83146.2|83162.3|83137.3|46
1621523230000|2021-05-20 15:07:10|83163.8|83138.8|83165.2|83140.2|83165.2|83140.2|83162.9|83137.9|27
1621523240000|2021-05-20 15:07:20|83164.5|83139.5|83167.1|83142.1|83169|83144|83161.2|83136.2|43
1621523250000|2021-05-20 15:07:30|83165.4|83140.4|83163|83138|83177.7|83141.3|83161.7|83126.8|35
1621523260000|2021-05-20 15:07:40|83163.1|83138.1|83164|83139|83164.1|83139.1|83162.6|83137.6|35
1621523270000|2021-05-20 15:07:50|83163.9|83138.9|83169.5|83144.5|83169.9|83144.9|83163.7|83138.7|40
1621523280000|2021-05-20 15:08:00|83167.3|83142.3|83173.7|83148.7|83173.7|83148.7|83166.3|83141.3|51
1621523290000|2021-05-20 15:08:10|83173.4|83148.4|83171.6|83146.6|83174|83149|83171.5|83146.5|29
1621523300000|2021-05-20 15:08:20|83171.2|83146.2|83169.1|83144.1|83171.3|83146.3|83164.6|83139.6|32
1621523310000|2021-05-20 15:08:30|83169.3|83144.3|83166.8|83141.8|83169.4|83144.4|83165.9|83140.9|25
1621523320000|2021-05-20 15:08:40|83166.3|83141.3|83167.7|83142.7|83169.9|83144.9|83166.3|83141.3|30
1621523330000|2021-05-20 15:08:50|83167.4|83142.4|83159.8|83134.8|83167.4|83142.4|83159.4|83134.4|53
1621523340000|2021-05-20 15:09:00|83159.4|83134.4|83157|83132|83159.4|83134.4|83155.6|83130.6|45
1621523350000|2021-05-20 15:09:10|83156.6|83131.6|83152.5|83127.5|83157.4|83132.4|83151.9|83126.9|42
1621523360000|2021-05-20 15:09:20|83152.3|83127.3|83158.6|83133.6|83158.6|83133.6|83152.3|83127.3|46
1621523370000|2021-05-20 15:09:30|83158.1|83133.1|83157.1|83132.1|83161.1|83136.1|83157|83132|34
1621523380000|2021-05-20 15:09:40|83157|83132|83159.6|83134.6|83159.6|83134.6|83155.7|83130.7|36
1621523390000|2021-05-20 15:09:50|83159.5|83134.5|83160.8|83135.8|83160.8|83135.8|83157.7|83132.7|23
1621523400000|2021-05-20 15:10:00|83160.2|83135.2|83154.6|83129.6|83161.2|83136.2|83154.6|83129.6|42
1621523410000|2021-05-20 15:10:10|83154.7|83129.7|83152.3|83127.3|83156.5|83131.5|83150.7|83125.7|43
1621523420000|2021-05-20 15:10:20|83152.1|83127.1|83152.7|83127.7|83155.1|83130.1|83151.9|83126.9|36
1621523430000|2021-05-20 15:10:30|83152.8|83127.8|83167.6|83117.6|83167.6|83130|83148.6|83116.6|53
1621523440000|2021-05-20 15:10:40|83167.5|83117.5|83150.9|83125.9|83167.5|83132.2|83150.9|83117.5|40
1621523450000|2021-05-20 15:10:50|83151.1|83126.1|83155.2|83130.2|83156.5|83131.5|83149.5|83124.5|45
1621523460000|2021-05-20 15:11:00|83155.1|83130.1|83155.1|83130.1|83155.1|83130.1|83150.8|83125.8|45
1621523470000|2021-05-20 15:11:10|83155.7|83130.7|83154.1|83129.1|83167.1|83130.7|83152.2|83115.8|41
1621523480000|2021-05-20 15:11:20|83153.9|83128.9|83163|83113|83163.3|83130.5|83150.7|83112.5|43
1621523490000|2021-05-20 15:11:30|83163.4|83113.4|83148.1|83123.1|83165|83127.4|83148.1|83113.3|56
1621523500000|2021-05-20 15:11:40|83148.2|83123.2|83147.7|83122.7|83152.2|83127.2|83146.6|83121.6|50
1621523510000|2021-05-20 15:11:50|83146.7|83121.7|83145.8|83120.8|83147.9|83122.9|83145.5|83120.5|39
1621523520000|2021-05-20 15:12:00|83145.2|83120.2|83145|83120|83146.8|83121.8|83141|83116|55
1621523530000|2021-05-20 15:12:10|83144.5|83119.5|83141|83116|83151.2|83126.2|83139|83114|54
1621523540000|2021-05-20 15:12:20|83140.8|83115.8|83140.7|83115.7|83144.5|83119.5|83140.1|83115.1|38
1621523550000|2021-05-20 15:12:30|83140.3|83115.3|83139.6|83114.6|83153|83116.1|83138.4|83101.8|49
1621523560000|2021-05-20 15:12:40|83139.7|83114.7|83140.8|83115.8|83158|83124|83139.7|83105.7|46
1621523570000|2021-05-20 15:12:50|83141.3|83116.3|83144.6|83119.6|83144.6|83119.6|83141.2|83116.2|30
1621523580000|2021-05-20 15:13:00|83142.7|83117.7|83142.8|83117.8|83143.4|83118.4|83142.3|83117.3|28
1621523590000|2021-05-20 15:13:10|83142.7|83117.7|83160.1|83110.1|83165.1|83126.2|83142.7|83110|46
1621523600000|2021-05-20 15:13:20|83159.1|83109.1|83160.8|83110.8|83162.7|83112.7|83158.3|83108.3|27
1621523610000|2021-05-20 15:13:30|83162.2|83112.2|83153.4|83128.4|83163.6|83129.5|83150.1|83112.2|49
1621523620000|2021-05-20 15:13:40|83153.8|83128.8|83155.6|83130.6|83156.2|83131.2|83153.2|83128.2|35
1621523630000|2021-05-20 15:13:50|83155.7|83130.7|83154|83129|83157.1|83132.1|83151.8|83126.8|34
1621523640000|2021-05-20 15:14:00|83153.7|83128.7|83155.3|83130.3|83156.2|83131.2|83153.1|83128.1|40
1621523650000|2021-05-20 15:14:10|83155.4|83130.4|83154.7|83129.7|83155.4|83130.4|83154.7|83129.7|19
1621523660000|2021-05-20 15:14:20|83155.4|83130.4|83171.5|83121.5|83172.1|83133.7|83155|83120.8|38
1621523670000|2021-05-20 15:14:30|83171.4|83121.4|83172.4|83122.4|83174.3|83124.3|83171.4|83121.4|34
1621523680000|2021-05-20 15:14:40|83159.9|83134.9|83164|83139|83164.6|83139.6|83159.3|83134.3|38
1621523690000|2021-05-20 15:14:50|83163.9|83138.9|83162.6|83137.6|83176.9|83142|83161.5|83125.7|48
1621523700000|2021-05-20 15:15:00|83162.3|83137.3|83156.2|83131.2|83162.3|83137.3|83155.3|83130.3|53
1621523710000|2021-05-20 15:15:10|83156.3|83131.3|83154.8|83129.8|83156.4|83131.4|83151.9|83126.9|25
1621523720000|2021-05-20 15:15:20|83155|83130|83154.2|83129.2|83155.7|83130.7|83154.2|83129.2|32
1621523730000|2021-05-20 15:15:30|83154.4|83129.4|83152.7|83127.7|83154.8|83129.8|83150.9|83125.9|40
1621523740000|2021-05-20 15:15:40|83152.6|83127.6|83152.1|83127.1|83155.4|83130.4|83151.6|83126.6|35
1621523750000|2021-05-20 15:15:50|83152|83127|83156.2|83131.2|83156.2|83131.2|83152|83127|23
1621523760000|2021-05-20 15:16:00|83155.9|83130.9|83152.2|83127.2|83156.4|83131.4|83151.4|83126.4|28
1621523770000|2021-05-20 15:16:10|83152.1|83127.1|83158.8|83133.8|83160.2|83135.2|83151.6|83126.6|42
1621523780000|2021-05-20 15:16:20|83158.2|83133.2|83158.3|83133.3|83159.5|83134.5|83156.8|83131.8|36
1621523790000|2021-05-20 15:16:30|83158.2|83133.2|83156.7|83131.7|83159|83134|83156.6|83131.6|32
1621523800000|2021-05-20 15:16:40|83157.6|83132.6|83158.7|83133.7|83159.1|83134.1|83157.1|83132.1|27
1621523810000|2021-05-20 15:16:50|83158.8|83133.8|83159.2|83134.2|83159.2|83134.2|83158.2|83133.2|18
1621523820000|2021-05-20 15:17:00|83159|83134|83160.1|83135.1|83161.8|83136.8|83159|83134|37
1621523830000|2021-05-20 15:17:10|83160.5|83135.5|83159.6|83134.6|83160.8|83135.8|83158|83133|40
1621523840000|2021-05-20 15:17:20|83159.9|83134.9|83160.7|83135.7|83161.5|83136.5|83157.9|83132.9|49
1621523850000|2021-05-20 15:17:30|83161.1|83136.1|83160.4|83135.4|83161.1|83136.1|83158.1|83133.1|41
1621523860000|2021-05-20 15:17:40|83160.3|83135.3|83159.7|83134.7|83161.4|83136.4|83159.2|83134.2|37
1621523870000|2021-05-20 15:17:50|83159.5|83134.5|83160.7|83135.7|83161.7|83136.7|83159|83134|27
1621523880000|2021-05-20 15:18:00|83160.4|83135.4|83160.3|83135.3|83166.9|83141.9|83153.9|83128.9|45
1621523890000|2021-05-20 15:18:10|83161|83136|83165.8|83140.8|83176.3|83142.9|83160.8|83126.3|42
1621523900000|2021-05-20 15:18:20|83166.2|83141.2|83171.7|83146.7|83182.5|83147.1|83165.4|83130.3|36
1621523910000|2021-05-20 15:18:30|83172.1|83147.1|83183.9|83133.9|83184.3|83147.1|83167.2|83132.8|59
1621523920000|2021-05-20 15:18:40|83184.2|83134.2|83169.6|83144.6|83184.7|83147.9|83168.5|83134.1|43
1621523930000|2021-05-20 15:18:50|83169.7|83144.7|83173.4|83148.4|83173.4|83148.4|83169.1|83144.1|41
1621523940000|2021-05-20 15:19:00|83173|83148|83171.6|83146.6|83175|83150|83171.2|83146.2|25
1621523950000|2021-05-20 15:19:10|83171.3|83146.3|83173.1|83148.1|83173.6|83148.6|83171.1|83146.1|27
1621523960000|2021-05-20 15:19:20|83173.2|83148.2|83171.4|83146.4|83173.2|83148.2|83169|83144|35
1621523970000|2021-05-20 15:19:30|83171.3|83146.3|83172.1|83147.1|83172.8|83147.8|83170.9|83145.9|31
1621523980000|2021-05-20 15:19:40|83172.2|83147.2|83177.5|83152.5|83194.3|83155.1|83172.2|83140.7|37
1621523990000|2021-05-20 15:19:50|83177.7|83152.7|83190|83140|83191.2|83155.1|83177.1|83139.6|42
1621524000000|2021-05-20 15:20:00|83190.4|83140.4|83171.2|83146.2|83191.6|83147.6|83171.2|83136|44
1621524010000|2021-05-20 15:20:10|83171.3|83146.3|83166.9|83141.9|83172.8|83147.8|83165.5|83140.5|44
1621524020000|2021-05-20 15:20:20|83167|83142|83166.6|83141.6|83167|83142|83165.6|83140.6|19
1621524030000|2021-05-20 15:20:30|83166.5|83141.5|83167.4|83142.4|83167.4|83142.4|83164.1|83139.1|34
1621524040000|2021-05-20 15:20:40|83167.9|83142.9|83181.8|83131.8|83183.1|83146.8|83167.9|83131.3|40
1621524050000|2021-05-20 15:20:50|83182|83132|83177.9|83127.9|83182.2|83132.2|83175.6|83125.6|29
1621524060000|2021-05-20 15:21:00|83177.8|83127.8|83181|83131|83181|83131|83177.4|83127.4|29
1621524070000|2021-05-20 15:21:10|83180.8|83130.8|83166.5|83141.5|83181|83142.7|83165.9|83130.8|33
1621524080000|2021-05-20 15:21:20|83166.6|83141.6|83178.8|83153.8|83197.1|83155.9|83166|83132.3|46
1621524090000|2021-05-20 15:21:30|83178.9|83153.9|83193.6|83143.6|83194.3|83154.5|83178.7|83141.5|41
1621524100000|2021-05-20 15:21:40|83193.8|83143.8|83192.9|83142.9|83196.2|83146.2|83191.8|83141.8|42
1621524110000|2021-05-20 15:21:50|83192.8|83142.8|83179.5|83154.5|83199|83156.2|83178|83141.8|53
1621524120000|2021-05-20 15:22:00|83180|83155|83194.8|83144.8|83195.5|83157.2|83180|83144.3|44
1621524130000|2021-05-20 15:22:10|83194.7|83144.7|83195.4|83145.4|83196.2|83146.2|83194.4|83144.4|28
1621524140000|2021-05-20 15:22:20|83195.3|83145.3|83194.7|83144.7|83196.6|83146.6|83194|83144|34
1621524150000|2021-05-20 15:22:30|83194.6|83144.6|83182.7|83157.7|83195.8|83157.9|83180.8|83143.4|30
1621524160000|2021-05-20 15:22:40|83182.6|83157.6|83182.6|83157.6|83182.8|83157.8|83181.2|83156.2|27
1621524170000|2021-05-20 15:22:50|83182.5|83157.5|83182.1|83157.1|83183|83158|83182.1|83157.1|29
1621524180000|2021-05-20 15:23:00|83182|83157|83197.7|83147.7|83197.9|83159.6|83182|83146.2|43
1621524190000|2021-05-20 15:23:10|83197.1|83147.1|83192.7|83142.7|83197.7|83147.7|83191.1|83141.1|45
1621524200000|2021-05-20 15:23:20|83192.8|83142.8|83193.8|83143.8|83194.2|83144.2|83192.8|83142.8|23
1621524210000|2021-05-20 15:23:30|83193.5|83143.5|83196.7|83146.7|83197|83147|83193.5|83143.5|39
1621524220000|2021-05-20 15:23:40|83196.6|83146.6|83178.3|83153.3|83196.6|83158.3|83178.3|83141.5|37
1621524230000|2021-05-20 15:23:50|83178.9|83153.9|83191.5|83141.5|83191.5|83155.2|83178.9|83140|32
1621524240000|2021-05-20 15:24:00|83191.8|83141.8|83193.7|83143.7|83193.7|83157.6|83177.5|83141.4|36
1621524250000|2021-05-20 15:24:10|83192.8|83142.8|83193|83143|83197.8|83161.3|83180.3|83142.8|38
1621524260000|2021-05-20 15:24:20|83193.2|83143.2|83197.6|83147.6|83198.2|83148.2|83193|83143|31
1621524270000|2021-05-20 15:24:30|83197.8|83147.8|83182.2|83157.2|83197.9|83161.9|83181.1|83147.8|26
1621524280000|2021-05-20 15:24:40|83182.4|83157.4|83182.3|83157.3|83182.6|83157.6|83181.5|83156.5|15
1621524290000|2021-05-20 15:24:50|83182.4|83157.4|83182.2|83157.2|83182.4|83157.4|83180.8|83155.8|27
1621524300000|2021-05-20 15:25:00|83183.3|83158.3|83195.5|83145.5|83197.2|83161.1|83183.3|83143.5|52
1621524310000|2021-05-20 15:25:10|83198.2|83148.2|83205.8|83155.8|83206.1|83156.1|83198.2|83148.2|36
1621524320000|2021-05-20 15:25:20|83193|83168|83205|83155|83207.3|83169.3|83192.5|83154.9|27
1621524330000|2021-05-20 15:25:30|83205.1|83155.1|83210.5|83160.5|83210.8|83170.5|83192|83154.3|37
1621524340000|2021-05-20 15:25:40|83210.1|83160.1|83193.8|83168.8|83210.1|83169.9|83192.2|83154.2|51
1621524350000|2021-05-20 15:25:50|83194|83169|83192.9|83167.9|83194|83169|83192.1|83167.1|35
1621524360000|2021-05-20 15:26:00|83193|83168|83198.1|83173.1|83209.5|83173.1|83192.7|83155.5|45
1621524370000|2021-05-20 15:26:10|83198.4|83173.4|83196.5|83171.5|83198.4|83173.4|83192.2|83167.2|56
1621524380000|2021-05-20 15:26:20|83196.9|83171.9|83195.1|83170.1|83197.3|83172.3|83193.8|83168.8|41
1621524390000|2021-05-20 15:26:30|83194.6|83169.6|83193.3|83168.3|83196|83171|83193.2|83168.2|29
1621524400000|2021-05-20 15:26:40|83193.6|83168.6|83194.6|83169.6|83195.5|83170.5|83193|83168|24
1621524410000|2021-05-20 15:26:50|83194.5|83169.5|83192.7|83167.7|83196.2|83171.2|83191.6|83166.6|37
1621524420000|2021-05-20 15:27:00|83193.4|83168.4|83207.8|83157.8|83208.2|83170.6|83193|83156.8|35
1621524430000|2021-05-20 15:27:10|83208.4|83158.4|83207.5|83157.5|83208.8|83158.8|83205.8|83155.8|21
1621524440000|2021-05-20 15:27:20|83207.7|83157.7|83208.9|83158.9|83209.6|83159.6|83205.4|83155.4|42
1621524450000|2021-05-20 15:27:30|83209.5|83159.5|83207.9|83157.9|83210.6|83160.6|83206.4|83156.4|43
1621524460000|2021-05-20 15:27:40|83207.8|83157.8|83210.6|83160.6|83210.9|83160.9|83207.8|83157.8|39
1621524470000|2021-05-20 15:27:50|83210|83160|83210.2|83160.2|83211.6|83161.6|83206.1|83156.1|41
1621524480000|2021-05-20 15:28:00|83210|83160|83211.8|83161.8|83212|83162|83209.7|83159.7|33
1621524490000|2021-05-20 15:28:10|83211.5|83161.5|83198.5|83173.5|83211.9|83173.5|83196.5|83160.5|35
1621524500000|2021-05-20 15:28:20|83197.5|83172.5|83211.7|83161.7|83211.7|83176.3|83194.3|83159.3|46
1621524510000|2021-05-20 15:28:30|83211.8|83161.8|83197.4|83172.4|83213|83173.7|83196.2|83159|45
1621524520000|2021-05-20 15:28:40|83198.2|83173.2|83211.3|83161.3|83212.2|83174.3|83196.1|83158.8|57
1621524530000|2021-05-20 15:28:50|83211.2|83161.2|83211.2|83161.2|83212.4|83162.4|83210|83160|54
1621524540000|2021-05-20 15:29:00|83211.5|83161.5|83212.9|83162.9|83214.4|83164.4|83211.3|83161.3|38
1621524550000|2021-05-20 15:29:10|83213.3|83163.3|83209.6|83159.6|83213.3|83163.3|83209.5|83159.5|40
1621524560000|2021-05-20 15:29:20|83209.8|83159.8|83209.7|83159.7|83210|83160|83206.4|83156.4|37
1621524570000|2021-05-20 15:29:30|83209.9|83159.9|83205|83155|83210.3|83160.3|83176.6|83137.7|69
1621524580000|2021-05-20 15:29:40|83204.8|83154.8|83211.8|83161.8|83214.4|83171.2|83196.2|83154.8|73
1621524590000|2021-05-20 15:29:50|83211.1|83161.1|83203.6|83153.6|83212.2|83162.2|83202.9|83152.9|57
1621524600000|2021-05-20 15:30:00|83203.2|83153.2|83190.1|83140.1|83203.2|83158.8|83177.8|83140.1|51
1621524610000|2021-05-20 15:30:10|83190.4|83140.4|83192|83142|83192|83142|83188.4|83138.4|50
1621524620000|2021-05-20 15:30:20|83191.9|83141.9|83196.4|83146.4|83198.1|83160|83184.2|83139.9|53
1621524630000|2021-05-20 15:30:30|83196.2|83146.2|83197.3|83147.3|83197.9|83147.9|83196|83146|27
1621524640000|2021-05-20 15:30:40|83197.4|83147.4|83196.4|83146.4|83197.7|83147.7|83195.7|83145.7|28
1621524650000|2021-05-20 15:30:50|83196.2|83146.2|83196.6|83146.6|83197.8|83147.8|83193.4|83143.4|56
1621524660000|2021-05-20 15:31:00|83194.6|83144.6|83192.6|83142.6|83196.2|83146.2|83192.6|83142.6|35
1621524670000|2021-05-20 15:31:10|83192.3|83142.3|83194.4|83144.4|83196|83146|83192.2|83142.2|44
1621524680000|2021-05-20 15:31:20|83194.6|83144.6|83177.3|83152.3|83195.1|83156.4|83173.5|83141.6|33
1621524690000|2021-05-20 15:31:30|83176.3|83151.3|83176.8|83151.8|83178.4|83153.4|83176.2|83151.2|37
1621524700000|2021-05-20 15:31:40|83176.4|83151.4|83176.8|83151.8|83178.4|83153.4|83176.4|83151.4|36
1621524710000|2021-05-20 15:31:50|83177.4|83152.4|83175.3|83150.3|83177.6|83152.6|83173.6|83148.6|31
1621524720000|2021-05-20 15:32:00|83175.2|83150.2|83179|83129|83182.7|83150.2|83169|83128.3|50
1621524730000|2021-05-20 15:32:10|83178.8|83128.8|83176.9|83126.9|83178.9|83142|83165.3|83126.5|38
1621524740000|2021-05-20 15:32:20|83176.6|83126.6|83176.9|83126.9|83177.4|83127.4|83176.2|83126.2|31
1621524750000|2021-05-20 15:32:30|83177|83127|83176.1|83126.1|83177.7|83127.7|83171|83121|48
1621524760000|2021-05-20 15:32:40|83177|83127|83174.9|83124.9|83177.1|83141.8|83162.6|83124.3|48
1621524770000|2021-05-20 15:32:50|83174.8|83124.8|83176.9|83126.9|83178.7|83140.6|83165.3|83123.9|52
1621524780000|2021-05-20 15:33:00|83177|83127|83171.7|83121.7|83177.4|83127.4|83171.3|83121.3|51
1621524790000|2021-05-20 15:33:10|83171.8|83121.8|83171.3|83121.3|83172.5|83122.5|83171.2|83121.2|32
1621524800000|2021-05-20 15:33:20|83171.1|83121.1|83172.9|83122.9|83173|83123|83170.2|83120.2|40
1621524810000|2021-05-20 15:33:30|83173.1|83123.1|83172|83122|83173.7|83123.7|83170.7|83120.7|49
1621524820000|2021-05-20 15:33:40|83171.9|83121.9|83172.1|83122.1|83172.2|83122.2|83169.9|83119.9|45
1621524830000|2021-05-20 15:33:50|83171.6|83121.6|83168.9|83118.9|83171.6|83121.6|83167.9|83117.9|31
1621524840000|2021-05-20 15:34:00|83168.4|83118.4|83164.3|83114.3|83168.4|83129.5|83153.8|83114|43
1621524850000|2021-05-20 15:34:10|83164.8|83114.8|83164.7|83114.7|83166.1|83116.1|83164|83114|42
1621524860000|2021-05-20 15:34:20|83150.9|83125.9|83147.9|83122.9|83150.9|83125.9|83146.4|83121.4|41
1621524870000|2021-05-20 15:34:30|83148|83123|83149.9|83124.9|83150.1|83125.1|83147.9|83122.9|27
1621524880000|2021-05-20 15:34:40|83149.6|83124.6|83153.1|83128.1|83153.1|83128.1|83149.5|83124.5|31
1621524890000|2021-05-20 15:34:50|83153.4|83128.4|83152.3|83127.3|83165.9|83128.4|83150|83113.2|42
1621524900000|2021-05-20 15:35:00|83152.1|83127.1|83147.7|83122.7|83153.9|83128.9|83147.7|83122.7|42
1621524910000|2021-05-20 15:35:10|83146.8|83121.8|83149.1|83124.1|83149.8|83124.8|83146.4|83121.4|43
1621524920000|2021-05-20 15:35:20|83149.2|83124.2|83157.5|83107.5|83160.5|83125.4|83146.9|83107.1|52
1621524930000|2021-05-20 15:35:30|83158.7|83108.7|83161.4|83111.4|83162.8|83123.8|83146.4|83108.1|41
1621524940000|2021-05-20 15:35:40|83161.5|83111.5|83160.8|83110.8|83163.5|83113.5|83159.1|83109.1|40
1621524950000|2021-05-20 15:35:50|83160.7|83110.7|83163.1|83113.1|83164.2|83114.2|83160.3|83110.3|35
1621524960000|2021-05-20 15:36:00|83163.4|83113.4|83160.9|83110.9|83163.6|83113.6|83160.6|83110.6|39
1621524970000|2021-05-20 15:36:10|83161|83111|83160.3|83110.3|83162.1|83112.1|83159.7|83109.7|28
1621524980000|2021-05-20 15:36:20|83160.8|83110.8|83159.3|83109.3|83161.3|83111.3|83158.3|83108.3|19
1621524990000|2021-05-20 15:36:30|83158.9|83108.9|83157.6|83107.6|83159.4|83109.4|83155.8|83105.8|30
1621525000000|2021-05-20 15:36:40|83155.4|83105.4|83144.3|83119.3|83158.9|83120.8|83143.1|83105.4|22
1621525010000|2021-05-20 15:36:50|83143|83118|83145|83120|83146.6|83121.6|83143|83118|22
1621525020000|2021-05-20 15:37:00|83145.4|83120.4|83146.8|83121.8|83150.1|83125.1|83145.3|83120.3|43
1621525030000|2021-05-20 15:37:10|83147|83122|83146|83121|83147|83122|83145.9|83120.9|28
1621525040000|2021-05-20 15:37:20|83146.1|83121.1|83147.4|83122.4|83148.5|83123.5|83145.7|83120.7|26
1621525050000|2021-05-20 15:37:30|83148|83123|83141.5|83116.5|83148|83123|83138.9|83113.9|38
1621525060000|2021-05-20 15:37:40|83139.9|83114.9|83143.5|83118.5|83143.7|83118.7|83139.9|83114.9|47
1621525070000|2021-05-20 15:37:50|83144.1|83119.1|83143.8|83118.8|83144.1|83119.1|83142.6|83117.6|22
1621525080000|2021-05-20 15:38:00|83143.6|83118.6|83144.6|83119.6|83144.7|83119.7|83143.2|83118.2|16
1621525090000|2021-05-20 15:38:10|83144.7|83119.7|83143.7|83118.7|83144.7|83119.7|83143.2|83118.2|11
1621525100000|2021-05-20 15:38:20|83143.5|83118.5|83155.4|83105.4|83155.7|83118.5|83139.7|83104.5|40
1621525110000|2021-05-20 15:38:30|83155.5|83105.5|83157.7|83107.7|83157.7|83107.7|83154.5|83104.5|23
1621525120000|2021-05-20 15:38:40|83157.3|83107.3|83155.5|83105.5|83157.7|83107.7|83155.2|83105.2|25
1621525130000|2021-05-20 15:38:50|83155.4|83105.4|83138.7|83113.7|83155.4|83114|83136.3|83099.6|42
1621525140000|2021-05-20 15:39:00|83149.1|83099.1|83134.5|83109.5|83149.1|83110.4|83131.7|83094.8|48
1621525150000|2021-05-20 15:39:10|83134.9|83109.9|83135.4|83110.4|83136|83111|83134.2|83109.2|32
1621525160000|2021-05-20 15:39:20|83135.6|83110.6|83146.4|83096.4|83147.7|83111.2|83134|83094.5|44
1621525170000|2021-05-20 15:39:30|83146.1|83096.1|83145.6|83095.6|83147.2|83109.7|83132.6|83095.6|25
1621525180000|2021-05-20 15:39:40|83133.9|83108.9|83132|83107|83146.2|83108.9|83130.1|83091|34
1621525190000|2021-05-20 15:39:50|83134.9|83109.9|83140.8|83090.8|83141.3|83109.9|83129.7|83089.8|42
1621525200000|2021-05-20 15:40:00|83140.6|83090.6|83129|83079|83141.3|83101.8|83123.2|83079|51
1621525210000|2021-05-20 15:40:10|83128.6|83078.6|83121.8|83071.8|83131.8|83081.8|83119.3|83069.3|55
1621525220000|2021-05-20 15:40:20|83121.1|83071.1|83118.4|83068.4|83121.6|83071.6|83115|83065|58
1621525230000|2021-05-20 15:40:30|83118.3|83068.3|83113.4|83063.4|83119.3|83069.3|83111.5|83061.5|51
1621525240000|2021-05-20 15:40:40|83112.7|83062.7|83112.2|83062.2|83116.7|83066.7|83111.8|83061.8|48
1621525250000|2021-05-20 15:40:50|83111.6|83061.6|83107.6|83057.6|83114.9|83064.9|83106.2|83056.2|49
1621525260000|2021-05-20 15:41:00|83105.2|83055.2|83107.8|83057.8|83109.3|83059.3|83105.2|83055.2|51
1621525270000|2021-05-20 15:41:10|83108.7|83058.7|83097.5|83047.5|83108.9|83068.1|83093.1|83047.5|41
1621525280000|2021-05-20 15:41:20|83093|83043|83081.9|83031.9|83093|83052.8|83068.5|83031.5|64
1621525290000|2021-05-20 15:41:30|83059.7|83034.7|83057.8|83032.8|83077|83034.7|83056.8|83019.9|63
1621525300000|2021-05-20 15:41:40|83058.1|83033.1|83064.9|83014.9|83068.3|83033.1|83051.8|83012.3|59
1621525310000|2021-05-20 15:41:50|83051|83026|83061.4|83011.4|83067|83027.9|83051|83009.8|53
1621525320000|2021-05-20 15:42:00|83061.3|83011.3|83041.3|82991.3|83065.1|83015.1|83036|82986|62
1621525330000|2021-05-20 15:42:10|83042.1|82992.1|83042.3|82992.3|83043.7|82993.7|83037.1|82987.1|66
1621525340000|2021-05-20 15:42:20|83041|82991|83041.9|82991.9|83043.6|82993.6|83039.9|82989.9|40
1621525350000|2021-05-20 15:42:30|83042.1|82992.1|83041.3|82991.3|83044.2|82994.2|83039.5|82989.5|40
1621525360000|2021-05-20 15:42:40|83040.8|82990.8|83042.2|82992.2|83043.3|83003.2|83028.2|82988.6|42
1621525370000|2021-05-20 15:42:50|83043.5|82993.5|83039.5|82989.5|83043.5|82993.5|83039|82989|28
1621525380000|2021-05-20 15:43:00|83039.3|82989.3|83028.4|82978.4|83041.1|82991.1|83026.2|82976.2|40
1621525390000|2021-05-20 15:43:10|83027.9|82977.9|83024.8|82974.8|83029.2|82979.2|83024.4|82974.4|58
1621525400000|2021-05-20 15:43:20|83024.2|82974.2|83026.3|82976.3|83029.2|82979.2|83024.1|82974.1|47
1621525410000|2021-05-20 15:43:30|83026.4|82976.4|83019.7|82969.7|83028.8|82978.8|83019.3|82969.3|51
1621525420000|2021-05-20 15:43:40|83020.1|82970.1|83022.8|82972.8|83025.1|82975.1|83020.1|82970.1|45
1621525430000|2021-05-20 15:43:50|83023.2|82973.2|83020.5|82970.5|83023.2|82973.2|83018.2|82968.2|50
1621525440000|2021-05-20 15:44:00|83020.2|82970.2|83021.7|82971.7|83021.9|82971.9|83019.6|82969.6|47
1621525450000|2021-05-20 15:44:10|83021.6|82971.6|83021.1|82971.1|83022|82972|83019.7|82969.7|44
1621525460000|2021-05-20 15:44:20|83021.3|82971.3|83007.9|82957.9|83021.4|82971.4|83005.6|82955.6|56
1621525470000|2021-05-20 15:44:30|83008.4|82958.4|83010.6|82960.6|83011.2|82961.2|83008.4|82958.4|37
1621525480000|2021-05-20 15:44:40|83010.7|82960.7|83018.9|82968.9|83019.5|82969.5|83009.8|82959.8|40
1621525490000|2021-05-20 15:44:50|83017.7|82967.7|83021.9|82971.9|83023.5|82973.5|83016.6|82966.6|52
1621525500000|2021-05-20 15:45:00|83023.5|82973.5|83029.5|82979.5|83031.3|82981.3|83023.5|82973.5|45
1621525510000|2021-05-20 15:45:10|83029.6|82979.6|83029.2|82979.2|83030.1|82980.1|83028|82978|29
1621525520000|2021-05-20 15:45:20|83029.4|82979.4|83030.1|82980.1|83031.6|82981.6|83028.3|82978.3|47
1621525530000|2021-05-20 15:45:30|83030.3|82980.3|83029.4|82979.4|83030.3|82980.3|83027.7|82977.7|52
1621525540000|2021-05-20 15:45:40|83029.7|82979.7|83026.5|82976.5|83031|82993.6|83016.2|82976.5|52
1621525550000|2021-05-20 15:45:50|83026.1|82976.1|83009.8|82984.8|83027.5|82986.6|83009.6|82972.1|48
1621525560000|2021-05-20 15:46:00|83009.9|82984.9|83022.7|82972.7|83024.6|82985.9|83009.9|82971.8|49
1621525570000|2021-05-20 15:46:10|83024.3|82974.3|83025|82975|83026.2|82985.8|83010.8|82973.4|51
1621525580000|2021-05-20 15:46:20|83022.2|82972.2|83023.5|82973.5|83025.6|82985.1|83010.1|82972.2|51
1621525590000|2021-05-20 15:46:30|83023.4|82973.4|83021|82971|83025.4|82975.4|83020.3|82970.3|66
1621525600000|2021-05-20 15:46:40|83020.8|82970.8|83018.3|82968.3|83022.4|82972.4|83015.2|82965.2|61
1621525610000|2021-05-20 15:46:50|83017.2|82967.2|83017.7|82967.7|83017.7|82967.7|83013.5|82963.5|57
1621525620000|2021-05-20 15:47:00|83017|82967|83022|82972|83027.2|82977.2|83016.9|82966.9|55
1621525630000|2021-05-20 15:47:10|83022.4|82972.4|83024.5|82974.5|83025.7|82975.7|83020.9|82970.9|57
1621525640000|2021-05-20 15:47:20|83025.4|82975.4|83030.2|82980.2|83031.2|82981.2|83023.1|82973.1|52
1621525650000|2021-05-20 15:47:30|83030.8|82980.8|83036.8|82986.8|83037.3|82987.3|83027.9|82977.9|63
1621525660000|2021-05-20 15:47:40|83035.1|82985.1|83023.7|82973.7|83037.2|82987.2|83022|82972|68
1621525670000|2021-05-20 15:47:50|83024.1|82974.1|83025.1|82975.1|83027.9|82977.9|83023.1|82973.1|58
1621525680000|2021-05-20 15:48:00|83024.9|82974.9|83021.1|82971.1|83025.5|82975.5|83019.6|82969.6|46
1621525690000|2021-05-20 15:48:10|83020|82970|83017.3|82967.3|83021.5|82971.5|83016.7|82966.7|59
1621525700000|2021-05-20 15:48:20|83017.8|82967.8|83020.5|82970.5|83020.8|82970.8|83016.2|82966.2|67
1621525710000|2021-05-20 15:48:30|83020.2|82970.2|83018.1|82968.1|83020.6|82970.6|83015.4|82965.4|48
1621525720000|2021-05-20 15:48:40|83017.3|82967.3|83017.1|82967.1|83020|82970|83016|82966|56
1621525730000|2021-05-20 15:48:50|83016.9|82966.9|83019.9|82969.9|83020.4|82970.4|83016.8|82966.8|64
1621525740000|2021-05-20 15:49:00|83021.3|82971.3|83015.4|82965.4|83022.2|82972.2|83014.9|82964.9|62
1621525750000|2021-05-20 15:49:10|83015.6|82965.6|83013.1|82963.1|83017.1|82967.1|83011|82961|65
1621525760000|2021-05-20 15:49:20|83013|82963|83016.8|82966.8|83016.8|82966.8|83012.5|82962.5|65
1621525770000|2021-05-20 15:49:30|83016.6|82966.6|83013.2|82963.2|83016.6|82966.6|83012.6|82962.6|58
1621525780000|2021-05-20 15:49:40|83013.4|82963.4|83018.2|82968.2|83018.2|82980.6|83003.3|82962.3|61
1621525790000|2021-05-20 15:49:50|83017.8|82967.8|83017.8|82967.8|83020.7|82970.7|83015.1|82965.1|45
1621525800000|2021-05-20 15:50:00|83018.1|82968.1|83015.4|82965.4|83018.1|82979.2|82999.9|82963.7|60
1621525810000|2021-05-20 15:50:10|83014.8|82964.8|83019.4|82969.4|83019.4|82974.8|82996.9|82963|62
1621525820000|2021-05-20 15:50:20|83018.9|82968.9|83018.3|82968.3|83019.7|82969.7|83017.5|82967.5|40
1621525830000|2021-05-20 15:50:30|83019|82969|83019.4|82969.4|83019.8|82969.8|83018.4|82968.4|42
1621525840000|2021-05-20 15:50:40|83019.2|82969.2|83025.4|82975.4|83027.7|82977.7|83018.4|82968.4|54
1621525850000|2021-05-20 15:50:50|83024.9|82974.9|83028.4|82978.4|83028.6|82978.6|83023.8|82973.8|54
1621525860000|2021-05-20 15:51:00|83028.5|82978.5|83019.7|82969.7|83029.9|82979.9|83018.3|82968.3|69
1621525870000|2021-05-20 15:51:10|83019.6|82969.6|83020|82970|83023.9|82984.3|83008|82969.6|52
1621525880000|2021-05-20 15:51:20|83020.6|82970.6|83013.7|82988.7|83024.8|82989|83013.7|82970.1|44
1621525890000|2021-05-20 15:51:30|83013|82988|83028.7|82978.7|83031.9|82993.1|83012.4|82978.2|57
1621525900000|2021-05-20 15:51:40|83029.4|82979.4|83019.6|82994.6|83032.4|82995|83018.1|82976|68
1621525910000|2021-05-20 15:51:50|83019.4|82994.4|83031.6|82981.6|83032.4|82996.6|83018.8|82981.6|29
1621525920000|2021-05-20 15:52:00|83031.7|82981.7|83031.8|82981.8|83032.9|82982.9|83031.7|82981.7|23
1621525930000|2021-05-20 15:52:10|83032.1|82982.1|83031.8|82981.8|83033.1|82983.1|83030.6|82980.6|53
1621525940000|2021-05-20 15:52:20|83031.6|82981.6|83034.5|82984.5|83034.5|82984.5|83031.6|82981.6|52
1621525950000|2021-05-20 15:52:30|83034.3|82984.3|83034.2|82984.2|83035.7|82985.7|83034|82984|53
1621525960000|2021-05-20 15:52:40|83034.6|82984.6|83029.3|82979.3|83035.7|82985.7|83028.4|82978.4|53
1621525970000|2021-05-20 15:52:50|83029.5|82979.5|83027.2|82977.2|83029.5|82979.5|83027.1|82977.1|17
1621525980000|2021-05-20 15:53:00|83027.3|82977.3|83026.1|82976.1|83027.8|82977.8|83023.8|82973.8|64
1621525990000|2021-05-20 15:53:10|83025.2|82975.2|83026.2|82976.2|83027.1|82977.1|83025.2|82975.2|50
1621526000000|2021-05-20 15:53:20|83026.6|82976.6|83026|82976|83027.2|82977.2|83025.3|82975.3|57
1621526010000|2021-05-20 15:53:30|83025.9|82975.9|83026.6|82976.6|83027.6|82977.6|83025.9|82975.9|39
1621526020000|2021-05-20 15:53:40|83026.3|82976.3|83034|82984|83034|82984|83026.3|82976.3|60
1621526030000|2021-05-20 15:53:50|83034.3|82984.3|83033.1|82983.1|83034.7|82984.7|83031.3|82981.3|36
1621526040000|2021-05-20 15:54:00|83033.2|82983.2|83033.4|82983.4|83033.9|82983.9|83031.6|82981.6|53
1621526050000|2021-05-20 15:54:10|83033.2|82983.2|83037.2|82987.2|83038|82988|83033.2|82983.2|54
1621526060000|2021-05-20 15:54:20|83037.5|82987.5|83038|82988|83038.6|82988.6|83036.4|82986.4|47
1621526070000|2021-05-20 15:54:30|83037.4|82987.4|83037|82987|83039|82989|83037|82987|27
1621526080000|2021-05-20 15:54:40|83036.7|82986.7|83035.2|82985.2|83037.1|82987.1|83034|82984|27
1621526090000|2021-05-20 15:54:50|83035.6|82985.6|83035.6|82985.6|83035.7|82985.7|83034.5|82984.5|23
1621526100000|2021-05-20 15:55:00|83035.7|82985.7|83035.9|82985.9|83035.9|82985.9|83034.7|82984.7|20
1621526110000|2021-05-20 15:55:10|83035.5|82985.5|83030.8|82980.8|83036.5|82986.5|83029.5|82979.5|45
1621526120000|2021-05-20 15:55:20|83030|82980|83031|82981|83031.3|82981.3|83028.3|82978.3|32
1621526130000|2021-05-20 15:55:30|83031.4|82981.4|83031.2|82981.2|83032.6|82982.6|83030.8|82980.8|40
1621526140000|2021-05-20 15:55:40|83031.3|82981.3|83031|82981|83031.9|82981.9|83028.3|82978.3|31
1621526150000|2021-05-20 15:55:50|83030.7|82980.7|83031.8|82981.8|83032.4|82982.4|83030.6|82980.6|43
1621526160000|2021-05-20 15:56:00|83031.7|82981.7|83032.6|82982.6|83032.7|82982.7|83031.4|82981.4|34
1621526170000|2021-05-20 15:56:10|83032.5|82982.5|83027.8|82977.8|83033.2|82983.2|83027.8|82977.8|43
1621526180000|2021-05-20 15:56:20|83027.9|82977.9|83024.2|82974.2|83028.1|82991.2|83011.2|82974.2|34
1621526190000|2021-05-20 15:56:30|83024|82974|83009.3|82984.3|83024.6|82984.6|83008.9|82973.2|28
1621526200000|2021-05-20 15:56:40|83009.4|82984.4|83008.1|82983.1|83009.4|82984.4|83008.1|82983.1|27
1621526210000|2021-05-20 15:56:50|83008|82983|83007.5|82982.5|83008.6|82983.6|83006.9|82981.9|16
1621526220000|2021-05-20 15:57:00|83007.6|82982.6|83004|82979|83018.3|82982.8|83002.2|82968.3|46
1621526230000|2021-05-20 15:57:10|83004.1|82979.1|83003.5|82978.5|83022.1|82981.9|83003.1|82965.5|49
1621526240000|2021-05-20 15:57:20|83003.8|82978.8|83004.2|82979.2|83019|82981|83002.2|82966|47
1621526250000|2021-05-20 15:57:30|83004.3|82979.3|83000.1|82975.1|83005.3|82980.3|83000.1|82975.1|35
1621526260000|2021-05-20 15:57:40|83000.9|82975.9|83000.1|82975.1|83001.1|82976.1|82998.5|82973.5|53
1621526270000|2021-05-20 15:57:50|83000|82975|83014.9|82964.9|83014.9|82978.3|83000|82963.4|38
1621526280000|2021-05-20 15:58:00|83014.4|82964.4|83015.3|82965.3|83015.5|82965.5|83013.8|82963.8|43
1621526290000|2021-05-20 15:58:10|83015.4|82965.4|83018.2|82968.2|83019.7|82982.5|83003.6|82964.4|38
1621526300000|2021-05-20 15:58:20|83018.1|82968.1|83018.5|82968.5|83019.5|82982.7|83005.6|82967.8|37
1621526310000|2021-05-20 15:58:30|83018.2|82968.2|83019.5|82969.5|83019.5|82969.5|83017.1|82967.1|35
1621526320000|2021-05-20 15:58:40|83018.9|82968.9|83018.8|82968.8|83019.4|82969.4|83018.1|82968.1|19
1621526330000|2021-05-20 15:58:50|83019.2|82969.2|83020.7|82970.7|83020.8|82970.8|83018.5|82968.5|30
1621526340000|2021-05-20 15:59:00|83021|82971|83016.6|82966.6|83021|82979.8|83004|82965.5|27
1621526350000|2021-05-20 15:59:10|83016.7|82966.7|83012.3|82987.3|83023.4|82989.7|83009.6|82966.4|42
1621526360000|2021-05-20 15:59:20|83011.7|82986.7|83022.2|82972.2|83026.3|82988.6|83009.4|82972.2|41
1621526370000|2021-05-20 15:59:30|83022.4|82972.4|83024|82974|83024.1|82974.1|83021|82971|42
1621526380000|2021-05-20 15:59:40|83023.9|82973.9|83026.7|82976.7|83026.8|82976.8|83020.9|82970.9|46
1621526390000|2021-05-20 15:59:50|83026.6|82976.6|83028.8|82978.8|83029|82979|83025.7|82975.7|43
1621526400000|2021-05-20 16:00:00|83028.9|82978.9|83016.1|82991.1|83030.5|82991.3|83014|82976.1|46
1621526410000|2021-05-20 16:00:10|83016.3|82991.3|83031.9|82981.9|83032.2|82991.3|83014.1|82979|34
1621526420000|2021-05-20 16:00:20|83031.8|82981.8|83034.8|82984.8|83035.3|82985.3|83031.8|82981.8|35
1621526430000|2021-05-20 16:00:30|83034.5|82984.5|83041.3|82991.3|83043.1|82993.1|83034.4|82984.4|45
1621526440000|2021-05-20 16:00:40|83041.4|82991.4|83044.5|82994.5|83044.5|82994.5|83040.2|82990.2|31
1621526450000|2021-05-20 16:00:50|83044.7|82994.7|83047.6|82997.6|83047.8|83008.7|83032.3|82992|34
1621526460000|2021-05-20 16:01:00|83033.5|83008.5|83033.4|83008.4|83034.9|83009.9|83033|83008|30
1621526470000|2021-05-20 16:01:10|83033.7|83008.7|83039.7|83014.7|83048.1|83016|83030.6|82996.8|50
1621526480000|2021-05-20 16:01:20|83039.6|83014.6|83051.1|83001.1|83055.6|83016.3|83039.6|83000.8|40
1621526490000|2021-05-20 16:01:30|83050.9|83000.9|83053.8|83003.8|83054|83004|83050.9|83000.9|38
1621526500000|2021-05-20 16:01:40|83053.1|83003.1|83053.4|83003.4|83054.3|83004.3|83053|83003|39
1621526510000|2021-05-20 16:01:50|83053.6|83003.6|83055.2|83005.2|83057.6|83007.6|83053.6|83003.6|32
1621526520000|2021-05-20 16:02:00|83055.3|83005.3|83056.2|83006.2|83057|83007|83052.8|83002.8|40
1621526530000|2021-05-20 16:02:10|83056.3|83006.3|83057.1|83007.1|83060.3|83010.3|83054.7|83004.7|52
1621526540000|2021-05-20 16:02:20|83057|83007|83062.5|83012.5|83062.5|83012.5|83053.3|83003.3|53
1621526550000|2021-05-20 16:02:30|83063|83013|83063.4|83013.4|83076.1|83026.1|83062.2|83012.2|67
1621526560000|2021-05-20 16:02:40|83063.8|83013.8|83057.1|83007.1|83064.1|83014.1|83057.1|83007.1|50
1621526570000|2021-05-20 16:02:50|83057|83007|83057.7|83007.7|83058.6|83008.6|83055.3|83005.3|47
1621526580000|2021-05-20 16:03:00|83057.8|83007.8|83056|83006|83059.7|83009.7|83055.6|83005.6|44
1621526590000|2021-05-20 16:03:10|83056.1|83006.1|83055.4|83005.4|83058|83008|83052.8|83002.8|33
1621526600000|2021-05-20 16:03:20|83055.1|83005.1|83053.6|83003.6|83055.1|83005.1|83051.2|83001.2|58
1621526610000|2021-05-20 16:03:30|83053.5|83003.5|83054.9|83004.9|83055.8|83005.8|83052.7|83002.7|48
1621526620000|2021-05-20 16:03:40|83054.7|83004.7|83055.9|83005.9|83057.3|83007.3|83053.3|83003.3|38
1621526630000|2021-05-20 16:03:50|83056.1|83006.1|83054.2|83004.2|83057.5|83007.5|83054.2|83004.2|37
1621526640000|2021-05-20 16:04:00|83054.4|83004.4|83057|83007|83057.4|83007.4|83053.4|83003.4|33
1621526650000|2021-05-20 16:04:10|83056.9|83006.9|83058.9|83008.9|83060.2|83010.2|83056.1|83006.1|57
1621526660000|2021-05-20 16:04:20|83059|83009|83053.8|83003.8|83062.4|83012.4|83051.3|83001.3|50
1621526670000|2021-05-20 16:04:30|83053.7|83003.7|83058.1|83008.1|83058.9|83008.9|83051.6|83001.6|53
1621526680000|2021-05-20 16:04:40|83058|83008|83058|83008|83060.5|83010.5|83057.2|83007.2|39
1621526690000|2021-05-20 16:04:50|83058.2|83008.2|83061|83011|83061|83011|83057.2|83007.2|34
1621526700000|2021-05-20 16:05:00|83060.8|83010.8|83057.3|83007.3|83060.8|83010.8|83056.7|83006.7|48
1621526710000|2021-05-20 16:05:10|83057.2|83007.2|83064.8|83014.8|83065.1|83015.1|83056.9|83006.9|49
1621526720000|2021-05-20 16:05:20|83064.9|83014.9|83067.2|83017.2|83068.6|83018.6|83064.1|83014.1|43
1621526730000|2021-05-20 16:05:30|83066.6|83016.6|83070.7|83020.7|83071.2|83021.2|83066.5|83016.5|29
1621526740000|2021-05-20 16:05:40|83070.8|83020.8|83070.7|83020.7|83073|83023|83065.9|83015.9|61
1621526750000|2021-05-20 16:05:50|83071|83021|83068.7|83018.7|83072.2|83022.2|83068.7|83018.7|39
1621526760000|2021-05-20 16:06:00|83068.8|83018.8|83070.9|83020.9|83071.5|83021.5|83066.3|83016.3|41
1621526770000|2021-05-20 16:06:10|83070.6|83020.6|83069.1|83019.1|83070.8|83020.8|83067.8|83017.8|29
1621526780000|2021-05-20 16:06:20|83068.9|83018.9|83069.9|83019.9|83070.3|83020.3|83068.8|83018.8|29
1621526790000|2021-05-20 16:06:30|83069.7|83019.7|83074.3|83024.3|83075|83025|83068.7|83018.7|42
1621526800000|2021-05-20 16:06:40|83075.1|83025.1|83079.6|83029.6|83080|83030|83075.1|83025.1|40
1621526810000|2021-05-20 16:06:50|83078.5|83028.5|83088.2|83038.2|83088.8|83038.8|83078.3|83028.3|62
1621526820000|2021-05-20 16:07:00|83088.1|83038.1|83087.2|83037.2|83088.6|83038.6|83086.1|83036.1|45
1621526830000|2021-05-20 16:07:10|83087.3|83037.3|83085.7|83035.7|83087.5|83037.5|83085.1|83035.1|35
1621526840000|2021-05-20 16:07:20|83085.6|83035.6|83086|83036|83086|83036|83082.3|83032.3|39
1621526850000|2021-05-20 16:07:30|83085.7|83035.7|83068|83018|83085.7|83035.7|83067.5|83017.5|51
1621526860000|2021-05-20 16:07:40|83068.5|83018.5|83070.9|83020.9|83070.9|83020.9|83067.1|83017.1|38
1621526870000|2021-05-20 16:07:50|83071|83021|83071.7|83021.7|83072.4|83022.4|83070.2|83020.2|48
1621526880000|2021-05-20 16:08:00|83072|83022|83071|83021|83072.1|83022.1|83070.3|83020.3|40
1621526890000|2021-05-20 16:08:10|83070.9|83020.9|83070.3|83020.3|83071|83021|83069.8|83019.8|21
1621526900000|2021-05-20 16:08:20|83068.7|83018.7|83070.1|83020.1|83072.4|83022.4|83068.3|83018.3|26
1621526910000|2021-05-20 16:08:30|83068.4|83018.4|83071.3|83021.3|83071.9|83021.9|83068.4|83018.4|27
1621526920000|2021-05-20 16:08:40|83071.8|83021.8|83069.2|83019.2|83072.1|83022.1|83068.5|83018.5|32
1621526930000|2021-05-20 16:08:50|83069.6|83019.6|83063.6|83013.6|83069.7|83019.7|83063.6|83013.6|39
1621526940000|2021-05-20 16:09:00|83059.5|83009.5|83056.2|83006.2|83060.1|83010.1|83056.1|83006.1|46
1621526950000|2021-05-20 16:09:10|83056.3|83006.3|83044.5|82994.5|83057.2|83007.2|83044.4|82994.4|50
1621526960000|2021-05-20 16:09:20|83044.6|82994.6|83049.7|82999.7|83052.2|83012|83034.2|82993.5|57
1621526970000|2021-05-20 16:09:30|83049.4|82999.4|83049.2|82999.2|83050.9|83000.9|83048.3|82998.3|34
1621526980000|2021-05-20 16:09:40|83049.7|82999.7|83051.3|83001.3|83051.3|83001.3|83049|82999|31
1621526990000|2021-05-20 16:09:50|83051.1|83001.1|83048.5|82998.5|83051.1|83010.8|83035.8|82998.5|34
1621527000000|2021-05-20 16:10:00|83048.2|82998.2|83046.4|82996.4|83049|82999|83043|82993|41
1621527010000|2021-05-20 16:10:10|83046.6|82996.6|83045.4|82995.4|83046.9|82996.9|83044.5|82994.5|27
1621527020000|2021-05-20 16:10:20|83045.5|82995.5|83045.6|82995.6|83046.6|82996.6|83045.2|82995.2|26
1621527030000|2021-05-20 16:10:30|83046.1|82996.1|83045.8|82995.8|83046.5|82996.5|83045.1|82995.1|21
1621527040000|2021-05-20 16:10:40|83045.2|82995.2|83046|82996|83046.8|82996.8|83044.3|82994.3|38
1621527050000|2021-05-20 16:10:50|83045.8|82995.8|83049.9|82999.9|83050.2|83000.2|83045.8|82995.8|57
1621527060000|2021-05-20 16:11:00|83049.1|82999.1|83052.5|83002.5|83053.1|83003.1|83048.8|82998.8|43
1621527070000|2021-05-20 16:11:10|83052.6|83002.6|83050.7|83000.7|83052.7|83002.7|83049.7|82999.7|31
1621527080000|2021-05-20 16:11:20|83050.9|83000.9|83050.4|83000.4|83051.9|83001.9|83049.4|82999.4|32
1621527090000|2021-05-20 16:11:30|83050.3|83000.3|83046.7|82996.7|83050.6|83000.6|83045.5|82995.5|32
1621527100000|2021-05-20 16:11:40|83046.9|82996.9|83048.1|82998.1|83048.1|82998.1|83045.2|82995.2|34
1621527110000|2021-05-20 16:11:50|83048.3|82998.3|83055.9|83005.9|83055.9|83005.9|83048.3|82998.3|47
1621527120000|2021-05-20 16:12:00|83054.7|83004.7|83053|83003|83055.1|83005.1|83052.2|83002.2|30
1621527130000|2021-05-20 16:12:10|83053.2|83003.2|83056.7|83006.7|83056.8|83006.8|83053.1|83003.1|29
1621527140000|2021-05-20 16:12:20|83056.6|83006.6|83061.7|83011.7|83062.6|83012.6|83056.6|83006.6|35
1621527150000|2021-05-20 16:12:30|83061.6|83011.6|83061.8|83011.8|83064.2|83014.2|83060.8|83010.8|40
1621527160000|2021-05-20 16:12:40|83061.7|83011.7|83058.7|83008.7|83062.8|83012.8|83058.7|83008.7|32
1621527170000|2021-05-20 16:12:50|83059|83009|83062.1|83012.1|83062.3|83012.3|83057.4|83007.4|33
1621527180000|2021-05-20 16:13:00|83061.8|83011.8|83065.5|83015.5|83067.1|83017.1|83061.8|83011.8|49
1621527190000|2021-05-20 16:13:10|83065.4|83015.4|83060.2|83010.2|83065.8|83015.8|83060|83010|43
1621527200000|2021-05-20 16:13:20|83060.5|83010.5|83059.8|83009.8|83060.6|83010.6|83058.8|83008.8|41
1621527210000|2021-05-20 16:13:30|83060.1|83010.1|83065.1|83015.1|83067.3|83017.3|83060.1|83010.1|48
1621527220000|2021-05-20 16:13:40|83065.2|83015.2|83058.9|83008.9|83067.5|83017.5|83058.9|83008.9|47
1621527230000|2021-05-20 16:13:50|83059.7|83009.7|83060.5|83010.5|83060.8|83010.8|83058.5|83008.5|46
1621527240000|2021-05-20 16:14:00|83059.4|83009.4|83059|83009|83060.5|83010.5|83058.6|83008.6|38
1621527250000|2021-05-20 16:14:10|83059.1|83009.1|83058.8|83008.8|83059.6|83009.6|83055.3|83005.3|46
1621527260000|2021-05-20 16:14:20|83059.8|83009.8|83061.2|83011.2|83061.4|83011.4|83058.7|83008.7|32
1621527270000|2021-05-20 16:14:30|83061.1|83011.1|83065.7|83015.7|83066.3|83016.3|83060.6|83010.6|47
1621527280000|2021-05-20 16:14:40|83066.2|83016.2|83089.9|83039.9|83090.8|83040.8|83063|83013|58
1621527290000|2021-05-20 16:14:50|83090.3|83040.3|83094.3|83044.3|83094.7|83044.7|83088.7|83038.7|60
1621527300000|2021-05-20 16:15:00|83093.9|83043.9|83089.2|83039.2|83093.9|83043.9|83089.2|83039.2|54
1621527310000|2021-05-20 16:15:10|83087.9|83037.9|83081|83031|83088.6|83038.6|83081|83031|51
1621527320000|2021-05-20 16:15:20|83081.1|83031.1|83078.2|83028.2|83081.4|83031.4|83076.5|83026.5|46
1621527330000|2021-05-20 16:15:30|83078.1|83028.1|83082.4|83032.4|83084.7|83034.7|83075.6|83025.6|54
1621527340000|2021-05-20 16:15:40|83082.3|83032.3|83085.1|83035.1|83088.1|83038.1|83082.3|83032.3|48
1621527350000|2021-05-20 16:15:50|83085|83035|83088.1|83038.1|83089.5|83039.5|83085|83035|40
1621527360000|2021-05-20 16:16:00|83087.4|83037.4|83085.7|83035.7|83087.4|83037.4|83084.8|83034.8|41
1621527370000|2021-05-20 16:16:10|83085.8|83035.8|83082.4|83032.4|83085.8|83035.8|83082.2|83032.2|42
1621527380000|2021-05-20 16:16:20|83082.2|83032.2|83079|83029|83082.3|83032.3|83078.2|83028.2|41
1621527390000|2021-05-20 16:16:30|83079.2|83029.2|83081.2|83031.2|83082.2|83032.2|83077.7|83027.7|40
1621527400000|2021-05-20 16:16:40|83081.5|83031.5|83085|83035|83085.8|83035.8|83081.2|83031.2|30
1621527410000|2021-05-20 16:16:50|83084.9|83034.9|83086.3|83036.3|83086.8|83036.8|83084|83034|38
1621527420000|2021-05-20 16:17:00|83086.4|83036.4|83097|83047|83097|83047|83086|83036|42
1621527430000|2021-05-20 16:17:10|83096.8|83046.8|83093.6|83043.6|83097.6|83047.6|83092.7|83042.7|60
1621527440000|2021-05-20 16:17:20|83094|83044|83098.2|83048.2|83100.2|83050.2|83093.7|83043.7|47
1621527450000|2021-05-20 16:17:30|83098.1|83048.1|83094.3|83044.3|83098.1|83048.1|83093.6|83043.6|60
1621527460000|2021-05-20 16:17:40|83094.2|83044.2|83092.4|83042.4|83095.1|83045.1|83092|83042|48
1621527470000|2021-05-20 16:17:50|83092.2|83042.2|83091.1|83041.1|83092.5|83042.5|83090.5|83040.5|33
1621527480000|2021-05-20 16:18:00|83091.5|83041.5|83093.9|83043.9|83095.8|83045.8|83091.5|83041.5|51
1621527490000|2021-05-20 16:18:10|83093.6|83043.6|83090|83040|83097.6|83047.6|83088.4|83038.4|49
1621527500000|2021-05-20 16:18:20|83087.8|83037.8|83089.2|83039.2|83090.6|83040.6|83085.5|83035.5|43
1621527510000|2021-05-20 16:18:30|83089.3|83039.3|83094.4|83044.4|83094.5|83044.5|83089.1|83039.1|37
1621527520000|2021-05-20 16:18:40|83094.3|83044.3|83092.8|83042.8|83097.7|83047.7|83092.7|83042.7|59
1621527530000|2021-05-20 16:18:50|83093.5|83043.5|83090.2|83040.2|83093.5|83043.5|83089.3|83039.3|53
1621527540000|2021-05-20 16:19:00|83089.7|83039.7|83090.1|83040.1|83090.9|83040.9|83087.8|83037.8|39
1621527550000|2021-05-20 16:19:10|83090.2|83040.2|83091.7|83041.7|83092.4|83042.4|83089.9|83039.9|16
1621527560000|2021-05-20 16:19:20|83091.6|83041.6|83090.2|83040.2|83091.7|83041.7|83089.2|83039.2|36
1621527570000|2021-05-20 16:19:30|83090.3|83040.3|83095.5|83045.5|83095.5|83045.5|83089.3|83039.3|35
1621527580000|2021-05-20 16:19:40|83095.4|83045.4|83095.2|83045.2|83095.4|83045.4|83093.9|83043.9|41
1621527590000|2021-05-20 16:19:50|83094.3|83044.3|83091.3|83041.3|83094.6|83044.6|83091|83041|39
1621527600000|2021-05-20 16:20:00|83090.4|83040.4|83091.5|83041.5|83092.4|83042.4|83090.2|83040.2|38
1621527610000|2021-05-20 16:20:10|83091.9|83041.9|83087.1|83037.1|83097|83047|83086.4|83036.4|59
1621527620000|2021-05-20 16:20:20|83087.5|83037.5|83088.4|83038.4|83091.2|83041.2|83083.6|83033.6|50
1621527630000|2021-05-20 16:20:30|83088.3|83038.3|83083.2|83033.2|83088.7|83038.7|83081.6|83031.6|42
1621527640000|2021-05-20 16:20:40|83083.3|83033.3|83083|83033|83083.4|83033.4|83081.9|83031.9|37
1621527650000|2021-05-20 16:20:50|83082.9|83032.9|83074.9|83024.9|83083.1|83033.1|83073.8|83023.8|47
1621527660000|2021-05-20 16:21:00|83075|83025|83065.4|83015.4|83075|83025|83062.8|83012.8|49
1621527670000|2021-05-20 16:21:10|83065.8|83015.8|83064.3|83014.3|83066.8|83016.8|83064|83014|31
1621527680000|2021-05-20 16:21:20|83064.4|83014.4|83069.4|83019.4|83071|83021|83064.4|83014.4|50
1621527690000|2021-05-20 16:21:30|83069.1|83019.1|83068.8|83018.8|83070.1|83020.1|83068.3|83018.3|34
1621527700000|2021-05-20 16:21:40|83069.3|83019.3|83070.1|83020.1|83070.7|83020.7|83069|83019|41
1621527710000|2021-05-20 16:21:50|83070.5|83020.5|83068.8|83018.8|83072.6|83022.6|83066.9|83016.9|46
1621527720000|2021-05-20 16:22:00|83068.3|83018.3|83066.8|83016.8|83069.5|83019.5|83066.6|83016.6|46
1621527730000|2021-05-20 16:22:10|83067.3|83017.3|83063.1|83013.1|83067.3|83017.3|83062.8|83012.8|32
1621527740000|2021-05-20 16:22:20|83062.9|83012.9|83063.8|83013.8|83064|83014|83061.9|83011.9|25
1621527750000|2021-05-20 16:22:30|83063.9|83013.9|83065.9|83015.9|83066.3|83016.3|83062.9|83012.9|34
1621527760000|2021-05-20 16:22:40|83066|83016|83053.4|83028.4|83066.8|83028.6|83053.4|83014.7|45
1621527770000|2021-05-20 16:22:50|83053.1|83028.1|83065.5|83015.5|83066.3|83029.2|83048.7|83014.9|48
1621527780000|2021-05-20 16:23:00|83065.6|83015.6|83067.1|83017.1|83068.5|83018.5|83065|83015|33
1621527790000|2021-05-20 16:23:10|83067.2|83017.2|83067|83017|83068.1|83018.1|83066.4|83016.4|33
1621527800000|2021-05-20 16:23:20|83066.9|83016.9|83066|83016|83067.5|83017.5|83066|83016|24
1621527810000|2021-05-20 16:23:30|83066.6|83016.6|83072.5|83022.5|83074.6|83024.6|83065.4|83015.4|35
1621527820000|2021-05-20 16:23:40|83072.7|83022.7|83069.3|83019.3|83072.9|83022.9|83069|83019|37
1621527830000|2021-05-20 16:23:50|83069.2|83019.2|83068.4|83018.4|83070.6|83020.6|83065.4|83015.4|38
1621527840000|2021-05-20 16:24:00|83068.8|83018.8|83061.9|83011.9|83072.2|83022.2|83059.9|83009.9|60
1621527850000|2021-05-20 16:24:10|83061.8|83011.8|83059.2|83009.2|83062.8|83012.8|83058.8|83008.8|53
1621527860000|2021-05-20 16:24:20|83059|83009|83056.3|83006.3|83059.9|83009.9|83055.2|83005.2|48
1621527870000|2021-05-20 16:24:30|83056.4|83006.4|83053.7|83003.7|83060.7|83010.7|83053.6|83003.6|54
1621527880000|2021-05-20 16:24:40|83053.2|83003.2|83053.1|83003.1|83053.9|83003.9|83052.3|83002.3|34
1621527890000|2021-05-20 16:24:50|83053.4|83003.4|83051.1|83001.1|83053.6|83003.6|83049.9|82999.9|38
1621527900000|2021-05-20 16:25:00|83051.4|83001.4|83047.7|82997.7|83051.6|83001.6|83046.7|82996.7|54
1621527910000|2021-05-20 16:25:10|83047.9|82997.9|83057.3|83007.3|83057.3|83007.3|83045|82995|52
1621527920000|2021-05-20 16:25:20|83057.1|83007.1|83054.7|83004.7|83057.1|83007.1|83053.8|83003.8|42
1621527930000|2021-05-20 16:25:30|83054.8|83004.8|83057.8|83007.8|83059.5|83009.5|83052.2|83002.2|44
1621527940000|2021-05-20 16:25:40|83058|83008|83056.4|83006.4|83058.1|83008.1|83056.2|83006.2|47
1621527950000|2021-05-20 16:25:50|83056.3|83006.3|83052.5|83002.5|83056.3|83006.3|83050.9|83000.9|50
1621527960000|2021-05-20 16:26:00|83052.7|83002.7|83043.7|82993.7|83052.9|83002.9|83043.1|82993.1|45
1621527970000|2021-05-20 16:26:10|83044.2|82994.2|83043|82993|83045.7|82995.7|83040.8|82990.8|46
1621527980000|2021-05-20 16:26:20|83043.2|82993.2|83049.6|82999.6|83052.2|83002.2|83043.2|82993.2|60
1621527990000|2021-05-20 16:26:30|83049.3|82999.3|83050.5|83000.5|83052.1|83002.1|83049|82999|39
1621528000000|2021-05-20 16:26:40|83050.2|83000.2|83051.2|83001.2|83051.7|83001.7|83050.2|83000.2|27
1621528010000|2021-05-20 16:26:50|83051.3|83001.3|83050.9|83000.9|83054.2|83004.2|83048.7|82998.7|36
1621528020000|2021-05-20 16:27:00|83051.1|83001.1|83049.4|82999.4|83051.8|83001.8|83047.3|82997.3|45
1621528030000|2021-05-20 16:27:10|83049.1|82999.1|83047.4|82997.4|83050.2|83000.2|83044.2|82994.2|51
1621528040000|2021-05-20 16:27:20|83047.5|82997.5|83052.3|83002.3|83052.3|83002.3|83046.9|82996.9|35
1621528050000|2021-05-20 16:27:30|83052|83002|83051.5|83001.5|83052.8|83002.8|83050.5|83000.5|38
1621528060000|2021-05-20 16:27:40|83051.3|83001.3|83049.8|82999.8|83051.3|83001.3|83047.2|82997.2|42
1621528070000|2021-05-20 16:27:50|83049.5|82999.5|83049.2|82999.2|83049.5|82999.5|83048.1|82998.1|35
1621528080000|2021-05-20 16:28:00|83049|82999|83051.1|83001.1|83051.5|83001.5|83048.7|82998.7|48
1621528090000|2021-05-20 16:28:10|83050.7|83000.7|83051.3|83001.3|83051.5|83001.5|83047.5|82997.5|46
1621528100000|2021-05-20 16:28:20|83051.8|83001.8|83046.6|82996.6|83051.8|83001.8|83045|82995|52
1621528110000|2021-05-20 16:28:30|83046.3|82996.3|83048.7|82998.7|83048.7|82998.7|83045.5|82995.5|40
1621528120000|2021-05-20 16:28:40|83048.9|82998.9|83040.9|82990.9|83049.4|82999.4|83040.9|82990.9|30
1621528130000|2021-05-20 16:28:50|83041.8|82991.8|83044.1|82994.1|83047.7|82997.7|83041.8|82991.8|55
1621528140000|2021-05-20 16:29:00|83045|82995|83044.6|82994.6|83045|82995|83042.5|82992.5|45
1621528150000|2021-05-20 16:29:10|83044.7|82994.7|83045.3|82995.3|83045.6|82995.6|83043.9|82993.9|38
1621528160000|2021-05-20 16:29:20|83045.4|82995.4|83043.1|82993.1|83047|82997|83042.3|82992.3|44
1621528170000|2021-05-20 16:29:30|83042.7|82992.7|83038.1|82988.1|83043.4|82993.4|83038.1|82988.1|51
1621528180000|2021-05-20 16:29:40|83038.2|82988.2|83031.4|82981.4|83038.9|82988.9|83029.9|82979.9|66
1621528190000|2021-05-20 16:29:50|83032.1|82982.1|83033.1|82983.1|83035.1|82985.1|83031.1|82981.1|62
1621528200000|2021-05-20 16:30:00|83033.8|82983.8|83031|82981|83036.4|82986.4|83030|82980|52
1621528210000|2021-05-20 16:30:10|83031.1|82981.1|83027.6|82977.6|83031.1|82981.1|83026.3|82976.3|48
1621528220000|2021-05-20 16:30:20|83027.1|82977.1|83027.4|82977.4|83027.6|82977.6|83025.7|82975.7|23
1621528230000|2021-05-20 16:30:30|83027.3|82977.3|83024.2|82974.2|83027.3|82977.3|83022.3|82972.3|49
1621528240000|2021-05-20 16:30:40|83024.4|82974.4|83024.1|82974.1|83024.4|82974.4|83022.7|82972.7|39
1621528250000|2021-05-20 16:30:50|83024|82974|83024.4|82974.4|83024.6|82974.6|83023.8|82973.8|22
1621528260000|2021-05-20 16:31:00|83024.3|82974.3|83021.5|82971.5|83024.3|82974.3|83021.4|82971.4|15
1621528270000|2021-05-20 16:31:10|83021.6|82971.6|83023.5|82973.5|83024.2|82974.2|83020.8|82970.8|35
1621528280000|2021-05-20 16:31:20|83023.1|82973.1|83024.6|82974.6|83026|82976|83022|82972|36
1621528290000|2021-05-20 16:31:30|83024.2|82974.2|83029.3|82979.3|83029.8|82979.8|83023.9|82973.9|40
1621528300000|2021-05-20 16:31:40|83029.4|82979.4|83025.5|82975.5|83029.9|82979.9|83025.4|82975.4|30
1621528310000|2021-05-20 16:31:50|83025.4|82975.4|83023.9|82973.9|83025.4|82975.4|83023.5|82973.5|36
1621528320000|2021-05-20 16:32:00|83024|82974|83025.4|82975.4|83027.5|82977.5|83024|82974|42
1621528330000|2021-05-20 16:32:10|83025.6|82975.6|83024.1|82974.1|83026.6|82976.6|83023.8|82973.8|39
1621528340000|2021-05-20 16:32:20|83024.3|82974.3|83025|82975|83025.2|82975.2|83023.8|82973.8|32
1621528350000|2021-05-20 16:32:30|83025.1|82975.1|83024.1|82974.1|83025.1|82975.1|83024.1|82974.1|30
1621528360000|2021-05-20 16:32:40|83024.2|82974.2|83025.1|82975.1|83026|82976|83024.2|82974.2|29
1621528370000|2021-05-20 16:32:50|83025|82975|83023.1|82973.1|83025.2|82975.2|83022.8|82972.8|31
1621528380000|2021-05-20 16:33:00|83022.6|82972.6|83023.8|82973.8|83024.8|82974.8|83019.6|82969.6|29
1621528390000|2021-05-20 16:33:10|83023.9|82973.9|83026.7|82976.7|83027.7|82977.7|83023.9|82973.9|33
1621528400000|2021-05-20 16:33:20|83026.1|82976.1|83026.2|82976.2|83027.5|82977.5|83025.8|82975.8|25
1621528410000|2021-05-20 16:33:30|83026.4|82976.4|83029.8|82979.8|83029.8|82979.8|83025.6|82975.6|41
1621528420000|2021-05-20 16:33:40|83029.7|82979.7|83035|82985|83036.2|82986.2|83029|82979|42
1621528430000|2021-05-20 16:33:50|83034.9|82984.9|83033.1|82983.1|83035.1|82985.1|83033.1|82983.1|33
1621528440000|2021-05-20 16:34:00|83033.2|82983.2|83032.8|82982.8|83033.6|82983.6|83032.5|82982.5|31
1621528450000|2021-05-20 16:34:10|83034|82984|83038.4|82988.4|83038.5|82988.5|83033.9|82983.9|40
1621528460000|2021-05-20 16:34:20|83038.3|82988.3|83038.6|82988.6|83038.9|82988.9|83037|82987|29
1621528470000|2021-05-20 16:34:30|83038.8|82988.8|83036.3|82986.3|83038.9|82988.9|83033.6|82983.6|37
1621528480000|2021-05-20 16:34:40|83036.2|82986.2|83041.1|82991.1|83041.4|82991.4|83036.2|82986.2|41
1621528490000|2021-05-20 16:34:50|83041.2|82991.2|83040.7|82990.7|83041.4|82991.4|83040.6|82990.6|12
1621528500000|2021-05-20 16:35:00|83040.6|82990.6|83043|82993|83043.5|82993.5|83039.8|82989.8|27
1621528510000|2021-05-20 16:35:10|83043.5|82993.5|83044|82994|83045.8|82995.8|83043.1|82993.1|41
1621528520000|2021-05-20 16:35:20|83044.1|82994.1|83046|82996|83046.9|82996.9|83044|82994|36
1621528530000|2021-05-20 16:35:30|83046.3|82996.3|83049.5|82999.5|83049.9|82999.9|83045.5|82995.5|40
1621528540000|2021-05-20 16:35:40|83049.3|82999.3|83044.9|82994.9|83049.6|82999.6|83044.9|82994.9|32
1621528550000|2021-05-20 16:35:50|83045|82995|83047.7|82997.7|83048.1|82998.1|83044.4|82994.4|29
1621528560000|2021-05-20 16:36:00|83047.6|82997.6|83048.1|82998.1|83048.5|82998.5|83047.2|82997.2|34
1621528570000|2021-05-20 16:36:10|83048.3|82998.3|83053.5|83003.5|83054.2|83004.2|83048.3|82998.3|36
1621528580000|2021-05-20 16:36:20|83053.8|83003.8|83054.5|83004.5|83055.5|83005.5|83053.6|83003.6|32
1621528590000|2021-05-20 16:36:30|83054.4|83004.4|83061.7|83011.7|83061.7|83011.7|83054.2|83004.2|40
1621528600000|2021-05-20 16:36:40|83060.8|83010.8|83061.5|83011.5|83062.2|83012.2|83056.2|83006.2|61
1621528610000|2021-05-20 16:36:50|83061.2|83011.2|83059.2|83009.2|83061.8|83011.8|83059|83009|33
1621528620000|2021-05-20 16:37:00|83059.1|83009.1|83051.8|83001.8|83059.2|83009.2|83051.6|83001.6|41
1621528630000|2021-05-20 16:37:10|83051.7|83001.7|83051.4|83001.4|83052.6|83002.6|83050.1|83000.1|44
1621528640000|2021-05-20 16:37:20|83050.1|83000.1|83048.6|82998.6|83053|83003|83047.4|82997.4|32
1621528650000|2021-05-20 16:37:30|83051.6|83001.6|83053.8|83003.8|83055.3|83005.3|83049|82999|44
1621528660000|2021-05-20 16:37:40|83054.8|83004.8|83062.2|83012.2|83062.2|83012.2|83053.8|83003.8|50
1621528670000|2021-05-20 16:37:50|83063.1|83013.1|83063.3|83013.3|83064.4|83014.4|83062.7|83012.7|42
1621528680000|2021-05-20 16:38:00|83063.2|83013.2|83064.6|83014.6|83065.2|83015.2|83063.1|83013.1|43
1621528690000|2021-05-20 16:38:10|83064.5|83014.5|83067.3|83017.3|83067.7|83017.7|83063.8|83013.8|44
1621528700000|2021-05-20 16:38:20|83066.8|83016.8|83068.8|83018.8|83070.1|83020.1|83066.8|83016.8|45
1621528710000|2021-05-20 16:38:30|83068.6|83018.6|83076.5|83026.5|83077.3|83027.3|83068.4|83018.4|52
1621528720000|2021-05-20 16:38:40|83076.8|83026.8|83074.8|83024.8|83076.8|83026.8|83073.2|83023.2|38
1621528730000|2021-05-20 16:38:50|83075|83025|83073.8|83023.8|83075|83025|83073.7|83023.7|25
1621528740000|2021-05-20 16:39:00|83073.6|83023.6|83072|83022|83074|83024|83071|83021|34
1621528750000|2021-05-20 16:39:10|83071.7|83021.7|83068.7|83018.7|83072.8|83022.8|83066.5|83016.5|44
1621528760000|2021-05-20 16:39:20|83070.1|83020.1|83067.2|83017.2|83072.1|83022.1|83066.8|83016.8|45
1621528770000|2021-05-20 16:39:30|83067.5|83017.5|83064.5|83014.5|83067.5|83017.5|83062.7|83012.7|35
1621528780000|2021-05-20 16:39:40|83064.4|83014.4|83074.3|83024.3|83075.7|83025.7|83064.1|83014.1|43
1621528790000|2021-05-20 16:39:50|83075.3|83025.3|83076|83026|83077.2|83027.2|83074.1|83024.1|43
1621528800000|2021-05-20 16:40:00|83076.3|83026.3|83075.3|83025.3|83078|83028|83074.3|83024.3|47
1621528810000|2021-05-20 16:40:10|83076.5|83026.5|83076|83026|83078.2|83041.7|83064|83026|41
1621528820000|2021-05-20 16:40:20|83078|83028|83074.6|83024.6|83078.4|83028.4|83074.1|83024.1|34
1621528830000|2021-05-20 16:40:30|83074.9|83024.9|83070.6|83020.6|83075.1|83025.1|83070|83020|30
1621528840000|2021-05-20 16:40:40|83070.5|83020.5|83069.2|83019.2|83071.9|83021.9|83063.5|83013.5|53
1621528850000|2021-05-20 16:40:50|83067.6|83017.6|83066|83016|83069.5|83019.5|83066|83016|44
1621528860000|2021-05-20 16:41:00|83065.8|83015.8|83066.5|83016.5|83067.2|83017.2|83065.8|83015.8|25
1621528870000|2021-05-20 16:41:10|83066.4|83016.4|83057.1|83032.1|83069.9|83034.5|83057|83016.2|37
1621528880000|2021-05-20 16:41:20|83056.5|83031.5|83070|83020|83070.9|83032.8|83056.5|83019.2|29
1621528890000|2021-05-20 16:41:30|83070.6|83020.6|83071.4|83021.4|83073.8|83039.5|83060.4|83019.9|30
1621528900000|2021-05-20 16:41:40|83071.5|83021.5|83059.4|83034.4|83071.7|83035.4|83058.8|83020|28
1621528910000|2021-05-20 16:41:50|83059.6|83034.6|83078.3|83028.3|83080|83044.5|83058.6|83021.4|38
1621528920000|2021-05-20 16:42:00|83066.3|83041.3|83072|83047|83081.3|83048|83066.3|83027.1|48
1621528930000|2021-05-20 16:42:10|83071.4|83046.4|83077.3|83027.3|83080.6|83046.4|83066|83026.6|57
1621528940000|2021-05-20 16:42:20|83077.1|83027.1|83080.5|83030.5|83081.5|83031.5|83077.1|83027.1|42
1621528950000|2021-05-20 16:42:30|83080.6|83030.6|83078.5|83028.5|83081.7|83031.7|83078.5|83028.5|30
1621528960000|2021-05-20 16:42:40|83078.2|83028.2|83079.7|83029.7|83082.6|83032.6|83078.2|83028.2|24
1621528970000|2021-05-20 16:42:50|83080.5|83030.5|83082.8|83032.8|83083.1|83033.1|83079.2|83029.2|28
1621528980000|2021-05-20 16:43:00|83082.6|83032.6|83086|83036|83088|83048.7|83072.8|83030.4|43
1621528990000|2021-05-20 16:43:10|83086.2|83036.2|83084.1|83034.1|83086.2|83049.2|83071.5|83029.2|49
1621529000000|2021-05-20 16:43:20|83084|83034|83083.7|83033.7|83085.6|83035.6|83083.1|83033.1|33
1621529010000|2021-05-20 16:43:30|83083.9|83033.9|83084.1|83034.1|83086.8|83045.7|83070.7|83030.8|53
1621529020000|2021-05-20 16:43:40|83084.4|83034.4|83084.5|83034.5|83085.6|83035.6|83084.4|83034.4|35
1621529030000|2021-05-20 16:43:50|83084.6|83034.6|83086.4|83036.4|83086.8|83036.8|83081.8|83031.8|48
1621529040000|2021-05-20 16:44:00|83087.8|83037.8|83083.4|83033.4|83088|83038|83081.7|83031.7|54
1621529050000|2021-05-20 16:44:10|83083.5|83033.5|83083.6|83033.6|83084.5|83034.5|83082.7|83032.7|36
1621529060000|2021-05-20 16:44:20|83083.7|83033.7|83081.4|83031.4|83083.8|83033.8|83080.7|83030.7|40
1621529070000|2021-05-20 16:44:30|83081.1|83031.1|83077|83027|83081.2|83031.2|83075.1|83025.1|51
1621529080000|2021-05-20 16:44:40|83077.1|83027.1|83080.2|83030.2|83081.3|83031.3|83076|83026|37
1621529090000|2021-05-20 16:44:50|83081.5|83031.5|83082.3|83032.3|83085.1|83035.1|83081.5|83031.5|41
1621529100000|2021-05-20 16:45:00|83082.2|83032.2|83080|83030|83082.5|83032.5|83079.5|83029.5|38
1621529110000|2021-05-20 16:45:10|83079.7|83029.7|83077.1|83027.1|83081|83031|83075.5|83025.5|41
1621529120000|2021-05-20 16:45:20|83076.5|83026.5|83076.3|83026.3|83081|83031|83075.2|83025.2|51
1621529130000|2021-05-20 16:45:30|83075.8|83025.8|83079|83029|83081.6|83031.6|83075.8|83025.8|47
1621529140000|2021-05-20 16:45:40|83078.9|83028.9|83076|83026|83079|83029|83073.5|83023.5|47
1621529150000|2021-05-20 16:45:50|83074.9|83024.9|83070.9|83020.9|83075.8|83025.8|83070|83020|50
1621529160000|2021-05-20 16:46:00|83071|83021|83063.2|83013.2|83071|83021|83061.4|83011.4|49
1621529170000|2021-05-20 16:46:10|83063|83013|83062.3|83012.3|83063.7|83013.7|83062.3|83012.3|30
1621529180000|2021-05-20 16:46:20|83062.8|83012.8|83065.5|83015.5|83066|83016|83062.4|83012.4|34
1621529190000|2021-05-20 16:46:30|83065.8|83015.8|83070|83020|83070.4|83020.4|83064.3|83014.3|36
1621529200000|2021-05-20 16:46:40|83069.5|83019.5|83075.4|83025.4|83076.2|83026.2|83069.5|83019.5|57
1621529210000|2021-05-20 16:46:50|83075.3|83025.3|83077.3|83027.3|83084.6|83034.6|83075.1|83025.1|48
1621529220000|2021-05-20 16:47:00|83076.8|83026.8|83080.4|83030.4|83081.2|83031.2|83076.4|83026.4|44
1621529230000|2021-05-20 16:47:10|83080.1|83030.1|83078.4|83028.4|83080.4|83030.4|83078.2|83028.2|26
1621529240000|2021-05-20 16:47:20|83078.7|83028.7|83079.6|83029.6|83080.4|83030.4|83077.7|83027.7|37
1621529250000|2021-05-20 16:47:30|83079.7|83029.7|83081.2|83031.2|83081.3|83031.3|83079|83029|40
1621529260000|2021-05-20 16:47:40|83080.9|83030.9|83087|83037|83087.3|83037.3|83079.4|83029.4|37
1621529270000|2021-05-20 16:47:50|83086.4|83036.4|83082.6|83032.6|83087.2|83037.2|83081|83031|45
1621529280000|2021-05-20 16:48:00|83082.2|83032.2|83076.3|83026.3|83082.7|83032.7|83076|83026|51
1621529290000|2021-05-20 16:48:10|83076|83026|83062|83012|83076.9|83026.9|83051.9|83009.4|50
1621529300000|2021-05-20 16:48:20|83061.8|83011.8|83063.5|83013.5|83067.5|83017.5|83061.8|83011.8|47
1621529310000|2021-05-20 16:48:30|83063.9|83013.9|83060.2|83010.2|83064.1|83014.1|83060.2|83010.2|40
1621529320000|2021-05-20 16:48:40|83059.1|83009.1|83049.9|82999.9|83059.2|83009.2|83048.4|82998.4|40
1621529330000|2021-05-20 16:48:50|83049.8|82999.8|83051.3|83001.3|83052|83002|83049.7|82999.7|37
1621529340000|2021-05-20 16:49:00|83051.5|83001.5|83052.9|83002.9|83053|83003|83051.5|83001.5|34
1621529350000|2021-05-20 16:49:10|83053|83003|83053|83003|83054.4|83004.4|83052.7|83002.7|34
1621529360000|2021-05-20 16:49:20|83053.1|83003.1|83053|83003|83054|83004|83052|83002|27
1621529370000|2021-05-20 16:49:30|83053.3|83003.3|83052.3|83002.3|83054.1|83004.1|83051.8|83001.8|23
1621529380000|2021-05-20 16:49:40|83052.1|83002.1|83055.9|83005.9|83056|83006|83051.7|83001.7|35
1621529390000|2021-05-20 16:49:50|83055.7|83005.7|83052.1|83002.1|83056|83006|83052.1|83002.1|21
1621529400000|2021-05-20 16:50:00|83052.7|83002.7|83042|83017|83052.7|83017.9|83039.4|83002.7|33
1621529410000|2021-05-20 16:50:10|83042.1|83017.1|83051.9|83001.9|83056.1|83017.1|83041.6|83001.7|41
1621529420000|2021-05-20 16:50:20|83051.8|83001.8|83039.2|83014.2|83052.4|83014.9|83039.2|83001.5|32
1621529430000|2021-05-20 16:50:30|83039.1|83014.1|83051.5|83001.5|83051.9|83014.1|83038.5|83001.4|20
1621529440000|2021-05-20 16:50:40|83051.6|83001.6|83052.1|83002.1|83052.6|83002.6|83051.5|83001.5|26
1621529450000|2021-05-20 16:50:50|83051.9|83001.9|83042|82992|83051.9|83011.8|83032.1|82991|51
1621529460000|2021-05-20 16:51:00|83041.7|82991.7|83030.3|83005.3|83043.7|83005.5|83030.3|82991.2|32
1621529470000|2021-05-20 16:51:10|83030.5|83005.5|83033.1|83008.1|83035.1|83010.1|83030.5|83005.5|41
1621529480000|2021-05-20 16:51:20|83033.4|83008.4|83031.6|83006.6|83033.8|83008.8|83031.1|83006.1|20
1621529490000|2021-05-20 16:51:30|83031.7|83006.7|83045.8|82995.8|83045.8|83007.6|83031.7|82994.3|28
1621529500000|2021-05-20 16:51:40|83046|82996|83049.5|82999.5|83049.5|82999.5|83045.8|82995.8|33
1621529510000|2021-05-20 16:51:50|83049.4|82999.4|83048.1|82998.1|83049.9|82999.9|83048.1|82998.1|19
1621529520000|2021-05-20 16:52:00|83048.2|82998.2|83046.4|82996.4|83050.6|83000.6|83045.5|82995.5|32
1621529530000|2021-05-20 16:52:10|83046.5|82996.5|83046.1|82996.1|83047|83009.8|83033.9|82994.9|37
1621529540000|2021-05-20 16:52:20|83046|82996|83043.6|82993.6|83046.5|82996.5|83041.9|82991.9|43
1621529550000|2021-05-20 16:52:30|83043.8|82993.8|83029.9|83004.9|83044.3|83005.2|83029.9|82992.5|40
1621529560000|2021-05-20 16:52:40|83029.7|83004.7|83042.9|82992.9|83042.9|83005.7|83029.2|82992.9|30
1621529570000|2021-05-20 16:52:50|83043.3|82993.3|83025.4|83000.4|83043.3|83002.8|83024.9|82989.6|52
1621529580000|2021-05-20 16:53:00|83025.5|83000.5|83050.3|83000.3|83050.6|83011.8|83025|82993.6|58
1621529590000|2021-05-20 16:53:10|83050.1|83000.1|83038|83013|83050.2|83013|83037.2|82998|44
1621529600000|2021-05-20 16:53:20|83037.3|83012.3|83036.1|83011.1|83037.5|83012.5|83036|83011|24
1621529610000|2021-05-20 16:53:30|83036|83011|83043.3|82993.3|83046.1|83011|83032.2|82992.5|58
1621529620000|2021-05-20 16:53:40|83042.9|82992.9|83043.3|82993.3|83043.6|82993.6|83042.3|82992.3|24
1621529630000|2021-05-20 16:53:50|83042.2|82992.2|83039.4|82989.4|83042.2|82992.2|83038.5|82988.5|54
1621529640000|2021-05-20 16:54:00|83039.5|82989.5|83038.4|82988.4|83040.3|82990.3|83035.9|82985.9|48
1621529650000|2021-05-20 16:54:10|83038.3|82988.3|83035.3|82985.3|83039.2|82989.2|83034|82984|62
1621529660000|2021-05-20 16:54:20|83035.4|82985.4|83037.1|82987.1|83037.7|82987.7|83035.3|82985.3|37
1621529670000|2021-05-20 16:54:30|83036.8|82986.8|83035.2|82985.2|83037.6|82987.6|83035|82985|52
1621529680000|2021-05-20 16:54:40|83035.1|82985.1|83039|82989|83040.5|82990.5|83035.1|82985.1|52
1621529690000|2021-05-20 16:54:50|83039.2|82989.2|83042|82992|83042|82992|83038.7|82988.7|46
1621529700000|2021-05-20 16:55:00|83041.7|82991.7|83042.8|82992.8|83042.9|82992.9|83041|82991|34
1621529710000|2021-05-20 16:55:10|83042.9|82992.9|83041|82991|83045.2|82995.2|83040.7|82990.7|44
1621529720000|2021-05-20 16:55:20|83041.2|82991.2|83042.7|82992.7|83043|82993|83040.7|82990.7|30
1621529730000|2021-05-20 16:55:30|83042.9|82992.9|83042.4|82992.4|83043.3|82993.3|83042.4|82992.4|32
1621529740000|2021-05-20 16:55:40|83042.3|82992.3|83041.3|82991.3|83042.5|82992.5|83039.2|82989.2|45
1621529750000|2021-05-20 16:55:50|83041.2|82991.2|83042.7|82992.7|83042.7|82992.7|83040.3|82990.3|34
1621529760000|2021-05-20 16:56:00|83042.6|82992.6|83043.3|82993.3|83044.6|82994.6|83042.1|82992.1|42
1621529770000|2021-05-20 16:56:10|83042.5|82992.5|83044.6|82994.6|83044.6|82994.6|83042.3|82992.3|41
1621529780000|2021-05-20 16:56:20|83044.5|82994.5|83047.1|82997.1|83047.8|82997.8|83044.5|82994.5|38
1621529790000|2021-05-20 16:56:30|83046.9|82996.9|83048.6|82998.6|83048.8|82998.8|83046.2|82996.2|26
1621529800000|2021-05-20 16:56:40|83048|82998|83048.4|82998.4|83048.6|82998.6|83047.8|82997.8|22
1621529810000|2021-05-20 16:56:50|83048.3|82998.3|83047.1|82997.1|83048.3|82998.3|83047|82997|23
1621529820000|2021-05-20 16:57:00|83047.3|82997.3|83047.7|82997.7|83048.9|82998.9|83046.8|82996.8|42
1621529830000|2021-05-20 16:57:10|83047.8|82997.8|83047.5|82997.5|83048.4|82998.4|83047|82997|36
1621529840000|2021-05-20 16:57:20|83047.6|82997.6|83047.3|82997.3|83047.8|82997.8|83046.6|82996.6|31
1621529850000|2021-05-20 16:57:30|83047.4|82997.4|83053.3|83003.3|83054.1|83004.1|83047.3|82997.3|48
1621529860000|2021-05-20 16:57:40|83053.2|83003.2|83055.1|83005.1|83056.3|83006.3|83051.8|83001.8|44
1621529870000|2021-05-20 16:57:50|83054.8|83004.8|83066.4|83016.4|83066.4|83030|83047|83004.8|56
1621529880000|2021-05-20 16:58:00|83055.4|83030.4|83067.2|83017.2|83068.8|83030.4|83054.4|83014.6|56
1621529890000|2021-05-20 16:58:10|83067.3|83017.3|83052|83002|83070.1|83027.8|83050.9|83002|69
1621529900000|2021-05-20 16:58:20|83052.1|83002.1|83050.8|83000.8|83053.5|83003.5|83050.1|83000.1|56
1621529910000|2021-05-20 16:58:30|83051|83001|83034.6|83009.6|83053.7|83009.6|83034.5|82996.2|47
1621529920000|2021-05-20 16:58:40|83034.4|83009.4|83052.4|83002.4|83052.8|83012.6|83034.3|83000.6|39
1621529930000|2021-05-20 16:58:50|83053.6|83003.6|83054.6|83004.6|83058|83008|83053.4|83003.4|32
1621529940000|2021-05-20 16:59:00|83054.1|83004.1|83054.2|83004.2|83055.8|83005.8|83053.1|83003.1|46
1621529950000|2021-05-20 16:59:10|83054|83004|83062.8|83012.8|83063.4|83013.4|83052.9|83002.9|48
1621529960000|2021-05-20 16:59:20|83062.7|83012.7|83077.5|83027.5|83078.2|83040.7|83053.8|83012.7|59
1621529970000|2021-05-20 16:59:30|83077.8|83027.8|83075.6|83025.6|83079|83029|83075.5|83025.5|52
1621529980000|2021-05-20 16:59:40|83075.5|83025.5|83074.5|83024.5|83077.1|83040|83065|83023.5|60
1621529990000|2021-05-20 16:59:50|83075.1|83025.1|83074.7|83024.7|83075.7|83025.7|83073.2|83023.2|47
1621530000000|2021-05-20 17:00:00|83074.6|83024.6|83075.1|83025.1|83075.4|83025.4|83072.7|83022.7|45
1621530010000|2021-05-20 17:00:10|83074.9|83024.9|83079.4|83029.4|83082.6|83032.6|83074.9|83024.9|57
1621530020000|2021-05-20 17:00:20|83079.6|83029.6|83080.6|83030.6|83081.8|83031.8|83079.1|83029.1|38
1621530030000|2021-05-20 17:00:30|83080.9|83030.9|83076.8|83026.8|83080.9|83030.9|83074.3|83024.3|52
1621530040000|2021-05-20 17:00:40|83077|83027|83077.1|83027.1|83080.4|83045.9|83069.1|83025.6|48
1621530050000|2021-05-20 17:00:50|83077.2|83027.2|83074.1|83024.1|83080|83030|83074.1|83024.1|57
1621530060000|2021-05-20 17:01:00|83074.2|83024.2|83076.3|83026.3|83076.4|83026.4|83072.6|83022.6|41
1621530070000|2021-05-20 17:01:10|83075.8|83025.8|83078.5|83028.5|83078.5|83028.5|83075.3|83025.3|34
1621530080000|2021-05-20 17:01:20|83077.4|83027.4|83080.7|83030.7|83081.4|83031.4|83077.1|83027.1|39
1621530090000|2021-05-20 17:01:30|83080.8|83030.8|83077|83027|83082.3|83032.3|83076.7|83026.7|48
1621530100000|2021-05-20 17:01:40|83077.1|83027.1|83081.4|83031.4|83081.9|83031.9|83077.1|83027.1|43
1621530110000|2021-05-20 17:01:50|83081.5|83031.5|83087|83037|83089|83039|83081.5|83031.5|46
1621530120000|2021-05-20 17:02:00|83086.9|83036.9|83092.8|83042.8|83093.1|83043.1|83086.3|83036.3|59
1621530130000|2021-05-20 17:02:10|83092.9|83042.9|83095.1|83045.1|83100.7|83050.7|83092.9|83042.9|60
1621530140000|2021-05-20 17:02:20|83094.6|83044.6|83094.9|83044.9|83095.3|83045.3|83093.9|83043.9|37
1621530150000|2021-05-20 17:02:30|83094.5|83044.5|83090.1|83040.1|83095.9|83045.9|83087.3|83037.3|61
1621530160000|2021-05-20 17:02:40|83090.6|83040.6|83089.2|83039.2|83090.6|83040.6|83087.3|83037.3|48
1621530170000|2021-05-20 17:02:50|83089.4|83039.4|83087.9|83037.9|83089.4|83039.4|83087.4|83037.4|36
1621530180000|2021-05-20 17:03:00|83087.6|83037.6|83085.6|83035.6|83088.8|83038.8|83085.4|83035.4|30
1621530190000|2021-05-20 17:03:10|83086.7|83036.7|83085.4|83035.4|83087.2|83037.2|83085.4|83035.4|26
1621530200000|2021-05-20 17:03:20|83083.3|83033.3|83079.3|83029.3|83083.4|83033.4|83076.6|83026.6|49
1621530210000|2021-05-20 17:03:30|83079.7|83029.7|83084.9|83034.9|83086|83036|83077.5|83027.5|48
1621530220000|2021-05-20 17:03:40|83084.4|83034.4|83084|83034|83086.8|83036.8|83080.7|83030.7|50
1621530230000|2021-05-20 17:03:50|83083.6|83033.6|83080.9|83030.9|83083.6|83033.6|83079.9|83029.9|33
1621530240000|2021-05-20 17:04:00|83080.2|83030.2|83078.1|83028.1|83080.2|83030.2|83076.6|83026.6|38
1621530250000|2021-05-20 17:04:10|83078.7|83028.7|83083.8|83033.8|83085.7|83035.7|83078.4|83028.4|41
1621530260000|2021-05-20 17:04:20|83084.4|83034.4|83084.3|83034.3|83084.4|83034.4|83080.8|83030.8|32
1621530270000|2021-05-20 17:04:30|83084.2|83034.2|83081.4|83031.4|83084.2|83034.2|83081.2|83031.2|21
1621530280000|2021-05-20 17:04:40|83081.5|83031.5|83083.6|83033.6|83083.8|83033.8|83079.3|83029.3|37
1621530290000|2021-05-20 17:04:50|83083.5|83033.5|83079.9|83029.9|83083.5|83033.5|83079.9|83029.9|47
1621530300000|2021-05-20 17:05:00|83080.1|83030.1|83078.8|83028.8|83082|83032|83078.8|83028.8|42
1621530310000|2021-05-20 17:05:10|83078.7|83028.7|83073.6|83023.6|83081.5|83031.5|83073.6|83023.6|46
1621530320000|2021-05-20 17:05:20|83073.7|83023.7|83073.6|83023.6|83074.7|83024.7|83072.9|83022.9|38
1621530330000|2021-05-20 17:05:30|83073.9|83023.9|83078.6|83028.6|83078.6|83028.6|83073.6|83023.6|25
1621530340000|2021-05-20 17:05:40|83080.3|83030.3|83080.5|83030.5|83081.5|83031.5|83079.2|83029.2|25
1621530350000|2021-05-20 17:05:50|83080.2|83030.2|83084.6|83034.6|83085.4|83035.4|83080.1|83030.1|28
1621530360000|2021-05-20 17:06:00|83085|83035|83091.5|83041.5|83091.6|83041.6|83083.9|83033.9|33
1621530370000|2021-05-20 17:06:10|83092.3|83042.3|83084|83034|83092.3|83042.3|83082.9|83032.9|34
1621530380000|2021-05-20 17:06:20|83083.7|83033.7|83081.6|83031.6|83084.3|83034.3|83081.6|83031.6|36
1621530390000|2021-05-20 17:06:30|83081.7|83031.7|83083.1|83033.1|83083.3|83033.3|83080.8|83030.8|22
1621530400000|2021-05-20 17:06:40|83083.2|83033.2|83080.4|83030.4|83083.3|83033.3|83080.1|83030.1|27
1621530410000|2021-05-20 17:06:50|83080.1|83030.1|83080|83030|83081.3|83031.3|83078.5|83028.5|38
1621530420000|2021-05-20 17:07:00|83080.4|83030.4|83084.3|83034.3|83084.5|83034.5|83080.4|83030.4|40
1621530430000|2021-05-20 17:07:10|83084.9|83034.9|83085.6|83035.6|83087.4|83037.4|83084.8|83034.8|26
1621530440000|2021-05-20 17:07:20|83085.9|83035.9|83087|83037|83090.5|83040.5|83085.9|83035.9|38
1621530450000|2021-05-20 17:07:30|83087.1|83037.1|83088.5|83038.5|83089.3|83039.3|83086.8|83036.8|24
1621530460000|2021-05-20 17:07:40|83088.7|83038.7|83087.2|83037.2|83089.5|83039.5|83087.2|83037.2|19
1621530470000|2021-05-20 17:07:50|83087.3|83037.3|83090.3|83040.3|83090.3|83040.3|83087.3|83037.3|17
1621530480000|2021-05-20 17:08:00|83090|83040|83083.2|83033.2|83090.2|83040.2|83083.2|83033.2|30
1621530490000|2021-05-20 17:08:10|83083.5|83033.5|83084.6|83034.6|83085.4|83035.4|83083.5|83033.5|46
1621530500000|2021-05-20 17:08:20|83084.9|83034.9|83085.2|83035.2|83086.3|83036.3|83084|83034|29
1621530510000|2021-05-20 17:08:30|83085.6|83035.6|83087.1|83037.1|83087.7|83037.7|83085.3|83035.3|27
1621530520000|2021-05-20 17:08:40|83086.8|83036.8|83087.1|83037.1|83087.7|83037.7|83086.4|83036.4|25
1621530530000|2021-05-20 17:08:50|83087.2|83037.2|83087.3|83037.3|83088|83038|83086.5|83036.5|29
1621530540000|2021-05-20 17:09:00|83087.4|83037.4|83090.1|83040.1|83090.2|83040.2|83086.7|83036.7|31
1621530550000|2021-05-20 17:09:10|83090.3|83040.3|83086.5|83036.5|83090.9|83040.9|83086.5|83036.5|36
1621530560000|2021-05-20 17:09:20|83088|83038|83087.2|83037.2|83088.4|83038.4|83086.8|83036.8|25
1621530570000|2021-05-20 17:09:30|83087.1|83037.1|83087.3|83037.3|83087.6|83037.6|83086.8|83036.8|25
1621530580000|2021-05-20 17:09:40|83087.5|83037.5|83088.3|83038.3|83088.8|83038.8|83087.5|83037.5|16
1621530590000|2021-05-20 17:09:50|83088|83038|83088.8|83038.8|83089.3|83039.3|83086.1|83036.1|24
1621530600000|2021-05-20 17:10:00|83088.5|83038.5|83090.3|83040.3|83090.8|83040.8|83088.5|83038.5|36
1621530610000|2021-05-20 17:10:10|83090.4|83040.4|83088.1|83038.1|83090.5|83040.5|83086.8|83036.8|32
1621530620000|2021-05-20 17:10:20|83088|83038|83086.4|83036.4|83089.6|83039.6|83085.6|83035.6|29
1621530630000|2021-05-20 17:10:30|83086.6|83036.6|83085.7|83035.7|83086.7|83036.7|83085.4|83035.4|20
1621530640000|2021-05-20 17:10:40|83085.8|83035.8|83085.4|83035.4|83086.2|83036.2|83084.1|83034.1|22
1621530650000|2021-05-20 17:10:50|83085.7|83035.7|83083.7|83033.7|83085.8|83035.8|83083.2|83033.2|12
1621530660000|2021-05-20 17:11:00|83083.5|83033.5|83071.1|83021.1|83083.5|83033.5|83069.6|83019.6|42
1621530670000|2021-05-20 17:11:10|83070.6|83020.6|83071.1|83021.1|83072|83022|83067.1|83017.1|47
1621530680000|2021-05-20 17:11:20|83073.7|83023.7|83077.3|83027.3|83077.3|83027.3|83073.7|83023.7|38
1621530690000|2021-05-20 17:11:30|83077.5|83027.5|83075.5|83025.5|83077.5|83027.5|83074.7|83024.7|31
1621530700000|2021-05-20 17:11:40|83075.6|83025.6|83073.7|83023.7|83075.8|83025.8|83072.9|83022.9|29
1621530710000|2021-05-20 17:11:50|83073.5|83023.5|83080.2|83030.2|83080.3|83030.3|83073.5|83023.5|44
1621530720000|2021-05-20 17:12:00|83080.5|83030.5|83077.9|83027.9|83081.6|83031.6|83077.2|83027.2|43
1621530730000|2021-05-20 17:12:10|83077.8|83027.8|83080.2|83030.2|83082|83032|83076.9|83026.9|45
1621530740000|2021-05-20 17:12:20|83080.8|83030.8|83080.4|83030.4|83081.9|83031.9|83079.9|83029.9|34
1621530750000|2021-05-20 17:12:30|83080.3|83030.3|83079.9|83029.9|83081.1|83031.1|83079.1|83029.1|33
1621530760000|2021-05-20 17:12:40|83080.4|83030.4|83084|83034|83085.8|83035.8|83079.1|83029.1|46
1621530770000|2021-05-20 17:12:50|83083.8|83033.8|83074.8|83024.8|83085.2|83035.2|83072.7|83022.7|52
1621530780000|2021-05-20 17:13:00|83075.2|83025.2|83067.8|83017.8|83075.2|83025.2|83066.4|83016.4|44
1621530790000|2021-05-20 17:13:10|83068.3|83018.3|83063.3|83013.3|83068.6|83018.6|83063.3|83013.3|25
1621530800000|2021-05-20 17:13:20|83063.6|83013.6|83064.2|83014.2|83064.8|83014.8|83062.9|83012.9|33
1621530810000|2021-05-20 17:13:30|83064.7|83014.7|83066.7|83016.7|83067|83017|83063.5|83013.5|30
1621530820000|2021-05-20 17:13:40|83067.7|83017.7|83067.7|83017.7|83070.8|83020.8|83061.7|83011.7|41
1621530830000|2021-05-20 17:13:50|83067.8|83017.8|83067.7|83017.7|83068.7|83018.7|83067.3|83017.3|31
1621530840000|2021-05-20 17:14:00|83067.8|83017.8|83062.7|83012.7|83067.8|83017.8|83062.7|83012.7|33
1621530850000|2021-05-20 17:14:10|83062.9|83012.9|83065.2|83015.2|83065.2|83015.2|83060.8|83010.8|29
1621530860000|2021-05-20 17:14:20|83065.3|83015.3|83067|83017|83067.1|83017.1|83064.3|83014.3|34
1621530870000|2021-05-20 17:14:30|83067.3|83017.3|83054.6|83004.6|83067.3|83017.3|83053.7|83003.7|40
1621530880000|2021-05-20 17:14:40|83054.3|83004.3|83057|83007|83057.4|83007.4|83051.4|83001.4|42
1621530890000|2021-05-20 17:14:50|83057.1|83007.1|83049.7|82999.7|83057.2|83007.2|83049.1|82999.1|39
1621530900000|2021-05-20 17:15:00|83048.6|82998.6|83051.8|83001.8|83052.2|83002.2|83046.5|82996.5|39
1621530910000|2021-05-20 17:15:10|83051.3|83001.3|83050.7|83000.7|83052.3|83002.3|83047.9|82997.9|40
1621530920000|2021-05-20 17:15:20|83050.9|83000.9|83051.6|83001.6|83052.3|83002.3|83043.9|82993.9|43
1621530930000|2021-05-20 17:15:30|83051.2|83001.2|83050.5|83000.5|83051.6|83001.6|83048.9|82998.9|18
1621530940000|2021-05-20 17:15:40|83051.5|83001.5|83051.6|83001.6|83052.1|83002.1|83050.8|83000.8|31
1621530950000|2021-05-20 17:15:50|83051.8|83001.8|83050.5|83000.5|83052.9|83002.9|83050.2|83000.2|25
1621530960000|2021-05-20 17:16:00|83050.7|83000.7|83049.7|82999.7|83051.6|83001.6|83049.7|82999.7|37
1621530970000|2021-05-20 17:16:10|83050.2|83000.2|83048.4|82998.4|83050.2|83000.2|83048.3|82998.3|33
1621530980000|2021-05-20 17:16:20|83047.9|82997.9|83049.4|82999.4|83049.7|82999.7|83047.5|82997.5|25
1621530990000|2021-05-20 17:16:30|83049.6|82999.6|83048.9|82998.9|83050.1|83000.1|83048.6|82998.6|24
1621531000000|2021-05-20 17:16:40|83049.7|82999.7|83051.2|83001.2|83052|83002|83048.5|82998.5|23
1621531010000|2021-05-20 17:16:50|83054|83004|83052.1|83002.1|83054|83004|83050.8|83000.8|26
1621531020000|2021-05-20 17:17:00|83051.9|83001.9|83040.3|83015.3|83053.8|83016.7|83040.3|83001.4|24
1621531030000|2021-05-20 17:17:10|83040.5|83015.5|83049.4|82999.4|83051|83015.7|83040.3|82999.3|13
1621531040000|2021-05-20 17:17:20|83050.1|83000.1|83051.9|83001.9|83052.2|83002.2|83049.7|82999.7|19
1621531050000|2021-05-20 17:17:30|83052.8|83002.8|83053.2|83003.2|83053.6|83003.6|83052.7|83002.7|16
1621531060000|2021-05-20 17:17:40|83053.1|83003.1|83052.7|83002.7|83053.4|83003.4|83052.4|83002.4|13
1621531070000|2021-05-20 17:17:50|83039.9|83014.9|83053.6|83003.6|83054.7|83016|83039.9|83003|26
1621531080000|2021-05-20 17:18:00|83053.9|83003.9|83053.3|83003.3|83053.9|83003.9|83052.7|83002.7|14
1621531090000|2021-05-20 17:18:10|83053.2|83003.2|83054.3|83004.3|83054.3|83004.3|83052.7|83002.7|12
1621531100000|2021-05-20 17:18:20|83053.9|83003.9|83051.4|83001.4|83053.9|83003.9|83051.2|83001.2|23
1621531110000|2021-05-20 17:18:30|83051.5|83001.5|83051.5|83001.5|83053.1|83017.5|83041.1|83000.4|19
1621531120000|2021-05-20 17:18:40|83052.7|83002.7|83051.7|83001.7|83053.9|83003.9|83051.5|83001.5|27
1621531130000|2021-05-20 17:18:50|83051.5|83001.5|83052.3|83002.3|83052.7|83002.7|83050.7|83000.7|15
1621531140000|2021-05-20 17:19:00|83053|83003|83055.6|83005.6|83056.8|83020.8|83043.9|83001.6|27
1621531150000|2021-05-20 17:19:10|83054.6|83004.6|83055.4|83005.4|83056.2|83006.2|83053.7|83003.7|30
1621531160000|2021-05-20 17:19:20|83056|83006|83056.6|83006.6|83057|83007|83055.4|83005.4|15
1621531170000|2021-05-20 17:19:30|83059|83009|83059|83009|83061.8|83011.8|83058.8|83008.8|42
1621531180000|2021-05-20 17:19:40|83058.5|83008.5|83060.3|83010.3|83063|83013|83058.5|83008.5|40
1621531190000|2021-05-20 17:19:50|83060.2|83010.2|83059.8|83009.8|83060.8|83010.8|83059.4|83009.4|32
1621531200000|2021-05-20 17:20:00|83059.7|83009.7|83059.6|83009.6|83060.3|83010.3|83058.8|83008.8|18
1621531210000|2021-05-20 17:20:10|83059.4|83009.4|83060|83010|83060.1|83010.1|83058.9|83008.9|21
1621531220000|2021-05-20 17:20:20|83060.2|83010.2|83059.3|83009.3|83060.8|83010.8|83058.8|83008.8|17
1621531230000|2021-05-20 17:20:30|83059.9|83009.9|83058.7|83008.7|83060.6|83010.6|83058.7|83008.7|21
1621531240000|2021-05-20 17:20:40|83059.2|83009.2|83058.5|83008.5|83060.4|83010.4|83058.5|83008.5|16
1621531250000|2021-05-20 17:20:50|83058.3|83008.3|83053.6|83003.6|83059.1|83009.1|83052.7|83002.7|20
1621531260000|2021-05-20 17:21:00|83053.9|83003.9|83054.7|83004.7|83054.7|83004.7|83053.2|83003.2|20
1621531270000|2021-05-20 17:21:10|83054.3|83004.3|83054.3|83004.3|83054.7|83004.7|83053.8|83003.8|24
1621531280000|2021-05-20 17:21:20|83054.1|83004.1|83055.4|83005.4|83055.7|83005.7|83053.9|83003.9|8
1621531290000|2021-05-20 17:21:30|83055.3|83005.3|83054.9|83004.9|83055.5|83005.5|83054.8|83004.8|15
1621531300000|2021-05-20 17:21:40|83055.2|83005.2|83054.4|83004.4|83059.3|83009.3|83052.1|83002.1|39
1621531310000|2021-05-20 17:21:50|83052.5|83002.5|83054.6|83004.6|83055|83005|83052.4|83002.4|24
1621531320000|2021-05-20 17:22:00|83054.7|83004.7|83056.7|83006.7|83057|83007|83053.9|83003.9|23
1621531330000|2021-05-20 17:22:10|83056.9|83006.9|83053.2|83003.2|83057|83007|83053.2|83003.2|16
1621531340000|2021-05-20 17:22:20|83053.4|83003.4|83056.2|83006.2|83056.2|83006.2|83053|83003|30
1621531350000|2021-05-20 17:22:30|83056.5|83006.5|83052.5|83002.5|83056.5|83006.5|83052.5|83002.5|34
1621531360000|2021-05-20 17:22:40|83053.2|83003.2|83056.8|83006.8|83058.2|83008.2|83053.2|83003.2|42
1621531370000|2021-05-20 17:22:50|83057.1|83007.1|83061.6|83011.6|83062.6|83012.6|83054.4|83004.4|39
1621531380000|2021-05-20 17:23:00|83060.2|83010.2|83062.5|83012.5|83063.8|83013.8|83060.2|83010.2|31
1621531390000|2021-05-20 17:23:10|83062.3|83012.3|83065.8|83015.8|83068|83018|83062.2|83012.2|42
1621531400000|2021-05-20 17:23:20|83069.2|83019.2|83067.5|83017.5|83071|83021|83066.6|83016.6|42
1621531410000|2021-05-20 17:23:30|83068|83018|83068.4|83018.4|83071.1|83021.1|83067.8|83017.8|33
1621531420000|2021-05-20 17:23:40|83069.1|83019.1|83068.8|83018.8|83069.8|83019.8|83064|83014|50
1621531430000|2021-05-20 17:23:50|83066.7|83016.7|83067.8|83017.8|83067.9|83017.9|83066|83016|34
1621531440000|2021-05-20 17:24:00|83067.9|83017.9|83069.1|83019.1|83070.6|83020.6|83067.2|83017.2|39
1621531450000|2021-05-20 17:24:10|83069|83019|83069.8|83019.8|83070.4|83020.4|83067.7|83017.7|37
1621531460000|2021-05-20 17:24:20|83070.1|83020.1|83069.1|83019.1|83070.6|83020.6|83068.7|83018.7|35
1621531470000|2021-05-20 17:24:30|83069.6|83019.6|83068.5|83018.5|83069.8|83019.8|83067.8|83017.8|28
1621531480000|2021-05-20 17:24:40|83068.8|83018.8|83069|83019|83069.5|83019.5|83068.4|83018.4|24
1621531490000|2021-05-20 17:24:50|83069.2|83019.2|83068.6|83018.6|83069.4|83019.4|83067.8|83017.8|13
1621531500000|2021-05-20 17:25:00|83069|83019|83068|83018|83069.8|83019.8|83067.7|83017.7|19
1621531510000|2021-05-20 17:25:10|83068.5|83018.5|83070.1|83020.1|83070.5|83020.5|83067.9|83017.9|13
1621531520000|2021-05-20 17:25:20|83070.4|83020.4|83065.5|83015.5|83070.4|83020.4|83063.4|83013.4|31
1621531530000|2021-05-20 17:25:30|83065.8|83015.8|83065.2|83015.2|83065.8|83015.8|83063.8|83013.8|39
1621531540000|2021-05-20 17:25:40|83065.1|83015.1|83064.9|83014.9|83065.6|83015.6|83064.4|83014.4|25
1621531550000|2021-05-20 17:25:50|83065.6|83015.6|83066.1|83016.1|83066.7|83016.7|83064.4|83014.4|29
1621531560000|2021-05-20 17:26:00|83066.2|83016.2|83065.5|83015.5|83070.5|83020.5|83064.2|83014.2|47
1621531570000|2021-05-20 17:26:10|83066|83016|83063.9|83013.9|83066.7|83016.7|83063.9|83013.9|31
1621531580000|2021-05-20 17:26:20|83064.3|83014.3|83064.7|83014.7|83065.6|83015.6|83063.9|83013.9|18
1621531590000|2021-05-20 17:26:30|83065.3|83015.3|83055.4|83030.4|83067|83030.4|83052.4|83014.3|24
1621531600000|2021-05-20 17:26:40|83054.9|83029.9|83063.6|83013.6|83064.4|83030.3|83049.9|83013.6|38
1621531610000|2021-05-20 17:26:50|83064.1|83014.1|83079.1|83029.1|83091.7|83041.7|83050.1|83012.1|45
1621531620000|2021-05-20 17:27:00|83078.9|83028.9|83080.6|83030.6|83082.3|83032.3|83077.1|83027.1|38
1621531630000|2021-05-20 17:27:10|83081|83031|83084.7|83034.7|83084.7|83034.7|83080.8|83030.8|31
1621531640000|2021-05-20 17:27:20|83088.4|83038.4|83088.7|83038.7|83089.1|83039.1|83087.5|83037.5|32
1621531650000|2021-05-20 17:27:30|83088.6|83038.6|83088.2|83038.2|83089.1|83039.1|83087.6|83037.6|23
1621531660000|2021-05-20 17:27:40|83088.8|83038.8|83088.9|83038.9|83089.1|83039.1|83087.9|83037.9|16
1621531670000|2021-05-20 17:27:50|83088.8|83038.8|83089.5|83039.5|83089.7|83039.7|83087.9|83037.9|26
1621531680000|2021-05-20 17:28:00|83089.4|83039.4|83090.8|83040.8|83090.8|83040.8|83087.3|83037.3|42
1621531690000|2021-05-20 17:28:10|83091|83041|83090.8|83040.8|83091.7|83041.7|83084.8|83034.8|37
1621531700000|2021-05-20 17:28:20|83090.7|83040.7|83088.9|83038.9|83092.4|83042.4|83087.9|83037.9|49
1621531710000|2021-05-20 17:28:30|83089.2|83039.2|83083.4|83033.4|83090.1|83040.1|83080.9|83030.9|41
1621531720000|2021-05-20 17:28:40|83083.1|83033.1|83086.5|83036.5|83088.6|83038.6|83083.1|83033.1|43
1621531730000|2021-05-20 17:28:50|83086.3|83036.3|83085.7|83035.7|83086.3|83036.3|83084.7|83034.7|23
1621531740000|2021-05-20 17:29:00|83085.9|83035.9|83086.7|83036.7|83086.7|83036.7|83084.9|83034.9|21
1621531750000|2021-05-20 17:29:10|83086.4|83036.4|83086.8|83036.8|83086.8|83036.8|83086.1|83036.1|15
1621531760000|2021-05-20 17:29:20|83086.6|83036.6|83085.8|83035.8|83087|83037|83085.7|83035.7|24
1621531770000|2021-05-20 17:29:30|83086|83036|83082.5|83032.5|83086.1|83036.1|83079.5|83029.5|21
1621531780000|2021-05-20 17:29:40|83082.1|83032.1|83080.8|83030.8|83082.6|83032.6|83080.8|83030.8|18
1621531790000|2021-05-20 17:29:50|83081.5|83031.5|83080.5|83030.5|83081.7|83031.7|83079.1|83029.1|39
1621531800000|2021-05-20 17:30:00|83080|83030|83083.9|83033.9|83083.9|83033.9|83079|83029|29
1621531810000|2021-05-20 17:30:10|83084.3|83034.3|83099.2|83049.2|83099.5|83049.5|83083.7|83033.7|53
1621531820000|2021-05-20 17:30:20|83098|83048|83097.4|83047.4|83099.9|83049.9|83097.1|83047.1|46
1621531830000|2021-05-20 17:30:30|83097|83047|83100.1|83050.1|83107.8|83064.2|83089.2|83045.9|60
1621531840000|2021-05-20 17:30:40|83100|83050|83098|83048|83100.3|83050.3|83096.1|83046.1|39
1621531850000|2021-05-20 17:30:50|83098.6|83048.6|83099.6|83049.6|83099.7|83049.7|83097.6|83047.6|23
1621531860000|2021-05-20 17:31:00|83099.3|83049.3|83097.4|83047.4|83100.6|83050.6|83096.5|83046.5|40
1621531870000|2021-05-20 17:31:10|83096.5|83046.5|83095.7|83045.7|83097.3|83047.3|83095.1|83045.1|19
1621531880000|2021-05-20 17:31:20|83095.6|83045.6|83098.4|83048.4|83099.7|83049.7|83095.6|83045.6|21
1621531890000|2021-05-20 17:31:30|83098.3|83048.3|83097.3|83047.3|83098.9|83048.9|83096.4|83046.4|20
1621531900000|2021-05-20 17:31:40|83097.1|83047.1|83101.1|83051.1|83102.1|83052.1|83097.1|83047.1|28
1621531910000|2021-05-20 17:31:50|83101.2|83051.2|83100.6|83050.6|83101.5|83051.5|83100.1|83050.1|23
1621531920000|2021-05-20 17:32:00|83100.8|83050.8|83102.1|83052.1|83102.1|83054.3|83077.1|83043.2|47
1621531930000|2021-05-20 17:32:10|83101.9|83051.9|83101.4|83051.4|83103.8|83053.8|83101.3|83051.3|20
1621531940000|2021-05-20 17:32:20|83101.1|83051.1|83105.1|83055.1|83105.9|83055.9|83101.1|83051.1|35
1621531950000|2021-05-20 17:32:30|83106.2|83056.2|83107.1|83057.1|83107.7|83057.7|83105.2|83055.2|38
1621531960000|2021-05-20 17:32:40|83107.6|83057.6|83108.4|83058.4|83108.8|83058.8|83106.8|83056.8|42
1621531970000|2021-05-20 17:32:50|83108.6|83058.6|83106.2|83056.2|83114.4|83065.3|83090.3|83053.2|35
1621531980000|2021-05-20 17:33:00|83106.5|83056.5|83102.3|83052.3|83106.5|83056.5|83102.3|83052.3|32
1621531990000|2021-05-20 17:33:10|83102.1|83052.1|83098.9|83048.9|83102.6|83052.6|83097.9|83047.9|33
1621532000000|2021-05-20 17:33:20|83098.4|83048.4|83099.7|83049.7|83099.9|83049.9|83098|83048|19
1621532010000|2021-05-20 17:33:30|83100.2|83050.2|83106.3|83056.3|83106.3|83056.3|83099|83049|27
1621532020000|2021-05-20 17:33:40|83106.5|83056.5|83101|83051|83106.5|83056.5|83100.5|83050.5|32
1621532030000|2021-05-20 17:33:50|83100.9|83050.9|83101.9|83051.9|83102.5|83052.5|83100.9|83050.9|16
1621532040000|2021-05-20 17:34:00|83101.8|83051.8|83100.1|83050.1|83101.8|83051.8|83100|83050|12
1621532050000|2021-05-20 17:34:10|83100.2|83050.2|83097|83047|83101.6|83060.1|83085.1|83045.3|26
1621532060000|2021-05-20 17:34:20|83097.3|83047.3|83098.5|83048.5|83098.5|83048.5|83095.4|83045.4|19
1621532070000|2021-05-20 17:34:30|83098.6|83048.6|83099.2|83049.2|83099.7|83049.7|83098.6|83048.6|11
1621532080000|2021-05-20 17:34:40|83098.9|83048.9|83099.1|83049.1|83099.8|83049.8|83098.7|83048.7|22
1621532090000|2021-05-20 17:34:50|83099.2|83049.2|83103.8|83053.8|83108.5|83058.5|83099.2|83049.2|43
1621532100000|2021-05-20 17:35:00|83104.1|83054.1|83103.9|83053.9|83104.2|83054.2|83102.2|83052.2|19
1621532110000|2021-05-20 17:35:10|83103.5|83053.5|83103.6|83053.6|83103.6|83053.6|83102.6|83052.6|22
1621532120000|2021-05-20 17:35:20|83103.4|83053.4|83096|83046|83103.6|83053.6|83093.7|83043.7|26
1621532130000|2021-05-20 17:35:30|83095.1|83045.1|83105.4|83055.4|83107.5|83057.5|83091.4|83041.4|52
1621532140000|2021-05-20 17:35:40|83105.6|83055.6|83104.2|83054.2|83106.6|83056.6|83103.2|83053.2|44
1621532150000|2021-05-20 17:35:50|83104.5|83054.5|83108.1|83058.1|83108.1|83058.1|83104.1|83054.1|41
1621532160000|2021-05-20 17:36:00|83108|83058|83104.4|83054.4|83108.4|83058.4|83104.4|83054.4|39
1621532170000|2021-05-20 17:36:10|83104.8|83054.8|83105.7|83055.7|83107.5|83057.5|83104.4|83054.4|45
1621532180000|2021-05-20 17:36:20|83105.9|83055.9|83115.7|83065.7|83116.1|83066.1|83105.7|83055.7|58
1621532190000|2021-05-20 17:36:30|83114.7|83064.7|83112|83062|83116|83066|83111.9|83061.9|39
1621532200000|2021-05-20 17:36:40|83111.9|83061.9|83109.2|83059.2|83111.9|83061.9|83108.5|83058.5|32
1621532210000|2021-05-20 17:36:50|83109.3|83059.3|83105.7|83055.7|83110.5|83060.5|83104.8|83054.8|48
1621532220000|2021-05-20 17:37:00|83105.8|83055.8|83104.2|83054.2|83106.2|83056.2|83104.2|83054.2|25
1621532230000|2021-05-20 17:37:10|83104.5|83054.5|83097.2|83047.2|83105.1|83055.1|83092.3|83042.3|23
1621532240000|2021-05-20 17:37:20|83096.3|83046.3|83097|83047|83098.4|83048.4|83096|83046|36
1621532250000|2021-05-20 17:37:30|83096.8|83046.8|83101.5|83051.5|83101.6|83051.6|83096.8|83046.8|28
1621532260000|2021-05-20 17:37:40|83101.7|83051.7|83102.3|83052.3|83102.8|83052.8|83101.2|83051.2|23
1621532270000|2021-05-20 17:37:50|83101.8|83051.8|83095.7|83045.7|83102.1|83052.1|83095|83045|35
1621532280000|2021-05-20 17:38:00|83096.1|83046.1|83097.6|83047.6|83098.2|83048.2|83096.1|83046.1|33
1621532290000|2021-05-20 17:38:10|83098.3|83048.3|83098.1|83048.1|83100.1|83050.1|83096.9|83046.9|25
1621532300000|2021-05-20 17:38:20|83097.8|83047.8|83099.4|83049.4|83101|83051|83097.8|83047.8|11
1621532310000|2021-05-20 17:38:30|83099.7|83049.7|83103.1|83053.1|83104.5|83054.5|83099.6|83049.6|32
1621532320000|2021-05-20 17:38:40|83104.4|83054.4|83105.7|83055.7|83109.9|83059.9|83102.4|83052.4|33
1621532330000|2021-05-20 17:38:50|83106.3|83056.3|83103.7|83053.7|83106.3|83056.3|83101.8|83051.8|42
1621532340000|2021-05-20 17:39:00|83103.9|83053.9|83103|83053|83104|83054|83102|83052|29
1621532350000|2021-05-20 17:39:10|83103.2|83053.2|83103.5|83053.5|83103.5|83053.5|83101.1|83051.1|18
1621532360000|2021-05-20 17:39:20|83101.7|83051.7|83102.2|83052.2|83104.2|83054.2|83101.7|83051.7|33
1621532370000|2021-05-20 17:39:30|83101.7|83051.7|83101.9|83051.9|83103.5|83053.5|83100.7|83050.7|30
1621532380000|2021-05-20 17:39:40|83101.7|83051.7|83103.5|83053.5|83103.5|83061.2|83078.7|83042.7|43
1621532390000|2021-05-20 17:39:50|83103.4|83053.4|83100.5|83050.5|83103.9|83064.8|83088.4|83050.4|37
1621532400000|2021-05-20 17:40:00|83100.6|83050.6|83102.2|83052.2|83102.2|83052.2|83100.6|83050.6|18
1621532410000|2021-05-20 17:40:10|83101.4|83051.4|83104.1|83054.1|83104.4|83054.4|83101.4|83051.4|23
1621532420000|2021-05-20 17:40:20|83104.2|83054.2|83102.4|83052.4|83104.2|83054.2|83101.9|83051.9|18
1621532430000|2021-05-20 17:40:30|83102.8|83052.8|83095.2|83045.2|83102.8|83058.1|83083.1|83045|42
1621532440000|2021-05-20 17:40:40|83095.5|83045.5|83095.6|83045.6|83095.9|83045.9|83094|83044|37
1621532450000|2021-05-20 17:40:50|83095.7|83045.7|83094.9|83044.9|83096.9|83046.9|83093.9|83043.9|25
1621532460000|2021-05-20 17:41:00|83094.8|83044.8|83095.2|83045.2|83095.4|83045.4|83094.4|83044.4|26
1621532470000|2021-05-20 17:41:10|83095.1|83045.1|83099.7|83049.7|83103.4|83053.4|83094.5|83044.5|27
1621532480000|2021-05-20 17:41:20|83100.1|83050.1|83098.6|83048.6|83102.2|83052.2|83098|83048|33
1621532490000|2021-05-20 17:41:30|83098|83048|83095.5|83045.5|83098.5|83048.5|83095.5|83045.5|23
1621532500000|2021-05-20 17:41:40|83095.9|83045.9|83097.5|83047.5|83098.4|83048.4|83095.9|83045.9|25
1621532510000|2021-05-20 17:41:50|83097.9|83047.9|83096.5|83046.5|83097.9|83047.9|83096.1|83046.1|24
1621532520000|2021-05-20 17:42:00|83096.4|83046.4|83098.1|83048.1|83098.6|83048.6|83092.9|83042.9|43
1621532530000|2021-05-20 17:42:10|83097.7|83047.7|83098.6|83048.6|83099.3|83049.3|83097.7|83047.7|14
1621532540000|2021-05-20 17:42:20|83097.9|83047.9|83097.9|83047.9|83098.7|83048.7|83097.9|83047.9|12
1621532550000|2021-05-20 17:42:30|83098.7|83048.7|83097.1|83047.1|83099.5|83060|83083.2|83046.2|29
1621532560000|2021-05-20 17:42:40|83098.3|83048.3|83091.5|83041.5|83098.6|83055.7|83078.4|83036.4|48
1621532570000|2021-05-20 17:42:50|83091.8|83041.8|83095|83045|83095|83045|83090.5|83040.5|18
1621532580000|2021-05-20 17:43:00|83094.5|83044.5|83095.1|83045.1|83095.5|83045.5|83094.1|83044.1|24
1621532590000|2021-05-20 17:43:10|83095.3|83045.3|83095.7|83045.7|83095.8|83045.8|83095|83045|17
1621532600000|2021-05-20 17:43:20|83096.2|83046.2|83102.2|83052.2|83104.1|83065.9|83087.2|83046.2|31
1621532610000|2021-05-20 17:43:30|83101.9|83051.9|83108.7|83058.7|83111|83061|83100.6|83050.6|31
1621532620000|2021-05-20 17:43:40|83108.5|83058.5|83107.7|83057.7|83112|83062|83107.7|83057.7|18
1621532630000|2021-05-20 17:43:50|83107.3|83057.3|83106.6|83056.6|83110.1|83060.1|83106.3|83056.3|21
1621532640000|2021-05-20 17:44:00|83106.4|83056.4|83106.2|83056.2|83107.9|83057.9|83105.2|83055.2|27
1621532650000|2021-05-20 17:44:10|83106.6|83056.6|83106.6|83056.6|83107.3|83067.2|83090.3|83053.3|41
1621532660000|2021-05-20 17:44:20|83106.4|83056.4|83106.3|83056.3|83107.7|83057.7|83104.7|83054.7|21
1621532670000|2021-05-20 17:44:30|83106.5|83056.5|83106.3|83056.3|83108|83058|83104.8|83054.8|25
1621532680000|2021-05-20 17:44:40|83106.1|83056.1|83109.4|83059.4|83110|83060|83106.1|83056.1|41
1621532690000|2021-05-20 17:44:50|83109.1|83059.1|83108.6|83058.6|83111.2|83061.2|83107.1|83057.1|34
1621532700000|2021-05-20 17:45:00|83107.1|83057.1|83106.7|83056.7|83109.2|83059.2|83106.1|83056.1|44
1621532710000|2021-05-20 17:45:10|83106.9|83056.9|83102.8|83052.8|83107.3|83057.3|83102.8|83052.8|34
1621532720000|2021-05-20 17:45:20|83102.1|83052.1|83103.5|83053.5|83105.1|83055.1|83102.1|83052.1|34
1621532730000|2021-05-20 17:45:30|83103.6|83053.6|83104.1|83054.1|83104.3|83054.3|83103.1|83053.1|18
1621532740000|2021-05-20 17:45:40|83104|83054|83103.4|83053.4|83104.5|83054.5|83102.4|83052.4|20
1621532750000|2021-05-20 17:45:50|83104.4|83054.4|83102.7|83052.7|83105.6|83055.6|83102.7|83052.7|22
1621532760000|2021-05-20 17:46:00|83103.2|83053.2|83105.5|83055.5|83105.6|83055.6|83102.4|83052.4|45
1621532770000|2021-05-20 17:46:10|83105.4|83055.4|83104.8|83054.8|83105.4|83055.4|83103.2|83053.2|41
1621532780000|2021-05-20 17:46:20|83104.4|83054.4|83103.3|83053.3|83104.8|83054.8|83102.4|83052.4|34
1621532790000|2021-05-20 17:46:30|83103.5|83053.5|83100|83050|83104.7|83054.7|83100|83050|40
1621532800000|2021-05-20 17:46:40|83100.1|83050.1|83099.8|83049.8|83101.4|83051.4|83099.5|83049.5|25
1621532810000|2021-05-20 17:46:50|83100.1|83050.1|83098.9|83048.9|83100.1|83050.1|83097.7|83047.7|36
1621532820000|2021-05-20 17:47:00|83099.3|83049.3|83097|83047|83099.3|83049.3|83096.3|83046.3|29
1621532830000|2021-05-20 17:47:10|83096.3|83046.3|83094|83044|83097|83047|83093.8|83043.8|42
1621532840000|2021-05-20 17:47:20|83093.8|83043.8|83093.1|83043.1|83094.9|83044.9|83092.1|83042.1|23
1621532850000|2021-05-20 17:47:30|83093|83043|83092.3|83042.3|83093.4|83043.4|83091.7|83041.7|30
1621532860000|2021-05-20 17:47:40|83092.6|83042.6|83092.2|83042.2|83093.5|83043.5|83091.8|83041.8|25
1621532870000|2021-05-20 17:47:50|83092.3|83042.3|83096.6|83046.6|83096.6|83046.6|83092.1|83042.1|26
1621532880000|2021-05-20 17:48:00|83097.9|83047.9|83096.4|83046.4|83098.6|83060.2|83085.1|83046.4|30
1621532890000|2021-05-20 17:48:10|83096.7|83046.7|83097.3|83047.3|83097.3|83047.3|83095.2|83045.2|31
1621532900000|2021-05-20 17:48:20|83097.7|83047.7|83097|83047|83098.8|83048.8|83096.5|83046.5|23
1621532910000|2021-05-20 17:48:30|83098|83048|83096.2|83046.2|83098|83048|83095|83045|37
1621532920000|2021-05-20 17:48:40|83096.4|83046.4|83097.1|83047.1|83097.8|83047.8|83096.1|83046.1|24
1621532930000|2021-05-20 17:48:50|83096.8|83046.8|83095.8|83045.8|83097.1|83047.1|83095.3|83045.3|28
1621532940000|2021-05-20 17:49:00|83095.6|83045.6|83095.5|83045.5|83095.7|83045.7|83094.4|83044.4|31
1621532950000|2021-05-20 17:49:10|83096.1|83046.1|83093.9|83043.9|83096.1|83046.1|83093.4|83043.4|18
1621532960000|2021-05-20 17:49:20|83093.4|83043.4|83093.2|83043.2|83094.7|83044.7|83090.1|83040.1|32
1621532970000|2021-05-20 17:49:30|83093.3|83043.3|83093.6|83043.6|83094|83044|83093|83043|25
1621532980000|2021-05-20 17:49:40|83093.7|83043.7|83095.3|83045.3|83098.7|83048.7|83093.4|83043.4|39
1621532990000|2021-05-20 17:49:50|83094.6|83044.6|83088.6|83038.6|83094.6|83044.6|83086.1|83036.1|37
1621533000000|2021-05-20 17:50:00|83088.5|83038.5|83089.5|83039.5|83089.8|83039.8|83087.9|83037.9|30
1621533010000|2021-05-20 17:50:10|83089.6|83039.6|83094.8|83044.8|83095|83045|83089.6|83039.6|32
1621533020000|2021-05-20 17:50:20|83094.1|83044.1|83097.9|83047.9|83097.9|83047.9|83094.1|83044.1|29
1621533030000|2021-05-20 17:50:30|83097.7|83047.7|83096.7|83046.7|83097.7|83047.7|83096.3|83046.3|36
1621533040000|2021-05-20 17:50:40|83096.9|83046.9|83097.4|83047.4|83098.3|83048.3|83096.7|83046.7|25
1621533050000|2021-05-20 17:50:50|83097.6|83047.6|83095.1|83045.1|83097.6|83047.6|83094.6|83044.6|27
1621533060000|2021-05-20 17:51:00|83095.4|83045.4|83098.3|83048.3|83098.6|83048.6|83093.9|83043.9|41
1621533070000|2021-05-20 17:51:10|83096.9|83046.9|83097.4|83047.4|83098.1|83048.1|83096.8|83046.8|28
1621533080000|2021-05-20 17:51:20|83097.5|83047.5|83094.4|83044.4|83097.6|83047.6|83093.5|83043.5|34
1621533090000|2021-05-20 17:51:30|83094.7|83044.7|83094.6|83044.6|83096.2|83046.2|83094.2|83044.2|34
1621533100000|2021-05-20 17:51:40|83095|83045|83093.9|83043.9|83095.5|83045.5|83093.2|83043.2|28
1621533110000|2021-05-20 17:51:50|83094.1|83044.1|83094.7|83044.7|83094.7|83044.7|83093.4|83043.4|22
1621533120000|2021-05-20 17:52:00|83094.3|83044.3|83091.4|83041.4|83095.1|83045.1|83091.2|83041.2|32
1621533130000|2021-05-20 17:52:10|83091.1|83041.1|83091.8|83041.8|83092|83042|83090.7|83040.7|25
1621533140000|2021-05-20 17:52:20|83092.1|83042.1|83094.2|83044.2|83094.2|83044.2|83092.1|83042.1|19
1621533150000|2021-05-20 17:52:30|83094.1|83044.1|83095.4|83045.4|83095.4|83045.4|83094.1|83044.1|20
1621533160000|2021-05-20 17:52:40|83095.2|83045.2|83098.1|83048.1|83100.6|83050.6|83094.9|83044.9|31
1621533170000|2021-05-20 17:52:50|83097.5|83047.5|83099.5|83049.5|83102|83052|83097.5|83047.5|31
1621533180000|2021-05-20 17:53:00|83099.9|83049.9|83099.6|83049.6|83101.9|83051.9|83098.5|83048.5|32
1621533190000|2021-05-20 17:53:10|83099.7|83049.7|83100.9|83050.9|83101.2|83051.2|83099.4|83049.4|36
1621533200000|2021-05-20 17:53:20|83101.1|83051.1|83100.5|83050.5|83101.1|83051.1|83099.6|83049.6|29
1621533210000|2021-05-20 17:53:30|83099.7|83049.7|83101.4|83051.4|83104.1|83054.1|83099.7|83049.7|40
1621533220000|2021-05-20 17:53:40|83101.6|83051.6|83104.6|83054.6|83104.9|83054.9|83100.6|83050.6|52
1621533230000|2021-05-20 17:53:50|83104.3|83054.3|83113.1|83063.1|83115.9|83065.9|83104.3|83054.3|59
1621533240000|2021-05-20 17:54:00|83113.8|83063.8|83116.6|83066.6|83117.7|83067.7|83113.7|83063.7|54
1621533250000|2021-05-20 17:54:10|83116.3|83066.3|83114.4|83064.4|83117.4|83067.4|83114.2|83064.2|41
1621533260000|2021-05-20 17:54:20|83114.5|83064.5|83109.8|83059.8|83114.9|83064.9|83109|83059|40
1621533270000|2021-05-20 17:54:30|83109.7|83059.7|83113.7|83063.7|83113.9|83063.9|83109.7|83059.7|41
1621533280000|2021-05-20 17:54:40|83110.3|83060.3|83111.2|83061.2|83113.3|83063.3|83109.8|83059.8|33
1621533290000|2021-05-20 17:54:50|83113.1|83063.1|83112.4|83062.4|83113.1|83063.1|83110.6|83060.6|28
1621533300000|2021-05-20 17:55:00|83112.3|83062.3|83121.6|83071.6|83122.3|83072.3|83112.3|83062.3|45
1621533310000|2021-05-20 17:55:10|83122.6|83072.6|83119.7|83069.7|83122.7|83072.7|83119.6|83069.6|38
1621533320000|2021-05-20 17:55:20|83120|83070|83127.1|83077.1|83130.6|83080.6|83119.5|83069.5|45
1621533330000|2021-05-20 17:55:30|83127|83077|83125.9|83075.9|83130.2|83080.2|83123.5|83073.5|50
1621533340000|2021-05-20 17:55:40|83126.1|83076.1|83118.6|83068.6|83126.1|83076.1|83118.3|83068.3|38
1621533350000|2021-05-20 17:55:50|83118.9|83068.9|83116.3|83066.3|83119.1|83069.1|83116.3|83066.3|40
1621533360000|2021-05-20 17:56:00|83116.2|83066.2|83115.1|83065.1|83116.7|83066.7|83115|83065|34
1621533370000|2021-05-20 17:56:10|83115.3|83065.3|83114.4|83064.4|83115.4|83065.4|83114.2|83064.2|29
1621533380000|2021-05-20 17:56:20|83114|83064|83116.6|83066.6|83116.6|83066.6|83113.6|83063.6|27
1621533390000|2021-05-20 17:56:30|83117|83067|83118.4|83068.4|83119.1|83069.1|83116.8|83066.8|19
1621533400000|2021-05-20 17:56:40|83117.5|83067.5|83124.9|83074.9|83125.8|83075.8|83117.5|83067.5|37
1621533410000|2021-05-20 17:56:50|83125.1|83075.1|83122.5|83072.5|83126.6|83076.6|83122.5|83072.5|46
1621533420000|2021-05-20 17:57:00|83122.4|83072.4|83117.4|83067.4|83124.9|83074.9|83117.2|83067.2|47
1621533430000|2021-05-20 17:57:10|83117.3|83067.3|83117.7|83067.7|83120|83070|83115.6|83065.6|39
1621533440000|2021-05-20 17:57:20|83117.9|83067.9|83118.5|83068.5|83118.5|83068.5|83116.6|83066.6|30
1621533450000|2021-05-20 17:57:30|83118|83068|83118.8|83068.8|83119.4|83069.4|83117.7|83067.7|31
1621533460000|2021-05-20 17:57:40|83118.6|83068.6|83118.2|83068.2|83119|83069|83117.9|83067.9|23
1621533470000|2021-05-20 17:57:50|83118.1|83068.1|83117.1|83067.1|83118.8|83068.8|83116.9|83066.9|19
1621533480000|2021-05-20 17:58:00|83117.2|83067.2|83118.6|83068.6|83120.3|83070.3|83117.2|83067.2|30
1621533490000|2021-05-20 17:58:10|83118.3|83068.3|83120|83070|83120.4|83070.4|83118.3|83068.3|30
1621533500000|2021-05-20 17:58:20|83120.1|83070.1|83124.2|83074.2|83126.8|83076.8|83118.5|83068.5|36
1621533510000|2021-05-20 17:58:30|83123.7|83073.7|83121.8|83071.8|83125|83075|83121.3|83071.3|40
1621533520000|2021-05-20 17:58:40|83121.5|83071.5|83122.3|83072.3|83123.3|83073.3|83120.1|83070.1|37
1621533530000|2021-05-20 17:58:50|83122.9|83072.9|83122.4|83072.4|83123.7|83073.7|83122.4|83072.4|18
1621533540000|2021-05-20 17:59:00|83122.6|83072.6|83124.6|83074.6|83125|83075|83122.6|83072.6|35
1621533550000|2021-05-20 17:59:10|83124.7|83074.7|83125.6|83075.6|83125.7|83075.7|83123.8|83073.8|34
1621533560000|2021-05-20 17:59:20|83125.7|83075.7|83125.1|83075.1|83126|83076|83123.9|83073.9|35
1621533570000|2021-05-20 17:59:30|83125|83075|83124.6|83074.6|83125|83075|83123.2|83073.2|24
1621533580000|2021-05-20 17:59:40|83124.7|83074.7|83127.2|83077.2|83127.3|83077.3|83124.7|83074.7|25
1621533590000|2021-05-20 17:59:50|83127.1|83077.1|83129.6|83079.6|83130|83080|83124.5|83074.5|49
1621533600000|2021-05-20 18:00:00|83129.4|83079.4|83124|83074|83129.9|83079.9|83122.2|83072.2|44
1621533610000|2021-05-20 18:00:10|83122.9|83072.9|83120.3|83070.3|83123|83073|83120.1|83070.1|28
1621533620000|2021-05-20 18:00:20|83119.9|83069.9|83121.5|83071.5|83123.3|83073.3|83119.8|83069.8|29
1621533630000|2021-05-20 18:00:30|83121.6|83071.6|83121|83071|83122.4|83072.4|83120.4|83070.4|42
1621533640000|2021-05-20 18:00:40|83121.1|83071.1|83120|83070|83121.2|83071.2|83119.5|83069.5|27
1621533650000|2021-05-20 18:00:50|83120.1|83070.1|83120.7|83070.7|83122.2|83072.2|83119.9|83069.9|38
1621533660000|2021-05-20 18:01:00|83121.4|83071.4|83124.8|83074.8|83125.6|83075.6|83120.3|83070.3|45
1621533670000|2021-05-20 18:01:10|83124.7|83074.7|83125.2|83075.2|83125.9|83075.9|83123.6|83073.6|34
1621533680000|2021-05-20 18:01:20|83124.4|83074.4|83123.1|83073.1|83125.3|83075.3|83122.6|83072.6|32
1621533690000|2021-05-20 18:01:30|83123.3|83073.3|83122.1|83072.1|83124.6|83074.6|83121.8|83071.8|25
1621533700000|2021-05-20 18:01:40|83122.2|83072.2|83121.8|83071.8|83122.8|83072.8|83121.3|83071.3|26
1621533710000|2021-05-20 18:01:50|83121.9|83071.9|83118.7|83068.7|83122|83072|83118.7|83068.7|31
1621533720000|2021-05-20 18:02:00|83118.8|83068.8|83117.7|83067.7|83119.1|83069.1|83116.6|83066.6|33
1621533730000|2021-05-20 18:02:10|83117.6|83067.6|83113|83063|83117.7|83067.7|83111.8|83061.8|42
1621533740000|2021-05-20 18:02:20|83112.3|83062.3|83111.2|83061.2|83113.4|83063.4|83110.6|83060.6|55
1621533750000|2021-05-20 18:02:30|83111.5|83061.5|83112|83062|83112.3|83062.3|83110.2|83060.2|43
1621533760000|2021-05-20 18:02:40|83112.1|83062.1|83112.7|83062.7|83113|83063|83111.5|83061.5|33
1621533770000|2021-05-20 18:02:50|83111.5|83061.5|83109.6|83059.6|83111.9|83061.9|83109.2|83059.2|44
1621533780000|2021-05-20 18:03:00|83109.7|83059.7|83064.1|83014.1|83109.7|83059.7|83062.5|83012.5|63
1621533790000|2021-05-20 18:03:10|83064.2|83014.2|83068.3|83018.3|83069.8|83019.8|83062.6|83012.6|64
1621533800000|2021-05-20 18:03:20|83069|83019|83072.4|83022.4|83073.8|83023.8|83067.7|83017.7|50
1621533810000|2021-05-20 18:03:30|83073.2|83023.2|83072|83022|83074.6|83024.6|83070.2|83020.2|50
1621533820000|2021-05-20 18:03:40|83071.3|83021.3|83070.3|83020.3|83074|83024|83070.3|83020.3|35
1621533830000|2021-05-20 18:03:50|83070.5|83020.5|83071.5|83021.5|83071.5|83021.5|83069.2|83019.2|31
1621533840000|2021-05-20 18:04:00|83071.7|83021.7|83071.5|83021.5|83072.3|83022.3|83070.3|83020.3|39
1621533850000|2021-05-20 18:04:10|83071.3|83021.3|83071.5|83021.5|83073.3|83023.3|83070.2|83020.2|53
1621533860000|2021-05-20 18:04:20|83071.3|83021.3|83074.5|83024.5|83075.2|83025.2|83069.6|83019.6|47
1621533870000|2021-05-20 18:04:30|83073.7|83023.7|83079.8|83029.8|83080.5|83030.5|83073.5|83023.5|45
1621533880000|2021-05-20 18:04:40|83080.2|83030.2|83078.8|83028.8|83080.4|83030.4|83078.7|83028.7|37
1621533890000|2021-05-20 18:04:50|83079|83029|83084.3|83034.3|83084.3|83034.3|83078.1|83028.1|33
1621533900000|2021-05-20 18:05:00|83084.4|83034.4|83079.4|83029.4|83084.4|83034.4|83079.2|83029.2|33
1621533910000|2021-05-20 18:05:10|83079.5|83029.5|83081.1|83031.1|83081.1|83031.1|83077.4|83027.4|37
1621533920000|2021-05-20 18:05:20|83081.3|83031.3|83080.3|83030.3|83081.7|83031.7|83079.9|83029.9|25
1621533930000|2021-05-20 18:05:30|83080.1|83030.1|83077|83027|83080.1|83030.1|83076|83026|31
1621533940000|2021-05-20 18:05:40|83077.9|83027.9|83079.9|83029.9|83080|83030|83075.9|83025.9|47
1621533950000|2021-05-20 18:05:50|83078.4|83028.4|83079.5|83029.5|83079.6|83029.6|83075.8|83025.8|54
1621533960000|2021-05-20 18:06:00|83079.3|83029.3|83078.9|83028.9|83082.8|83032.8|83077.5|83027.5|54
1621533970000|2021-05-20 18:06:10|83078|83028|83078.3|83028.3|83079.1|83029.1|83077|83027|28
1621533980000|2021-05-20 18:06:20|83078.2|83028.2|83079.2|83029.2|83079.6|83029.6|83078.2|83028.2|25
1621533990000|2021-05-20 18:06:30|83079.1|83029.1|83078.7|83028.7|83079.4|83029.4|83077.9|83027.9|25
1621534000000|2021-05-20 18:06:40|83078.9|83028.9|83079|83029|83080|83030|83077.4|83027.4|31
1621534010000|2021-05-20 18:06:50|83079.2|83029.2|83078.2|83028.2|83080.5|83030.5|83077.4|83027.4|39
1621534020000|2021-05-20 18:07:00|83078|83028|83075.8|83025.8|83078.1|83028.1|83074.1|83024.1|31
1621534030000|2021-05-20 18:07:10|83076.1|83026.1|83074.6|83024.6|83076.4|83026.4|83069.5|83019.5|30
1621534040000|2021-05-20 18:07:20|83073.9|83023.9|83071.2|83021.2|83074.6|83024.6|83071.2|83021.2|23
1621534050000|2021-05-20 18:07:30|83071.5|83021.5|83070.6|83020.6|83075.9|83025.9|83069.4|83019.4|36
1621534060000|2021-05-20 18:07:40|83069.5|83019.5|83070.9|83020.9|83071.5|83021.5|83069.5|83019.5|33
1621534070000|2021-05-20 18:07:50|83069.8|83019.8|83071.9|83021.9|83073.4|83023.4|83069.4|83019.4|43
1621534080000|2021-05-20 18:08:00|83071.2|83021.2|83071.9|83021.9|83071.9|83021.9|83069.6|83019.6|28
1621534090000|2021-05-20 18:08:10|83071.8|83021.8|83057.7|83032.7|83071.9|83033.3|83055.7|83018.8|26
1621534100000|2021-05-20 18:08:20|83057.8|83032.8|83070.8|83020.8|83071.3|83033.2|83056.6|83019.9|18
1621534110000|2021-05-20 18:08:30|83070.5|83020.5|83069|83019|83071.5|83021.5|83069|83019|11
1621534120000|2021-05-20 18:08:40|83068.4|83018.4|83064.4|83014.4|83072.6|83022.6|83063.7|83013.7|27
1621534130000|2021-05-20 18:08:50|83064.1|83014.1|83062.8|83012.8|83064.9|83014.9|83062.3|83012.3|37
1621534140000|2021-05-20 18:09:00|83062.6|83012.6|83062.2|83012.2|83063.1|83013.1|83061.5|83011.5|31
1621534150000|2021-05-20 18:09:10|83062|83012|83064.1|83014.1|83064.9|83014.9|83061.6|83011.6|32
1621534160000|2021-05-20 18:09:20|83064|83014|83063.8|83013.8|83064.3|83014.3|83062.8|83012.8|25
1621534170000|2021-05-20 18:09:30|83063.7|83013.7|83063.5|83013.5|83064.8|83014.8|83063.5|83013.5|23
1621534180000|2021-05-20 18:09:40|83063.6|83013.6|83066.2|83016.2|83066.3|83016.3|83062.4|83012.4|26
1621534190000|2021-05-20 18:09:50|83066.1|83016.1|83066.6|83016.6|83068.1|83018.1|83065.6|83015.6|15
1621534200000|2021-05-20 18:10:00|83066.5|83016.5|83065.2|83015.2|83066.5|83016.5|83063.8|83013.8|18
1621534210000|2021-05-20 18:10:10|83065.7|83015.7|83068.1|83018.1|83068.2|83018.2|83065|83015|19
1621534220000|2021-05-20 18:10:20|83067.9|83017.9|83066.9|83016.9|83068.2|83018.2|83065.4|83015.4|26
1621534230000|2021-05-20 18:10:30|83066.5|83016.5|83066|83016|83067.5|83017.5|83065.2|83015.2|28
1621534240000|2021-05-20 18:10:40|83066.3|83016.3|83065.4|83015.4|83067|83017|83064.9|83014.9|15
1621534250000|2021-05-20 18:10:50|83065|83015|83064.8|83014.8|83065.7|83015.7|83064|83014|26
1621534260000|2021-05-20 18:11:00|83064.9|83014.9|83066.8|83016.8|83066.9|83016.9|83064.3|83014.3|31
1621534270000|2021-05-20 18:11:10|83068.1|83018.1|83071.3|83021.3|83071.9|83021.9|83068.1|83018.1|30
1621534280000|2021-05-20 18:11:20|83071.9|83021.9|83069.3|83019.3|83072.8|83022.8|83068.9|83018.9|30
1621534290000|2021-05-20 18:11:30|83069.1|83019.1|83066.5|83016.5|83070|83020|83066.5|83016.5|29
1621534300000|2021-05-20 18:11:40|83067.2|83017.2|83067|83017|83067.7|83017.7|83065|83015|29
1621534310000|2021-05-20 18:11:50|83066.6|83016.6|83069.5|83019.5|83069.6|83019.6|83066.3|83016.3|19
1621534320000|2021-05-20 18:12:00|83069.4|83019.4|83067.5|83017.5|83069.4|83019.4|83064.9|83014.9|29
1621534330000|2021-05-20 18:12:10|83068.2|83018.2|83069.1|83019.1|83070.2|83020.2|83066.5|83016.5|41
1621534340000|2021-05-20 18:12:20|83068.7|83018.7|83071.4|83021.4|83072.2|83022.2|83067.7|83017.7|54
1621534350000|2021-05-20 18:12:30|83071.1|83021.1|83069.6|83019.6|83071.7|83021.7|83069.6|83019.6|33
1621534360000|2021-05-20 18:12:40|83070|83020|83070.3|83020.3|83071.4|83021.4|83069.8|83019.8|23
1621534370000|2021-05-20 18:12:50|83070.7|83020.7|83071.4|83021.4|83071.4|83021.4|83070.1|83020.1|16
1621534380000|2021-05-20 18:13:00|83070.7|83020.7|83071.6|83021.6|83072|83022|83070.7|83020.7|9
1621534390000|2021-05-20 18:13:10|83070.8|83020.8|83071.4|83021.4|83071.5|83021.5|83070.8|83020.8|9
1621534400000|2021-05-20 18:13:20|83071.2|83021.2|83069.8|83019.8|83071.6|83021.6|83069|83019|13
1621534410000|2021-05-20 18:13:30|83069.7|83019.7|83068.8|83018.8|83071|83021|83067|83017|19
1621534420000|2021-05-20 18:13:40|83068.9|83018.9|83070.2|83020.2|83071.7|83021.7|83068|83018|28
1621534430000|2021-05-20 18:13:50|83069.8|83019.8|83067.8|83017.8|83070.1|83020.1|83067.2|83017.2|24
1621534440000|2021-05-20 18:14:00|83067.7|83017.7|83066|83016|83068.1|83018.1|83066|83016|22
1621534450000|2021-05-20 18:14:10|83066.4|83016.4|83067.4|83017.4|83069.5|83019.5|83066.4|83016.4|13
1621534460000|2021-05-20 18:14:20|83067.5|83017.5|83070.8|83020.8|83070.9|83020.9|83067.5|83017.5|16
1621534470000|2021-05-20 18:14:30|83071|83021|83068.6|83018.6|83071|83021|83067|83017|30
1621534480000|2021-05-20 18:14:40|83068.5|83018.5|83068.9|83018.9|83069.9|83019.9|83068.5|83018.5|27
1621534490000|2021-05-20 18:14:50|83068.8|83018.8|83068.7|83018.7|83069.9|83019.9|83068.5|83018.5|17
1621534500000|2021-05-20 18:15:00|83069.7|83019.7|83068.5|83018.5|83069.7|83019.7|83066.9|83016.9|25
1621534510000|2021-05-20 18:15:10|83068.8|83018.8|83069.4|83019.4|83070|83020|83068.1|83018.1|23
1621534520000|2021-05-20 18:15:20|83069.5|83019.5|83063.2|83013.2|83070.2|83020.2|83063.2|83013.2|37
1621534530000|2021-05-20 18:15:30|83063.4|83013.4|83062.4|83012.4|83063.9|83013.9|83060.7|83010.7|38
1621534540000|2021-05-20 18:15:40|83062.6|83012.6|83065.2|83015.2|83067.9|83017.9|83062.6|83012.6|39
1621534550000|2021-05-20 18:15:50|83065.6|83015.6|83069.7|83019.7|83070|83020|83065.6|83015.6|42
1621534560000|2021-05-20 18:16:00|83069.1|83019.1|83068.2|83018.2|83069.5|83019.5|83066.3|83016.3|40
1621534570000|2021-05-20 18:16:10|83070.6|83020.6|83068.5|83018.5|83072.1|83022.1|83067.6|83017.6|44
1621534580000|2021-05-20 18:16:20|83068.7|83018.7|83072|83022|83072.6|83022.6|83068.6|83018.6|30
1621534590000|2021-05-20 18:16:30|83073.2|83023.2|83074.7|83024.7|83076.6|83026.6|83072|83022|42
1621534600000|2021-05-20 18:16:40|83074.6|83024.6|83072.4|83022.4|83074.8|83024.8|83072.3|83022.3|23
1621534610000|2021-05-20 18:16:50|83072.5|83022.5|83069.8|83019.8|83072.8|83022.8|83068|83018|32
1621534620000|2021-05-20 18:17:00|83070.3|83020.3|83068.4|83018.4|83070.5|83020.5|83068.2|83018.2|26
1621534630000|2021-05-20 18:17:10|83068.8|83018.8|83068.2|83018.2|83069.3|83019.3|83067.8|83017.8|33
1621534640000|2021-05-20 18:17:20|83068|83018|83070.1|83020.1|83070.2|83020.2|83065|83015|25
1621534650000|2021-05-20 18:17:30|83069.5|83019.5|83070.7|83020.7|83072.2|83022.2|83069.5|83019.5|34
1621534660000|2021-05-20 18:17:40|83070.8|83020.8|83070.3|83020.3|83070.9|83020.9|83067.3|83017.3|18
1621534670000|2021-05-20 18:17:50|83070.4|83020.4|83067.8|83017.8|83070.4|83020.4|83067.2|83017.2|17
1621534680000|2021-05-20 18:18:00|83068.3|83018.3|83066|83016|83068.9|83018.9|83066|83016|15
1621534690000|2021-05-20 18:18:10|83066.7|83016.7|83067|83017|83068.8|83018.8|83065.8|83015.8|25
1621534700000|2021-05-20 18:18:20|83066.6|83016.6|83067.8|83017.8|83067.9|83017.9|83066.6|83016.6|29
1621534710000|2021-05-20 18:18:30|83067.1|83017.1|83067.6|83017.6|83068.4|83018.4|83067.1|83017.1|25
1621534720000|2021-05-20 18:18:40|83067.5|83017.5|83065.4|83015.4|83067.9|83017.9|83062.8|83012.8|36
1621534730000|2021-05-20 18:18:50|83065.2|83015.2|83062.8|83012.8|83065.2|83015.2|83062.2|83012.2|38
1621534740000|2021-05-20 18:19:00|83062.9|83012.9|83058.8|83008.8|83062.9|83012.9|83056.4|83006.4|34
1621534750000|2021-05-20 18:19:10|83055.6|83005.6|83053.5|83003.5|83056.7|83006.7|83052.4|83002.4|36
1621534760000|2021-05-20 18:19:20|83053.4|83003.4|83054.8|83004.8|83055.5|83005.5|83051.8|83001.8|22
1621534770000|2021-05-20 18:19:30|83055|83005|83057.3|83007.3|83057.3|83007.3|83054.7|83004.7|15
1621534780000|2021-05-20 18:19:40|83057.4|83007.4|83056.8|83006.8|83058.3|83008.3|83056.4|83006.4|36
1621534790000|2021-05-20 18:19:50|83056.9|83006.9|83051.8|83001.8|83057.1|83007.1|83050.6|83000.6|45
1621534800000|2021-05-20 18:20:00|83050.9|83000.9|83056.4|83006.4|83056.4|83006.4|83050.9|83000.9|38
1621534810000|2021-05-20 18:20:10|83056.1|83006.1|83059.3|83009.3|83059.8|83009.8|83053.8|83003.8|35
1621534820000|2021-05-20 18:20:20|83059.4|83009.4|83058|83008|83059.4|83009.4|83057|83007|18
1621534830000|2021-05-20 18:20:30|83058.8|83008.8|83059.6|83009.6|83059.7|83009.7|83058.1|83008.1|6
1621534840000|2021-05-20 18:20:40|83059.5|83009.5|83060.7|83010.7|83061|83011|83059|83009|8
1621534850000|2021-05-20 18:20:50|83060.4|83010.4|83060.8|83010.8|83060.8|83010.8|83057.3|83007.3|26
1621534860000|2021-05-20 18:21:00|83058.5|83008.5|83060.8|83010.8|83061.9|83011.9|83057.8|83007.8|40
1621534870000|2021-05-20 18:21:10|83060.7|83010.7|83059.8|83009.8|83062.6|83012.6|83057.4|83007.4|26
1621534880000|2021-05-20 18:21:20|83060.5|83010.5|83057|83007|83060.5|83010.5|83054.3|83004.3|44
1621534890000|2021-05-20 18:21:30|83057.4|83007.4|83056.6|83006.6|83058.4|83008.4|83056.4|83006.4|15
1621534900000|2021-05-20 18:21:40|83056.7|83006.7|83057.6|83007.6|83057.7|83007.7|83056.7|83006.7|20
1621534910000|2021-05-20 18:21:50|83057.7|83007.7|83058.9|83008.9|83058.9|83008.9|83057.7|83007.7|12
1621534920000|2021-05-20 18:22:00|83059.1|83009.1|83059.3|83009.3|83059.4|83009.4|83058.8|83008.8|16
1621534930000|2021-05-20 18:22:10|83059.1|83009.1|83060.7|83010.7|83061.2|83011.2|83057.1|83007.1|48
1621534940000|2021-05-20 18:22:20|83060.3|83010.3|83061|83011|83061.7|83011.7|83060.3|83010.3|24
1621534950000|2021-05-20 18:22:30|83061.4|83011.4|83060.6|83010.6|83064.4|83014.4|83060.5|83010.5|33
1621534960000|2021-05-20 18:22:40|83061.2|83011.2|83054.4|83004.4|83061.2|83011.2|83054.4|83004.4|53
1621534970000|2021-05-20 18:22:50|83054.5|83004.5|83054.1|83004.1|83054.8|83004.8|83054.1|83004.1|29
1621534980000|2021-05-20 18:23:00|83054.3|83004.3|83056.3|83006.3|83057.2|83007.2|83054.3|83004.3|41
1621534990000|2021-05-20 18:23:10|83056.5|83006.5|83057.1|83007.1|83057.2|83007.2|83055.6|83005.6|22
1621535000000|2021-05-20 18:23:20|83056.9|83006.9|83055|83005|83057.2|83007.2|83054.8|83004.8|12
1621535010000|2021-05-20 18:23:30|83055.2|83005.2|83055.5|83005.5|83056.5|83006.5|83054.6|83004.6|27
1621535020000|2021-05-20 18:23:40|83055.6|83005.6|83054.6|83004.6|83055.6|83005.6|83053.4|83003.4|32
1621535030000|2021-05-20 18:23:50|83054.5|83004.5|83056|83006|83056.1|83006.1|83054.5|83004.5|20
1621535040000|2021-05-20 18:24:00|83055.8|83005.8|83054.8|83004.8|83057.1|83007.1|83054.4|83004.4|39
1621535050000|2021-05-20 18:24:10|83054.6|83004.6|83055.4|83005.4|83056.4|83006.4|83054.6|83004.6|23
1621535060000|2021-05-20 18:24:20|83055|83005|83056.8|83006.8|83057.3|83007.3|83054.3|83004.3|29
1621535070000|2021-05-20 18:24:30|83056.4|83006.4|83054.3|83004.3|83056.8|83006.8|83054.3|83004.3|34
1621535080000|2021-05-20 18:24:40|83054.7|83004.7|83055.1|83005.1|83056|83006|83054|83004|29
1621535090000|2021-05-20 18:24:50|83055|83005|83054.1|83004.1|83055|83005|83053.5|83003.5|14
1621535100000|2021-05-20 18:25:00|83054.7|83004.7|83055.8|83005.8|83055.9|83005.9|83054.1|83004.1|30
1621535110000|2021-05-20 18:25:10|83055.9|83005.9|83054.3|83004.3|83056|83006|83054.2|83004.2|28
1621535120000|2021-05-20 18:25:20|83054.5|83004.5|83054.2|83004.2|83055.6|83005.6|83053.1|83003.1|25
1621535130000|2021-05-20 18:25:30|83054.1|83004.1|83052.6|83002.6|83054.5|83004.5|83052.5|83002.5|40
1621535140000|2021-05-20 18:25:40|83052.3|83002.3|83052.2|83002.2|83053.1|83003.1|83052.1|83002.1|22
1621535150000|2021-05-20 18:25:50|83052.9|83002.9|83054|83004|83054.7|83004.7|83051.4|83001.4|30
1621535160000|2021-05-20 18:26:00|83054.3|83004.3|83054|83004|83055.2|83005.2|83053.2|83003.2|35
1621535170000|2021-05-20 18:26:10|83053.5|83003.5|83054.3|83004.3|83055.1|83005.1|83052.8|83002.8|35
1621535180000|2021-05-20 18:26:20|83054.7|83004.7|83054.3|83004.3|83055.6|83005.6|83051.6|83001.6|35
1621535190000|2021-05-20 18:26:30|83054.2|83004.2|83054.1|83004.1|83055.5|83005.5|83053.1|83003.1|18
1621535200000|2021-05-20 18:26:40|83055.3|83005.3|83056.8|83006.8|83057|83007|83054.8|83004.8|23
1621535210000|2021-05-20 18:26:50|83056.7|83006.7|83057.4|83007.4|83058.4|83008.4|83056.7|83006.7|16
1621535220000|2021-05-20 18:27:00|83056.8|83006.8|83056.3|83006.3|83056.8|83006.8|83056|83006|18
1621535230000|2021-05-20 18:27:10|83056.2|83006.2|83055.5|83005.5|83056.4|83006.4|83054.5|83004.5|25
1621535240000|2021-05-20 18:27:20|83056|83006|83056|83006|83056.8|83006.8|83055.6|83005.6|24
1621535250000|2021-05-20 18:27:30|83056.3|83006.3|83057.5|83007.5|83057.6|83007.6|83055.8|83005.8|33
1621535260000|2021-05-20 18:27:40|83057.4|83007.4|83057.1|83007.1|83057.5|83007.5|83056.4|83006.4|36
1621535270000|2021-05-20 18:27:50|83057.2|83007.2|83056.8|83006.8|83057.2|83007.2|83055.7|83005.7|37
1621535280000|2021-05-20 18:28:00|83056.6|83006.6|83055.2|83005.2|83056.9|83006.9|83054.1|83004.1|35
1621535290000|2021-05-20 18:28:10|83054.8|83004.8|83053.9|83003.9|83054.8|83004.8|83049.5|82999.5|46
1621535300000|2021-05-20 18:28:20|83054.2|83004.2|83053.3|83003.3|83054.2|83004.2|83052.8|83002.8|22
1621535310000|2021-05-20 18:28:30|83053.4|83003.4|83052.6|83002.6|83053.4|83003.4|83050.9|83000.9|36
1621535320000|2021-05-20 18:28:40|83053|83003|83054.7|83004.7|83054.8|83004.8|83052.9|83002.9|28
1621535330000|2021-05-20 18:28:50|83054.6|83004.6|83052.4|83002.4|83055.4|83005.4|83052|83002|22
1621535340000|2021-05-20 18:29:00|83052.5|83002.5|83052.5|83002.5|83053.2|83003.2|83052|83002|20
1621535350000|2021-05-20 18:29:10|83052.4|83002.4|83051.4|83001.4|83052.7|83002.7|83050.9|83000.9|21
1621535360000|2021-05-20 18:29:20|83051.6|83001.6|83048.5|82998.5|83051.6|83001.6|83048.1|82998.1|42
1621535370000|2021-05-20 18:29:30|83048.1|82998.1|83045.8|82995.8|83048.4|82998.4|83045.6|82995.6|41
1621535380000|2021-05-20 18:29:40|83046.1|82996.1|83045.7|82995.7|83046.9|82996.9|83043.9|82993.9|38
1621535390000|2021-05-20 18:29:50|83045.3|82995.3|83043.1|82993.1|83045.4|82995.4|83042.6|82992.6|32
1621535400000|2021-05-20 18:30:00|83043.4|82993.4|83043.9|82993.9|83044|82994|83040.2|82990.2|47
1621535410000|2021-05-20 18:30:10|83044.3|82994.3|83047.5|82997.5|83048.5|82998.5|83044|82994|32
1621535420000|2021-05-20 18:30:20|83048.2|82998.2|83046.1|82996.1|83049.1|82999.1|83045.9|82995.9|47
1621535430000|2021-05-20 18:30:30|83046.3|82996.3|83046.1|82996.1|83047.3|82997.3|83045.8|82995.8|24
1621535440000|2021-05-20 18:30:40|83046|82996|83048.8|82998.8|83049.9|82999.9|83045.7|82995.7|25
1621535450000|2021-05-20 18:30:50|83049|82999|83049.8|82999.8|83049.9|82999.9|83048.9|82998.9|33
1621535460000|2021-05-20 18:31:00|83050.1|83000.1|83048.7|82998.7|83050.1|83000.1|83048.2|82998.2|33
1621535470000|2021-05-20 18:31:10|83048.2|82998.2|83047.7|82997.7|83049.5|82999.5|83047.4|82997.4|24
1621535480000|2021-05-20 18:31:20|83047.4|82997.4|83055.3|83005.3|83056.8|83006.8|83046.8|82996.8|35
1621535490000|2021-05-20 18:31:30|83053.8|83003.8|83052|83002|83055.4|83005.4|83051|83001|43
1621535500000|2021-05-20 18:31:40|83051.8|83001.8|83054.5|83004.5|83055.5|83005.5|83051|83001|45
1621535510000|2021-05-20 18:31:50|83054.1|83004.1|83055.4|83005.4|83055.9|83005.9|83054.1|83004.1|39
1621535520000|2021-05-20 18:32:00|83054|83004|83055.4|83005.4|83055.5|83005.5|83053.7|83003.7|39
1621535530000|2021-05-20 18:32:10|83054.6|83004.6|83059.8|83009.8|83060|83010|83054.6|83004.6|28
1621535540000|2021-05-20 18:32:20|83060|83010|83066.1|83016.1|83066.1|83016.1|83056.9|83006.9|27
1621535550000|2021-05-20 18:32:30|83069.1|83019.1|83083.5|83033.5|83083.5|83033.5|83054|83015.8|64
1621535560000|2021-05-20 18:32:40|83083.4|83033.4|83081.3|83031.3|83085|83035|83081.2|83031.2|31
1621535570000|2021-05-20 18:32:50|83081.2|83031.2|83082.2|83032.2|83083.9|83033.9|83081.2|83031.2|42
1621535580000|2021-05-20 18:33:00|83082.1|83032.1|83081.4|83031.4|83083.9|83033.9|83080.5|83030.5|34
1621535590000|2021-05-20 18:33:10|83081.6|83031.6|83083.4|83033.4|83083.6|83033.6|83079.8|83029.8|31
1621535600000|2021-05-20 18:33:20|83083.6|83033.6|83084.1|83034.1|83084.9|83034.9|83082.6|83032.6|32
1621535610000|2021-05-20 18:33:30|83084|83034|83084.9|83034.9|83084.9|83034.9|83082.8|83032.8|26
1621535620000|2021-05-20 18:33:40|83083.8|83033.8|83085.5|83035.5|83087.3|83037.3|83083.7|83033.7|49
1621535630000|2021-05-20 18:33:50|83085.4|83035.4|83083.3|83033.3|83085.5|83035.5|83082.9|83032.9|38
1621535640000|2021-05-20 18:34:00|83083.5|83033.5|83084.7|83034.7|83085.6|83035.6|83080.4|83030.4|52
1621535650000|2021-05-20 18:34:10|83085.6|83035.6|83085.5|83035.5|83086.7|83036.7|83085.2|83035.2|27
1621535660000|2021-05-20 18:34:20|83085.4|83035.4|83092|83042|83094.2|83044.2|83085.2|83035.2|45
1621535670000|2021-05-20 18:34:30|83091.9|83041.9|83088.4|83038.4|83091.9|83041.9|83087.7|83037.7|36
1621535680000|2021-05-20 18:34:40|83088.7|83038.7|83088.6|83038.6|83089.4|83039.4|83087.8|83037.8|20
1621535690000|2021-05-20 18:34:50|83088.7|83038.7|83088.2|83038.2|83089.5|83039.5|83088|83038|17
1621535700000|2021-05-20 18:35:00|83088.3|83038.3|83087.9|83037.9|83089|83039|83086.1|83036.1|36
1621535710000|2021-05-20 18:35:10|83087.6|83037.6|83083|83033|83087.6|83037.6|83082.7|83032.7|42
1621535720000|2021-05-20 18:35:20|83082.4|83032.4|83080.1|83030.1|83083.3|83033.3|83079|83029|42
1621535730000|2021-05-20 18:35:30|83080.3|83030.3|83082.7|83032.7|83083.6|83033.6|83079.9|83029.9|36
1621535740000|2021-05-20 18:35:40|83083.9|83033.9|83084|83034|83084.3|83034.3|83082.5|83032.5|32
1621535750000|2021-05-20 18:35:50|83084.3|83034.3|83085.9|83035.9|83086.1|83036.1|83084.3|83034.3|38
1621535760000|2021-05-20 18:36:00|83086|83036|83087.8|83037.8|83089.1|83039.1|83086|83036|32
1621535770000|2021-05-20 18:36:10|83089.8|83039.8|83089.7|83039.7|83091.1|83041.1|83088.8|83038.8|30
1621535780000|2021-05-20 18:36:20|83089.6|83039.6|83090.2|83040.2|83091.2|83041.2|83089.5|83039.5|27
1621535790000|2021-05-20 18:36:30|83089.4|83039.4|83087.7|83037.7|83090.7|83040.7|83087.1|83037.1|24
1621535800000|2021-05-20 18:36:40|83087.6|83037.6|83087.3|83037.3|83088.4|83038.4|83083.2|83033.2|41
1621535810000|2021-05-20 18:36:50|83087.9|83037.9|83088.7|83038.7|83088.7|83038.7|83087|83037|29
1621535820000|2021-05-20 18:37:00|83088.2|83038.2|83085.1|83035.1|83088.6|83038.6|83084|83034|26
1621535830000|2021-05-20 18:37:10|83085.2|83035.2|83087.2|83037.2|83087.2|83037.2|83082|83032|48
1621535840000|2021-05-20 18:37:20|83087.4|83037.4|83087|83037|83087.9|83037.9|83085.8|83035.8|33
1621535850000|2021-05-20 18:37:30|83086.9|83036.9|83086.8|83036.8|83086.9|83036.9|83084.5|83034.5|20
1621535860000|2021-05-20 18:37:40|83086.6|83036.6|83086.3|83036.3|83087.4|83037.4|83086|83036|23
1621535870000|2021-05-20 18:37:50|83086.1|83036.1|83088.8|83038.8|83090.7|83040.7|83086.1|83036.1|18
1621535880000|2021-05-20 18:38:00|83089.9|83039.9|83086.6|83036.6|83089.9|83039.9|83084.8|83034.8|27
1621535890000|2021-05-20 18:38:10|83085.8|83035.8|83085.1|83035.1|83087.1|83037.1|83084.8|83034.8|35
1621535900000|2021-05-20 18:38:20|83084.9|83034.9|83081.1|83031.1|83085.5|83035.5|83080.7|83030.7|33
1621535910000|2021-05-20 18:38:30|83081.5|83031.5|83083.8|83033.8|83084.6|83034.6|83081.5|83031.5|28
1621535920000|2021-05-20 18:38:40|83084.8|83034.8|83083.8|83033.8|83084.8|83034.8|83082.9|83032.9|26
1621535930000|2021-05-20 18:38:50|83084.3|83034.3|83086|83036|83086.8|83036.8|83084.3|83034.3|34
1621535940000|2021-05-20 18:39:00|83085|83035|83085.3|83035.3|83087.9|83037.9|83084.7|83034.7|26
1621535950000|2021-05-20 18:39:10|83085.1|83035.1|83083.3|83033.3|83085.1|83035.1|83082.7|83032.7|43
1621535960000|2021-05-20 18:39:20|83082.8|83032.8|83085|83035|83086.5|83036.5|83082.6|83032.6|40
1621535970000|2021-05-20 18:39:30|83084.6|83034.6|83078.1|83028.1|83084.6|83034.6|83078.1|83028.1|45
1621535980000|2021-05-20 18:39:40|83078.5|83028.5|83080.9|83030.9|83082.1|83032.1|83078.5|83028.5|40
1621535990000|2021-05-20 18:39:50|83080.3|83030.3|83085.2|83035.2|83085.2|83035.2|83080.3|83030.3|32
1621536000000|2021-05-20 18:40:00|83084.8|83034.8|83082.5|83032.5|83085.2|83035.2|83078.1|83028.1|46
1621536010000|2021-05-20 18:40:10|83083|83033|83079.6|83029.6|83083|83033|83079.5|83029.5|37
1621536020000|2021-05-20 18:40:20|83080|83030|83078.8|83028.8|83080.8|83030.8|83078.3|83028.3|41
1621536030000|2021-05-20 18:40:30|83078.7|83028.7|83080.9|83030.9|83081|83031|83078.4|83028.4|34
1621536040000|2021-05-20 18:40:40|83080.8|83030.8|83081.8|83031.8|83083|83033|83080.7|83030.7|38
1621536050000|2021-05-20 18:40:50|83082.1|83032.1|83080.5|83030.5|83082.5|83032.5|83080.4|83030.4|29
1621536060000|2021-05-20 18:41:00|83081.1|83031.1|83083.7|83033.7|83083.8|83033.8|83080.5|83030.5|27
1621536070000|2021-05-20 18:41:10|83083.5|83033.5|83085.9|83035.9|83087.1|83037.1|83082.6|83032.6|46
1621536080000|2021-05-20 18:41:20|83085.7|83035.7|83086.8|83036.8|83088.2|83038.2|83085.7|83035.7|23
1621536090000|2021-05-20 18:41:30|83087.4|83037.4|83088.3|83038.3|83089.4|83039.4|83086.3|83036.3|26
1621536100000|2021-05-20 18:41:40|83088.5|83038.5|83088.3|83038.3|83089.1|83039.1|83086.6|83036.6|42
1621536110000|2021-05-20 18:41:50|83088.6|83038.6|83093.5|83043.5|83093.5|83043.5|83087.7|83037.7|46
1621536120000|2021-05-20 18:42:00|83094|83044|83091.4|83041.4|83094|83044|83090.7|83040.7|47
1621536130000|2021-05-20 18:42:10|83091.6|83041.6|83093.6|83043.6|83094.9|83044.9|83090.7|83040.7|43
1621536140000|2021-05-20 18:42:20|83094|83044|83093.7|83043.7|83094.7|83044.7|83093.1|83043.1|29
1621536150000|2021-05-20 18:42:30|83093.9|83043.9|83092.2|83042.2|83094.9|83044.9|83090.4|83040.4|48
1621536160000|2021-05-20 18:42:40|83092.9|83042.9|83091.2|83041.2|83093|83043|83090.4|83040.4|33
1621536170000|2021-05-20 18:42:50|83091.1|83041.1|83092.8|83042.8|83093.9|83043.9|83091|83041|27
1621536180000|2021-05-20 18:43:00|83092.5|83042.5|83094|83044|83094.6|83044.6|83092.5|83042.5|40
1621536190000|2021-05-20 18:43:10|83094.2|83044.2|83093.9|83043.9|83094.7|83044.7|83093.3|83043.3|22
1621536200000|2021-05-20 18:43:20|83093.4|83043.4|83094.3|83044.3|83094.3|83044.3|83093.2|83043.2|21
1621536210000|2021-05-20 18:43:30|83093.9|83043.9|83094.3|83044.3|83094.6|83044.6|83092.5|83042.5|33
1621536220000|2021-05-20 18:43:40|83094.4|83044.4|83094.4|83044.4|83096.2|83046.2|83093|83043|23
1621536230000|2021-05-20 18:43:50|83094.3|83044.3|83094.3|83044.3|83094.4|83044.4|83093.8|83043.8|11
1621536240000|2021-05-20 18:44:00|83094.7|83044.7|83094.1|83044.1|83094.7|83044.7|83093|83043|26
1621536250000|2021-05-20 18:44:10|83093.8|83043.8|83096.1|83046.1|83096.6|83046.6|83093.6|83043.6|19
1621536260000|2021-05-20 18:44:20|83096.2|83046.2|83095.9|83045.9|83096.9|83046.9|83095.2|83045.2|36
1621536270000|2021-05-20 18:44:30|83096.3|83046.3|83100.7|83050.7|83101.4|83051.4|83094.8|83044.8|28
1621536280000|2021-05-20 18:44:40|83100.2|83050.2|83097.2|83047.2|83100.2|83050.2|83097.2|83047.2|39
1621536290000|2021-05-20 18:44:50|83097.1|83047.1|83097.6|83047.6|83099|83049|83096.5|83046.5|37
1621536300000|2021-05-20 18:45:00|83097.9|83047.9|83095.3|83045.3|83098.5|83048.5|83095.3|83045.3|33
1621536310000|2021-05-20 18:45:10|83095.8|83045.8|83095.8|83045.8|83097.8|83047.8|83095.3|83045.3|26
1621536320000|2021-05-20 18:45:20|83094.4|83044.4|83097.1|83047.1|83097.9|83047.9|83093.9|83043.9|21
1621536330000|2021-05-20 18:45:30|83096.6|83046.6|83097.4|83047.4|83097.5|83047.5|83096.6|83046.6|14
1621536340000|2021-05-20 18:45:40|83097.5|83047.5|83099.6|83049.6|83099.8|83049.8|83096.6|83046.6|26
1621536350000|2021-05-20 18:45:50|83099.8|83049.8|83096.9|83046.9|83102|83052|83095.9|83045.9|37
1621536360000|2021-05-20 18:46:00|83096.6|83046.6|83099.6|83049.6|83100.5|83050.5|83096.6|83046.6|27
1621536370000|2021-05-20 18:46:10|83099.4|83049.4|83099.9|83049.9|83101.8|83051.8|83099.2|83049.2|22
1621536380000|2021-05-20 18:46:20|83100.2|83050.2|83095.3|83045.3|83101.4|83051.4|83095.1|83045.1|36
1621536390000|2021-05-20 18:46:30|83095.8|83045.8|83097.3|83047.3|83098.8|83048.8|83095.1|83045.1|38
1621536400000|2021-05-20 18:46:40|83097.7|83047.7|83097.3|83047.3|83098.1|83048.1|83096.7|83046.7|15
1621536410000|2021-05-20 18:46:50|83097.4|83047.4|83097.9|83047.9|83098.3|83048.3|83093.1|83043.1|39
1621536420000|2021-05-20 18:47:00|83098.1|83048.1|83095|83045|83098.3|83048.3|83094.4|83044.4|22
1621536430000|2021-05-20 18:47:10|83095.1|83045.1|83094.5|83044.5|83095.2|83045.2|83094.5|83044.5|13
1621536440000|2021-05-20 18:47:20|83093.9|83043.9|83098|83048|83099|83049|83093.7|83043.7|36
1621536450000|2021-05-20 18:47:30|83097.5|83047.5|83097.5|83047.5|83100.7|83050.7|83097.5|83047.5|33
1621536460000|2021-05-20 18:47:40|83097.4|83047.4|83098.8|83048.8|83099|83049|83097.4|83047.4|19
1621536470000|2021-05-20 18:47:50|83098.3|83048.3|83096.8|83046.8|83098.6|83048.6|83096.3|83046.3|22
1621536480000|2021-05-20 18:48:00|83097.1|83047.1|83098.1|83048.1|83098.7|83048.7|83097.1|83047.1|18
1621536490000|2021-05-20 18:48:10|83098|83048|83100.3|83050.3|83100.3|83050.3|83097.9|83047.9|22
1621536500000|2021-05-20 18:48:20|83100.2|83050.2|83097.6|83047.6|83100.3|83050.3|83097.6|83047.6|17
1621536510000|2021-05-20 18:48:30|83098.6|83048.6|83098.2|83048.2|83099|83049|83097.3|83047.3|25
1621536520000|2021-05-20 18:48:40|83097.8|83047.8|83099.1|83049.1|83100|83050|83097.5|83047.5|21
1621536530000|2021-05-20 18:48:50|83099.4|83049.4|83101.5|83051.5|83101.8|83051.8|83098.7|83048.7|12
1621536540000|2021-05-20 18:49:00|83101.3|83051.3|83099.8|83049.8|83102|83052|83099.1|83049.1|27
1621536550000|2021-05-20 18:49:10|83099.7|83049.7|83097.1|83047.1|83100.3|83050.3|83097.1|83047.1|31
1621536560000|2021-05-20 18:49:20|83097|83047|83097.7|83047.7|83098.6|83048.6|83097|83047|26
1621536570000|2021-05-20 18:49:30|83098|83048|83097|83047|83099.8|83049.8|83096.9|83046.9|36
1621536580000|2021-05-20 18:49:40|83096.7|83046.7|83092.5|83042.5|83097.2|83047.2|83092.2|83042.2|39
1621536590000|2021-05-20 18:49:50|83090.1|83040.1|83088.8|83038.8|83091.9|83041.9|83088.8|83038.8|36
1621536600000|2021-05-20 18:50:00|83089.1|83039.1|83093.4|83043.4|83093.5|83043.5|83088.8|83038.8|32
1621536610000|2021-05-20 18:50:10|83093.1|83043.1|83094.7|83044.7|83095.1|83045.1|83092.8|83042.8|29
1621536620000|2021-05-20 18:50:20|83094.6|83044.6|83093.5|83043.5|83094.6|83044.6|83093.2|83043.2|16
1621536630000|2021-05-20 18:50:30|83093.3|83043.3|83092.4|83042.4|83096.8|83046.8|83092.4|83042.4|32
1621536640000|2021-05-20 18:50:40|83093.5|83043.5|83092.5|83042.5|83093.5|83043.5|83091.4|83041.4|28
1621536650000|2021-05-20 18:50:50|83092.3|83042.3|83088.2|83038.2|83092.6|83042.6|83086.8|83036.8|42
1621536660000|2021-05-20 18:51:00|83088.4|83038.4|83087|83037|83088.5|83038.5|83086.3|83036.3|22
1621536670000|2021-05-20 18:51:10|83086.7|83036.7|83089|83039|83089.2|83039.2|83086.7|83036.7|16
1621536680000|2021-05-20 18:51:20|83088.9|83038.9|83087.7|83037.7|83088.9|83038.9|83085.1|83035.1|19
1621536690000|2021-05-20 18:51:30|83086.3|83036.3|83087.5|83037.5|83087.6|83046.6|83071.5|83034.6|27
1621536700000|2021-05-20 18:51:40|83087.1|83037.1|83088.9|83038.9|83090|83040|83086.9|83036.9|33
1621536710000|2021-05-20 18:51:50|83089|83039|83088.8|83038.8|83089.3|83039.3|83088|83038|24
1621536720000|2021-05-20 18:52:00|83088.4|83038.4|83084.5|83034.5|83088.4|83038.4|83084.3|83034.3|20
1621536730000|2021-05-20 18:52:10|83084.7|83034.7|83085.5|83035.5|83086.7|83036.7|83084.2|83034.2|22
1621536740000|2021-05-20 18:52:20|83085.6|83035.6|83084.7|83034.7|83086.7|83036.7|83084.7|83034.7|17
1621536750000|2021-05-20 18:52:30|83084.9|83034.9|83086.7|83036.7|83086.7|83036.7|83084.9|83034.9|18
1621536760000|2021-05-20 18:52:40|83086.1|83036.1|83086.5|83036.5|83086.8|83036.8|83085.2|83035.2|16
1621536770000|2021-05-20 18:52:50|83086.7|83036.7|83088.5|83038.5|83090.7|83040.7|83086.7|83036.7|26
1621536780000|2021-05-20 18:53:00|83088.6|83038.6|83088.8|83038.8|83089.9|83039.9|83088.1|83038.1|20
1621536790000|2021-05-20 18:53:10|83088.7|83038.7|83088.3|83038.3|83089.1|83039.1|83088|83038|20
1621536800000|2021-05-20 18:53:20|83088.1|83038.1|83088.6|83038.6|83088.6|83038.6|83087.5|83037.5|19
1621536810000|2021-05-20 18:53:30|83088.4|83038.4|83090.4|83040.4|83092|83042|83088.1|83038.1|27
1621536820000|2021-05-20 18:53:40|83090.5|83040.5|83087.6|83037.6|83090.5|83040.5|83087.1|83037.1|37
1621536830000|2021-05-20 18:53:50|83087.4|83037.4|83086.9|83036.9|83088|83038|83086.8|83036.8|29
1621536840000|2021-05-20 18:54:00|83087.1|83037.1|83087.2|83037.2|83087.6|83037.6|83086.6|83036.6|24
1621536850000|2021-05-20 18:54:10|83087|83037|83087.5|83037.5|83087.5|83037.5|83086.5|83036.5|17
1621536860000|2021-05-20 18:54:20|83087.4|83037.4|83087.9|83037.9|83089.8|83039.8|83087.4|83037.4|35
1621536870000|2021-05-20 18:54:30|83088|83038|83087.7|83037.7|83088.5|83038.5|83087.5|83037.5|17
1621536880000|2021-05-20 18:54:40|83087.5|83037.5|83087.6|83037.6|83088.2|83038.2|83087.4|83037.4|17
1621536890000|2021-05-20 18:54:50|83087.4|83037.4|83087.2|83037.2|83089.3|83039.3|83083|83033|36
1621536900000|2021-05-20 18:55:00|83087.3|83037.3|83085.3|83035.3|83087.8|83037.8|83083.6|83033.6|38
1621536910000|2021-05-20 18:55:10|83085.2|83035.2|83085.8|83035.8|83086.5|83036.5|83084.9|83034.9|13
1621536920000|2021-05-20 18:55:20|83086.1|83036.1|83088.5|83038.5|83090.6|83048.5|83073.5|83036.1|25
1621536930000|2021-05-20 18:55:30|83087.5|83037.5|83087.9|83037.9|83089|83039|83087|83037|19
1621536940000|2021-05-20 18:55:40|83088.3|83038.3|83086.4|83036.4|83088.5|83038.5|83086.4|83036.4|26
1621536950000|2021-05-20 18:55:50|83086.6|83036.6|83086.9|83036.9|83087.7|83037.7|83083.4|83033.4|33
1621536960000|2021-05-20 18:56:00|83086.4|83036.4|83093.9|83043.9|83097.6|83061.9|83066.8|83033.8|50
1621536970000|2021-05-20 18:56:10|83093.7|83043.7|83099.2|83049.2|83100.1|83050.1|83093.7|83043.7|35
1621536980000|2021-05-20 18:56:20|83099.1|83049.1|83099.7|83049.7|83100.7|83050.7|83098.6|83048.6|36
1621536990000|2021-05-20 18:56:30|83099.1|83049.1|83097.8|83047.8|83101.2|83051.2|83097.8|83047.8|33
1621537000000|2021-05-20 18:56:40|83097.6|83047.6|83099.2|83049.2|83099.3|83049.3|83097.4|83047.4|24
1621537010000|2021-05-20 18:56:50|83099.1|83049.1|83094.7|83044.7|83099.1|83049.1|83093.2|83043.2|30
1621537020000|2021-05-20 18:57:00|83093.1|83043.1|83089.4|83039.4|83093.1|83043.1|83088.3|83038.3|46
1621537030000|2021-05-20 18:57:10|83089.2|83039.2|83088.8|83038.8|83089.7|83039.7|83088.2|83038.2|34
1621537040000|2021-05-20 18:57:20|83089.3|83039.3|83092.7|83042.7|83094.2|83044.2|83088|83038|32
1621537050000|2021-05-20 18:57:30|83092.8|83042.8|83091.1|83041.1|83093.4|83043.4|83090.8|83040.8|45
1621537060000|2021-05-20 18:57:40|83090.7|83040.7|83087.6|83037.6|83090.7|83040.7|83087.1|83037.1|53
1621537070000|2021-05-20 18:57:50|83088.5|83038.5|83086.4|83036.4|83088.7|83038.7|83086.4|83036.4|32
1621537080000|2021-05-20 18:58:00|83086.3|83036.3|83083.4|83033.4|83086.5|83036.5|83082.9|83032.9|40
1621537090000|2021-05-20 18:58:10|83083.5|83033.5|83080.3|83030.3|83083.5|83033.5|83080.2|83030.2|36
1621537100000|2021-05-20 18:58:20|83080.5|83030.5|83076.1|83026.1|83080.9|83030.9|83075.8|83025.8|52
1621537110000|2021-05-20 18:58:30|83075.7|83025.7|83074.5|83024.5|83076.9|83026.9|83074|83024|45
1621537120000|2021-05-20 18:58:40|83074.7|83024.7|83075.2|83025.2|83075.8|83025.8|83074|83024|26
1621537130000|2021-05-20 18:58:50|83076.1|83026.1|83075|83025|83076.1|83026.1|83074.4|83024.4|32
1621537140000|2021-05-20 18:59:00|83075.2|83025.2|83075.7|83025.7|83076.3|83026.3|83075.1|83025.1|37
1621537150000|2021-05-20 18:59:10|83075.9|83025.9|83079.5|83029.5|83080|83030|83075.5|83025.5|57
1621537160000|2021-05-20 18:59:20|83079.9|83029.9|83084.5|83034.5|83086.1|83036.1|83079.9|83029.9|55
1621537170000|2021-05-20 18:59:30|83084.3|83034.3|83077.9|83027.9|83084.7|83034.7|83077|83027|60
1621537180000|2021-05-20 18:59:40|83078.1|83028.1|83073.6|83023.6|83079|83029|83073.5|83023.5|57
1621537190000|2021-05-20 18:59:50|83073|83023|83071.6|83021.6|83074.4|83024.4|83071.6|83021.6|52
1621537200000|2021-05-20 19:00:00|83071.7|83021.7|83077.7|83027.7|83079.1|83041.7|83058.1|83021.5|36
1621537210000|2021-05-20 19:00:10|83077.3|83027.3|83086.3|83036.3|83087.6|83037.6|83077.2|83027.2|50
1621537220000|2021-05-20 19:00:20|83086.2|83036.2|83085.4|83035.4|83087.4|83037.4|83084.7|83034.7|46
1621537230000|2021-05-20 19:00:30|83085.5|83035.5|83083.5|83033.5|83086|83036|83083.5|83033.5|18
1621537240000|2021-05-20 19:00:40|83083.6|83033.6|83092.3|83042.3|83092.3|83050.5|83075.5|83033|46
1621537250000|2021-05-20 19:00:50|83092.2|83042.2|83088.3|83038.3|83092.2|83042.2|83087.8|83037.8|46
1621537260000|2021-05-20 19:01:00|83089|83039|83083.7|83033.7|83089|83039|83083.7|83033.7|48
1621537270000|2021-05-20 19:01:10|83082.6|83032.6|83083.4|83033.4|83084.4|83034.4|83082.2|83032.2|43
1621537280000|2021-05-20 19:01:20|83083.5|83033.5|83088.4|83038.4|83088.4|83038.4|83083.2|83033.2|43
1621537290000|2021-05-20 19:01:30|83087|83037|83092.1|83042.1|83093.5|83043.5|83086.9|83036.9|55
1621537300000|2021-05-20 19:01:40|83092.3|83042.3|83100.7|83050.7|83105.5|83055.5|83091.3|83041.3|60
1621537310000|2021-05-20 19:01:50|83100.3|83050.3|83096.7|83046.7|83101.7|83051.7|83096.7|83046.7|41
1621537320000|2021-05-20 19:02:00|83097.1|83047.1|83093.5|83043.5|83098.2|83048.2|83092|83042|56
1621537330000|2021-05-20 19:02:10|83093.4|83043.4|83093.9|83043.9|83094.1|83044.1|83092.6|83042.6|27
1621537340000|2021-05-20 19:02:20|83093.8|83043.8|83093.2|83043.2|83094.3|83044.3|83093.2|83043.2|25
1621537350000|2021-05-20 19:02:30|83094.3|83044.3|83085.2|83035.2|83095.1|83045.1|83083.6|83033.6|42
1621537360000|2021-05-20 19:02:40|83086.4|83036.4|83082.2|83032.2|83087.8|83051|83076|83028.3|61
1621537370000|2021-05-20 19:02:50|83081.6|83031.6|83088.7|83038.7|83088.7|83038.7|83079.8|83029.8|43
1621537380000|2021-05-20 19:03:00|83089.1|83039.1|83086|83036|83089.1|83039.1|83084.4|83034.4|42
1621537390000|2021-05-20 19:03:10|83085.8|83035.8|83088|83038|83088|83038|83084.6|83034.6|39
1621537400000|2021-05-20 19:03:20|83088.4|83038.4|83090.1|83040.1|83090.2|83040.2|83087.6|83037.6|22
1621537410000|2021-05-20 19:03:30|83090|83040|83090.3|83040.3|83091.2|83041.2|83086|83036|51
1621537420000|2021-05-20 19:03:40|83090.1|83040.1|83088.6|83038.6|83090.7|83040.7|83087.6|83037.6|46
1621537430000|2021-05-20 19:03:50|83088.8|83038.8|83087.7|83037.7|83088.8|83038.8|83087.3|83037.3|31
1621537440000|2021-05-20 19:04:00|83087.8|83037.8|83085.8|83035.8|83089.1|83039.1|83085.7|83035.7|27
1621537450000|2021-05-20 19:04:10|83085.9|83035.9|83085.9|83035.9|83086.8|83036.8|83082.9|83032.9|34
1621537460000|2021-05-20 19:04:20|83086.3|83036.3|83085.5|83035.5|83086.3|83036.3|83084.2|83034.2|30
1621537470000|2021-05-20 19:04:30|83085.6|83035.6|83083.7|83033.7|83086.1|83036.1|83083.7|83033.7|26
1621537480000|2021-05-20 19:04:40|83084.1|83034.1|83082.6|83032.6|83084.6|83034.6|83081.9|83031.9|21
1621537490000|2021-05-20 19:04:50|83083.2|83033.2|83083.4|83033.4|83084.3|83034.3|83083|83033|18
1621537500000|2021-05-20 19:05:00|83083.5|83033.5|83083.4|83033.4|83084.4|83034.4|83082.3|83032.3|32
1621537510000|2021-05-20 19:05:10|83081.8|83031.8|83082.3|83032.3|83083.7|83033.7|83081.5|83031.5|44
1621537520000|2021-05-20 19:05:20|83082.5|83032.5|83082.5|83032.5|83082.7|83032.7|83082.1|83032.1|17
1621537530000|2021-05-20 19:05:30|83082|83032|83082.5|83032.5|83085.1|83035.1|83081.7|83031.7|26
1621537540000|2021-05-20 19:05:40|83082.7|83032.7|83086.9|83036.9|83087.1|83037.1|83080.5|83030.5|37
1621537550000|2021-05-20 19:05:50|83087.5|83037.5|83092.2|83042.2|83092.2|83042.2|83087.2|83037.2|37
1621537560000|2021-05-20 19:06:00|83092.1|83042.1|83089.9|83039.9|83094.7|83044.7|83089.3|83039.3|54
1621537570000|2021-05-20 19:06:10|83089.4|83039.4|83088.6|83038.6|83090.3|83040.3|83086.6|83036.6|35
1621537580000|2021-05-20 19:06:20|83088.4|83038.4|83085.1|83035.1|83089.1|83039.1|83085.1|83035.1|45
1621537590000|2021-05-20 19:06:30|83085.2|83035.2|83086.2|83036.2|83087.4|83037.4|83085.2|83035.2|43
1621537600000|2021-05-20 19:06:40|83086|83036|83082.8|83032.8|83086|83036|83080|83030|41
1621537610000|2021-05-20 19:06:50|83083|83033|83084.2|83034.2|83084.5|83034.5|83083|83033|24
1621537620000|2021-05-20 19:07:00|83084.3|83034.3|83083.7|83033.7|83084.5|83034.5|83082|83032|28
1621537630000|2021-05-20 19:07:10|83084.1|83034.1|83084.8|83034.8|83084.8|83034.8|83084.1|83034.1|32
1621537640000|2021-05-20 19:07:20|83084.7|83034.7|83085.5|83035.5|83085.5|83035.5|83084.4|83034.4|35
1621537650000|2021-05-20 19:07:30|83085.2|83035.2|83083.8|83033.8|83085.7|83035.7|83083.8|83033.8|18
1621537660000|2021-05-20 19:07:40|83083.7|83033.7|83084.9|83034.9|83085.1|83035.1|83083.6|83033.6|26
1621537670000|2021-05-20 19:07:50|83085.1|83035.1|83092.2|83042.2|83094.9|83044.9|83085.1|83035.1|51
1621537680000|2021-05-20 19:08:00|83093.1|83043.1|83092.5|83042.5|83093.6|83043.6|83092.3|83042.3|35
1621537690000|2021-05-20 19:08:10|83092.7|83042.7|83091.6|83041.6|83093.8|83043.8|83091.4|83041.4|26
1621537700000|2021-05-20 19:08:20|83091.9|83041.9|83087.1|83037.1|83092.5|83042.5|83087.1|83037.1|37
1621537710000|2021-05-20 19:08:30|83087.3|83037.3|83085.9|83035.9|83088.8|83038.8|83079.1|83029.1|55
1621537720000|2021-05-20 19:08:40|83085.8|83035.8|83090|83040|83090.9|83040.9|83084.4|83034.4|58
1621537730000|2021-05-20 19:08:50|83089.7|83039.7|83094.8|83044.8|83095.3|83045.3|83089.2|83039.2|47
1621537740000|2021-05-20 19:09:00|83094.9|83044.9|83095.8|83045.8|83097.7|83047.7|83094.8|83044.8|55
1621537750000|2021-05-20 19:09:10|83096.2|83046.2|83090.4|83040.4|83096.3|83046.3|83088.3|83038.3|49
1621537760000|2021-05-20 19:09:20|83090.3|83040.3|83090.5|83040.5|83091|83041|83089.8|83039.8|39
1621537770000|2021-05-20 19:09:30|83090.2|83040.2|83088.5|83038.5|83090.7|83040.7|83088|83038|28
1621537780000|2021-05-20 19:09:40|83089|83039|83090.3|83040.3|83090.9|83040.9|83089|83039|20
1621537790000|2021-05-20 19:09:50|83090.7|83040.7|83090.7|83040.7|83090.7|83040.7|83088.4|83038.4|21
1621537800000|2021-05-20 19:10:00|83090.9|83040.9|83085.8|83035.8|83090.9|83040.9|83085.3|83035.3|27
1621537810000|2021-05-20 19:10:10|83086.2|83036.2|83084.9|83034.9|83087.9|83037.9|83083.8|83033.8|31
1621537820000|2021-05-20 19:10:20|83085.4|83035.4|83092.1|83042.1|83093.1|83043.1|83085|83035|38
1621537830000|2021-05-20 19:10:30|83089.5|83039.5|83094.7|83044.7|83097.3|83047.3|83089.5|83039.5|54
1621537840000|2021-05-20 19:10:40|83095.4|83045.4|83087.7|83037.7|83098.4|83048.4|83087.4|83037.4|51
1621537850000|2021-05-20 19:10:50|83089.3|83039.3|83088.8|83038.8|83091.2|83041.2|83087.5|83037.5|55
1621537860000|2021-05-20 19:11:00|83088.7|83038.7|83087.1|83037.1|83089.7|83039.7|83084.6|83034.6|58
1621537870000|2021-05-20 19:11:10|83087.2|83037.2|83084.9|83034.9|83087.5|83037.5|83084.8|83034.8|27
1621537880000|2021-05-20 19:11:20|83084.8|83034.8|83080.3|83030.3|83084.8|83034.8|83080.3|83030.3|55
1621537890000|2021-05-20 19:11:30|83079.7|83029.7|83078.6|83028.6|83079.7|83029.7|83077.6|83027.6|40
1621537900000|2021-05-20 19:11:40|83079.1|83029.1|83080.4|83030.4|83080.8|83030.8|83078.2|83028.2|34
1621537910000|2021-05-20 19:11:50|83080.3|83030.3|83078.8|83028.8|83080.3|83030.3|83078.1|83028.1|42
1621537920000|2021-05-20 19:12:00|83080.9|83030.9|83078.5|83028.5|83080.9|83030.9|83078|83028|41
1621537930000|2021-05-20 19:12:10|83078.8|83028.8|83078.1|83028.1|83078.8|83028.8|83077.1|83027.1|26
1621537940000|2021-05-20 19:12:20|83077.9|83027.9|83077.6|83027.6|83077.9|83027.9|83075.9|83025.9|23
1621537950000|2021-05-20 19:12:30|83077.7|83027.7|83077.4|83027.4|83077.9|83027.9|83076.8|83026.8|32
1621537960000|2021-05-20 19:12:40|83077.5|83027.5|83077.4|83027.4|83077.8|83027.8|83076.6|83026.6|27
1621537970000|2021-05-20 19:12:50|83077.5|83027.5|83077.1|83027.1|83078.3|83028.3|83075.6|83025.6|35
1621537980000|2021-05-20 19:13:00|83077.2|83027.2|83078.2|83028.2|83078.9|83028.9|83077.2|83027.2|35
1621537990000|2021-05-20 19:13:10|83078.3|83028.3|83078|83028|83078.4|83028.4|83077.6|83027.6|30
1621538000000|2021-05-20 19:13:20|83078.1|83028.1|83077.6|83027.6|83078.8|83028.8|83077.6|83027.6|27
1621538010000|2021-05-20 19:13:30|83077.3|83027.3|83078.1|83028.1|83078.2|83028.2|83077.2|83027.2|20
1621538020000|2021-05-20 19:13:40|83078.4|83028.4|83078.5|83028.5|83078.7|83028.7|83078|83028|19
1621538030000|2021-05-20 19:13:50|83080.1|83030.1|83081.1|83031.1|83081.6|83031.6|83080.1|83030.1|25
1621538040000|2021-05-20 19:14:00|83082.3|83032.3|83080.6|83030.6|83084.7|83034.7|83079|83029|38
1621538050000|2021-05-20 19:14:10|83080.4|83030.4|83084.2|83034.2|83084.6|83034.6|83079.3|83029.3|39
1621538060000|2021-05-20 19:14:20|83084.1|83034.1|83083.3|83033.3|83085.2|83035.2|83080.8|83030.8|30
1621538070000|2021-05-20 19:14:30|83082.8|83032.8|83085|83035|83086.3|83036.3|83082.8|83032.8|37
1621538080000|2021-05-20 19:14:40|83085.3|83035.3|83082.7|83032.7|83085.7|83035.7|83082.7|83032.7|37
1621538090000|2021-05-20 19:14:50|83082.6|83032.6|83084.3|83034.3|83085.6|83035.6|83082.6|83032.6|24
1621538100000|2021-05-20 19:15:00|83085.2|83035.2|83083.3|83033.3|83086|83036|83082.8|83032.8|29
1621538110000|2021-05-20 19:15:10|83083.8|83033.8|83082.5|83032.5|83084.4|83034.4|83082.5|83032.5|28
1621538120000|2021-05-20 19:15:20|83082.7|83032.7|83082.7|83032.7|83085.1|83035.1|83081.2|83031.2|42
1621538130000|2021-05-20 19:15:30|83083.1|83033.1|83081.1|83031.1|83083.1|83033.1|83080.8|83030.8|36
1621538140000|2021-05-20 19:15:40|83081|83031|83073.6|83023.6|83081.4|83031.4|83072.4|83022.4|63
1621538150000|2021-05-20 19:15:50|83074.3|83024.3|83075.2|83025.2|83076.1|83026.1|83072.1|83022.1|57
1621538160000|2021-05-20 19:16:00|83075.6|83025.6|83069.4|83019.4|83076|83026|83068.4|83018.4|55
1621538170000|2021-05-20 19:16:10|83069.3|83019.3|83070.3|83020.3|83070.3|83020.3|83068.5|83018.5|45
1621538180000|2021-05-20 19:16:20|83070.1|83020.1|83072.9|83022.9|83073.1|83023.1|83068.6|83018.6|55
1621538190000|2021-05-20 19:16:30|83072.7|83022.7|83071.4|83021.4|83073|83023|83070.9|83020.9|32
1621538200000|2021-05-20 19:16:40|83071.3|83021.3|83071.3|83021.3|83071.4|83021.4|83070.3|83020.3|33
1621538210000|2021-05-20 19:16:50|83071.4|83021.4|83074.7|83024.7|83075.4|83025.4|83071.2|83021.2|44
1621538220000|2021-05-20 19:17:00|83074.9|83024.9|83075.7|83025.7|83076.7|83026.7|83073.9|83023.9|40
1621538230000|2021-05-20 19:17:10|83076|83026|83075.3|83025.3|83076.5|83026.5|83075.2|83025.2|42
1621538240000|2021-05-20 19:17:20|83075.2|83025.2|83073.7|83023.7|83075.8|83025.8|83072.4|83022.4|49
1621538250000|2021-05-20 19:17:30|83073.8|83023.8|83071.7|83021.7|83073.9|83023.9|83070.9|83020.9|38
1621538260000|2021-05-20 19:17:40|83071.5|83021.5|83070.6|83020.6|83072|83022|83069.1|83019.1|49
1621538270000|2021-05-20 19:17:50|83070.7|83020.7|83070.2|83020.2|83070.8|83020.8|83070|83020|28
1621538280000|2021-05-20 19:18:00|83069.9|83019.9|83063.1|83013.1|83069.9|83019.9|83061.5|83011.5|54
1621538290000|2021-05-20 19:18:10|83063.5|83013.5|83064.5|83014.5|83065.4|83015.4|83063|83013|53
1621538300000|2021-05-20 19:18:20|83064.8|83014.8|83063.7|83013.7|83064.8|83014.8|83063.2|83013.2|37
1621538310000|2021-05-20 19:18:30|83063.5|83013.5|83064.1|83014.1|83064.1|83014.1|83062.7|83012.7|21
1621538320000|2021-05-20 19:18:40|83063.9|83013.9|83062.6|83012.6|83063.9|83013.9|83062|83012|18
1621538330000|2021-05-20 19:18:50|83062.7|83012.7|83051.1|83001.1|83064.1|83014.1|83051.1|83001.1|35
1621538340000|2021-05-20 19:19:00|83051.3|83001.3|83049.9|82999.9|83053.5|83003.5|83049.4|82999.4|47
1621538350000|2021-05-20 19:19:10|83050.3|83000.3|83048.1|82998.1|83051.7|83001.7|83047.9|82997.9|40
1621538360000|2021-05-20 19:19:20|83047.9|82997.9|83045.5|82995.5|83049.3|82999.3|83045.3|82995.3|44
1621538370000|2021-05-20 19:19:30|83045.7|82995.7|83048.5|82998.5|83049.2|82999.2|83045.7|82995.7|51
1621538380000|2021-05-20 19:19:40|83048.9|82998.9|83047.8|82997.8|83048.9|82998.9|83046.2|82996.2|37
1621538390000|2021-05-20 19:19:50|83047.7|82997.7|83045.9|82995.9|83047.8|82997.8|83045.1|82995.1|43
1621538400000|2021-05-20 19:20:00|83046|82996|83045.5|82995.5|83047.2|82997.2|83042.7|82992.7|54
1621538410000|2021-05-20 19:20:10|83045.3|82995.3|83037.6|82987.6|83046.2|82996.2|83035.8|82985.8|49
1621538420000|2021-05-20 19:20:20|83038.3|82988.3|83034.9|82984.9|83038.3|82988.3|83033.9|82983.9|43
1621538430000|2021-05-20 19:20:30|83034.4|82984.4|83033.5|82983.5|83035.2|82985.2|83031.3|82981.3|46
1621538440000|2021-05-20 19:20:40|83033.1|82983.1|83035.7|82985.7|83036.4|82986.4|83033|82983|46
1621538450000|2021-05-20 19:20:50|83034.1|82984.1|83039.5|82989.5|83039.6|82989.6|83034|82984|44
1621538460000|2021-05-20 19:21:00|83040.3|82990.3|83038|82988|83043.9|82993.9|83037|82987|47
1621538470000|2021-05-20 19:21:10|83038.6|82988.6|83039.1|82989.1|83039.2|82989.2|83036.5|82986.5|45
1621538480000|2021-05-20 19:21:20|83038.5|82988.5|83039.1|82989.1|83039.6|82989.6|83037.2|82987.2|38
1621538490000|2021-05-20 19:21:30|83039|82989|83039.6|82989.6|83041.3|82991.3|83037.3|82987.3|36
1621538500000|2021-05-20 19:21:40|83038.1|82988.1|83038.6|82988.6|83039.9|82989.9|83036.1|82986.1|35
1621538510000|2021-05-20 19:21:50|83038.5|82988.5|83036.8|82986.8|83040.2|82990.2|83036.3|82986.3|32
1621538520000|2021-05-20 19:22:00|83036.7|82986.7|83035.1|82985.1|83036.7|82986.7|83033.6|82983.6|38
1621538530000|2021-05-20 19:22:10|83034|82984|83033.4|82983.4|83035.1|82985.1|83032.7|82982.7|37
1621538540000|2021-05-20 19:22:20|83033.5|82983.5|83036.6|82986.6|83037|82987|83033.5|82983.5|47
1621538550000|2021-05-20 19:22:30|83036.5|82986.5|83037.1|82987.1|83037.4|82987.4|83036.2|82986.2|26
1621538560000|2021-05-20 19:22:40|83036.1|82986.1|83035.2|82985.2|83037.2|82987.2|83032.8|82982.8|44
1621538570000|2021-05-20 19:22:50|83035.4|82985.4|83034.4|82984.4|83035.4|82985.4|83032.9|82982.9|44
1621538580000|2021-05-20 19:23:00|83034.3|82984.3|83035.3|82985.3|83036.6|82986.6|83032.6|82982.6|46
1621538590000|2021-05-20 19:23:10|83035.2|82985.2|83036.6|82986.6|83037|82987|83034.5|82984.5|49
1621538600000|2021-05-20 19:23:20|83036.7|82986.7|83036.4|82986.4|83038.1|82988.1|83036.4|82986.4|35
1621538610000|2021-05-20 19:23:30|83036.6|82986.6|83033.8|82983.8|83036.8|82986.8|83032.2|82982.2|32
1621538620000|2021-05-20 19:23:40|83033.6|82983.6|83033.7|82983.7|83033.7|82983.7|83029.6|82979.6|50
1621538630000|2021-05-20 19:23:50|83033.6|82983.6|83032.1|82982.1|83034.3|82984.3|83030.8|82980.8|45
1621538640000|2021-05-20 19:24:00|83033.3|82983.3|83033.6|82983.6|83033.6|82983.6|83031.9|82981.9|27
1621538650000|2021-05-20 19:24:10|83034.2|82984.2|83032.5|82982.5|83034.2|82984.2|83032.2|82982.2|22
1621538660000|2021-05-20 19:24:20|83033.6|82983.6|83030.5|82980.5|83034|82984|83028.5|82978.5|40
1621538670000|2021-05-20 19:24:30|83030.7|82980.7|83030.6|82980.6|83031|82981|83029.9|82979.9|24
1621538680000|2021-05-20 19:24:40|83026.6|82976.6|83026.1|82976.1|83027.2|82977.2|83022.2|82972.2|51
1621538690000|2021-05-20 19:24:50|83025.8|82975.8|83024|82974|83025.8|82975.8|83023.3|82973.3|20
1621538700000|2021-05-20 19:25:00|83024.2|82974.2|83021.2|82971.2|83026.3|82976.3|83006|82956|49
1621538710000|2021-05-20 19:25:10|83021.5|82971.5|83022.3|82972.3|83023.3|82973.3|83021.5|82971.5|41
1621538720000|2021-05-20 19:25:20|83022|82972|83022.8|82972.8|83023.1|82973.1|83021|82971|36
1621538730000|2021-05-20 19:25:30|83023.3|82973.3|83023.9|82973.9|83024.2|82974.2|83021.3|82971.3|33
1621538740000|2021-05-20 19:25:40|83023.7|82973.7|83020.9|82970.9|83024.2|82974.2|83020.6|82970.6|34
1621538750000|2021-05-20 19:25:50|83021|82971|83020.8|82970.8|83022.3|82972.3|83018.6|82968.6|45
1621538760000|2021-05-20 19:26:00|83021.1|82971.1|83019.8|82969.8|83022.3|82972.3|83019.8|82969.8|36
1621538770000|2021-05-20 19:26:10|83019.7|82969.7|83021.6|82971.6|83022.8|82972.8|83019.4|82969.4|42
1621538780000|2021-05-20 19:26:20|83021.5|82971.5|83022.2|82972.2|83022.2|82972.2|83020.4|82970.4|30
1621538790000|2021-05-20 19:26:30|83021.9|82971.9|83021.2|82971.2|83024|82974|83021|82971|31
1621538800000|2021-05-20 19:26:40|83021.1|82971.1|83023.3|82973.3|83023.3|82973.3|83021.1|82971.1|39
1621538810000|2021-05-20 19:26:50|83023.4|82973.4|83022.9|82972.9|83023.4|82973.4|83022.1|82972.1|32
1621538820000|2021-05-20 19:27:00|83022.8|82972.8|83021.9|82971.9|83023.1|82973.1|83020.9|82970.9|26
1621538830000|2021-05-20 19:27:10|83021.6|82971.6|83019.1|82969.1|83022.2|82972.2|83019.1|82969.1|32
1621538840000|2021-05-20 19:27:20|83019.7|82969.7|83018.3|82968.3|83020.3|82970.3|83018.3|82968.3|20
1621538850000|2021-05-20 19:27:30|83018.2|82968.2|83020.8|82970.8|83021.2|82971.2|83018.2|82968.2|33
1621538860000|2021-05-20 19:27:40|83021.1|82971.1|83020|82970|83021.1|82971.1|83019.1|82969.1|35
1621538870000|2021-05-20 19:27:50|83019.8|82969.8|83017.8|82967.8|83021.7|82971.7|83017.8|82967.8|41
1621538880000|2021-05-20 19:28:00|83018.3|82968.3|83017.3|82967.3|83019.2|82969.2|83016.4|82966.4|38
1621538890000|2021-05-20 19:28:10|83016.3|82966.3|83019.2|82969.2|83019.7|82969.7|83016.3|82966.3|37
1621538900000|2021-05-20 19:28:20|83019.4|82969.4|83019.8|82969.8|83020.7|82970.7|83018.5|82968.5|37
1621538910000|2021-05-20 19:28:30|83019.9|82969.9|83018.2|82968.2|83020|82970|83017.4|82967.4|35
1621538920000|2021-05-20 19:28:40|83018.4|82968.4|83021.2|82971.2|83021.3|82971.3|83016.8|82966.8|41
1621538930000|2021-05-20 19:28:50|83021.5|82971.5|83022.7|82972.7|83022.7|82972.7|83020.6|82970.6|21
1621538940000|2021-05-20 19:29:00|83022.8|82972.8|83021.3|82971.3|83022.9|82972.9|83020.4|82970.4|37
1621538950000|2021-05-20 19:29:10|83021.5|82971.5|83020|82970|83022.9|82972.9|83020|82970|35
1621538960000|2021-05-20 19:29:20|83020.5|82970.5|83021|82971|83021.9|82971.9|83020.4|82970.4|28
1621538970000|2021-05-20 19:29:30|83021.1|82971.1|83019.6|82969.6|83023.5|82973.5|83019.3|82969.3|24
1621538980000|2021-05-20 19:29:40|83020.1|82970.1|83020.5|82970.5|83020.5|82970.5|83017.7|82967.7|35
1621538990000|2021-05-20 19:29:50|83018.7|82968.7|83018.9|82968.9|83019.7|82969.7|83018.1|82968.1|30
1621539000000|2021-05-20 19:30:00|83018.8|82968.8|83020.8|82970.8|83021.2|82971.2|83018.1|82968.1|34
1621539010000|2021-05-20 19:30:10|83020.9|82970.9|83012.3|82962.3|83020.9|82970.9|83011|82961|49
1621539020000|2021-05-20 19:30:20|83011.9|82961.9|83011.6|82961.6|83012.9|82962.9|83010.5|82960.5|52
1621539030000|2021-05-20 19:30:30|83011.5|82961.5|83010.4|82960.4|83012.4|82962.4|83009.7|82959.7|52
1621539040000|2021-05-20 19:30:40|83011.1|82961.1|83011.6|82961.6|83015.4|82965.4|83010.2|82960.2|56
1621539050000|2021-05-20 19:30:50|83010.6|82960.6|83011.5|82961.5|83011.9|82961.9|83010|82960|61
1621539060000|2021-05-20 19:31:00|83010.9|82960.9|83009.8|82959.8|83013.9|82963.9|83006.5|82956.5|48
1621539070000|2021-05-20 19:31:10|83010|82960|83008.3|82958.3|83010.9|82960.9|83005.8|82955.8|51
1621539080000|2021-05-20 19:31:20|83008.7|82958.7|83009.1|82959.1|83009.6|82959.6|83007.3|82957.3|44
1621539090000|2021-05-20 19:31:30|83009.4|82959.4|83008.1|82958.1|83009.4|82959.4|83004.8|82954.8|41
1621539100000|2021-05-20 19:31:40|83008.2|82958.2|83007.3|82957.3|83008.5|82958.5|83007.3|82957.3|24
1621539110000|2021-05-20 19:31:50|83007.2|82957.2|83005.7|82955.7|83009.3|82959.3|83004.4|82954.4|49
1621539120000|2021-05-20 19:32:00|83006|82956|83009.7|82959.7|83010|82960|83006|82956|38
1621539130000|2021-05-20 19:32:10|83009.6|82959.6|83008.6|82958.6|83010.5|82960.5|83008.5|82958.5|36
1621539140000|2021-05-20 19:32:20|83008.7|82958.7|83009.2|82959.2|83011.2|82961.2|83008.5|82958.5|35
1621539150000|2021-05-20 19:32:30|83009.1|82959.1|83010.2|82960.2|83011|82961|83008.7|82958.7|41
1621539160000|2021-05-20 19:32:40|83010.4|82960.4|83011.5|82961.5|83012.4|82962.4|83009.1|82959.1|38
1621539170000|2021-05-20 19:32:50|83011.9|82961.9|83008.9|82958.9|83013|82963|83008.7|82958.7|29
1621539180000|2021-05-20 19:33:00|83009|82959|83008.5|82958.5|83010.6|82960.6|83006.6|82956.6|39
1621539190000|2021-05-20 19:33:10|83008.8|82958.8|83011.3|82961.3|83013.1|82963.1|83008.1|82958.1|48
1621539200000|2021-05-20 19:33:20|83011.8|82961.8|83011.8|82961.8|83012.5|82962.5|83010.5|82960.5|40
1621539210000|2021-05-20 19:33:30|83012.1|82962.1|83014|82964|83018|82968|83012.1|82962.1|39
1621539220000|2021-05-20 19:33:40|83015.8|82965.8|83014.3|82964.3|83018.2|82968.2|83013.2|82963.2|53
1621539230000|2021-05-20 19:33:50|83014.4|82964.4|83015.9|82965.9|83017.7|82967.7|83014.2|82964.2|56
1621539240000|2021-05-20 19:34:00|83015.8|82965.8|83013.9|82963.9|83016.7|82966.7|83013.8|82963.8|23
1621539250000|2021-05-20 19:34:10|83014|82964|83016.1|82966.1|83017.2|82967.2|83013.3|82963.3|46
1621539260000|2021-05-20 19:34:20|83014.6|82964.6|83007|82957|83016.5|82966.5|83006.4|82956.4|44
1621539270000|2021-05-20 19:34:30|83007.2|82957.2|83009.4|82959.4|83011|82961|83007.2|82957.2|43
1621539280000|2021-05-20 19:34:40|83009.6|82959.6|83013.3|82963.3|83013.4|82963.4|83009.1|82959.1|33
1621539290000|2021-05-20 19:34:50|83013.2|82963.2|83014|82964|83014.5|82964.5|83012.5|82962.5|38
1621539300000|2021-05-20 19:35:00|83013.8|82963.8|83013.3|82963.3|83015.9|82965.9|83012|82962|48
1621539310000|2021-05-20 19:35:10|83013.2|82963.2|83006.9|82956.9|83013.2|82963.2|83005.7|82955.7|55
1621539320000|2021-05-20 19:35:20|83006.2|82956.2|83002.8|82952.8|83009.2|82959.2|83002.8|82952.8|56
1621539330000|2021-05-20 19:35:30|83003|82953|83008.3|82958.3|83008.3|82958.3|83003|82953|49
1621539340000|2021-05-20 19:35:40|83008.2|82958.2|83009.3|82959.3|83009.8|82959.8|83005.6|82955.6|39
1621539350000|2021-05-20 19:35:50|83010.2|82960.2|83011.6|82961.6|83011.6|82961.6|83007.7|82957.7|30
1621539360000|2021-05-20 19:36:00|83011.7|82961.7|83011|82961|83012.8|82962.8|83009.2|82959.2|37
1621539370000|2021-05-20 19:36:10|83010.8|82960.8|83012|82962|83013.2|82963.2|83009.8|82959.8|30
1621539380000|2021-05-20 19:36:20|83011.6|82961.6|83012|82962|83013.5|82963.5|83011.1|82961.1|27
1621539390000|2021-05-20 19:36:30|83011.7|82961.7|83012.3|82962.3|83013.6|82963.6|83011.7|82961.7|25
1621539400000|2021-05-20 19:36:40|83012.6|82962.6|83016.1|82966.1|83017.2|82967.2|83012|82962|40
1621539410000|2021-05-20 19:36:50|83015.7|82965.7|83014.7|82964.7|83017.5|82967.5|83014.6|82964.6|34
1621539420000|2021-05-20 19:37:00|83015|82965|83012.4|82962.4|83015|82965|83011.6|82961.6|55
1621539430000|2021-05-20 19:37:10|83012.5|82962.5|83012.5|82962.5|83013.7|82963.7|83011.7|82961.7|37
1621539440000|2021-05-20 19:37:20|83012.1|82962.1|83012.8|82962.8|83013.4|82963.4|83012.1|82962.1|22
1621539450000|2021-05-20 19:37:30|83012.7|82962.7|83011.8|82961.8|83013.4|82963.4|83011.5|82961.5|26
1621539460000|2021-05-20 19:37:40|83011.5|82961.5|83012.4|82962.4|83013|82963|83011.3|82961.3|23
1621539470000|2021-05-20 19:37:50|83012.6|82962.6|83020.1|82970.1|83020.5|82970.5|83011.4|82961.4|50
1621539480000|2021-05-20 19:38:00|83019.4|82969.4|83020.3|82970.3|83023.2|82973.2|83019.1|82969.1|43
1621539490000|2021-05-20 19:38:10|83020.7|82970.7|83017.7|82967.7|83020.9|82970.9|83016.6|82966.6|46
1621539500000|2021-05-20 19:38:20|83017.8|82967.8|83014.7|82964.7|83020.5|82970.5|83013.6|82963.6|64
1621539510000|2021-05-20 19:38:30|83015|82965|83014.4|82964.4|83015.2|82965.2|83013.4|82963.4|33
1621539520000|2021-05-20 19:38:40|83014.6|82964.6|83014.5|82964.5|83015.5|82965.5|83013.8|82963.8|30
1621539530000|2021-05-20 19:38:50|83014.4|82964.4|83007.3|82957.3|83015.7|82965.7|83007.3|82957.3|50
1621539540000|2021-05-20 19:39:00|83007.8|82957.8|83008.9|82958.9|83010.9|82960.9|83007.4|82957.4|48
1621539550000|2021-05-20 19:39:10|83009.3|82959.3|83008.2|82958.2|83009.7|82959.7|83006.3|82956.3|51
1621539560000|2021-05-20 19:39:20|83008.4|82958.4|83008.7|82958.7|83010.2|82960.2|83006.7|82956.7|39
1621539570000|2021-05-20 19:39:30|83008.6|82958.6|83011.1|82961.1|83011.1|82961.1|83006.5|82956.5|38
1621539580000|2021-05-20 19:39:40|83011|82961|83011.8|82961.8|83012.7|82962.7|83009.8|82959.8|48
1621539590000|2021-05-20 19:39:50|83011.5|82961.5|83014.1|82964.1|83015.7|82965.7|83011.5|82961.5|46
1621539600000|2021-05-20 19:40:00|83014.3|82964.3|83013.7|82963.7|83014.5|82964.5|83012.2|82962.2|34
1621539610000|2021-05-20 19:40:10|83013.9|82963.9|83013.4|82963.4|83014.2|82964.2|83010.8|82960.8|50
1621539620000|2021-05-20 19:40:20|83013.2|82963.2|83010.5|82960.5|83016.7|82966.7|83010.5|82960.5|64
1621539630000|2021-05-20 19:40:30|83010.9|82960.9|83011.8|82961.8|83012.6|82962.6|83010.5|82960.5|51
1621539640000|2021-05-20 19:40:40|83011.7|82961.7|83015.3|82965.3|83016.7|82966.7|83011.2|82961.2|49
1621539650000|2021-05-20 19:40:50|83015.1|82965.1|83016.4|82966.4|83016.4|82966.4|83013.3|82963.3|55
1621539660000|2021-05-20 19:41:00|83016.2|82966.2|83018.1|82968.1|83019.4|82969.4|83016.2|82966.2|38
1621539670000|2021-05-20 19:41:10|83018.4|82968.4|83014.6|82964.6|83018.8|82968.8|83013.3|82963.3|45
1621539680000|2021-05-20 19:41:20|83014.9|82964.9|83015.8|82965.8|83016.1|82966.1|83011.8|82961.8|59
1621539690000|2021-05-20 19:41:30|83016.3|82966.3|83018|82968|83019.8|82969.8|83015.7|82965.7|45
1621539700000|2021-05-20 19:41:40|83017.7|82967.7|83020.4|82970.4|83021|82971|83017.6|82967.6|31
1621539710000|2021-05-20 19:41:50|83020.1|82970.1|83020|82970|83020.6|82970.6|83019|82969|34
1621539720000|2021-05-20 19:42:00|83019.9|82969.9|83017.2|82967.2|83021.7|82971.7|83016.2|82966.2|38
1621539730000|2021-05-20 19:42:10|83017.5|82967.5|83016.3|82966.3|83019.1|82969.1|83015.7|82965.7|28
1621539740000|2021-05-20 19:42:20|83015.9|82965.9|83040.7|82990.7|83043.8|82993.8|83015.9|82965.9|53
1621539750000|2021-05-20 19:42:30|83040.8|82990.8|83037.6|82987.6|83041.2|82991.2|83036.5|82986.5|55
1621539760000|2021-05-20 19:42:40|83037.5|82987.5|83035.8|82985.8|83037.5|82987.5|83035.7|82985.7|39
1621539770000|2021-05-20 19:42:50|83035.7|82985.7|83036.8|82986.8|83036.8|82986.8|83035.7|82985.7|27
1621539780000|2021-05-20 19:43:00|83036.9|82986.9|83035.1|82985.1|83037|82987|83032.6|82982.6|43
1621539790000|2021-05-20 19:43:10|83034.9|82984.9|83031.9|82981.9|83035.4|82985.4|83031.3|82981.3|26
1621539800000|2021-05-20 19:43:20|83031.8|82981.8|83030.5|82980.5|83033.9|82983.9|83029.3|82979.3|44
1621539810000|2021-05-20 19:43:30|83030.4|82980.4|83031.8|82981.8|83032.1|82982.1|83030.1|82980.1|40
1621539820000|2021-05-20 19:43:40|83032|82982|83030.4|82980.4|83033.3|82983.3|83029.7|82979.7|36
1621539830000|2021-05-20 19:43:50|83031.1|82981.1|83029.6|82979.6|83031.1|82981.1|83029.5|82979.5|21
1621539840000|2021-05-20 19:44:00|83030|82980|83033.2|82983.2|83033.6|82983.6|83030|82980|58
1621539850000|2021-05-20 19:44:10|83032.7|82982.7|83031.6|82981.6|83032.8|82982.8|83031.4|82981.4|40
1621539860000|2021-05-20 19:44:20|83031.5|82981.5|83031.4|82981.4|83032.7|82982.7|83030.7|82980.7|33
1621539870000|2021-05-20 19:44:30|83031.2|82981.2|83031.3|82981.3|83032.4|82982.4|83031.2|82981.2|38
1621539880000|2021-05-20 19:44:40|83031.5|82981.5|83031.4|82981.4|83032.7|82982.7|83030.7|82980.7|32
1621539890000|2021-05-20 19:44:50|83031.2|82981.2|83028.3|82978.3|83032.3|82982.3|83026|82976|43
1621539900000|2021-05-20 19:45:00|83028.5|82978.5|83026.1|82976.1|83028.6|82978.6|83025.7|82975.7|44
1621539910000|2021-05-20 19:45:10|83026.2|82976.2|83024.4|82974.4|83026.6|82976.6|83024|82974|29
1621539920000|2021-05-20 19:45:20|83024.3|82974.3|83024.3|82974.3|83025.3|82975.3|83022.5|82972.5|26
1621539930000|2021-05-20 19:45:30|83024.1|82974.1|83023.5|82973.5|83024.1|82974.1|83022.6|82972.6|20
1621539940000|2021-05-20 19:45:40|83023.1|82973.1|83026.5|82976.5|83027.3|82977.3|83022.6|82972.6|36
1621539950000|2021-05-20 19:45:50|83025.8|82975.8|83028.5|82978.5|83029.5|82979.5|83025.8|82975.8|30
1621539960000|2021-05-20 19:46:00|83028.1|82978.1|83028.8|82978.8|83029.4|82979.4|83026.2|82976.2|35
1621539970000|2021-05-20 19:46:10|83028.7|82978.7|83029|82979|83029.4|82979.4|83028.6|82978.6|12
1621539980000|2021-05-20 19:46:20|83028.8|82978.8|83030.1|82980.1|83030.5|82980.5|83028.4|82978.4|17
1621539990000|2021-05-20 19:46:30|83029|82979|83032.9|82982.9|83033.8|82983.8|83029|82979|32
1621540000000|2021-05-20 19:46:40|83032.5|82982.5|83032.7|82982.7|83033|82983|83032|82982|15
1621540010000|2021-05-20 19:46:50|83032.1|82982.1|83032.6|82982.6|83033|82983|83031.6|82981.6|25
1621540020000|2021-05-20 19:47:00|83033.3|82983.3|83033.4|82983.4|83033.4|82983.4|83032.5|82982.5|9
1621540030000|2021-05-20 19:47:10|83033.3|82983.3|83028.9|82978.9|83033.3|82983.3|83028.2|82978.2|33
1621540040000|2021-05-20 19:47:20|83028.7|82978.7|83032.5|82982.5|83033.2|82983.2|83028.6|82978.6|32
1621540050000|2021-05-20 19:47:30|83032.2|82982.2|83032.5|82982.5|83033.1|82983.1|83032.2|82982.2|28
1621540060000|2021-05-20 19:47:40|83032.7|82982.7|83032.4|82982.4|83032.7|82982.7|83031.4|82981.4|24
1621540070000|2021-05-20 19:47:50|83032.2|82982.2|83031.1|82981.1|83032.9|82982.9|83031.1|82981.1|25
1621540080000|2021-05-20 19:48:00|83031.4|82981.4|83030|82980|83032.6|82982.6|83029.2|82979.2|54
1621540090000|2021-05-20 19:48:10|83029.9|82979.9|83027.1|82977.1|83031.9|82981.9|83025.3|82975.3|58
1621540100000|2021-05-20 19:48:20|83027.6|82977.6|83025.8|82975.8|83028.1|82978.1|83024|82974|75
1621540110000|2021-05-20 19:48:30|83025.3|82975.3|83030|82980|83030.7|82980.7|83024.8|82974.8|57
1621540120000|2021-05-20 19:48:40|83029.9|82979.9|83029.8|82979.8|83030.9|82980.9|83028.6|82978.6|37
1621540130000|2021-05-20 19:48:50|83030.4|82980.4|83029.7|82979.7|83033.6|82983.6|83029.7|82979.7|43
1621540140000|2021-05-20 19:49:00|83029.6|82979.6|83029.5|82979.5|83030.8|82980.8|83027.7|82977.7|25
1621540150000|2021-05-20 19:49:10|83029.6|82979.6|83033|82983|83033.1|82983.1|83029.6|82979.6|30
1621540160000|2021-05-20 19:49:20|83032.9|82982.9|83031.6|82981.6|83033.5|82983.5|83031.2|82981.2|29
1621540170000|2021-05-20 19:49:30|83031.5|82981.5|83029.9|82979.9|83031.5|82981.5|83029.3|82979.3|30
1621540180000|2021-05-20 19:49:40|83030.8|82980.8|83032.2|82982.2|83033.9|82983.9|83030.2|82980.2|17
1621540190000|2021-05-20 19:49:50|83032.3|82982.3|83032.7|82982.7|83033.8|82983.8|83032.3|82982.3|14
1621540200000|2021-05-20 19:50:00|83033.3|82983.3|83030.8|82980.8|83036.1|82986.1|83029.9|82979.9|53
1621540210000|2021-05-20 19:50:10|83030.9|82980.9|83032.9|82982.9|83032.9|82982.9|83027.8|82977.8|29
1621540220000|2021-05-20 19:50:20|83032.8|82982.8|83032.9|82982.9|83033.4|82983.4|83031.6|82981.6|28
1621540230000|2021-05-20 19:50:30|83032.5|82982.5|83033.6|82983.6|83034.1|82984.1|83031.6|82981.6|32
1621540240000|2021-05-20 19:50:40|83032.9|82982.9|83032.8|82982.8|83034.2|82984.2|83032.5|82982.5|25
1621540250000|2021-05-20 19:50:50|83032.7|82982.7|83031|82981|83034|82984|83030.5|82980.5|29
1621540260000|2021-05-20 19:51:00|83031.1|82981.1|83032.1|82982.1|83032.6|82982.6|83030.7|82980.7|33
1621540270000|2021-05-20 19:51:10|83032.3|82982.3|83031.5|82981.5|83033.2|82983.2|83031.2|82981.2|32
1621540280000|2021-05-20 19:51:20|83031.2|82981.2|83029.7|82979.7|83031.4|82981.4|83029.5|82979.5|18
1621540290000|2021-05-20 19:51:30|83029.9|82979.9|83030.5|82980.5|83031.7|82981.7|83028.1|82978.1|31
1621540300000|2021-05-20 19:51:40|83030.3|82980.3|83030.4|82980.4|83030.7|82980.7|83030.2|82980.2|7
1621540310000|2021-05-20 19:51:50|83030.5|82980.5|83031.4|82981.4|83031.7|82981.7|83029.8|82979.8|15
1621540320000|2021-05-20 19:52:00|83032|82982|83031.7|82981.7|83034.4|82984.4|83030.6|82980.6|28
1621540330000|2021-05-20 19:52:10|83031.6|82981.6|83030.8|82980.8|83035.1|82985.1|83030.8|82980.8|30
1621540340000|2021-05-20 19:52:20|83031.6|82981.6|83030.6|82980.6|83032|82982|83030.6|82980.6|27
1621540350000|2021-05-20 19:52:30|83030.5|82980.5|83029.7|82979.7|83030.5|82980.5|83027.1|82977.1|32
1621540360000|2021-05-20 19:52:40|83029.8|82979.8|83028.8|82978.8|83031.5|82981.5|83028.5|82978.5|24
1621540370000|2021-05-20 19:52:50|83028.7|82978.7|83027.6|82977.6|83028.7|82978.7|83024|82974|23
1621540380000|2021-05-20 19:53:00|83027.5|82977.5|83027.3|82977.3|83029.8|82979.8|83027|82977|26
1621540390000|2021-05-20 19:53:10|83027|82977|83025.6|82975.6|83027.3|82977.3|83025.6|82975.6|15
1621540400000|2021-05-20 19:53:20|83025.5|82975.5|83025.9|82975.9|83026.3|82976.3|83025.3|82975.3|19
1621540410000|2021-05-20 19:53:30|83025.7|82975.7|83028.3|82978.3|83029.9|82979.9|83025.5|82975.5|17
1621540420000|2021-05-20 19:53:40|83030|82980|83029.7|82979.7|83030.8|82980.8|83029.6|82979.6|22
1621540430000|2021-05-20 19:53:50|83029.5|82979.5|83029.9|82979.9|83030.8|82980.8|83029.3|82979.3|20
1621540440000|2021-05-20 19:54:00|83029.8|82979.8|83032.9|82982.9|83033.5|82983.5|83029.4|82979.4|27
1621540450000|2021-05-20 19:54:10|83032.6|82982.6|83033.8|82983.8|83035.4|82985.4|83029.5|82979.5|33
1621540460000|2021-05-20 19:54:20|83034.4|82984.4|83036.7|82986.7|83036.9|82986.9|83033.8|82983.8|34
1621540470000|2021-05-20 19:54:30|83036.6|82986.6|83037.7|82987.7|83037.8|82987.8|83036.3|82986.3|20
1621540480000|2021-05-20 19:54:40|83037.1|82987.1|83038.5|82988.5|83039|82989|83035.8|82985.8|19
1621540490000|2021-05-20 19:54:50|83035.6|82985.6|83030.7|82980.7|83036.6|82986.6|83030.5|82980.5|34
1621540500000|2021-05-20 19:55:00|83030.1|82980.1|83027.6|82977.6|83030.4|82980.4|83026.7|82976.7|30
1621540510000|2021-05-20 19:55:10|83027.7|82977.7|83028.8|82978.8|83030|82980|83026.5|82976.5|28
1621540520000|2021-05-20 19:55:20|83028.7|82978.7|83029.9|82979.9|83030|82980|83027.9|82977.9|21
1621540530000|2021-05-20 19:55:30|83030|82980|83029.2|82979.2|83030.1|82980.1|83029.2|82979.2|14
1621540540000|2021-05-20 19:55:40|83029.1|82979.1|83030|82980|83030|82980|83028.8|82978.8|14
1621540550000|2021-05-20 19:55:50|83030.1|82980.1|83026.2|82976.2|83030.2|82980.2|83024.6|82974.6|32
1621540560000|2021-05-20 19:56:00|83026.3|82976.3|83021.1|82971.1|83026.5|82976.5|83020.4|82970.4|24
1621540570000|2021-05-20 19:56:10|83020.7|82970.7|83021.2|82971.2|83022.6|82972.6|83020.4|82970.4|27
1621540580000|2021-05-20 19:56:20|83020.9|82970.9|83019.3|82969.3|83021.5|82971.5|83017.6|82967.6|18
1621540590000|2021-05-20 19:56:30|83019.6|82969.6|83023.5|82973.5|83024.3|82974.3|83018.3|82968.3|35
1621540600000|2021-05-20 19:56:40|83023.3|82973.3|83023.4|82973.4|83024.1|82974.1|83023.2|82973.2|23
1621540610000|2021-05-20 19:56:50|83023.3|82973.3|83025.4|82975.4|83025.4|82975.4|83022.5|82972.5|31
1621540620000|2021-05-20 19:57:00|83025|82975|83023.7|82973.7|83025.9|82975.9|83022.6|82972.6|28
1621540630000|2021-05-20 19:57:10|83024.6|82974.6|83023.5|82973.5|83024.6|82974.6|83022.6|82972.6|25
1621540640000|2021-05-20 19:57:20|83023.6|82973.6|83024|82974|83024.8|82974.8|83023.4|82973.4|18
1621540650000|2021-05-20 19:57:30|83023.9|82973.9|83019.4|82969.4|83023.9|82973.9|83018.8|82968.8|30
1621540660000|2021-05-20 19:57:40|83019.2|82969.2|83016.2|82966.2|83019.6|82969.6|83013.1|82963.1|46
1621540670000|2021-05-20 19:57:50|83016.1|82966.1|83000.4|82950.4|83016.2|82966.2|82996.8|82946.8|47
1621540680000|2021-05-20 19:58:00|83000|82950|83003.4|82953.4|83005|82955|82992.9|82942.9|60
1621540690000|2021-05-20 19:58:10|83003.6|82953.6|83004.4|82954.4|83006.9|82956.9|83003.3|82953.3|47
1621540700000|2021-05-20 19:58:20|83004.3|82954.3|82996|82946|83005.9|82955.9|82995.6|82945.6|52
1621540710000|2021-05-20 19:58:30|82996.4|82946.4|83001.7|82951.7|83002.4|82952.4|82996.4|82946.4|55
1621540720000|2021-05-20 19:58:40|83000.7|82950.7|83003|82953|83004.2|82954.2|83000.2|82950.2|33
1621540730000|2021-05-20 19:58:50|83003.4|82953.4|83003.5|82953.5|83004|82954|83002.6|82952.6|29
1621540740000|2021-05-20 19:59:00|83003.4|82953.4|82998.1|82948.1|83006.1|82956.1|82997.3|82947.3|51
1621540750000|2021-05-20 19:59:10|82998.2|82948.2|82998.7|82948.7|82999.1|82949.1|82997.5|82947.5|31
1621540760000|2021-05-20 19:59:20|82998.6|82948.6|82997.9|82947.9|82998.7|82948.7|82997.9|82947.9|17
1621540770000|2021-05-20 19:59:30|82998|82948|82994.6|82944.6|82998.4|82948.4|82993.3|82943.3|37
1621540780000|2021-05-20 19:59:40|82994.1|82944.1|82992.6|82942.6|82995.1|82945.1|82990.1|82940.1|37
1621540790000|2021-05-20 19:59:50|82992.9|82942.9|82995.5|82945.5|82997|82947|82992.7|82942.7|46
1621540800000|2021-05-20 20:00:00|82994.9|82944.9|83007.1|82957.1|83009.3|82959.3|82994.9|82944.9|66
1621540810000|2021-05-20 20:00:10|83007.4|82957.4|83008.6|82958.6|83008.8|82958.8|83006.9|82956.9|41
1621540820000|2021-05-20 20:00:20|83008.5|82958.5|83010.5|82960.5|83010.6|82960.6|83007.8|82957.8|44
1621540830000|2021-05-20 20:00:30|83010.1|82960.1|83012.2|82962.2|83012.7|82962.7|83010.1|82960.1|43
1621540840000|2021-05-20 20:00:40|83012.1|82962.1|83012.1|82962.1|83012.2|82962.2|83010.8|82960.8|26
1621540850000|2021-05-20 20:00:50|83011.8|82961.8|83012.9|82962.9|83014.5|82964.5|83010.7|82960.7|36
1621540860000|2021-05-20 20:01:00|83013.4|82963.4|83011.4|82961.4|83013.8|82963.8|83010.8|82960.8|63
1621540870000|2021-05-20 20:01:10|83011.3|82961.3|83005.8|82955.8|83012.4|82962.4|83005.6|82955.6|44
1621540880000|2021-05-20 20:01:20|83005.5|82955.5|83007.2|82957.2|83007.9|82957.9|82995.8|82945.8|58
1621540890000|2021-05-20 20:01:30|83007|82957|83009|82959|83010.8|82960.8|83006.2|82956.2|58
1621540900000|2021-05-20 20:01:40|83009.9|82959.9|83007.9|82957.9|83010.5|82960.5|83007.8|82957.8|46
1621540910000|2021-05-20 20:01:50|83008.3|82958.3|83009.1|82959.1|83009.9|82959.9|83006.7|82956.7|51
1621540920000|2021-05-20 20:02:00|83009.2|82959.2|83009.5|82959.5|83009.8|82959.8|83006.7|82956.7|68
1621540930000|2021-05-20 20:02:10|83009.6|82959.6|82996.1|82946.1|83010.1|82960.1|82996.1|82946.1|40
1621540940000|2021-05-20 20:02:20|82997.4|82947.4|82995.3|82945.3|82998|82948|82994.3|82944.3|49
1621540950000|2021-05-20 20:02:30|82995.2|82945.2|83005.4|82955.4|83005.6|82955.6|82995.2|82945.2|48
1621540960000|2021-05-20 20:02:40|83004.2|82954.2|83005.2|82955.2|83005.5|82955.5|83002|82952|31
1621540970000|2021-05-20 20:02:50|83005.8|82955.8|83006.5|82956.5|83006.8|82956.8|83005.1|82955.1|22
1621540980000|2021-05-20 20:03:00|83005.6|82955.6|83008.2|82958.2|83008.2|82958.2|83005.6|82955.6|32
1621540990000|2021-05-20 20:03:10|83008.3|82958.3|83007.2|82957.2|83008.8|82958.8|83006.6|82956.6|34
1621541000000|2021-05-20 20:03:20|83006.7|82956.7|83008.3|82958.3|83008.5|82958.5|83006.7|82956.7|30
1621541010000|2021-05-20 20:03:30|83008.2|82958.2|83007.1|82957.1|83009.1|82959.1|83007.1|82957.1|22
1621541020000|2021-05-20 20:03:40|83007.6|82957.6|83010.5|82960.5|83010.7|82960.7|83007.1|82957.1|32
1621541030000|2021-05-20 20:03:50|83010.3|82960.3|83010.4|82960.4|83010.9|82960.9|83009.8|82959.8|33
1621541040000|2021-05-20 20:04:00|83010|82960|83009.3|82959.3|83010|82960|83008.1|82958.1|26
1621541050000|2021-05-20 20:04:10|83009.2|82959.2|83017.4|82967.4|83017.4|82967.4|83008|82958|39
1621541060000|2021-05-20 20:04:20|83017.2|82967.2|83018.2|82968.2|83019.8|82969.8|83015.9|82965.9|51
1621541070000|2021-05-20 20:04:30|83018.3|82968.3|83017|82967|83019.8|82969.8|83016.5|82966.5|35
1621541080000|2021-05-20 20:04:40|83016.7|82966.7|83016.2|82966.2|83017.9|82967.9|83013.8|82963.8|46
1621541090000|2021-05-20 20:04:50|83016.3|82966.3|83014.7|82964.7|83018|82968|83014.5|82964.5|35
1621541100000|2021-05-20 20:05:00|83014.9|82964.9|83004.5|82954.5|83015.8|82965.8|83001|82951|53
1621541110000|2021-05-20 20:05:10|83005.5|82955.5|83004.2|82954.2|83006.4|82956.4|83001.2|82951.2|36
1621541120000|2021-05-20 20:05:20|83004|82954|83003.2|82953.2|83004.1|82954.1|83002.8|82952.8|25
1621541130000|2021-05-20 20:05:30|83003.3|82953.3|83001.9|82951.9|83004|82954|83001.9|82951.9|37
1621541140000|2021-05-20 20:05:40|83001.7|82951.7|83001.8|82951.8|83002.2|82952.2|83001.3|82951.3|8
1621541150000|2021-05-20 20:05:50|83001.5|82951.5|83002.8|82952.8|83002.8|82952.8|82999.6|82949.6|21
1621541160000|2021-05-20 20:06:00|83003.2|82953.2|83003.4|82953.4|83003.7|82953.7|83001.5|82951.5|28
1621541170000|2021-05-20 20:06:10|83003.3|82953.3|83002.9|82952.9|83004.5|82954.5|83002.9|82952.9|17
1621541180000|2021-05-20 20:06:20|83002.8|82952.8|83003.7|82953.7|83003.7|82953.7|83002.6|82952.6|13
1621541190000|2021-05-20 20:06:30|83003.4|82953.4|83004.2|82954.2|83004.8|82954.8|83002.2|82952.2|18
1621541200000|2021-05-20 20:06:40|83004.5|82954.5|83003.4|82953.4|83004.7|82954.7|83003.1|82953.1|24
1621541210000|2021-05-20 20:06:50|83003.5|82953.5|83004|82954|83004.2|82954.2|83002.8|82952.8|14
1621541220000|2021-05-20 20:07:00|83003.8|82953.8|83005.3|82955.3|83005.9|82955.9|83003.6|82953.6|16
1621541230000|2021-05-20 20:07:10|83005.2|82955.2|83005.2|82955.2|83006.9|82956.9|83003.4|82953.4|16
1621541240000|2021-05-20 20:07:20|83005.4|82955.4|83004.5|82954.5|83007.4|82957.4|83003.8|82953.8|17
1621541250000|2021-05-20 20:07:30|83004.6|82954.6|83006.5|82956.5|83006.8|82956.8|83003.8|82953.8|22
1621541260000|2021-05-20 20:07:40|83006.4|82956.4|83006.1|82956.1|83006.4|82956.4|83003.5|82953.5|20
1621541270000|2021-05-20 20:07:50|83006.5|82956.5|83008.1|82958.1|83008.3|82958.3|83005.5|82955.5|16
1621541280000|2021-05-20 20:08:00|83008.4|82958.4|83006.8|82956.8|83008.8|82958.8|83006.8|82956.8|16
1621541290000|2021-05-20 20:08:10|83007.4|82957.4|83006.8|82956.8|83008.8|82958.8|83006.8|82956.8|15
1621541300000|2021-05-20 20:08:20|83007.1|82957.1|83007|82957|83007.6|82957.6|83004.5|82954.5|15
1621541310000|2021-05-20 20:08:30|83008|82958|83005.3|82955.3|83008|82958|83005.3|82955.3|16
1621541320000|2021-05-20 20:08:40|83005.6|82955.6|83005.3|82955.3|83006.7|82956.7|83005.3|82955.3|17
1621541330000|2021-05-20 20:08:50|83005.4|82955.4|83005|82955|83007.4|82957.4|83005|82955|8
1621541340000|2021-05-20 20:09:00|83004.9|82954.9|83007.4|82957.4|83007.4|82957.4|83004.3|82954.3|11
1621541350000|2021-05-20 20:09:10|83007.6|82957.6|83003.2|82953.2|83008|82958|83002.2|82952.2|26
1621541360000|2021-05-20 20:09:20|83003|82953|83003.7|82953.7|83005.3|82955.3|83003|82953|14
1621541370000|2021-05-20 20:09:30|83002.5|82952.5|83003.4|82953.4|83004.1|82954.1|83002.5|82952.5|20
1621541380000|2021-05-20 20:09:40|83003|82953|83006.7|82956.7|83006.7|82956.7|83003|82953|26
1621541390000|2021-05-20 20:09:50|83006.6|82956.6|83007|82957|83008.2|82958.2|83005.6|82955.6|18
1621541400000|2021-05-20 20:10:00|83006.6|82956.6|83007.6|82957.6|83007.9|82957.9|83005.5|82955.5|17
1621541410000|2021-05-20 20:10:10|83007.8|82957.8|83006.4|82956.4|83008.8|82958.8|83006.4|82956.4|12
1621541420000|2021-05-20 20:10:20|83007.6|82957.6|83005.5|82955.5|83008.9|82958.9|83005.5|82955.5|19
1621541430000|2021-05-20 20:10:30|83005.4|82955.4|83006.6|82956.6|83007.3|82957.3|83004.6|82954.6|20
1621541440000|2021-05-20 20:10:40|83006.5|82956.5|83006.4|82956.4|83007.2|82957.2|83006.4|82956.4|19
1621541450000|2021-05-20 20:10:50|83005.8|82955.8|83002.7|82952.7|83006.9|82956.9|83002.3|82952.3|27
1621541460000|2021-05-20 20:11:00|83003|82953|83004.3|82954.3|83005.8|82955.8|83002|82952|37
1621541470000|2021-05-20 20:11:10|83004.1|82954.1|83005.3|82955.3|83005.7|82955.7|83003.9|82953.9|32
1621541480000|2021-05-20 20:11:20|83005.8|82955.8|83005.6|82955.6|83005.8|82955.8|83003.7|82953.7|23
1621541490000|2021-05-20 20:11:30|83005.5|82955.5|83005.4|82955.4|83005.7|82955.7|83004.5|82954.5|23
1621541500000|2021-05-20 20:11:40|83005|82955|83003.1|82953.1|83005.4|82955.4|83002.9|82952.9|35
1621541510000|2021-05-20 20:11:50|83003.3|82953.3|83005|82955|83005|82955|83003.3|82953.3|13
1621541520000|2021-05-20 20:12:00|83004.9|82954.9|83005.4|82955.4|83005.4|82955.4|83001.9|82951.9|29
1621541530000|2021-05-20 20:12:10|83005.5|82955.5|83003.4|82953.4|83005.5|82955.5|83001.2|82951.2|37
1621541540000|2021-05-20 20:12:20|83003.5|82953.5|83001.2|82951.2|83004.1|82954.1|83000.4|82950.4|30
1621541550000|2021-05-20 20:12:30|83001.3|82951.3|83000.4|82950.4|83001.6|82951.6|83000|82950|22
1621541560000|2021-05-20 20:12:40|83000.6|82950.6|83000.3|82950.3|83002.4|82952.4|82997|82947|41
1621541570000|2021-05-20 20:12:50|83000.1|82950.1|83020.6|82970.6|83020.6|82970.6|82996.1|82946.1|55
1621541580000|2021-05-20 20:13:00|83020.2|82970.2|83019.3|82969.3|83020.5|82970.5|83018.2|82968.2|51
1621541590000|2021-05-20 20:13:10|83019.4|82969.4|83015.2|82965.2|83019.4|82969.4|83015.2|82965.2|44
1621541600000|2021-05-20 20:13:20|83016.1|82966.1|83022.3|82972.3|83022.3|82972.3|83016|82966|35
1621541610000|2021-05-20 20:13:30|83022.8|82972.8|83025.7|82975.7|83026.9|82976.9|83022.8|82972.8|42
1621541620000|2021-05-20 20:13:40|83025.2|82975.2|83029.5|82979.5|83029.6|82979.6|83025.2|82975.2|37
1621541630000|2021-05-20 20:13:50|83029.7|82979.7|83034.6|82984.6|83034.9|82984.9|83029.7|82979.7|46
1621541640000|2021-05-20 20:14:00|83034.1|82984.1|83034.8|82984.8|83035.7|82985.7|83033.5|82983.5|33
1621541650000|2021-05-20 20:14:10|83034.5|82984.5|83026.4|82976.4|83035|82985|83025.9|82975.9|45
1621541660000|2021-05-20 20:14:20|83025.8|82975.8|83017.2|82967.2|83026.3|82976.3|83016.7|82966.7|36
1621541670000|2021-05-20 20:14:30|83017.4|82967.4|83008.5|82958.5|83019.4|82969.4|83007.8|82957.8|48
1621541680000|2021-05-20 20:14:40|83008|82958|83003.8|82953.8|83009.1|82959.1|83002.1|82952.1|50
1621541690000|2021-05-20 20:14:50|83004|82954|83003.6|82953.6|83007.5|82957.5|83003|82953|41
1621541700000|2021-05-20 20:15:00|83003.2|82953.2|83005|82955|83006.6|82956.6|83003.2|82953.2|42
1621541710000|2021-05-20 20:15:10|83006.2|82956.2|83008|82958|83008.1|82958.1|83006.2|82956.2|27
1621541720000|2021-05-20 20:15:20|83008.1|82958.1|83008.1|82958.1|83008.6|82958.6|83007.2|82957.2|24
1621541730000|2021-05-20 20:15:30|83008.6|82958.6|83008.7|82958.7|83008.7|82958.7|83006.6|82956.6|22
1621541740000|2021-05-20 20:15:40|83008.8|82958.8|83008.6|82958.6|83009.9|82959.9|83007.2|82957.2|21
1621541750000|2021-05-20 20:15:50|83008.5|82958.5|83018.2|82968.2|83018.3|82968.3|83007.3|82957.3|17
1621541760000|2021-05-20 20:16:00|83017.9|82967.9|83037.3|82987.3|83039.9|82989.9|83017.9|82967.9|67
1621541770000|2021-05-20 20:16:10|83037.2|82987.2|83037.5|82987.5|83037.7|82987.7|83036.5|82986.5|20
1621541780000|2021-05-20 20:16:20|83037.4|82987.4|83037.2|82987.2|83037.4|82987.4|83036.7|82986.7|24
1621541790000|2021-05-20 20:16:30|83036.8|82986.8|83033.4|82983.4|83037.1|82987.1|83030.8|82980.8|40
1621541800000|2021-05-20 20:16:40|83033.6|82983.6|83019.3|82969.3|83033.9|82983.9|83018.5|82968.5|33
1621541810000|2021-05-20 20:16:50|83018.8|82968.8|83012.4|82962.4|83019.1|82969.1|83012.4|82962.4|36
1621541820000|2021-05-20 20:17:00|83012.3|82962.3|82997.4|82947.4|83013.1|82963.1|82996.6|82946.6|39
1621541830000|2021-05-20 20:17:10|82997.5|82947.5|82999.8|82949.8|82999.9|82949.9|82996.9|82946.9|29
1621541840000|2021-05-20 20:17:20|83000.3|82950.3|83010.1|82960.1|83010.1|82960.1|82999.2|82949.2|44
1621541850000|2021-05-20 20:17:30|83008.3|82958.3|83010.1|82960.1|83012.7|82962.7|83008|82958|49
1621541860000|2021-05-20 20:17:40|83009.9|82959.9|83013.3|82963.3|83013.3|82963.3|83009.9|82959.9|24
1621541870000|2021-05-20 20:17:50|83013.5|82963.5|83006.5|82956.5|83033.8|82983.8|83005.6|82955.6|62
1621541880000|2021-05-20 20:18:00|83006.1|82956.1|83015.1|82965.1|83015.1|82965.1|83004.7|82954.7|42
1621541890000|2021-05-20 20:18:10|83014.4|82964.4|83019.8|82969.8|83021.2|82971.2|83014.4|82964.4|38
1621541900000|2021-05-20 20:18:20|83019.9|82969.9|83019.7|82969.7|83021.2|82971.2|83019|82969|34
1621541910000|2021-05-20 20:18:30|83019.6|82969.6|83023.5|82973.5|83024.2|82974.2|83019.5|82969.5|32
1621541920000|2021-05-20 20:18:40|83023.6|82973.6|83031.2|82981.2|83032.2|82982.2|83023.6|82973.6|36
1621541930000|2021-05-20 20:18:50|83031.4|82981.4|83031.5|82981.5|83031.6|82981.6|83029.6|82979.6|30
1621541940000|2021-05-20 20:19:00|83031.7|82981.7|83030.3|82980.3|83042.1|82992.1|83030.2|82980.2|74
1621541950000|2021-05-20 20:19:10|83028.5|82978.5|83030|82980|83030.6|82980.6|83026.6|82976.6|43
1621541960000|2021-05-20 20:19:20|83030.3|82980.3|83025.3|82975.3|83031|82981|83024.7|82974.7|38
1621541970000|2021-05-20 20:19:30|83025.2|82975.2|83027.5|82977.5|83027.5|82977.5|83024.9|82974.9|23
1621541980000|2021-05-20 20:19:40|83027.6|82977.6|83025.2|82975.2|83027.7|82977.7|83024.9|82974.9|17
1621541990000|2021-05-20 20:19:50|83025.6|82975.6|83025.3|82975.3|83025.8|82975.8|83025.2|82975.2|11
1621542000000|2021-05-20 20:20:00|83026.3|82976.3|83033.8|82983.8|83033.8|82983.8|83026.3|82976.3|34
1621542010000|2021-05-20 20:20:10|83033.7|82983.7|83033.3|82983.3|83034.2|82984.2|83031.3|82981.3|32
1621542020000|2021-05-20 20:20:20|83033.5|82983.5|83031.9|82981.9|83033.8|82983.8|83031.4|82981.4|25
1621542030000|2021-05-20 20:20:30|83031.7|82981.7|83031.2|82981.2|83034.7|82984.7|83029.5|82979.5|31
1621542040000|2021-05-20 20:20:40|83031|82981|83027.8|82977.8|83033.6|82983.6|83025.8|82975.8|29
1621542050000|2021-05-20 20:20:50|83027.7|82977.7|83026.8|82976.8|83028.8|82978.8|83025.7|82975.7|24
1621542060000|2021-05-20 20:21:00|83026.9|82976.9|83023.9|82973.9|83027|82977|83023.9|82973.9|28
1621542070000|2021-05-20 20:21:10|83025.6|82975.6|83019.1|82969.1|83025.6|82975.6|83019|82969|29
1621542080000|2021-05-20 20:21:20|83019.6|82969.6|83018.8|82968.8|83020.2|82970.2|83017.8|82967.8|33
1621542090000|2021-05-20 20:21:30|83018.5|82968.5|83020.1|82970.1|83020.6|82970.6|83017.2|82967.2|20
1621542100000|2021-05-20 20:21:40|83020.2|82970.2|83019.8|82969.8|83020.2|82970.2|83019.6|82969.6|10
1621542110000|2021-05-20 20:21:50|83019.6|82969.6|83021.3|82971.3|83022|82972|83019.6|82969.6|28
1621542120000|2021-05-20 20:22:00|83021.8|82971.8|83021.3|82971.3|83022.4|82972.4|83020.9|82970.9|15
1621542130000|2021-05-20 20:22:10|83021.2|82971.2|83028.8|82978.8|83030.4|82980.4|83019.5|82969.5|42
1621542140000|2021-05-20 20:22:20|83029.1|82979.1|83029.2|82979.2|83031.2|82981.2|83028.5|82978.5|33
1621542150000|2021-05-20 20:22:30|83028.8|82978.8|83026.3|82976.3|83029.4|82979.4|83023.6|82973.6|28
1621542160000|2021-05-20 20:22:40|83026.5|82976.5|83027.1|82977.1|83027.4|82977.4|83025.6|82975.6|22
1621542170000|2021-05-20 20:22:50|83027.3|82977.3|83026.1|82976.1|83027.6|82977.6|83025.2|82975.2|8
1621542180000|2021-05-20 20:23:00|83026.3|82976.3|83026.1|82976.1|83027.2|82977.2|83024.7|82974.7|35
1621542190000|2021-05-20 20:23:10|83026.4|82976.4|83026.9|82976.9|83027.8|82977.8|83026.1|82976.1|30
1621542200000|2021-05-20 20:23:20|83026.8|82976.8|83024.4|82974.4|83026.9|82976.9|83022.7|82972.7|28
1621542210000|2021-05-20 20:23:30|83026|82976|83023.9|82973.9|83026|82976|83022.9|82972.9|36
1621542220000|2021-05-20 20:23:40|83024.5|82974.5|83024.4|82974.4|83025.4|82975.4|83023.4|82973.4|27
1621542230000|2021-05-20 20:23:50|83024.3|82974.3|83025.7|82975.7|83026.3|82976.3|83023.1|82973.1|46
1621542240000|2021-05-20 20:24:00|83025.6|82975.6|83023.9|82973.9|83026.8|82976.8|83021.7|82971.7|52
1621542250000|2021-05-20 20:24:10|83023.7|82973.7|83024.5|82974.5|83024.5|82974.5|83022.4|82972.4|50
1621542260000|2021-05-20 20:24:20|83024.4|82974.4|83022.2|82972.2|83025.7|82975.7|83021.7|82971.7|50
1621542270000|2021-05-20 20:24:30|83024.1|82974.1|83022.8|82972.8|83024.1|82974.1|83020|82970|32
1621542280000|2021-05-20 20:24:40|83021.8|82971.8|83021.2|82971.2|83023.1|82973.1|83019.9|82969.9|19
1621542290000|2021-05-20 20:24:50|83021.3|82971.3|83021.8|82971.8|83022.4|82972.4|83020.2|82970.2|14
1621542300000|2021-05-20 20:25:00|83022|82972|83020.9|82970.9|83022|82972|83019.4|82969.4|18
1621542310000|2021-05-20 20:25:10|83021|82971|83023.3|82973.3|83023.3|82973.3|83019.9|82969.9|23
1621542320000|2021-05-20 20:25:20|83022|82972|83020.5|82970.5|83022.7|82972.7|83018.6|82968.6|17
1621542330000|2021-05-20 20:25:30|83020.7|82970.7|83021.7|82971.7|83022|82972|83020.7|82970.7|11
1621542340000|2021-05-20 20:25:40|83021.4|82971.4|83017.6|82967.6|83022.6|82972.6|83017.5|82967.5|26
1621542350000|2021-05-20 20:25:50|83017.2|82967.2|83017|82967|83017.9|82967.9|83016.7|82966.7|14
1621542360000|2021-05-20 20:26:00|83016.5|82966.5|83020.6|82970.6|83020.7|82970.7|83016.5|82966.5|22
1621542370000|2021-05-20 20:26:10|83020.2|82970.2|83021.7|82971.7|83022.6|82972.6|83017.9|82967.9|27
1621542380000|2021-05-20 20:26:20|83022.1|82972.1|83020.6|82970.6|83022.6|82972.6|83017.8|82967.8|24
1621542390000|2021-05-20 20:26:30|83020.5|82970.5|83024.6|82974.6|83024.6|82974.6|83017.2|82967.2|32
1621542400000|2021-05-20 20:26:40|83024.4|82974.4|83024.6|82974.6|83024.6|82974.6|83023.5|82973.5|11
1621542410000|2021-05-20 20:26:50|83024.1|82974.1|83021.8|82971.8|83024.5|82974.5|83021.4|82971.4|20
1621542420000|2021-05-20 20:27:00|83022.1|82972.1|83022.9|82972.9|83023.4|82973.4|83021.9|82971.9|14
1621542430000|2021-05-20 20:27:10|83023.7|82973.7|83023.8|82973.8|83024.2|82974.2|83023.1|82973.1|11
1621542440000|2021-05-20 20:27:20|83023.9|82973.9|83027.4|82977.4|83027.4|82977.4|83023.2|82973.2|11
1621542450000|2021-05-20 20:27:30|83027.5|82977.5|83023.6|82973.6|83028.2|82978.2|83023.6|82973.6|18
1621542460000|2021-05-20 20:27:40|83023.8|82973.8|83024|82974|83025.9|82975.9|83021.6|82971.6|13
1621542470000|2021-05-20 20:27:50|83024.4|82974.4|83023.2|82973.2|83024.4|82974.4|83022.6|82972.6|5
1621542480000|2021-05-20 20:28:00|83023.7|82973.7|83026.3|82976.3|83031.8|82981.8|83023.1|82973.1|31
1621542490000|2021-05-20 20:28:10|83027.2|82977.2|83025.8|82975.8|83030.8|82980.8|83024.7|82974.7|26
1621542500000|2021-05-20 20:28:20|83026.2|82976.2|83025.7|82975.7|83026.7|82976.7|83022.4|82972.4|19
1621542510000|2021-05-20 20:28:30|83025.1|82975.1|83026.2|82976.2|83026.2|82976.2|83022.5|82972.5|17
1621542520000|2021-05-20 20:28:40|83025.9|82975.9|83028.8|82978.8|83028.8|82978.8|83023.9|82973.9|15
1621542530000|2021-05-20 20:28:50|83028.3|82978.3|83023.2|82973.2|83028.3|82978.3|83015.8|82965.8|25
1621542540000|2021-05-20 20:29:00|83023.3|82973.3|83020.4|82970.4|83023.4|82973.4|83020.1|82970.1|29
1621542550000|2021-05-20 20:29:10|83020.9|82970.9|83031.8|82981.8|83034.3|82984.3|83020.7|82970.7|47
1621542560000|2021-05-20 20:29:20|83031.9|82981.9|83037.6|82987.6|83038|82988|83028.5|82978.5|48
1621542570000|2021-05-20 20:29:30|83036.8|82986.8|83036|82986|83038.3|82988.3|83035.4|82985.4|33
1621542580000|2021-05-20 20:29:40|83036.3|82986.3|83034.3|82984.3|83038.6|82988.6|83033.8|82983.8|39
1621542590000|2021-05-20 20:29:50|83035|82985|83038.3|82988.3|83039.1|82989.1|83033.9|82983.9|47
1621542600000|2021-05-20 20:30:00|83037.2|82987.2|83036.8|82986.8|83038.7|82988.7|83036.1|82986.1|25
1621542610000|2021-05-20 20:30:10|83035.6|82985.6|83035.9|82985.9|83037.7|82987.7|83034.8|82984.8|34
1621542620000|2021-05-20 20:30:20|83037.9|82987.9|83038.3|82988.3|83038.8|82988.8|83035.6|82985.6|26
1621542630000|2021-05-20 20:30:30|83038.4|82988.4|83038.1|82988.1|83038.4|82988.4|83036|82986|25
1621542640000|2021-05-20 20:30:40|83038|82988|83037.7|82987.7|83038.3|82988.3|83037.3|82987.3|10
1621542650000|2021-05-20 20:30:50|83037.2|82987.2|83044.3|82994.3|83046|82996|83037|82987|37
1621542660000|2021-05-20 20:31:00|83044.1|82994.1|83046.1|82996.1|83046.3|82996.3|83041.4|82991.4|21
1621542670000|2021-05-20 20:31:10|83046.3|82996.3|83043.6|82993.6|83046.3|82996.3|83043.5|82993.5|21
1621542680000|2021-05-20 20:31:20|83043.7|82993.7|83044.9|82994.9|83045.7|82995.7|83043.1|82993.1|17
1621542690000|2021-05-20 20:31:30|83044.5|82994.5|83043|82993|83045.4|82995.4|83042.4|82992.4|35
1621542700000|2021-05-20 20:31:40|83042.8|82992.8|83040.8|82990.8|83044.9|82994.9|83040.8|82990.8|25
1621542710000|2021-05-20 20:31:50|83039.8|82989.8|83039.5|82989.5|83040.6|82990.6|83039|82989|21
1621542720000|2021-05-20 20:32:00|83039.8|82989.8|83040.1|82990.1|83042.3|82992.3|83039.8|82989.8|10
1621542730000|2021-05-20 20:32:10|83043.5|82993.5|83045.7|82995.7|83045.7|82995.7|83042.2|82992.2|12
1621542740000|2021-05-20 20:32:20|83044.4|82994.4|83042.3|82992.3|83044.4|82994.4|83042|82992|19
1621542750000|2021-05-20 20:32:30|83042.5|82992.5|83041.4|82991.4|83043.6|82993.6|83038|82988|49
1621542760000|2021-05-20 20:32:40|83042.3|82992.3|83041.4|82991.4|83044.1|82994.1|83040|82990|42
1621542770000|2021-05-20 20:32:50|83043.5|82993.5|83043.2|82993.2|83044|82994|83041.5|82991.5|28
1621542780000|2021-05-20 20:33:00|83043|82993|83043|82993|83044.1|82994.1|83041.8|82991.8|24
1621542790000|2021-05-20 20:33:10|83041.9|82991.9|83040.7|82990.7|83047.3|82997.3|83040.7|82990.7|58
1621542800000|2021-05-20 20:33:20|83041.3|82991.3|83043.7|82993.7|83045|82995|83040.9|82990.9|53
1621542810000|2021-05-20 20:33:30|83043.8|82993.8|83041.3|82991.3|83043.9|82993.9|83041.1|82991.1|40
1621542820000|2021-05-20 20:33:40|83041.5|82991.5|83046|82996|83047.7|82997.7|83038.5|82988.5|45
1621542830000|2021-05-20 20:33:50|83045.6|82995.6|83046.9|82996.9|83049.6|82999.6|83045.6|82995.6|49
1621542840000|2021-05-20 20:34:00|83046.5|82996.5|83045.9|82995.9|83047.4|82997.4|83044.8|82994.8|14
1621542850000|2021-05-20 20:34:10|83046.2|82996.2|83045.8|82995.8|83046.4|82996.4|83045.5|82995.5|13
1621542860000|2021-05-20 20:34:20|83046.1|82996.1|83049.4|82999.4|83049.4|82999.4|83043.5|82993.5|11
1621542870000|2021-05-20 20:34:30|83047.4|82997.4|83044.2|82994.2|83047.4|82997.4|83044.1|82994.1|11
1621542880000|2021-05-20 20:34:40|83044.7|82994.7|83043.3|82993.3|83048.8|82998.8|83042.4|82992.4|30
1621542890000|2021-05-20 20:34:50|83044|82994|83044.4|82994.4|83044.4|82994.4|83042.9|82992.9|9
1621542900000|2021-05-20 20:35:00|83044.7|82994.7|83044.3|82994.3|83045.3|82995.3|83041.1|82991.1|47
1621542910000|2021-05-20 20:35:10|83044.2|82994.2|83043.4|82993.4|83044.5|82994.5|83042.4|82992.4|23
1621542920000|2021-05-20 20:35:20|83043.2|82993.2|83043|82993|83046.3|82996.3|83042.9|82992.9|23
1621542930000|2021-05-20 20:35:30|83042.8|82992.8|83045.3|82995.3|83046.2|82996.2|83042.8|82992.8|25
1621542940000|2021-05-20 20:35:40|83045|82995|83044|82994|83045.4|82995.4|83044|82994|35
1621542950000|2021-05-20 20:35:50|83044.3|82994.3|83045.8|82995.8|83047.9|82997.9|83043.9|82993.9|11
1621542960000|2021-05-20 20:36:00|83045.7|82995.7|83045.1|82995.1|83046.5|82996.5|83045|82995|19
1621542970000|2021-05-20 20:36:10|83045|82995|83045.9|82995.9|83046.9|82996.9|83044.1|82994.1|26
1621542980000|2021-05-20 20:36:20|83046.1|82996.1|83041.8|82991.8|83046.6|82996.6|83041.5|82991.5|26
1621542990000|2021-05-20 20:36:30|83041.7|82991.7|83042.4|82992.4|83042.5|82992.5|83041.7|82991.7|9
1621543000000|2021-05-20 20:36:40|83040.7|82990.7|83041.8|82991.8|83042.5|82992.5|83040.2|82990.2|24
1621543010000|2021-05-20 20:36:50|83041.7|82991.7|83041.3|82991.3|83041.7|82991.7|83038.5|82988.5|19
1621543020000|2021-05-20 20:37:00|83041.2|82991.2|83041.6|82991.6|83043.9|82993.9|83038.6|82988.6|14
1621543030000|2021-05-20 20:37:10|83041.2|82991.2|83040.6|82990.6|83041.8|82991.8|83039.9|82989.9|17
1621543040000|2021-05-20 20:37:20|83039.3|82989.3|83040.3|82990.3|83041.1|82991.1|83038.8|82988.8|17
1621543050000|2021-05-20 20:37:30|83040.5|82990.5|83040.7|82990.7|83040.7|82990.7|83039.5|82989.5|12
1621543060000|2021-05-20 20:37:40|83040.6|82990.6|83045.1|82995.1|83051.8|83001.8|83040.6|82990.6|33
1621543070000|2021-05-20 20:37:50|83043.7|82993.7|83043|82993|83044.3|82994.3|83042.7|82992.7|15
1621543080000|2021-05-20 20:38:00|83042.9|82992.9|83044.2|82994.2|83044.2|82994.2|83042.9|82992.9|24
1621543090000|2021-05-20 20:38:10|83044.4|82994.4|83045.3|82995.3|83045.9|82995.9|83043.7|82993.7|28
1621543100000|2021-05-20 20:38:20|83045.4|82995.4|83043.7|82993.7|83046.3|82996.3|83043.4|82993.4|43
1621543110000|2021-05-20 20:38:30|83043.6|82993.6|83045.1|82995.1|83046.1|82996.1|83043.6|82993.6|27
1621543120000|2021-05-20 20:38:40|83045.5|82995.5|83044.7|82994.7|83045.9|82995.9|83044.5|82994.5|16
1621543130000|2021-05-20 20:38:50|83044.4|82994.4|83047.1|82997.1|83048.4|82998.4|83044|82994|32
1621543140000|2021-05-20 20:39:00|83047.4|82997.4|83040.5|82990.5|83047.4|82997.4|83038.9|82988.9|49
1621543150000|2021-05-20 20:39:10|83040.6|82990.6|83041.2|82991.2|83042|82992|83040.6|82990.6|29
1621543160000|2021-05-20 20:39:20|83040.9|82990.9|83043.3|82993.3|83046.5|82996.5|83040.2|82990.2|27
1621543170000|2021-05-20 20:39:30|83043.9|82993.9|83042.5|82992.5|83043.9|82993.9|83042.5|82992.5|20
1621543180000|2021-05-20 20:39:40|83042.9|82992.9|83042.9|82992.9|83045.2|82995.2|83042.3|82992.3|37
1621543190000|2021-05-20 20:39:50|83043.3|82993.3|83061.3|83011.3|83061.3|83011.3|83043.3|82993.3|61
1621543200000|2021-05-20 20:40:00|83061.4|83011.4|83076.1|83026.1|83088.7|83038.7|83061.4|83011.4|80
1621543210000|2021-05-20 20:40:10|83077.4|83027.4|83069.1|83019.1|83078.1|83028.1|83067|83017|72
1621543220000|2021-05-20 20:40:20|83068.9|83018.9|83069.6|83019.6|83070.8|83020.8|83066.4|83016.4|58
1621543230000|2021-05-20 20:40:30|83069.7|83019.7|83049.5|82999.5|83072|83022|83049.5|82999.5|65
1621543240000|2021-05-20 20:40:40|83049.3|82999.3|83047.4|82997.4|83052.6|83002.6|83047.2|82997.2|55
1621543250000|2021-05-20 20:40:50|83047.6|82997.6|83048.1|82998.1|83049.6|82999.6|83047.2|82997.2|28
1621543260000|2021-05-20 20:41:00|83048.2|82998.2|83033.4|82983.4|83052.3|83002.3|83031.7|82981.7|57
1621543270000|2021-05-20 20:41:10|83032.4|82982.4|83040|82990|83041.7|82991.7|83031.9|82981.9|62
1621543280000|2021-05-20 20:41:20|83040.3|82990.3|83056.4|83006.4|83067.2|83017.2|83040.1|82990.1|67
1621543290000|2021-05-20 20:41:30|83056.9|83006.9|83058.9|83008.9|83065.3|83015.3|83051.8|83001.8|79
1621543300000|2021-05-20 20:41:40|83059.3|83009.3|83044|82994|83059.3|83009.3|83041.9|82991.9|51
1621543310000|2021-05-20 20:41:50|83044.1|82994.1|83043.1|82993.1|83044.1|82994.1|83042.3|82992.3|32
1621543320000|2021-05-20 20:42:00|83043.5|82993.5|83055.8|83005.8|83058|83008|83043.5|82993.5|43
1621543330000|2021-05-20 20:42:10|83055.5|83005.5|83061|83011|83063.3|83013.3|83054.8|83004.8|43
1621543340000|2021-05-20 20:42:20|83058.8|83008.8|83056.8|83006.8|83058.8|83008.8|83056.7|83006.7|33
1621543350000|2021-05-20 20:42:30|83057.1|83007.1|83058.3|83008.3|83058.9|83008.9|83056.8|83006.8|26
1621543360000|2021-05-20 20:42:40|83058.4|83008.4|83057.4|83007.4|83058.4|83008.4|83057.4|83007.4|25
1621543370000|2021-05-20 20:42:50|83057.2|83007.2|83057.6|83007.6|83057.9|83007.9|83057.2|83007.2|10
1621543380000|2021-05-20 20:43:00|83057.7|83007.7|83059.3|83009.3|83059.8|83009.8|83057.1|83007.1|15
1621543390000|2021-05-20 20:43:10|83059.2|83009.2|83058.2|83008.2|83059.3|83009.3|83058.2|83008.2|8
1621543400000|2021-05-20 20:43:20|83058.5|83008.5|83058.4|83008.4|83058.7|83008.7|83058|83008|8
1621543410000|2021-05-20 20:43:30|83058|83008|83057.7|83007.7|83058.4|83008.4|83056.4|83006.4|19
1621543420000|2021-05-20 20:43:40|83057.8|83007.8|83057.6|83007.6|83058|83008|83057.5|83007.5|9
1621543430000|2021-05-20 20:43:50|83057.5|83007.5|83057.4|83007.4|83057.9|83007.9|83056.8|83006.8|16
1621543440000|2021-05-20 20:44:00|83057.5|83007.5|83057.5|83007.5|83057.8|83007.8|83056.8|83006.8|12
1621543450000|2021-05-20 20:44:10|83058.1|83008.1|83056.3|83006.3|83058.1|83008.1|83055.1|83005.1|37
1621543460000|2021-05-20 20:44:20|83056.4|83006.4|83056|83006|83058.2|83008.2|83056|83006|32
1621543470000|2021-05-20 20:44:30|83056.2|83006.2|83055.5|83005.5|83057.1|83007.1|83053.6|83003.6|44
1621543480000|2021-05-20 20:44:40|83054|83004|83053.2|83003.2|83055.2|83005.2|83052.7|83002.7|31
1621543490000|2021-05-20 20:44:50|83052.9|83002.9|83054.4|83004.4|83060.1|83010.1|83047.8|82997.8|48
1621543500000|2021-05-20 20:45:00|83053.3|83003.3|83064.9|83014.9|83068.4|83018.4|83052|83002|76
1621543510000|2021-05-20 20:45:10|83063.9|83013.9|83060.1|83010.1|83067.8|83017.8|83056.3|83006.3|79
1621543520000|2021-05-20 20:45:20|83058.4|83008.4|83055.8|83005.8|83061.1|83011.1|83055|83005|55
1621543530000|2021-05-20 20:45:30|83057.2|83007.2|83058.5|83008.5|83059.3|83009.3|83056.3|83006.3|32
1621543540000|2021-05-20 20:45:40|83058.3|83008.3|83053.3|83003.3|83061.9|83011.9|83048.1|82998.1|62
1621543550000|2021-05-20 20:45:50|83053.1|83003.1|83053.8|83003.8|83056.5|83006.5|83050.5|83000.5|44
1621543560000|2021-05-20 20:46:00|83054.4|83004.4|83056|83006|83056.5|83006.5|83051.7|83001.7|41
1621543570000|2021-05-20 20:46:10|83054.2|83004.2|83054.3|83004.3|83056.7|83006.7|83051.2|83001.2|42
1621543580000|2021-05-20 20:46:20|83056.6|83006.6|83053.6|83003.6|83056.6|83006.6|83046.9|82996.9|41
1621543590000|2021-05-20 20:46:30|83052.6|83002.6|83051.3|83001.3|83054.1|83004.1|83051.3|83001.3|15
1621543600000|2021-05-20 20:46:40|83051.2|83001.2|83048.9|82998.9|83051.6|83001.6|83048.1|82998.1|7
1621543610000|2021-05-20 20:46:50|83048.1|82998.1|83054.4|83004.4|83054.8|83004.8|83048.1|82998.1|11
1621543620000|2021-05-20 20:47:00|83053.9|83003.9|83057.4|83007.4|83060|83010|83051.2|83001.2|25
1621543630000|2021-05-20 20:47:10|83060.7|83010.7|83058.5|83008.5|83061.6|83011.6|83057.7|83007.7|74
1621543640000|2021-05-20 20:47:20|83058.6|83008.6|83059.1|83009.1|83060.7|83010.7|83057.8|83007.8|70
1621543650000|2021-05-20 20:47:30|83058.8|83008.8|83059.9|83009.9|83061.4|83011.4|83057.5|83007.5|37
1621543660000|2021-05-20 20:47:40|83060.2|83010.2|83060.8|83010.8|83060.8|83010.8|83056.1|83006.1|37
1621543670000|2021-05-20 20:47:50|83060.3|83010.3|83057.7|83007.7|83062.3|83012.3|83054.8|83004.8|45
1621543680000|2021-05-20 20:48:00|83057.6|83007.6|83073.5|83023.5|83088|83027.2|83054.7|83004.7|36
1621543690000|2021-05-20 20:48:10|83069.8|83019.8|83070.5|83020.5|83072.5|83022.5|83062.8|83012.8|78
1621543700000|2021-05-20 20:48:20|83070.9|83020.9|83065.4|83015.4|83071.2|83021.2|83061|83011|51
1621543710000|2021-05-20 20:48:30|83066|83016|83059.5|83009.5|83071.3|83021.3|83059.5|83009.5|78
1621543720000|2021-05-20 20:48:40|83060.7|83010.7|83061.2|83011.2|83075|83016.5|83051.1|82989.1|79
1621543730000|2021-05-20 20:48:50|83060|83010|83062.7|82986.7|83075.4|83012.4|83053.7|82977|79
1621543740000|2021-05-20 20:49:00|83065.6|82985.7|83060.5|82985.6|83065.6|82999.3|83035.3|82973.7|80
1621543750000|2021-05-20 20:49:10|83061.1|82985.7|83045.2|82995.2|83061.4|83001.2|83045.1|82985.7|80
1621543760000|2021-05-20 20:49:20|83045.7|82995.7|83047.4|82997.4|83066.5|83000.9|83044.8|82982.7|65
1621543770000|2021-05-20 20:49:30|83048.2|82998.2|83047.7|82997.7|83081|82998.9|83042.3|82980.3|72
1621543780000|2021-05-20 20:49:40|83048.8|82998.8|83045.1|82995.1|83055.9|82999.4|83043.2|82984.3|61
1621543790000|2021-05-20 20:49:50|83043.8|82993.8|83047.6|82997.6|83053.9|82999.3|83042.1|82982.8|77
1621543800000|2021-05-20 20:50:00|83058.9|82988.9|83045.8|82995.8|83064.3|83002|83043.3|82985.6|77
1621543810000|2021-05-20 20:50:10|83046.5|82996.5|83046.5|82996.5|83050.2|83000.2|83040.1|82990.1|73
1621543820000|2021-05-20 20:50:20|83046|82996|83045.1|82995.1|83050.4|83000.4|83041.9|82991.9|77
1621543830000|2021-05-20 20:50:30|83047.6|82997.6|83058.4|83008.4|83059.9|83009.9|83047.6|82997.6|61
1621543840000|2021-05-20 20:50:40|83058.6|83008.6|83055.8|83005.8|83093|83025.4|83053.5|82989.8|72
1621543850000|2021-05-20 20:50:50|83071|82995.3|83055.6|83005.6|83078.7|83012.3|83050.2|82988.4|76
1621543860000|2021-05-20 20:51:00|83056.2|83006.2|83050.6|83000.6|83072|83012.2|83047.5|82988.4|76
1621543870000|2021-05-20 20:51:10|83051.3|83001.3|83050.6|83000.6|83063.1|83010.8|83049.8|82988.4|76
1621543880000|2021-05-20 20:51:20|83050.8|83000.8|83075.8|82998.5|83088.8|83006.9|83046|82989.2|79
1621543890000|2021-05-20 20:51:30|83067.9|82995.3|83070.8|82997.3|83081|83013.2|83051.4|82989.4|78
1621543900000|2021-05-20 20:51:40|83069.2|82996.8|83039.5|82989.5|83076|83015.2|83037.4|82973.6|77
1621543910000|2021-05-20 20:51:50|83040|82990|83040|82990|83041.2|82991.2|83036.7|82986.7|39
1621543920000|2021-05-20 20:52:00|83039.8|82989.8|83034.8|82984.8|83040.8|82990.8|83031.2|82981.2|40
1621543930000|2021-05-20 20:52:10|83034.3|82984.3|83034.5|82984.5|83039.1|82989.1|83027.2|82977.2|43
1621543940000|2021-05-20 20:52:20|83036.9|82986.9|83043.5|82993.5|83044.5|82994.5|83028.5|82978.5|53
1621543950000|2021-05-20 20:52:30|83043.7|82993.7|83044.7|82994.7|83048|82998|83040.4|82990.4|78
1621543960000|2021-05-20 20:52:40|83044.8|82994.8|83042.8|82992.8|83052|83002|83041|82991|73
1621543970000|2021-05-20 20:52:50|83041.8|82991.8|83045.3|82995.3|83048.7|82998.7|83037.7|82987.7|55
1621543980000|2021-05-20 20:53:00|83043.8|82993.8|83057.5|83007.5|83057.5|83007.5|83040.8|82990.8|60
1621543990000|2021-05-20 20:53:10|83058|83008|83055.6|83005.6|83061.2|83011.2|83055.4|83005.4|54
1621544000000|2021-05-20 20:53:20|83054.4|83004.4|83108.6|83015.1|83148|83039.6|83054|83001.1|66
1621544010000|2021-05-20 20:53:30|83110.9|83020.8|83085.5|83011.5|83115.4|83032.6|83057.2|82991.5|78
1621544020000|2021-05-20 20:53:40|83077.9|83003.2|83090.9|83010.2|83100.8|83017.1|83075.4|82995.5|80
1621544030000|2021-05-20 20:53:50|83081.8|83006.8|83080.2|83008.6|83091.7|83020.1|83066.7|82999.3|71
1621544040000|2021-05-20 20:54:00|83080.4|83009.1|83087.3|83011.9|83087.7|83025.9|83071.7|83005.3|78
1621544050000|2021-05-20 20:54:10|83086.5|83011.2|83073.6|83023.6|83086.5|83024.9|83070.9|83010.5|71
1621544060000|2021-05-20 20:54:20|83073.9|83023.9|83083.7|83012.4|83088.9|83024.8|83066.5|83011.3|74
1621544070000|2021-05-20 20:54:30|83071.9|83021.9|83069.9|83019.9|83085.1|83025.3|83067.4|83013.8|53
1621544080000|2021-05-20 20:54:40|83069.6|83019.6|83069.3|83019.3|83070.9|83020.9|83067.8|83017.8|35
1621544090000|2021-05-20 20:54:50|83069.2|83019.2|83062.5|83012.5|83069.7|83019.7|83059.9|83009.9|40
1621544100000|2021-05-20 20:55:00|83059.5|83009.5|83065|82971.7|83075.6|83015|83059.5|82959.7|45
1621544110000|2021-05-20 20:55:10|83071.1|82968.2|83074.8|82970.8|83074.8|82978.7|83067.5|82962.4|22
1621544120000|2021-05-20 20:55:20|83073.7|82969.7|83075.5|82968.1|83076.7|82975.6|83069.5|82964.1|30
1621544130000|2021-05-20 20:55:30|83075.6|82968.5|83064.9|82984.8|83078.5|82989.7|83061.8|82964.5|71
1621544140000|2021-05-20 20:55:40|83066.4|82983.8|83069.7|82983.9|83073.4|82986.3|83063.1|82975.7|75
1621544150000|2021-05-20 20:55:50|83069.5|82984|83062.8|82983.8|83070.5|82988.8|83060.6|82978.8|72
1621544160000|2021-05-20 20:56:00|83062.4|82982.7|83063.1|82984|83071.6|82988.8|83058.6|82978.9|58
1621544170000|2021-05-20 20:56:10|83062.4|82984.9|83067.9|82986.8|83069.9|82988.4|83059.8|82982.3|54
1621544180000|2021-05-20 20:56:20|83069.2|82985.7|83065.1|82986.4|83069.8|82987.2|83061.8|82985.2|34
1621544190000|2021-05-20 20:56:30|83065.9|82984.2|83061.7|82979.1|83066.2|82984.5|83057.2|82978.9|57
1621544200000|2021-05-20 20:56:40|83060.8|82982.1|83059.5|82977.1|83062.8|82982.1|83055.7|82969.9|45
1621544210000|2021-05-20 20:56:50|83059.7|82977.4|83044.3|82970|83060|82978.9|83043.9|82966.4|52
1621544220000|2021-05-20 20:57:00|83046.4|82970.1|83007.4|82957.4|83046.4|82970.1|83005|82931.2|67
1621544230000|2021-05-20 20:57:10|83006.2|82956.2|83073|82964.8|83078.4|82967.4|83006.2|82956.2|45
1621544240000|2021-05-20 20:57:20|83075.1|82965|83070.9|82971.8|83079.4|82990.8|83060|82957.8|69
1621544250000|2021-05-20 20:57:30|83071|82971.5|83074.5|82975.1|83077.6|82976.9|83069.1|82967.1|39
1621544260000|2021-05-20 20:57:40|83073.3|82976.2|83051.4|82953.1|83081.5|82976.2|83051.4|82948|41
1621544270000|2021-05-20 20:57:50|83053|82952.4|83066.1|82955.1|83079.3|82968.6|83033|82933.3|62
1621544280000|2021-05-20 20:58:00|83062.8|82958.9|83068.3|82961.7|83075.7|82965.7|83059.1|82954.6|28
1621544290000|2021-05-20 20:58:10|83069.7|82962|83072.6|82961.6|83073.3|82962.5|83067.1|82956.1|13
1621544300000|2021-05-20 20:58:20|83064.9|82961.8|83068.4|82957.4|83070.4|82963.8|83064.9|82955.3|17
1621544310000|2021-05-20 20:58:30|83068.2|82957.2|83025.8|82946.2|83068.3|82962.4|83003.8|82939.3|43
1621544320000|2021-05-20 20:58:40|83024.8|82947.3|83070.9|82959.9|83075.3|82970.5|83024.8|82936.9|57
1621544330000|2021-05-20 20:58:50|83070.5|82959.5|83064.8|82961.2|83070.5|82969|83062.1|82959.5|28
1621544340000|2021-05-20 20:59:00|83063.6|82960.3|83068.8|82958.1|83068.8|82961.6|83058.9|82957.9|18
1621544350000|2021-05-20 20:59:10|83063.9|82961|83069.5|82958.5|83070|82962.6|83060.6|82957.9|9
1621544360000|2021-05-20 20:59:20|83069.4|82958.4|83072|82965.6|83075.3|82965.6|83064.8|82958.4|16
1621544370000|2021-05-20 20:59:30|83063.5|82971.1|83058.5|82971.3|83063.5|82973.2|83055.1|82968.8|39
1621544380000|2021-05-20 20:59:40|83059.1|82971.4|83056.6|82973.1|83059.1|82973.9|83056|82971.1|31
1621544390000|2021-05-20 20:59:50|83056.7|82973.2|83056.7|82981.4|83063.7|82981.4|83054.7|82969.4|25
1621544400000|2021-05-20 21:00:00|83080.6|82969.6|83062.3|82978.5|83080.6|82978.5|83062.3|82968.3|4
1621544410000|2021-05-20 21:00:10|83080.4|82969.4|83090.5|82979.5|83096.1|82985.1|83080.4|82969.4|4
1621544420000|2021-05-20 21:00:20|83090.6|82979.6|83080.4|82969.4|83090.6|82979.6|83080.4|82969.4|4
1621544430000|2021-05-20 21:00:30|83080|82969|83080.2|82969.2|83080.2|82969.2|83080|82969|2
1621544440000|2021-05-20 21:00:40|83080.4|82969.4|83080.4|82969.4|83080.4|82969.4|83080.4|82969.4|1
1621544450000|2021-05-20 21:00:50|83080.2|82969.2|83080.2|82969.2|83080.2|82969.2|83080.2|82969.2|1
1621544460000|2021-05-20 21:01:00|83081.8|82970.8|83081.8|82970.8|83081.8|82970.8|83081.8|82970.8|1
1621544480000|2021-05-20 21:01:20|83081.4|82970.4|83081.8|82970.8|83081.8|82970.8|83081.4|82970.4|2
1621544520000|2021-05-20 21:02:00|83082.6|82971.6|83082.6|82971.6|83082.6|82971.6|83082.6|82971.6|1
1621544580000|2021-05-20 21:03:00|83081|82970|83081|82970|83081|82970|83081|82970|1
1621544640000|2021-05-20 21:04:00|83071.8|82978.1|83071.8|82978.1|83071.8|82978.1|83071.8|82978.1|1
1621544680000|2021-05-20 21:04:40|83073.3|82977.3|83063.3|82982.8|83073.3|82982.8|83063.3|82977.3|2
1621544690000|2021-05-20 21:04:50|83118.1|83007.1|83063.3|82982.8|83118.1|83007.1|83063.3|82982.8|2
1621544700000|2021-05-20 21:05:00|83133.4|83022.4|83116.8|83005.8|83134.6|83023.6|83109.4|82998.4|15
1621544710000|2021-05-20 21:05:10|83128.4|83017.4|83116.9|83005.9|83128.4|83017.4|83116.9|83005.9|2
1621544720000|2021-05-20 21:05:20|83111.2|83000.2|83111.2|83000.2|83111.2|83000.2|83111.2|83000.2|1
1621544730000|2021-05-20 21:05:30|83098.8|82987.8|83080.8|82969.8|83098.8|82987.8|83080.8|82969.8|2
1621544740000|2021-05-20 21:05:40|83096.8|82985.8|83112.1|83001.1|83127.8|83016.8|83096.8|82985.8|3
1621544750000|2021-05-20 21:05:50|83112.2|83001.2|83081.3|82970.3|83112.2|83001.2|83081.3|82970.3|2
1621544760000|2021-05-20 21:06:00|83122.5|83011.5|83149|83038|83149|83038|83108.7|82997.7|11
1621544770000|2021-05-20 21:06:10|83142.3|83031.3|83172.2|83061.2|83172.2|83061.2|83142.3|83031.3|5
1621544780000|2021-05-20 21:06:20|83153.1|83042.1|83160.2|83049.2|83160.2|83049.2|83139.2|83028.2|3
1621544790000|2021-05-20 21:06:30|83152|83041|83160.4|83049.4|83160.4|83049.4|83152|83041|4
1621544800000|2021-05-20 21:06:40|83163.9|83052.9|83146.9|83035.9|83163.9|83052.9|83143.9|83032.9|4
1621544810000|2021-05-20 21:06:50|83112.7|83001.7|83128.4|83017.4|83149|83038|83112.7|83001.7|12
1621544820000|2021-05-20 21:07:00|83141.1|83030.1|83124.9|83013.9|83141.1|83030.1|83104.7|82993.7|13
1621544830000|2021-05-20 21:07:10|83123.9|83012.9|83134.3|83023.3|83136.3|83025.3|83123.9|83012.9|15
1621544840000|2021-05-20 21:07:20|83135.6|83024.6|83125|83014|83135.6|83024.6|83121.5|83010.5|16
1621544850000|2021-05-20 21:07:30|83122.7|83011.7|83122.8|83011.8|83133.2|83022.2|83111|83000|13
1621544860000|2021-05-20 21:07:40|83130.9|83019.9|83130|83019|83130.9|83019.9|83115.5|83004.5|8
1621544870000|2021-05-20 21:07:50|83132.1|83021.1|83127.6|83016.6|83132.1|83021.1|83123|83012|7
1621544880000|2021-05-20 21:08:00|83125.2|83014.2|83118.5|83007.5|83125.2|83014.2|83108.6|82997.6|8
1621544890000|2021-05-20 21:08:10|83109.6|82998.6|83120.1|83009.1|83120.1|83009.1|83108.2|82997.2|6
1621544900000|2021-05-20 21:08:20|83120.9|83009.9|83103.1|82992.1|83127.2|83016.2|83103.1|82992.1|7
1621544910000|2021-05-20 21:08:30|83118.2|83007.2|83122.2|83011.2|83122.2|83011.2|83087.7|82976.7|9
1621544920000|2021-05-20 21:08:40|83112.4|83001.4|83128.4|83017.4|83128.4|83017.4|83100.2|82989.2|7
1621544930000|2021-05-20 21:08:50|83128|83017|83120.3|83009.3|83128|83017|83114.5|83003.5|3
1621544940000|2021-05-20 21:09:00|83103.6|82992.6|83132.9|83021.9|83132.9|83021.9|83100.3|82989.3|6
1621544950000|2021-05-20 21:09:10|83110.8|82999.8|83127|83016|83127.8|83016.8|83110.8|82999.8|4
1621544960000|2021-05-20 21:09:20|83125.4|83014.4|83108.9|82997.9|83125.4|83014.4|83108.9|82997.9|6
1621544970000|2021-05-20 21:09:30|83105.8|82994.8|83116.7|83005.7|83116.7|83005.7|83089.3|82978.3|6
1621544980000|2021-05-20 21:09:40|83113.9|83002.9|83097.6|82986.6|83113.9|83002.9|83097.6|82986.6|4
1621544990000|2021-05-20 21:09:50|83106.3|82995.3|83100|82989|83106.3|82995.3|83100|82989|2
1621545000000|2021-05-20 21:10:00|83113.7|83002.7|83120.8|83009.8|83125.1|83014.1|83113.7|83002.7|5
1621545010000|2021-05-20 21:10:10|83124.3|83013.3|83093.4|82982.4|83131.3|83020.3|83093.4|82982.4|11
1621545020000|2021-05-20 21:10:20|83130.7|83019.7|83121|83010|83130.7|83019.7|83115.9|83004.9|5
1621545030000|2021-05-20 21:10:30|83109.9|82998.9|83109.6|82998.6|83123.1|83012.1|83109.6|82998.6|5
1621545040000|2021-05-20 21:10:40|83115.9|83004.9|83118.6|83007.6|83122.1|83011.1|83105.1|82994.1|9
1621545050000|2021-05-20 21:10:50|83120.7|83009.7|83119.4|83008.4|83127|83016|83116.9|83005.9|6
1621545060000|2021-05-20 21:11:00|83114.8|83003.8|83090.2|82979.2|83114.8|83003.8|83090.2|82979.2|4
1621545070000|2021-05-20 21:11:10|83090.7|82979.7|83112.5|83001.5|83112.5|83001.5|83085.3|82974.3|5
1621545080000|2021-05-20 21:11:20|83109.1|82998.1|83087|82976|83109.1|82998.1|83087|82976|3
1621545090000|2021-05-20 21:11:30|83100.8|82989.8|83090.2|82979.2|83100.8|82989.8|83085|82974|3
1621545100000|2021-05-20 21:11:40|83113|83002|83123.9|83012.9|83127.8|83016.8|83109.5|82998.5|8
1621545110000|2021-05-20 21:11:50|83122.5|83011.5|83133.4|83022.4|83133.4|83022.4|83111.9|83000.9|4
1621545120000|2021-05-20 21:12:00|83136.2|83025.2|83123.6|83012.6|83138.2|83027.2|83123.6|83012.6|5
1621545130000|2021-05-20 21:12:10|83130.4|83019.4|83100.9|82989.9|83130.4|83019.4|83100.9|82989.9|4
1621545140000|2021-05-20 21:12:20|83099.6|82988.6|83092.2|82981.2|83099.6|82988.6|83088.3|82977.3|3
1621545150000|2021-05-20 21:12:30|83074.6|82963.6|83074.6|82963.6|83074.6|82963.6|83074.6|82963.6|1
1621545160000|2021-05-20 21:12:40|83075.4|82964.4|83123.7|83012.7|83123.7|83012.7|83074.6|82963.6|4
1621545170000|2021-05-20 21:12:50|83126.7|83015.7|83121.6|83010.6|83133.7|83022.7|83120.5|83009.5|6
1621545180000|2021-05-20 21:13:00|83112.2|83001.2|83128.1|83017.1|83128.1|83017.1|83103.8|82992.8|5
1621545190000|2021-05-20 21:13:10|83126.2|83015.2|83123.9|83012.9|83126.2|83015.2|83117.2|83006.2|3
1621545200000|2021-05-20 21:13:20|83127.7|83016.7|83075.2|82964.2|83127.7|83016.7|83075.1|82964.1|4
1621545210000|2021-05-20 21:13:30|83075|82964|83116.3|83005.3|83116.3|83005.3|83075|82964|3
1621545220000|2021-05-20 21:13:40|83109.4|82998.4|83115.7|83004.7|83116.6|83005.6|83075.1|82964.1|5
1621545230000|2021-05-20 21:13:50|83107.3|82996.3|83128.8|83017.8|83130.8|83019.8|83102.1|82991.1|13
1621545240000|2021-05-20 21:14:00|83124.7|83013.7|83117.8|83006.8|83124.7|83013.7|83113.8|83002.8|12
1621545250000|2021-05-20 21:14:10|83113.4|83002.4|83122.5|83011.5|83122.5|83011.5|83104.1|82993.1|10
1621545260000|2021-05-20 21:14:20|83123.4|83012.4|83113.1|83002.1|83123.7|83012.7|83112.8|83001.8|11
1621545270000|2021-05-20 21:14:30|83114.2|83003.2|83115.7|83004.7|83118.4|83007.4|83104.1|82993.1|11
1621545280000|2021-05-20 21:14:40|83116|83005|83100.8|82989.8|83116|83005|83098.2|82987.2|4
1621545290000|2021-05-20 21:14:50|83097.6|82986.6|83113.3|83002.3|83115.5|83004.5|83097.6|82986.6|4
1621545300000|2021-05-20 21:15:00|83114.9|83003.9|83081.8|82970.8|83114.9|83003.9|83081.8|82970.8|4
1621545310000|2021-05-20 21:15:10|83087.8|82976.8|83109.9|82998.9|83110.4|82999.4|83077.6|82966.6|5
1621545320000|2021-05-20 21:15:20|83106.8|82995.8|83095.9|82984.9|83106.8|82995.8|83095.9|82984.9|3
1621545330000|2021-05-20 21:15:30|83120.3|83009.3|83086.2|82975.2|83120.3|83009.3|83082.5|82971.5|5
1621545340000|2021-05-20 21:15:40|83091.5|82980.5|83065.7|82954.7|83091.5|82980.5|83065.7|82954.7|3
1621545350000|2021-05-20 21:15:50|83066.1|82955.1|83102.8|82991.8|83116.1|83005.1|83066.1|82955.1|7
1621545360000|2021-05-20 21:16:00|83105.6|82994.6|83096.7|82985.7|83106.9|82995.9|83084.3|82973.3|6
1621545370000|2021-05-20 21:16:10|83100.9|82989.9|83093.8|82982.8|83100.9|82989.9|83085.4|82974.4|3
1621545380000|2021-05-20 21:16:20|83098|82987|83066.9|82955.9|83098|82987|83066.9|82955.9|3
1621545390000|2021-05-20 21:16:30|83065.5|82954.5|83065.5|82954.5|83065.5|82954.5|83065.5|82954.5|1
1621545400000|2021-05-20 21:16:40|83066.1|82955.1|83110.5|82999.5|83110.5|82999.5|83064|82953|5
1621545410000|2021-05-20 21:16:50|83108.1|82997.1|83082.7|82971.7|83108.1|82997.1|83078|82967|3
1621545420000|2021-05-20 21:17:00|83064|82953|83066.7|82955.7|83066.9|82955.9|83064|82953|3
1621545430000|2021-05-20 21:17:10|83066.8|82955.8|83064|82953|83066.8|82955.8|83064|82953|3
1621545450000|2021-05-20 21:17:30|83113.2|83002.2|83118.6|83007.6|83118.9|83007.9|83104.7|82993.7|5
1621545460000|2021-05-20 21:17:40|83113.5|83002.5|83112.1|83001.1|83119.2|83008.2|83103.7|82992.7|8
1621545470000|2021-05-20 21:17:50|83099.3|82988.3|83120.5|83009.5|83120.6|83009.6|83082.7|82971.7|9
1621545480000|2021-05-20 21:18:00|83120.7|83009.7|83119.1|83008.1|83120.7|83009.7|83114.7|83003.7|12
1621545490000|2021-05-20 21:18:10|83120.1|83009.1|83120.3|83009.3|83122.3|83011.3|83113.4|83002.4|4
1621545500000|2021-05-20 21:18:20|83126.4|83015.4|83106.4|82995.4|83126.4|83015.4|83104.9|82993.9|6
1621545510000|2021-05-20 21:18:30|83110.7|82999.7|83123.3|83012.3|83123.3|83012.3|83103.2|82992.2|9
1621545520000|2021-05-20 21:18:40|83123.6|83012.6|83125.1|83014.1|83126.6|83015.6|83115.5|83004.5|8
1621545530000|2021-05-20 21:18:50|83117.9|83006.9|83115.3|83004.3|83117.9|83006.9|83108.1|82997.1|5
1621545540000|2021-05-20 21:19:00|83119.2|83008.2|83130.7|83019.7|83130.7|83019.7|83119.2|83008.2|8
1621545550000|2021-05-20 21:19:10|83127.4|83016.4|83124.3|83013.3|83131.6|83020.6|83119.9|83008.9|5
1621545560000|2021-05-20 21:19:20|83076.1|82965.1|83074.5|82963.5|83076.1|82965.1|83074.1|82963.1|4
1621545570000|2021-05-20 21:19:30|83075|82964|83108.2|82997.2|83110.8|82999.8|83075|82964|5
1621545580000|2021-05-20 21:19:40|83119.8|83008.8|83116.4|83005.4|83119.8|83008.8|83096.8|82985.8|5
1621545590000|2021-05-20 21:19:50|83108.2|82997.2|83097.8|82986.8|83108.2|82997.2|83097.8|82986.8|2
1621545600000|2021-05-20 21:20:00|83108.8|82997.8|83120.4|83009.4|83122.2|83011.2|83108.8|82997.8|7
1621545610000|2021-05-20 21:20:10|83120.1|83009.1|83111.5|83000.5|83122.7|83011.7|83106.4|82995.4|5
1621545620000|2021-05-20 21:20:20|83114.7|83003.7|83114.7|83003.7|83114.7|83003.7|83104.3|82993.3|4
1621545630000|2021-05-20 21:20:30|83118.7|83007.7|83108.3|82997.3|83118.7|83007.7|83105.6|82994.6|5
1621545640000|2021-05-20 21:20:40|83085.5|82974.5|83104.3|82993.3|83104.4|82993.4|83085.5|82974.5|3
1621545650000|2021-05-20 21:20:50|83104.7|82993.7|83085|82974|83104.7|82993.7|83085|82974|3
1621545660000|2021-05-20 21:21:00|83089.1|82978.1|83121.8|83010.8|83121.8|83010.8|83089.1|82978.1|5
1621545670000|2021-05-20 21:21:10|83107.8|82996.8|83098.2|82987.2|83111.1|83000.1|83098.2|82987.2|3
1621545680000|2021-05-20 21:21:20|83100.4|82989.4|83127|83016|83128.2|83017.2|83100.4|82989.4|8
1621545690000|2021-05-20 21:21:30|83125.3|83014.3|83111.5|83000.5|83125.3|83014.3|83111.5|83000.5|8
1621545700000|2021-05-20 21:21:40|83103.9|82992.9|83113.3|83002.3|83114.1|83003.1|83103.9|82992.9|3
1621545710000|2021-05-20 21:21:50|83084.6|82973.6|83089.9|82978.9|83089.9|82978.9|83084.6|82973.6|2
1621545720000|2021-05-20 21:22:00|83091|82980|83068.6|82957.6|83095.8|82984.8|83068.6|82957.6|4
1621545730000|2021-05-20 21:22:10|83068.7|82957.7|83108|82997|83108|82997|83068.4|82957.4|4
1621545740000|2021-05-20 21:22:20|83110.1|82999.1|83068|82957|83110.1|82999.1|83068|82957|2
1621545750000|2021-05-20 21:22:30|83122.8|83011.8|83089.2|82978.2|83122.8|83011.8|83089.2|82978.2|4
1621545760000|2021-05-20 21:22:40|83094.9|82983.9|83096.6|82985.6|83100.5|82989.5|83093.6|82982.6|4
1621545770000|2021-05-20 21:22:50|83088.5|82977.5|83102.4|82991.4|83121.1|83010.1|83088.5|82977.5|8
1621545780000|2021-05-20 21:23:00|83114.4|83003.4|83116.9|83005.9|83117.7|83006.7|83099.4|82988.4|4
1621545790000|2021-05-20 21:23:10|83112|83001|83100.8|82989.8|83115.7|83004.7|83100.8|82989.8|4
1621545800000|2021-05-20 21:23:20|83092|82981|83083.9|82972.9|83092|82981|83083.9|82972.9|2
1621545810000|2021-05-20 21:23:30|83087.3|82976.3|83111|83000|83120.3|83009.3|83087.3|82976.3|11
1621545820000|2021-05-20 21:23:40|83113.6|83002.6|83114.2|83003.2|83124|83013|83113.6|83002.6|5
1621545830000|2021-05-20 21:23:50|83124.8|83013.8|83104.4|82993.4|83129.2|83018.2|83104.4|82993.4|5
1621545840000|2021-05-20 21:24:00|83108.4|82997.4|83112.4|83001.4|83112.4|83001.4|83095|82984|3
1621545850000|2021-05-20 21:24:10|83114.5|83003.5|83085.8|82974.8|83114.5|83003.5|83083.5|82972.5|3
1621545860000|2021-05-20 21:24:20|83080.3|82969.3|83068.8|82957.8|83085.1|82974.1|83068.8|82957.8|3
1621545870000|2021-05-20 21:24:30|83116.7|83005.7|83104.8|82993.8|83116.7|83005.7|83104.8|82993.8|2
1621545880000|2021-05-20 21:24:40|83110.7|82999.7|83069.1|82958.1|83110.7|82999.7|83069.1|82958.1|4
1621545890000|2021-05-20 21:24:50|83067.7|82956.7|83127|83016|83127|83016|83067.7|82956.7|2
1621545900000|2021-05-20 21:25:00|83121.9|83010.9|83087.3|82976.3|83122.6|83011.6|83087.3|82976.3|4
1621545910000|2021-05-20 21:25:10|83089.8|82978.8|83067.7|82956.7|83089.8|82978.8|83067.7|82956.7|3
1621545920000|2021-05-20 21:25:20|83068.4|82957.4|83067.7|82956.7|83068.4|82957.4|83067.4|82956.4|3
1621545930000|2021-05-20 21:25:30|83068|82957|83124.5|83013.5|83124.5|83013.5|83065.9|82954.9|4
1621545940000|2021-05-20 21:25:40|83113.2|83002.2|83111.1|83000.1|83120|83009|83097.2|82986.2|5
1621545950000|2021-05-20 21:25:50|83097.2|82986.2|83093.1|82982.1|83106.6|82995.6|83093.1|82982.1|3
1621545960000|2021-05-20 21:26:00|83107.8|82996.8|83109.7|82998.7|83119.6|83008.6|83104.7|82993.7|5
1621545970000|2021-05-20 21:26:10|83065.9|82954.9|83065.9|82954.9|83065.9|82954.9|83065.9|82954.9|1
1621545980000|2021-05-20 21:26:20|83117.2|83006.2|83102.1|82991.1|83117.2|83006.2|83102.1|82991.1|2
1621545990000|2021-05-20 21:26:30|83115.7|83004.7|83068|82957|83115.7|83004.7|83067.4|82956.4|3
1621546000000|2021-05-20 21:26:40|83068.4|82957.4|83102.3|82991.3|83114.3|83003.3|83068.4|82957.4|5
1621546010000|2021-05-20 21:26:50|83128.4|83017.4|83095.9|82984.9|83128.4|83017.4|83095.9|82984.9|5
1621546020000|2021-05-20 21:27:00|83099.2|82988.2|83108.3|82997.3|83108.3|82997.3|83093.7|82982.7|4
1621546030000|2021-05-20 21:27:10|83093.3|82982.3|83108.4|82997.4|83124.9|83013.9|83093.3|82982.3|5
1621546040000|2021-05-20 21:27:20|83118.7|83007.7|83111.9|83000.9|83122.9|83011.9|83111.9|83000.9|5
1621546050000|2021-05-20 21:27:30|83124.6|83013.6|83119.5|83008.5|83127.4|83016.4|83112|83001|12
1621546060000|2021-05-20 21:27:40|83118|83007|83110.6|82999.6|83120.4|83009.4|83110.6|82999.6|11
1621546070000|2021-05-20 21:27:50|83109.6|82998.6|83102.3|82991.3|83109.6|82998.6|83102.3|82991.3|3
1621546080000|2021-05-20 21:28:00|83108.3|82997.3|83079.9|82968.9|83108.3|82997.3|83079.9|82968.9|4
1621546090000|2021-05-20 21:28:10|83094.1|82983.1|83111.3|83000.3|83112.9|83001.9|83094.1|82983.1|5
1621546100000|2021-05-20 21:28:20|83097.3|82986.3|83101.9|82990.9|83116.2|83005.2|83097.3|82986.3|5
1621546110000|2021-05-20 21:28:30|83099.5|82988.5|83096.7|82985.7|83099.5|82988.5|83086.9|82975.9|3
1621546120000|2021-05-20 21:28:40|83068.4|82957.4|83094.4|82983.4|83103.2|82992.2|83068.4|82957.4|4
1621546130000|2021-05-20 21:28:50|83126.3|83015.3|83096.2|82985.2|83126.3|83015.3|83096.2|82985.2|4
1621546140000|2021-05-20 21:29:00|83099.5|82988.5|83112.3|83001.3|83112.3|83001.3|83086.9|82975.9|3
1621546150000|2021-05-20 21:29:10|83119.8|83008.8|83116.5|83005.5|83119.8|83008.8|83106.9|82995.9|9
1621546160000|2021-05-20 21:29:20|83115.3|83004.3|83069.2|82958.2|83115.3|83004.3|83069.2|82958.2|4
1621546170000|2021-05-20 21:29:30|83106.8|82995.8|83115.8|83004.8|83120.4|83009.4|83106.7|82995.7|7
1621546180000|2021-05-20 21:29:40|83104.6|82993.6|83112.5|83001.5|83112.5|83001.5|83104.6|82993.6|3
1621546190000|2021-05-20 21:29:50|83105.4|82994.4|83104.1|82993.1|83113.4|83002.4|83104.1|82993.1|3
1621546200000|2021-05-20 21:30:00|83112.1|83001.1|83111.5|83000.5|83116.3|83005.3|83097.7|82986.7|13
1621546210000|2021-05-20 21:30:10|83110.4|82999.4|83103.6|82992.6|83110.4|82999.4|83094.2|82983.2|11
1621546220000|2021-05-20 21:30:20|83101|82990|83092.5|82981.5|83101|82990|83092.5|82981.5|2
1621546230000|2021-05-20 21:30:30|83095.3|82984.3|83098.6|82987.6|83106.2|82995.2|83095.3|82984.3|4
1621546240000|2021-05-20 21:30:40|83088.6|82977.6|83059.2|82948.2|83088.6|82977.6|83059.2|82948.2|3
1621546250000|2021-05-20 21:30:50|83058.4|82947.4|83058.7|82947.7|83058.7|82947.7|83058.4|82947.4|2
1621546260000|2021-05-20 21:31:00|83105.4|82994.4|83106.9|82995.9|83109.5|82998.5|83102|82991|8
1621546270000|2021-05-20 21:31:10|83107.1|82996.1|83111.2|83000.2|83112.3|83001.3|83104.7|82993.7|8
1621546280000|2021-05-20 21:31:20|83102|82991|83099.3|82988.3|83102|82991|83091.4|82980.4|6
1621546290000|2021-05-20 21:31:30|83085.9|82974.9|83111.3|83000.3|83111.3|83000.3|83085.9|82974.9|4
1621546300000|2021-05-20 21:31:40|83115.4|83004.4|83109.5|82998.5|83115.4|83004.4|83104.2|82993.2|7
1621546310000|2021-05-20 21:31:50|83096.8|82985.8|83093|82982|83099.1|82988.1|83093|82982|3
1621546320000|2021-05-20 21:32:00|83091.8|82980.8|83102.7|82991.7|83115.8|83004.8|83091.8|82980.8|9
1621546330000|2021-05-20 21:32:10|83093.6|82982.6|83111.4|83000.4|83111.4|83000.4|83093.6|82982.6|4
1621546340000|2021-05-20 21:32:20|83109.1|82998.1|83094|82983|83109.1|82998.1|83094|82983|5
1621546350000|2021-05-20 21:32:30|83085.1|82974.1|83111.3|83000.3|83111.3|83000.3|83071.2|82960.2|5
1621546360000|2021-05-20 21:32:40|83113.3|83002.3|83102.3|82991.3|83113.3|83002.3|83099|82988|4
1621546370000|2021-05-20 21:32:50|83090.6|82979.6|83079.7|82968.7|83095.5|82984.5|83079.7|82968.7|3
1621546380000|2021-05-20 21:33:00|83106.2|82995.2|83106.9|82995.9|83109.8|82998.8|83091.4|82980.4|7
1621546390000|2021-05-20 21:33:10|83110.2|82999.2|83110.6|82999.6|83117.5|83006.5|83106.1|82995.1|6
1621546400000|2021-05-20 21:33:20|83087|82976|83118.3|83007.3|83118.3|83007.3|83071.6|82960.6|7
1621546410000|2021-05-20 21:33:30|83118.2|83007.2|83103.6|82992.6|83119.8|83008.8|83102.8|82991.8|5
1621546420000|2021-05-20 21:33:40|83110.9|82999.9|83111.2|83000.2|83118.2|83007.2|83110.9|82999.9|4
1621546430000|2021-05-20 21:33:50|83078.1|82967.1|83059.7|82948.7|83078.1|82967.1|83059.7|82948.7|3
1621546440000|2021-05-20 21:34:00|83107.9|82996.9|83086.9|82975.9|83107.9|82996.9|83086.2|82975.2|3
1621546450000|2021-05-20 21:34:10|83104.1|82993.1|83112.4|83001.4|83114.4|83003.4|83096.5|82985.5|5
1621546460000|2021-05-20 21:34:20|83095.3|82984.3|83114|83003|83114.3|83003.3|83095.3|82984.3|10
1621546470000|2021-05-20 21:34:30|83110.1|82999.1|83108.4|82997.4|83116.9|83005.9|83108.4|82997.4|9
1621546480000|2021-05-20 21:34:40|83100.8|82989.8|83099.3|82988.3|83102.2|82991.2|83092.4|82981.4|4
1621546490000|2021-05-20 21:34:50|83092.1|82981.1|83108.2|82997.2|83108.2|82997.2|83092.1|82981.1|6
1621546500000|2021-05-20 21:35:00|83101.3|82990.3|83118.5|83007.5|83118.6|83007.6|83075.8|82964.8|9
1621546510000|2021-05-20 21:35:10|83113.8|83002.8|83110.8|82999.8|83113.8|83002.8|83103.6|82992.6|3
1621546520000|2021-05-20 21:35:20|83059.5|82948.5|83127.3|83016.3|83127.3|83016.3|83059.5|82948.5|9
1621546530000|2021-05-20 21:35:30|83128.4|83017.4|83131.5|83020.5|83133.6|83022.6|83127.9|83016.9|9
1621546540000|2021-05-20 21:35:40|83091.4|82980.4|83110.9|82999.9|83116|83005|83091.4|82980.4|8
1621546550000|2021-05-20 21:35:50|83117.9|83006.9|83106.8|82995.8|83117.9|83006.9|83100|82989|4
1621546560000|2021-05-20 21:36:00|83117.9|83006.9|83112.5|83001.5|83118.1|83007.1|83108.7|82997.7|11
1621546570000|2021-05-20 21:36:10|83101.2|82990.2|83102|82991|83108|82997|83091|82980|6
1621546580000|2021-05-20 21:36:20|83060.1|82949.1|83112.2|83001.2|83114.4|83003.4|83060.1|82949.1|8
1621546590000|2021-05-20 21:36:30|83098.7|82987.7|83088.9|82977.9|83114.9|83003.9|83088.9|82977.9|5
1621546600000|2021-05-20 21:36:40|83101.6|82990.6|83097.4|82986.4|83101.6|82990.6|83088.9|82977.9|3
1621546610000|2021-05-20 21:36:50|83101.6|82990.6|83117.3|83006.3|83118|83007|83101.6|82990.6|8
1621546620000|2021-05-20 21:37:00|83115.9|83004.9|83103.3|82992.3|83115.9|83004.9|83094.2|82983.2|8
1621546630000|2021-05-20 21:37:10|83094.2|82983.2|83104.9|82993.9|83106.3|82995.3|83094.2|82983.2|3
1621546640000|2021-05-20 21:37:20|83095.1|82984.1|83102.5|82991.5|83107.3|82996.3|83095.1|82984.1|7
1621546650000|2021-05-20 21:37:30|83111.2|83000.2|83106.6|82995.6|83116.8|83005.8|83100.1|82989.1|6
1621546660000|2021-05-20 21:37:40|83108.5|82997.5|83095|82984|83108.5|82997.5|83094.9|82983.9|7
1621546670000|2021-05-20 21:37:50|83106.2|82995.2|83099.8|82988.8|83110.1|82999.1|83099.8|82988.8|4
1621546680000|2021-05-20 21:38:00|83108.1|82997.1|83108.6|82997.6|83110.2|82999.2|83099.5|82988.5|8
1621546690000|2021-05-20 21:38:10|83107.2|82996.2|83105.6|82994.6|83107.2|82996.2|83095.2|82984.2|7
1621546700000|2021-05-20 21:38:20|83104.4|82993.4|83094.1|82983.1|83107.6|82996.6|83094.1|82983.1|6
1621546710000|2021-05-20 21:38:30|83081.3|82970.3|83083.5|82972.5|83102.9|82991.9|83081.3|82970.3|4
1621546720000|2021-05-20 21:38:40|83107.7|82996.7|83109.9|82998.9|83114.9|83003.9|83105.8|82994.8|7
1621546730000|2021-05-20 21:38:50|83112.7|83001.7|83109.2|82998.2|83115.4|83004.4|83105.9|82994.9|13
1621546740000|2021-05-20 21:39:00|83094.4|82983.4|83103.8|82992.8|83104.6|82993.6|83094|82983|8
1621546750000|2021-05-20 21:39:10|83104.2|82993.2|83097.1|82986.1|83104.2|82993.2|83093.4|82982.4|4
1621546760000|2021-05-20 21:39:20|83085.1|82974.1|83102.1|82991.1|83102.1|82991.1|83082.2|82971.2|4
1621546770000|2021-05-20 21:39:30|83112.9|83001.9|83109.3|82998.3|83112.9|83001.9|83100.9|82989.9|9
1621546780000|2021-05-20 21:39:40|83109|82998|83102.6|82991.6|83109|82998|83099.1|82988.1|3
1621546790000|2021-05-20 21:39:50|83086.8|82975.8|83105.4|82994.4|83105.4|82994.4|83086.8|82975.8|5
1621546800000|2021-05-20 21:40:00|83103.8|82992.8|83090.7|82979.7|83103.8|82992.8|83090.7|82979.7|3
1621546810000|2021-05-20 21:40:10|83098.9|82987.9|83098|82987|83098.9|82987.9|83088.7|82977.7|4
1621546820000|2021-05-20 21:40:20|83081.6|82970.6|83111.8|83000.8|83111.8|83000.8|83081.6|82970.6|9
1621546830000|2021-05-20 21:40:30|83107.8|82996.8|83107.6|82996.6|83112.3|83001.3|83101.7|82990.7|15
1621546840000|2021-05-20 21:40:40|83099.2|82988.2|83109.1|82998.1|83112|83001|83099.2|82988.2|16
1621546850000|2021-05-20 21:40:50|83112.9|83001.9|83107.2|82996.2|83112.9|83001.9|83098.4|82987.4|13
1621546860000|2021-05-20 21:41:00|83097.9|82986.9|83100.2|82989.2|83102.2|82991.2|83095.7|82984.7|9
1621546870000|2021-05-20 21:41:10|83098.2|82987.2|83104.2|82993.2|83105.8|82994.8|83085.1|82974.1|7
1621546880000|2021-05-20 21:41:20|83094.7|82983.7|83056.4|82945.4|83094.7|82983.7|83056.4|82945.4|5
1621546890000|2021-05-20 21:41:30|83093.3|82982.3|83103.3|82992.3|83106.8|82995.8|83093.3|82982.3|9
1621546900000|2021-05-20 21:41:40|83089|82978|83108.1|82997.1|83108.1|82997.1|83082.1|82971.1|5
1621546910000|2021-05-20 21:41:50|83106.6|82995.6|83091.3|82980.3|83106.6|82995.6|83091.3|82980.3|4
1621546920000|2021-05-20 21:42:00|83088.1|82977.1|83084.9|82973.9|83102.1|82991.1|83084.9|82973.9|5
1621546930000|2021-05-20 21:42:10|83076.7|82965.7|83081.5|82970.5|83081.5|82970.5|83076.7|82965.7|2
1621546940000|2021-05-20 21:42:20|83081.1|82970.1|83109.6|82998.6|83113|83002|83058.5|82947.5|5
1621546950000|2021-05-20 21:42:30|83106.5|82995.5|83108.2|82997.2|83110.3|82999.3|83085.3|82974.3|10
1621546960000|2021-05-20 21:42:40|83108.3|82997.3|83101.7|82990.7|83112.1|83001.1|83100.3|82989.3|7
1621546970000|2021-05-20 21:42:50|83088|82977|83091.4|82980.4|83101.9|82990.9|83088|82977|4
1621546980000|2021-05-20 21:43:00|83089.5|82978.5|83093.8|82982.8|83105.5|82994.5|83089.5|82978.5|3
1621546990000|2021-05-20 21:43:10|83086.4|82975.4|83104|82993|83110.6|82999.6|83058.1|82947.1|6
1621547000000|2021-05-20 21:43:20|83111.5|83000.5|83110.8|82999.8|83111.5|83000.5|83099.9|82988.9|6
1621547010000|2021-05-20 21:43:30|83096.4|82985.4|83099.1|82988.1|83112.3|83001.3|83096.4|82985.4|8
1621547020000|2021-05-20 21:43:40|83089.9|82978.9|83103|82992|83103|82992|83089.9|82978.9|2
1621547030000|2021-05-20 21:43:50|83095.2|82984.2|83077.3|82966.3|83097.5|82986.5|83077.3|82966.3|3
1621547040000|2021-05-20 21:44:00|83094.1|82983.1|83103.1|82992.1|83109.5|82998.5|83094.1|82983.1|7
1621547050000|2021-05-20 21:44:10|83101.1|82990.1|83109.1|82998.1|83109.1|82998.1|83089.7|82978.7|9
1621547060000|2021-05-20 21:44:20|83099.8|82988.8|83105.2|82994.2|83112.1|83001.1|83099.8|82988.8|8
1621547070000|2021-05-20 21:44:30|83092.8|82981.8|83092.8|82981.8|83092.8|82981.8|83092.8|82981.8|1
1621547080000|2021-05-20 21:44:40|83089.2|82978.2|83060.1|82949.1|83091.3|82980.3|83060.1|82949.1|5
1621547090000|2021-05-20 21:44:50|83089.6|82978.6|83101.7|82990.7|83111.9|83000.9|83089.6|82978.6|7
1621547100000|2021-05-20 21:45:00|83100.7|82989.7|83098.2|82987.2|83116.5|83005.5|83092.7|82981.7|6
1621547110000|2021-05-20 21:45:10|83112|83001|83096.2|82985.2|83112|83001|83096.2|82985.2|7
1621547120000|2021-05-20 21:45:20|83103.3|82992.3|83099.5|82988.5|83103.3|82992.3|83093.6|82982.6|5
1621547130000|2021-05-20 21:45:30|83086.8|82975.8|83093.1|82982.1|83107.9|82996.9|83086.8|82975.8|4
1621547140000|2021-05-20 21:45:40|83108.2|82997.2|83107.8|82996.8|83109.6|82998.6|83099.5|82988.5|8
1621547150000|2021-05-20 21:45:50|83091.9|82980.9|83099.3|82988.3|83099.3|82988.3|83091.9|82980.9|2
1621547160000|2021-05-20 21:46:00|83093.4|82982.4|83115.8|83004.8|83123|83012|83093.4|82982.4|11
1621547170000|2021-05-20 21:46:10|83112.9|83001.9|83105.5|82994.5|83117.8|83006.8|83105.5|82994.5|4
1621547180000|2021-05-20 21:46:20|83106.4|82995.4|83114.6|83003.6|83114.6|83003.6|83094.3|82983.3|6
1621547190000|2021-05-20 21:46:30|83113.4|83002.4|83105.5|82994.5|83117.1|83006.1|83102.5|82991.5|4
1621547200000|2021-05-20 21:46:40|83109.8|82998.8|83103.6|82992.6|83109.8|82998.8|83091.7|82980.7|3
1621547210000|2021-05-20 21:46:50|83060.2|82949.2|83110|82999|83129.9|83018.9|83060.2|82949.2|5
1621547220000|2021-05-20 21:47:00|83060.2|82949.2|83112.3|83001.3|83112.3|83001.3|83060.2|82949.2|9
1621547230000|2021-05-20 21:47:10|83112.2|83001.2|83105.8|82994.8|83112.2|83001.2|83101.7|82990.7|3
1621547240000|2021-05-20 21:47:20|83106.4|82995.4|83094.1|82983.1|83106.4|82995.4|83094.1|82983.1|2
1621547250000|2021-05-20 21:47:30|83102.5|82991.5|83101.1|82990.1|83110.5|82999.5|83093.4|82982.4|6
1621547260000|2021-05-20 21:47:40|83112.8|83001.8|83060.3|82949.3|83112.8|83001.8|83060.3|82949.3|2
1621547270000|2021-05-20 21:47:50|83103.6|82992.6|83103.6|82992.6|83103.6|82992.6|83103.6|82992.6|1
1621547280000|2021-05-20 21:48:00|83081.9|82970.9|83060.3|82949.3|83081.9|82970.9|83060.3|82949.3|2
1621547330000|2021-05-20 21:48:50|83125.3|83014.3|83092.8|82981.8|83125.3|83014.3|83092.8|82981.8|2
1621547340000|2021-05-20 21:49:00|83076.5|82965.5|83060.2|82949.2|83081.9|82970.9|83060.2|82949.2|3
1621547360000|2021-05-20 21:49:20|83092.7|82981.7|83104|82993|83104.9|82993.9|83092.7|82981.7|3
1621547370000|2021-05-20 21:49:30|83110.6|82999.6|83109.3|82998.3|83116.3|83005.3|83103.3|82992.3|5
1621547380000|2021-05-20 21:49:40|83091.5|82980.5|83092.7|82981.7|83092.7|82981.7|83079.7|82968.7|5
1621547390000|2021-05-20 21:49:50|83090.4|82979.4|83083.9|82972.9|83090.4|82979.4|83083.9|82972.9|2
1621547400000|2021-05-20 21:50:00|83091.1|82980.1|83110.7|82999.7|83113.1|83002.1|83091.1|82980.1|7
1621547410000|2021-05-20 21:50:10|83113.5|83002.5|83107.5|82996.5|83113.5|83002.5|83095|82984|9
1621547420000|2021-05-20 21:50:20|83103.4|82992.4|83087.2|82976.2|83103.4|82992.4|83087.2|82976.2|3
1621547430000|2021-05-20 21:50:30|83095.6|82984.6|83089.5|82978.5|83106.8|82995.8|83089.5|82978.5|4
1621547440000|2021-05-20 21:50:40|83093.2|82982.2|83084.6|82973.6|83093.2|82982.2|83055.6|82944.6|27
1621547450000|2021-05-20 21:50:50|83084.3|82973.3|83084.8|82973.8|83085.6|82974.6|83084.3|82973.3|4
1621547460000|2021-05-20 21:51:00|83082.5|82971.5|83079.9|82968.9|83083|82972|83078.7|82967.7|7
1621547470000|2021-05-20 21:51:10|83081.4|82970.4|83090.7|82979.7|83090.7|82979.7|83076.7|82965.7|5
1621547480000|2021-05-20 21:51:20|83066.8|82955.8|83068.4|82957.4|83068.4|82957.4|83066.8|82955.8|2
1621547490000|2021-05-20 21:51:30|83069.8|82958.8|83087.8|82976.8|83087.8|82976.8|83062.1|82951.1|8
1621547500000|2021-05-20 21:51:40|83090.9|82979.9|83090.6|82979.6|83096|82985|83088.8|82977.8|11
1621547510000|2021-05-20 21:51:50|83084|82973|83089.4|82978.4|83092.8|82981.8|83084|82973|9
1621547520000|2021-05-20 21:52:00|83087.9|82976.9|83084.7|82973.7|83088.6|82977.6|83084.7|82973.7|6
1621547530000|2021-05-20 21:52:10|83079.6|82968.6|83091.5|82980.5|83091.5|82980.5|83079.6|82968.6|7
1621547540000|2021-05-20 21:52:20|83093.9|82982.9|83089.8|82978.8|83094.9|82983.9|83089.8|82978.8|9
1621547550000|2021-05-20 21:52:30|83083|82972|83070.9|82959.9|83088|82977|83068.9|82957.9|15
1621547560000|2021-05-20 21:52:40|83080.1|82969.1|83084.4|82973.4|83084.4|82973.4|83080.1|82969.1|3
1621547570000|2021-05-20 21:52:50|83074.8|82963.8|83057.9|82946.9|83074.8|82963.8|83051|82940|3
1621547580000|2021-05-20 21:53:00|83056.7|82945.7|83078.9|82967.9|83081.6|82970.6|83056.7|82945.7|10
1621547590000|2021-05-20 21:53:10|83077.3|82966.3|83055|82944|83077.3|82966.3|83050.1|82939.1|8
1621547600000|2021-05-20 21:53:20|83080.1|82969.1|83077.8|82966.8|83080.1|82969.1|83075.3|82964.3|5
1621547610000|2021-05-20 21:53:30|83078.1|82967.1|83070.1|82959.1|83078.1|82967.1|83068.6|82957.6|6
1621547620000|2021-05-20 21:53:40|83071.7|82960.7|83053.9|82942.9|83071.7|82960.7|83041.9|82930.9|7
1621547630000|2021-05-20 21:53:50|83053.1|82942.1|83049.4|82938.4|83053.1|82942.1|83049.4|82938.4|5
1621547640000|2021-05-20 21:54:00|83048.6|82937.6|83057.8|82946.8|83057.8|82946.8|83048.6|82937.6|4
1621547650000|2021-05-20 21:54:10|83036.1|82925.1|83057.4|82946.4|83057.4|82946.4|83036.1|82925.1|7
1621547660000|2021-05-20 21:54:20|83045.9|82934.9|83045.9|82934.9|83045.9|82934.9|83045.9|82934.9|1
1621547670000|2021-05-20 21:54:30|83023.8|82912.8|83049.1|82938.1|83052.7|82941.7|83023.8|82912.8|4
1621547680000|2021-05-20 21:54:40|83046.7|82935.7|83057.9|82946.9|83059.2|82948.2|83035.5|82924.5|5
1621547690000|2021-05-20 21:54:50|83057.5|82946.5|83058.3|82947.3|83061.6|82950.6|83056.1|82945.1|12
1621547700000|2021-05-20 21:55:00|83061.6|82950.6|83054.5|82943.5|83061.6|82950.6|83044.6|82933.6|10
1621547710000|2021-05-20 21:55:10|83063.5|82952.5|83056.6|82945.6|83063.5|82952.5|83047.2|82936.2|19
1621547720000|2021-05-20 21:55:20|83055.7|82944.7|83062|82951|83065.4|82954.4|83054.8|82943.8|20
1621547730000|2021-05-20 21:55:30|83061.9|82950.9|83052.9|82941.9|83062.7|82951.7|83052.7|82941.7|16
1621547740000|2021-05-20 21:55:40|83054.5|82943.5|83053.7|82942.7|83058|82947|83050.1|82939.1|10
1621547750000|2021-05-20 21:55:50|83052.6|82941.6|83049.5|82938.5|83052.6|82941.6|83044.7|82933.7|11
1621547760000|2021-05-20 21:56:00|83051.8|82940.8|83043.1|82932.1|83051.8|82940.8|83043.1|82932.1|10
1621547770000|2021-05-20 21:56:10|83047.4|82936.4|83047.4|82936.4|83047.4|82936.4|83045.2|82934.2|9
1621547780000|2021-05-20 21:56:20|83048.9|82937.9|83044.4|82933.4|83048.9|82937.9|83039.5|82928.5|8
1621547790000|2021-05-20 21:56:30|83044.2|82933.2|83057.1|82946.1|83057.1|82946.1|83044.2|82933.2|6
1621547800000|2021-05-20 21:56:40|83059.7|82948.7|83064.7|82953.7|83070.1|82959.1|83057.9|82946.9|15
1621547810000|2021-05-20 21:56:50|83063.6|82952.6|83046.5|82935.5|83063.6|82952.6|83042.8|82931.8|10
1621547820000|2021-05-20 21:57:00|83048.6|82937.6|83046.5|82935.5|83048.6|82937.6|83046.5|82935.5|5
1621547830000|2021-05-20 21:57:10|83048.3|82937.3|83048.3|82937.3|83048.3|82937.3|83048.3|82937.3|1
1621547840000|2021-05-20 21:57:20|83032.5|82921.5|83041.2|82930.2|83042|82931|83032.5|82921.5|5
1621547850000|2021-05-20 21:57:30|83035.4|82924.4|83075.8|82964.8|83075.8|82964.8|83035.4|82924.4|5
1621547860000|2021-05-20 21:57:40|83077.7|82966.7|83066.9|82955.9|83079.3|82968.3|83048.9|82937.9|9
1621547870000|2021-05-20 21:57:50|83059.7|82948.7|83055.5|82944.5|83062.3|82951.3|83054.5|82943.5|5
1621547880000|2021-05-20 21:58:00|83043.1|82932.1|83050.8|82939.8|83054.8|82943.8|83043.1|82932.1|15
1621547890000|2021-05-20 21:58:10|83048.1|82937.1|83054.2|82943.2|83056.7|82945.7|83047.4|82936.4|19
1621547900000|2021-05-20 21:58:20|83052|82941|83052.2|82941.2|83054.1|82943.1|83051.8|82940.8|11
1621547910000|2021-05-20 21:58:30|83040.7|82929.7|83057.9|82946.9|83060.6|82949.6|83040.7|82929.7|23
1621547920000|2021-05-20 21:58:40|83058.7|82947.7|83057.4|82946.4|83064.9|82953.9|83056.6|82945.6|10
1621547930000|2021-05-20 21:58:50|83045.2|82934.2|83049|82938|83055.1|82944.1|83045.2|82934.2|10
1621547940000|2021-05-20 21:59:00|83049.1|82938.1|83052.7|82941.7|83067.2|82956.2|83048.7|82937.7|9
1621547950000|2021-05-20 21:59:10|83051.4|82940.4|83040|82929|83051.4|82940.4|83040|82929|3
1621547960000|2021-05-20 21:59:20|83052.2|82941.2|83061|82950|83061|82950|83048.8|82937.8|11
1621547970000|2021-05-20 21:59:30|83061.7|82950.7|83058.5|82947.5|83065.9|82954.9|83042.5|82931.5|20
1621547980000|2021-05-20 21:59:40|83053|82942|83057.1|82946.1|83057.1|82946.1|83050.3|82939.3|10
1621547990000|2021-05-20 21:59:50|83057|82946|83050.7|82939.7|83057|82946|83049.9|82938.9|6
1621548000000|2021-05-20 22:00:00|83049.2|82938.2|83051.7|82940.7|83060.1|82949.1|83047.9|82936.9|40
1621548010000|2021-05-20 22:00:10|83051.8|82940.8|83048.9|82937.9|83053.8|82942.8|83044.2|82933.2|35
1621548020000|2021-05-20 22:00:20|83048.5|82937.5|83064.2|82953.2|83067.7|82956.7|83046.2|82935.2|42
1621548030000|2021-05-20 22:00:30|83062.9|82951.9|83055.3|82944.3|83069.6|82958.6|83048.4|82937.4|64
1621548040000|2021-05-20 22:00:40|83056.2|82945.2|83057.7|82946.7|83058.5|82947.5|83054.1|82943.1|37
1621548050000|2021-05-20 22:00:50|83058.6|82947.6|83051.9|82940.9|83058.6|82947.6|83049.9|82938.9|32
1621548060000|2021-05-20 22:01:00|83051.8|82940.8|83056.9|82945.9|83056.9|82945.9|83050.2|82939.2|44
1621548070000|2021-05-20 22:01:10|83057.8|82946.8|83055|82944|83058.6|82947.6|83051|82940|29
1621548080000|2021-05-20 22:01:20|83054.9|82943.9|83051.8|82940.8|83056.8|82945.8|83051.8|82940.8|16
1621548090000|2021-05-20 22:01:30|83052.5|82941.5|83056.8|82945.8|83058.8|82947.8|83052.5|82941.5|16
1621548100000|2021-05-20 22:01:40|83055|82944|83052.9|82941.9|83055.8|82944.8|83050.6|82939.6|24
1621548110000|2021-05-20 22:01:50|83050.8|82939.8|83056|82945|83056|82945|83050.4|82939.4|13
1621548120000|2021-05-20 22:02:00|83055.2|82944.2|83051.5|82940.5|83055.5|82944.5|83049.3|82938.3|23
1621548130000|2021-05-20 22:02:10|83053.3|82942.3|83057.5|82946.5|83057.5|82946.5|83049.6|82938.6|16
1621548140000|2021-05-20 22:02:20|83058.2|82947.7|83052.4|82941.4|83058.9|82950.6|83052.4|82941.4|7
1621548150000|2021-05-20 22:02:30|83051.8|82940.8|83054.3|82944.8|83056.6|82945.6|83050.6|82939.6|11
1621548160000|2021-05-20 22:02:40|83054.2|82944.7|83055|82944|83058.1|82949.2|83053.6|82942.6|12
1621548170000|2021-05-20 22:02:50|83057.7|82946.7|83059.6|82948.6|83059.8|82953.1|83057.4|82946.7|15
1621548180000|2021-05-20 22:03:00|83059.2|82948.2|83055.1|82944.1|83059.7|82948.7|83047.3|82936.3|6
1621548190000|2021-05-20 22:03:10|83051.5|82940.5|83054.6|82943.6|83055.2|82944.2|83051.5|82940.5|24
1621548200000|2021-05-20 22:03:20|83055.1|82944.1|83054.6|82943.6|83055.8|82944.8|83051.7|82940.7|17
1621548210000|2021-05-20 22:03:30|83059.3|82948.3|83060.1|82956.3|83060.1|82963.5|83052|82948.3|6
1621548220000|2021-05-20 22:03:40|83062.5|82951.5|83028|82938.2|83063.1|82957.2|83024.5|82922.3|23
1621548230000|2021-05-20 22:03:50|83026.5|82937.7|83013.1|82935|83034.4|82939.7|83013|82918|32
1621548240000|2021-05-20 22:04:00|83011.9|82936.1|83010.3|82922.9|83016.4|82936.1|83006.8|82919.2|38
1621548250000|2021-05-20 22:04:10|83009.6|82922.2|82995.8|82919.8|83009.6|82924.7|82995.4|82918.3|27
1621548260000|2021-05-20 22:04:20|82995.9|82919.3|82980|82930|82997|82932.2|82979|82914.2|43
1621548270000|2021-05-20 22:04:30|82980.2|82930.2|83049.1|82940.8|83052.5|82947.2|82977.7|82922.2|43
1621548280000|2021-05-20 22:04:40|83047.9|82938.9|83069.5|82979.5|83073.9|82980.5|83046.9|82937.2|62
1621548290000|2021-05-20 22:04:50|83071|82977.5|83068.5|82980|83071|83004.2|83054.2|82976.8|36
1621548300000|2021-05-20 22:05:00|83067.6|82980.3|83064.7|82982.3|83068.8|82986.4|83064.4|82979.7|31
1621548310000|2021-05-20 22:05:10|83064.2|82982.2|83069.2|82992.4|83069.2|82992.4|83064.2|82982.2|25
1621548320000|2021-05-20 22:05:20|83068.3|82995.6|83066.9|82995.4|83068.4|82996.2|83066.8|82992.5|24
1621548330000|2021-05-20 22:05:30|83068.8|82994.1|83056.1|83006.1|83070.3|83007|83056.1|82989.6|18
1621548340000|2021-05-20 22:05:40|83056.2|83006.2|83060.9|82970|83068.3|83006.5|83055.3|82970|28
1621548350000|2021-05-20 22:05:50|83063.7|82966.8|83026.1|82935.4|83063.7|82976.6|83025.8|82932.7|79
1621548360000|2021-05-20 22:06:00|83027.5|82934.1|83001.6|82926.8|83027.5|82940.1|82990.1|82921.2|66
1621548370000|2021-05-20 22:06:10|83000.7|82929.8|82989.9|82939.9|83002.4|82941.7|82985.6|82924.6|39
1621548380000|2021-05-20 22:06:20|82997.8|82926.4|83051.8|82940.8|83059.3|82948.3|82988.8|82926.4|59
1621548390000|2021-05-20 22:06:30|83051.6|82940.6|83045.4|82937.8|83056.7|82945.7|83043|82933.2|43
1621548400000|2021-05-20 22:06:40|83043.5|82937|83057.6|82977|83077.9|82989.3|83043.5|82936.7|53
1621548410000|2021-05-20 22:06:50|83055.1|82953.8|83061.9|82950.9|83061.9|82960.5|83040.3|82936.4|70
1621548420000|2021-05-20 22:07:00|83060.1|82950.7|83056|83006|83070.1|83006|83050.9|82948.5|60
1621548430000|2021-05-20 22:07:10|83066.4|82984.1|83063.4|82983.6|83068.6|82989.6|83062.9|82981|50
1621548440000|2021-05-20 22:07:20|83062.4|82987.5|83062.7|82977.7|83065.8|82987.5|83060.4|82974.4|27
1621548450000|2021-05-20 22:07:30|83067.1|82977.8|83065.5|82979.1|83069.5|82999.7|83049.6|82970.8|23
1621548460000|2021-05-20 22:07:40|83065.6|82979.2|83059.2|82976.9|83066.8|82985.1|83055.4|82973.9|19
1621548470000|2021-05-20 22:07:50|83056.7|82980.1|83063.5|82979|83065.1|82980.2|83056.7|82974|15
1621548480000|2021-05-20 22:08:00|83061.9|82981.5|83062.5|82981.7|83066.1|82984.8|83061.2|82978.3|25
1621548490000|2021-05-20 22:08:10|83061.9|82981.8|83056.7|82978.6|83063.9|82986.7|83056.1|82970.9|20
1621548500000|2021-05-20 22:08:20|83056.6|82978.4|83058.2|82980.2|83059.3|82983.9|83052.1|82971.6|13
1621548510000|2021-05-20 22:08:30|83058.6|82983.2|83055.9|82984.9|83064.5|83000.1|83045.3|82979.4|23
1621548520000|2021-05-20 22:08:40|83056.8|82983.1|83059.7|82984.3|83060.1|82997.8|83045.9|82982.5|15
1621548530000|2021-05-20 22:08:50|83060|82983.6|83044.1|82994.1|83062.4|82994.1|83044.1|82975.2|11
1621548540000|2021-05-20 22:09:00|83048.8|82998.8|83050.2|82946.1|83053.6|82998.8|83036.4|82930.7|61
1621548550000|2021-05-20 22:09:10|83047|82951.5|83047.9|82941.7|83052.6|82955.3|83047|82936.1|30
1621548560000|2021-05-20 22:09:20|83048.7|82942.4|83046.5|82953.8|83050.5|82958|83042.1|82932|63
1621548570000|2021-05-20 22:09:30|83045.7|82953.9|83041.3|82960.6|83045.7|82964.3|83041.3|82951.8|46
1621548580000|2021-05-20 22:09:40|83041.9|82961.2|83052.5|82952.4|83052.5|82966.3|83040.4|82952.4|49
1621548590000|2021-05-20 22:09:50|83047.4|82963.7|83049.1|82971.3|83052.6|82988.2|83038.2|82963.6|16
1621548600000|2021-05-20 22:10:00|83051.5|82963.2|83051.9|82940.9|83053.7|82966.2|83046.4|82937.8|25
1621548610000|2021-05-20 22:10:10|83051.4|82940.4|83050.8|82942.3|83052.3|82960.4|83040.3|82933.7|54
1621548620000|2021-05-20 22:10:20|83051.2|82944.8|83050|82939|83052.8|82950.5|83049.2|82939|19
1621548630000|2021-05-20 22:10:30|83050.1|82939.1|83021.5|82933.8|83051.8|82958.4|83019.4|82931.3|74
1621548640000|2021-05-20 22:10:40|83022.7|82932.9|83036.6|82927.3|83038.6|82938.3|83019.2|82925.4|43
1621548650000|2021-05-20 22:10:50|83035.7|82929.9|83036.9|82930.3|83040.5|82935.7|83032.1|82924.9|34
1621548660000|2021-05-20 22:11:00|83035.2|82931.1|83039.9|82929.9|83040.7|82933.9|83034.1|82925.7|24
1621548670000|2021-05-20 22:11:10|83040|82928.9|83047.2|82958.1|83048.8|82960.5|83035.7|82928.4|47
1621548680000|2021-05-20 22:11:20|83047.6|82958.5|83046.6|82949.6|83051.1|82960.9|83040.9|82936.2|45
1621548690000|2021-05-20 22:11:30|83044.6|82951.6|83048.1|82968|83050|82969.5|83041.8|82944.5|49
1621548700000|2021-05-20 22:11:40|83046.8|82968.9|83043.7|82953.9|83050.9|82970.2|83038.6|82936.1|66
1621548710000|2021-05-20 22:11:50|83046.3|82949.9|83038.7|82961.3|83046.3|82961.7|83036.9|82949.4|56
1621548720000|2021-05-20 22:12:00|83037.7|82961.7|83041.2|82963.3|83043.5|82963.6|83037.6|82957.7|54
1621548730000|2021-05-20 22:12:10|83040.7|82963.2|83047|82949.4|83053.7|82969.7|83028.6|82940.4|74
1621548740000|2021-05-20 22:12:20|83050.7|82948|83048.5|82956.8|83053.4|82963.6|83044.7|82945.6|56
1621548750000|2021-05-20 22:12:30|83049.3|82955.4|83050.1|82960.1|83052.7|82964.1|83045.8|82955.4|16
1621548760000|2021-05-20 22:12:40|83050|82960.6|83049.4|82959.3|83051.5|82961.4|83048.4|82958|13
1621548770000|2021-05-20 22:12:50|83046.4|82961.8|83046.9|82959.4|83050.8|82971.4|83040.6|82956.2|75
1621548780000|2021-05-20 22:13:00|83044.5|82960.2|83047.1|82960.1|83050.1|82965.9|83041.8|82957.7|75
1621548790000|2021-05-20 22:13:10|83046.3|82960.2|83044.6|82957.7|83048.1|82961.6|83037.7|82932.4|78
1621548800000|2021-05-20 22:13:20|83044.4|82956.7|83045.4|82957|83047.6|82966|83043.3|82953.1|69
1621548810000|2021-05-20 22:13:30|83045.6|82957.1|83042.5|82954.8|83048|82960.4|83041.6|82950.7|70
1621548820000|2021-05-20 22:13:40|83042.8|82954.7|83044.9|82954.2|83044.9|82955.4|83042|82949.8|33
1621548830000|2021-05-20 22:13:50|83046.7|82952.5|83040.5|82951.9|83047.1|82967.5|83039.5|82950.6|41
1621548840000|2021-05-20 22:14:00|83045.5|82949.4|83044.3|82956.8|83048.2|82957.8|83040.6|82945.9|33
1621548850000|2021-05-20 22:14:10|83046.4|82950.6|83042.8|82962.5|83047.6|82962.8|83041.2|82949.2|20
1621548860000|2021-05-20 22:14:20|83042.1|82964|83043.4|82962.8|83046.2|82967.2|83041.2|82959.8|15
1621548870000|2021-05-20 22:14:30|83044.6|82962.4|83039.4|82962.9|83044.6|82968|83039.4|82959.7|18
1621548880000|2021-05-20 22:14:40|83039.3|82964.4|83033.3|82950.5|83043.8|82977.3|83026.8|82950.5|38
1621548890000|2021-05-20 22:14:50|83032.6|82949.9|83024.6|82974.6|83040.9|82974.6|83024.6|82949.6|31
1621548900000|2021-05-20 22:15:00|83027|82977|83041.3|82949.6|83042.8|82977|83026.8|82935.7|78
1621548910000|2021-05-20 22:15:10|83040.7|82948.8|83041.6|82947.6|83052.4|82963.9|83036.8|82935.8|78
1621548920000|2021-05-20 22:15:20|83041.8|82947.8|83040.6|82944.2|83045.9|82950.9|83039|82942.6|72
1621548930000|2021-05-20 22:15:30|83040.4|82944|83040|82949.7|83043.9|82952.3|83034.3|82942.3|11
1621548940000|2021-05-20 22:15:40|83035.9|82945.4|83037.8|82942.7|83044.3|82945.9|83035.9|82940.2|27
1621548950000|2021-05-20 22:15:50|83036.3|82942.3|83042.3|82950.2|83049.4|82951.1|83035.5|82942.2|29
1621548960000|2021-05-20 22:16:00|83042.2|82948.8|83042.5|82957.4|83049|82957.4|83037.7|82947.5|50
1621548970000|2021-05-20 22:16:10|83044|82958.7|83045.5|82957.4|83048.7|82958.7|83044|82949.6|14
1621548980000|2021-05-20 22:16:20|83047.9|82954.6|83041|82968.3|83047.9|82968.3|83036.3|82951|38
1621548990000|2021-05-20 22:16:30|83045.8|82960.8|83038.8|82960.5|83045.8|82962.8|83034.9|82954.4|66
1621549000000|2021-05-20 22:16:40|83040|82959.3|83039.3|82959.4|83042.5|82965.2|83031.4|82956.3|29
1621549010000|2021-05-20 22:16:50|83039.9|82958.2|83039.9|82955.4|83043.5|82958.2|83038.1|82951.6|13
1621549020000|2021-05-20 22:17:00|83040.9|82953|83038.7|82956.4|83040.9|82958.8|83036|82953|10
1621549030000|2021-05-20 22:17:10|83043.2|82957.3|83039.5|82955.6|83043.2|82957.6|83039.5|82953.3|14
1621549040000|2021-05-20 22:17:20|83040.5|82955.8|83041.7|82953|83041.7|82955.8|83036.4|82951.8|10
1621549050000|2021-05-20 22:17:30|83045.1|82950.6|83033.8|82962.3|83058.7|82963.6|83033.6|82947.7|20
1621549060000|2021-05-20 22:17:40|83035.5|82961.6|83028.4|82978.4|83047.5|82979.1|83024.5|82956.2|19
1621549070000|2021-05-20 22:17:50|83029|82979|83037.4|82966|83041.2|82979.5|83025.7|82962.8|20
1621549080000|2021-05-20 22:18:00|83027.2|82977.2|83041.1|82960.1|83059.5|82977.2|83027.2|82941.1|72
1621549090000|2021-05-20 22:18:10|83041.2|82960.2|83040|82962.2|83042.3|82979.4|83026.5|82960.2|39
1621549100000|2021-05-20 22:18:20|83038.9|82961.2|83040.5|82963.4|83040.8|82964.8|83037.4|82960.4|18
1621549110000|2021-05-20 22:18:30|83040.3|82963.3|83042.9|82954.8|83042.9|82964|83040.1|82954.8|18
1621549120000|2021-05-20 22:18:40|83036|82951|83043.7|82963.4|83048.2|82975.5|83025.5|82951|12
1621549130000|2021-05-20 22:18:50|83040.6|82967.3|83048.7|82964.4|83048.8|82967.4|83040.2|82964.4|7
1621549140000|2021-05-20 22:19:00|83031.7|82981.7|83040.7|82961.4|83043.8|82981.7|83023|82957.3|15
1621549150000|2021-05-20 22:19:10|83045.5|82965.7|83038.5|82963.2|83050.6|82965.7|83035.9|82955.7|32
1621549160000|2021-05-20 22:19:20|83040.3|82965.3|83026.1|82976.1|83042.4|82982.9|83026.1|82960.5|57
1621549170000|2021-05-20 22:19:30|83039.6|82964.9|83040.3|82962.9|83041.5|82977.9|83025.3|82960|21
1621549180000|2021-05-20 22:19:40|83037.9|82966.7|83047.7|82959.3|83054.8|82967.1|83031.7|82943|81
1621549190000|2021-05-20 22:19:50|83045.8|82959.2|83042.8|82959.3|83047.5|82962.9|83041.7|82954.7|76
1621549200000|2021-05-20 22:20:00|83041.5|82959|83041|82950.1|83047.1|82959|83038|82940.4|77
1621549210000|2021-05-20 22:20:10|83042.7|82951.2|83045.8|82952.9|83058.6|82958.3|83037.9|82943.3|43
1621549220000|2021-05-20 22:20:20|83045.9|82953|83044.3|82967.5|83052.3|82967.5|83041.2|82947.6|53
1621549230000|2021-05-20 22:20:30|83044.1|82966.4|83044.7|82964.8|83055|82971.5|83043.1|82960.1|33
1621549240000|2021-05-20 22:20:40|83047.5|82963.1|83047.5|82970.4|83051.5|82987.8|83036.7|82956.4|59
1621549250000|2021-05-20 22:20:50|83048.4|82971.4|83038.7|82988.7|83052.8|82988.7|83038.2|82963.2|30
1621549260000|2021-05-20 22:21:00|83038.4|82988.4|83046.4|82959.2|83055.3|82988.4|83038.4|82943.8|61
1621549270000|2021-05-20 22:21:10|83044.1|82959.1|83043|82964.4|83053.5|82972|83039.9|82952.5|75
1621549280000|2021-05-20 22:21:20|83046.5|82953.5|83046.8|82949.5|83050|82957.7|83039.3|82947.9|80
1621549290000|2021-05-20 22:21:30|83042.8|82952.4|83039.1|82944.3|83045.2|82955.8|83032.8|82939|80
1621549300000|2021-05-20 22:21:40|83038.1|82942.1|83051.3|82950.6|83056|82956.9|83035.8|82942.1|78
1621549310000|2021-05-20 22:21:50|83050.5|82949|83050.4|82961.2|83053.6|82963|83046.9|82949|56
1621549320000|2021-05-20 22:22:00|83049.4|82961.6|83052.6|82958.2|83054.9|82964.6|83045.6|82957.9|39
1621549330000|2021-05-20 22:22:10|83054.7|82960.5|83052.7|82963.7|83054.7|82964.1|83044.4|82957.7|51
1621549340000|2021-05-20 22:22:20|83051|82957.3|83046.8|82955|83054.1|82966.1|83044.9|82945.6|24
1621549350000|2021-05-20 22:22:30|83044.7|82958.4|83050.5|82955.6|83055.6|82963|83044.3|82953.5|19
1621549360000|2021-05-20 22:22:40|83040.8|82945.7|83048.1|82960.2|83048.2|82965.1|83039.5|82945.7|29
1621549370000|2021-05-20 22:22:50|83047|82961.5|83045.1|82965|83049.5|82965.1|83040.7|82955.7|34
1621549380000|2021-05-20 22:23:00|83046.1|82962.7|83051.4|82962.5|83051.4|82982.9|83032.9|82961|31
1621549390000|2021-05-20 22:23:10|83045.6|82972.4|83039.3|82956.7|83054.2|82985.2|83034.7|82954.2|49
1621549400000|2021-05-20 22:23:20|83039.5|82964.3|83038.2|82959.6|83051.9|82979.4|83027.7|82958|41
1621549410000|2021-05-20 22:23:30|83039.1|82963.7|83045.6|82962|83045.6|82965.6|83038.9|82959.2|19
1621549420000|2021-05-20 22:23:40|83045.3|82960.8|83045.6|82960.8|83046.9|82962.8|83041.7|82956.3|23
1621549430000|2021-05-20 22:23:50|83046.9|82961|83047.5|82962.8|83049.4|82963.8|83043.9|82956.9|28
1621549440000|2021-05-20 22:24:00|83046.9|82964|83049.1|82964.6|83049.3|82969.3|83042.9|82962|26
1621549450000|2021-05-20 22:24:10|83049.4|82964|83047.8|82963.1|83049.4|82967.9|83043.4|82960.1|25
1621549460000|2021-05-20 22:24:20|83043.5|82967.8|83042.3|82965.7|83046.5|82967.8|83042.3|82962.2|25
1621549470000|2021-05-20 22:24:30|83048.1|82961.5|83047.7|82969.6|83048.5|82970.7|83042.4|82958.7|35
1621549480000|2021-05-20 22:24:40|83046.5|82970|83057.3|82975.1|83070.3|82975.1|83045.7|82958.7|57
1621549490000|2021-05-20 22:24:50|83057|82975|83054.5|82976.1|83058.8|82977.6|83050.8|82971.2|39
1621549500000|2021-05-20 22:25:00|83058.1|82971.2|83057.3|82976.5|83060.9|82977|83052|82968.3|32
1621549510000|2021-05-20 22:25:10|83057.6|82977.4|83051.8|82967.5|83062.9|82977.4|83039.7|82952.6|63
1621549520000|2021-05-20 22:25:20|83056.1|82966.2|83048.9|82959|83056.2|82976.7|83040.9|82952|78
1621549530000|2021-05-20 22:25:30|83051.1|82959.8|83052.3|82959.7|83055.9|82962.6|83048.5|82952.4|55
1621549540000|2021-05-20 22:25:40|83054.4|82957.1|83048.9|82968|83054.4|82968|83047.6|82957.1|39
1621549550000|2021-05-20 22:25:50|83048.8|82969.4|83047.4|82965.9|83050.8|82971.3|83046.2|82964.4|24
1621549560000|2021-05-20 22:26:00|83046.4|82966.8|83049.8|82966.1|83049.9|82968.3|83046.4|82961.6|15
1621549570000|2021-05-20 22:26:10|83051.6|82965.5|83049.1|82964.9|83056.7|82972.3|83049.1|82964.6|21
1621549580000|2021-05-20 22:26:20|83047.7|82967.3|83050.7|82964.5|83050.7|82973.6|83044|82962.1|23
1621549590000|2021-05-20 22:26:30|83049.5|82966.5|83052.7|82964.5|83053.4|82973.4|83044.2|82961.7|12
1621549600000|2021-05-20 22:26:40|83050.1|82967.9|83049.2|82967.5|83050.1|82968.8|83045.1|82962.3|19
1621549610000|2021-05-20 22:26:50|83048.6|82967.6|83045|82974.5|83051.3|82974.5|83045|82965|10
1621549620000|2021-05-20 22:27:00|83049.9|82964|83049.5|82968.3|83052.1|82969.7|83048.8|82964|12
1621549630000|2021-05-20 22:27:10|83046.5|82959.9|83048.7|82967.5|83049.2|82970.6|83042.2|82959.9|36
1621549640000|2021-05-20 22:27:20|83046.9|82970.1|83050|82969.2|83050.9|82973.7|83045.7|82967.1|21
1621549650000|2021-05-20 22:27:30|83049.4|82970.2|83049.9|82969.5|83049.9|82970.2|83047.3|82966.6|16
1621549660000|2021-05-20 22:27:40|83049.4|82969.3|83049.9|82963.4|83049.9|82973.7|83037.7|82962.5|10
1621549670000|2021-05-20 22:27:50|83050.9|82962.5|83049.9|82965.9|83050.9|82971.8|83045.6|82962.5|6
1621549680000|2021-05-20 22:28:00|83047.4|82969.8|83045.4|82975.1|83051.5|82986.9|83036.9|82968.9|23
1621549690000|2021-05-20 22:28:10|83035.2|82985.2|83042.8|82972.3|83046|82985.2|83035.2|82965.5|27
1621549700000|2021-05-20 22:28:20|83033|82983|83044.2|82964.2|83046|82983.2|83033|82964.2|24
1621549710000|2021-05-20 22:28:30|83043.3|82966|83041.6|82965.8|83044.2|82980.2|83029.9|82964.3|36
1621549720000|2021-05-20 22:28:40|83042|82966.5|83046.8|82955.2|83046.8|82979.7|83029.7|82955.2|36
1621549730000|2021-05-20 22:28:50|83052.8|82954.1|83050.9|82972.5|83052.8|82974.2|83044.3|82954.1|47
1621549740000|2021-05-20 22:29:00|83050.5|82968.1|83051.1|82968.8|83051.8|82971.8|83047.5|82964.9|54
1621549750000|2021-05-20 22:29:10|83051.2|82969|83046.1|82961.5|83051.7|82975.5|83044.4|82957.5|48
1621549760000|2021-05-20 22:29:20|83042.2|82959.1|83037.8|82964|83047.4|82972.6|83037.8|82959.1|55
1621549770000|2021-05-20 22:29:30|83030.8|82980.8|83046.5|82970.2|83065|82980.8|83030.8|82958.9|75
1621549780000|2021-05-20 22:29:40|83046.6|82971.5|83039|82989|83052.8|82989.7|83037.9|82970.2|61
1621549790000|2021-05-20 22:29:50|83039.2|82989.2|83048.1|82974.8|83052.6|82991.1|83038.5|82974|23
1621549800000|2021-05-20 22:30:00|83048.2|82974.9|83051.2|82978.3|83053.4|82978.9|83048.2|82972.6|49
1621549810000|2021-05-20 22:30:10|83052.9|82977.6|83051.1|82979.2|83054.7|82979.2|83048.7|82971.6|54
1621549820000|2021-05-20 22:30:20|83051.7|82975.6|83050|82977.1|83054.1|82990.9|83037.4|82973.2|47
1621549830000|2021-05-20 22:30:30|83051.7|82975.3|83048|82974.9|83055.5|82989.9|83039.8|82972.9|28
1621549840000|2021-05-20 22:30:40|83048.7|82973.3|83050.8|82973.6|83057.4|82975.2|83040.4|82949.7|49
1621549850000|2021-05-20 22:30:50|83051|82974.3|83051.6|82975.7|83053.9|82976.5|83049.9|82972.6|24
1621549860000|2021-05-20 22:31:00|83050.4|82976.2|83049.1|82978.8|83051.2|82978.8|83047|82972.9|25
1621549870000|2021-05-20 22:31:10|83040.9|82990.9|83053.3|82973.6|83053.3|82990.9|83035.7|82970.3|22
1621549880000|2021-05-20 22:31:20|83054.5|82972.2|83037.3|82987.3|83054.5|82987.3|83037.3|82970.5|20
1621549890000|2021-05-20 22:31:30|83049.4|82975.5|83049.9|82975.2|83054.1|82975.5|83047.8|82972|17
1621549900000|2021-05-20 22:31:40|83049.2|82972|83048.8|82972.6|83051.7|82974.2|83045.7|82969|14
1621549910000|2021-05-20 22:31:50|83049.5|82969.5|83041.7|82991.7|83054.4|82991.7|83036.3|82969.2|24
1621549920000|2021-05-20 22:32:00|83041.9|82991.9|83055.1|82980.6|83065.9|82994.5|83041.9|82974.9|42
1621549930000|2021-05-20 22:32:10|83043.5|82993.5|83052|82976.5|83059.1|82993.5|83039.6|82944|66
1621549940000|2021-05-20 22:32:20|83051.7|82976.6|83053.6|82962.9|83055.9|82978.2|83047.2|82962.9|31
1621549950000|2021-05-20 22:32:30|83053.1|82963.1|83047.7|82964.9|83056.1|82968|83046.4|82963.1|35
1621549960000|2021-05-20 22:32:40|83040.8|82963.4|83042.6|82969.6|83050.9|82972.8|83040.8|82951.7|45
1621549970000|2021-05-20 22:32:50|83042.4|82970.6|83048|82971.1|83048.6|82971.1|83042.3|82964|31
1621549980000|2021-05-20 22:33:00|83047.5|82969.6|83048|82971.6|83054.5|82975.7|83046|82964.8|41
1621549990000|2021-05-20 22:33:10|83048.4|82970.9|83051.5|82972.2|83054.8|82974.6|83047.2|82966.4|31
1621550000000|2021-05-20 22:33:20|83053.9|82969.2|83058.3|82963.2|83058.3|82970.7|83052.7|82963.2|11
1621550010000|2021-05-20 22:33:30|83057|82967.4|83050.9|82969.2|83057|82973.9|83044.3|82965.5|32
1621550020000|2021-05-20 22:33:40|83051.7|82970|83034.7|82984.7|83052.8|82984.7|83034.7|82967.6|11
1621550030000|2021-05-20 22:33:50|83035.3|82985.3|83047.6|82977.5|83049.7|82989.3|83033.4|82966.7|27
1621550040000|2021-05-20 22:34:00|83037.6|82987.6|83046.5|82974.7|83048.6|82988.8|83036|82972.9|21
1621550050000|2021-05-20 22:34:10|83047|82975.3|83046.1|82973.1|83049.5|82986.7|83036.7|82971.8|37
1621550060000|2021-05-20 22:34:20|83045.7|82972.8|83052.2|82980.1|83053|82992|83036.4|82972.8|43
1621550070000|2021-05-20 22:34:30|83051|82980.3|83049.5|82976.8|83053.5|82992.8|83037.1|82971|34
1621550080000|2021-05-20 22:34:40|83038.1|82988.1|83048.7|82975.4|83053.1|82989.5|83036|82972.6|41
1621550090000|2021-05-20 22:34:50|83048.4|82976.6|83054.2|82970.5|83054.2|82989.3|83039.3|82970.5|14
1621550100000|2021-05-20 22:35:00|83049.9|82978.7|83052.5|82982.1|83057.4|82989.7|83039.7|82972.8|13
1621550110000|2021-05-20 22:35:10|83054.8|82979.3|83053.5|82977.3|83054.8|82979.3|83052.9|82974.2|6
1621550120000|2021-05-20 22:35:20|83046.5|82974.4|83048.9|82974.9|83048.9|82976.8|83046.5|82973.3|5
1621550130000|2021-05-20 22:35:30|83053|82971.3|83053.3|82965.4|83054.3|82971.3|83053|82965.4|4
1621550140000|2021-05-20 22:35:40|83040.5|82990.5|83050.4|82973.8|83056.7|82990.5|83040.5|82964.6|11
1621550150000|2021-05-20 22:35:50|83049.6|82972.8|83051.5|82980.7|83054.4|82992.5|83037.8|82972.8|38
1621550160000|2021-05-20 22:36:00|83042.3|82992.3|83039.4|82989.4|83054.3|82993.9|83038.4|82970.6|59
1621550170000|2021-05-20 22:36:10|83050.9|82978.1|83051.1|82977.4|83055.5|82978.1|83047.3|82959.3|59
1621550180000|2021-05-20 22:36:20|83039.4|82989.4|83050.6|82977.6|83053.6|82990.3|83037.6|82974.1|22
1621550190000|2021-05-20 22:36:30|83057.4|82978.5|83036.6|82986.6|83064|82986.7|83035.9|82969|15
1621550200000|2021-05-20 22:36:40|83048.2|82974.3|83050.4|82972.6|83050.4|82974.3|83048.2|82971.8|3
1621550210000|2021-05-20 22:36:50|83037.7|82987.7|83037.8|82987.8|83053.8|82987.8|83037.7|82971.9|7
1621550220000|2021-05-20 22:37:00|83049.8|82977.6|83048|82976.1|83051|82977.6|83048|82970.7|7
1621550230000|2021-05-20 22:37:10|83038.7|82988.7|83052|82976.1|83052|82991.1|83036.8|82974.1|14
1621550240000|2021-05-20 22:37:20|83050.4|82977|83053.6|82981.6|83055.8|82992.9|83035.3|82966.1|38
1621550250000|2021-05-20 22:37:30|83054|82981.4|83044.3|82994.3|83057.3|82995.7|83043.3|82978.2|18
1621550260000|2021-05-20 22:37:40|83054.8|82984|83053.1|82980.3|83061.7|82984.5|83051.7|82975.7|15
1621550270000|2021-05-20 22:37:50|83053.2|82979.7|83041.6|82991.6|83053.2|82994|83040.1|82979.7|36
1621550280000|2021-05-20 22:38:00|83041.7|82991.7|83038.3|82988.3|83042.8|82992.8|83037.7|82987.7|32
1621550290000|2021-05-20 22:38:10|83049.3|82976.6|83039.3|82989.3|83049.3|82989.3|83035.6|82975.1|19
1621550300000|2021-05-20 22:38:20|83039.1|82989.1|83039.8|82989.8|83041|82991|83037.1|82987.1|40
1621550310000|2021-05-20 22:38:30|83038.2|82988.2|83037|82987|83050.7|82990.7|83037|82974.5|23
1621550320000|2021-05-20 22:38:40|83047.7|82977.5|83038.3|82988.3|83048.3|82991.5|83037|82975|12
1621550330000|2021-05-20 22:38:50|83048.1|82978|83044.1|82965.2|83051.4|82991.4|83037.5|82961.3|47
1621550340000|2021-05-20 22:39:00|83043.4|82965|83051.8|82972.6|83051.8|82988.8|83037.6|82964.8|36
1621550350000|2021-05-20 22:39:10|83055|82971.5|83053.6|82982.4|83055|82989.5|83035.5|82971.5|29
1621550360000|2021-05-20 22:39:20|83047.6|82967.6|83049.4|82979.3|83050.7|82988|83035.1|82967.6|14
1621550370000|2021-05-20 22:39:30|83053.2|82975.6|83039|82989|83053.2|82989|83034.7|82973.7|43
1621550380000|2021-05-20 22:39:40|83049.2|82979.2|83050.3|82973.1|83051.5|82990.5|83039.3|82972.4|69
1621550390000|2021-05-20 22:39:50|83050.6|82974.5|83049.8|82977.7|83051.5|82989|83037.7|82972.9|39
1621550400000|2021-05-20 22:40:00|83050|82977.9|83049.3|82975.4|83056|82990.5|83036.7|82971.2|41
1621550410000|2021-05-20 22:40:10|83048.7|82974.3|83046.2|82972.8|83053|82990.8|83032.7|82964.1|78
1621550420000|2021-05-20 22:40:20|83045|82968.7|83046.8|82971|83052.1|82975.9|83044.6|82965.8|79
1621550430000|2021-05-20 22:40:30|83046.1|82971.3|83046|82970.4|83048.2|82973.1|83044.4|82966.8|45
1621550440000|2021-05-20 22:40:40|83046.4|82968.9|83043.8|82968|83046.4|82984.6|83033.6|82968|9
1621550450000|2021-05-20 22:40:50|83043.1|82969.8|83046.1|82971.2|83049|82985.2|83031.7|82969.8|39
1621550460000|2021-05-20 22:41:00|83046.8|82972.1|83031.1|82981.1|83049.6|82986.7|83031.1|82970.3|22
1621550470000|2021-05-20 22:41:10|83032.3|82982.3|83037.4|82987.4|83051.4|82988|83031.6|82972.1|57
1621550480000|2021-05-20 22:41:20|83037.2|82987.2|83052.3|82976.3|83054.8|82989.4|83036.5|82973|35
1621550490000|2021-05-20 22:41:30|83039.5|82989.5|83060.1|82964.6|83062.7|82993.5|83038.4|82947.8|46
1621550500000|2021-05-20 22:41:40|83064.6|82967.9|83048.8|82977.8|83064.6|82989.3|83039.2|82959.6|47
1621550510000|2021-05-20 22:41:50|83048.7|82978.6|83050.8|82975.3|83052.2|82989.3|83036.3|82972.1|32
1621550520000|2021-05-20 22:42:00|83045.7|82973.6|83038.2|82953.8|83048|82986.2|83025.9|82951.6|73
1621550530000|2021-05-20 22:42:10|83038.5|82953.9|83043.7|82959|83048.1|82963.1|83037.5|82951.3|79
1621550540000|2021-05-20 22:42:20|83043.6|82960.4|83044.7|82953|83047.2|82963.9|83042.2|82953|29
1621550550000|2021-05-20 22:42:30|83047.9|82958.3|83044.4|82962.4|83048.4|82962.4|83044.4|82955.5|9
1621550560000|2021-05-20 22:42:40|83043.7|82965.2|83044.8|82964.6|83047.9|82967.9|83038.8|82957.4|71
1621550570000|2021-05-20 22:42:50|83044.1|82965.8|83045|82968.5|83049.1|82986|83032.2|82965.8|48
1621550580000|2021-05-20 22:43:00|83044.6|82967.4|83046.7|82975.3|83051.4|82979.8|83044|82966.6|64
1621550590000|2021-05-20 22:43:10|83046.8|82972.7|83056.1|82959.8|83056.2|82992.4|83040.1|82959.8|35
1621550600000|2021-05-20 22:43:20|83053.4|82963.9|83052.6|82970.1|83060.5|82977|83050|82962.6|73
1621550610000|2021-05-20 22:43:30|83053.8|82971.3|83055|82974.6|83056.7|82975.6|83052.2|82971.1|28
1621550620000|2021-05-20 22:43:40|83055.7|82972.3|83054.9|82978|83065.4|82979.4|83050.6|82965|39
1621550630000|2021-05-20 22:43:50|83054.5|82977.6|83054.3|82974.2|83059.5|82990.8|83040.7|82972.1|25
1621550640000|2021-05-20 22:44:00|83054.9|82972.9|83053.4|82968|83056.4|82980.8|83045.6|82959.3|71
1621550650000|2021-05-20 22:44:10|83052.2|82969|83051.4|82967.4|83054.5|82970.1|83048.1|82965|41
1621550660000|2021-05-20 22:44:20|83050.1|82969.9|83047.5|82969.5|83051.8|82973.5|83045.7|82967.1|40
1621550670000|2021-05-20 22:44:30|83049|82968.9|83054.5|82972.3|83056.9|82973|83048.3|82968.9|15
1621550680000|2021-05-20 22:44:40|83055.1|82972.5|83049.4|82972.3|83055.7|82984.8|83031.9|82971.5|15
1621550690000|2021-05-20 22:44:50|83047|82976.1|83054|82968.8|83055.4|82976.1|83047|82966.7|13
1621550700000|2021-05-20 22:45:00|83050.4|82968.3|83045.5|82971.3|83053.2|82976.9|83045.4|82968.3|20
1621550710000|2021-05-20 22:45:10|83048.7|82971.8|83061.9|82972.3|83061.9|82986.7|83036.5|82970.2|36
1621550720000|2021-05-20 22:45:20|83064.6|82971|83056.1|82974.4|83064.6|82976.4|83054.6|82967|42
1621550730000|2021-05-20 22:45:30|83057.6|82975.8|83052.3|82976.6|83062|82982.1|83052.3|82974.5|25
1621550740000|2021-05-20 22:45:40|83053.2|82975.9|83059.6|82976.8|83059.6|82992.7|83042.7|82974.2|24
1621550750000|2021-05-20 22:45:50|83051.4|82979.6|83058|82978.1|83058.4|82994.2|83037.9|82976.1|32
1621550760000|2021-05-20 22:46:00|83054.4|82982.1|83048.3|82978.1|83057.1|82989.2|83038.6|82972.3|53
1621550770000|2021-05-20 22:46:10|83039.2|82989.2|83052.5|82978.9|83052.5|82991.3|83039.2|82976.6|25
1621550780000|2021-05-20 22:46:20|83052.2|82978.7|83052|82975.9|83052.7|82990.5|83040.5|82975|24
1621550790000|2021-05-20 22:46:30|83052.3|82976.4|83044.7|82994.7|83053.4|82994.7|83040.6|82974.1|20
1621550800000|2021-05-20 22:46:40|83044.8|82994.8|83059|82980.2|83059.9|82994.9|83044.2|82979.9|8
1621550810000|2021-05-20 22:46:50|83059.9|82979|83055.8|82982.3|83061.1|82982.3|83052.8|82972.2|13
1621550820000|2021-05-20 22:47:00|83056.4|82982.9|83042.2|82992.2|83060.8|82992.3|83040.4|82974.1|34
1621550830000|2021-05-20 22:47:10|83042.1|82992.1|83051.4|82975.4|83052.2|82992.6|83041.3|82969.9|43
1621550840000|2021-05-20 22:47:20|83050.8|82975.7|83035.3|82985.3|83054.2|82990.7|83033.8|82970.4|71
1621550850000|2021-05-20 22:47:30|83035.8|82985.8|83048|82998|83057.9|82998|83033.1|82967.5|40
1621550860000|2021-05-20 22:47:40|83061.9|82986.3|83049|82999|83062.9|83000.7|83048.2|82986.3|52
1621550870000|2021-05-20 22:47:50|83049.6|82999.6|83047.7|82997.7|83058.9|83000.6|83046.4|82987.4|21
1621550880000|2021-05-20 22:48:00|83048.8|82998.8|83040.1|82990.1|83067.6|83003.8|83039.9|82975.7|58
1621550890000|2021-05-20 22:48:10|83040.2|82990.2|83054.2|82981.4|83057.6|82993.3|83040.2|82977.3|32
1621550900000|2021-05-20 22:48:20|83053.7|82982.7|83040.6|82990.6|83055|82992.8|83037.8|82980.5|64
1621550910000|2021-05-20 22:48:30|83038.2|82988.2|83053.4|82982.6|83055.7|82993|83036.8|82976.3|50
1621550920000|2021-05-20 22:48:40|83052.6|82981.8|83039.9|82989.9|83053.1|82991.1|83039.4|82977.5|39
1621550930000|2021-05-20 22:48:50|83039.3|82989.3|83049|82977.7|83050.9|82989.7|83039.1|82976.7|30
1621550940000|2021-05-20 22:49:00|83048.9|82977.6|83035|82985|83050.8|82989.2|83035|82974.8|42
1621550950000|2021-05-20 22:49:10|83045.4|82974.9|83037.9|82987.9|83052.2|82991.8|83035|82970.9|63
1621550960000|2021-05-20 22:49:20|83047.5|82976.5|83054.8|82973.6|83055.7|82991.6|83037.9|82973.6|40
1621550970000|2021-05-20 22:49:30|83041.2|82991.2|83049.1|82977.2|83051.2|82991.7|83036.8|82976.5|55
1621550980000|2021-05-20 22:49:40|83049.7|82976.4|83054|82962|83066.8|82989.7|83036|82962|47
1621550990000|2021-05-20 22:49:50|83055.7|82959.9|83055.9|82971.2|83072.3|82972.2|83050|82959|79
1621551000000|2021-05-20 22:50:00|83056.9|82972.6|83059.4|82972.5|83064|82978.2|83049.6|82967.9|76
1621551010000|2021-05-20 22:50:10|83058.6|82972.1|83044.5|82969|83061|82987.7|83036.3|82968.8|68
1621551020000|2021-05-20 22:50:20|83046.1|82969.1|83042.5|82972.3|83046.1|82973.6|83042.5|82968.5|49
1621551030000|2021-05-20 22:50:30|83042.6|82972.4|83050|82967.1|83051.2|82972.4|83042.5|82967.1|30
1621551040000|2021-05-20 22:50:40|83047.9|82967.9|83052.2|82967|83056.6|82974|83045.7|82962.4|63
1621551050000|2021-05-20 22:50:50|83049.5|82969.4|83051.9|82978.4|83058.1|82993.6|83038.2|82964.9|49
1621551060000|2021-05-20 22:51:00|83051.3|82978.9|83048|82974.9|83052.3|82990.3|83035.8|82973.2|51
1621551070000|2021-05-20 22:51:10|83047.4|82974.3|83059.1|82963.3|83063.7|82979.4|83040.4|82963.3|49
1621551080000|2021-05-20 22:51:20|83056.2|82970.2|83044.6|82967.9|83058|82977.6|83042.3|82962.6|61
1621551090000|2021-05-20 22:51:30|83046.4|82971.5|83046.9|82967.4|83051.9|82972|83045.7|82964|32
1621551100000|2021-05-20 22:51:40|83046.7|82970.2|83051|82978.2|83051.4|82987.6|83037.6|82970.2|56
1621551110000|2021-05-20 22:51:50|83039|82989|83057|82960.6|83068.1|82989.7|83039|82950|71
1621551120000|2021-05-20 22:52:00|83057.9|82964.6|83046.8|82972|83058.1|82975.6|83046.8|82959|46
1621551130000|2021-05-20 22:52:10|83050.1|82968.4|83048.5|82970.1|83050.1|82971.9|83047.2|82967.6|22
1621551140000|2021-05-20 22:52:20|83047.2|82968.9|83047.5|82966|83048.9|82971.1|83046.4|82965.8|16
1621551150000|2021-05-20 22:52:30|83046.4|82966.7|83046.6|82973.6|83053.1|82974.3|83044|82966.7|25
1621551160000|2021-05-20 22:52:40|83047.9|82967.6|83048.4|82973.8|83054.1|82984.4|83032.7|82967.6|34
1621551170000|2021-05-20 22:52:50|83046.6|82972.8|83035.6|82985.6|83050.4|82985.6|83035.6|82963.4|51
1621551180000|2021-05-20 22:53:00|83035.9|82985.9|83034.6|82984.6|83047.1|82986.3|83034.2|82969.4|15
1621551190000|2021-05-20 22:53:10|83034.9|82984.9|83034.4|82984.4|83044.6|82984.9|83032.7|82971.5|11
1621551200000|2021-05-20 22:53:20|83033.8|82983.8|83028.8|82978.8|83045.6|82986.2|83028.8|82968.4|44
1621551210000|2021-05-20 22:53:30|83032.1|82982.1|83043.3|82971.4|83044.9|82983.1|83030.9|82970.9|18
1621551220000|2021-05-20 22:53:40|83033|82983|83034.2|82984.2|83044.5|82985|83031.8|82971.2|16
1621551230000|2021-05-20 22:53:50|83047.3|82970.4|83049.1|82969.6|83051.6|82972.1|83046.9|82966|15
1621551240000|2021-05-20 22:54:00|83044.9|82963.7|83053.4|82970.8|83068.2|82982.5|83032.5|82962|69
1621551250000|2021-05-20 22:54:10|83052.2|82973.7|83051.1|82975.6|83053.4|82978.7|83045.3|82968.8|72
1621551260000|2021-05-20 22:54:20|83050.6|82975.1|83053.1|82982.6|83053.8|82990.5|83034.9|82970.6|40
1621551270000|2021-05-20 22:54:30|83043.3|82993.3|83041.7|82991.7|83054.7|82993.9|83041|82979.3|19
1621551280000|2021-05-20 22:54:40|83040.5|82990.5|83041.3|82991.3|83050.9|82991.3|83037.1|82980.2|26
1621551290000|2021-05-20 22:54:50|83040.5|82990.5|83040.8|82990.8|83058.7|82993.4|83040.3|82977.6|13
1621551300000|2021-05-20 22:55:00|83046.9|82976|83050.1|82977.8|83059.5|82987.6|83037.2|82972|15
1621551310000|2021-05-20 22:55:10|83051.1|82977.6|83045.5|82973.8|83051.1|82986.7|83033.8|82971.7|45
1621551320000|2021-05-20 22:55:20|83045.8|82975.7|83037.9|82987.9|83045.8|82988.4|83034.8|82975|37
1621551330000|2021-05-20 22:55:30|83037.3|82987.3|83038.9|82988.9|83041.2|82991.2|83036.7|82986.7|13
1621551340000|2021-05-20 22:55:40|83038.5|82988.5|83038.7|82988.7|83041.1|82991.1|83038.3|82988.3|9
1621551350000|2021-05-20 22:55:50|83038.3|82988.3|83056.6|82979.8|83056.7|82990.1|83032.7|82971.9|22
1621551360000|2021-05-20 22:56:00|83043.8|82993.8|83040.7|82990.7|83052.8|82993.8|83040.6|82972.5|15
1621551370000|2021-05-20 22:56:10|83040.6|82990.6|83055.1|82974.3|83063.3|82993.5|83040.6|82968.9|31
1621551380000|2021-05-20 22:56:20|83054.4|82975.8|83046.8|82975.4|83054.8|82989.2|83036.4|82975.1|62
1621551390000|2021-05-20 22:56:30|83036.5|82986.5|83038.6|82988.6|83047.8|82988.9|83035.3|82972.7|31
1621551400000|2021-05-20 22:56:40|83038.8|82988.8|83036.4|82986.4|83048.9|82988.8|83035.7|82974.9|21
1621551410000|2021-05-20 22:56:50|83046.3|82973.7|83039.3|82989.3|83049.6|82989.3|83039.3|82973.7|15
1621551420000|2021-05-20 22:57:00|83040.3|82990.3|83038|82988|83053.8|82991.2|83033.3|82974.6|31
1621551430000|2021-05-20 22:57:10|83037.9|82987.9|83041.8|82971.8|83056.9|82988.1|83035|82968.8|30
1621551440000|2021-05-20 22:57:20|83031.6|82981.6|83034.6|82984.6|83047.4|82987.8|83031.6|82972.9|26
1621551450000|2021-05-20 22:57:30|83035.7|82985.7|83054.7|82983.9|83069.1|82988.3|83032.7|82971.7|59
1621551460000|2021-05-20 22:57:40|83054.5|82983.7|83042.1|82992.1|83063.5|82994.2|83038.5|82974.3|57
1621551470000|2021-05-20 22:57:50|83042|82992|83062.5|82972.7|83062.5|82993.2|83039.2|82972.7|24
1621551480000|2021-05-20 22:58:00|83061.8|82974|83059.7|82970.5|83071.4|82977.4|83053.3|82960.3|57
1621551490000|2021-05-20 22:58:10|83063.9|82967.8|83058.5|82969.2|83064.2|82972|83052.8|82964.8|37
1621551500000|2021-05-20 22:58:20|83059.6|82972.7|83057|82971.8|83062.6|82974.5|83053.1|82967.1|29
1621551510000|2021-05-20 22:58:30|83059.6|82970|83059.6|82969.4|83061.5|82973.2|83044.9|82965.2|24
1621551520000|2021-05-20 22:58:40|83060.1|82972.2|83058|82965.2|83062.2|82972.2|83048.5|82960.5|50
1621551530000|2021-05-20 22:58:50|83060.2|82964.5|83055.5|82968.9|83063.7|82974.3|83046.2|82961.2|73
1621551540000|2021-05-20 22:59:00|83055.2|82970.2|83067.3|82964.6|83067.3|82971.7|83051.1|82962.9|49
1621551550000|2021-05-20 22:59:10|83066.5|82961.1|83056.6|82975.5|83068.5|82976.2|83051.6|82961.1|59
1621551560000|2021-05-20 22:59:20|83056.4|82974.3|83059.2|82979.6|83066.5|82979.6|83056.4|82973.1|11
1621551570000|2021-05-20 22:59:30|83063|82974.6|83064.4|82969.1|83064.7|82974.7|83058.2|82969.1|11
1621551580000|2021-05-20 22:59:40|83069.6|82964.3|83076.7|82976.7|83078.3|82983|83059|82964.2|46
1621551590000|2021-05-20 22:59:50|83081.2|82972.9|83071.3|82975.9|83081.9|82982.3|83070.2|82970.9|13
1621551600000|2021-05-20 23:00:00|83077|82973.2|83058.4|82987.1|83077|82997.9|83041.8|82970.1|61
1621551610000|2021-05-20 23:00:10|83061.1|82988.8|83041.1|82991.1|83062.2|82997.7|83040.3|82980.5|47
1621551620000|2021-05-20 23:00:20|83042.3|82992.3|83054.8|82977.3|83061.1|82999.6|83037.9|82977.3|29
1621551630000|2021-05-20 23:00:30|83055.2|82972.8|83039.4|82989.4|83059.9|82992.5|83030.4|82968.3|52
1621551640000|2021-05-20 23:00:40|83036|82986|83047.5|82976.9|83049.1|82989.5|83033.2|82970|52
1621551650000|2021-05-20 23:00:50|83052.7|82979.2|83047.3|82975.2|83052.7|82991.4|83041.4|82972.9|20
1621551660000|2021-05-20 23:01:00|83047.1|82975.9|83035.1|82985.1|83048.9|82993.2|83034.1|82975.9|30
1621551670000|2021-05-20 23:01:10|83033.6|82983.6|83046.5|82974.7|83046.5|82991|83032.8|82974.7|48
1621551680000|2021-05-20 23:01:20|83044.7|82972.4|83039.8|82989.8|83052.8|82993|83036.7|82972.4|9
1621551690000|2021-05-20 23:01:30|83040|82990|83040.7|82990.7|83042.2|82992.2|83039.4|82989.4|8
1621551700000|2021-05-20 23:01:40|83040|82990|83039|82989|83041.7|82991.7|83037.6|82987.6|10
1621551710000|2021-05-20 23:01:50|83040.5|82990.5|83038.7|82988.7|83050.8|82990.5|83038.7|82979.7|4
1621551720000|2021-05-20 23:02:00|83035.5|82985.5|83034.8|82984.8|83041.3|82991.3|83029.5|82979.5|43
1621551730000|2021-05-20 23:02:10|83035.6|82985.6|83054.5|82982.3|83055.1|82989|83034.2|82979|12
1621551740000|2021-05-20 23:02:20|83037|82987|83034.7|82984.7|83040.1|82987.5|83032.4|82969.5|22
1621551750000|2021-05-20 23:02:30|83035.5|82985.5|83039.5|82968.7|83041.1|82991.1|83030.8|82968.7|29
1621551760000|2021-05-20 23:02:40|83045|82975|83032.8|82982.8|83045|82988.8|83031.7|82975|21
1621551770000|2021-05-20 23:02:50|83032.6|82982.6|83038.2|82988.2|83041.5|82991.5|83032.6|82982.6|61
1621551780000|2021-05-20 23:03:00|83037.6|82987.6|83039.3|82989.3|83043.4|82993.4|83034.3|82984.3|56
1621551790000|2021-05-20 23:03:10|83039.1|82989.1|83040.3|82990.3|83043.9|82993.9|83031.9|82981.9|55
1621551800000|2021-05-20 23:03:20|83040.5|82990.5|83041.8|82991.8|83044.2|82994.2|83039.4|82989.4|19
1621551810000|2021-05-20 23:03:30|83042.6|82992.6|83044|82994|83044|82994|83037.9|82987.9|33
1621551820000|2021-05-20 23:03:40|83044.7|82994.7|83037.4|82987.4|83044.7|82994.7|83036.4|82986.4|24
1621551830000|2021-05-20 23:03:50|83042.1|82992.1|83039.9|82989.9|83044.9|82994.9|83038.9|82988.9|13
1621551840000|2021-05-20 23:04:00|83043|82993|83036.7|82986.7|83058.2|82998.2|83033|82983|41
1621551850000|2021-05-20 23:04:10|83033.7|82983.7|83034.8|82984.8|83037.8|82987.8|83032.1|82982.1|42
1621551860000|2021-05-20 23:04:20|83034.4|82984.4|83038.4|82988.4|83039.4|82989.4|83031.5|82981.5|36
1621551870000|2021-05-20 23:04:30|83041.6|82991.6|83040.1|82990.1|83044.4|82994.4|83034.3|82984.3|42
1621551880000|2021-05-20 23:04:40|83037.2|82987.2|83036.9|82986.9|83041.2|82991.2|83033.9|82983.9|34
1621551890000|2021-05-20 23:04:50|83037.3|82987.3|83038.6|82988.6|83040.5|82990.5|83034.2|82984.2|36
1621551900000|2021-05-20 23:05:00|83037.9|82987.9|83038|82988|83048.9|82993.2|83035.1|82978.6|36
1621551910000|2021-05-20 23:05:10|83038.7|82988.7|83034.2|82984.2|83058.4|82990.4|83033.2|82965.4|62
1621551920000|2021-05-20 23:05:20|83035.4|82985.4|83038.8|82988.8|83044.8|82989.7|83034|82974.2|47
1621551930000|2021-05-20 23:05:30|83039.6|82989.6|83053.9|82979.5|83053.9|82991.5|83035|82970.6|36
1621551940000|2021-05-20 23:05:40|83051.3|82978.4|83036|82986|83053.2|82990.6|83033.4|82969.9|20
1621551950000|2021-05-20 23:05:50|83035.6|82985.6|83043.5|82971.3|83046.7|82988.4|83032.6|82971.3|21
1621551960000|2021-05-20 23:06:00|83043.8|82972.8|83032.1|82982.1|83043.8|82991.2|83032.1|82972.8|42
1621551970000|2021-05-20 23:06:10|83034.2|82984.2|83040.7|82990.7|83047.6|82992.8|83033|82977.4|52
1621551980000|2021-05-20 23:06:20|83048.4|82978|83036.6|82986.6|83050.9|82987.8|83033.4|82973.5|25
1621551990000|2021-05-20 23:06:30|83037.6|82987.6|83040.1|82990.1|83041.1|82991.1|83035.1|82985.1|38
1621552000000|2021-05-20 23:06:40|83038.9|82988.9|83039.5|82989.5|83044|82994|83034.9|82984.9|26
1621552010000|2021-05-20 23:06:50|83030.3|82980.3|83040.4|82990.4|83049.6|82991.6|83030.3|82979.3|40
1621552020000|2021-05-20 23:07:00|83039.9|82989.9|83038.3|82988.3|83040.7|82990.7|83035.4|82985.4|36
1621552030000|2021-05-20 23:07:10|83037.9|82987.9|83039.8|82989.8|83041.2|82991.2|83036|82986|22
1621552040000|2021-05-20 23:07:20|83040.6|82990.6|83041.3|82991.3|83042.5|82992.5|83036|82986|55
1621552050000|2021-05-20 23:07:30|83040|82990|83039.3|82989.3|83042.2|82992.2|83036|82986|51
1621552060000|2021-05-20 23:07:40|83038.8|82988.8|83044|82994|83044|82994|83034.1|82984.1|40
1621552070000|2021-05-20 23:07:50|83044.8|82994.8|83034.8|82984.8|83044.8|82994.8|83032.4|82982.4|32
1621552080000|2021-05-20 23:08:00|83035.6|82985.6|83035.4|82985.4|83039.1|82989.1|83031.7|82981.7|55
1621552090000|2021-05-20 23:08:10|83035.3|82985.3|83037|82987|83039.1|82989.1|83032.7|82982.7|49
1621552100000|2021-05-20 23:08:20|83035.5|82985.5|83037.9|82987.9|83039.8|82989.8|83029|82979|60
1621552110000|2021-05-20 23:08:30|83038.9|82988.9|83033|82983|83038.9|82988.9|83031.5|82981.5|44
1621552120000|2021-05-20 23:08:40|83033.9|82983.9|83030.5|82980.5|83034.4|82984.4|83027.6|82977.6|62
1621552130000|2021-05-20 23:08:50|83032.1|82982.1|83031.1|82981.1|83032.5|82982.5|83029.1|82979.1|21
1621552140000|2021-05-20 23:09:00|83030.6|82980.6|83031.7|82981.7|83044.4|82983.9|83027.4|82971.6|54
1621552150000|2021-05-20 23:09:10|83031|82981|83031.8|82981.8|83036|82986|83029.1|82979.1|53
1621552160000|2021-05-20 23:09:20|83030.5|82980.5|83032.2|82982.2|83046.2|82985.3|83029.8|82971.5|52
1621552170000|2021-05-20 23:09:30|83032.8|82982.8|83032.3|82982.3|83034.2|82984.2|83030.4|82980.4|39
1621552180000|2021-05-20 23:09:40|83030.6|82980.6|83033.5|82983.5|83038.2|82988.2|83026.2|82976.2|56
1621552190000|2021-05-20 23:09:50|83033.9|82983.9|83032.7|82982.7|83037.6|82987.6|83030.8|82980.8|49
1621552200000|2021-05-20 23:10:00|83033.4|82983.4|83031.1|82981.1|83035.1|82985.1|83030.3|82980.3|52
1621552210000|2021-05-20 23:10:10|83031.9|82981.9|83032.6|82982.6|83036|82986|83024.9|82974.9|52
1621552220000|2021-05-20 23:10:20|83032.5|82982.5|83032.7|82982.7|83033.2|82983.2|83028.6|82978.6|28
1621552230000|2021-05-20 23:10:30|83033|82983|83031.1|82981.1|83044|82983.1|83029.7|82973.4|7
1621552240000|2021-05-20 23:10:40|83032.5|82982.5|83029.4|82979.4|83034.2|82984.2|83027.9|82977.9|40
1621552250000|2021-05-20 23:10:50|83029.1|82979.1|83027.6|82977.6|83031.6|82981.6|83027.4|82977.4|43
1621552260000|2021-05-20 23:11:00|83027.8|82977.8|83028.6|82978.6|83034|82984|83024.7|82974.7|65
1621552270000|2021-05-20 23:11:10|83029.1|82979.1|83034.9|82984.9|83036.5|82986.5|83029.1|82979.1|51
1621552280000|2021-05-20 23:11:20|83035.7|82985.7|83031.5|82981.5|83037.4|82987.4|83028|82978|40
1621552290000|2021-05-20 23:11:30|83029.9|82979.9|83028.5|82978.5|83045.5|82984.3|83025.3|82967.5|58
1621552300000|2021-05-20 23:11:40|83029.3|82979.3|83030.4|82980.4|83030.9|82980.9|83023.9|82973.9|51
1621552310000|2021-05-20 23:11:50|83030.7|82980.7|83030.4|82980.4|83031.7|82981.7|83025.5|82975.5|36
1621552320000|2021-05-20 23:12:00|83031.5|82981.5|83028.4|82978.4|83031.5|82981.5|83024.4|82974.4|31
1621552330000|2021-05-20 23:12:10|83028.7|82978.7|83028.3|82978.3|83032.2|82982.2|83024.6|82974.6|52
1621552340000|2021-05-20 23:12:20|83029.7|82979.7|83030|82980|83032.7|82982.7|83027.6|82977.6|27
1621552350000|2021-05-20 23:12:30|83028.9|82978.9|83033.2|82983.2|83033.2|82983.2|83028.2|82978.2|49
1621552360000|2021-05-20 23:12:40|83033.6|82983.6|83040.1|82990.1|83062|82992.3|83032.6|82977.4|58
1621552370000|2021-05-20 23:12:50|83039|82989|83041.5|82991.5|83042.2|82992.2|83038|82988|25
1621552380000|2021-05-20 23:13:00|83042|82992|83039.9|82989.9|83042.8|82992.8|83037.1|82987.1|47
1621552390000|2021-05-20 23:13:10|83040.9|82990.9|83038.4|82988.4|83067.1|82997.5|83037.1|82976.4|65
1621552400000|2021-05-20 23:13:20|83037.8|82987.8|83039.9|82989.9|83044.9|82994.9|83036.3|82986.3|45
1621552410000|2021-05-20 23:13:30|83039.8|82989.8|83038|82988|83041.5|82991.5|83038|82988|12
1621552420000|2021-05-20 23:13:40|83039|82989|83041.8|82991.8|83043.2|82993.2|83034.9|82984.9|30
1621552430000|2021-05-20 23:13:50|83043.1|82993.1|83041.1|82991.1|83043.8|82993.8|83037|82987|52
1621552440000|2021-05-20 23:14:00|83040.2|82990.2|83041.7|82991.7|83047|82997|83037.9|82987.9|33
1621552450000|2021-05-20 23:14:10|83041.5|82991.5|83039.8|82989.8|83044.2|82994.2|83038.8|82988.8|53
1621552460000|2021-05-20 23:14:20|83040.6|82990.6|83038.9|82988.9|83043.4|82993.4|83037|82987|50
1621552470000|2021-05-20 23:14:30|83038.6|82988.6|83031.7|82981.7|83040.8|82990.8|83031.7|82981.7|34
1621552480000|2021-05-20 23:14:40|83035.7|82985.7|83025.5|82975.5|83037.2|82987.2|83025.5|82975.5|63
1621552490000|2021-05-20 23:14:50|83027.7|82977.7|83033.4|82983.4|83044.7|82987.5|83025.4|82973.4|65
1621552500000|2021-05-20 23:15:00|83033.9|82983.9|83033.8|82983.8|83055.1|82986.2|83030.9|82970.8|60
1621552510000|2021-05-20 23:15:10|83033.7|82983.7|83032|82982|83034.6|82984.6|83030.6|82980.6|45
1621552520000|2021-05-20 23:15:20|83032.5|82982.5|83030.2|82980.2|83034.4|82984.4|83027.5|82977.5|53
1621552530000|2021-05-20 23:15:30|83030.1|82980.1|83033.8|82983.8|83037|82987|83028.3|82978.3|52
1621552540000|2021-05-20 23:15:40|83034|82984|83031.9|82981.9|83035.1|82985.1|83030.4|82980.4|53
1621552550000|2021-05-20 23:15:50|83030.6|82980.6|83037.5|82987.5|83038.4|82988.4|83030.6|82980.6|20
1621552560000|2021-05-20 23:16:00|83027.3|82977.3|83031.8|82981.8|83038.6|82983.3|83023.5|82956|36
1621552570000|2021-05-20 23:16:10|83031.7|82981.7|83031.5|82981.5|83041.1|82981.7|83029.5|82961|11
1621552580000|2021-05-20 23:16:20|83030.9|82980.9|83034.9|82984.9|83044.3|82986|83024.9|82971|43
1621552590000|2021-05-20 23:16:30|83033.2|82983.2|83035.3|82985.3|83036.4|82986.4|83029.2|82979.2|57
1621552600000|2021-05-20 23:16:40|83035.2|82985.2|83032.2|82982.2|83037.8|82987.8|83028.8|82978.8|50
1621552610000|2021-05-20 23:16:50|83037.5|82987.5|83034.8|82984.8|83040.1|82990.1|83034|82984|47
1621552620000|2021-05-20 23:17:00|83035.1|82985.1|83038.1|82988.1|83039|82989|83031.8|82981.8|60
1621552630000|2021-05-20 23:17:10|83034.9|82984.9|83034.6|82984.6|83039.8|82989.8|83033.7|82983.7|66
1621552640000|2021-05-20 23:17:20|83035.4|82985.4|83039.5|82967.8|83048.9|82986.9|83025.2|82964|51
1621552650000|2021-05-20 23:17:30|83028.8|82978.8|83026.1|82976.1|83042.9|82980.6|83016.6|82961.7|47
1621552660000|2021-05-20 23:17:40|83026.3|82976.3|83025.7|82975.7|83035.8|82976.4|83022|82960.2|21
1621552670000|2021-05-20 23:17:50|83025.1|82975.1|83027.1|82977.1|83027.2|82977.2|83020.2|82970.2|36
1621552680000|2021-05-20 23:18:00|83027.4|82977.4|83031.9|82956.7|83036.2|82978|83024.6|82956.7|9
1621552690000|2021-05-20 23:18:10|83030.5|82957.6|83021.8|82971.8|83033.1|82975.3|83013.2|82957.6|61
1621552700000|2021-05-20 23:18:20|83019.4|82969.4|83030.7|82980.7|83049|82981.1|83019.4|82963|48
1621552710000|2021-05-20 23:18:30|83044.8|82973|83031.2|82981.2|83046.8|82984.3|83027.5|82969.6|42
1621552720000|2021-05-20 23:18:40|83032.1|82982.1|83030.2|82980.2|83034.5|82984.5|83027.5|82977.5|57
1621552730000|2021-05-20 23:18:50|83030.5|82980.5|83040.2|82990.2|83066.1|82990.5|83029.9|82971.9|36
1621552740000|2021-05-20 23:19:00|83041.3|82991.3|83037|82987|83051.2|82991.9|83034.3|82979.8|42
1621552750000|2021-05-20 23:19:10|83037.8|82987.8|83037.3|82987.3|83041.9|82991.9|83035.5|82985.5|46
1621552760000|2021-05-20 23:19:20|83037.6|82987.6|83044|82994|83044.5|82994.5|83031.6|82981.6|55
1621552770000|2021-05-20 23:19:30|83043.8|82993.8|83039|82989|83044.9|82994.9|83039|82989|52
1621552780000|2021-05-20 23:19:40|83039.7|82989.7|83039.1|82989.1|83057|82997.8|83039.1|82980|30
1621552790000|2021-05-20 23:19:50|83039.6|82989.6|83034.7|82984.7|83045.6|82995.6|83034.7|82984.7|53
1621552800000|2021-05-20 23:20:00|83036|82986|83034.9|82984.9|83038.9|82988.9|83032.4|82982.4|48
1621552810000|2021-05-20 23:20:10|83034.2|82984.2|83033|82983|83040|82990|83030.6|82980.6|63
1621552820000|2021-05-20 23:20:20|83033.3|82983.3|83052.6|82978.9|83054.5|82995.4|83031.4|82976.5|75
1621552830000|2021-05-20 23:20:30|83049.7|82974.6|83042.3|82992.3|83057.7|82995.4|83038.4|82974.6|80
1621552840000|2021-05-20 23:20:40|83042.4|82992.4|83044.4|82994.4|83055.9|82995.3|83039.6|82982.8|75
1621552850000|2021-05-20 23:20:50|83044.5|82994.5|83043|82993|83047.1|82997.1|83040.2|82990.2|77
1621552860000|2021-05-20 23:21:00|83043.1|82993.1|83040.6|82990.6|83045.4|82995.4|83038.5|82988.5|76
1621552870000|2021-05-20 23:21:10|83042.3|82992.3|83038.2|82988.2|83055.3|82994.4|83036.3|82977.1|67
1621552880000|2021-05-20 23:21:20|83040.7|82990.7|83035.4|82985.4|83040.7|82990.7|83028.3|82978.3|71
1621552890000|2021-05-20 23:21:30|83032.5|82982.5|83027.9|82977.9|83040.2|82984.4|83025|82966.4|65
1621552900000|2021-05-20 23:21:40|83026.1|82976.1|83024.7|82974.7|83029.2|82979.2|83024.7|82974.7|49
1621552910000|2021-05-20 23:21:50|83024|82974|83025.7|82975.7|83030|82980|83023.5|82973.5|46
1621552920000|2021-05-20 23:22:00|83026.4|82976.4|83026.9|82976.9|83027.9|82977.9|83022.7|82972.7|24
1621552930000|2021-05-20 23:22:10|83029.5|82979.5|83028.3|82978.3|83033.3|82983.3|83023.8|82973.8|22
1621552940000|2021-05-20 23:22:20|83026.7|82976.7|83025.7|82975.7|83032.1|82982.1|83022.4|82972.4|37
1621552950000|2021-05-20 23:22:30|83025|82975|83027.7|82977.7|83027.8|82977.8|83025|82975|21
1621552960000|2021-05-20 23:22:40|83027.2|82977.2|83025.9|82975.9|83029|82979|83025.2|82975.2|37
1621552970000|2021-05-20 23:22:50|83025.8|82975.8|83028|82978|83032.2|82982.2|83023.9|82973.9|52
1621552980000|2021-05-20 23:23:00|83027.8|82977.8|83026.2|82976.2|83030.2|82980.2|83024|82974|50
1621552990000|2021-05-20 23:23:10|83024.8|82974.8|83041.7|82991.7|83065.9|82997.1|83024.8|82974.8|72
1621553000000|2021-05-20 23:23:20|83041.9|82991.9|83042.3|82992.3|83054.1|82994.4|83037.7|82979.5|77
1621553010000|2021-05-20 23:23:30|83042.4|82992.4|83038|82988|83055|82994.4|83034.5|82979.9|76
1621553020000|2021-05-20 23:23:40|83038.5|82988.5|83037.4|82987.4|83042.4|82992.4|83036.4|82986.4|74
1621553030000|2021-05-20 23:23:50|83038.4|82988.4|83036.3|82986.3|83040.3|82990.3|83034.9|82984.9|65
1621553040000|2021-05-20 23:24:00|83037|82987|83038.9|82988.9|83057.2|82994.3|83033.4|82977.6|73
1621553050000|2021-05-20 23:24:10|83037.9|82987.9|83043.1|82993.1|83061.8|82996.9|83035.3|82977|77
1621553060000|2021-05-20 23:24:20|83042.7|82992.7|83043.7|82993.7|83063.2|82999.2|83041.3|82986.5|79
1621553070000|2021-05-20 23:24:30|83044|82994|83046.9|82996.9|83049|82999|83043.3|82993.3|78
1621553080000|2021-05-20 23:24:40|83045|82995|83048.1|82998.1|83057.1|83000.9|83042.5|82983.7|78
1621553090000|2021-05-20 23:24:50|83049.6|82999.6|83046.3|82996.3|83063.8|83002|83041.8|82981.3|80
1621553100000|2021-05-20 23:25:00|83048.9|82998.9|83049.1|82999.1|83063.1|83001.6|83042.7|82979.2|77
1621553110000|2021-05-20 23:25:10|83048.7|82998.7|83055|82978|83060.6|83000.5|83044.6|82976.4|78
1621553120000|2021-05-20 23:25:20|83055.1|82978.5|83057.2|82984.9|83059.7|82998.2|83042.9|82978.5|80
1621553130000|2021-05-20 23:25:30|83056.7|82984.5|83049.3|82999.3|83060.1|82999.3|83045.7|82981.4|76
1621553140000|2021-05-20 23:25:40|83060.8|82989.3|83056.7|82984.2|83062.3|82999.5|83043.5|82978.6|79
1621553150000|2021-05-20 23:25:50|83059.1|82983.9|83047.4|82997.4|83065.8|83002.7|83044.9|82983.9|80
1621553160000|2021-05-20 23:26:00|83046.7|82996.7|83052.9|82982.8|83056.4|82996.7|83038.8|82979|78
1621553170000|2021-05-20 23:26:10|83041.7|82991.7|83047.7|82997.7|83056.1|82999.3|83039.9|82983.7|77
1621553180000|2021-05-20 23:26:20|83046|82996|83045.6|82995.6|83067.1|83003.5|83044.5|82980.8|80
1621553190000|2021-05-20 23:26:30|83047.6|82997.6|83053.6|82982.1|83058.8|83000.7|83043.1|82976.4|80
1621553200000|2021-05-20 23:26:40|83053.2|82981.8|83041.4|82991.4|83057.6|82994.4|83037.3|82977.6|79
1621553210000|2021-05-20 23:26:50|83044.6|82994.6|83043.6|82993.6|83063.1|82997.9|83039.7|82980.7|78
1621553220000|2021-05-20 23:27:00|83044.6|82994.6|83048.8|82998.8|83067.9|83001.8|83043|82977.7|77
1621553230000|2021-05-20 23:27:10|83051.8|83001.8|83057.3|82985.4|83061.4|83001.8|83042.7|82977.5|80
1621553240000|2021-05-20 23:27:20|83057.9|82984.2|83048.8|82998.8|83065.5|83000.8|83045.1|82983.8|79
1621553250000|2021-05-20 23:27:30|83049.6|82999.6|83046.5|82996.5|83065.8|83003.2|83045.3|82990.1|78
1621553260000|2021-05-20 23:27:40|83048.4|82998.4|83046.6|82996.6|83060.2|83002|83042.6|82988.2|79
1621553270000|2021-05-20 23:27:50|83047.5|82997.5|83046.4|82996.4|83049.9|82999.9|83044.2|82994.2|77
1621553280000|2021-05-20 23:28:00|83050.4|83000.4|83047.7|82997.7|83058.4|83000.4|83043.5|82987.3|77
1621553290000|2021-05-20 23:28:10|83045.7|82995.7|83049.2|82999.2|83063.8|83002.2|83043.8|82993.6|78
1621553300000|2021-05-20 23:28:20|83050.7|83000.7|83045.7|82995.7|83063.5|83003.1|83043.7|82982.8|80
1621553310000|2021-05-20 23:28:30|83044.6|82994.6|83048.9|82998.9|83066.2|83002.5|83043.2|82987.6|78
1621553320000|2021-05-20 23:28:40|83060.6|82985.6|83049.4|82999.4|83062.5|83002.5|83045|82985.6|78
1621553330000|2021-05-20 23:28:50|83047.9|82997.9|83052.7|83002.7|83065|83005.3|83046|82985.8|79
1621553340000|2021-05-20 23:29:00|83051.5|83001.5|83050.7|83000.7|83065.1|83004.2|83044.5|82990.4|79
1621553350000|2021-05-20 23:29:10|83047.7|82997.7|83051.8|83001.8|83068.2|83003.5|83045.1|82985.8|77
1621553360000|2021-05-20 23:29:20|83052.9|83002.9|83046.7|82996.7|83067.1|83003.8|83046.7|82984.2|77
1621553370000|2021-05-20 23:29:30|83045.8|82995.8|83061.9|82991|83065.7|83003.7|83045.8|82986.3|77
1621553380000|2021-05-20 23:29:40|83062.7|82991.3|83049.1|82999.1|83066.7|83002.7|83048|82986.3|79
1621553390000|2021-05-20 23:29:50|83050.5|83000.5|83049.3|82999.3|83065.2|83002.8|83045.5|82987.7|78
1621553400000|2021-05-20 23:30:00|83046|82996|83043.7|82993.7|83067.8|83004.2|83042.6|82987.7|77
1621553410000|2021-05-20 23:30:10|83042.9|82992.9|83044.2|82994.2|83060.6|82998.8|83039.2|82981.5|79
1621553420000|2021-05-20 23:30:20|83044.8|82994.8|83045.8|82995.8|83063.1|83001.2|83041.7|82984.4|80
1621553430000|2021-05-20 23:30:30|83049.4|82999.4|83041.9|82991.9|83058|82999.4|83041.9|82983.5|76
1621553440000|2021-05-20 23:30:40|83044.1|82994.1|83060.5|82986.3|83062|82999.8|83042.1|82983.7|80
1621553450000|2021-05-20 23:30:50|83049.2|82999.2|83063.4|82989.5|83066|83005|83046.4|82987|79
1621553460000|2021-05-20 23:31:00|83054.7|83004.7|83045.7|82995.7|83068.9|83004.7|83045.7|82988.2|78
1621553470000|2021-05-20 23:31:10|83046.3|82996.3|83044.2|82994.2|83065.7|83005.7|83042.6|82985.3|80
1621553480000|2021-05-20 23:31:20|83045.3|82995.3|83050.5|82977.6|83061.5|82998|83038.9|82974.1|80
1621553490000|2021-05-20 23:31:30|83051.4|82978.9|83057.2|82983.8|83058.6|82997.8|83035.9|82975.2|78
1621553500000|2021-05-20 23:31:40|83058.2|82986.5|83040.6|82990.6|83060.9|82996.4|83040.3|82983.1|74
1621553510000|2021-05-20 23:31:50|83040.1|82990.1|83039.9|82989.9|83059.7|82998|83037.9|82983.2|77
1621553520000|2021-05-20 23:32:00|83039.3|82989.3|83041.7|82991.7|83052.7|82993.4|83038.6|82981.7|74
1621553530000|2021-05-20 23:32:10|83042.2|82992.2|83041.3|82991.3|83043.2|82993.2|83037.7|82987.7|73
1621553540000|2021-05-20 23:32:20|83041.4|82991.4|83044|82994|83044.6|82994.6|83037.1|82987.1|76
1621553550000|2021-05-20 23:32:30|83043.4|82993.4|83039.4|82989.4|83044.8|82994.8|83039.3|82989.3|77
1621553560000|2021-05-20 23:32:40|83040.4|82990.4|83041.8|82991.8|83055.4|82997.2|83038.9|82983|80
1621553570000|2021-05-20 23:32:50|83041.4|82991.4|83041.2|82991.2|83055.7|82996|83037.9|82980.6|78
1621553580000|2021-05-20 23:33:00|83043.6|82993.6|83034.8|82984.8|83045.6|82995.6|83030.8|82980.8|41
1621553590000|2021-05-20 23:33:10|83042|82992|83037.1|82987.1|83042.9|82992.9|83035.7|82985.7|74
1621553600000|2021-05-20 23:33:20|83037|82987|83039.1|82989.1|83042.3|82992.3|83035.8|82985.8|77
1621553610000|2021-05-20 23:33:30|83039.5|82989.5|83038.4|82988.4|83043|82993|83036.3|82986.3|69
1621553620000|2021-05-20 23:33:40|83037.6|82987.6|83037.9|82987.9|83056.8|82996.4|83036.1|82978|79
1621553630000|2021-05-20 23:33:50|83037.8|82987.8|83029.7|82979.7|83054|82993.5|83029.7|82975.6|49
1621553640000|2021-05-20 23:34:00|83030|82980|83030.5|82980.5|83056.5|82991.4|83030|82969.2|63
1621553650000|2021-05-20 23:34:10|83029.6|82979.6|83049.2|82977.7|83053|82990.1|83028.8|82969.9|57
1621553660000|2021-05-20 23:34:20|83037.7|82987.7|83033.9|82983.9|83051.1|82990.5|83029.2|82971.9|65
1621553670000|2021-05-20 23:34:30|83032.5|82982.5|83040.5|82968.6|83043.7|82987.1|83024.5|82963.3|67
1621553680000|2021-05-20 23:34:40|83042.9|82968.7|83011.2|82961.2|83047.5|82986.5|83010|82954|63
1621553690000|2021-05-20 23:34:50|83011.7|82961.7|83012.1|82962.1|83013.2|82963.2|83011|82961|10
1621553700000|2021-05-20 23:35:00|83010.8|82960.8|83013.3|82963.3|83013.3|82963.3|83010.8|82960.8|18
1621553710000|2021-05-20 23:35:10|83013.4|82963.4|83020.2|82970.2|83020.6|82970.6|83012.9|82962.9|22
1621553720000|2021-05-20 23:35:20|83018.9|82968.9|83020.4|82970.4|83021.4|82971.4|83016.1|82966.1|18
1621553730000|2021-05-20 23:35:30|83020.8|82970.8|83018.3|82968.3|83021|82971|83015.3|82965.3|33
1621553740000|2021-05-20 23:35:40|83018.5|82968.5|83044.3|82962.4|83044.3|82974.4|83016|82962.4|24
1621553750000|2021-05-20 23:35:50|83051.1|82963.5|83061.5|82987.4|83081.2|83003.9|83043.7|82959.1|80
1621553760000|2021-05-20 23:36:00|83059.8|82988.7|83052.8|82981.8|83065.9|82999.9|83044.5|82979.3|77
1621553770000|2021-05-20 23:36:10|83053.5|82983.1|83065.5|82982|83066|82998.5|83041.2|82980.9|77
1621553780000|2021-05-20 23:36:20|83060.6|82980.6|83041.7|82991.7|83062.6|82995|83041.4|82980.4|76
1621553790000|2021-05-20 23:36:30|83042.1|82992.1|83041.4|82991.4|83043.4|82993.4|83040.2|82990.2|11
1621553800000|2021-05-20 23:36:40|83041.6|82991.6|83056.7|82984.6|83061.8|82996.1|83041.6|82981.1|72
1621553810000|2021-05-20 23:36:50|83056.4|82984.8|83046.3|82996.3|83061.3|82998.8|83042.4|82984.4|78
1621553820000|2021-05-20 23:37:00|83046.5|82996.5|83042.2|82992.2|83056.4|82998.8|83041.7|82984.5|78
1621553830000|2021-05-20 23:37:10|83043.6|82993.6|83051.7|83001.7|83055.3|83001.7|83040|82981.1|80
1621553840000|2021-05-20 23:37:20|83051|83001|83043.6|82993.6|83052|83002|83043|82993|76
1621553850000|2021-05-20 23:37:30|83044.9|82994.9|83043.7|82993.7|83048.6|82998.6|83042.2|82992.2|77
1621553860000|2021-05-20 23:37:40|83044.3|82994.3|83046.3|82996.3|83049.4|82999.4|83042.1|82992.1|78
1621553870000|2021-05-20 23:37:50|83045.7|82995.7|83045.3|82995.3|83049.8|82999.8|83043.3|82993.3|76
1621553880000|2021-05-20 23:38:00|83042.2|82992.2|83044.4|82994.4|83050.7|83000.7|83041.6|82991.6|79
1621553890000|2021-05-20 23:38:10|83044.2|82994.2|83045.2|82995.2|83048.6|82998.6|83042.2|82992.2|77
1621553900000|2021-05-20 23:38:20|83044.9|82994.9|83019.4|82969.4|83055.6|82997|83013.6|82957.1|79
1621553910000|2021-05-20 23:38:30|83018.9|82968.9|83026.1|82949.9|83055.7|82979.4|83011.5|82949.9|68
1621553920000|2021-05-20 23:38:40|83034|82960|83012.5|82962.5|83051|82976.1|83011.6|82958.2|66
1621553930000|2021-05-20 23:38:50|83012.9|82962.9|83039.3|82962.5|83049.4|82977.9|83009.3|82959.3|70
1621553940000|2021-05-20 23:39:00|83042.5|82964.4|83039.3|82967.7|83051.6|82978.5|83000.7|82944.8|74
1621553950000|2021-05-20 23:39:10|83040.5|82968.8|83012.7|82962.7|83041.2|82979.5|83012|82962|50
1621553960000|2021-05-20 23:39:20|83014.7|82964.7|83019.4|82969.4|83020.1|82969.9|83010.4|82948.5|54
1621553970000|2021-05-20 23:39:30|83019.3|82969.3|83023.5|82973.5|83024.6|82974.6|83017.5|82967.5|23
1621553980000|2021-05-20 23:39:40|83023.7|82973.7|83023.2|82973.2|83023.8|82973.8|83021.8|82971.8|14
1621553990000|2021-05-20 23:39:50|83022.9|82972.9|83022|82972|83023|82973|83021.5|82971.5|7
1621554000000|2021-05-20 23:40:00|83020.4|82970.4|83032.1|82982.1|83058|82983.8|83020.1|82957.4|73
1621554010000|2021-05-20 23:40:10|83032|82982|83015.7|82965.7|83044.5|82982|83012.1|82953.4|32
1621554020000|2021-05-20 23:40:20|83016.5|82966.5|83017.3|82967.3|83026.1|82967.3|83014.4|82955.6|23
1621554030000|2021-05-20 23:40:30|83016.6|82966.6|83025|82975|83025|82975|83016.5|82966.5|18
1621554040000|2021-05-20 23:40:40|83016.8|82966.8|83022.6|82972.6|83035.2|82973.7|83016.7|82958.7|31
1621554050000|2021-05-20 23:40:50|83020.6|82970.6|83029.8|82953|83033.5|82970.6|83020.6|82952|16
1621554060000|2021-05-20 23:41:00|83030|82953.2|83021.1|82971.1|83031.7|82973.7|83019.3|82953.2|28
1621554070000|2021-05-20 23:41:10|83021|82971|83021.7|82971.7|83022.6|82972.6|83019.6|82969.6|10
1621554080000|2021-05-20 23:41:20|83032.7|82960.7|83021.7|82971.7|83033|82971.7|83021.7|82957.7|9
1621554090000|2021-05-20 23:41:30|83021.8|82971.8|83029.1|82979.1|83041.4|82980.4|83021.8|82958.4|31
1621554100000|2021-05-20 23:41:40|83040|82966.8|83029.6|82979.6|83042.2|82984.1|83028|82962.7|37
1621554110000|2021-05-20 23:41:50|83029|82979|83035.6|82985.6|83037.1|82987.1|83029|82979|50
1621554120000|2021-05-20 23:42:00|83035.1|82985.1|83034.5|82984.5|83038.2|82988.2|83029.1|82979.1|62
1621554130000|2021-05-20 23:42:10|83034.4|82984.4|83034.6|82984.6|83037|82987|83032.8|82982.8|66
1621554140000|2021-05-20 23:42:20|83035.4|82985.4|83033.6|82983.6|83039.4|82989.4|83030.9|82980.9|67
1621554150000|2021-05-20 23:42:30|83034.3|82984.3|83036.3|82986.3|83039|82989|83032.3|82982.3|66
1621554160000|2021-05-20 23:42:40|83036.6|82986.6|83039.8|82989.8|83043.8|82993.8|83035.7|82985.7|66
1621554170000|2021-05-20 23:42:50|83039.5|82989.5|83037.9|82987.9|83044.2|82994.2|83036.2|82986.2|65
1621554180000|2021-05-20 23:43:00|83037.6|82987.6|83040.9|82990.9|83045.8|82995.8|83035.4|82985.4|73
1621554190000|2021-05-20 23:43:10|83041|82991|83042.9|82992.9|83045.1|82995.1|83039.8|82989.8|77
1621554200000|2021-05-20 23:43:20|83041.4|82991.4|83044.1|82994.1|83047.2|82997.2|83038.3|82988.3|75
1621554210000|2021-05-20 23:43:30|83043.9|82993.9|83045.7|82995.7|83047.1|82997.1|83041.6|82991.6|74
1621554220000|2021-05-20 23:43:40|83045.9|82995.9|83044.8|82994.8|83051.6|83001.6|83044.8|82994.8|77
1621554230000|2021-05-20 23:43:50|83044.4|82994.4|83037.7|82987.7|83045.4|82995.4|83037.7|82987.7|75
1621554240000|2021-05-20 23:44:00|83033.5|82983.5|83039.3|82989.3|83043.8|82993.8|83033.2|82983.2|73
1621554250000|2021-05-20 23:44:10|83040.3|82990.3|83043.9|82993.9|83043.9|82993.9|83037|82987|76
1621554260000|2021-05-20 23:44:20|83040.9|82990.9|83042.1|82992.1|83045.3|82995.3|83039.3|82989.3|77
1621554270000|2021-05-20 23:44:30|83042.5|82992.5|83040.9|82990.9|83046.1|82996.1|83039.6|82989.6|77
1621554280000|2021-05-20 23:44:40|83041.3|82991.3|83037.2|82987.2|83041.3|82991.3|83028.5|82978.5|76
1621554290000|2021-05-20 23:44:50|83036.6|82986.6|83030.9|82980.9|83040.9|82986.6|83028.2|82966.4|65
1621554300000|2021-05-20 23:45:00|83031|82981|83035.8|82985.8|83049.3|82988.8|83029.9|82968.8|54
1621554310000|2021-05-20 23:45:10|83035.7|82985.7|83030|82980|83040.5|82986.3|83030|82968|28
1621554320000|2021-05-20 23:45:20|83030.2|82980.2|83025.6|82975.6|83035.9|82980.5|83025.5|82965.9|30
1621554330000|2021-05-20 23:45:30|83024.8|82974.8|83037.1|82966.5|83037.1|82984|83023.5|82961.4|57
1621554340000|2021-05-20 23:45:40|83028.1|82978.1|83029.3|82979.3|83037.7|82980.5|83025.7|82962.7|53
1621554350000|2021-05-20 23:45:50|83028.7|82978.7|83026.7|82976.7|83037.9|82979.2|83026.7|82967|14
1621554360000|2021-05-20 23:46:00|83037.7|82965.3|83036.6|82966.4|83037.7|82977.8|83026.6|82965.3|13
1621554370000|2021-05-20 23:46:10|83027.8|82977.8|83025.1|82975.1|83035.9|82979.1|83024.1|82963.5|24
1621554380000|2021-05-20 23:46:20|83025.4|82975.4|83025.6|82975.6|83035.3|82976|83022.4|82959.1|34
1621554390000|2021-05-20 23:46:30|83025.3|82975.3|83023.4|82973.4|83034.6|82981.7|83022|82963.5|47
1621554400000|2021-05-20 23:46:40|83026.4|82976.4|83026.8|82976.8|83029.7|82979.7|83023.6|82973.6|38
1621554410000|2021-05-20 23:46:50|83026.6|82976.6|83027.6|82977.6|83031.8|82981.8|83025.3|82975.3|53
1621554420000|2021-05-20 23:47:00|83027.4|82977.4|83028.9|82978.9|83028.9|82978.9|83023.8|82973.8|45
1621554430000|2021-05-20 23:47:10|83028.6|82978.6|83029.2|82979.2|83031.5|82981.5|83024.6|82974.6|74
1621554440000|2021-05-20 23:47:20|83027.7|82977.7|83028.4|82978.4|83029.3|82979.3|83025.6|82975.6|53
1621554450000|2021-05-20 23:47:30|83027.9|82977.9|83028.6|82978.6|83028.6|82978.6|83026.5|82976.5|48
1621554460000|2021-05-20 23:47:40|83028.4|82978.4|83027.3|82977.3|83029.8|82979.8|83026.9|82976.9|45
1621554470000|2021-05-20 23:47:50|83027.5|82977.5|83027.3|82977.3|83032.1|82982.1|83026.8|82976.8|39
1621554480000|2021-05-20 23:48:00|83029.3|82979.3|83027.2|82977.2|83031.3|82981.3|83027.1|82977.1|55
1621554490000|2021-05-20 23:48:10|83028.4|82978.4|83028.3|82978.3|83032.2|82982.2|83027.6|82977.6|39
1621554500000|2021-05-20 23:48:20|83027.6|82977.6|83028|82978|83030.4|82980.4|83027|82977|19
1621554510000|2021-05-20 23:48:30|83028.3|82978.3|83025.7|82975.7|83028.3|82978.3|83022.3|82972.3|34
1621554520000|2021-05-20 23:48:40|83025.2|82975.2|83023.6|82973.6|83025.7|82975.7|83022.3|82972.3|15
1621554530000|2021-05-20 23:48:50|83024.2|82974.2|83023|82973|83026|82976|83021.7|82971.7|37
1621554540000|2021-05-20 23:49:00|83023.1|82973.1|83023.1|82973.1|83025.5|82975.5|83021.9|82971.9|51
1621554550000|2021-05-20 23:49:10|83023.3|82973.3|83027.8|82977.8|83029.2|82979.2|83022.6|82972.6|62
1621554560000|2021-05-20 23:49:20|83028.8|82978.8|83028.7|82978.7|83031.6|82981.6|83027.3|82977.3|50
1621554570000|2021-05-20 23:49:30|83028.5|82978.5|83027.3|82977.3|83031.1|82981.1|83025.5|82975.5|60
1621554580000|2021-05-20 23:49:40|83026.4|82976.4|83037.3|82987.3|83038.9|82988.9|83026.4|82976.4|71
1621554590000|2021-05-20 23:49:50|83036.7|82986.7|83035.7|82985.7|83045.4|82989.2|83032.8|82975.3|77
1621554600000|2021-05-20 23:50:00|83037|82987|83035.8|82985.8|83037.2|82987.2|83033.4|82983.4|74
1621554610000|2021-05-20 23:50:10|83035.6|82985.6|83035.7|82985.7|83037.3|82987.3|83033.6|82983.6|75
1621554620000|2021-05-20 23:50:20|83035.6|82985.6|83050.1|82977.3|83054.8|82991.6|83034.1|82974.9|58
1621554630000|2021-05-20 23:50:30|83050.2|82977.5|83037.8|82987.8|83050.2|82993.2|83037.8|82975.2|33
1621554640000|2021-05-20 23:50:40|83039.2|82989.2|83039.4|82989.4|83039.7|82989.7|83037.9|82987.9|13
1621554650000|2021-05-20 23:50:50|83038.4|82988.4|83040.5|82990.5|83049.2|82991.2|83038.4|82978.5|21
1621554660000|2021-05-20 23:51:00|83040.8|82990.8|83042.4|82992.4|83053.5|82994.4|83040.8|82983.2|44
1621554670000|2021-05-20 23:51:10|83043.1|82993.1|83044.2|82994.2|83045.8|82995.8|83042.3|82992.3|52
1621554680000|2021-05-20 23:51:20|83043.8|82993.8|83043.9|82993.9|83046|82996|83042.5|82992.5|56
1621554690000|2021-05-20 23:51:30|83043.8|82993.8|83036.5|82986.5|83044.6|82994.6|83034|82984|30
1621554700000|2021-05-20 23:51:40|83037|82987|83033.4|82983.4|83040|82990|83031.6|82981.6|58
1621554710000|2021-05-20 23:51:50|83033.5|82983.5|83037.2|82987.2|83037.3|82987.3|83031.9|82981.9|48
1621554720000|2021-05-20 23:52:00|83036.9|82986.9|83036|82986|83037.1|82987.1|83034.3|82984.3|62
1621554730000|2021-05-20 23:52:10|83035.9|82985.9|83038.8|82988.8|83045.5|82990|83032.5|82971.9|65
1621554740000|2021-05-20 23:52:20|83037.9|82987.9|83044.4|82994.4|83052.8|82994.4|83036.9|82978.1|64
1621554750000|2021-05-20 23:52:30|83044.6|82994.6|83041.5|82991.5|83053.8|82994.6|83033.7|82980.8|45
1621554760000|2021-05-20 23:52:40|83042.3|82992.3|83041.1|82991.1|83043.5|82993.5|83037.6|82987.6|72
1621554770000|2021-05-20 23:52:50|83039.9|82989.9|83040.9|82990.9|83051.3|82993.7|83038.6|82977.6|50
1621554780000|2021-05-20 23:53:00|83040.7|82990.7|83041.8|82991.8|83043|82993|83037.7|82987.7|24
1621554790000|2021-05-20 23:53:10|83042.2|82992.2|83039.7|82989.7|83050.8|82992.7|83037.3|82976.1|61
1621554800000|2021-05-20 23:53:20|83040.5|82990.5|83038.6|82988.6|83049.2|82992.8|83038.6|82977.5|38
1621554810000|2021-05-20 23:53:30|83037.8|82987.8|83037.8|82987.8|83047.2|82993.2|83035.5|82975|19
1621554820000|2021-05-20 23:53:40|83038.5|82988.5|83045.9|82995.9|83047.3|82996.8|83035|82976.2|51
1621554830000|2021-05-20 23:53:50|83045|82995|83044.4|82994.4|83046.3|82996.3|83042.3|82992.3|35
1621554840000|2021-05-20 23:54:00|83045.1|82995.1|83042.2|82992.2|83046.7|82996.7|83040.4|82990.4|60
1621554850000|2021-05-20 23:54:10|83042.3|82992.3|83063.5|83013.5|83063.5|83013.5|83042.1|82992.1|70
1621554860000|2021-05-20 23:54:20|83061.2|83011.2|83058.8|83008.8|83063.8|83013.8|83055|83005|78
1621554870000|2021-05-20 23:54:30|83057.2|83007.2|83060|83010|83060.6|83010.6|83055.3|83005.3|77
1621554880000|2021-05-20 23:54:40|83059|83009|83057|83007|83060.5|83010.5|83053.7|83003.7|77
1621554890000|2021-05-20 23:54:50|83057.1|83007.1|83059.2|83009.2|83059.9|83009.9|83055.1|83005.1|79
1621554900000|2021-05-20 23:55:00|83058|83008|83059.8|83009.8|83062.1|83012.1|83054.5|83004.5|48
1621554910000|2021-05-20 23:55:10|83061.3|83011.3|83060.7|83010.7|83063.8|83013.8|83053.3|83003.3|75
1621554920000|2021-05-20 23:55:20|83061.8|83011.8|83060.9|83010.9|83064.4|83014.4|83056.2|83006.2|76
1621554930000|2021-05-20 23:55:30|83061.9|83011.9|83061.7|83011.7|83062.9|83012.9|83057.7|83007.7|78
1621554940000|2021-05-20 23:55:40|83062.2|83012.2|83063.9|83013.9|83071.2|83021.2|83058.8|83008.8|79
1621554950000|2021-05-20 23:55:50|83065.6|83015.6|83064.3|83014.3|83065.6|83015.6|83063.9|83013.9|13
1621554960000|2021-05-20 23:56:00|83064.1|83014.1|83068.3|83018.3|83068.4|83018.4|83064.1|83014.1|9
1621554970000|2021-05-20 23:56:10|83068.1|83018.1|83066.8|83016.8|83068.1|83018.1|83063.4|83013.4|12
1621554980000|2021-05-20 23:56:20|83066.4|83016.4|83066.3|83016.3|83066.4|83016.4|83065.8|83015.8|6
1621554990000|2021-05-20 23:56:30|83065.8|83015.8|83065.5|83015.5|83067.9|83017.9|83063.4|83013.4|12
1621555000000|2021-05-20 23:56:40|83066.2|83016.2|83065|83015|83066.2|83016.2|83063.3|83013.3|9
1621555010000|2021-05-20 23:56:50|83065.2|83015.2|83065.8|83015.8|83067.7|83017.7|83065.2|83015.2|7
1621555020000|2021-05-20 23:57:00|83064.7|83014.7|83067.5|83017.5|83068.4|83018.4|83064.2|83014.2|24
1621555030000|2021-05-20 23:57:10|83067.3|83017.3|83067.5|83017.5|83067.5|83017.5|83067|83017|10
1621555040000|2021-05-20 23:57:20|83067.4|83017.4|83067.6|83017.6|83069.3|83019.3|83067.4|83017.4|17
1621555050000|2021-05-20 23:57:30|83067.7|83017.7|83069.8|83019.8|83071.4|83021.4|83067.1|83017.1|22
1621555060000|2021-05-20 23:57:40|83069.6|83019.6|83068.1|83018.1|83070.9|83020.9|83067.2|83017.2|26
1621555070000|2021-05-20 23:57:50|83068.7|83018.7|83074.9|83024.9|83077|83027|83068.5|83018.5|45
1621555080000|2021-05-20 23:58:00|83075|83025|83074.3|83024.3|83075|83025|83073.8|83023.8|21
1621555090000|2021-05-20 23:58:10|83073.5|83023.5|83072.9|83022.9|83073.5|83023.5|83071.3|83021.3|20
1621555100000|2021-05-20 23:58:20|83073.3|83023.3|83071.7|83021.7|83073.3|83023.3|83070.8|83020.8|21
1621555110000|2021-05-20 23:58:30|83071.9|83021.9|83071.6|83021.6|83073.1|83023.1|83070.4|83020.4|17
1621555120000|2021-05-20 23:58:40|83071.8|83021.8|83070|83020|83073.3|83023.3|83070|83020|26
1621555130000|2021-05-20 23:58:50|83070.9|83020.9|83069.9|83019.9|83070.9|83020.9|83069.8|83019.8|21
1621555140000|2021-05-20 23:59:00|83069.8|83019.8|83066.9|83016.9|83069.8|83019.8|83066|83016|20
1621555150000|2021-05-20 23:59:10|83067|83017|83069|83019|83070|83020|83067|83017|15
1621555160000|2021-05-20 23:59:20|83070|83020|83069.3|83019.3|83070|83020|83068.7|83018.7|9
1621555170000|2021-05-20 23:59:30|83069.6|83019.6|83070.9|83020.9|83071.5|83021.5|83069.5|83019.5|23
1621555180000|2021-05-20 23:59:40|83071.3|83021.3|83075.2|83025.2|83075.9|83025.9|83071.3|83021.3|34
1621555190000|2021-05-20 23:59:50|83074.8|83024.8|83078.4|83028.4|83078.4|83028.4|83074.8|83024.8|14
1621555200000|2021-05-21 00:00:00|83092.5|83042.5|83124.7|83049.6|83128.1|83065.3|83085.5|83035.5|80
1621555210000|2021-05-21 00:00:10|83122.9|83050.1|83130.4|83057.4|83138.3|83069.6|83111.5|83046.4|72
1621555220000|2021-05-21 00:00:20|83129.6|83058.1|83125.2|83053.6|83133.9|83070.3|83114.6|83053.6|62
1621555230000|2021-05-21 00:00:30|83115.3|83065.3|83109.8|83059.8|83126.7|83068.1|83108|83052.7|58
1621555240000|2021-05-21 00:00:40|83109.9|83059.9|83109.1|83059.1|83115.8|83060.5|83104.7|83044.9|63
1621555250000|2021-05-21 00:00:50|83108.3|83058.3|83092.6|83042.6|83109.5|83059.5|83089.1|83039.1|54
1621555260000|2021-05-21 00:01:00|83091.2|83041.2|83087.1|83037.1|83091.3|83041.3|83086.4|83036.4|59
1621555270000|2021-05-21 00:01:10|83086.8|83036.8|83089.5|83039.5|83090|83040|83085.5|83035.5|40
1621555280000|2021-05-21 00:01:20|83089|83039|83083.3|83033.3|83089|83039|83081.8|83031.8|37
1621555290000|2021-05-21 00:01:30|83083.2|83033.2|83076.1|83026.1|83083.3|83033.3|83076.1|83026.1|31
1621555300000|2021-05-21 00:01:40|83076.3|83026.3|83076.8|83026.8|83078.3|83028.3|83075.5|83025.5|32
1621555310000|2021-05-21 00:01:50|83077.4|83027.4|83079.6|83029.6|83080.4|83030.4|83076.2|83026.2|44
1621555320000|2021-05-21 00:02:00|83080.1|83030.1|83082.3|83032.3|83084.3|83034.3|83079.7|83029.7|50
1621555330000|2021-05-21 00:02:10|83082.2|83032.2|83068.6|83018.6|83083.5|83033.5|83068.6|83018.6|37
1621555340000|2021-05-21 00:02:20|83069.1|83019.1|83066.5|83016.5|83071.9|83021.9|83065.1|83015.1|44
1621555350000|2021-05-21 00:02:30|83066.7|83016.7|83069.1|83019.1|83071|83021|83066|83016|51
1621555360000|2021-05-21 00:02:40|83068.7|83018.7|83065.9|83015.9|83068.8|83018.8|83065.9|83015.9|26
1621555370000|2021-05-21 00:02:50|83065.6|83015.6|83070.3|83020.3|83075.2|83025.2|83065.6|83015.6|42
1621555380000|2021-05-21 00:03:00|83070.4|83020.4|83069.5|83019.5|83073.1|83023.1|83068.7|83018.7|49
1621555390000|2021-05-21 00:03:10|83069.8|83019.8|83073|83023|83073.5|83023.5|83065|83015|45
1621555400000|2021-05-21 00:03:20|83073.9|83023.9|83070.1|83020.1|83075.1|83025.1|83069.5|83019.5|46
1621555410000|2021-05-21 00:03:30|83070.3|83020.3|83073.6|83023.6|83074.9|83024.9|83070.3|83020.3|42
1621555420000|2021-05-21 00:03:40|83073.8|83023.8|83076.4|83026.4|83077.6|83027.6|83073.6|83023.6|43
1621555430000|2021-05-21 00:03:50|83076|83026|83077|83027|83077.6|83027.6|83073.8|83023.8|23
1621555440000|2021-05-21 00:04:00|83077.1|83027.1|83075.1|83025.1|83079|83029|83074.4|83024.4|32
1621555450000|2021-05-21 00:04:10|83074.9|83024.9|83074.2|83024.2|83075.6|83025.6|83074|83024|18
1621555460000|2021-05-21 00:04:20|83072.7|83022.7|83076.7|83026.7|83076.8|83026.8|83072.3|83022.3|27
1621555470000|2021-05-21 00:04:30|83076.5|83026.5|83074.3|83024.3|83078.5|83028.5|83073.2|83023.2|43
1621555480000|2021-05-21 00:04:40|83075|83025|83073.7|83023.7|83076.4|83026.4|83073.1|83023.1|28
1621555490000|2021-05-21 00:04:50|83074.2|83024.2|83070.9|83020.9|83074.2|83024.2|83070.7|83020.7|41
1621555500000|2021-05-21 00:05:00|83070.8|83020.8|83071.9|83021.9|83074.3|83024.3|83069.6|83019.6|40
1621555510000|2021-05-21 00:05:10|83072|83022|83072.5|83022.5|83073.4|83023.4|83070.3|83020.3|38
1621555520000|2021-05-21 00:05:20|83072.7|83022.7|83071.9|83021.9|83072.8|83022.8|83071.5|83021.5|19
1621555530000|2021-05-21 00:05:30|83071.6|83021.6|83071|83021|83071.7|83021.7|83070|83020|20
1621555540000|2021-05-21 00:05:40|83071.1|83021.1|83069.4|83019.4|83071.2|83021.2|83067.6|83017.6|28
1621555550000|2021-05-21 00:05:50|83068.7|83018.7|83069|83019|83070.6|83020.6|83067.5|83017.5|30
1621555560000|2021-05-21 00:06:00|83069.1|83019.1|83073.3|83023.3|83073.6|83023.6|83068.2|83018.2|36
1621555570000|2021-05-21 00:06:10|83073.2|83023.2|83072.2|83022.2|83073.5|83023.5|83071.9|83021.9|18
1621555580000|2021-05-21 00:06:20|83072.5|83022.5|83071.1|83021.1|83072.5|83022.5|83070.3|83020.3|23
1621555590000|2021-05-21 00:06:30|83071.7|83021.7|83070.9|83020.9|83071.7|83021.7|83069.8|83019.8|16
1621555600000|2021-05-21 00:06:40|83071.2|83021.2|83071.6|83021.6|83074.6|83024.6|83071|83021|17
1621555610000|2021-05-21 00:06:50|83071.9|83021.9|83072.7|83022.7|83072.8|83022.8|83071.5|83021.5|22
1621555620000|2021-05-21 00:07:00|83072.8|83022.8|83073.2|83023.2|83074|83024|83072.8|83022.8|23
1621555630000|2021-05-21 00:07:10|83073.5|83023.5|83076.1|83026.1|83077.7|83027.7|83073.5|83023.5|21
1621555640000|2021-05-21 00:07:20|83076.2|83026.2|83077.5|83027.5|83077.5|83027.5|83073.8|83023.8|31
1621555650000|2021-05-21 00:07:30|83077.2|83027.2|83079|83029|83080.2|83030.2|83077.2|83027.2|24
1621555660000|2021-05-21 00:07:40|83079.1|83029.1|83078.6|83028.6|83079.1|83029.1|83077.5|83027.5|22
1621555670000|2021-05-21 00:07:50|83078.7|83028.7|83080.2|83030.2|83081.5|83031.5|83078.3|83028.3|22
1621555680000|2021-05-21 00:08:00|83080.6|83030.6|83079.1|83029.1|83081.3|83031.3|83078.4|83028.4|22
1621555690000|2021-05-21 00:08:10|83079.2|83029.2|83081.7|83031.7|83083.1|83033.1|83078.5|83028.5|34
1621555700000|2021-05-21 00:08:20|83081.1|83031.1|83080.2|83030.2|83082.4|83032.4|83080.2|83030.2|33
1621555710000|2021-05-21 00:08:30|83080.9|83030.9|83082.4|83032.4|83083.3|83033.3|83080.9|83030.9|29
1621555720000|2021-05-21 00:08:40|83082.9|83032.9|83079.3|83029.3|83082.9|83032.9|83079.2|83029.2|30
1621555730000|2021-05-21 00:08:50|83079.4|83029.4|83080.4|83030.4|83083.8|83033.8|83079.4|83029.4|33
1621555740000|2021-05-21 00:09:00|83080.3|83030.3|83080.3|83030.3|83084.4|83034.4|83080|83030|15
1621555750000|2021-05-21 00:09:10|83080.6|83030.6|83080.2|83030.2|83081.8|83031.8|83079.7|83029.7|22
1621555760000|2021-05-21 00:09:20|83080.1|83030.1|83074.6|83024.6|83080.3|83030.3|83071.8|83021.8|29
1621555770000|2021-05-21 00:09:30|83075.8|83025.8|83067.6|83017.6|83075.8|83025.8|83066.9|83016.9|41
1621555780000|2021-05-21 00:09:40|83068.2|83018.2|83065.9|83015.9|83069.5|83019.5|83064.9|83014.9|18
1621555790000|2021-05-21 00:09:50|83064.8|83014.8|83048.9|82998.9|83066.3|83016.3|83046|82996|69
1621555800000|2021-05-21 00:10:00|83048.7|82998.7|83045.6|82995.6|83052.9|83002.9|83045.5|82995.5|49
1621555810000|2021-05-21 00:10:10|83045.2|82995.2|83049.4|82999.4|83049.5|82999.5|83044.7|82994.7|34
1621555820000|2021-05-21 00:10:20|83048.8|82998.8|83049.6|82999.6|83049.9|82999.9|83047.6|82997.6|12
1621555830000|2021-05-21 00:10:30|83049.4|82999.4|83053.1|83003.1|83056.9|83006.9|83046|82996|53
1621555840000|2021-05-21 00:10:40|83053.5|83003.5|83046.9|82996.9|83053.5|83003.5|83044.4|82994.4|39
1621555850000|2021-05-21 00:10:50|83042.9|82992.9|83046.7|82996.7|83052.8|83002.8|83041.8|82991.8|48
1621555860000|2021-05-21 00:11:00|83047.4|82997.4|83042.9|82992.9|83047.4|82997.4|83041.9|82991.9|26
1621555870000|2021-05-21 00:11:10|83043.3|82993.3|83046.9|82996.9|83048.8|82998.8|83042.5|82992.5|11
1621555880000|2021-05-21 00:11:20|83047|82997|83046.6|82996.6|83049.2|82999.2|83046.6|82996.6|8
1621555890000|2021-05-21 00:11:30|83046.7|82996.7|83040.2|82990.2|83049.6|82999.6|83038.9|82988.9|51
1621555900000|2021-05-21 00:11:40|83038.1|82988.1|83041|82991|83044.1|82994.1|83037|82987|23
1621555910000|2021-05-21 00:11:50|83039.4|82989.4|83036.1|82986.1|83042.5|82992.5|83036.1|82986.1|35
1621555920000|2021-05-21 00:12:00|83036|82986|83030.4|82980.4|83036|82986|83027.8|82977.8|51
1621555930000|2021-05-21 00:12:10|83028.1|82978.1|83024.4|82974.4|83031.1|82981.1|83022.4|82972.4|71
1621555940000|2021-05-21 00:12:20|83024.2|82974.2|83023|82973|83027.8|82977.8|83019.1|82969.1|30
1621555950000|2021-05-21 00:12:30|83022.8|82972.8|83023|82973|83026.4|82976.4|83018.6|82968.6|42
1621555960000|2021-05-21 00:12:40|83024.7|82974.7|83020.4|82970.4|83024.7|82974.7|83016.8|82966.8|46
1621555970000|2021-05-21 00:12:50|83019.4|82969.4|83019.8|82969.8|83025.6|82975.6|83017.1|82967.1|38
1621555980000|2021-05-21 00:13:00|83019.4|82969.4|83019.6|82969.6|83022.1|82972.1|83016.8|82966.8|37
1621555990000|2021-05-21 00:13:10|83019.7|82969.7|83012.9|82962.9|83022|82972|83012.8|82962.8|54
1621556000000|2021-05-21 00:13:20|83013.3|82963.3|83016.8|82966.8|83019.8|82969.8|83012.2|82962.2|46
1621556010000|2021-05-21 00:13:30|83015.8|82965.8|83015.3|82965.3|83017.7|82967.7|83013.5|82963.5|30
1621556020000|2021-05-21 00:13:40|83014.9|82964.9|83011.3|82961.3|83016.7|82966.7|83010.8|82960.8|22
1621556030000|2021-05-21 00:13:50|83011.4|82961.4|83010.1|82960.1|83013.2|82963.2|83009.4|82959.4|30
1621556040000|2021-05-21 00:14:00|83009.2|82959.2|83006.6|82956.6|83009.3|82959.3|83005.7|82955.7|29
1621556050000|2021-05-21 00:14:10|83005.9|82955.9|83011.7|82961.7|83014.2|82964.2|83005.9|82955.9|30
1621556060000|2021-05-21 00:14:20|83011.9|82961.9|83007.7|82957.7|83012|82962|83006.8|82956.8|16
1621556070000|2021-05-21 00:14:30|83007|82957|83004.7|82954.7|83009.6|82959.6|83002.8|82952.8|24
1621556080000|2021-05-21 00:14:40|83005|82955|83006.8|82956.8|83010.1|82960.1|83003.3|82953.3|20
1621556090000|2021-05-21 00:14:50|83007.1|82957.1|83001.6|82951.6|83012.9|82962.9|82997.6|82947.6|42
1621556100000|2021-05-21 00:15:00|83002.6|82952.6|82999.4|82949.4|83006.1|82956.1|82998.7|82948.7|47
1621556110000|2021-05-21 00:15:10|82998.6|82948.6|82997.7|82947.7|82998.6|82948.6|82996.9|82946.9|27
1621556120000|2021-05-21 00:15:20|82997.3|82947.3|83002.2|82952.2|83004.7|82954.7|82997.3|82947.3|55
1621556130000|2021-05-21 00:15:30|83001.7|82951.7|83006.5|82956.5|83006.5|82956.5|82997.4|82947.4|33
1621556140000|2021-05-21 00:15:40|83001|82951|82999.7|82949.7|83001.3|82951.3|82997.1|82947.1|41
1621556150000|2021-05-21 00:15:50|83000|82950|83006.8|82956.8|83008.2|82958.2|82999.2|82949.2|42
1621556160000|2021-05-21 00:16:00|83006.6|82956.6|83014.4|82964.4|83014.7|82964.7|83006.6|82956.6|50
1621556170000|2021-05-21 00:16:10|83014.5|82964.5|83015|82965|83018.3|82968.3|83014.2|82964.2|38
1621556180000|2021-05-21 00:16:20|83015.5|82965.5|83017.9|82967.9|83018.5|82968.5|83014.9|82964.9|36
1621556190000|2021-05-21 00:16:30|83018|82968|83021.2|82971.2|83022|82972|83017.1|82967.1|17
1621556200000|2021-05-21 00:16:40|83026.2|82976.2|83027.9|82977.9|83030.8|82980.8|83022.3|82972.3|46
1621556210000|2021-05-21 00:16:50|83027.8|82977.8|83050.9|83000.9|83058.7|83000.9|83026.8|82976.8|48
1621556220000|2021-05-21 00:17:00|83048.7|82998.7|83052.1|83002.1|83052.8|83002.8|83046.9|82996.9|78
1621556230000|2021-05-21 00:17:10|83053.9|83003.9|83055.2|83005.2|83063.6|83006|83047.7|82992.8|77
1621556240000|2021-05-21 00:17:20|83052.2|83002.2|83054.1|83004.1|83055.2|83005.2|83046.9|82996.9|60
1621556250000|2021-05-21 00:17:30|83051.9|83001.9|83050.1|83000.1|83054|83004|83049.9|82999.9|38
1621556260000|2021-05-21 00:17:40|83049.8|82999.8|83053.2|83003.2|83055.8|83005.8|83049.6|82999.6|61
1621556270000|2021-05-21 00:17:50|83052.8|83002.8|83051.2|83001.2|83054.8|83004.8|83047.8|82997.8|42
1621556280000|2021-05-21 00:18:00|83050.7|83000.7|83047.8|82997.8|83055.3|83005.3|83046.7|82996.7|71
1621556290000|2021-05-21 00:18:10|83047.6|82997.6|83049.5|82999.5|83051.5|83001.5|83045.9|82995.9|65
1621556300000|2021-05-21 00:18:20|83048.4|82998.4|83054.2|83004.2|83056|83006|83047.8|82997.8|70
1621556310000|2021-05-21 00:18:30|83053.5|83003.5|83042.9|82992.9|83058.4|83008.4|83042.9|82992.9|75
1621556320000|2021-05-21 00:18:40|83044.1|82994.1|83043.8|82993.8|83050|83000|83043.8|82993.8|61
1621556330000|2021-05-21 00:18:50|83043.5|82993.5|83047.7|82997.7|83051|83001|83043.5|82993.5|40
1621556340000|2021-05-21 00:19:00|83048.5|82998.5|83050.6|83000.6|83051.9|83001.9|83047.9|82997.9|38
1621556350000|2021-05-21 00:19:10|83052.1|83002.1|83050.5|83000.5|83052.6|83002.6|83047.2|82997.2|49
1621556360000|2021-05-21 00:19:20|83049.4|82999.4|83051.3|83001.3|83051.7|83001.7|83047.8|82997.8|48
1621556370000|2021-05-21 00:19:30|83050|83000|83036.3|82986.3|83050.5|83000.5|83036.3|82986.3|66
1621556380000|2021-05-21 00:19:40|83037.1|82987.1|83036.1|82986.1|83040.6|82990.6|83033.5|82983.5|41
1621556390000|2021-05-21 00:19:50|83039.8|82989.8|83037.6|82987.6|83039.8|82989.8|83035.7|82985.7|27
1621556400000|2021-05-21 00:20:00|83041.6|82991.6|83046.2|82996.2|83048.2|82998.2|83041.3|82991.3|70
1621556410000|2021-05-21 00:20:10|83046|82996|83050.6|83000.6|83053.7|83003.7|83046|82996|51
1621556420000|2021-05-21 00:20:20|83050.9|83000.9|83051|83001|83058|83008|83048.6|82998.6|66
1621556430000|2021-05-21 00:20:30|83051.1|83001.1|83062.9|83012.9|83065.7|83015.7|83051.1|83001.1|70
1621556440000|2021-05-21 00:20:40|83061.2|83011.2|83062.5|83012.5|83065.2|83015.2|83059.2|83009.2|73
1621556450000|2021-05-21 00:20:50|83060.7|83010.7|83054|83004|83066.5|83016.5|83054|83004|67
1621556460000|2021-05-21 00:21:00|83054.1|83004.1|83056.8|83006.8|83058.5|83008.5|83053.2|83003.2|26
1621556470000|2021-05-21 00:21:10|83057.2|83007.2|83057.9|83007.9|83061.4|83011.4|83055.1|83005.1|16
1621556480000|2021-05-21 00:21:20|83057.7|83007.7|83060.3|83010.3|83061.2|83011.2|83056|83006|64
1621556490000|2021-05-21 00:21:30|83059.4|83009.4|83054.9|83004.9|83060.9|83010.9|83053.9|83003.9|60
1621556500000|2021-05-21 00:21:40|83054.7|83004.7|83052.7|83002.7|83055.5|83005.5|83051.4|83001.4|29
1621556510000|2021-05-21 00:21:50|83050.7|83000.7|83055.1|83005.1|83057.3|83007.3|83048.5|82998.5|42
1621556520000|2021-05-21 00:22:00|83054.9|83004.9|83063.5|83013.5|83063.5|83013.5|83053|83003|41
1621556530000|2021-05-21 00:22:10|83062.1|83012.1|83059.2|83009.2|83062.6|83012.6|83057.2|83007.2|35
1621556540000|2021-05-21 00:22:20|83059.4|83009.4|83055.9|83005.9|83061.5|83011.5|83055.9|83005.9|55
1621556550000|2021-05-21 00:22:30|83056.2|83006.2|83057|83007|83057.2|83007.2|83055.1|83005.1|14
1621556560000|2021-05-21 00:22:40|83056.5|83006.5|83058.1|83008.1|83061|83011|83056.5|83006.5|61
1621556570000|2021-05-21 00:22:50|83058.4|83008.4|83053.4|83003.4|83061.8|83011.8|83053.4|83003.4|64
1621556580000|2021-05-21 00:23:00|83052.6|83002.6|83051.1|83001.1|83055.3|83005.3|83051.1|83001.1|26
1621556590000|2021-05-21 00:23:10|83051.8|83001.8|83047.2|82997.2|83051.8|83001.8|83044.9|82994.9|28
1621556600000|2021-05-21 00:23:20|83045.8|82995.8|83041.8|82991.8|83046.9|82996.9|83041.8|82991.8|29
1621556610000|2021-05-21 00:23:30|83042.3|82992.3|83038.1|82988.1|83045.9|82995.9|83038.1|82988.1|27
1621556620000|2021-05-21 00:23:40|83038|82988|83033.3|82983.3|83038.3|82988.3|83032.1|82982.1|49
1621556630000|2021-05-21 00:23:50|83031.2|82981.2|83030.6|82980.6|83034.1|82984.1|83029.8|82979.8|31
1621556640000|2021-05-21 00:24:00|83030.5|82980.5|83038.1|82988.1|83044|82994|83030.4|82980.4|35
1621556650000|2021-05-21 00:24:10|83039.9|82989.9|83040|82990|83042.2|82992.2|83038.4|82988.4|38
1621556660000|2021-05-21 00:24:20|83039.7|82989.7|83039.1|82989.1|83040.7|82990.7|83038.6|82988.6|17
1621556670000|2021-05-21 00:24:30|83039.7|82989.7|83041|82991|83043.2|82993.2|83039.7|82989.7|14
1621556680000|2021-05-21 00:24:40|83041.1|82991.1|83041.9|82991.9|83042.8|82992.8|83040.7|82990.7|15
1621556690000|2021-05-21 00:24:50|83047.2|82997.2|83042.7|82992.7|83047.2|82997.2|83040.8|82990.8|13
1621556700000|2021-05-21 00:25:00|83043.5|82993.5|83044.6|82994.6|83050.6|83000.6|83041.3|82991.3|44
1621556710000|2021-05-21 00:25:10|83045.2|82995.2|83025.8|82975.8|83045.2|82995.2|83025.8|82975.8|65
1621556720000|2021-05-21 00:25:20|83025.4|82975.4|83024.2|82974.2|83025.7|82975.7|83018.8|82968.8|25
1621556730000|2021-05-21 00:25:30|83023.7|82973.7|83025.5|82975.5|83026.1|82976.1|83023.5|82973.5|29
1621556740000|2021-05-21 00:25:40|83026.3|82976.3|83026.9|82976.9|83028.4|82978.4|83024.9|82974.9|25
1621556750000|2021-05-21 00:25:50|83026.6|82976.6|83023.9|82973.9|83027.8|82977.8|83020.7|82970.7|28
1621556760000|2021-05-21 00:26:00|83024.3|82974.3|83027|82977|83030|82980|83022.5|82972.5|24
1621556770000|2021-05-21 00:26:10|83026.9|82976.9|83027.2|82977.2|83027.9|82977.9|83026.9|82976.9|21
1621556780000|2021-05-21 00:26:20|83025.7|82975.7|83029.2|82979.2|83030.9|82980.9|83025.7|82975.7|19
1621556790000|2021-05-21 00:26:30|83030|82980|83032.4|82982.4|83033.4|82983.4|83028|82978|32
1621556800000|2021-05-21 00:26:40|83032.6|82982.6|83025.3|82975.3|83033.2|82983.2|83025.3|82975.3|35
1621556810000|2021-05-21 00:26:50|83026.1|82976.1|83027.9|82977.9|83030.1|82980.1|83022.5|82972.5|37
1621556820000|2021-05-21 00:27:00|83028.4|82978.4|83030.3|82980.3|83030.3|82980.3|83025.4|82975.4|39
1621556830000|2021-05-21 00:27:10|83030.2|82980.2|83029.5|82979.5|83031.2|82981.2|83025.5|82975.5|27
1621556840000|2021-05-21 00:27:20|83029.6|82979.6|83026.3|82976.3|83029.6|82979.6|83025.7|82975.7|27
1621556850000|2021-05-21 00:27:30|83026.8|82976.8|83024.2|82974.2|83027.1|82977.1|83024.2|82974.2|24
1621556860000|2021-05-21 00:27:40|83025.4|82975.4|83020.3|82970.3|83025.8|82975.8|83019.7|82969.7|26
1621556870000|2021-05-21 00:27:50|83020.5|82970.5|83018.3|82968.3|83021.4|82971.4|83018|82968|36
1621556880000|2021-05-21 00:28:00|83018.5|82968.5|83017.4|82967.4|83019.5|82969.5|83017.4|82967.4|16
1621556890000|2021-05-21 00:28:10|83017.6|82967.6|83016.6|82966.6|83018.3|82968.3|83016.6|82966.6|21
1621556900000|2021-05-21 00:28:20|83016.7|82966.7|83015.2|82965.2|83022.3|82972.3|83014.4|82964.4|20
1621556910000|2021-05-21 00:28:30|83014.2|82964.2|83011|82961|83014.9|82964.9|83010.5|82960.5|25
1621556920000|2021-05-21 00:28:40|83011.1|82961.1|83009.4|82959.4|83011.8|82961.8|83008.4|82958.4|17
1621556930000|2021-05-21 00:28:50|83008.4|82958.4|83011.3|82961.3|83012.2|82962.2|83006.7|82956.7|43
1621556940000|2021-05-21 00:29:00|83011.4|82961.4|83010.2|82960.2|83011.4|82961.4|83009.9|82959.9|25
1621556950000|2021-05-21 00:29:10|83011|82961|83011.4|82961.4|83011.4|82961.4|83008.7|82958.7|18
1621556960000|2021-05-21 00:29:20|83011.2|82961.2|83011.9|82961.9|83015.3|82965.3|83011|82961|37
1621556970000|2021-05-21 00:29:30|83012.5|82962.5|83013.7|82963.7|83014|82964|83011.7|82961.7|25
1621556980000|2021-05-21 00:29:40|83013.6|82963.6|83008.9|82958.9|83013.6|82963.6|83008.2|82958.2|26
1621556990000|2021-05-21 00:29:50|83008.4|82958.4|83007.8|82957.8|83008.7|82958.7|83006.8|82956.8|21
1621557000000|2021-05-21 00:30:00|83008.4|82958.4|83008.8|82958.8|83009.1|82959.1|83007.1|82957.1|31
1621557010000|2021-05-21 00:30:10|83008.9|82958.9|83013.9|82963.9|83014.4|82964.4|83007.9|82957.9|44
1621557020000|2021-05-21 00:30:20|83014.4|82964.4|83011.8|82961.8|83015.7|82965.7|83011.5|82961.5|34
1621557030000|2021-05-21 00:30:30|83011.6|82961.6|83007.8|82957.8|83011.9|82961.9|83007.6|82957.6|23
1621557040000|2021-05-21 00:30:40|83005.5|82955.5|83004.2|82954.2|83007.4|82957.4|83004.1|82954.1|38
1621557050000|2021-05-21 00:30:50|83005.7|82955.7|83013.2|82963.2|83016.4|82966.4|83005.7|82955.7|38
1621557060000|2021-05-21 00:31:00|83013|82963|83014.7|82964.7|83016.5|82966.5|83012.1|82962.1|27
1621557070000|2021-05-21 00:31:10|83014.6|82964.6|83015|82965|83017.1|82967.1|83014|82964|26
1621557080000|2021-05-21 00:31:20|83014.9|82964.9|83013.6|82963.6|83015.1|82965.1|83010.7|82960.7|34
1621557090000|2021-05-21 00:31:30|83013.8|82963.8|83015|82965|83019.9|82969.9|83013|82963|42
1621557100000|2021-05-21 00:31:40|83017.6|82967.6|83017.1|82967.1|83017.9|82967.9|83014.1|82964.1|19
1621557110000|2021-05-21 00:31:50|83016.6|82966.6|83013.7|82963.7|83016.9|82966.9|83013.5|82963.5|10
1621557120000|2021-05-21 00:32:00|83013.3|82963.3|83007.1|82957.1|83015|82965|83006.6|82956.6|33
1621557130000|2021-05-21 00:32:10|83008.1|82958.1|83007.6|82957.6|83009.2|82959.2|83004.7|82954.7|35
1621557140000|2021-05-21 00:32:20|83007.2|82957.2|83013.2|82963.2|83017|82967|83005.9|82955.9|38
1621557150000|2021-05-21 00:32:30|83012.7|82962.7|83013.6|82963.6|83016|82966|83011.3|82961.3|40
1621557160000|2021-05-21 00:32:40|83012.5|82962.5|83013|82963|83014.2|82964.2|83011.7|82961.7|25
1621557170000|2021-05-21 00:32:50|83013.3|82963.3|83014.6|82964.6|83016.6|82966.6|83011.4|82961.4|39
1621557180000|2021-05-21 00:33:00|83013.4|82963.4|83026.3|82976.3|83026.3|82976.3|83009.9|82959.9|42
1621557190000|2021-05-21 00:33:10|83026.9|82976.9|83033.3|82983.3|83036.3|82986.3|83024|82974|55
1621557200000|2021-05-21 00:33:20|83034|82984|83034.9|82984.9|83043.4|82993.4|83033|82983|60
1621557210000|2021-05-21 00:33:30|83036.4|82986.4|83036.7|82986.7|83042.2|82992.2|83035.2|82985.2|54
1621557220000|2021-05-21 00:33:40|83036.6|82986.6|83034.1|82984.1|83037.3|82987.3|83032.5|82982.5|34
1621557230000|2021-05-21 00:33:50|83034|82984|83032.4|82982.4|83035|82985|83031.1|82981.1|30
1621557240000|2021-05-21 00:34:00|83033|82983|83031.6|82981.6|83035|82985|83029.8|82979.8|50
1621557250000|2021-05-21 00:34:10|83033|82983|83032.7|82982.7|83034.5|82984.5|83031.6|82981.6|30
1621557260000|2021-05-21 00:34:20|83032.9|82982.9|83033.8|82983.8|83034.6|82984.6|83032|82982|29
1621557270000|2021-05-21 00:34:30|83034.1|82984.1|83036.6|82986.6|83037.4|82987.4|83031.6|82981.6|30
1621557280000|2021-05-21 00:34:40|83035.7|82985.7|83035.2|82985.2|83038.7|82988.7|83033.7|82983.7|22
1621557290000|2021-05-21 00:34:50|83034.8|82984.8|83033.5|82983.5|83035.1|82985.1|83033.5|82983.5|36
1621557300000|2021-05-21 00:35:00|83033.7|82983.7|83028.9|82978.9|83034.8|82984.8|83028.9|82978.9|48
1621557310000|2021-05-21 00:35:10|83029.5|82979.5|83030.9|82980.9|83031.7|82981.7|83028.4|82978.4|36
1621557320000|2021-05-21 00:35:20|83030.3|82980.3|83030.1|82980.1|83031.1|82981.1|83028.9|82978.9|58
1621557330000|2021-05-21 00:35:30|83031.2|82981.2|83027.5|82977.5|83031.2|82981.2|83024.8|82974.8|50
1621557340000|2021-05-21 00:35:40|83027.4|82977.4|83028.2|82978.2|83031.7|82981.7|83021.3|82971.3|52
1621557350000|2021-05-21 00:35:50|83028.4|82978.4|83030.1|82980.1|83030.8|82980.8|83027.9|82977.9|30
1621557360000|2021-05-21 00:36:00|83029.9|82979.9|83029.5|82979.5|83030.5|82980.5|83026.5|82976.5|29
1621557370000|2021-05-21 00:36:10|83029.4|82979.4|83030.8|82980.8|83031.8|82981.8|83029|82979|33
1621557380000|2021-05-21 00:36:20|83030.6|82980.6|83031.9|82981.9|83032.9|82982.9|83028.5|82978.5|40
1621557390000|2021-05-21 00:36:30|83031.8|82981.8|83031.1|82981.1|83032.6|82982.6|83028.4|82978.4|22
1621557400000|2021-05-21 00:36:40|83031|82981|83029.6|82979.6|83032.2|82982.2|83028.2|82978.2|31
1621557410000|2021-05-21 00:36:50|83029.7|82979.7|83029.1|82979.1|83031|82981|83029.1|82979.1|13
1621557420000|2021-05-21 00:37:00|83028.8|82978.8|83033.1|82983.1|83035.5|82985.5|83028.8|82978.8|25
1621557430000|2021-05-21 00:37:10|83033.4|82983.4|83033.9|82983.9|83033.9|82983.9|83029|82979|38
1621557440000|2021-05-21 00:37:20|83034.2|82984.2|83033.4|82983.4|83034.3|82984.3|83033.3|82983.3|25
1621557450000|2021-05-21 00:37:30|83033.5|82983.5|83033|82983|83033.7|82983.7|83032.8|82982.8|45
1621557460000|2021-05-21 00:37:40|83033.3|82983.3|83032.8|82982.8|83033.5|82983.5|83030.3|82980.3|46
1621557470000|2021-05-21 00:37:50|83032.6|82982.6|83026.9|82976.9|83033.6|82983.6|83024.1|82974.1|40
1621557480000|2021-05-21 00:38:00|83028|82978|83029.3|82979.3|83029.5|82979.5|83026.2|82976.2|26
1621557490000|2021-05-21 00:38:10|83028.7|82978.7|83030.5|82980.5|83030.5|82980.5|83028.5|82978.5|45
1621557500000|2021-05-21 00:38:20|83030.3|82980.3|83030.4|82980.4|83030.5|82980.5|83029.4|82979.4|17
1621557510000|2021-05-21 00:38:30|83030.3|82980.3|83028.6|82978.6|83034.3|82984.3|83028.6|82978.6|18
1621557520000|2021-05-21 00:38:40|83031.5|82981.5|83030.3|82980.3|83031.8|82981.8|83026.6|82976.6|35
1621557530000|2021-05-21 00:38:50|83030.4|82980.4|83029.9|82979.9|83030.8|82980.8|83029.5|82979.5|16
1621557540000|2021-05-21 00:39:00|83029.8|82979.8|83035.2|82985.2|83035.5|82985.5|83028.8|82978.8|34
1621557550000|2021-05-21 00:39:10|83034.8|82984.8|83032.6|82982.6|83035.1|82985.1|83032.6|82982.6|20
1621557560000|2021-05-21 00:39:20|83032.8|82982.8|83033.3|82983.3|83036|82986|83032.1|82982.1|46
1621557570000|2021-05-21 00:39:30|83030.8|82980.8|83033.3|82983.3|83037.8|82987.8|83029.9|82979.9|23
1621557580000|2021-05-21 00:39:40|83032.8|82982.8|83041.2|82991.2|83044.2|82994.2|83032.8|82982.8|52
1621557590000|2021-05-21 00:39:50|83041.1|82991.1|83053.1|83003.1|83057.8|83007.8|83038|82988|54
1621557600000|2021-05-21 00:40:00|83055.9|83005.9|83069.4|83019.4|83077.6|83027.6|83054.7|83004.7|68
1621557610000|2021-05-21 00:40:10|83070.1|83020.1|83066.9|83016.9|83070.1|83020.1|83064.8|83014.8|40
1621557620000|2021-05-21 00:40:20|83067.1|83017.1|83062.1|83012.1|83071.5|83021.5|83060.5|83010.5|31
1621557630000|2021-05-21 00:40:30|83063.2|83013.2|83063.2|83013.2|83064.8|83014.8|83062.4|83012.4|20
1621557640000|2021-05-21 00:40:40|83062.9|83012.9|83060|83010|83064.4|83014.4|83058.4|83008.4|21
1621557650000|2021-05-21 00:40:50|83061.4|83011.4|83059.5|83009.5|83061.8|83011.8|83058.8|83008.8|22
1621557660000|2021-05-21 00:41:00|83063.6|83013.6|83062.9|83012.9|83063.6|83013.6|83061.3|83011.3|18
1621557670000|2021-05-21 00:41:10|83063.3|83013.3|83056.3|83006.3|83063.5|83013.5|83055.6|83005.6|24
1621557680000|2021-05-21 00:41:20|83057.6|83007.6|83059.1|83009.1|83060.3|83010.3|83056.3|83006.3|26
1621557690000|2021-05-21 00:41:30|83059|83009|83059.2|83009.2|83062.1|83012.1|83058.7|83008.7|24
1621557700000|2021-05-21 00:41:40|83059.5|83009.5|83059.3|83009.3|83062.1|83012.1|83057.6|83007.6|45
1621557710000|2021-05-21 00:41:50|83059.4|83009.4|83059|83009|83060.8|83010.8|83058.5|83008.5|21
1621557720000|2021-05-21 00:42:00|83059.6|83009.6|83058.7|83008.7|83059.8|83009.8|83058.2|83008.2|27
1621557730000|2021-05-21 00:42:10|83058.8|83008.8|83062.6|83012.6|83069.6|83019.6|83058.2|83008.2|54
1621557740000|2021-05-21 00:42:20|83063.2|83013.2|83059.5|83009.5|83065.3|83015.3|83059.4|83009.4|31
1621557750000|2021-05-21 00:42:30|83059.4|83009.4|83065.9|83015.9|83069.3|83019.3|83057.6|83007.6|46
1621557760000|2021-05-21 00:42:40|83066|83016|83064.8|83014.8|83068|83018|83062.5|83012.5|39
1621557770000|2021-05-21 00:42:50|83064|83014|83062.7|83012.7|83064.5|83014.5|83058.6|83008.6|45
1621557780000|2021-05-21 00:43:00|83062.8|83012.8|83064.4|83014.4|83066.2|83016.2|83062.8|83012.8|32
1621557790000|2021-05-21 00:43:10|83064.6|83014.6|83065.2|83015.2|83066.5|83016.5|83064.6|83014.6|23
1621557800000|2021-05-21 00:43:20|83064.6|83014.6|83069.8|83019.8|83070.1|83020.1|83064.6|83014.6|29
1621557810000|2021-05-21 00:43:30|83069.7|83019.7|83068.8|83018.8|83069.7|83019.7|83068.8|83018.8|19
1621557820000|2021-05-21 00:43:40|83069|83019|83065|83015|83069.6|83019.6|83065|83015|28
1621557830000|2021-05-21 00:43:50|83064.7|83014.7|83067.6|83017.6|83068.2|83018.2|83064.7|83014.7|17
1621557840000|2021-05-21 00:44:00|83067.5|83017.5|83065.8|83015.8|83068|83018|83065.4|83015.4|12
1621557850000|2021-05-21 00:44:10|83065.9|83015.9|83066.4|83016.4|83067.5|83017.5|83065.9|83015.9|11
1621557860000|2021-05-21 00:44:20|83065.9|83015.9|83069.9|83019.9|83071|83021|83065.9|83015.9|27
1621557870000|2021-05-21 00:44:30|83070|83020|83070|83020|83072.4|83022.4|83069.9|83019.9|26
1621557880000|2021-05-21 00:44:40|83070.3|83020.3|83072.4|83022.4|83073|83023|83068.9|83018.9|29
1621557890000|2021-05-21 00:44:50|83072.6|83022.6|83070.4|83020.4|83072.7|83022.7|83070|83020|33
1621557900000|2021-05-21 00:45:00|83070.8|83020.8|83069.8|83019.8|83071|83021|83069.3|83019.3|27
1621557910000|2021-05-21 00:45:10|83069.3|83019.3|83069.5|83019.5|83069.9|83019.9|83069.1|83019.1|17
1621557920000|2021-05-21 00:45:20|83069.3|83019.3|83069.3|83019.3|83069.7|83019.7|83069.2|83019.2|13
1621557930000|2021-05-21 00:45:30|83069.2|83019.2|83069.3|83019.3|83070.1|83020.1|83068.5|83018.5|27
1621557940000|2021-05-21 00:45:40|83070|83020|83069.6|83019.6|83071|83021|83066.8|83016.8|30
1621557950000|2021-05-21 00:45:50|83069.4|83019.4|83070.6|83020.6|83070.6|83020.6|83068.8|83018.8|18
1621557960000|2021-05-21 00:46:00|83070.5|83020.5|83071|83021|83073.2|83023.2|83069.5|83019.5|35
1621557970000|2021-05-21 00:46:10|83070.9|83020.9|83066.9|83016.9|83071.5|83021.5|83066.9|83016.9|27
1621557980000|2021-05-21 00:46:20|83066.3|83016.3|83068.7|83018.7|83068.7|83018.7|83066.1|83016.1|15
1621557990000|2021-05-21 00:46:30|83068.2|83018.2|83069.4|83019.4|83069.5|83019.5|83067.8|83017.8|23
1621558000000|2021-05-21 00:46:40|83069.5|83019.5|83072.7|83022.7|83073.1|83023.1|83068.9|83018.9|19
1621558010000|2021-05-21 00:46:50|83074|83024|83070.4|83020.4|83079.5|83029.5|83068|83018|38
1621558020000|2021-05-21 00:47:00|83069.9|83019.9|83070.2|83020.2|83071.6|83021.6|83069.1|83019.1|19
1621558030000|2021-05-21 00:47:10|83070.3|83020.3|83070|83020|83070.7|83020.7|83068.3|83018.3|37
1621558040000|2021-05-21 00:47:20|83069.7|83019.7|83071.5|83021.5|83072.7|83022.7|83069.7|83019.7|28
1621558050000|2021-05-21 00:47:30|83071.7|83021.7|83070.8|83020.8|83071.7|83021.7|83069.6|83019.6|15
1621558060000|2021-05-21 00:47:40|83071.2|83021.2|83070.7|83020.7|83071.2|83021.2|83070|83020|10
1621558070000|2021-05-21 00:47:50|83070.1|83020.1|83070.3|83020.3|83070.9|83020.9|83069.2|83019.2|27
1621558080000|2021-05-21 00:48:00|83070.8|83020.8|83070.4|83020.4|83071|83021|83068.4|83018.4|21
1621558090000|2021-05-21 00:48:10|83070.2|83020.2|83069.5|83019.5|83071|83021|83069.3|83019.3|20
1621558100000|2021-05-21 00:48:20|83069.7|83019.7|83071.8|83021.8|83071.8|83021.8|83068.2|83018.2|19
1621558110000|2021-05-21 00:48:30|83071.6|83021.6|83074.5|83024.5|83074.5|83024.5|83071.4|83021.4|21
1621558120000|2021-05-21 00:48:40|83074|83024|83073.1|83023.1|83074.3|83024.3|83072.5|83022.5|21
1621558130000|2021-05-21 00:48:50|83073.2|83023.2|83073|83023|83073.6|83023.6|83071.7|83021.7|18
1621558140000|2021-05-21 00:49:00|83072.6|83022.6|83072.8|83022.8|83072.8|83022.8|83070.9|83020.9|13
1621558150000|2021-05-21 00:49:10|83072.7|83022.7|83072.2|83022.2|83073.3|83023.3|83072|83022|20
1621558160000|2021-05-21 00:49:20|83072.5|83022.5|83072.8|83022.8|83074|83024|83072.4|83022.4|21
1621558170000|2021-05-21 00:49:30|83072.6|83022.6|83071.1|83021.1|83073.4|83023.4|83070.7|83020.7|15
1621558180000|2021-05-21 00:49:40|83071.2|83021.2|83067.2|83017.2|83077.2|83027.2|83067.2|83017.2|46
1621558190000|2021-05-21 00:49:50|83069.2|83019.2|83076.7|83026.7|83078.3|83028.3|83067.4|83017.4|22
1621558200000|2021-05-21 00:50:00|83077.6|83027.6|83075.9|83025.9|83078.8|83028.8|83075.4|83025.4|23
1621558210000|2021-05-21 00:50:10|83078.5|83028.5|83078.6|83028.6|83079|83029|83074.9|83024.9|27
1621558220000|2021-05-21 00:50:20|83078.8|83028.8|83085.3|83035.3|83085.3|83035.3|83078.8|83028.8|39
1621558230000|2021-05-21 00:50:30|83084.4|83034.4|83086.8|83036.8|83089.3|83039.3|83083.9|83033.9|44
1621558240000|2021-05-21 00:50:40|83087.1|83037.1|83085.8|83035.8|83088.6|83038.6|83085.6|83035.6|32
1621558250000|2021-05-21 00:50:50|83085.7|83035.7|83084.5|83034.5|83086.1|83036.1|83084.4|83034.4|22
1621558260000|2021-05-21 00:51:00|83084.9|83034.9|83087.3|83037.3|83087.4|83037.4|83084.4|83034.4|20
1621558270000|2021-05-21 00:51:10|83087.4|83037.4|83085|83035|83087.6|83037.6|83084.5|83034.5|24
1621558280000|2021-05-21 00:51:20|83085.1|83035.1|83085.1|83035.1|83085.7|83035.7|83082.5|83032.5|28
1621558290000|2021-05-21 00:51:30|83085.2|83035.2|83084.6|83034.6|83086.4|83036.4|83083.5|83033.5|38
1621558300000|2021-05-21 00:51:40|83084.8|83034.8|83084.2|83034.2|83087.3|83037.3|83083.6|83033.6|17
1621558310000|2021-05-21 00:51:50|83084.6|83034.6|83092.3|83042.3|83095.5|83045.5|83084.6|83034.6|29
1621558320000|2021-05-21 00:52:00|83093.8|83043.8|83094.8|83044.8|83101.6|83051.6|83091.4|83041.4|55
1621558330000|2021-05-21 00:52:10|83094.5|83044.5|83099.6|83049.6|83101.2|83051.2|83092.9|83042.9|54
1621558340000|2021-05-21 00:52:20|83097.9|83047.9|83099.8|83049.8|83101.5|83051.5|83097.1|83047.1|56
1621558350000|2021-05-21 00:52:30|83100.5|83050.5|83104.7|83054.7|83106.8|83056.8|83100.1|83050.1|65
1621558360000|2021-05-21 00:52:40|83104.9|83054.9|83101.5|83051.5|83105.5|83055.5|83100.1|83050.1|56
1621558370000|2021-05-21 00:52:50|83102.8|83052.8|83109.5|83059.5|83110.5|83060.5|83102.1|83052.1|62
1621558380000|2021-05-21 00:53:00|83109.3|83059.3|83101.8|83051.8|83109.8|83059.8|83098.9|83048.9|56
1621558390000|2021-05-21 00:53:10|83098|83048|83096.5|83046.5|83102|83052|83095.9|83045.9|51
1621558400000|2021-05-21 00:53:20|83095.4|83045.4|83089.8|83039.8|83096.4|83046.4|83089.1|83039.1|57
1621558410000|2021-05-21 00:53:30|83089.5|83039.5|83091.2|83041.2|83091.6|83041.6|83088.9|83038.9|48
1621558420000|2021-05-21 00:53:40|83091.4|83041.4|83101.1|83051.1|83102.3|83052.3|83087.7|83037.7|48
1621558430000|2021-05-21 00:53:50|83101.3|83051.3|83099.3|83049.3|83102.3|83052.3|83097.5|83047.5|35
1621558440000|2021-05-21 00:54:00|83099.9|83049.9|83097.7|83047.7|83103.2|83053.2|83096.4|83046.4|35
1621558450000|2021-05-21 00:54:10|83097.9|83047.9|83100.5|83050.5|83101.6|83051.6|83093.6|83043.6|41
1621558460000|2021-05-21 00:54:20|83100.8|83050.8|83103.3|83053.3|83104|83054|83100.6|83050.6|34
1621558470000|2021-05-21 00:54:30|83103.8|83053.8|83101.2|83051.2|83105.1|83055.1|83100.5|83050.5|37
1621558480000|2021-05-21 00:54:40|83101|83051|83097.1|83047.1|83101|83051|83090.9|83040.9|53
1621558490000|2021-05-21 00:54:50|83098|83048|83094.6|83044.6|83098|83048|83093.5|83043.5|46
1621558500000|2021-05-21 00:55:00|83092.7|83042.7|83076.9|83026.9|83092.7|83042.7|83076.7|83026.7|56
1621558510000|2021-05-21 00:55:10|83077.4|83027.4|83073.2|83023.2|83078.4|83028.4|83073.2|83023.2|55
1621558520000|2021-05-21 00:55:20|83073.5|83023.5|83079.6|83029.6|83086|83036|83073.1|83023.1|52
1621558530000|2021-05-21 00:55:30|83077.9|83027.9|83075.6|83025.6|83081.4|83031.4|83073.1|83023.1|38
1621558540000|2021-05-21 00:55:40|83075.4|83025.4|83074.9|83024.9|83080|83030|83073.9|83023.9|62
1621558550000|2021-05-21 00:55:50|83074.8|83024.8|83076|83026|83078.2|83028.2|83074.8|83024.8|53
1621558560000|2021-05-21 00:56:00|83075.8|83025.8|83092.7|83042.7|83093|83043|83075.1|83025.1|51
1621558570000|2021-05-21 00:56:10|83093.9|83043.9|83087.2|83037.2|83094.7|83044.7|83087.2|83037.2|47
1621558580000|2021-05-21 00:56:20|83088.3|83038.3|83091.1|83041.1|83091.8|83041.8|83087.7|83037.7|33
1621558590000|2021-05-21 00:56:30|83091.2|83041.2|83090|83040|83092.1|83042.1|83088.8|83038.8|28
1621558600000|2021-05-21 00:56:40|83089.8|83039.8|83088.7|83038.7|83090.3|83040.3|83087.1|83037.1|27
1621558610000|2021-05-21 00:56:50|83088.4|83038.4|83087.3|83037.3|83091.5|83041.5|83087.3|83037.3|28
1621558620000|2021-05-21 00:57:00|83087.7|83037.7|83080.1|83030.1|83088.5|83038.5|83080.1|83030.1|44
1621558630000|2021-05-21 00:57:10|83080.2|83030.2|83076.2|83026.2|83081.1|83031.1|83076.2|83026.2|46
1621558640000|2021-05-21 00:57:20|83076.1|83026.1|83072.6|83022.6|83077|83027|83072.6|83022.6|35
1621558650000|2021-05-21 00:57:30|83072.7|83022.7|83021.2|82971.2|83077.3|83027.3|83019.1|82969.1|63
1621558660000|2021-05-21 00:57:40|83022.1|82972.1|83019.6|82969.6|83022.9|82972.9|83010.8|82960.8|75
1621558670000|2021-05-21 00:57:50|83019.5|82969.5|83017.3|82967.3|83020.9|82970.9|83016.5|82966.5|46
1621558680000|2021-05-21 00:58:00|83016.9|82966.9|83025.4|82975.4|83026.3|82976.3|83016.9|82966.9|55
1621558690000|2021-05-21 00:58:10|83025|82975|83021.1|82971.1|83026.5|82976.5|83020.3|82970.3|40
1621558700000|2021-05-21 00:58:20|83021.7|82971.7|83024.1|82974.1|83024.1|82974.1|83017.8|82967.8|46
1621558710000|2021-05-21 00:58:30|83023.6|82973.6|83028|82978|83031.1|82981.1|83023.4|82973.4|47
1621558720000|2021-05-21 00:58:40|83029.9|82979.9|83025.3|82975.3|83031.4|82981.4|83025.3|82975.3|48
1621558730000|2021-05-21 00:58:50|83025.4|82975.4|83027.6|82977.6|83027.6|82977.6|83022.4|82972.4|26
1621558740000|2021-05-21 00:59:00|83028.2|82978.2|83026.6|82976.6|83028.2|82978.2|83023.3|82973.3|36
1621558750000|2021-05-21 00:59:10|83025.7|82975.7|83028.6|82978.6|83029.5|82979.5|83022.2|82972.2|50
1621558760000|2021-05-21 00:59:20|83028.7|82978.7|83024.1|82974.1|83030.1|82980.1|83022.3|82972.3|65
1621558770000|2021-05-21 00:59:30|83021.9|82971.9|83002.9|82952.9|83025.6|82975.6|83001.8|82951.8|74
1621558780000|2021-05-21 00:59:40|83002.8|82952.8|83062.9|83012.9|83062.9|83012.9|83002.8|82952.8|73
1621558790000|2021-05-21 00:59:50|83063.7|83013.7|83066.5|83016.5|83068.5|83018.5|83063|83013|45
1621558800000|2021-05-21 01:00:00|83067.4|83017.4|83074.3|83024.3|83074.3|83024.3|83066|83016|60
1621558810000|2021-05-21 01:00:10|83074.1|83024.1|83075.9|83025.9|83076.5|83026.5|83074|83024|48
1621558820000|2021-05-21 01:00:20|83075.8|83025.8|83092.2|83042.2|83092.6|83042.6|83075.8|83025.8|49
1621558830000|2021-05-21 01:00:30|83092.5|83042.5|83089.9|83039.9|83093.3|83043.3|83089.7|83039.7|60
1621558840000|2021-05-21 01:00:40|83090|83040|83088.6|83038.6|83092.6|83042.6|83088|83038|45
1621558850000|2021-05-21 01:00:50|83088.7|83038.7|83085.6|83035.6|83089.5|83039.5|83085.6|83035.6|21
1621558860000|2021-05-21 01:01:00|83085.2|83035.2|83082.6|83032.6|83085.2|83035.2|83080.4|83030.4|47
1621558870000|2021-05-21 01:01:10|83082.4|83032.4|83078.9|83028.9|83082.4|83032.4|83078.5|83028.5|37
1621558880000|2021-05-21 01:01:20|83078.5|83028.5|83079.4|83029.4|83079.8|83029.8|83075.9|83025.9|46
1621558890000|2021-05-21 01:01:30|83079.7|83029.7|83078.8|83028.8|83081.6|83031.6|83078.2|83028.2|23
1621558900000|2021-05-21 01:01:40|83078.1|83028.1|83078.1|83028.1|83080|83030|83078|83028|30
1621558910000|2021-05-21 01:01:50|83078|83028|83077|83027|83079.2|83029.2|83076.9|83026.9|29
1621558920000|2021-05-21 01:02:00|83077.1|83027.1|83077.6|83027.6|83077.7|83027.7|83075.4|83025.4|31
1621558930000|2021-05-21 01:02:10|83076.8|83026.8|83073.5|83023.5|83076.8|83026.8|83072.7|83022.7|47
1621558940000|2021-05-21 01:02:20|83073.4|83023.4|83075.2|83025.2|83076.8|83026.8|83072.9|83022.9|42
1621558950000|2021-05-21 01:02:30|83067.7|83017.7|83064.4|83014.4|83067.7|83017.7|83007.2|82957.2|73
1621558960000|2021-05-21 01:02:40|83063|83013|83067.2|83017.2|83068.8|83018.8|83063|83013|52
1621558970000|2021-05-21 01:02:50|83067.8|83017.8|83069.5|83019.5|83069.7|83019.7|83067.1|83017.1|23
1621558980000|2021-05-21 01:03:00|83069.4|83019.4|83066.5|83016.5|83069.4|83019.4|83065.1|83015.1|43
1621558990000|2021-05-21 01:03:10|83066.6|83016.6|83066.2|83016.2|83067|83017|83064.9|83014.9|23
1621559000000|2021-05-21 01:03:20|83065.2|83015.2|83065.4|83015.4|83066.1|83016.1|83064.5|83014.5|32
1621559010000|2021-05-21 01:03:30|83065.5|83015.5|83067|83017|83067|83017|83065.5|83015.5|29
1621559020000|2021-05-21 01:03:40|83066.9|83016.9|83068.5|83018.5|83068.5|83018.5|83066.4|83016.4|19
1621559030000|2021-05-21 01:03:50|83068.4|83018.4|83069|83019|83070.2|83020.2|83068.4|83018.4|28
1621559040000|2021-05-21 01:04:00|83069.4|83019.4|83070.3|83020.3|83071.7|83021.7|83067.2|83017.2|45
1621559050000|2021-05-21 01:04:10|83070.4|83020.4|83069.8|83019.8|83070.4|83020.4|83069.1|83019.1|21
1621559060000|2021-05-21 01:04:20|83069.7|83019.7|83075.7|83025.7|83075.7|83025.7|83068.6|83018.6|45
1621559070000|2021-05-21 01:04:30|83075.8|83025.8|83074.3|83024.3|83075.8|83025.8|83073.3|83023.3|37
1621559080000|2021-05-21 01:04:40|83074.2|83024.2|83074.8|83024.8|83075.9|83025.9|83073.8|83023.8|28
1621559090000|2021-05-21 01:04:50|83074.2|83024.2|83075.7|83025.7|83076.3|83026.3|83073.5|83023.5|17
1621559100000|2021-05-21 01:05:00|83075.5|83025.5|83070.9|83020.9|83075.5|83025.5|83070.8|83020.8|20
1621559110000|2021-05-21 01:05:10|83070.1|83020.1|83070.5|83020.5|83070.7|83020.7|83069.6|83019.6|11
1621559120000|2021-05-21 01:05:20|83069.8|83019.8|83073.3|83023.3|83073.3|83023.3|83069.8|83019.8|28
1621559130000|2021-05-21 01:05:30|83073.2|83023.2|83073.8|83023.8|83074.1|83024.1|83073.1|83023.1|21
1621559140000|2021-05-21 01:05:40|83072.7|83022.7|83070.5|83020.5|83072.8|83022.8|83070.1|83020.1|26
1621559150000|2021-05-21 01:05:50|83070.3|83020.3|83071.7|83021.7|83073.4|83023.4|83069.7|83019.7|22
1621559160000|2021-05-21 01:06:00|83072.6|83022.6|83073.3|83023.3|83073.8|83023.8|83071.9|83021.9|22
1621559170000|2021-05-21 01:06:10|83073.8|83023.8|83072.5|83022.5|83073.8|83023.8|83072.4|83022.4|17
1621559180000|2021-05-21 01:06:20|83074.2|83024.2|83075.3|83025.3|83075.3|83025.3|83074.2|83024.2|10
1621559190000|2021-05-21 01:06:30|83075|83025|83074.9|83024.9|83076|83026|83073.3|83023.3|21
1621559200000|2021-05-21 01:06:40|83075.3|83025.3|83077|83027|83077.5|83027.5|83074.9|83024.9|27
1621559210000|2021-05-21 01:06:50|83076.4|83026.4|83073.7|83023.7|83077.6|83027.6|83073|83023|54
1621559220000|2021-05-21 01:07:00|83073.8|83023.8|83070.6|83020.6|83075.1|83025.1|83069.9|83019.9|48
1621559230000|2021-05-21 01:07:10|83070|83020|83069.8|83019.8|83071.9|83021.9|83069.6|83019.6|25
1621559240000|2021-05-21 01:07:20|83069.9|83019.9|83069.7|83019.7|83070.6|83020.6|83069|83019|14
1621559250000|2021-05-21 01:07:30|83070.5|83020.5|83070.7|83020.7|83071.2|83021.2|83070.5|83020.5|7
1621559260000|2021-05-21 01:07:40|83071.3|83021.3|83070.8|83020.8|83072.5|83022.5|83070.8|83020.8|15
1621559270000|2021-05-21 01:07:50|83070.6|83020.6|83072.3|83022.3|83073.7|83023.7|83070.6|83020.6|31
1621559280000|2021-05-21 01:08:00|83072.1|83022.1|83070.7|83020.7|83072.8|83022.8|83070.1|83020.1|31
1621559290000|2021-05-21 01:08:10|83070.9|83020.9|83074.8|83024.8|83074.8|83024.8|83070.2|83020.2|21
1621559300000|2021-05-21 01:08:20|83074.6|83024.6|83074.6|83024.6|83075.1|83025.1|83074.1|83024.1|13
1621559310000|2021-05-21 01:08:30|83075.2|83025.2|83075.8|83025.8|83076.3|83026.3|83074.3|83024.3|15
1621559320000|2021-05-21 01:08:40|83075.9|83025.9|83075|83025|83075.9|83025.9|83073.9|83023.9|18
1621559330000|2021-05-21 01:08:50|83074.6|83024.6|83074.2|83024.2|83075.5|83025.5|83073.9|83023.9|21
1621559340000|2021-05-21 01:09:00|83074|83024|83073.1|83023.1|83075|83025|83072.5|83022.5|28
1621559350000|2021-05-21 01:09:10|83073.5|83023.5|83072.6|83022.6|83073.6|83023.6|83072.6|83022.6|17
1621559360000|2021-05-21 01:09:20|83072.4|83022.4|83071.4|83021.4|83072.7|83022.7|83070.9|83020.9|11
1621559370000|2021-05-21 01:09:30|83071.6|83021.6|83069.2|83019.2|83072|83022|83069.2|83019.2|15
1621559380000|2021-05-21 01:09:40|83071.9|83021.9|83071.4|83021.4|83071.9|83021.9|83070.2|83020.2|11
1621559390000|2021-05-21 01:09:50|83071.5|83021.5|83071.7|83021.7|83071.8|83021.8|83070.9|83020.9|14
1621559400000|2021-05-21 01:10:00|83071.4|83021.4|83071.1|83021.1|83071.7|83021.7|83070|83020|16
1621559410000|2021-05-21 01:10:10|83071|83021|83071.1|83021.1|83072.4|83022.4|83069.3|83019.3|22
1621559420000|2021-05-21 01:10:20|83072.6|83022.6|83071.2|83021.2|83074.4|83024.4|83070.6|83020.6|19
1621559430000|2021-05-21 01:10:30|83071.3|83021.3|83069.5|83019.5|83072.8|83022.8|83069.5|83019.5|18
1621559440000|2021-05-21 01:10:40|83069.3|83019.3|83071.1|83021.1|83071.8|83021.8|83067.1|83017.1|50
1621559450000|2021-05-21 01:10:50|83070.8|83020.8|83069.7|83019.7|83071.3|83021.3|83069.7|83019.7|20
1621559460000|2021-05-21 01:11:00|83070.8|83020.8|83065.9|83015.9|83071|83021|83063.3|83013.3|36
1621559470000|2021-05-21 01:11:10|83066.3|83016.3|83065.3|83015.3|83066.3|83016.3|83064.2|83014.2|27
1621559480000|2021-05-21 01:11:20|83064.9|83014.9|83065.5|83015.5|83066.2|83016.2|83063.9|83013.9|42
1621559490000|2021-05-21 01:11:30|83066.3|83016.3|83063.1|83013.1|83066.3|83016.3|83062.8|83012.8|32
1621559500000|2021-05-21 01:11:40|83063.2|83013.2|83066.4|83016.4|83066.6|83016.6|83062.9|83012.9|40
1621559510000|2021-05-21 01:11:50|83065.2|83015.2|83064.9|83014.9|83066.7|83016.7|83063.7|83013.7|35
1621559520000|2021-05-21 01:12:00|83064.5|83014.5|83057.1|83007.1|83065.2|83015.2|83055.5|83005.5|37
1621559530000|2021-05-21 01:12:10|83056.9|83006.9|83051.5|83001.5|83057.6|83007.6|83050|83000|42
1621559540000|2021-05-21 01:12:20|83050.9|83000.9|83053.6|83003.6|83054.5|83004.5|83050.5|83000.5|32
1621559550000|2021-05-21 01:12:30|83052.4|83002.4|83052|83002|83053.4|83003.4|83051.1|83001.1|28
1621559560000|2021-05-21 01:12:40|83051.9|83001.9|83052.1|83002.1|83052.2|83002.2|83048.5|82998.5|27
1621559570000|2021-05-21 01:12:50|83051.8|83001.8|83048|82998|83051.9|83001.9|83047.8|82997.8|40
1621559580000|2021-05-21 01:13:00|83048.1|82998.1|83046.5|82996.5|83048.4|82998.4|83042.9|82992.9|47
1621559590000|2021-05-21 01:13:10|83046.6|82996.6|83047.7|82997.7|83049.1|82999.1|83044.6|82994.6|34
1621559600000|2021-05-21 01:13:20|83047.6|82997.6|83048.1|82998.1|83050.7|83000.7|83047.4|82997.4|46
1621559610000|2021-05-21 01:13:30|83048.2|82998.2|83047.2|82997.2|83051.1|83001.1|83047.2|82997.2|45
1621559620000|2021-05-21 01:13:40|83047.4|82997.4|83051.4|83001.4|83055.1|83005.1|83047.4|82997.4|55
1621559630000|2021-05-21 01:13:50|83051.2|83001.2|83052.3|83002.3|83052.3|83002.3|83049.9|82999.9|27
1621559640000|2021-05-21 01:14:00|83051.3|83001.3|83049.5|82999.5|83054.3|83004.3|83049.5|82999.5|48
1621559650000|2021-05-21 01:14:10|83049.6|82999.6|83050.4|83000.4|83051.9|83001.9|83048.5|82998.5|52
1621559660000|2021-05-21 01:14:20|83051|83001|83048.9|82998.9|83052.4|83002.4|83043.7|82993.7|71
1621559670000|2021-05-21 01:14:30|83049.3|82999.3|83046.3|82996.3|83049.7|82999.7|83045.9|82995.9|46
1621559680000|2021-05-21 01:14:40|83047.6|82997.6|83047.9|82997.9|83048.4|82998.4|83046.6|82996.6|43
1621559690000|2021-05-21 01:14:50|83047.5|82997.5|83043.8|82993.8|83048.1|82998.1|83042.7|82992.7|49
1621559700000|2021-05-21 01:15:00|83043.9|82993.9|83045.9|82995.9|83047.9|82997.9|83043.3|82993.3|49
1621559710000|2021-05-21 01:15:10|83045.4|82995.4|83045.9|82995.9|83046.2|82996.2|83042.6|82992.6|50
1621559720000|2021-05-21 01:15:20|83045.8|82995.8|83046.6|82996.6|83048.5|82998.5|83042.4|82992.4|34
1621559730000|2021-05-21 01:15:30|83046.7|82996.7|83043.9|82993.9|83048.1|82998.1|83043|82993|36
1621559740000|2021-05-21 01:15:40|83044.1|82994.1|83046.8|82996.8|83050.7|83000.7|83043.8|82993.8|51
1621559750000|2021-05-21 01:15:50|83047.2|82997.2|83051.3|83001.3|83052.4|83002.4|83043.3|82993.3|65
1621559760000|2021-05-21 01:16:00|83051.7|83001.7|83049.3|82999.3|83052.4|83002.4|83047.1|82997.1|35
1621559770000|2021-05-21 01:16:10|83049.1|82999.1|83048.2|82998.2|83049.6|82999.6|83043.2|82993.2|62
1621559780000|2021-05-21 01:16:20|83046.8|82996.8|83044.5|82994.5|83051.6|83001.6|83044.2|82994.2|57
1621559790000|2021-05-21 01:16:30|83044.3|82994.3|83044|82994|83045|82995|83043.8|82993.8|27
1621559800000|2021-05-21 01:16:40|83044.2|82994.2|83046.3|82996.3|83046.8|82996.8|83042.7|82992.7|38
1621559810000|2021-05-21 01:16:50|83046.8|82996.8|83043.4|82993.4|83047.2|82997.2|83042|82992|28
1621559820000|2021-05-21 01:17:00|83043.5|82993.5|83044.8|82994.8|83047.8|82997.8|83040.4|82990.4|41
1621559830000|2021-05-21 01:17:10|83045.1|82995.1|83048.2|82998.2|83052.1|83002.1|83042.1|82992.1|50
1621559840000|2021-05-21 01:17:20|83048.5|82998.5|83051.8|83001.8|83052.4|83002.4|83045.2|82995.2|64
1621559850000|2021-05-21 01:17:30|83052|83002|83047.5|82997.5|83054.2|83004.2|83047.4|82997.4|66
1621559860000|2021-05-21 01:17:40|83048.1|82998.1|83052.8|83002.8|83053.9|83003.9|83047.2|82997.2|68
1621559870000|2021-05-21 01:17:50|83052.9|83002.9|83049|82999|83053.2|83003.2|83047.3|82997.3|76
1621559880000|2021-05-21 01:18:00|83049.3|82999.3|83048.4|82998.4|83053.2|83003.2|83048.2|82998.2|73
1621559890000|2021-05-21 01:18:10|83049.3|82999.3|83050.7|83000.7|83053.2|83003.2|83048.5|82998.5|75
1621559900000|2021-05-21 01:18:20|83051|83001|83048.4|82998.4|83052.4|83002.4|83048.2|82998.2|72
1621559910000|2021-05-21 01:18:30|83048.2|82998.2|83050|83000|83053.4|83003.4|83046.9|82996.9|69
1621559920000|2021-05-21 01:18:40|83049.4|82999.4|83049.6|82999.6|83053.6|83003.6|83047.2|82997.2|71
1621559930000|2021-05-21 01:18:50|83048.9|82998.9|83046.9|82996.9|83052.3|83002.3|83046.3|82996.3|70
1621559940000|2021-05-21 01:19:00|83047.2|82997.2|83049.9|82999.9|83051.4|83001.4|83047.2|82997.2|47
1621559950000|2021-05-21 01:19:10|83050.1|83000.1|83049.8|82999.8|83051.3|83001.3|83048.4|82998.4|45
1621559960000|2021-05-21 01:19:20|83050.3|83000.3|83046|82996|83051.4|83001.4|83044.9|82994.9|66
1621559970000|2021-05-21 01:19:30|83044.6|82994.6|83045.9|82995.9|83045.9|82995.9|83043.8|82993.8|42
1621559980000|2021-05-21 01:19:40|83046.1|82996.1|83045|82995|83046.4|82996.4|83043.2|82993.2|30
1621559990000|2021-05-21 01:19:50|83043.6|82993.6|83044.9|82994.9|83046|82996|83043.4|82993.4|41
1621560000000|2021-05-21 01:20:00|83045|82995|83044.1|82994.1|83045.9|82995.9|83043.1|82993.1|44
1621560010000|2021-05-21 01:20:10|83044|82994|83046|82996|83046|82996|83043.6|82993.6|36
1621560020000|2021-05-21 01:20:20|83045.8|82995.8|83045.8|82995.8|83047.3|82997.3|83044.7|82994.7|29
1621560030000|2021-05-21 01:20:30|83045.6|82995.6|83043.5|82993.5|83045.6|82995.6|83042.3|82992.3|37
1621560040000|2021-05-21 01:20:40|83043.9|82993.9|83043.7|82993.7|83044.8|82994.8|83042.6|82992.6|37
1621560050000|2021-05-21 01:20:50|83043.6|82993.6|83044|82994|83047.6|82997.6|83043.6|82993.6|29
1621560060000|2021-05-21 01:21:00|83043.7|82993.7|83042|82992|83046.4|82996.4|83042|82992|22
1621560070000|2021-05-21 01:21:10|83042.6|82992.6|83046.3|82996.3|83046.4|82996.4|83040.8|82990.8|51
1621560080000|2021-05-21 01:21:20|83044.6|82994.6|83044.6|82994.6|83047|82997|83042.5|82992.5|57
1621560090000|2021-05-21 01:21:30|83043.9|82993.9|83046.9|82996.9|83047.2|82997.2|83043.5|82993.5|48
1621560100000|2021-05-21 01:21:40|83045.6|82995.6|83046.5|82996.5|83047.3|82997.3|83045.6|82995.6|39
1621560110000|2021-05-21 01:21:50|83046.8|82996.8|83046.3|82996.3|83048.5|82998.5|83045.1|82995.1|33
1621560120000|2021-05-21 01:22:00|83046.6|82996.6|83047.1|82997.1|83047.9|82997.9|83045.7|82995.7|33
1621560130000|2021-05-21 01:22:10|83047.2|82997.2|83046.2|82996.2|83047.7|82997.7|83045.9|82995.9|23
1621560140000|2021-05-21 01:22:20|83046.3|82996.3|83046.7|82996.7|83046.8|82996.8|83046|82996|28
1621560150000|2021-05-21 01:22:30|83046.9|82996.9|83055.6|83005.6|83055.6|83005.6|83042.6|82992.6|47
1621560160000|2021-05-21 01:22:40|83056.4|83006.4|83056.9|83006.9|83059.5|83009.5|83051.8|83001.8|77
1621560170000|2021-05-21 01:22:50|83055|83005|83046.8|82996.8|83057.9|83007.9|83046.2|82996.2|76
1621560180000|2021-05-21 01:23:00|83046.7|82996.7|83048.6|82998.6|83053.6|83003.6|83045.9|82995.9|77
1621560190000|2021-05-21 01:23:10|83047.4|82997.4|83053.3|83003.3|83053.8|83003.8|83046.9|82996.9|75
1621560200000|2021-05-21 01:23:20|83049|82999|83047|82997|83053.1|83003.1|83046.9|82996.9|69
1621560210000|2021-05-21 01:23:30|83048|82998|83047.9|82997.9|83051.8|83001.8|83046.2|82996.2|74
1621560220000|2021-05-21 01:23:40|83048.2|82998.2|83046.1|82996.1|83050.2|83000.2|83045.7|82995.7|76
1621560230000|2021-05-21 01:23:50|83046.5|82996.5|83050.2|83000.2|83051.1|83001.1|83045.5|82995.5|73
1621560240000|2021-05-21 01:24:00|83050.7|83000.7|83047.7|82997.7|83052.1|83002.1|83045.9|82995.9|76
1621560250000|2021-05-21 01:24:10|83047.9|82997.9|83051|83001|83052|83002|83046.9|82996.9|76
1621560260000|2021-05-21 01:24:20|83049.9|82999.9|83052.4|83002.4|83055.9|83005.9|83047.6|82997.6|79
1621560270000|2021-05-21 01:24:30|83050.4|83000.4|83053.7|83003.7|83057.4|83007.4|83048.4|82998.4|78
1621560280000|2021-05-21 01:24:40|83050.5|83000.5|83056|83006|83059.1|83009.1|83048.1|82998.1|80
1621560290000|2021-05-21 01:24:50|83057.1|83007.1|83055.9|83005.9|83060.3|83010.3|83050.9|83000.9|78
1621560300000|2021-05-21 01:25:00|83054.6|83004.6|83052.8|83002.8|83060.3|83010.3|83047.2|82997.2|76
1621560310000|2021-05-21 01:25:10|83056|83006|83055.2|83005.2|83059.3|83009.3|83047.3|82997.3|77
1621560320000|2021-05-21 01:25:20|83056.4|83006.4|83052|83002|83060.1|83010.1|83051.5|83001.5|80
1621560330000|2021-05-21 01:25:30|83056.4|83006.4|83052.1|83002.1|83060|83010|83048.5|82998.5|78
1621560340000|2021-05-21 01:25:40|83052.4|83002.4|83052.1|83002.1|83057.4|83007.4|83046.2|82996.2|80
1621560350000|2021-05-21 01:25:50|83055.6|83005.6|83056|83006|83058.7|83008.7|83048.3|82998.3|80
1621560360000|2021-05-21 01:26:00|83055|83005|83055.3|83005.3|83058.5|83008.5|83049.1|82999.1|80
1621560370000|2021-05-21 01:26:10|83054.1|83004.1|83055.2|83005.2|83059.2|83009.2|83049.5|82999.5|79
1621560380000|2021-05-21 01:26:20|83056.7|83006.7|83057.5|83007.5|83062|83012|83048.3|82998.3|79
1621560390000|2021-05-21 01:26:30|83057.7|83007.7|83063.3|83013.3|83064.1|83014.1|83054.4|83004.4|79
1621560400000|2021-05-21 01:26:40|83054|83004|83060.2|83010.2|83063.8|83013.8|83054|83004|76
1621560410000|2021-05-21 01:26:50|83059.2|83009.2|83059.5|83009.5|83064.8|83014.8|83051.5|83001.5|79
1621560420000|2021-05-21 01:27:00|83061.7|83011.7|83062|83012|83065.2|83015.2|83056.7|83006.7|79
1621560430000|2021-05-21 01:27:10|83061.9|83011.9|83058.4|83008.4|83064.6|83014.6|83053.6|83003.6|78
1621560440000|2021-05-21 01:27:20|83061.2|83011.2|83056.5|83006.5|83061.2|83011.2|83052.7|83002.7|76
1621560450000|2021-05-21 01:27:30|83056.7|83006.7|83056.1|83006.1|83060.8|83010.8|83052.1|83002.1|79
1621560460000|2021-05-21 01:27:40|83057.4|83007.4|83063.7|83013.7|83063.7|83013.7|83052.9|83002.9|79
1621560470000|2021-05-21 01:27:50|83067|83017|83059.3|83009.3|83068|83018|83055.3|83005.3|77
1621560480000|2021-05-21 01:28:00|83060.7|83010.7|83065|83015|83066.2|83016.2|83057.3|83007.3|80
1621560490000|2021-05-21 01:28:10|83060|83010|83059.2|83009.2|83066.5|83016.5|83054.8|83004.8|80
1621560500000|2021-05-21 01:28:20|83058.7|83008.7|83066.2|83016.2|83066.5|83016.5|83056.4|83006.4|77
1621560510000|2021-05-21 01:28:30|83065.6|83015.6|83061.1|83011.1|83066.1|83016.1|83054|83004|78
1621560520000|2021-05-21 01:28:40|83061.3|83011.3|83064.7|83014.7|83066.1|83016.1|83053.2|83003.2|77
1621560530000|2021-05-21 01:28:50|83065.3|83015.3|83038.4|82988.4|83065.3|83015.3|83036.5|82986.5|79
1621560540000|2021-05-21 01:29:00|83038.2|82988.2|83037.6|82987.6|83039|82989|83033.5|82983.5|44
1621560550000|2021-05-21 01:29:10|83038|82988|83036.4|82986.4|83038.3|82988.3|83035.4|82985.4|45
1621560560000|2021-05-21 01:29:20|83036.3|82986.3|83038.7|82988.7|83039.6|82989.6|83035.2|82985.2|42
1621560570000|2021-05-21 01:29:30|83039.2|82989.2|83061|83011|83065.1|83015.1|83036.9|82986.9|56
1621560580000|2021-05-21 01:29:40|83057.7|83007.7|83052.7|83002.7|83057.7|83007.7|83050.3|83000.3|79
1621560590000|2021-05-21 01:29:50|83052.3|83002.3|83056.1|83006.1|83056.1|83006.1|83050.2|83000.2|77
1621560600000|2021-05-21 01:30:00|83053.8|83003.8|83054.4|83004.4|83056.6|83006.6|83047.9|82997.9|79
1621560610000|2021-05-21 01:30:10|83054.2|83004.2|83051.7|83001.7|83056.2|83006.2|83049.6|82999.6|77
1621560620000|2021-05-21 01:30:20|83050|83000|83040|82990|83055.5|83005.5|83038|82988|74
1621560630000|2021-05-21 01:30:30|83039.6|82989.6|83037.7|82987.7|83047.5|82997.5|83037.1|82987.1|71
1621560640000|2021-05-21 01:30:40|83037.4|82987.4|83023|82973|83037.6|82987.6|83022|82972|33
1621560650000|2021-05-21 01:30:50|83021.2|82971.2|83023.7|82973.7|83028|82978|83021.2|82971.2|34
1621560660000|2021-05-21 01:31:00|83024|82974|83028.5|82978.5|83030.4|82980.4|83023.6|82973.6|54
1621560670000|2021-05-21 01:31:10|83028.4|82978.4|83025.8|82975.8|83030.9|82980.9|83025.4|82975.4|40
1621560680000|2021-05-21 01:31:20|83028.3|82978.3|83025.3|82975.3|83029.5|82979.5|83023.8|82973.8|26
1621560690000|2021-05-21 01:31:30|83025|82975|83069|83019|83069.9|83019.9|83024.8|82974.8|69
1621560700000|2021-05-21 01:31:40|83069.2|83019.2|83067.2|83017.2|83069.3|83019.3|83066|83016|57
1621560710000|2021-05-21 01:31:50|83068.2|83018.2|83070.2|83020.2|83070.6|83020.6|83066.8|83016.8|58
1621560720000|2021-05-21 01:32:00|83068.3|83018.3|83069.3|83019.3|83071|83021|83068|83018|47
1621560730000|2021-05-21 01:32:10|83069.2|83019.2|83068.5|83018.5|83072.5|83022.5|83067.9|83017.9|44
1621560740000|2021-05-21 01:32:20|83068.3|83018.3|83071.4|83021.4|83073.7|83023.7|83067.6|83017.6|54
1621560750000|2021-05-21 01:32:30|83071.5|83021.5|83068.6|83018.6|83072.1|83022.1|83067.5|83017.5|43
1621560760000|2021-05-21 01:32:40|83068.7|83018.7|83069.1|83019.1|83072.5|83022.5|83068.3|83018.3|57
1621560770000|2021-05-21 01:32:50|83068.6|83018.6|83067|83017|83069.1|83019.1|83066.7|83016.7|34
1621560780000|2021-05-21 01:33:00|83067.4|83017.4|83068.4|83018.4|83069.6|83019.6|83066.6|83016.6|25
1621560790000|2021-05-21 01:33:10|83068.5|83018.5|83069.4|83019.4|83070.3|83020.3|83067.8|83017.8|35
1621560800000|2021-05-21 01:33:20|83069|83019|83059.8|83009.8|83070.2|83020.2|83059.2|83009.2|53
1621560810000|2021-05-21 01:33:30|83056.7|83006.7|83053.1|83003.1|83061.2|83011.2|83052.3|83002.3|60
1621560820000|2021-05-21 01:33:40|83052.6|83002.6|83046|82996|83052.7|83002.7|83045.7|82995.7|60
1621560830000|2021-05-21 01:33:50|83045.7|82995.7|83035.5|82985.5|83047|82997|83031.1|82981.1|69
1621560840000|2021-05-21 01:34:00|83035.4|82985.4|83036|82986|83036.6|82986.6|83034.9|82984.9|34
1621560850000|2021-05-21 01:34:10|83035.8|82985.8|83035.5|82985.5|83036.5|82986.5|83033.8|82983.8|41
1621560860000|2021-05-21 01:34:20|83035.4|82985.4|83035.4|82985.4|83036|82986|83034.7|82984.7|37
1621560870000|2021-05-21 01:34:30|83035.3|82985.3|83019.1|82969.1|83035.4|82985.4|83019.1|82969.1|63
1621560880000|2021-05-21 01:34:40|83019|82969|83021|82971|83022.1|82972.1|83018.4|82968.4|44
1621560890000|2021-05-21 01:34:50|83020.9|82970.9|83024|82974|83028.6|82978.6|83020.2|82970.2|60
1621560900000|2021-05-21 01:35:00|83024.1|82974.1|83016|82966|83024.1|82974.1|83014.6|82964.6|59
1621560910000|2021-05-21 01:35:10|83017|82967|83022|82972|83023.3|82973.3|83015.1|82965.1|50
1621560920000|2021-05-21 01:35:20|83021.8|82971.8|83022.4|82972.4|83023|82973|83021.7|82971.7|28
1621560930000|2021-05-21 01:35:30|83022.3|82972.3|83023.1|82973.1|83023.9|82973.9|83022.1|82972.1|28
1621560940000|2021-05-21 01:35:40|83021.7|82971.7|83020.8|82970.8|83021.8|82971.8|83018.7|82968.7|61
1621560950000|2021-05-21 01:35:50|83021|82971|83019.6|82969.6|83021.8|82971.8|83018.1|82968.1|56
1621560960000|2021-05-21 01:36:00|83019.8|82969.8|83019.9|82969.9|83020.8|82970.8|83019.5|82969.5|42
1621560970000|2021-05-21 01:36:10|83019.7|82969.7|83019.7|82969.7|83020.2|82970.2|83018.9|82968.9|34
1621560980000|2021-05-21 01:36:20|83019.8|82969.8|83019.9|82969.9|83022.7|82972.7|83019.7|82969.7|46
1621560990000|2021-05-21 01:36:30|83020.3|82970.3|83021.3|82971.3|83021.7|82971.7|83019.6|82969.6|51
1621561000000|2021-05-21 01:36:40|83020.9|82970.9|83022.6|82972.6|83023.2|82973.2|83020.3|82970.3|41
1621561010000|2021-05-21 01:36:50|83022.4|82972.4|83021.6|82971.6|83023.7|82973.7|83021.3|82971.3|47
1621561020000|2021-05-21 01:37:00|83021.5|82971.5|83022.4|82972.4|83023.2|82973.2|83020.8|82970.8|35
1621561030000|2021-05-21 01:37:10|83022.2|82972.2|83021.5|82971.5|83023.9|82973.9|83020.5|82970.5|56
1621561040000|2021-05-21 01:37:20|83020.3|82970.3|83022.5|82972.5|83023.8|82973.8|83019.3|82969.3|47
1621561050000|2021-05-21 01:37:30|83022.8|82972.8|83021.9|82971.9|83023.9|82973.9|83020.9|82970.9|51
1621561060000|2021-05-21 01:37:40|83022.1|82972.1|83020.3|82970.3|83022.4|82972.4|83019.2|82969.2|39
1621561070000|2021-05-21 01:37:50|83020.1|82970.1|83019.6|82969.6|83022.3|82972.3|83019.6|82969.6|41
1621561080000|2021-05-21 01:38:00|83019.8|82969.8|83022.7|82972.7|83022.7|82972.7|83017.8|82967.8|50
1621561090000|2021-05-21 01:38:10|83022.8|82972.8|83019.8|82969.8|83022.8|82972.8|83019|82969|52
1621561100000|2021-05-21 01:38:20|83019.6|82969.6|83018.6|82968.6|83022.6|82972.6|83018|82968|60
1621561110000|2021-05-21 01:38:30|83018.3|82968.3|83016.8|82966.8|83019|82969|83013.4|82963.4|51
1621561120000|2021-05-21 01:38:40|83017|82967|83017.4|82967.4|83018.9|82968.9|83010.6|82960.6|54
1621561130000|2021-05-21 01:38:50|83017.1|82967.1|83018.2|82968.2|83018.2|82968.2|83013.2|82963.2|64
1621561140000|2021-05-21 01:39:00|83018.1|82968.1|83019.3|82969.3|83019.3|82969.3|83016.4|82966.4|40
1621561150000|2021-05-21 01:39:10|83019.4|82969.4|83019|82969|83022.2|82972.2|83018|82968|40
1621561160000|2021-05-21 01:39:20|83019.3|82969.3|83023.4|82973.4|83024.1|82974.1|83018.7|82968.7|33
1621561170000|2021-05-21 01:39:30|83023.3|82973.3|83021.8|82971.8|83023.5|82973.5|83020.5|82970.5|35
1621561180000|2021-05-21 01:39:40|83021.4|82971.4|83023|82973|83023.5|82973.5|83021|82971|43
1621561190000|2021-05-21 01:39:50|83023.3|82973.3|83021.9|82971.9|83023.4|82973.4|83021.9|82971.9|36
1621561200000|2021-05-21 01:40:00|83021.8|82971.8|83023.5|82973.5|83024.1|82974.1|83021.7|82971.7|37
1621561210000|2021-05-21 01:40:10|83023.7|82973.7|83023.1|82973.1|83023.8|82973.8|83023|82973|28
1621561220000|2021-05-21 01:40:20|83023.8|82973.8|83023.2|82973.2|83025.4|82975.4|83021.7|82971.7|47
1621561230000|2021-05-21 01:40:30|83023|82973|83029.9|82979.9|83030|82980|83021.8|82971.8|37
1621561240000|2021-05-21 01:40:40|83032|82982|83041.7|82991.7|83041.7|82991.7|83030.5|82980.5|65
1621561250000|2021-05-21 01:40:50|83041.8|82991.8|83043.3|82993.3|83044.7|82994.7|83040.5|82990.5|49
1621561260000|2021-05-21 01:41:00|83043.4|82993.4|83040.5|82990.5|83043.4|82993.4|83039.7|82989.7|64
1621561270000|2021-05-21 01:41:10|83041.2|82991.2|83040.3|82990.3|83043.4|82993.4|83037.1|82987.1|62
1621561280000|2021-05-21 01:41:20|83040.4|82990.4|83041.6|82991.6|83042|82992|83037.4|82987.4|55
1621561290000|2021-05-21 01:41:30|83041.3|82991.3|83041.5|82991.5|83047.2|82997.2|83040|82990|56
1621561300000|2021-05-21 01:41:40|83041.2|82991.2|83044.6|82994.6|83045|82995|83041.2|82991.2|35
1621561310000|2021-05-21 01:41:50|83044.7|82994.7|83044|82994|83044.7|82994.7|83044|82994|14
1621561320000|2021-05-21 01:42:00|83044.3|82994.3|83048.4|82998.4|83048.6|82998.6|83044|82994|39
1621561330000|2021-05-21 01:42:10|83048.6|82998.6|83039.3|82989.3|83049.2|82999.2|83038.3|82988.3|61
1621561340000|2021-05-21 01:42:20|83038.9|82988.9|83040.6|82990.6|83042.2|82992.2|83035.8|82985.8|47
1621561350000|2021-05-21 01:42:30|83040.7|82990.7|83041.6|82991.6|83044.7|82994.7|83038.5|82988.5|60
1621561360000|2021-05-21 01:42:40|83040.5|82990.5|83042.6|82992.6|83043.4|82993.4|83040.5|82990.5|53
1621561370000|2021-05-21 01:42:50|83041.2|82991.2|83044.9|82994.9|83044.9|82994.9|83040.4|82990.4|43
1621561380000|2021-05-21 01:43:00|83045|82995|83036.7|82986.7|83047.1|82997.1|83032.8|82982.8|64
1621561390000|2021-05-21 01:43:10|83037.1|82987.1|83036.1|82986.1|83037.1|82987.1|83035|82985|27
1621561400000|2021-05-21 01:43:20|83036|82986|83039.2|82989.2|83039.6|82989.6|83032.5|82982.5|56
1621561410000|2021-05-21 01:43:30|83039.6|82989.6|83034.3|82984.3|83040.6|82990.6|83033.4|82983.4|52
1621561420000|2021-05-21 01:43:40|83033.9|82983.9|83032.1|82982.1|83037.6|82987.6|83031.7|82981.7|39
1621561430000|2021-05-21 01:43:50|83032|82982|83037.8|82987.8|83037.9|82987.9|83031.6|82981.6|49
1621561440000|2021-05-21 01:44:00|83037.9|82987.9|83046.6|82996.6|83046.8|82996.8|83037.6|82987.6|68
1621561450000|2021-05-21 01:44:10|83046.5|82996.5|83041.4|82991.4|83047.1|82997.1|83041.1|82991.1|61
1621561460000|2021-05-21 01:44:20|83040.3|82990.3|83041.7|82991.7|83044.2|82994.2|83039.2|82989.2|58
1621561470000|2021-05-21 01:44:30|83042.3|82992.3|83042.3|82992.3|83042.8|82992.8|83041.1|82991.1|36
1621561480000|2021-05-21 01:44:40|83042.2|82992.2|83044.7|82994.7|83044.7|82994.7|83041.8|82991.8|31
1621561490000|2021-05-21 01:44:50|83044.1|82994.1|83044.3|82994.3|83045.4|82995.4|83042.7|82992.7|55
1621561500000|2021-05-21 01:45:00|83044.2|82994.2|83047.3|82997.3|83048.6|82998.6|83043.2|82993.2|65
1621561510000|2021-05-21 01:45:10|83047.4|82997.4|83049.5|82999.5|83049.5|82999.5|83045.5|82995.5|52
1621561520000|2021-05-21 01:45:20|83048.9|82998.9|83047.5|82997.5|83050.3|83000.3|83045.9|82995.9|54
1621561530000|2021-05-21 01:45:30|83048.7|82998.7|83051.4|83001.4|83052.8|83002.8|83048.5|82998.5|32
1621561540000|2021-05-21 01:45:40|83052.2|83002.2|83055|83005|83057.7|83007.7|83052.2|83002.2|65
1621561550000|2021-05-21 01:45:50|83054.5|83004.5|83049.4|82999.4|83055.1|83005.1|83046.4|82996.4|51
1621561560000|2021-05-21 01:46:00|83048.7|82998.7|83052|83002|83052.1|83002.1|83047|82997|45
1621561570000|2021-05-21 01:46:10|83052.2|83002.2|83052.8|83002.8|83059.8|83009.8|83050.4|83000.4|64
1621561580000|2021-05-21 01:46:20|83052.3|83002.3|83054.4|83004.4|83058.1|83008.1|83049.9|82999.9|64
1621561590000|2021-05-21 01:46:30|83055.1|83005.1|83057.3|83007.3|83058.4|83008.4|83052.1|83002.1|71
1621561600000|2021-05-21 01:46:40|83054.6|83004.6|83052.4|83002.4|83055.4|83005.4|83052.1|83002.1|42
1621561610000|2021-05-21 01:46:50|83052.9|83002.9|83053.3|83003.3|83057.6|83007.6|83052.4|83002.4|55
1621561620000|2021-05-21 01:47:00|83051.9|83001.9|83055.9|83005.9|83056.3|83006.3|83051.2|83001.2|55
1621561630000|2021-05-21 01:47:10|83050.8|83000.8|83050.2|83000.2|83054.8|83004.8|83049.3|82999.3|52
1621561640000|2021-05-21 01:47:20|83050.3|83000.3|83050.4|83000.4|83050.8|83000.8|83047.4|82997.4|52
1621561650000|2021-05-21 01:47:30|83047.5|82997.5|83041.4|82991.4|83052.1|83002.1|83041.4|82991.4|54
1621561660000|2021-05-21 01:47:40|83040.1|82990.1|83042.5|82992.5|83050.2|83000.2|83039.9|82989.9|66
1621561670000|2021-05-21 01:47:50|83043.1|82993.1|83040.1|82990.1|83046.2|82996.2|83039.5|82989.5|57
1621561680000|2021-05-21 01:48:00|83039.9|82989.9|83045.1|82995.1|83045.1|82995.1|83039.9|82989.9|64
1621561690000|2021-05-21 01:48:10|83044|82994|83044.7|82994.7|83046.4|82996.4|83043.8|82993.8|34
1621561700000|2021-05-21 01:48:20|83044.8|82994.8|83045.1|82995.1|83045.3|82995.3|83043|82993|26
1621561710000|2021-05-21 01:48:30|83045|82995|83048.2|82998.2|83049.6|82999.6|83042.4|82992.4|62
1621561720000|2021-05-21 01:48:40|83048|82998|83052.2|83002.2|83052.2|83002.2|83046|82996|47
1621561730000|2021-05-21 01:48:50|83052.3|83002.3|83050.1|83000.1|83053.3|83003.3|83050.1|83000.1|18
1621561740000|2021-05-21 01:49:00|83050.5|83000.5|83050.1|83000.1|83051.8|83001.8|83047.2|82997.2|64
1621561750000|2021-05-21 01:49:10|83050|83000|83050.1|83000.1|83052.4|83002.4|83048.9|82998.9|44
1621561760000|2021-05-21 01:49:20|83050.2|83000.2|83053.1|83003.1|83053.1|83003.1|83050.2|83000.2|38
1621561770000|2021-05-21 01:49:30|83053.4|83003.4|83052.8|83002.8|83054.7|83004.7|83050|83000|25
1621561780000|2021-05-21 01:49:40|83053.1|83003.1|83050.8|83000.8|83053.6|83003.6|83047.9|82997.9|34
1621561790000|2021-05-21 01:49:50|83051|83001|83050.5|83000.5|83052.2|83002.2|83047.9|82997.9|27
1621561800000|2021-05-21 01:50:00|83050.4|83000.4|83050.3|83000.3|83050.7|83000.7|83048.4|82998.4|31
1621561810000|2021-05-21 01:50:10|83050.4|83000.4|83051.2|83001.2|83051.6|83001.6|83048.1|82998.1|49
1621561820000|2021-05-21 01:50:20|83051.7|83001.7|83050.8|83000.8|83051.9|83001.9|83048.8|82998.8|40
1621561830000|2021-05-21 01:50:30|83050.9|83000.9|83051.6|83001.6|83053.2|83003.2|83050.9|83000.9|39
1621561840000|2021-05-21 01:50:40|83050|83000|83050.7|83000.7|83052.2|83002.2|83049.2|82999.2|50
1621561850000|2021-05-21 01:50:50|83050|83000|83053.8|83003.8|83054.7|83004.7|83049.9|82999.9|39
1621561860000|2021-05-21 01:51:00|83054.3|83004.3|83055.6|83005.6|83055.7|83005.7|83054.3|83004.3|23
1621561870000|2021-05-21 01:51:10|83055.5|83005.5|83056.7|83006.7|83056.8|83006.8|83047.1|82997.1|45
1621561880000|2021-05-21 01:51:20|83057.5|83007.5|83048.8|82998.8|83057.6|83007.6|83047.7|82997.7|44
1621561890000|2021-05-21 01:51:30|83051.7|83001.7|83054|83004|83058.9|83008.9|83047.1|82997.1|55
1621561900000|2021-05-21 01:51:40|83055|83005|83050.5|83000.5|83057.7|83007.7|83046.6|82996.6|66
1621561910000|2021-05-21 01:51:50|83049.7|82999.7|83049.5|82999.5|83049.9|82999.9|83046.7|82996.7|40
1621561920000|2021-05-21 01:52:00|83049.8|82999.8|83047.7|82997.7|83053.2|83003.2|83046.2|82996.2|41
1621561930000|2021-05-21 01:52:10|83047.5|82997.5|83048.3|82998.3|83048.8|82998.8|83046.8|82996.8|22
1621561940000|2021-05-21 01:52:20|83048|82998|83049.8|82999.8|83051.2|83001.2|83046.5|82996.5|40
1621561950000|2021-05-21 01:52:30|83049.5|82999.5|83049.3|82999.3|83050.4|83000.4|83048.4|82998.4|21
1621561960000|2021-05-21 01:52:40|83049.6|82999.6|83049.2|82999.2|83051.9|83001.9|83045.1|82995.1|34
1621561970000|2021-05-21 01:52:50|83048|82998|83046.4|82996.4|83049.1|82999.1|83044.1|82994.1|58
1621561980000|2021-05-21 01:53:00|83046.7|82996.7|83046.1|82996.1|83051.1|83001.1|83043.5|82993.5|42
1621561990000|2021-05-21 01:53:10|83046.2|82996.2|83045.3|82995.3|83050|83000|83042.5|82992.5|55
1621562000000|2021-05-21 01:53:20|83046|82996|83044|82994|83046.5|82996.5|83042.8|82992.8|36
1621562010000|2021-05-21 01:53:30|83044.5|82994.5|83044.8|82994.8|83045.5|82995.5|83041.6|82991.6|49
1621562020000|2021-05-21 01:53:40|83045.5|82995.5|83041.1|82991.1|83046.7|82996.7|83041.1|82991.1|45
1621562030000|2021-05-21 01:53:50|83042.2|82992.2|83039.3|82989.3|83045.1|82995.1|83038.3|82988.3|62
1621562040000|2021-05-21 01:54:00|83039.9|82989.9|83038.4|82988.4|83041.3|82991.3|83036.1|82986.1|52
1621562050000|2021-05-21 01:54:10|83038.6|82988.6|83036.6|82986.6|83039.6|82989.6|83036.3|82986.3|55
1621562060000|2021-05-21 01:54:20|83037.5|82987.5|83037.3|82987.3|83041.3|82991.3|83036.1|82986.1|53
1621562070000|2021-05-21 01:54:30|83036.9|82986.9|83039.9|82989.9|83040.5|82990.5|83036.6|82986.6|21
1621562080000|2021-05-21 01:54:40|83039.8|82989.8|83046.9|82996.9|83047.9|82997.9|83039.8|82989.8|55
1621562090000|2021-05-21 01:54:50|83046.6|82996.6|83045.5|82995.5|83047|82997|83041.5|82991.5|47
1621562100000|2021-05-21 01:55:00|83044|82994|83047.9|82997.9|83049.8|82999.8|83040.8|82990.8|63
1621562110000|2021-05-21 01:55:10|83048|82998|83048.4|82998.4|83050.8|83000.8|83045.4|82995.4|43
1621562120000|2021-05-21 01:55:20|83048.2|82998.2|83049.9|82999.9|83050.3|83000.3|83048.2|82998.2|27
1621562130000|2021-05-21 01:55:30|83050|83000|83049.3|82999.3|83051|83001|83048.6|82998.6|22
1621562140000|2021-05-21 01:55:40|83049.7|82999.7|83046.5|82996.5|83050.5|83000.5|83044.1|82994.1|40
1621562150000|2021-05-21 01:55:50|83046.2|82996.2|83046.5|82996.5|83048.7|82998.7|83044.7|82994.7|48
1621562160000|2021-05-21 01:56:00|83046.2|82996.2|83051.3|83001.3|83051.4|83001.4|83043.8|82993.8|55
1621562170000|2021-05-21 01:56:10|83051.6|83001.6|83048.4|82998.4|83052|83002|83047.5|82997.5|36
1621562180000|2021-05-21 01:56:20|83048.7|82998.7|83051.3|83001.3|83051.3|83001.3|83048.3|82998.3|33
1621562190000|2021-05-21 01:56:30|83051.1|83001.1|83050.2|83000.2|83052.1|83002.1|83049.8|82999.8|49
1621562200000|2021-05-21 01:56:40|83049.6|82999.6|83048.1|82998.1|83050.8|83000.8|83047.7|82997.7|52
1621562210000|2021-05-21 01:56:50|83047.7|82997.7|83054.6|83004.6|83056.4|83006.4|83047.5|82997.5|47
1621562220000|2021-05-21 01:57:00|83055.1|83005.1|83055.9|83005.9|83056.6|83006.6|83051.8|83001.8|55
1621562230000|2021-05-21 01:57:10|83056.1|83006.1|83059|83009|83060|83010|83055|83005|61
1621562240000|2021-05-21 01:57:20|83058.9|83008.9|83055.1|83005.1|83060.4|83010.4|83055.1|83005.1|48
1621562250000|2021-05-21 01:57:30|83056.7|83006.7|83058.7|83008.7|83059.4|83009.4|83056.7|83006.7|32
1621562260000|2021-05-21 01:57:40|83057.9|83007.9|83064.6|83014.6|83066.8|83016.8|83057.9|83007.9|58
1621562270000|2021-05-21 01:57:50|83064.7|83014.7|83056|83006|83065|83015|83053.6|83003.6|36
1621562280000|2021-05-21 01:58:00|83056.5|83006.5|83057.6|83007.6|83058.7|83008.7|83052.6|83002.6|58
1621562290000|2021-05-21 01:58:10|83058|83008|83056.4|83006.4|83061.9|83011.9|83052.8|83002.8|68
1621562300000|2021-05-21 01:58:20|83056.6|83006.6|83049.6|82999.6|83057.6|83007.6|83049.6|82999.6|49
1621562310000|2021-05-21 01:58:30|83050|83000|83053.5|83003.5|83056|83006|83050|83000|31
1621562320000|2021-05-21 01:58:40|83053.3|83003.3|83054.9|83004.9|83055.4|83005.4|83049.2|82999.2|42
1621562330000|2021-05-21 01:58:50|83054.5|83004.5|83052.9|83002.9|83056.4|83006.4|83052.6|83002.6|43
1621562340000|2021-05-21 01:59:00|83052.5|83002.5|83053.8|83003.8|83054.7|83004.7|83052.4|83002.4|33
1621562350000|2021-05-21 01:59:10|83054.8|83004.8|83049.4|82999.4|83054.9|83004.9|83049|82999|51
1621562360000|2021-05-21 01:59:20|83050.5|83000.5|83056.2|83006.2|83056.6|83006.6|83048.2|82998.2|43
1621562370000|2021-05-21 01:59:30|83057.1|83007.1|83054.7|83004.7|83057.1|83007.1|83053.4|83003.4|56
1621562380000|2021-05-21 01:59:40|83054.5|83004.5|83055.2|83005.2|83056.4|83006.4|83053.7|83003.7|53
1621562390000|2021-05-21 01:59:50|83055|83005|83055.3|83005.3|83055.4|83005.4|83048.5|82998.5|69
1621562400000|2021-05-21 02:00:00|83054.2|83004.2|83061.3|83011.3|83061.4|83011.4|83051.3|83001.3|68
1621562410000|2021-05-21 02:00:10|83061.4|83011.4|83068.1|83018.1|83071|83021|83056|83006|64
1621562420000|2021-05-21 02:00:20|83068.3|83018.3|83073.2|83023.2|83073.7|83023.7|83068.3|83018.3|49
1621562430000|2021-05-21 02:00:30|83072.6|83022.6|83068.2|83018.2|83072.6|83022.6|83068.2|83018.2|42
1621562440000|2021-05-21 02:00:40|83067.9|83017.9|83060.6|83010.6|83068.7|83018.7|83060.6|83010.6|49
1621562450000|2021-05-21 02:00:50|83060.4|83010.4|83063|83013|83063.3|83013.3|83060.3|83010.3|49
1621562460000|2021-05-21 02:01:00|83063.1|83013.1|83064.5|83014.5|83068|83018|83063.1|83013.1|45
1621562470000|2021-05-21 02:01:10|83064.6|83014.6|83057.9|83007.9|83064.6|83014.6|83055.3|83005.3|57
1621562480000|2021-05-21 02:01:20|83058|83008|83056.3|83006.3|83058|83008|83054.7|83004.7|48
1621562490000|2021-05-21 02:01:30|83056.4|83006.4|83063.5|83013.5|83065|83015|83055.1|83005.1|42
1621562500000|2021-05-21 02:01:40|83063.7|83013.7|83064|83014|83065.5|83015.5|83063.4|83013.4|38
1621562510000|2021-05-21 02:01:50|83064.1|83014.1|83063.5|83013.5|83065.7|83015.7|83063.4|83013.4|43
1621562520000|2021-05-21 02:02:00|83063.6|83013.6|83067.3|83017.3|83070.2|83020.2|83063.3|83013.3|58
1621562530000|2021-05-21 02:02:10|83067.4|83017.4|83070.1|83020.1|83070.5|83020.5|83067.4|83017.4|37
1621562540000|2021-05-21 02:02:20|83070.6|83020.6|83072.9|83022.9|83075.2|83025.2|83070.6|83020.6|45
1621562550000|2021-05-21 02:02:30|83072.5|83022.5|83069.1|83019.1|83074.5|83024.5|83068.5|83018.5|38
1621562560000|2021-05-21 02:02:40|83068.8|83018.8|83070.1|83020.1|83070.9|83020.9|83068|83018|41
1621562570000|2021-05-21 02:02:50|83070.4|83020.4|83067.9|83017.9|83071|83021|83067.4|83017.4|24
1621562580000|2021-05-21 02:03:00|83068|83018|83070|83020|83070.4|83020.4|83068|83018|35
1621562590000|2021-05-21 02:03:10|83069.8|83019.8|83070.2|83020.2|83071.1|83021.1|83068.4|83018.4|36
1621562600000|2021-05-21 02:03:20|83070.1|83020.1|83072.2|83022.2|83073.1|83023.1|83069.1|83019.1|38
1621562610000|2021-05-21 02:03:30|83072.7|83022.7|83071.7|83021.7|83073.7|83023.7|83071.7|83021.7|35
1621562620000|2021-05-21 02:03:40|83072|83022|83074.3|83024.3|83074.3|83024.3|83070.4|83020.4|28
1621562630000|2021-05-21 02:03:50|83073.8|83023.8|83073.3|83023.3|83073.9|83023.9|83071.5|83021.5|32
1621562640000|2021-05-21 02:04:00|83073.4|83023.4|83097.5|83047.5|83101.6|83051.6|83073.4|83023.4|59
1621562650000|2021-05-21 02:04:10|83097.1|83047.1|83100.2|83050.2|83100.2|83050.2|83095.6|83045.6|25
1621562660000|2021-05-21 02:04:20|83099.4|83049.4|83104.5|83054.5|83104.7|83054.7|83097.2|83047.2|41
1621562670000|2021-05-21 02:04:30|83104.1|83054.1|83104.2|83054.2|83106.3|83056.3|83103.6|83053.6|25
1621562680000|2021-05-21 02:04:40|83104.1|83054.1|83106.3|83056.3|83106.9|83056.9|83100.7|83050.7|43
1621562690000|2021-05-21 02:04:50|83106.1|83056.1|83109.5|83059.5|83109.5|83059.5|83106.1|83056.1|32
1621562700000|2021-05-21 02:05:00|83109.3|83059.3|83107.6|83057.6|83111.9|83061.9|83107.3|83057.3|61
1621562710000|2021-05-21 02:05:10|83107.4|83057.4|83108.4|83058.4|83109|83059|83106|83056|38
1621562720000|2021-05-21 02:05:20|83108.6|83058.6|83109.3|83059.3|83111.7|83061.7|83108.2|83058.2|40
1621562730000|2021-05-21 02:05:30|83109.7|83059.7|83115.4|83065.4|83116.6|83066.6|83109.4|83059.4|57
1621562740000|2021-05-21 02:05:40|83113.4|83063.4|83117.6|83067.6|83118|83068|83113.4|83063.4|63
1621562750000|2021-05-21 02:05:50|83117.7|83067.7|83114.5|83064.5|83118.4|83068.4|83111.6|83061.6|53
1621562760000|2021-05-21 02:06:00|83114.3|83064.3|83115.3|83065.3|83118.9|83068.9|83113.3|83063.3|43
1621562770000|2021-05-21 02:06:10|83115.5|83065.5|83122.4|83072.4|83122.5|83072.5|83114.8|83064.8|54
1621562780000|2021-05-21 02:06:20|83121.9|83071.9|83120.1|83070.1|83123.6|83073.6|83116.3|83066.3|61
1621562790000|2021-05-21 02:06:30|83120.9|83070.9|83124.6|83074.6|83131|83081|83120.5|83070.5|63
1621562800000|2021-05-21 02:06:40|83124.9|83074.9|83123.2|83073.2|83126.2|83076.2|83119.8|83069.8|56
1621562810000|2021-05-21 02:06:50|83123|83073|83124.3|83074.3|83124.3|83074.3|83118.8|83068.8|59
1621562820000|2021-05-21 02:07:00|83124.5|83074.5|83122.8|83072.8|83125.1|83075.1|83120.1|83070.1|56
1621562830000|2021-05-21 02:07:10|83122.6|83072.6|83118.1|83068.1|83125.9|83075.9|83118.1|83068.1|58
1621562840000|2021-05-21 02:07:20|83117.9|83067.9|83118.1|83068.1|83119.6|83069.6|83116.1|83066.1|49
1621562850000|2021-05-21 02:07:30|83118.3|83068.3|83120.8|83070.8|83122.1|83072.1|83117.9|83067.9|49
1621562860000|2021-05-21 02:07:40|83122.5|83072.5|83119.7|83069.7|83122.5|83072.5|83115.6|83065.6|61
1621562870000|2021-05-21 02:07:50|83119.8|83069.8|83121|83071|83121.2|83071.2|83118.3|83068.3|33
1621562880000|2021-05-21 02:08:00|83121.3|83071.3|83120.4|83070.4|83122.7|83072.7|83119.5|83069.5|42
1621562890000|2021-05-21 02:08:10|83120.5|83070.5|83118.5|83068.5|83120.7|83070.7|83113.9|83063.9|44
1621562900000|2021-05-21 02:08:20|83121.3|83071.3|83117.5|83067.5|83121.3|83071.3|83115.7|83065.7|29
1621562910000|2021-05-21 02:08:30|83117.7|83067.7|83118.8|83068.8|83119.6|83069.6|83117.3|83067.3|31
1621562920000|2021-05-21 02:08:40|83118.9|83068.9|83120|83070|83120|83070|83117.6|83067.6|24
1621562930000|2021-05-21 02:08:50|83120.5|83070.5|83114|83064|83120.5|83070.5|83109.4|83059.4|47
1621562940000|2021-05-21 02:09:00|83112.4|83062.4|83115.1|83065.1|83116.6|83066.6|83111.5|83061.5|43
1621562950000|2021-05-21 02:09:10|83115|83065|83108.3|83058.3|83119|83069|83108.3|83058.3|49
1621562960000|2021-05-21 02:09:20|83110|83060|83107.1|83057.1|83110.5|83060.5|83102.8|83052.8|61
1621562970000|2021-05-21 02:09:30|83106.9|83056.9|83109|83059|83114.1|83064.1|83105.7|83055.7|62
1621562980000|2021-05-21 02:09:40|83108.1|83058.1|83109.1|83059.1|83112.5|83062.5|83106.4|83056.4|43
1621562990000|2021-05-21 02:09:50|83110|83060|83109.3|83059.3|83110.5|83060.5|83107.6|83057.6|41
1621563000000|2021-05-21 02:10:00|83109.5|83059.5|83110.5|83060.5|83111.3|83061.3|83108.3|83058.3|41
1621563010000|2021-05-21 02:10:10|83112|83062|83111.6|83061.6|83113.8|83063.8|83108.9|83058.9|41
1621563020000|2021-05-21 02:10:20|83112|83062|83109.4|83059.4|83115.7|83065.7|83107.6|83057.6|31
1621563030000|2021-05-21 02:10:30|83109.9|83059.9|83109|83059|83110.1|83060.1|83106.9|83056.9|42
1621563040000|2021-05-21 02:10:40|83109.4|83059.4|83107.3|83057.3|83111.5|83061.5|83106.4|83056.4|62
1621563050000|2021-05-21 02:10:50|83107.6|83057.6|83108.7|83058.7|83110.3|83060.3|83107.5|83057.5|40
1621563060000|2021-05-21 02:11:00|83108.5|83058.5|83111.8|83061.8|83112.8|83062.8|83107|83057|64
1621563070000|2021-05-21 02:11:10|83112.1|83062.1|83109.7|83059.7|83112.1|83062.1|83108.6|83058.6|29
1621563080000|2021-05-21 02:11:20|83109.3|83059.3|83110.4|83060.4|83110.4|83060.4|83105|83055|50
1621563090000|2021-05-21 02:11:30|83110.5|83060.5|83110.1|83060.1|83117.2|83067.2|83108.6|83058.6|64
1621563100000|2021-05-21 02:11:40|83110.6|83060.6|83107.8|83057.8|83117|83067|83107.8|83057.8|58
1621563110000|2021-05-21 02:11:50|83110.8|83060.8|83111.5|83061.5|83114.9|83064.9|83109.3|83059.3|43
1621563120000|2021-05-21 02:12:00|83111.7|83061.7|83106.4|83056.4|83111.7|83061.7|83106|83056|36
1621563130000|2021-05-21 02:12:10|83107.3|83057.3|83108.8|83058.8|83114.9|83064.9|83107.3|83057.3|54
1621563140000|2021-05-21 02:12:20|83109|83059|83110.6|83060.6|83111.7|83061.7|83106.2|83056.2|44
1621563150000|2021-05-21 02:12:30|83110.2|83060.2|83113|83063|83113.2|83063.2|83108.1|83058.1|59
1621563160000|2021-05-21 02:12:40|83111.5|83061.5|83110.6|83060.6|83115.1|83065.1|83108.3|83058.3|65
1621563170000|2021-05-21 02:12:50|83110.7|83060.7|83110.8|83060.8|83115.9|83065.9|83106.6|83056.6|48
1621563180000|2021-05-21 02:13:00|83110.7|83060.7|83107|83057|83111.2|83061.2|83106.1|83056.1|40
1621563190000|2021-05-21 02:13:10|83107.1|83057.1|83110.2|83060.2|83114|83064|83105.6|83055.6|56
1621563200000|2021-05-21 02:13:20|83110.1|83060.1|83114.5|83064.5|83115.1|83065.1|83107.4|83057.4|57
1621563210000|2021-05-21 02:13:30|83114.7|83064.7|83111.5|83061.5|83116.2|83066.2|83110.7|83060.7|50
1621563220000|2021-05-21 02:13:40|83111|83061|83117.6|83067.6|83120.9|83070.9|83110.4|83060.4|54
1621563230000|2021-05-21 02:13:50|83117.5|83067.5|83118.8|83068.8|83120.1|83070.1|83112.8|83062.8|48
1621563240000|2021-05-21 02:14:00|83117.5|83067.5|83126.8|83076.8|83126.8|83076.8|83114.1|83064.1|65
1621563250000|2021-05-21 02:14:10|83127.6|83077.6|83119.5|83069.5|83127.6|83077.6|83118.3|83068.3|67
1621563260000|2021-05-21 02:14:20|83119.8|83069.8|83120.6|83070.6|83125.4|83075.4|83118.1|83068.1|62
1621563270000|2021-05-21 02:14:30|83120.5|83070.5|83121.1|83071.1|83123.6|83073.6|83114.8|83064.8|60
1621563280000|2021-05-21 02:14:40|83116.3|83066.3|83114.8|83064.8|83120.2|83070.2|83109.4|83059.4|63
1621563290000|2021-05-21 02:14:50|83114.9|83064.9|83119.1|83069.1|83120.6|83070.6|83112|83062|63
1621563300000|2021-05-21 02:15:00|83119.5|83069.5|83125.1|83075.1|83125.7|83075.7|83117.9|83067.9|47
1621563310000|2021-05-21 02:15:10|83125.6|83075.6|83124.2|83074.2|83128|83078|83122.7|83072.7|55
1621563320000|2021-05-21 02:15:20|83124.1|83074.1|83130.1|83080.1|83132.5|83082.5|83123.9|83073.9|56
1621563330000|2021-05-21 02:15:30|83130|83080|83130.4|83080.4|83131.5|83081.5|83126.9|83076.9|53
1621563340000|2021-05-21 02:15:40|83130.6|83080.6|83125|83075|83132.2|83082.2|83123.1|83073.1|52
1621563350000|2021-05-21 02:15:50|83125.1|83075.1|83128.4|83078.4|83129.4|83079.4|83123.1|83073.1|57
1621563360000|2021-05-21 02:16:00|83128|83078|83128|83078|83130.9|83080.9|83125.8|83075.8|38
1621563370000|2021-05-21 02:16:10|83128.9|83078.9|83128.5|83078.5|83129.3|83079.3|83124.7|83074.7|45
1621563380000|2021-05-21 02:16:20|83129.7|83079.7|83127.1|83077.1|83132.3|83082.3|83126.8|83076.8|44
1621563390000|2021-05-21 02:16:30|83127.2|83077.2|83127.3|83077.3|83128.3|83078.3|83126.8|83076.8|32
1621563400000|2021-05-21 02:16:40|83126.7|83076.7|83123.3|83073.3|83128.3|83078.3|83123.3|83073.3|47
1621563410000|2021-05-21 02:16:50|83123.2|83073.2|83122.4|83072.4|83124.6|83074.6|83122.4|83072.4|24
1621563420000|2021-05-21 02:17:00|83122.3|83072.3|83123.5|83073.5|83126.6|83076.6|83122.1|83072.1|33
1621563430000|2021-05-21 02:17:10|83123.6|83073.6|83121|83071|83123.7|83073.7|83120.4|83070.4|49
1621563440000|2021-05-21 02:17:20|83122|83072|83127.3|83077.3|83131.9|83081.9|83120.6|83070.6|43
1621563450000|2021-05-21 02:17:30|83127.2|83077.2|83130.5|83080.5|83131.8|83081.8|83122.4|83072.4|39
1621563460000|2021-05-21 02:17:40|83130.6|83080.6|83126.6|83076.6|83130.6|83080.6|83125.2|83075.2|45
1621563470000|2021-05-21 02:17:50|83127.6|83077.6|83125.1|83075.1|83130.3|83080.3|83124.3|83074.3|53
1621563480000|2021-05-21 02:18:00|83126|83076|83125.6|83075.6|83126.3|83076.3|83124.7|83074.7|20
1621563490000|2021-05-21 02:18:10|83125.7|83075.7|83128.7|83078.7|83130.8|83080.8|83125.3|83075.3|46
1621563500000|2021-05-21 02:18:20|83128.4|83078.4|83126.3|83076.3|83129.5|83079.5|83126.1|83076.1|25
1621563510000|2021-05-21 02:18:30|83127.1|83077.1|83126.9|83076.9|83129.4|83079.4|83125.4|83075.4|40
1621563520000|2021-05-21 02:18:40|83126.8|83076.8|83128.6|83078.6|83128.6|83078.6|83126.1|83076.1|22
1621563530000|2021-05-21 02:18:50|83128.7|83078.7|83131|83081|83133|83083|83128.2|83078.2|27
1621563540000|2021-05-21 02:19:00|83131.2|83081.2|83131.4|83081.4|83134.1|83084.1|83131.2|83081.2|18
1621563550000|2021-05-21 02:19:10|83131.9|83081.9|83134.6|83084.6|83134.9|83084.9|83131.3|83081.3|26
1621563560000|2021-05-21 02:19:20|83134.2|83084.2|83130|83080|83134.4|83084.4|83127.7|83077.7|52
1621563570000|2021-05-21 02:19:30|83129.7|83079.7|83131.7|83081.7|83133.2|83083.2|83129.7|83079.7|32
1621563580000|2021-05-21 02:19:40|83131.9|83081.9|83133.7|83083.7|83135.6|83085.6|83131.1|83081.1|34
1621563590000|2021-05-21 02:19:50|83133.5|83083.5|83133.8|83083.8|83134.2|83084.2|83131.7|83081.7|27
1621563600000|2021-05-21 02:20:00|83133.7|83083.7|83134.9|83084.9|83135.1|83085.1|83133.5|83083.5|18
1621563610000|2021-05-21 02:20:10|83135|83085|83134.4|83084.4|83135.6|83085.6|83133.8|83083.8|25
1621563620000|2021-05-21 02:20:20|83134.5|83084.5|83132.9|83082.9|83135.3|83085.3|83130.8|83080.8|23
1621563630000|2021-05-21 02:20:30|83132.6|83082.6|83130.6|83080.6|83133.7|83083.7|83130.6|83080.6|31
1621563640000|2021-05-21 02:20:40|83131.2|83081.2|83130.1|83080.1|83131.5|83081.5|83128.2|83078.2|45
1621563650000|2021-05-21 02:20:50|83129.7|83079.7|83123|83073|83130.9|83080.9|83121.3|83071.3|31
1621563660000|2021-05-21 02:21:00|83124.5|83074.5|83125.2|83075.2|83125.2|83075.2|83122.9|83072.9|31
1621563670000|2021-05-21 02:21:10|83125|83075|83122.5|83072.5|83125|83075|83121.5|83071.5|37
1621563680000|2021-05-21 02:21:20|83122.4|83072.4|83125.1|83075.1|83125.4|83075.4|83121.8|83071.8|25
1621563690000|2021-05-21 02:21:30|83125.8|83075.8|83124.7|83074.7|83128.4|83078.4|83124|83074|21
1621563700000|2021-05-21 02:21:40|83124.6|83074.6|83125.5|83075.5|83126.7|83076.7|83123.8|83073.8|35
1621563710000|2021-05-21 02:21:50|83125.7|83075.7|83127.4|83077.4|83128.2|83078.2|83125.7|83075.7|20
1621563720000|2021-05-21 02:22:00|83127.9|83077.9|83127.9|83077.9|83128.1|83078.1|83126.3|83076.3|28
1621563730000|2021-05-21 02:22:10|83128|83078|83133.1|83083.1|83133.3|83083.3|83128|83078|23
1621563740000|2021-05-21 02:22:20|83133.6|83083.6|83131.5|83081.5|83133.6|83083.6|83131.4|83081.4|15
1621563750000|2021-05-21 02:22:30|83132.4|83082.4|83131.7|83081.7|83132.5|83082.5|83131.3|83081.3|14
1621563760000|2021-05-21 02:22:40|83131.2|83081.2|83129.3|83079.3|83131.2|83081.2|83128.2|83078.2|24
1621563770000|2021-05-21 02:22:50|83129.5|83079.5|83127.7|83077.7|83129.9|83079.9|83126.9|83076.9|21
1621563780000|2021-05-21 02:23:00|83127.9|83077.9|83128.2|83078.2|83128.5|83078.5|83127|83077|22
1621563790000|2021-05-21 02:23:10|83128.1|83078.1|83127.9|83077.9|83128.7|83078.7|83126.9|83076.9|14
1621563800000|2021-05-21 02:23:20|83128.7|83078.7|83127.5|83077.5|83129.1|83079.1|83127.3|83077.3|33
1621563810000|2021-05-21 02:23:30|83127.6|83077.6|83123.5|83073.5|83128.6|83078.6|83120.8|83070.8|45
1621563820000|2021-05-21 02:23:40|83123.2|83073.2|83123.1|83073.1|83124.4|83074.4|83121.7|83071.7|34
1621563830000|2021-05-21 02:23:50|83123|83073|83123.7|83073.7|83124.3|83074.3|83123|83073|16
1621563840000|2021-05-21 02:24:00|83122.9|83072.9|83125|83075|83125.9|83075.9|83122.9|83072.9|31
1621563850000|2021-05-21 02:24:10|83125.7|83075.7|83125.1|83075.1|83126.5|83076.5|83124.7|83074.7|25
1621563860000|2021-05-21 02:24:20|83124.3|83074.3|83125.4|83075.4|83126.3|83076.3|83124.2|83074.2|16
1621563870000|2021-05-21 02:24:30|83125|83075|83127.6|83077.6|83128.2|83078.2|83125|83075|31
1621563880000|2021-05-21 02:24:40|83127|83077|83122.5|83072.5|83127|83077|83120.8|83070.8|22
1621563890000|2021-05-21 02:24:50|83122.4|83072.4|83116.1|83066.1|83122.4|83072.4|83114.7|83064.7|43
1621563900000|2021-05-21 02:25:00|83116.6|83066.6|83119.2|83069.2|83119.7|83069.7|83116.4|83066.4|25
1621563910000|2021-05-21 02:25:10|83119.1|83069.1|83118.8|83068.8|83119.1|83069.1|83117.6|83067.6|30
1621563920000|2021-05-21 02:25:20|83119|83069|83119.7|83069.7|83119.7|83069.7|83118.2|83068.2|23
1621563930000|2021-05-21 02:25:30|83119.3|83069.3|83119.8|83069.8|83120.2|83070.2|83118.8|83068.8|33
1621563940000|2021-05-21 02:25:40|83120.3|83070.3|83118.9|83068.9|83120.3|83070.3|83117.3|83067.3|26
1621563950000|2021-05-21 02:25:50|83119.2|83069.2|83117.1|83067.1|83119.2|83069.2|83117|83067|22
1621563960000|2021-05-21 02:26:00|83117.4|83067.4|83117.2|83067.2|83117.7|83067.7|83116.8|83066.8|20
1621563970000|2021-05-21 02:26:10|83117.1|83067.1|83116|83066|83117.4|83067.4|83114.7|83064.7|29
1621563980000|2021-05-21 02:26:20|83115.9|83065.9|83114.3|83064.3|83117.5|83067.5|83113.1|83063.1|29
1621563990000|2021-05-21 02:26:30|83114.1|83064.1|83117.9|83067.9|83117.9|83067.9|83113.8|83063.8|33
1621564000000|2021-05-21 02:26:40|83117.7|83067.7|83114.3|83064.3|83117.7|83067.7|83113.7|83063.7|25
1621564010000|2021-05-21 02:26:50|83114|83064|83117.6|83067.6|83118|83068|83114|83064|31
1621564020000|2021-05-21 02:27:00|83117.7|83067.7|83121.4|83071.4|83122.3|83072.3|83117|83067|35
1621564030000|2021-05-21 02:27:10|83121.2|83071.2|83118.7|83068.7|83121.2|83071.2|83117.2|83067.2|24
1621564040000|2021-05-21 02:27:20|83118.4|83068.4|83119.8|83069.8|83119.9|83069.9|83117.3|83067.3|26
1621564050000|2021-05-21 02:27:30|83119.4|83069.4|83099.1|83049.1|83119.4|83069.4|83093.4|83043.4|43
1621564060000|2021-05-21 02:27:40|83099.5|83049.5|83092.6|83042.6|83099.7|83049.7|83086.7|83036.7|28
1621564070000|2021-05-21 02:27:50|83093.9|83043.9|83083.7|83033.7|83093.9|83043.9|83077|83027|51
1621564080000|2021-05-21 02:28:00|83083.6|83033.6|83084.1|83034.1|83084.9|83034.9|83081.8|83031.8|30
1621564090000|2021-05-21 02:28:10|83084.4|83034.4|83115.3|83065.3|83119.5|83069.5|83083.8|83033.8|54
1621564100000|2021-05-21 02:28:20|83116.2|83066.2|83114.9|83064.9|83116.6|83066.6|83113.8|83063.8|36
1621564110000|2021-05-21 02:28:30|83114.7|83064.7|83114.2|83064.2|83115.9|83065.9|83114.2|83064.2|18
1621564120000|2021-05-21 02:28:40|83114.1|83064.1|83115.8|83065.8|83116.6|83066.6|83113.5|83063.5|33
1621564130000|2021-05-21 02:28:50|83115.7|83065.7|83119.4|83069.4|83121.9|83071.9|83115.7|83065.7|29
1621564140000|2021-05-21 02:29:00|83119.5|83069.5|83084|83034|83120.2|83070.2|83084|83034|54
1621564150000|2021-05-21 02:29:10|83083.8|83033.8|83081.3|83031.3|83083.8|83033.8|83079.1|83029.1|48
1621564160000|2021-05-21 02:29:20|83081.8|83031.8|83090.5|83040.5|83091|83041|83079|83029|39
1621564170000|2021-05-21 02:29:30|83096.2|83046.2|83096.9|83046.9|83098.3|83048.3|83095.8|83045.8|25
1621564180000|2021-05-21 02:29:40|83096.4|83046.4|83098.5|83048.5|83098.5|83048.5|83095.2|83045.2|22
1621564190000|2021-05-21 02:29:50|83098.7|83048.7|83100.9|83050.9|83101|83051|83098.7|83048.7|15
1621564200000|2021-05-21 02:30:00|83100.8|83050.8|83115.8|83065.8|83118|83068|83100.8|83050.8|41
1621564210000|2021-05-21 02:30:10|83115.5|83065.5|83125.8|83075.8|83130|83080|83114.3|83064.3|36
1621564220000|2021-05-21 02:30:20|83127.4|83077.4|83141.8|83091.8|83142.9|83092.9|83122.7|83072.7|52
1621564230000|2021-05-21 02:30:30|83142.1|83092.1|83131.3|83081.3|83142.1|83092.1|83129.4|83079.4|43
1621564240000|2021-05-21 02:30:40|83131.4|83081.4|83118.9|83068.9|83133.3|83083.3|83115.2|83065.2|45
1621564250000|2021-05-21 02:30:50|83118.7|83068.7|83103.3|83053.3|83119.2|83069.2|83098.9|83048.9|48
1621564260000|2021-05-21 02:31:00|83102.9|83052.9|83104.4|83054.4|83106.8|83056.8|83101.2|83051.2|40
1621564270000|2021-05-21 02:31:10|83104.8|83054.8|83101.8|83051.8|83105.3|83055.3|83101.8|83051.8|26
1621564280000|2021-05-21 02:31:20|83103.2|83053.2|83103.4|83053.4|83106.1|83056.1|83100.5|83050.5|41
1621564290000|2021-05-21 02:31:30|83103.6|83053.6|83111.9|83061.9|83111.9|83061.9|83102.9|83052.9|27
1621564300000|2021-05-21 02:31:40|83113.6|83063.6|83130|83080|83135.1|83085.1|83113.6|83063.6|46
1621564310000|2021-05-21 02:31:50|83130.3|83080.3|83130.5|83080.5|83133.6|83083.6|83130.1|83080.1|31
1621564320000|2021-05-21 02:32:00|83130.6|83080.6|83129.1|83079.1|83130.6|83080.6|83122.6|83072.6|50
1621564330000|2021-05-21 02:32:10|83128.7|83078.7|83125.6|83075.6|83129.6|83079.6|83124.5|83074.5|51
1621564340000|2021-05-21 02:32:20|83125.4|83075.4|83130.5|83080.5|83131.7|83081.7|83123.5|83073.5|38
1621564350000|2021-05-21 02:32:30|83130.2|83080.2|83134|83084|83135|83085|83129.9|83079.9|34
1621564360000|2021-05-21 02:32:40|83133.5|83083.5|83134.2|83084.2|83136.2|83086.2|83133.5|83083.5|36
1621564370000|2021-05-21 02:32:50|83134.1|83084.1|83104.4|83054.4|83134.5|83084.5|83102.2|83052.2|58
1621564380000|2021-05-21 02:33:00|83106.5|83056.5|83102.3|83052.3|83107.3|83057.3|83101.9|83051.9|28
1621564390000|2021-05-21 02:33:10|83101.7|83051.7|83103.2|83053.2|83103.2|83053.2|83101.2|83051.2|29
1621564400000|2021-05-21 02:33:20|83102.9|83052.9|83101.4|83051.4|83103|83053|83101.3|83051.3|29
1621564410000|2021-05-21 02:33:30|83101.7|83051.7|83127|83077|83127|83077|83101.2|83051.2|59
1621564420000|2021-05-21 02:33:40|83128.5|83078.5|83139.2|83089.2|83139.5|83089.5|83127.7|83077.7|43
1621564430000|2021-05-21 02:33:50|83138.9|83088.9|83137.5|83087.5|83140.1|83090.1|83137.1|83087.1|24
1621564440000|2021-05-21 02:34:00|83137.7|83087.7|83134|83084|83143.3|83093.3|83131.5|83081.5|36
1621564450000|2021-05-21 02:34:10|83133.3|83083.3|83112.4|83062.4|83134.3|83084.3|83110.1|83060.1|47
1621564460000|2021-05-21 02:34:20|83111.4|83061.4|83109.9|83059.9|83112.7|83062.7|83109|83059|32
1621564470000|2021-05-21 02:34:30|83110.5|83060.5|83108.5|83058.5|83111.5|83061.5|83107.5|83057.5|40
1621564480000|2021-05-21 02:34:40|83108.4|83058.4|83106.8|83056.8|83108.6|83058.6|83106.5|83056.5|34
1621564490000|2021-05-21 02:34:50|83107.1|83057.1|83117.5|83067.5|83119.6|83069.6|83107.1|83057.1|48
1621564500000|2021-05-21 02:35:00|83117.6|83067.6|83125.6|83075.6|83126.5|83076.5|83115.3|83065.3|55
1621564510000|2021-05-21 02:35:10|83125.5|83075.5|83129.6|83079.6|83132.1|83082.1|83125.5|83075.5|34
1621564520000|2021-05-21 02:35:20|83129.9|83079.9|83133.9|83083.9|83133.9|83083.9|83128.8|83078.8|39
1621564530000|2021-05-21 02:35:30|83133.6|83083.6|83139.3|83089.3|83139.7|83089.7|83133.1|83083.1|39
1621564540000|2021-05-21 02:35:40|83138.4|83088.4|83115.5|83065.5|83138.5|83088.5|83113.6|83063.6|34
1621564550000|2021-05-21 02:35:50|83116.1|83066.1|83116.9|83066.9|83118.5|83068.5|83115.7|83065.7|55
1621564560000|2021-05-21 02:36:00|83116.8|83066.8|83113.9|83063.9|83118.1|83068.1|83113.6|83063.6|48
1621564570000|2021-05-21 02:36:10|83113.8|83063.8|83111.8|83061.8|83115.3|83065.3|83111.5|83061.5|38
1621564580000|2021-05-21 02:36:20|83112.1|83062.1|83107.5|83057.5|83113.2|83063.2|83104.6|83054.6|45
1621564590000|2021-05-21 02:36:30|83110.2|83060.2|83106|83056|83110.2|83060.2|83105.8|83055.8|33
1621564600000|2021-05-21 02:36:40|83107|83057|83106.1|83056.1|83108.2|83058.2|83105.8|83055.8|24
1621564610000|2021-05-21 02:36:50|83106.4|83056.4|83109.7|83059.7|83109.7|83059.7|83106.3|83056.3|35
1621564620000|2021-05-21 02:37:00|83109.9|83059.9|83120.8|83070.8|83122.5|83072.5|83106.1|83056.1|49
1621564630000|2021-05-21 02:37:10|83120|83070|83120.7|83070.7|83121.9|83071.9|83119.3|83069.3|53
1621564640000|2021-05-21 02:37:20|83121|83071|83134.6|83084.6|83137.9|83087.9|83120.5|83070.5|48
1621564650000|2021-05-21 02:37:30|83133.8|83083.8|83137.8|83087.8|83142.6|83092.6|83133.7|83083.7|49
1621564660000|2021-05-21 02:37:40|83137.6|83087.6|83138.3|83088.3|83139.6|83089.6|83137.6|83087.6|34
1621564670000|2021-05-21 02:37:50|83138.4|83088.4|83119.1|83069.1|83139.3|83089.3|83118.7|83068.7|43
1621564680000|2021-05-21 02:38:00|83118.8|83068.8|83111.8|83061.8|83120.6|83070.6|83111|83061|58
1621564690000|2021-05-21 02:38:10|83111.3|83061.3|83110.2|83060.2|83112.1|83062.1|83108.4|83058.4|38
1621564700000|2021-05-21 02:38:20|83110.4|83060.4|83119.4|83069.4|83123|83073|83109.1|83059.1|53
1621564710000|2021-05-21 02:38:30|83120.7|83070.7|83140.8|83090.8|83143.1|83093.1|83120.7|83070.7|52
1621564720000|2021-05-21 02:38:40|83140.4|83090.4|83139.6|83089.6|83140.8|83090.8|83137.6|83087.6|29
1621564730000|2021-05-21 02:38:50|83139|83089|83121.7|83071.7|83143.5|83093.5|83118.9|83068.9|48
1621564740000|2021-05-21 02:39:00|83121.3|83071.3|83112.1|83062.1|83123.8|83073.8|83110.9|83060.9|57
1621564750000|2021-05-21 02:39:10|83111.4|83061.4|83112.1|83062.1|83113.8|83063.8|83109.9|83059.9|41
1621564760000|2021-05-21 02:39:20|83111.4|83061.4|83122.8|83072.8|83125.8|83075.8|83110.4|83060.4|49
1621564770000|2021-05-21 02:39:30|83122.4|83072.4|83141.3|83091.3|83141.3|83091.3|83120.7|83070.7|49
1621564780000|2021-05-21 02:39:40|83141.1|83091.1|83145.1|83095.1|83147|83097|83141.1|83091.1|45
1621564790000|2021-05-21 02:39:50|83145.2|83095.2|83141.8|83091.8|83145.7|83095.7|83140.8|83090.8|33
1621564800000|2021-05-21 02:40:00|83142.1|83092.1|83123.7|83073.7|83142.4|83092.4|83116.9|83066.9|66
1621564810000|2021-05-21 02:40:10|83123.9|83073.9|83121.7|83071.7|83125.5|83075.5|83120|83070|69
1621564820000|2021-05-21 02:40:20|83121.6|83071.6|83118.8|83068.8|83122|83072|83118.3|83068.3|56
1621564830000|2021-05-21 02:40:30|83118.5|83068.5|83112|83062|83118.8|83068.8|83110.7|83060.7|53
1621564840000|2021-05-21 02:40:40|83111.6|83061.6|83124.3|83074.3|83125.8|83075.8|83110.6|83060.6|37
1621564850000|2021-05-21 02:40:50|83123|83073|83120.2|83070.2|83124.8|83074.8|83118.3|83068.3|58
1621564860000|2021-05-21 02:41:00|83120.3|83070.3|83122|83072|83123|83073|83120.2|83070.2|43
1621564870000|2021-05-21 02:41:10|83122.3|83072.3|83119.7|83069.7|83122.3|83072.3|83118.7|83068.7|42
1621564880000|2021-05-21 02:41:20|83119.9|83069.9|83119.9|83069.9|83121.5|83071.5|83118.2|83068.2|62
1621564890000|2021-05-21 02:41:30|83118.7|83068.7|83120.5|83070.5|83122.8|83072.8|83117.5|83067.5|51
1621564900000|2021-05-21 02:41:40|83121.2|83071.2|83120.4|83070.4|83121.5|83071.5|83119.4|83069.4|28
1621564910000|2021-05-21 02:41:50|83120.3|83070.3|83122|83072|83122.7|83072.7|83120.1|83070.1|25
1621564920000|2021-05-21 02:42:00|83121.7|83071.7|83122.1|83072.1|83124|83074|83120.5|83070.5|51
1621564930000|2021-05-21 02:42:10|83122.2|83072.2|83122.3|83072.3|83122.5|83072.5|83121.1|83071.1|45
1621564940000|2021-05-21 02:42:20|83121.9|83071.9|83127.1|83077.1|83127.1|83077.1|83121.7|83071.7|34
1621564950000|2021-05-21 02:42:30|83127|83077|83127.8|83077.8|83129.1|83079.1|83125.8|83075.8|30
1621564960000|2021-05-21 02:42:40|83127.6|83077.6|83134.5|83084.5|83134.5|83084.5|83127.6|83077.6|43
1621564970000|2021-05-21 02:42:50|83133.9|83083.9|83128.7|83078.7|83133.9|83083.9|83127.6|83077.6|53
1621564980000|2021-05-21 02:43:00|83129.3|83079.3|83127.5|83077.5|83129.3|83079.3|83126.4|83076.4|56
1621564990000|2021-05-21 02:43:10|83127.1|83077.1|83124.9|83074.9|83127.3|83077.3|83124.9|83074.9|31
1621565000000|2021-05-21 02:43:20|83125.2|83075.2|83125.7|83075.7|83126.6|83076.6|83124.5|83074.5|30
1621565010000|2021-05-21 02:43:30|83124.9|83074.9|83117.5|83067.5|83125.1|83075.1|83117.5|83067.5|52
1621565020000|2021-05-21 02:43:40|83117|83067|83118|83068|83118.8|83068.8|83117|83067|20
1621565030000|2021-05-21 02:43:50|83117.8|83067.8|83118.3|83068.3|83118.7|83068.7|83117.5|83067.5|11
1621565040000|2021-05-21 02:44:00|83118.1|83068.1|83121.7|83071.7|83123.6|83073.6|83116.7|83066.7|41
1621565050000|2021-05-21 02:44:10|83121.2|83071.2|83119.2|83069.2|83123.5|83073.5|83118.8|83068.8|54
1621565060000|2021-05-21 02:44:20|83118.8|83068.8|83119.1|83069.1|83120.4|83070.4|83118.5|83068.5|64
1621565070000|2021-05-21 02:44:30|83119.8|83069.8|83120.9|83070.9|83122.2|83072.2|83119.8|83069.8|38
1621565080000|2021-05-21 02:44:40|83121.6|83071.6|83121.8|83071.8|83122|83072|83119.6|83069.6|43
1621565090000|2021-05-21 02:44:50|83121.7|83071.7|83120.4|83070.4|83122.5|83072.5|83119.7|83069.7|37
1621565100000|2021-05-21 02:45:00|83119.7|83069.7|83125.5|83075.5|83127.8|83077.8|83119.7|83069.7|48
1621565110000|2021-05-21 02:45:10|83125.6|83075.6|83128.1|83078.1|83128.8|83078.8|83125.2|83075.2|29
1621565120000|2021-05-21 02:45:20|83127.5|83077.5|83128.3|83078.3|83128.3|83078.3|83126.2|83076.2|18
1621565130000|2021-05-21 02:45:30|83127.2|83077.2|83124.2|83074.2|83129|83079|83120.4|83070.4|28
1621565140000|2021-05-21 02:45:40|83122.1|83072.1|83119.9|83069.9|83123.9|83073.9|83119.3|83069.3|33
1621565150000|2021-05-21 02:45:50|83120.8|83070.8|83121.5|83071.5|83122.3|83072.3|83120.4|83070.4|36
1621565160000|2021-05-21 02:46:00|83121.1|83071.1|83122.4|83072.4|83123.3|83073.3|83120.5|83070.5|25
1621565170000|2021-05-21 02:46:10|83121.3|83071.3|83118|83068|83122.3|83072.3|83117.4|83067.4|41
1621565180000|2021-05-21 02:46:20|83117.8|83067.8|83120.4|83070.4|83121.8|83071.8|83117.8|83067.8|36
1621565190000|2021-05-21 02:46:30|83120.7|83070.7|83120.7|83070.7|83121.6|83071.6|83118.9|83068.9|24
1621565200000|2021-05-21 02:46:40|83120.8|83070.8|83120.8|83070.8|83121.1|83071.1|83119.9|83069.9|28
1621565210000|2021-05-21 02:46:50|83121.2|83071.2|83120.8|83070.8|83121.2|83071.2|83120|83070|33
1621565220000|2021-05-21 02:47:00|83120.9|83070.9|83120.8|83070.8|83122.9|83072.9|83119.5|83069.5|32
1621565230000|2021-05-21 02:47:10|83121|83071|83123.5|83073.5|83123.8|83073.8|83119.8|83069.8|33
1621565240000|2021-05-21 02:47:20|83123.1|83073.1|83124.7|83074.7|83125.8|83075.8|83121.3|83071.3|29
1621565250000|2021-05-21 02:47:30|83125.1|83075.1|83125.2|83075.2|83126.4|83076.4|83123.6|83073.6|25
1621565260000|2021-05-21 02:47:40|83124.9|83074.9|83116.3|83066.3|83125.1|83075.1|83116.1|83066.1|54
1621565270000|2021-05-21 02:47:50|83115.8|83065.8|83118.6|83068.6|83119.5|83069.5|83114.7|83064.7|18
1621565280000|2021-05-21 02:48:00|83120.2|83070.2|83120.7|83070.7|83121.2|83071.2|83117.9|83067.9|20
1621565290000|2021-05-21 02:48:10|83120.2|83070.2|83119.2|83069.2|83120.2|83070.2|83116.7|83066.7|36
1621565300000|2021-05-21 02:48:20|83119.4|83069.4|83116.4|83066.4|83119.4|83069.4|83116.3|83066.3|14
1621565310000|2021-05-21 02:48:30|83116.3|83066.3|83117.8|83067.8|83118.1|83068.1|83115.8|83065.8|33
1621565320000|2021-05-21 02:48:40|83118.2|83068.2|83114.7|83064.7|83119.9|83069.9|83114.6|83064.6|31
1621565330000|2021-05-21 02:48:50|83114.6|83064.6|83113.8|83063.8|83116.6|83066.6|83109|83059|60
1621565340000|2021-05-21 02:49:00|83117.4|83067.4|83114.9|83064.9|83117.4|83067.4|83113.4|83063.4|33
1621565350000|2021-05-21 02:49:10|83116.4|83066.4|83108.2|83058.2|83116.4|83066.4|83108.2|83058.2|42
1621565360000|2021-05-21 02:49:20|83108.1|83058.1|83105.2|83055.2|83108.1|83058.1|83105.1|83055.1|41
1621565370000|2021-05-21 02:49:30|83106.3|83056.3|83105.1|83055.1|83108.5|83058.5|83104.5|83054.5|57
1621565380000|2021-05-21 02:49:40|83106|83056|83108.7|83058.7|83108.7|83058.7|83104.7|83054.7|53
1621565390000|2021-05-21 02:49:50|83108.6|83058.6|83108.7|83058.7|83110|83060|83107.7|83057.7|47
1621565400000|2021-05-21 02:50:00|83108.6|83058.6|83111.2|83061.2|83112.5|83062.5|83107.6|83057.6|53
1621565410000|2021-05-21 02:50:10|83111.1|83061.1|83105.2|83055.2|83113.4|83063.4|83102.8|83052.8|51
1621565420000|2021-05-21 02:50:20|83105.4|83055.4|83106|83056|83108.8|83058.8|83104.6|83054.6|42
1621565430000|2021-05-21 02:50:30|83106.1|83056.1|83110.1|83060.1|83110.1|83060.1|83103.7|83053.7|41
1621565440000|2021-05-21 02:50:40|83110|83060|83106.3|83056.3|83110.2|83060.2|83105.5|83055.5|41
1621565450000|2021-05-21 02:50:50|83107.2|83057.2|83105.3|83055.3|83108.3|83058.3|83100.8|83050.8|56
1621565460000|2021-05-21 02:51:00|83105.4|83055.4|83103.2|83053.2|83109.2|83059.2|83101.6|83051.6|59
1621565470000|2021-05-21 02:51:10|83103.3|83053.3|83104.6|83054.6|83106.5|83056.5|83102.4|83052.4|38
1621565480000|2021-05-21 02:51:20|83104.7|83054.7|83102|83052|83105.3|83055.3|83098.9|83048.9|55
1621565490000|2021-05-21 02:51:30|83101.9|83051.9|83099.7|83049.7|83102.2|83052.2|83098.6|83048.6|49
1621565500000|2021-05-21 02:51:40|83100|83050|83104.6|83054.6|83104.9|83054.9|83100|83050|52
1621565510000|2021-05-21 02:51:50|83104.8|83054.8|83104.1|83054.1|83105.9|83055.9|83103.1|83053.1|48
1621565520000|2021-05-21 02:52:00|83103.7|83053.7|83120.4|83070.4|83120.4|83070.4|83103.2|83053.2|49
1621565530000|2021-05-21 02:52:10|83120|83070|83116.7|83066.7|83122.2|83072.2|83116.3|83066.3|42
1621565540000|2021-05-21 02:52:20|83116.8|83066.8|83117.1|83067.1|83117.1|83067.1|83115.4|83065.4|39
1621565550000|2021-05-21 02:52:30|83116.9|83066.9|83093|83043|83118.1|83068.1|83090.5|83040.5|65
1621565560000|2021-05-21 02:52:40|83092.9|83042.9|83093.3|83043.3|83096|83046|83091.5|83041.5|55
1621565570000|2021-05-21 02:52:50|83093.2|83043.2|83096.6|83046.6|83097.9|83047.9|83093|83043|40
1621565580000|2021-05-21 02:53:00|83096.9|83046.9|83101.4|83051.4|83102.9|83052.9|83095.9|83045.9|33
1621565590000|2021-05-21 02:53:10|83101.3|83051.3|83099.8|83049.8|83101.4|83051.4|83097.9|83047.9|43
1621565600000|2021-05-21 02:53:20|83099.5|83049.5|83101.3|83051.3|83101.6|83051.6|83099|83049|16
1621565610000|2021-05-21 02:53:30|83101.4|83051.4|83101.4|83051.4|83103|83053|83100.7|83050.7|18
1621565620000|2021-05-21 02:53:40|83102.8|83052.8|83103.6|83053.6|83105.6|83055.6|83099.9|83049.9|42
1621565630000|2021-05-21 02:53:50|83103.8|83053.8|83103.8|83053.8|83105.5|83055.5|83103.4|83053.4|49
1621565640000|2021-05-21 02:54:00|83103.5|83053.5|83100.6|83050.6|83104|83054|83097.9|83047.9|46
1621565650000|2021-05-21 02:54:10|83100.2|83050.2|83102.5|83052.5|83103.7|83053.7|83100.2|83050.2|37
1621565660000|2021-05-21 02:54:20|83102.1|83052.1|83102.8|83052.8|83103.3|83053.3|83101.8|83051.8|24
1621565670000|2021-05-21 02:54:30|83102.7|83052.7|83099.9|83049.9|83103.4|83053.4|83099.9|83049.9|18
1621565680000|2021-05-21 02:54:40|83100.6|83050.6|83096.5|83046.5|83101.2|83051.2|83095.3|83045.3|58
1621565690000|2021-05-21 02:54:50|83096.7|83046.7|83098.3|83048.3|83098.9|83048.9|83095.9|83045.9|57
1621565700000|2021-05-21 02:55:00|83098.4|83048.4|83099|83049|83099.7|83049.7|83096.7|83046.7|40
1621565710000|2021-05-21 02:55:10|83098.3|83048.3|83097.7|83047.7|83100|83050|83096.6|83046.6|13
1621565720000|2021-05-21 02:55:20|83098.6|83048.6|83098.6|83048.6|83103.3|83053.3|83096.2|83046.2|40
1621565730000|2021-05-21 02:55:30|83099.3|83049.3|83095.8|83045.8|83101.7|83051.7|83093.3|83043.3|53
1621565740000|2021-05-21 02:55:40|83095.6|83045.6|83096.2|83046.2|83098.3|83048.3|83095.4|83045.4|52
1621565750000|2021-05-21 02:55:50|83096.4|83046.4|83093.9|83043.9|83097.6|83047.6|83093.9|83043.9|64
1621565760000|2021-05-21 02:56:00|83093.4|83043.4|83097.3|83047.3|83103.7|83053.7|83093.4|83043.4|23
1621565770000|2021-05-21 02:56:10|83097.2|83047.2|83099.2|83049.2|83099.3|83049.3|83096.9|83046.9|18
1621565780000|2021-05-21 02:56:20|83098.3|83048.3|83097.3|83047.3|83099.1|83049.1|83096.7|83046.7|12
1621565790000|2021-05-21 02:56:30|83095.8|83045.8|83096.8|83046.8|83096.9|83046.9|83092.8|83042.8|10
1621565800000|2021-05-21 02:56:40|83102.7|83052.7|83094.1|83044.1|83102.7|83052.7|83094.1|83044.1|10
1621565810000|2021-05-21 02:56:50|83094.5|83044.5|83096.5|83046.5|83101.1|83051.1|83094.5|83044.5|24
1621565820000|2021-05-21 02:57:00|83096.7|83046.7|83096.2|83046.2|83098.7|83048.7|83093.5|83043.5|31
1621565830000|2021-05-21 02:57:10|83096.1|83046.1|83097.2|83047.2|83097.6|83047.6|83094|83044|26
1621565840000|2021-05-21 02:57:20|83096.9|83046.9|83095.5|83045.5|83098.2|83048.2|83094|83044|43
1621565850000|2021-05-21 02:57:30|83095.2|83045.2|83091.8|83041.8|83095.5|83045.5|83091.4|83041.4|46
1621565860000|2021-05-21 02:57:40|83093.5|83043.5|83089.1|83039.1|83093.5|83043.5|83089|83039|47
1621565870000|2021-05-21 02:57:50|83089.3|83039.3|83088.7|83038.7|83090.6|83040.6|83086.5|83036.5|46
1621565880000|2021-05-21 02:58:00|83088.8|83038.8|83085.1|83035.1|83089.5|83039.5|83081.8|83031.8|62
1621565890000|2021-05-21 02:58:10|83085.5|83035.5|83085|83035|83087.6|83037.6|83084.4|83034.4|42
1621565900000|2021-05-21 02:58:20|83086.3|83036.3|83086.4|83036.4|83086.8|83036.8|83086.2|83036.2|15
1621565910000|2021-05-21 02:58:30|83086.1|83036.1|83087.8|83037.8|83090|83040|83082.4|83032.4|32
1621565920000|2021-05-21 02:58:40|83087.9|83037.9|83087.9|83037.9|83089.9|83039.9|83086.6|83036.6|29
1621565930000|2021-05-21 02:58:50|83088|83038|83086.4|83036.4|83089.5|83039.5|83084.1|83034.1|43
1621565940000|2021-05-21 02:59:00|83086.5|83036.5|83087.1|83037.1|83088.2|83038.2|83085.6|83035.6|51
1621565950000|2021-05-21 02:59:10|83086.9|83036.9|83085.3|83035.3|83087|83037|83084.6|83034.6|26
1621565960000|2021-05-21 02:59:20|83085.2|83035.2|83086.8|83036.8|83088.1|83038.1|83085.2|83035.2|20
1621565970000|2021-05-21 02:59:30|83086.5|83036.5|83085.1|83035.1|83089.7|83039.7|83084.3|83034.3|52
1621565980000|2021-05-21 02:59:40|83085|83035|83085.9|83035.9|83088.2|83038.2|83082.5|83032.5|60
1621565990000|2021-05-21 02:59:50|83085.8|83035.8|83086.7|83036.7|83087.7|83037.7|83085.7|83035.7|23
1621566000000|2021-05-21 03:00:00|83085.9|83035.9|83088|83038|83088.5|83038.5|83083.9|83033.9|70
1621566010000|2021-05-21 03:00:10|83087.6|83037.6|83088.1|83038.1|83091.7|83041.7|83086|83036|61
1621566020000|2021-05-21 03:00:20|83087.8|83037.8|83088.6|83038.6|83090.9|83040.9|83087.7|83037.7|52
1621566030000|2021-05-21 03:00:30|83088.4|83038.4|83089.5|83039.5|83090|83040|83086|83036|53
1621566040000|2021-05-21 03:00:40|83089.1|83039.1|83091.4|83041.4|83092.3|83042.3|83087.5|83037.5|43
1621566050000|2021-05-21 03:00:50|83091.5|83041.5|83088.4|83038.4|83093.1|83043.1|83088.4|83038.4|31
1621566060000|2021-05-21 03:01:00|83088.9|83038.9|83087|83037|83090.1|83040.1|83086.6|83036.6|51
1621566070000|2021-05-21 03:01:10|83086.8|83036.8|83089.4|83039.4|83090.2|83040.2|83086.8|83036.8|11
1621566080000|2021-05-21 03:01:20|83088.9|83038.9|83088.3|83038.3|83088.9|83038.9|83085.6|83035.6|42
1621566090000|2021-05-21 03:01:30|83088.4|83038.4|83086.8|83036.8|83091|83041|83085.3|83035.3|31
1621566100000|2021-05-21 03:01:40|83088|83038|83082.8|83032.8|83090|83040|83080.6|83030.6|42
1621566110000|2021-05-21 03:01:50|83083.7|83033.7|83084.4|83034.4|83086.5|83036.5|83082.3|83032.3|58
1621566120000|2021-05-21 03:02:00|83085|83035|83084.3|83034.3|83086.2|83036.2|83083.2|83033.2|46
1621566130000|2021-05-21 03:02:10|83084.2|83034.2|83088|83038|83088.4|83038.4|83081.9|83031.9|45
1621566140000|2021-05-21 03:02:20|83089|83039|83087.5|83037.5|83089|83039|83085.6|83035.6|54
1621566150000|2021-05-21 03:02:30|83089.5|83039.5|83085.3|83035.3|83089.5|83039.5|83084.4|83034.4|43
1621566160000|2021-05-21 03:02:40|83085.2|83035.2|83088.6|83038.6|83090.5|83040.5|83085.2|83035.2|39
1621566170000|2021-05-21 03:02:50|83085|83035|83088.5|83038.5|83093.4|83043.4|83084.6|83034.6|44
1621566180000|2021-05-21 03:03:00|83088.7|83038.7|83088.7|83038.7|83089.9|83039.9|83085.6|83035.6|43
1621566190000|2021-05-21 03:03:10|83089.3|83039.3|83087.3|83037.3|83091|83041|83084.4|83034.4|40
1621566200000|2021-05-21 03:03:20|83087|83037|83087.9|83037.9|83088.2|83038.2|83086.6|83036.6|15
1621566210000|2021-05-21 03:03:30|83091.2|83041.2|83096.3|83046.3|83096.5|83046.5|83085.8|83035.8|62
1621566220000|2021-05-21 03:03:40|83096.2|83046.2|83096.8|83046.8|83098.2|83048.2|83094.7|83044.7|56
1621566230000|2021-05-21 03:03:50|83097|83047|83097.3|83047.3|83101.6|83051.6|83096.5|83046.5|42
1621566240000|2021-05-21 03:04:00|83097.2|83047.2|83098.3|83048.3|83100.2|83050.2|83097|83047|31
1621566250000|2021-05-21 03:04:10|83099.7|83049.7|83099.2|83049.2|83100.3|83050.3|83096.7|83046.7|42
1621566260000|2021-05-21 03:04:20|83097.4|83047.4|83092.3|83042.3|83102.6|83052.6|83091.1|83041.1|65
1621566270000|2021-05-21 03:04:30|83092.6|83042.6|83089.4|83039.4|83094|83044|83087.1|83037.1|52
1621566280000|2021-05-21 03:04:40|83089.1|83039.1|83089.7|83039.7|83090.9|83040.9|83088.9|83038.9|35
1621566290000|2021-05-21 03:04:50|83089.5|83039.5|83090.6|83040.6|83091|83041|83089.5|83039.5|37
1621566300000|2021-05-21 03:05:00|83091.6|83041.6|83088.6|83038.6|83091.6|83041.6|83086|83036|36
1621566310000|2021-05-21 03:05:10|83088.7|83038.7|83087.4|83037.4|83090.5|83040.5|83086.4|83036.4|49
1621566320000|2021-05-21 03:05:20|83086.7|83036.7|83088.1|83038.1|83090.2|83040.2|83085.5|83035.5|37
1621566330000|2021-05-21 03:05:30|83087.9|83037.9|83087.7|83037.7|83090.8|83040.8|83086.3|83036.3|44
1621566340000|2021-05-21 03:05:40|83087.2|83037.2|83086.8|83036.8|83089.6|83039.6|83083.7|83033.7|55
1621566350000|2021-05-21 03:05:50|83085.8|83035.8|83090.4|83040.4|83092.6|83042.6|83085.8|83035.8|25
1621566360000|2021-05-21 03:06:00|83089.9|83039.9|83093.8|83043.8|83095.1|83045.1|83086.5|83036.5|57
1621566370000|2021-05-21 03:06:10|83094|83044|83088.1|83038.1|83094|83044|83088.1|83038.1|31
1621566380000|2021-05-21 03:06:20|83088.3|83038.3|83089.6|83039.6|83090.7|83040.7|83086.5|83036.5|47
1621566390000|2021-05-21 03:06:30|83089.7|83039.7|83088.5|83038.5|83089.9|83039.9|83085.4|83035.4|24
1621566400000|2021-05-21 03:06:40|83089|83039|83088.7|83038.7|83091.1|83041.1|83086.4|83036.4|59
1621566410000|2021-05-21 03:06:50|83089.4|83039.4|83087.8|83037.8|83089.7|83039.7|83086.3|83036.3|51
1621566420000|2021-05-21 03:07:00|83087.9|83037.9|83089.1|83039.1|83090.6|83040.6|83087.9|83037.9|30
1621566430000|2021-05-21 03:07:10|83087.1|83037.1|83086.3|83036.3|83091.8|83041.8|83085.5|83035.5|36
1621566440000|2021-05-21 03:07:20|83086.6|83036.6|83093|83043|83093.4|83043.4|83086.2|83036.2|45
1621566450000|2021-05-21 03:07:30|83091.6|83041.6|83095.4|83045.4|83097.9|83047.9|83090.9|83040.9|44
1621566460000|2021-05-21 03:07:40|83094.6|83044.6|83095.6|83045.6|83096.1|83046.1|83092.8|83042.8|51
1621566470000|2021-05-21 03:07:50|83095.9|83045.9|83096.5|83046.5|83099.2|83049.2|83093.1|83043.1|30
1621566480000|2021-05-21 03:08:00|83094.8|83044.8|83097.8|83047.8|83098.2|83048.2|83094.8|83044.8|40
1621566490000|2021-05-21 03:08:10|83097.7|83047.7|83097.8|83047.8|83099.3|83049.3|83095.2|83045.2|25
1621566500000|2021-05-21 03:08:20|83097.6|83047.6|83097.6|83047.6|83099.5|83049.5|83096.6|83046.6|19
1621566510000|2021-05-21 03:08:30|83097.3|83047.3|83099.5|83049.5|83100.6|83050.6|83097.3|83047.3|33
1621566520000|2021-05-21 03:08:40|83099.7|83049.7|83100.1|83050.1|83101.5|83051.5|83095.8|83045.8|25
1621566530000|2021-05-21 03:08:50|83101.2|83051.2|83101.1|83051.1|83102.3|83052.3|83096.8|83046.8|48
1621566540000|2021-05-21 03:09:00|83101.8|83051.8|83099.4|83049.4|83103.5|83053.5|83097.6|83047.6|51
1621566550000|2021-05-21 03:09:10|83099.5|83049.5|83098.7|83048.7|83099.9|83049.9|83098|83048|32
1621566560000|2021-05-21 03:09:20|83097.6|83047.6|83099.9|83049.9|83100.5|83050.5|83097.3|83047.3|29
1621566570000|2021-05-21 03:09:30|83098.9|83048.9|83098.6|83048.6|83100.6|83050.6|83097.7|83047.7|25
1621566580000|2021-05-21 03:09:40|83099.3|83049.3|83102.7|83052.7|83102.9|83052.9|83096.6|83046.6|38
1621566590000|2021-05-21 03:09:50|83103.2|83053.2|83102.4|83052.4|83103.8|83053.8|83101.5|83051.5|22
1621566600000|2021-05-21 03:10:00|83102.1|83052.1|83101.5|83051.5|83104.2|83054.2|83100.2|83050.2|35
1621566610000|2021-05-21 03:10:10|83100.6|83050.6|83103.3|83053.3|83105.6|83055.6|83100.6|83050.6|23
1621566620000|2021-05-21 03:10:20|83104.1|83054.1|83102.7|83052.7|83107.2|83057.2|83102.7|83052.7|35
1621566630000|2021-05-21 03:10:30|83101.8|83051.8|83105|83055|83105|83055|83101.8|83051.8|22
1621566640000|2021-05-21 03:10:40|83104.2|83054.2|83107.6|83057.6|83111.5|83061.5|83101.9|83051.9|43
1621566650000|2021-05-21 03:10:50|83107.1|83057.1|83107.8|83057.8|83107.8|83057.8|83106.3|83056.3|29
1621566660000|2021-05-21 03:11:00|83107.6|83057.6|83105.6|83055.6|83107.7|83057.7|83105.1|83055.1|25
1621566670000|2021-05-21 03:11:10|83105.5|83055.5|83108.2|83058.2|83108.2|83058.2|83104.2|83054.2|20
1621566680000|2021-05-21 03:11:20|83107.6|83057.6|83106.4|83056.4|83107.9|83057.9|83102.2|83052.2|44
1621566690000|2021-05-21 03:11:30|83106.1|83056.1|83108.3|83058.3|83108.3|83058.3|83103.2|83053.2|45
1621566700000|2021-05-21 03:11:40|83107.4|83057.4|83105.8|83055.8|83107.4|83057.4|83104.6|83054.6|31
1621566710000|2021-05-21 03:11:50|83105.9|83055.9|83108.1|83058.1|83108.6|83058.6|83105.1|83055.1|28
1621566720000|2021-05-21 03:12:00|83109.6|83059.6|83109.8|83059.8|83111.8|83061.8|83108|83058|36
1621566730000|2021-05-21 03:12:10|83110.7|83060.7|83108.9|83058.9|83111.7|83061.7|83107.2|83057.2|38
1621566740000|2021-05-21 03:12:20|83108.6|83058.6|83109.9|83059.9|83111.9|83061.9|83107.1|83057.1|30
1621566750000|2021-05-21 03:12:30|83110.4|83060.4|83108.6|83058.6|83110.4|83060.4|83105.4|83055.4|30
1621566760000|2021-05-21 03:12:40|83107.8|83057.8|83104.3|83054.3|83108.4|83058.4|83103|83053|37
1621566770000|2021-05-21 03:12:50|83104.1|83054.1|83105.9|83055.9|83106.4|83056.4|83103.7|83053.7|25
1621566780000|2021-05-21 03:13:00|83104.3|83054.3|83106.8|83056.8|83108.8|83058.8|83104.3|83054.3|35
1621566790000|2021-05-21 03:13:10|83106.7|83056.7|83105.9|83055.9|83107.5|83057.5|83102.6|83052.6|45
1621566800000|2021-05-21 03:13:20|83105.2|83055.2|83107.7|83057.7|83107.7|83057.7|83103.9|83053.9|45
1621566810000|2021-05-21 03:13:30|83107.8|83057.8|83105.2|83055.2|83107.8|83057.8|83102.8|83052.8|46
1621566820000|2021-05-21 03:13:40|83104.4|83054.4|83106.6|83056.6|83106.6|83056.6|83104.4|83054.4|29
1621566830000|2021-05-21 03:13:50|83106.4|83056.4|83105.7|83055.7|83108.6|83058.6|83104.5|83054.5|31
1621566840000|2021-05-21 03:14:00|83105.5|83055.5|83106.5|83056.5|83109.5|83059.5|83105|83055|48
1621566850000|2021-05-21 03:14:10|83106.6|83056.6|83107.1|83057.1|83110.5|83060.5|83106.6|83056.6|15
1621566860000|2021-05-21 03:14:20|83107.9|83057.9|83109|83059|83109|83059|83103.7|83053.7|34
1621566870000|2021-05-21 03:14:30|83109.1|83059.1|83110.2|83060.2|83114.7|83064.7|83108|83058|42
1621566880000|2021-05-21 03:14:40|83110.1|83060.1|83111.8|83061.8|83113.7|83063.7|83110.1|83060.1|30
1621566890000|2021-05-21 03:14:50|83111.9|83061.9|83111.2|83061.2|83112.6|83062.6|83108.4|83058.4|52
1621566900000|2021-05-21 03:15:00|83111.5|83061.5|83114.1|83064.1|83116.8|83066.8|83111.5|83061.5|54
1621566910000|2021-05-21 03:15:10|83112.8|83062.8|83114.6|83064.6|83115.6|83065.6|83112.8|83062.8|27
1621566920000|2021-05-21 03:15:20|83115.6|83065.6|83112.2|83062.2|83115.6|83065.6|83112.1|83062.1|17
1621566930000|2021-05-21 03:15:30|83111.6|83061.6|83113|83063|83114.1|83064.1|83111.2|83061.2|30
1621566940000|2021-05-21 03:15:40|83112.3|83062.3|83110.9|83060.9|83116.3|83066.3|83110.2|83060.2|26
1621566950000|2021-05-21 03:15:50|83111|83061|83111.4|83061.4|83112.1|83062.1|83110.7|83060.7|23
1621566960000|2021-05-21 03:16:00|83111.1|83061.1|83111|83061|83111.4|83061.4|83108.3|83058.3|28
1621566970000|2021-05-21 03:16:10|83111.2|83061.2|83111.8|83061.8|83111.8|83061.8|83109.9|83059.9|26
1621566980000|2021-05-21 03:16:20|83112.5|83062.5|83110.6|83060.6|83112.5|83062.5|83107.9|83057.9|31
1621566990000|2021-05-21 03:16:30|83110|83060|83110.1|83060.1|83113|83063|83108.3|83058.3|25
1621567000000|2021-05-21 03:16:40|83110.9|83060.9|83110.2|83060.2|83110.9|83060.9|83108.6|83058.6|34
1621567010000|2021-05-21 03:16:50|83110.1|83060.1|83108.6|83058.6|83112.6|83062.6|83108.6|83058.6|26
1621567020000|2021-05-21 03:17:00|83108.1|83058.1|83113.1|83063.1|83115.1|83065.1|83107.7|83057.7|37
1621567030000|2021-05-21 03:17:10|83113.8|83063.8|83108.4|83058.4|83114.4|83064.4|83103.6|83053.6|33
1621567040000|2021-05-21 03:17:20|83108.5|83058.5|83108.6|83058.6|83109.2|83059.2|83104.8|83054.8|40
1621567050000|2021-05-21 03:17:30|83108.2|83058.2|83108.1|83058.1|83108.9|83058.9|83106.8|83056.8|29
1621567060000|2021-05-21 03:17:40|83109.5|83059.5|83109.3|83059.3|83110.4|83060.4|83108.4|83058.4|24
1621567070000|2021-05-21 03:17:50|83110.6|83060.6|83111.5|83061.5|83111.5|83061.5|83108.8|83058.8|28
1621567080000|2021-05-21 03:18:00|83111.4|83061.4|83107.5|83057.5|83112|83062|83107.5|83057.5|6
1621567090000|2021-05-21 03:18:10|83108|83058|83106|83056|83110.2|83060.2|83105|83055|23
1621567100000|2021-05-21 03:18:20|83107.2|83057.2|83107.4|83057.4|83107.8|83057.8|83105.8|83055.8|29
1621567110000|2021-05-21 03:18:30|83107|83057|83107.5|83057.5|83107.8|83057.8|83104.8|83054.8|34
1621567120000|2021-05-21 03:18:40|83107.6|83057.6|83103.4|83053.4|83107.6|83057.6|83102.7|83052.7|34
1621567130000|2021-05-21 03:18:50|83106.2|83056.2|83100.4|83050.4|83106.2|83056.2|83099.2|83049.2|36
1621567140000|2021-05-21 03:19:00|83100.2|83050.2|83099.7|83049.7|83100.6|83050.6|83095.2|83045.2|40
1621567150000|2021-05-21 03:19:10|83101.8|83051.8|83097.3|83047.3|83101.9|83051.9|83097|83047|34
1621567160000|2021-05-21 03:19:20|83097.4|83047.4|83097.5|83047.5|83097.9|83047.9|83095.4|83045.4|32
1621567170000|2021-05-21 03:19:30|83097.4|83047.4|83098|83048|83098.3|83048.3|83095.4|83045.4|37
1621567180000|2021-05-21 03:19:40|83098.2|83048.2|83098|83048|83098.2|83048.2|83095.8|83045.8|34
1621567190000|2021-05-21 03:19:50|83097.1|83047.1|83098.1|83048.1|83099.4|83049.4|83096.8|83046.8|35
1621567200000|2021-05-21 03:20:00|83098.5|83048.5|83100.9|83050.9|83100.9|83050.9|83093.9|83043.9|52
1621567210000|2021-05-21 03:20:10|83100.1|83050.1|83101.6|83051.6|83101.7|83051.7|83099|83049|34
1621567220000|2021-05-21 03:20:20|83101.8|83051.8|83098.7|83048.7|83101.8|83051.8|83098.4|83048.4|29
1621567230000|2021-05-21 03:20:30|83098.5|83048.5|83096.9|83046.9|83099.1|83049.1|83096.5|83046.5|29
1621567240000|2021-05-21 03:20:40|83096.7|83046.7|83097.6|83047.6|83099.7|83049.7|83096.7|83046.7|20
1621567250000|2021-05-21 03:20:50|83099|83049|83098.8|83048.8|83099.2|83049.2|83096.1|83046.1|23
1621567260000|2021-05-21 03:21:00|83098.7|83048.7|83102.9|83052.9|83104|83054|83098.2|83048.2|31
1621567270000|2021-05-21 03:21:10|83102.8|83052.8|83096.8|83046.8|83103.2|83053.2|83095.2|83045.2|53
1621567280000|2021-05-21 03:21:20|83096.7|83046.7|83095.5|83045.5|83096.7|83046.7|83093.2|83043.2|21
1621567290000|2021-05-21 03:21:30|83094.9|83044.9|83091.7|83041.7|83097.2|83047.2|83089.2|83039.2|40
1621567300000|2021-05-21 03:21:40|83092.5|83042.5|83085.3|83035.3|83096.1|83046.1|83084.6|83034.6|52
1621567310000|2021-05-21 03:21:50|83085.1|83035.1|83085|83035|83088.7|83038.7|83084.3|83034.3|51
1621567320000|2021-05-21 03:22:00|83084.9|83034.9|83083.6|83033.6|83089.9|83039.9|83081.4|83031.4|54
1621567330000|2021-05-21 03:22:10|83083.4|83033.4|83084.2|83034.2|83086.5|83036.5|83081.5|83031.5|46
1621567340000|2021-05-21 03:22:20|83084|83034|83084.4|83034.4|83085.6|83035.6|83082.5|83032.5|54
1621567350000|2021-05-21 03:22:30|83084.2|83034.2|83086|83036|83087.1|83037.1|83083.7|83033.7|29
1621567360000|2021-05-21 03:22:40|83086.1|83036.1|83083.4|83033.4|83087.2|83037.2|83083|83033|27
1621567370000|2021-05-21 03:22:50|83083.7|83033.7|83084|83034|83084.1|83034.1|83083.2|83033.2|12
1621567380000|2021-05-21 03:23:00|83084.2|83034.2|83087.2|83037.2|83088.4|83038.4|83084.2|83034.2|18
1621567390000|2021-05-21 03:23:10|83089.3|83039.3|83081.4|83031.4|83089.3|83039.3|83081.4|83031.4|15
1621567400000|2021-05-21 03:23:20|83082.9|83032.9|83088.7|83038.7|83088.7|83038.7|83082.9|83032.9|29
1621567410000|2021-05-21 03:23:30|83088.2|83038.2|83082|83032|83088.4|83038.4|83081.7|83031.7|26
1621567420000|2021-05-21 03:23:40|83082.5|83032.5|83081.1|83031.1|83082.5|83032.5|83080.3|83030.3|24
1621567430000|2021-05-21 03:23:50|83081.2|83031.2|83081.7|83031.7|83082.7|83032.7|83080.2|83030.2|10
1621567440000|2021-05-21 03:24:00|83082.1|83032.1|83082.9|83032.9|83083.4|83033.4|83080.7|83030.7|15
1621567450000|2021-05-21 03:24:10|83084|83034|83087.5|83037.5|83088.5|83038.5|83082.4|83032.4|52
1621567460000|2021-05-21 03:24:20|83087.6|83037.6|83090.6|83040.6|83092.1|83042.1|83087|83037|44
1621567470000|2021-05-21 03:24:30|83090.5|83040.5|83088.3|83038.3|83090.5|83040.5|83086|83036|45
1621567480000|2021-05-21 03:24:40|83088.1|83038.1|83088.1|83038.1|83089.8|83039.8|83087.9|83037.9|31
1621567490000|2021-05-21 03:24:50|83088.7|83038.7|83089.8|83039.8|83090.2|83040.2|83087.4|83037.4|30
1621567500000|2021-05-21 03:25:00|83089.9|83039.9|83090.6|83040.6|83091|83041|83088.5|83038.5|25
1621567510000|2021-05-21 03:25:10|83089.8|83039.8|83093.2|83043.2|83093.2|83043.2|83088.6|83038.6|25
1621567520000|2021-05-21 03:25:20|83093|83043|83090.7|83040.7|83093.1|83043.1|83090.7|83040.7|24
1621567530000|2021-05-21 03:25:30|83090.9|83040.9|83091.6|83041.6|83092.2|83042.2|83089.7|83039.7|12
1621567540000|2021-05-21 03:25:40|83091.9|83041.9|83088.4|83038.4|83092.5|83042.5|83088.4|83038.4|19
1621567550000|2021-05-21 03:25:50|83091.1|83041.1|83094.1|83044.1|83094.4|83044.4|83089.5|83039.5|32
1621567560000|2021-05-21 03:26:00|83093.5|83043.5|83093.5|83043.5|83094.7|83044.7|83093.1|83043.1|23
1621567570000|2021-05-21 03:26:10|83093.3|83043.3|83091.8|83041.8|83093.5|83043.5|83091.6|83041.6|10
1621567580000|2021-05-21 03:26:20|83092.4|83042.4|83092.4|83042.4|83093.3|83043.3|83092.3|83042.3|9
1621567590000|2021-05-21 03:26:30|83092.9|83042.9|83093.1|83043.1|83093.1|83043.1|83092.4|83042.4|8
1621567600000|2021-05-21 03:26:40|83094|83044|83093|83043|83095.6|83045.6|83090.4|83040.4|41
1621567610000|2021-05-21 03:26:50|83092.9|83042.9|83094.9|83044.9|83098.8|83048.8|83092.9|83042.9|33
1621567620000|2021-05-21 03:27:00|83095|83045|83090.4|83040.4|83097.4|83047.4|83089.5|83039.5|35
1621567630000|2021-05-21 03:27:10|83090.1|83040.1|83089.4|83039.4|83094.2|83044.2|83089|83039|37
1621567640000|2021-05-21 03:27:20|83089.8|83039.8|83088.9|83038.9|83090.9|83040.9|83087.5|83037.5|45
1621567650000|2021-05-21 03:27:30|83088.6|83038.6|83099.2|83049.2|83099.2|83049.2|83088|83038|54
1621567660000|2021-05-21 03:27:40|83096.7|83046.7|83096.9|83046.9|83100.6|83050.6|83092.5|83042.5|32
1621567670000|2021-05-21 03:27:50|83096.7|83046.7|83097.4|83047.4|83098.7|83048.7|83095.4|83045.4|28
1621567680000|2021-05-21 03:28:00|83097.3|83047.3|83098|83048|83100.3|83050.3|83096.1|83046.1|37
1621567690000|2021-05-21 03:28:10|83097.7|83047.7|83099.9|83049.9|83099.9|83049.9|83097.2|83047.2|28
1621567700000|2021-05-21 03:28:20|83099.6|83049.6|83103.2|83053.2|83103.2|83053.2|83098.7|83048.7|37
1621567710000|2021-05-21 03:28:30|83103.3|83053.3|83104.8|83054.8|83104.8|83054.8|83102.4|83052.4|21
1621567720000|2021-05-21 03:28:40|83104.6|83054.6|83104|83054|83105.8|83055.8|83102.2|83052.2|19
1621567730000|2021-05-21 03:28:50|83103.7|83053.7|83102.8|83052.8|83105.2|83055.2|83099.4|83049.4|36
1621567740000|2021-05-21 03:29:00|83102|83052|83102.3|83052.3|83103.6|83053.6|83101.3|83051.3|29
1621567750000|2021-05-21 03:29:10|83102.4|83052.4|83103.8|83053.8|83104.6|83054.6|83100.7|83050.7|33
1621567760000|2021-05-21 03:29:20|83103.1|83053.1|83099.1|83049.1|83103.9|83053.9|83099.1|83049.1|16
1621567770000|2021-05-21 03:29:30|83096.9|83046.9|83102|83052|83102|83052|83096.4|83046.4|52
1621567780000|2021-05-21 03:29:40|83101.9|83051.9|83099.9|83049.9|83102.1|83052.1|83099.5|83049.5|34
1621567790000|2021-05-21 03:29:50|83100.3|83050.3|83097.5|83047.5|83100.3|83050.3|83097.4|83047.4|30
1621567800000|2021-05-21 03:30:00|83096.8|83046.8|83102.6|83052.6|83102.7|83052.7|83094.2|83044.2|41
1621567810000|2021-05-21 03:30:10|83101.4|83051.4|83101.6|83051.6|83106|83056|83100.3|83050.3|45
1621567820000|2021-05-21 03:30:20|83101.2|83051.2|83100.7|83050.7|83102.3|83052.3|83099|83049|22
1621567830000|2021-05-21 03:30:30|83100.2|83050.2|83094.4|83044.4|83100.9|83050.9|83093.4|83043.4|45
1621567840000|2021-05-21 03:30:40|83094.2|83044.2|83097.7|83047.7|83098.2|83048.2|83094|83044|28
1621567850000|2021-05-21 03:30:50|83098.4|83048.4|83099|83049|83099|83049|83097.6|83047.6|7
1621567860000|2021-05-21 03:31:00|83098.9|83048.9|83100.3|83050.3|83101.6|83051.6|83098.4|83048.4|28
1621567870000|2021-05-21 03:31:10|83100|83050|83093.2|83043.2|83100|83050|83093.2|83043.2|42
1621567880000|2021-05-21 03:31:20|83092.8|83042.8|83090.9|83040.9|83094.9|83044.9|83089.8|83039.8|45
1621567890000|2021-05-21 03:31:30|83090.7|83040.7|83090.2|83040.2|83092.2|83042.2|83087.5|83037.5|39
1621567900000|2021-05-21 03:31:40|83089.9|83039.9|83092.1|83042.1|83092.3|83042.3|83089.2|83039.2|32
1621567910000|2021-05-21 03:31:50|83091.9|83041.9|83092.5|83042.5|83092.7|83042.7|83091.1|83041.1|21
1621567920000|2021-05-21 03:32:00|83091.9|83041.9|83093.7|83043.7|83094.4|83044.4|83091.7|83041.7|25
1621567930000|2021-05-21 03:32:10|83094.1|83044.1|83092|83042|83094.6|83044.6|83091.4|83041.4|27
1621567940000|2021-05-21 03:32:20|83092.4|83042.4|83093.9|83043.9|83094.5|83044.5|83092.4|83042.4|22
1621567950000|2021-05-21 03:32:30|83092.4|83042.4|83096.7|83046.7|83097.5|83047.5|83087.9|83037.9|43
1621567960000|2021-05-21 03:32:40|83097|83047|83091.3|83041.3|83097|83047|83090.1|83040.1|46
1621567970000|2021-05-21 03:32:50|83091.5|83041.5|83096.1|83046.1|83096.5|83046.5|83087.8|83037.8|59
1621567980000|2021-05-21 03:33:00|83095.8|83045.8|83095.6|83045.6|83096.7|83046.7|83095.1|83045.1|34
1621567990000|2021-05-21 03:33:10|83095.4|83045.4|83095.3|83045.3|83095.7|83045.7|83095.1|83045.1|22
1621568000000|2021-05-21 03:33:20|83095.8|83045.8|83094.7|83044.7|83095.8|83045.8|83093.3|83043.3|14
1621568010000|2021-05-21 03:33:30|83093.9|83043.9|83095|83045|83095.2|83045.2|83089.2|83039.2|28
1621568020000|2021-05-21 03:33:40|83092.4|83042.4|83091.8|83041.8|83093.2|83043.2|83091|83041|19
1621568030000|2021-05-21 03:33:50|83092.2|83042.2|83091.3|83041.3|83092.3|83042.3|83089.8|83039.8|30
1621568040000|2021-05-21 03:34:00|83090.9|83040.9|83090.9|83040.9|83092.9|83042.9|83090.8|83040.8|25
1621568050000|2021-05-21 03:34:10|83090.7|83040.7|83092|83042|83093.7|83043.7|83090.6|83040.6|23
1621568060000|2021-05-21 03:34:20|83091.1|83041.1|83097.7|83047.7|83098.3|83048.3|83089.2|83039.2|38
1621568070000|2021-05-21 03:34:30|83097.9|83047.9|83099.8|83049.8|83100.7|83050.7|83096.8|83046.8|30
1621568080000|2021-05-21 03:34:40|83100.1|83050.1|83098.5|83048.5|83100.1|83050.1|83098.4|83048.4|15
1621568090000|2021-05-21 03:34:50|83098.4|83048.4|83102.7|83052.7|83103.9|83053.9|83097.8|83047.8|33
1621568100000|2021-05-21 03:35:00|83102.4|83052.4|83103.7|83053.7|83106.5|83056.5|83102.3|83052.3|44
1621568110000|2021-05-21 03:35:10|83104.6|83054.6|83104|83054|83106.9|83056.9|83103.2|83053.2|52
1621568120000|2021-05-21 03:35:20|83104.8|83054.8|83103.5|83053.5|83105.2|83055.2|83103.1|83053.1|27
1621568130000|2021-05-21 03:35:30|83104.1|83054.1|83104.7|83054.7|83105.5|83055.5|83103.9|83053.9|31
1621568140000|2021-05-21 03:35:40|83104.9|83054.9|83107|83057|83108|83058|83104.8|83054.8|29
1621568150000|2021-05-21 03:35:50|83107.2|83057.2|83105.7|83055.7|83107.2|83057.2|83105.5|83055.5|26
1621568160000|2021-05-21 03:36:00|83105.6|83055.6|83104.2|83054.2|83107.3|83057.3|83102.3|83052.3|36
1621568170000|2021-05-21 03:36:10|83104|83054|83101|83051|83105.6|83055.6|83100.8|83050.8|25
1621568180000|2021-05-21 03:36:20|83101.6|83051.6|83099.9|83049.9|83101.8|83051.8|83098.9|83048.9|26
1621568190000|2021-05-21 03:36:30|83099.7|83049.7|83099.6|83049.6|83100.7|83050.7|83098.5|83048.5|40
1621568200000|2021-05-21 03:36:40|83099.8|83049.8|83099.2|83049.2|83101|83051|83099.1|83049.1|21
1621568210000|2021-05-21 03:36:50|83100.2|83050.2|83099.8|83049.8|83101.8|83051.8|83097.6|83047.6|34
1621568220000|2021-05-21 03:37:00|83100.9|83050.9|83106.1|83056.1|83106.1|83056.1|83098.1|83048.1|21
1621568230000|2021-05-21 03:37:10|83101.6|83051.6|83103.6|83053.6|83105.3|83055.3|83100.5|83050.5|19
1621568240000|2021-05-21 03:37:20|83104.3|83054.3|83102.8|83052.8|83105.4|83055.4|83100.2|83050.2|30
1621568250000|2021-05-21 03:37:30|83102.3|83052.3|83101.5|83051.5|83103.1|83053.1|83101.4|83051.4|29
1621568260000|2021-05-21 03:37:40|83100.8|83050.8|83104|83054|83104|83054|83100.8|83050.8|13
1621568270000|2021-05-21 03:37:50|83104.9|83054.9|83103.7|83053.7|83104.9|83054.9|83101.7|83051.7|9
1621568280000|2021-05-21 03:38:00|83099.6|83049.6|83102.6|83052.6|83107.5|83057.5|83099.1|83049.1|31
1621568290000|2021-05-21 03:38:10|83103|83053|83103|83053|83106|83056|83099.8|83049.8|29
1621568300000|2021-05-21 03:38:20|83103.2|83053.2|83102.4|83052.4|83104.8|83054.8|83102.2|83052.2|19
1621568310000|2021-05-21 03:38:30|83102.5|83052.5|83100.7|83050.7|83102.7|83052.7|83099.3|83049.3|24
1621568320000|2021-05-21 03:38:40|83100.5|83050.5|83103.8|83053.8|83104.4|83054.4|83099.8|83049.8|20
1621568330000|2021-05-21 03:38:50|83104.1|83054.1|83098.3|83048.3|83104.2|83054.2|83096.2|83046.2|37
1621568340000|2021-05-21 03:39:00|83098.1|83048.1|83099|83049|83100.1|83050.1|83096.8|83046.8|11
1621568350000|2021-05-21 03:39:10|83098.4|83048.4|83096.2|83046.2|83098.6|83048.6|83096|83046|28
1621568360000|2021-05-21 03:39:20|83096.3|83046.3|83098.5|83048.5|83098.5|83048.5|83096.3|83046.3|13
1621568370000|2021-05-21 03:39:30|83098.1|83048.1|83100.5|83050.5|83100.5|83050.5|83093.1|83043.1|33
1621568380000|2021-05-21 03:39:40|83103.4|83053.4|83092.9|83042.9|83103.4|83053.4|83090.9|83040.9|14
1621568390000|2021-05-21 03:39:50|83094.8|83044.8|83093.5|83043.5|83095.2|83045.2|83093.2|83043.2|10
1621568400000|2021-05-21 03:40:00|83093.4|83043.4|83092.6|83042.6|83095.1|83045.1|83091.9|83041.9|13
1621568410000|2021-05-21 03:40:10|83093.9|83043.9|83094.1|83044.1|83095.2|83045.2|83092.4|83042.4|17
1621568420000|2021-05-21 03:40:20|83094.8|83044.8|83095.7|83045.7|83097|83047|83093.5|83043.5|23
1621568430000|2021-05-21 03:40:30|83097.6|83047.6|83094.9|83044.9|83097.6|83047.6|83093.8|83043.8|29
1621568440000|2021-05-21 03:40:40|83095.2|83045.2|83094.6|83044.6|83097.8|83047.8|83092.7|83042.7|26
1621568450000|2021-05-21 03:40:50|83094.5|83044.5|83095.5|83045.5|83096.2|83046.2|83093.5|83043.5|16
1621568460000|2021-05-21 03:41:00|83096.5|83046.5|83095.3|83045.3|83096.8|83046.8|83092.7|83042.7|34
1621568470000|2021-05-21 03:41:10|83095.9|83045.9|83096.7|83046.7|83099.8|83049.8|83095.9|83045.9|19
1621568480000|2021-05-21 03:41:20|83096.6|83046.6|83095.9|83045.9|83096.8|83046.8|83095.1|83045.1|22
1621568490000|2021-05-21 03:41:30|83095.7|83045.7|83096|83046|83097.1|83047.1|83095.6|83045.6|18
1621568500000|2021-05-21 03:41:40|83093.9|83043.9|83093.3|83043.3|83093.9|83043.9|83092.5|83042.5|31
1621568510000|2021-05-21 03:41:50|83093.2|83043.2|83092.1|83042.1|83093.6|83043.6|83085.9|83035.9|48
1621568520000|2021-05-21 03:42:00|83091.7|83041.7|83089.3|83039.3|83093.1|83043.1|83086|83036|35
1621568530000|2021-05-21 03:42:10|83088.9|83038.9|83089.4|83039.4|83090.1|83040.1|83087.4|83037.4|39
1621568540000|2021-05-21 03:42:20|83089.3|83039.3|83092.1|83042.1|83093.6|83043.6|83088.5|83038.5|25
1621568550000|2021-05-21 03:42:30|83093.8|83043.8|83092.8|83042.8|83094.2|83044.2|83089.3|83039.3|42
1621568560000|2021-05-21 03:42:40|83091.8|83041.8|83093.6|83043.6|83095.5|83045.5|83091.6|83041.6|32
1621568570000|2021-05-21 03:42:50|83094.1|83044.1|83095|83045|83095|83045|83093.2|83043.2|10
1621568580000|2021-05-21 03:43:00|83093.9|83043.9|83094.4|83044.4|83094.4|83044.4|83092.6|83042.6|8
1621568590000|2021-05-21 03:43:10|83094.8|83044.8|83095.7|83045.7|83095.7|83045.7|83092.4|83042.4|15
1621568600000|2021-05-21 03:43:20|83095.4|83045.4|83095.5|83045.5|83096.9|83046.9|83092.5|83042.5|32
1621568610000|2021-05-21 03:43:30|83095.6|83045.6|83095.2|83045.2|83098.8|83048.8|83095.1|83045.1|21
1621568620000|2021-05-21 03:43:40|83095.3|83045.3|83090.3|83040.3|83095.5|83045.5|83089.7|83039.7|38
1621568630000|2021-05-21 03:43:50|83088.8|83038.8|83091.2|83041.2|83095.2|83045.2|83088.8|83038.8|26
1621568640000|2021-05-21 03:44:00|83090.9|83040.9|83089.9|83039.9|83091.3|83041.3|83088|83038|58
1621568650000|2021-05-21 03:44:10|83090.1|83040.1|83092|83042|83092|83042|83089.5|83039.5|17
1621568660000|2021-05-21 03:44:20|83094.6|83044.6|83098|83048|83099.9|83049.9|83090.2|83040.2|44
1621568670000|2021-05-21 03:44:30|83098.4|83048.4|83099.8|83049.8|83103.9|83053.9|83097.8|83047.8|25
1621568680000|2021-05-21 03:44:40|83100|83050|83098.1|83048.1|83102.4|83052.4|83097.6|83047.6|24
1621568690000|2021-05-21 03:44:50|83098.3|83048.3|83099.3|83049.3|83099.3|83049.3|83097.6|83047.6|30
1621568700000|2021-05-21 03:45:00|83099.2|83049.2|83098.7|83048.7|83101.2|83051.2|83097.9|83047.9|30
1621568710000|2021-05-21 03:45:10|83098.9|83048.9|83101.1|83051.1|83102.2|83052.2|83098.5|83048.5|29
1621568720000|2021-05-21 03:45:20|83100.8|83050.8|83102.8|83052.8|83103.3|83053.3|83100|83050|24
1621568730000|2021-05-21 03:45:30|83102.1|83052.1|83104.3|83054.3|83105|83055|83101|83051|30
1621568740000|2021-05-21 03:45:40|83104.4|83054.4|83103.4|83053.4|83105.3|83055.3|83101.2|83051.2|18
1621568750000|2021-05-21 03:45:50|83102.6|83052.6|83103.1|83053.1|83104.4|83054.4|83101.5|83051.5|31
1621568760000|2021-05-21 03:46:00|83102.1|83052.1|83104.2|83054.2|83105.1|83055.1|83101.9|83051.9|26
1621568770000|2021-05-21 03:46:10|83103.6|83053.6|83103.5|83053.5|83107.1|83057.1|83101.2|83051.2|32
1621568780000|2021-05-21 03:46:20|83103.2|83053.2|83101.6|83051.6|83104|83054|83101.4|83051.4|32
1621568790000|2021-05-21 03:46:30|83101.9|83051.9|83101.5|83051.5|83102.7|83052.7|83100.5|83050.5|18
1621568800000|2021-05-21 03:46:40|83101.2|83051.2|83100.7|83050.7|83102|83052|83100.5|83050.5|29
1621568810000|2021-05-21 03:46:50|83102|83052|83102.7|83052.7|83105.3|83055.3|83097.7|83047.7|50
1621568820000|2021-05-21 03:47:00|83102.9|83052.9|83103.1|83053.1|83105.5|83055.5|83098.8|83048.8|46
1621568830000|2021-05-21 03:47:10|83104.8|83054.8|83104.9|83054.9|83106.2|83056.2|83102.9|83052.9|30
1621568840000|2021-05-21 03:47:20|83105.6|83055.6|83104.7|83054.7|83106.3|83056.3|83102.3|83052.3|37
1621568850000|2021-05-21 03:47:30|83104.8|83054.8|83105.4|83055.4|83108.4|83058.4|83102.4|83052.4|35
1621568860000|2021-05-21 03:47:40|83106.7|83056.7|83105.4|83055.4|83107.7|83057.7|83101.6|83051.6|53
1621568870000|2021-05-21 03:47:50|83105.6|83055.6|83106.5|83056.5|83106.8|83056.8|83104.2|83054.2|34
1621568880000|2021-05-21 03:48:00|83106.4|83056.4|83104.6|83054.6|83106.4|83056.4|83102.7|83052.7|34
1621568890000|2021-05-21 03:48:10|83105.2|83055.2|83106.4|83056.4|83106.4|83056.4|83104.5|83054.5|25
1621568900000|2021-05-21 03:48:20|83106.1|83056.1|83105.2|83055.2|83106.6|83056.6|83104.5|83054.5|22
1621568910000|2021-05-21 03:48:30|83104.2|83054.2|83105.8|83055.8|83106.4|83056.4|83102.5|83052.5|44
1621568920000|2021-05-21 03:48:40|83105.4|83055.4|83110|83060|83111|83061|83104.8|83054.8|24
1621568930000|2021-05-21 03:48:50|83110.1|83060.1|83109.2|83059.2|83110.8|83060.8|83107.7|83057.7|32
1621568940000|2021-05-21 03:49:00|83109|83059|83107.8|83057.8|83110.2|83060.2|83107.5|83057.5|17
1621568950000|2021-05-21 03:49:10|83108.1|83058.1|83108.8|83058.8|83110.4|83060.4|83107.6|83057.6|20
1621568960000|2021-05-21 03:49:20|83111|83061|83112.6|83062.6|83112.7|83062.7|83109.1|83059.1|27
1621568970000|2021-05-21 03:49:30|83113.6|83063.6|83111|83061|83113.6|83063.6|83109.1|83059.1|54
1621568980000|2021-05-21 03:49:40|83111.8|83061.8|83110.1|83060.1|83111.8|83061.8|83109.3|83059.3|33
1621568990000|2021-05-21 03:49:50|83110|83060|83110|83060|83110.9|83060.9|83108.4|83058.4|30
1621569000000|2021-05-21 03:50:00|83108.9|83058.9|83110|83060|83111.9|83061.9|83108.6|83058.6|33
1621569010000|2021-05-21 03:50:10|83109.9|83059.9|83105.9|83055.9|83110.2|83060.2|83105|83055|48
1621569020000|2021-05-21 03:50:20|83106.5|83056.5|83105.8|83055.8|83107.1|83057.1|83105.7|83055.7|16
1621569030000|2021-05-21 03:50:30|83105.5|83055.5|83106.1|83056.1|83107.1|83057.1|83105.3|83055.3|27
1621569040000|2021-05-21 03:50:40|83106.2|83056.2|83109.7|83059.7|83109.8|83059.8|83106|83056|27
1621569050000|2021-05-21 03:50:50|83109|83059|83107.2|83057.2|83109.3|83059.3|83106.7|83056.7|23
1621569060000|2021-05-21 03:51:00|83107.6|83057.6|83108.7|83058.7|83110.9|83060.9|83107.1|83057.1|32
1621569070000|2021-05-21 03:51:10|83109.3|83059.3|83109|83059|83110.3|83060.3|83107.9|83057.9|13
1621569080000|2021-05-21 03:51:20|83109.5|83059.5|83108|83058|83109.7|83059.7|83107.6|83057.6|22
1621569090000|2021-05-21 03:51:30|83107.5|83057.5|83112.2|83062.2|83112.2|83062.2|83107.5|83057.5|17
1621569100000|2021-05-21 03:51:40|83111.6|83061.6|83110.3|83060.3|83112.4|83062.4|83108.5|83058.5|28
1621569110000|2021-05-21 03:51:50|83109.7|83059.7|83112.4|83062.4|83113.4|83063.4|83109.6|83059.6|32
1621569120000|2021-05-21 03:52:00|83112.3|83062.3|83111.8|83061.8|83113|83063|83110.8|83060.8|18
1621569130000|2021-05-21 03:52:10|83111.9|83061.9|83111.6|83061.6|83111.9|83061.9|83109.9|83059.9|26
1621569140000|2021-05-21 03:52:20|83111.8|83061.8|83110.6|83060.6|83111.9|83061.9|83110|83060|15
1621569150000|2021-05-21 03:52:30|83111.9|83061.9|83112.4|83062.4|83113.1|83063.1|83111.5|83061.5|20
1621569160000|2021-05-21 03:52:40|83112.5|83062.5|83115.1|83065.1|83116|83066|83111.8|83061.8|35
1621569170000|2021-05-21 03:52:50|83115.4|83065.4|83115.9|83065.9|83116.6|83066.6|83114.5|83064.5|28
1621569180000|2021-05-21 03:53:00|83116.3|83066.3|83116.8|83066.8|83117.8|83067.8|83115.6|83065.6|28
1621569190000|2021-05-21 03:53:10|83116.9|83066.9|83118.3|83068.3|83118.5|83068.5|83115.2|83065.2|9
1621569200000|2021-05-21 03:53:20|83118.5|83068.5|83113.1|83063.1|83119|83069|83110.2|83060.2|28
1621569210000|2021-05-21 03:53:30|83112.9|83062.9|83111.4|83061.4|83113.8|83063.8|83111.1|83061.1|21
1621569220000|2021-05-21 03:53:40|83112.5|83062.5|83111.5|83061.5|83112.5|83062.5|83110.5|83060.5|19
1621569230000|2021-05-21 03:53:50|83114.1|83064.1|83112.6|83062.6|83114.3|83064.3|83112.6|83062.6|15
1621569240000|2021-05-21 03:54:00|83112.7|83062.7|83108.6|83058.6|83113.7|83063.7|83106.5|83056.5|36
1621569250000|2021-05-21 03:54:10|83106.7|83056.7|83106.4|83056.4|83109.2|83059.2|83105.8|83055.8|35
1621569260000|2021-05-21 03:54:20|83106.5|83056.5|83106.4|83056.4|83107.3|83057.3|83106.1|83056.1|17
1621569270000|2021-05-21 03:54:30|83106.3|83056.3|83107.9|83057.9|83108.3|83058.3|83105.2|83055.2|18
1621569280000|2021-05-21 03:54:40|83108|83058|83108.7|83058.7|83110|83060|83108|83058|21
1621569290000|2021-05-21 03:54:50|83109.2|83059.2|83109.9|83059.9|83110|83060|83108.4|83058.4|22
1621569300000|2021-05-21 03:55:00|83110.1|83060.1|83109.9|83059.9|83111.2|83061.2|83109.1|83059.1|33
1621569310000|2021-05-21 03:55:10|83112.3|83062.3|83110.8|83060.8|83112.3|83062.3|83110.6|83060.6|36
1621569320000|2021-05-21 03:55:20|83110.7|83060.7|83110.5|83060.5|83111|83061|83109.6|83059.6|17
1621569330000|2021-05-21 03:55:30|83110.4|83060.4|83112.7|83062.7|83113|83063|83109.9|83059.9|14
1621569340000|2021-05-21 03:55:40|83112.5|83062.5|83114.8|83064.8|83114.8|83064.8|83111.4|83061.4|24
1621569350000|2021-05-21 03:55:50|83113.6|83063.6|83114.6|83064.6|83114.8|83064.8|83112.5|83062.5|30
1621569360000|2021-05-21 03:56:00|83113.9|83063.9|83113.7|83063.7|83114.8|83064.8|83112.2|83062.2|30
1621569370000|2021-05-21 03:56:10|83114|83064|83114.9|83064.9|83114.9|83064.9|83113.3|83063.3|15
1621569380000|2021-05-21 03:56:20|83115.2|83065.2|83114.2|83064.2|83115.4|83065.4|83113.9|83063.9|12
1621569390000|2021-05-21 03:56:30|83114.9|83064.9|83113.3|83063.3|83115|83065|83113|83063|25
1621569400000|2021-05-21 03:56:40|83113.2|83063.2|83113|83063|83114.3|83064.3|83111.6|83061.6|31
1621569410000|2021-05-21 03:56:50|83112.6|83062.6|83111|83061|83113.2|83063.2|83111|83061|18
1621569420000|2021-05-21 03:57:00|83111.4|83061.4|83111.7|83061.7|83111.7|83061.7|83111.2|83061.2|8
1621569430000|2021-05-21 03:57:10|83110.9|83060.9|83114.8|83064.8|83114.9|83064.9|83110.9|83060.9|28
1621569440000|2021-05-21 03:57:20|83114.9|83064.9|83113.5|83063.5|83115.2|83065.2|83113.5|83063.5|19
1621569450000|2021-05-21 03:57:30|83113.6|83063.6|83113.9|83063.9|83114.1|83064.1|83112.2|83062.2|28
1621569460000|2021-05-21 03:57:40|83113.8|83063.8|83110.6|83060.6|83113.9|83063.9|83110|83060|26
1621569470000|2021-05-21 03:57:50|83110.3|83060.3|83111.4|83061.4|83113.4|83063.4|83110.3|83060.3|32
1621569480000|2021-05-21 03:58:00|83111.3|83061.3|83111.2|83061.2|83112.9|83062.9|83111.2|83061.2|19
1621569490000|2021-05-21 03:58:10|83112.7|83062.7|83114|83064|83114.4|83064.4|83111.2|83061.2|26
1621569500000|2021-05-21 03:58:20|83113.5|83063.5|83107|83057|83114.4|83064.4|83107|83057|36
1621569510000|2021-05-21 03:58:30|83107.2|83057.2|83106.3|83056.3|83107.5|83057.5|83105.4|83055.4|20
1621569520000|2021-05-21 03:58:40|83106.1|83056.1|83105.1|83055.1|83106.2|83056.2|83104.1|83054.1|18
1621569530000|2021-05-21 03:58:50|83105.2|83055.2|83103|83053|83106.7|83056.7|83102.1|83052.1|34
1621569540000|2021-05-21 03:59:00|83103.1|83053.1|83101.5|83051.5|83103.8|83053.8|83100.2|83050.2|34
1621569550000|2021-05-21 03:59:10|83101|83051|83101.8|83051.8|83101.9|83051.9|83100.3|83050.3|21
1621569560000|2021-05-21 03:59:20|83101.9|83051.9|83087.1|83037.1|83101.9|83051.9|83082.9|83032.9|56
1621569570000|2021-05-21 03:59:30|83086.6|83036.6|83088.3|83038.3|83090.7|83040.7|83084.7|83034.7|63
1621569580000|2021-05-21 03:59:40|83087.9|83037.9|83089.3|83039.3|83092.1|83042.1|83087.6|83037.6|62
1621569590000|2021-05-21 03:59:50|83089.1|83039.1|83079.6|83029.6|83090|83040|83078.2|83028.2|74
1621569600000|2021-05-21 04:00:00|83081.1|83031.1|83090.1|83040.1|83090.5|83040.5|83078.5|83028.5|72
1621569610000|2021-05-21 04:00:10|83091.3|83041.3|83091.4|83041.4|83094.7|83044.7|83089.9|83039.9|70
1621569620000|2021-05-21 04:00:20|83092.5|83042.5|83089.6|83039.6|83092.5|83042.5|83088.9|83038.9|62
1621569630000|2021-05-21 04:00:30|83090.6|83040.6|83089.8|83039.8|83094.1|83044.1|83087.5|83037.5|68
1621569640000|2021-05-21 04:00:40|83089.7|83039.7|83085.9|83035.9|83089.9|83039.9|83083.9|83033.9|59
1621569650000|2021-05-21 04:00:50|83084.5|83034.5|83081.6|83031.6|83086.4|83036.4|83079.2|83029.2|67
1621569660000|2021-05-21 04:01:00|83081.5|83031.5|83081.5|83031.5|83083.1|83033.1|83080.6|83030.6|64
1621569670000|2021-05-21 04:01:10|83081.4|83031.4|83082.9|83032.9|83083.6|83033.6|83080.8|83030.8|68
1621569680000|2021-05-21 04:01:20|83082.7|83032.7|83082.3|83032.3|83085.6|83035.6|83080.5|83030.5|65
1621569690000|2021-05-21 04:01:30|83082.4|83032.4|83084|83034|83084.6|83034.6|83080.6|83030.6|49
1621569700000|2021-05-21 04:01:40|83084.1|83034.1|83088.9|83038.9|83089.1|83039.1|83080.9|83030.9|58
1621569710000|2021-05-21 04:01:50|83088.7|83038.7|83087.7|83037.7|83088.7|83038.7|83085.2|83035.2|57
1621569720000|2021-05-21 04:02:00|83087.8|83037.8|83089.7|83039.7|83092.7|83042.7|83086.3|83036.3|51
1621569730000|2021-05-21 04:02:10|83089.2|83039.2|83091.7|83041.7|83092|83042|83084.2|83034.2|69
1621569740000|2021-05-21 04:02:20|83089|83039|83090|83040|83091.4|83041.4|83086.8|83036.8|59
1621569750000|2021-05-21 04:02:30|83089.7|83039.7|83089|83039|83090.7|83040.7|83088.3|83038.3|61
1621569760000|2021-05-21 04:02:40|83089.4|83039.4|83087.7|83037.7|83090|83040|83085.8|83035.8|59
1621569770000|2021-05-21 04:02:50|83087.1|83037.1|83092.5|83042.5|83093.2|83043.2|83084|83034|66
1621569780000|2021-05-21 04:03:00|83092.8|83042.8|83091.7|83041.7|83093.5|83043.5|83089.8|83039.8|57
1621569790000|2021-05-21 04:03:10|83091|83041|83091.6|83041.6|83093|83043|83090.8|83040.8|50
1621569800000|2021-05-21 04:03:20|83091.2|83041.2|83088.6|83038.6|83092|83042|83085.9|83035.9|65
1621569810000|2021-05-21 04:03:30|83088.8|83038.8|83088.3|83038.3|83089.8|83039.8|83086.6|83036.6|55
1621569820000|2021-05-21 04:03:40|83088.8|83038.8|83088.9|83038.9|83090.6|83040.6|83087|83037|49
1621569830000|2021-05-21 04:03:50|83088.8|83038.8|83088.4|83038.4|83091.4|83041.4|83086.4|83036.4|54
1621569840000|2021-05-21 04:04:00|83088.5|83038.5|83089|83039|83092|83042|83086|83036|54
1621569850000|2021-05-21 04:04:10|83090.3|83040.3|83092|83042|83092|83042|83087|83037|64
1621569860000|2021-05-21 04:04:20|83092.1|83042.1|83087.8|83037.8|83092.3|83042.3|83087.7|83037.7|33
1621569870000|2021-05-21 04:04:30|83087.5|83037.5|83088.5|83038.5|83092.3|83042.3|83087.2|83037.2|35
1621569880000|2021-05-21 04:04:40|83088.6|83038.6|83087.5|83037.5|83091.5|83041.5|83085.5|83035.5|38
1621569890000|2021-05-21 04:04:50|83085.7|83035.7|83086.3|83036.3|83088.5|83038.5|83083.9|83033.9|50
1621569900000|2021-05-21 04:05:00|83086.5|83036.5|83086.7|83036.7|83090.5|83040.5|83085.2|83035.2|64
1621569910000|2021-05-21 04:05:10|83086.6|83036.6|83086.4|83036.4|83087.4|83037.4|83082.9|83032.9|64
1621569920000|2021-05-21 04:05:20|83086.5|83036.5|83088.5|83038.5|83088.7|83038.7|83084.7|83034.7|59
1621569930000|2021-05-21 04:05:30|83088.7|83038.7|83086.6|83036.6|83089.9|83039.9|83084.7|83034.7|60
1621569940000|2021-05-21 04:05:40|83086.3|83036.3|83086.4|83036.4|83089.3|83039.3|83085.2|83035.2|65
1621569950000|2021-05-21 04:05:50|83086.7|83036.7|83087.2|83037.2|83088|83038|83085.1|83035.1|62
1621569960000|2021-05-21 04:06:00|83087.5|83037.5|83085.9|83035.9|83088.2|83038.2|83082.5|83032.5|68
1621569970000|2021-05-21 04:06:10|83085.5|83035.5|83081.3|83031.3|83086.1|83036.1|83080.3|83030.3|55
1621569980000|2021-05-21 04:06:20|83080.6|83030.6|83079.5|83029.5|83083.4|83033.4|83079|83029|67
1621569990000|2021-05-21 04:06:30|83080.8|83030.8|83080.6|83030.6|83082.1|83032.1|83077.2|83027.2|69
1621570000000|2021-05-21 04:06:40|83080.2|83030.2|83082|83032|83083.1|83033.1|83077.3|83027.3|67
1621570010000|2021-05-21 04:06:50|83081.7|83031.7|83078.1|83028.1|83081.8|83031.8|83078.1|83028.1|52
1621570020000|2021-05-21 04:07:00|83078.4|83028.4|83079.2|83029.2|83080.7|83030.7|83077.3|83027.3|52
1621570030000|2021-05-21 04:07:10|83079.5|83029.5|83081.6|83031.6|83082.7|83032.7|83079.3|83029.3|43
1621570040000|2021-05-21 04:07:20|83081.4|83031.4|83079.6|83029.6|83082.4|83032.4|83077.8|83027.8|40
1621570050000|2021-05-21 04:07:30|83079.7|83029.7|83080.1|83030.1|83081.3|83031.3|83079.7|83029.7|25
1621570060000|2021-05-21 04:07:40|83079.8|83029.8|83079.3|83029.3|83081.5|83031.5|83075.7|83025.7|64
1621570070000|2021-05-21 04:07:50|83080.3|83030.3|83078.1|83028.1|83081.6|83031.6|83078.1|83028.1|30
1621570080000|2021-05-21 04:08:00|83077.2|83027.2|83077.8|83027.8|83079|83029|83076.6|83026.6|36
1621570090000|2021-05-21 04:08:10|83078.1|83028.1|83080.6|83030.6|83081.1|83031.1|83078.1|83028.1|27
1621570100000|2021-05-21 04:08:20|83080.9|83030.9|83081.3|83031.3|83081.5|83031.5|83075.5|83025.5|62
1621570110000|2021-05-21 04:08:30|83081.2|83031.2|83087.1|83037.1|83088.1|83038.1|83079.1|83029.1|60
1621570120000|2021-05-21 04:08:40|83087.3|83037.3|83089.1|83039.1|83089.3|83039.3|83084.6|83034.6|65
1621570130000|2021-05-21 04:08:50|83089.2|83039.2|83084.9|83034.9|83089.8|83039.8|83084.9|83034.9|45
1621570140000|2021-05-21 04:09:00|83084.8|83034.8|83080.6|83030.6|83085.1|83035.1|83078.7|83028.7|66
1621570150000|2021-05-21 04:09:10|83080.5|83030.5|83080.8|83030.8|83081.9|83031.9|83079.9|83029.9|45
1621570160000|2021-05-21 04:09:20|83081.2|83031.2|83083.5|83033.5|83083.6|83033.6|83081.2|83031.2|10
1621570170000|2021-05-21 04:09:30|83082.3|83032.3|83085.7|83035.7|83085.9|83035.9|83082.3|83032.3|46
1621570180000|2021-05-21 04:09:40|83085.3|83035.3|83083.8|83033.8|83087.2|83037.2|83080.7|83030.7|54
1621570190000|2021-05-21 04:09:50|83083.2|83033.2|83081.5|83031.5|83083.9|83033.9|83081.2|83031.2|38
1621570200000|2021-05-21 04:10:00|83081.7|83031.7|83080.9|83030.9|83082.8|83032.8|83077.9|83027.9|60
1621570210000|2021-05-21 04:10:10|83081|83031|83083.2|83033.2|83087.9|83037.9|83079.6|83029.6|68
1621570220000|2021-05-21 04:10:20|83083.8|83033.8|83082.7|83032.7|83085|83035|83080.5|83030.5|51
1621570230000|2021-05-21 04:10:30|83083|83033|83081.6|83031.6|83083|83033|83079.2|83029.2|58
1621570240000|2021-05-21 04:10:40|83081.2|83031.2|83084.5|83034.5|83085.7|83035.7|83077|83027|60
1621570250000|2021-05-21 04:10:50|83084.1|83034.1|83081.9|83031.9|83084.1|83034.1|83079.3|83029.3|58
1621570260000|2021-05-21 04:11:00|83082.8|83032.8|83081.3|83031.3|83082.8|83032.8|83079.9|83029.9|50
1621570270000|2021-05-21 04:11:10|83082.1|83032.1|83080.7|83030.7|83082.3|83032.3|83079.1|83029.1|47
1621570280000|2021-05-21 04:11:20|83080.5|83030.5|83081.9|83031.9|83082.8|83032.8|83078.6|83028.6|48
1621570290000|2021-05-21 04:11:30|83081.2|83031.2|83080.2|83030.2|83082.6|83032.6|83079.5|83029.5|53
1621570300000|2021-05-21 04:11:40|83080.9|83030.9|83081.7|83031.7|83081.9|83031.9|83078.7|83028.7|57
1621570310000|2021-05-21 04:11:50|83082|83032|83080.1|83030.1|83082.1|83032.1|83079.1|83029.1|58
1621570320000|2021-05-21 04:12:00|83079.8|83029.8|83080|83030|83080.9|83030.9|83077.2|83027.2|60
1621570330000|2021-05-21 04:12:10|83079.7|83029.7|83077.6|83027.6|83081.6|83031.6|83075.2|83025.2|43
1621570340000|2021-05-21 04:12:20|83077.5|83027.5|83075.4|83025.4|83080.1|83030.1|83074.8|83024.8|27
1621570350000|2021-05-21 04:12:30|83076.1|83026.1|83075.9|83025.9|83077.5|83027.5|83074.3|83024.3|55
1621570360000|2021-05-21 04:12:40|83075.7|83025.7|83077|83027|83080.4|83030.4|83074.3|83024.3|57
1621570370000|2021-05-21 04:12:50|83076.8|83026.8|83075.9|83025.9|83078.7|83028.7|83075.1|83025.1|65
1621570380000|2021-05-21 04:13:00|83075.3|83025.3|83079.2|83029.2|83079.6|83029.6|83074|83024|67
1621570390000|2021-05-21 04:13:10|83079.1|83029.1|83076.5|83026.5|83081.2|83031.2|83073.1|83023.1|65
1621570400000|2021-05-21 04:13:20|83076.7|83026.7|83071|83021|83076.7|83026.7|83070.5|83020.5|48
1621570410000|2021-05-21 04:13:30|83071.5|83021.5|83069.9|83019.9|83073.7|83023.7|83066.8|83016.8|65
1621570420000|2021-05-21 04:13:40|83070|83020|83068.6|83018.6|83070.6|83020.6|83065.9|83015.9|70
1621570430000|2021-05-21 04:13:50|83068.2|83018.2|83066.6|83016.6|83069.9|83019.9|83063.8|83013.8|69
1621570440000|2021-05-21 04:14:00|83063.9|83013.9|83067.5|83017.5|83069.7|83019.7|83063.9|83013.9|70
1621570450000|2021-05-21 04:14:10|83067.2|83017.2|83062.6|83012.6|83069.2|83019.2|83062.6|83012.6|52
1621570460000|2021-05-21 04:14:20|83060.7|83010.7|83062.8|83012.8|83063.3|83013.3|83060.7|83010.7|26
1621570470000|2021-05-21 04:14:30|83062.4|83012.4|83064.7|83014.7|83065.4|83015.4|83062.1|83012.1|35
1621570480000|2021-05-21 04:14:40|83064.8|83014.8|83064.4|83014.4|83065.4|83015.4|83062.1|83012.1|62
1621570490000|2021-05-21 04:14:50|83064.2|83014.2|83064.2|83014.2|83065.6|83015.6|83062.1|83012.1|58
1621570500000|2021-05-21 04:15:00|83063.8|83013.8|83061.1|83011.1|83064|83014|83060.5|83010.5|64
1621570510000|2021-05-21 04:15:10|83059.1|83009.1|83058.4|83008.4|83063.1|83013.1|83058.3|83008.3|54
1621570520000|2021-05-21 04:15:20|83058.9|83008.9|83058.3|83008.3|83060.4|83010.4|83057.9|83007.9|36
1621570530000|2021-05-21 04:15:30|83058.6|83008.6|83059.9|83009.9|83060.2|83010.2|83057.6|83007.6|30
1621570540000|2021-05-21 04:15:40|83059.8|83009.8|83063.4|83013.4|83063.8|83013.8|83057.9|83007.9|55
1621570550000|2021-05-21 04:15:50|83063.8|83013.8|83059.8|83009.8|83063.8|83013.8|83059.7|83009.7|52
1621570560000|2021-05-21 04:16:00|83059.7|83009.7|83062.8|83012.8|83063.6|83013.6|83059.7|83009.7|38
1621570570000|2021-05-21 04:16:10|83062.6|83012.6|83057.4|83007.4|83063.3|83013.3|83055.7|83005.7|55
1621570580000|2021-05-21 04:16:20|83057.5|83007.5|83058.8|83008.8|83060.8|83010.8|83056.7|83006.7|60
1621570590000|2021-05-21 04:16:30|83058.7|83008.7|83057.3|83007.3|83059.4|83009.4|83055.2|83005.2|62
1621570600000|2021-05-21 04:16:40|83057.1|83007.1|83057.1|83007.1|83058.1|83008.1|83053.6|83003.6|68
1621570610000|2021-05-21 04:16:50|83057|83007|83056.5|83006.5|83057|83007|83055.5|83005.5|51
1621570620000|2021-05-21 04:17:00|83056.3|83006.3|83056.2|83006.2|83056.8|83006.8|83055.1|83005.1|49
1621570630000|2021-05-21 04:17:10|83056.1|83006.1|83055.2|83005.2|83056.3|83006.3|83054.3|83004.3|33
1621570640000|2021-05-21 04:17:20|83055.1|83005.1|83053.3|83003.3|83056.5|83006.5|83050.2|83000.2|55
1621570650000|2021-05-21 04:17:30|83053.5|83003.5|83049.9|82999.9|83054.1|83004.1|83049.9|82999.9|46
1621570660000|2021-05-21 04:17:40|83048.2|82998.2|83048.9|82998.9|83050.5|83000.5|83047.7|82997.7|61
1621570670000|2021-05-21 04:17:50|83048.8|82998.8|83048.5|82998.5|83050|83000|83047.9|82997.9|59
1621570680000|2021-05-21 04:18:00|83048.4|82998.4|83049.9|82999.9|83050.5|83000.5|83048|82998|56
1621570690000|2021-05-21 04:18:10|83049.8|82999.8|83046.9|82996.9|83049.9|82999.9|83045.4|82995.4|59
1621570700000|2021-05-21 04:18:20|83046.5|82996.5|83045.4|82995.4|83048.1|82998.1|83044|82994|61
1621570710000|2021-05-21 04:18:30|83045.3|82995.3|83044.9|82994.9|83046.4|82996.4|83043.2|82993.2|54
1621570720000|2021-05-21 04:18:40|83045.5|82995.5|83044.6|82994.6|83046|82996|83043.8|82993.8|61
1621570730000|2021-05-21 04:18:50|83044.9|82994.9|83045.3|82995.3|83045.8|82995.8|83043.8|82993.8|61
1621570740000|2021-05-21 04:19:00|83045.1|82995.1|83046.3|82996.3|83046.6|82996.6|83044.5|82994.5|60
1621570750000|2021-05-21 04:19:10|83045.8|82995.8|83046|82996|83046.9|82996.9|83044|82994|60
1621570760000|2021-05-21 04:19:20|83046.4|82996.4|83046.3|82996.3|83046.6|82996.6|83043.3|82993.3|55
1621570770000|2021-05-21 04:19:30|83046|82996|83046.3|82996.3|83046.4|82996.4|83043.1|82993.1|64
1621570780000|2021-05-21 04:19:40|83046|82996|83045.6|82995.6|83046.3|82996.3|83044.3|82994.3|51
1621570790000|2021-05-21 04:19:50|83046|82996|83046.5|82996.5|83047.6|82997.6|83043.2|82993.2|57
1621570800000|2021-05-21 04:20:00|83046|82996|83046.9|82996.9|83047.5|82997.5|83045.7|82995.7|55
1621570810000|2021-05-21 04:20:10|83047.4|82997.4|83044.1|82994.1|83048.3|82998.3|83042.4|82992.4|52
1621570820000|2021-05-21 04:20:20|83042.1|82992.1|83043.1|82993.1|83044.6|82994.6|83041.7|82991.7|63
1621570830000|2021-05-21 04:20:30|83043.4|82993.4|83040|82990|83044.7|82994.7|83039.7|82989.7|62
1621570840000|2021-05-21 04:20:40|83040.3|82990.3|83041.5|82991.5|83042.7|82992.7|83040|82990|56
1621570850000|2021-05-21 04:20:50|83041.9|82991.9|83041.4|82991.4|83042.7|82992.7|83040.1|82990.1|64
1621570860000|2021-05-21 04:21:00|83041.9|82991.9|83043.5|82993.5|83044.7|82994.7|83041.1|82991.1|53
1621570870000|2021-05-21 04:21:10|83041.6|82991.6|83041.6|82991.6|83044.2|82994.2|83039.8|82989.8|63
1621570880000|2021-05-21 04:21:20|83041.9|82991.9|83041.3|82991.3|83042.2|82992.2|83037.5|82987.5|52
1621570890000|2021-05-21 04:21:30|83042|82992|83038|82988|83042|82992|83037.8|82987.8|42
1621570900000|2021-05-21 04:21:40|83038.1|82988.1|83041.8|82991.8|83041.9|82991.9|83036.2|82986.2|48
1621570910000|2021-05-21 04:21:50|83041.6|82991.6|83039.1|82989.1|83041.8|82991.8|83037.2|82987.2|61
1621570920000|2021-05-21 04:22:00|83039|82989|83041.6|82991.6|83042.2|82992.2|83036.9|82986.9|61
1621570930000|2021-05-21 04:22:10|83041.7|82991.7|83040.4|82990.4|83042.1|82992.1|83037|82987|67
1621570940000|2021-05-21 04:22:20|83039.2|82989.2|83039.1|82989.1|83040.6|82990.6|83037.7|82987.7|64
1621570950000|2021-05-21 04:22:30|83039|82989|83039.9|82989.9|83041|82991|83037.1|82987.1|64
1621570960000|2021-05-21 04:22:40|83039.7|82989.7|83038.4|82988.4|83041.1|82991.1|83036.9|82986.9|49
1621570970000|2021-05-21 04:22:50|83039|82989|83041.3|82991.3|83041.6|82991.6|83037|82987|17
1621570980000|2021-05-21 04:23:00|83041.4|82991.4|83040.6|82990.6|83042.3|82992.3|83037.5|82987.5|27
1621570990000|2021-05-21 04:23:10|83040.9|82990.9|83045.3|82995.3|83045.7|82995.7|83040.4|82990.4|36
1621571000000|2021-05-21 04:23:20|83044.9|82994.9|83044.9|82994.9|83045.4|82995.4|83043.5|82993.5|32
1621571010000|2021-05-21 04:23:30|83045.1|82995.1|83044.9|82994.9|83046.8|82996.8|83043.4|82993.4|54
1621571020000|2021-05-21 04:23:40|83044.7|82994.7|83043|82993|83044.7|82994.7|83040.5|82990.5|64
1621571030000|2021-05-21 04:23:50|83042.9|82992.9|83043.8|82993.8|83044.4|82994.4|83042.1|82992.1|50
1621571040000|2021-05-21 04:24:00|83043.6|82993.6|83042.2|82992.2|83043.6|82993.6|83040.9|82990.9|49
1621571050000|2021-05-21 04:24:10|83042|82992|83040.4|82990.4|83044.7|82994.7|83040.4|82990.4|57
1621571060000|2021-05-21 04:24:20|83041.4|82991.4|83040.2|82990.2|83041.5|82991.5|83039.6|82989.6|15
1621571070000|2021-05-21 04:24:30|83040.9|82990.9|83042.5|82992.5|83045.5|82995.5|83039.9|82989.9|53
1621571080000|2021-05-21 04:24:40|83041.9|82991.9|83040.8|82990.8|83042.7|82992.7|83039.7|82989.7|39
1621571090000|2021-05-21 04:24:50|83041.1|82991.1|83044.2|82994.2|83044.9|82994.9|83037.6|82987.6|51
1621571100000|2021-05-21 04:25:00|83042.7|82992.7|83037.4|82987.4|83044.1|82994.1|83037.4|82987.4|62
1621571110000|2021-05-21 04:25:10|83037.8|82987.8|83037.7|82987.7|83039.2|82989.2|83036.6|82986.6|42
1621571120000|2021-05-21 04:25:20|83036.8|82986.8|83037.9|82987.9|83038.3|82988.3|83036.2|82986.2|22
1621571130000|2021-05-21 04:25:30|83038.1|82988.1|83040.9|82990.9|83041.1|82991.1|83036.6|82986.6|65
1621571140000|2021-05-21 04:25:40|83040.8|82990.8|83037.3|82987.3|83040.8|82990.8|83037|82987|30
1621571150000|2021-05-21 04:25:50|83036.8|82986.8|83038.9|82988.9|83039.6|82989.6|83036.8|82986.8|23
1621571160000|2021-05-21 04:26:00|83039.1|82989.1|83036.8|82986.8|83041.4|82991.4|83036.1|82986.1|60
1621571170000|2021-05-21 04:26:10|83036.6|82986.6|83038.8|82988.8|83038.8|82988.8|83034.8|82984.8|67
1621571180000|2021-05-21 04:26:20|83038.4|82988.4|83034.9|82984.9|83039.1|82989.1|83034.9|82984.9|53
1621571190000|2021-05-21 04:26:30|83035.2|82985.2|83036.9|82986.9|83038.4|82988.4|83035.2|82985.2|45
1621571200000|2021-05-21 04:26:40|83037.1|82987.1|83032.1|82982.1|83037.3|82987.3|83030.1|82980.1|62
1621571210000|2021-05-21 04:26:50|83032.3|82982.3|83033.7|82983.7|83033.7|82983.7|83030.9|82980.9|47
1621571220000|2021-05-21 04:27:00|83033.6|82983.6|83032.4|82982.4|83034.6|82984.6|83031.5|82981.5|56
1621571230000|2021-05-21 04:27:10|83032.3|82982.3|83031|82981|83034.5|82984.5|83030.1|82980.1|52
1621571240000|2021-05-21 04:27:20|83031.6|82981.6|83029.2|82979.2|83031.8|82981.8|83029.2|82979.2|24
1621571250000|2021-05-21 04:27:30|83031.6|82981.6|83027.5|82977.5|83031.6|82981.6|83026.5|82976.5|35
1621571260000|2021-05-21 04:27:40|83027.6|82977.6|83027.8|82977.8|83028.3|82978.3|83026.4|82976.4|48
1621571270000|2021-05-21 04:27:50|83027.9|82977.9|83025.5|82975.5|83027.9|82977.9|83024.6|82974.6|44
1621571280000|2021-05-21 04:28:00|83025.6|82975.6|83027.7|82977.7|83028.2|82978.2|83023.8|82973.8|64
1621571290000|2021-05-21 04:28:10|83027.5|82977.5|83026.3|82976.3|83028.5|82978.5|83026|82976|61
1621571300000|2021-05-21 04:28:20|83026.6|82976.6|83024.2|82974.2|83026.9|82976.9|83023.2|82973.2|44
1621571310000|2021-05-21 04:28:30|83024.3|82974.3|83026.1|82976.1|83029.5|82979.5|83022|82972|57
1621571320000|2021-05-21 04:28:40|83026.2|82976.2|83027.5|82977.5|83027.9|82977.9|83025.5|82975.5|63
1621571330000|2021-05-21 04:28:50|83027.2|82977.2|83023.2|82973.2|83027.6|82977.6|83022.9|82972.9|22
1621571340000|2021-05-21 04:29:00|83023.1|82973.1|83025.3|82975.3|83028.9|82978.9|83022.5|82972.5|67
1621571350000|2021-05-21 04:29:10|83026.4|82976.4|83025.1|82975.1|83026.7|82976.7|83022.3|82972.3|66
1621571360000|2021-05-21 04:29:20|83024.4|82974.4|83023.9|82973.9|83025.2|82975.2|83022.7|82972.7|59
1621571370000|2021-05-21 04:29:30|83022.8|82972.8|83020.6|82970.6|83023.6|82973.6|83019.5|82969.5|59
1621571380000|2021-05-21 04:29:40|83021.8|82971.8|83021.7|82971.7|83023.3|82973.3|83020.3|82970.3|59
1621571390000|2021-05-21 04:29:50|83017.7|82967.7|83022.1|82972.1|83022.5|82972.5|83017.4|82967.4|62
1621571400000|2021-05-21 04:30:00|83022|82972|83023|82973|83024.7|82974.7|83021.7|82971.7|67
1621571410000|2021-05-21 04:30:10|83022.5|82972.5|83019.9|82969.9|83024|82974|83017.9|82967.9|68
1621571420000|2021-05-21 04:30:20|83020.2|82970.2|83019.6|82969.6|83021.7|82971.7|83018.2|82968.2|65
1621571430000|2021-05-21 04:30:30|83019.2|82969.2|83017.5|82967.5|83021.7|82971.7|83016.6|82966.6|65
1621571440000|2021-05-21 04:30:40|83016.7|82966.7|83019.1|82969.1|83019.8|82969.8|83014.4|82964.4|62
1621571450000|2021-05-21 04:30:50|83019.2|82969.2|83018.7|82968.7|83020.8|82970.8|83014.6|82964.6|70
1621571460000|2021-05-21 04:31:00|83018.6|82968.6|83017.4|82967.4|83019.7|82969.7|83015.5|82965.5|60
1621571470000|2021-05-21 04:31:10|83017.3|82967.3|83016.4|82966.4|83020.3|82970.3|83016.4|82966.4|66
1621571480000|2021-05-21 04:31:20|83016|82966|83010.7|82960.7|83016|82966|83010.2|82960.2|71
1621571490000|2021-05-21 04:31:30|83011|82961|83013.2|82963.2|83013.6|82963.6|83010.6|82960.6|63
1621571500000|2021-05-21 04:31:40|83013|82963|83008.7|82958.7|83014.4|82964.4|83006.2|82956.2|68
1621571510000|2021-05-21 04:31:50|83008.6|82958.6|83007.6|82957.6|83010.2|82960.2|83005.9|82955.9|71
1621571520000|2021-05-21 04:32:00|83008.8|82958.8|83007.9|82957.9|83013.4|82963.4|83007.6|82957.6|69
1621571530000|2021-05-21 04:32:10|83008.7|82958.7|83005.9|82955.9|83009.6|82959.6|83003.9|82953.9|67
1621571540000|2021-05-21 04:32:20|83005.6|82955.6|83007.7|82957.7|83007.7|82957.7|83003.9|82953.9|64
1621571550000|2021-05-21 04:32:30|83005.9|82955.9|83011.3|82961.3|83012|82962|83005.2|82955.2|67
1621571560000|2021-05-21 04:32:40|83011.1|82961.1|83010.5|82960.5|83012.2|82962.2|83007.7|82957.7|62
1621571570000|2021-05-21 04:32:50|83011|82961|83008.7|82958.7|83011|82961|83007.2|82957.2|68
1621571580000|2021-05-21 04:33:00|83008.8|82958.8|83010.2|82960.2|83011.4|82961.4|83007.6|82957.6|57
1621571590000|2021-05-21 04:33:10|83010.3|82960.3|83011.6|82961.6|83013.8|82963.8|83009.5|82959.5|57
1621571600000|2021-05-21 04:33:20|83011.2|82961.2|83013.4|82963.4|83013.4|82963.4|83009.9|82959.9|63
1621571610000|2021-05-21 04:33:30|83013|82963|83010.1|82960.1|83014.1|82964.1|83009.4|82959.4|68
1621571620000|2021-05-21 04:33:40|83010.6|82960.6|83011.2|82961.2|83011.4|82961.4|83007.5|82957.5|58
1621571630000|2021-05-21 04:33:50|83011|82961|83010.8|82960.8|83011.9|82961.9|83010.1|82960.1|32
1621571640000|2021-05-21 04:34:00|83010.9|82960.9|83008.9|82958.9|83011.5|82961.5|83007.2|82957.2|62
1621571650000|2021-05-21 04:34:10|83009.1|82959.1|83008.8|82958.8|83009.1|82959.1|83005.5|82955.5|61
1621571660000|2021-05-21 04:34:20|83009.3|82959.3|83009.7|82959.7|83009.9|82959.9|83007.4|82957.4|27
1621571670000|2021-05-21 04:34:30|83009.5|82959.5|83009.2|82959.2|83009.6|82959.6|83008.9|82958.9|28
1621571680000|2021-05-21 04:34:40|83009.4|82959.4|83009.7|82959.7|83011.5|82961.5|83008.2|82958.2|50
1621571690000|2021-05-21 04:34:50|83009.9|82959.9|83012.3|82962.3|83012.4|82962.4|83009.4|82959.4|31
1621571700000|2021-05-21 04:35:00|83011|82961|83010.1|82960.1|83012|82962|83008.9|82958.9|32
1621571710000|2021-05-21 04:35:10|83008.8|82958.8|83009.4|82959.4|83010.3|82960.3|83008.4|82958.4|28
1621571720000|2021-05-21 04:35:20|83010.5|82960.5|83009.4|82959.4|83010.5|82960.5|83008.8|82958.8|22
1621571730000|2021-05-21 04:35:30|83009.5|82959.5|83010|82960|83012|82962|83009.1|82959.1|38
1621571740000|2021-05-21 04:35:40|83009.8|82959.8|83007.9|82957.9|83011.2|82961.2|83006.8|82956.8|38
1621571750000|2021-05-21 04:35:50|83009|82959|83009.7|82959.7|83010.5|82960.5|83008.8|82958.8|33
1621571760000|2021-05-21 04:36:00|83009.6|82959.6|83009.4|82959.4|83011.2|82961.2|83008.9|82958.9|38
1621571770000|2021-05-21 04:36:10|83009.9|82959.9|83009.5|82959.5|83011|82961|83009.2|82959.2|25
1621571780000|2021-05-21 04:36:20|83006.8|82956.8|83009|82959|83011|82961|83006.8|82956.8|37
1621571790000|2021-05-21 04:36:30|83008.7|82958.7|83009.5|82959.5|83010.2|82960.2|83008|82958|22
1621571800000|2021-05-21 04:36:40|83009.2|82959.2|83007.8|82957.8|83010.5|82960.5|83007|82957|17
1621571810000|2021-05-21 04:36:50|83007.7|82957.7|83010.3|82960.3|83011.2|82961.2|83007.7|82957.7|56
1621571820000|2021-05-21 04:37:00|83010.7|82960.7|83008.1|82958.1|83010.8|82960.8|83005.1|82955.1|27
1621571830000|2021-05-21 04:37:10|83007.8|82957.8|83008.6|82958.6|83009.8|82959.8|83006.8|82956.8|22
1621571840000|2021-05-21 04:37:20|83009.4|82959.4|83008.1|82958.1|83010.5|82960.5|83008.1|82958.1|25
1621571850000|2021-05-21 04:37:30|83007.9|82957.9|83010.4|82960.4|83010.5|82960.5|83007.9|82957.9|16
1621571860000|2021-05-21 04:37:40|83005.4|82955.4|83008.6|82958.6|83009.4|82959.4|83005.4|82955.4|14
1621571870000|2021-05-21 04:37:50|83007.9|82957.9|83009.8|82959.8|83010.1|82960.1|83007.5|82957.5|18
1621571880000|2021-05-21 04:38:00|83010|82960|83011.2|82961.2|83012.5|82962.5|83008|82958|17
1621571890000|2021-05-21 04:38:10|83011|82961|83010.1|82960.1|83012.2|82962.2|83009.2|82959.2|26
1621571900000|2021-05-21 04:38:20|83009.7|82959.7|83010.2|82960.2|83011.5|82961.5|83009.4|82959.4|20
1621571910000|2021-05-21 04:38:30|83010.3|82960.3|83010.7|82960.7|83011.2|82961.2|83008.5|82958.5|17
1621571920000|2021-05-21 04:38:40|83010.3|82960.3|83010.2|82960.2|83011.4|82961.4|83009.5|82959.5|22
1621571930000|2021-05-21 04:38:50|83010.4|82960.4|83010.8|82960.8|83010.9|82960.9|83008|82958|37
1621571940000|2021-05-21 04:39:00|83010.2|82960.2|83011.9|82961.9|83012.3|82962.3|83010.1|82960.1|12
1621571950000|2021-05-21 04:39:10|83011|82961|83013.3|82963.3|83013.9|82963.9|83007.6|82957.6|32
1621571960000|2021-05-21 04:39:20|83013.4|82963.4|83012.8|82962.8|83013.4|82963.4|83012.1|82962.1|43
1621571970000|2021-05-21 04:39:30|83012.7|82962.7|83012.1|82962.1|83013.5|82963.5|83012.1|82962.1|12
1621571980000|2021-05-21 04:39:40|83012.2|82962.2|83017.1|82967.1|83017.2|82967.2|83012.1|82962.1|45
1621571990000|2021-05-21 04:39:50|83017.2|82967.2|83018.9|82968.9|83018.9|82968.9|83015.8|82965.8|21
1621572000000|2021-05-21 04:40:00|83017.2|82967.2|83016.1|82966.1|83017.2|82967.2|83014.1|82964.1|26
1621572010000|2021-05-21 04:40:10|83016.6|82966.6|83016.6|82966.6|83016.6|82966.6|83015.2|82965.2|10
1621572020000|2021-05-21 04:40:20|83016.9|82966.9|83015.8|82965.8|83016.9|82966.9|83014.7|82964.7|10
1621572030000|2021-05-21 04:40:30|83016.1|82966.1|83016.5|82966.5|83017.1|82967.1|83014.2|82964.2|38
1621572040000|2021-05-21 04:40:40|83017.5|82967.5|83014.9|82964.9|83017.8|82967.8|83014.8|82964.8|39
1621572050000|2021-05-21 04:40:50|83015.3|82965.3|83018.4|82968.4|83018.8|82968.8|83014.9|82964.9|25
1621572060000|2021-05-21 04:41:00|83018.7|82968.7|83023.6|82973.6|83023.6|82973.6|83018.3|82968.3|20
1621572070000|2021-05-21 04:41:10|83022|82972|83019.2|82969.2|83022|82972|83018.1|82968.1|16
1621572080000|2021-05-21 04:41:20|83018.7|82968.7|83018.6|82968.6|83019.3|82969.3|83018.3|82968.3|10
1621572090000|2021-05-21 04:41:30|83018.9|82968.9|83018.5|82968.5|83019.2|82969.2|83016.8|82966.8|14
1621572100000|2021-05-21 04:41:40|83021.1|82971.1|83019.9|82969.9|83021.6|82971.6|83019.5|82969.5|9
1621572110000|2021-05-21 04:41:50|83019.7|82969.7|83019.2|82969.2|83019.8|82969.8|83016.1|82966.1|33
1621572120000|2021-05-21 04:42:00|83019.1|82969.1|83019.7|82969.7|83020.2|82970.2|83018.8|82968.8|16
1621572130000|2021-05-21 04:42:10|83019.5|82969.5|83022.1|82972.1|83022.1|82972.1|83018.4|82968.4|39
1621572140000|2021-05-21 04:42:20|83022.8|82972.8|83021.7|82971.7|83023.6|82973.6|83019.4|82969.4|37
1621572150000|2021-05-21 04:42:30|83022.3|82972.3|83022.5|82972.5|83023.2|82973.2|83021.8|82971.8|40
1621572160000|2021-05-21 04:42:40|83022.3|82972.3|83022.4|82972.4|83022.9|82972.9|83021.4|82971.4|24
1621572170000|2021-05-21 04:42:50|83022.7|82972.7|83023|82973|83024.9|82974.9|83022.4|82972.4|29
1621572180000|2021-05-21 04:43:00|83021.8|82971.8|83020.5|82970.5|83022.4|82972.4|83017.9|82967.9|41
1621572190000|2021-05-21 04:43:10|83020|82970|83019.8|82969.8|83020.3|82970.3|83018.8|82968.8|22
1621572200000|2021-05-21 04:43:20|83020.1|82970.1|83019.6|82969.6|83020.1|82970.1|83017.1|82967.1|13
1621572210000|2021-05-21 04:43:30|83019.8|82969.8|83020.6|82970.6|83023.1|82973.1|83019.8|82969.8|11
1621572220000|2021-05-21 04:43:40|83020.4|82970.4|83017.5|82967.5|83020.4|82970.4|83017.4|82967.4|14
1621572230000|2021-05-21 04:43:50|83019.2|82969.2|83021.8|82971.8|83022.2|82972.2|83018.2|82968.2|29
1621572240000|2021-05-21 04:44:00|83021.6|82971.6|83021.1|82971.1|83023.2|82973.2|83019.3|82969.3|51
1621572250000|2021-05-21 04:44:10|83021.2|82971.2|83020.7|82970.7|83022.4|82972.4|83017.3|82967.3|60
1621572260000|2021-05-21 04:44:20|83020.9|82970.9|83029.5|82979.5|83029.5|82979.5|83020.9|82970.9|51
1621572270000|2021-05-21 04:44:30|83028.5|82978.5|83028.6|82978.6|83029.1|82979.1|83027.4|82977.4|20
1621572280000|2021-05-21 04:44:40|83028.4|82978.4|83024.6|82974.6|83028.4|82978.4|83021.9|82971.9|34
1621572290000|2021-05-21 04:44:50|83025.7|82975.7|83025.9|82975.9|83026.1|82976.1|83020.9|82970.9|35
1621572300000|2021-05-21 04:45:00|83026.4|82976.4|83026.7|82976.7|83026.8|82976.8|83025.8|82975.8|29
1621572310000|2021-05-21 04:45:10|83026.5|82976.5|83023.9|82973.9|83029.2|82979.2|83023.5|82973.5|54
1621572320000|2021-05-21 04:45:20|83024|82974|83023.6|82973.6|83024.1|82974.1|83023|82973|10
1621572330000|2021-05-21 04:45:30|83023.2|82973.2|83025|82975|83026.2|82976.2|83023|82973|27
1621572340000|2021-05-21 04:45:40|83025.1|82975.1|83025.8|82975.8|83027.5|82977.5|83024.4|82974.4|14
1621572350000|2021-05-21 04:45:50|83025.3|82975.3|83024.1|82974.1|83025.5|82975.5|83023.1|82973.1|22
1621572360000|2021-05-21 04:46:00|83024|82974|83025.1|82975.1|83025.3|82975.3|83023.6|82973.6|14
1621572370000|2021-05-21 04:46:10|83025.4|82975.4|83026|82976|83026.1|82976.1|83023.4|82973.4|25
1621572380000|2021-05-21 04:46:20|83023.6|82973.6|83025.9|82975.9|83025.9|82975.9|83023.4|82973.4|11
1621572390000|2021-05-21 04:46:30|83024.6|82974.6|83024.7|82974.7|83026|82976|83024.3|82974.3|15
1621572400000|2021-05-21 04:46:40|83025.1|82975.1|83026|82976|83027.7|82977.7|83025|82975|44
1621572410000|2021-05-21 04:46:50|83026.5|82976.5|83026.6|82976.6|83026.7|82976.7|83025.9|82975.9|56
1621572420000|2021-05-21 04:47:00|83026.5|82976.5|83025.7|82975.7|83027.2|82977.2|83025.4|82975.4|42
1621572430000|2021-05-21 04:47:10|83025.9|82975.9|83025.8|82975.8|83026.3|82976.3|83025.5|82975.5|22
1621572440000|2021-05-21 04:47:20|83025.4|82975.4|83021|82971|83025.6|82975.6|83019.6|82969.6|33
1621572450000|2021-05-21 04:47:30|83021.6|82971.6|83019.5|82969.5|83021.9|82971.9|83019.2|82969.2|20
1621572460000|2021-05-21 04:47:40|83019.7|82969.7|83021.4|82971.4|83021.4|82971.4|83019.7|82969.7|17
1621572470000|2021-05-21 04:47:50|83021.2|82971.2|83022.3|82972.3|83023|82973|83021.2|82971.2|11
1621572480000|2021-05-21 04:48:00|83022.5|82972.5|83023.8|82973.8|83025.5|82975.5|83021.8|82971.8|29
1621572490000|2021-05-21 04:48:10|83023.9|82973.9|83024.8|82974.8|83024.8|82974.8|83022.5|82972.5|31
1621572500000|2021-05-21 04:48:20|83024.9|82974.9|83025.9|82975.9|83027.1|82977.1|83024.7|82974.7|27
1621572510000|2021-05-21 04:48:30|83026.2|82976.2|83027.3|82977.3|83027.3|82977.3|83026.1|82976.1|11
1621572520000|2021-05-21 04:48:40|83027.4|82977.4|83027.2|82977.2|83027.9|82977.9|83026.8|82976.8|12
1621572530000|2021-05-21 04:48:50|83027.1|82977.1|83026|82976|83027.2|82977.2|83025.7|82975.7|12
1621572540000|2021-05-21 04:49:00|83026.4|82976.4|83029|82979|83029|82979|83025.2|82975.2|44
1621572550000|2021-05-21 04:49:10|83028.9|82978.9|83029.1|82979.1|83030|82980|83028.8|82978.8|40
1621572560000|2021-05-21 04:49:20|83029.3|82979.3|83028.7|82978.7|83029.8|82979.8|83027.7|82977.7|28
1621572570000|2021-05-21 04:49:30|83028.6|82978.6|83029.8|82979.8|83029.9|82979.9|83028.5|82978.5|27
1621572580000|2021-05-21 04:49:40|83029.9|82979.9|83031.1|82981.1|83032.3|82982.3|83029.6|82979.6|24
1621572590000|2021-05-21 04:49:50|83030.2|82980.2|83030.9|82980.9|83031|82981|83030|82980|12
1621572600000|2021-05-21 04:50:00|83031|82981|83021|82971|83031|82981|83020|82970|58
1621572610000|2021-05-21 04:50:10|83020.3|82970.3|83019.6|82969.6|83021.3|82971.3|83019|82969|45
1621572620000|2021-05-21 04:50:20|83019.7|82969.7|83020.8|82970.8|83021.8|82971.8|83018|82968|56
1621572630000|2021-05-21 04:50:30|83021.3|82971.3|83021.5|82971.5|83021.6|82971.6|83020.5|82970.5|23
1621572640000|2021-05-21 04:50:40|83022|82972|83019.4|82969.4|83022.6|82972.6|83019|82969|52
1621572650000|2021-05-21 04:50:50|83019.8|82969.8|83020.3|82970.3|83020.9|82970.9|83018.9|82968.9|19
1621572660000|2021-05-21 04:51:00|83020|82970|83020.8|82970.8|83021.7|82971.7|83020|82970|32
1621572670000|2021-05-21 04:51:10|83020.5|82970.5|83018.7|82968.7|83020.9|82970.9|83018.4|82968.4|38
1621572680000|2021-05-21 04:51:20|83018.9|82968.9|83019.9|82969.9|83019.9|82969.9|83018.2|82968.2|24
1621572690000|2021-05-21 04:51:30|83021.2|82971.2|83021.7|82971.7|83022.7|82972.7|83021.2|82971.2|33
1621572700000|2021-05-21 04:51:40|83022.4|82972.4|83022.6|82972.6|83023|82973|83021.9|82971.9|28
1621572710000|2021-05-21 04:51:50|83022.5|82972.5|83021.1|82971.1|83022.5|82972.5|83020.1|82970.1|14
1621572720000|2021-05-21 04:52:00|83020.9|82970.9|83020.9|82970.9|83021.1|82971.1|83020.7|82970.7|9
1621572730000|2021-05-21 04:52:10|83021.5|82971.5|83020.2|82970.2|83021.5|82971.5|83019.7|82969.7|8
1621572740000|2021-05-21 04:52:20|83021.3|82971.3|83022.7|82972.7|83023.3|82973.3|83020.9|82970.9|25
1621572750000|2021-05-21 04:52:30|83024|82974|83025|82975|83025|82975|83024|82974|4
1621572760000|2021-05-21 04:52:40|83023.5|82973.5|83020.5|82970.5|83023.6|82973.6|83020|82970|14
1621572770000|2021-05-21 04:52:50|83020.6|82970.6|83021.8|82971.8|83022.1|82972.1|83020.3|82970.3|17
1621572780000|2021-05-21 04:53:00|83021.9|82971.9|83021.1|82971.1|83023|82973|83021.1|82971.1|16
1621572790000|2021-05-21 04:53:10|83020.9|82970.9|83020.9|82970.9|83022.2|82972.2|83020.7|82970.7|23
1621572800000|2021-05-21 04:53:20|83020.6|82970.6|83021.8|82971.8|83022|82972|83020.2|82970.2|17
1621572810000|2021-05-21 04:53:30|83022.2|82972.2|83021.7|82971.7|83023.3|82973.3|83020.1|82970.1|39
1621572820000|2021-05-21 04:53:40|83021.6|82971.6|83022|82972|83022.1|82972.1|83021.2|82971.2|18
1621572830000|2021-05-21 04:53:50|83021.9|82971.9|83022|82972|83022.9|82972.9|83021|82971|16
1621572840000|2021-05-21 04:54:00|83021.7|82971.7|83021.6|82971.6|83022|82972|83020.6|82970.6|23
1621572850000|2021-05-21 04:54:10|83021.7|82971.7|83024.7|82974.7|83025.6|82975.6|83021.4|82971.4|28
1621572860000|2021-05-21 04:54:20|83024.3|82974.3|83023.9|82973.9|83025|82975|83023.9|82973.9|22
1621572870000|2021-05-21 04:54:30|83021.7|82971.7|83022.7|82972.7|83023.1|82973.1|83021.4|82971.4|22
1621572880000|2021-05-21 04:54:40|83022.8|82972.8|83022.7|82972.7|83023.7|82973.7|83021.3|82971.3|41
1621572890000|2021-05-21 04:54:50|83023.3|82973.3|83022.8|82972.8|83023.3|82973.3|83021|82971|13
1621572900000|2021-05-21 04:55:00|83023.3|82973.3|83023.4|82973.4|83023.7|82973.7|83021|82971|40
1621572910000|2021-05-21 04:55:10|83023.3|82973.3|83022.8|82972.8|83023.4|82973.4|83022.5|82972.5|38
1621572920000|2021-05-21 04:55:20|83022.7|82972.7|83022.1|82972.1|83022.8|82972.8|83021.7|82971.7|29
1621572930000|2021-05-21 04:55:30|83022.2|82972.2|83021.9|82971.9|83022.4|82972.4|83021.7|82971.7|30
1621572940000|2021-05-21 04:55:40|83022|82972|83021|82971|83022.2|82972.2|83020.5|82970.5|35
1621572950000|2021-05-21 04:55:50|83022.1|82972.1|83019.8|82969.8|83022.2|82972.2|83018.6|82968.6|42
1621572960000|2021-05-21 04:56:00|83019.6|82969.6|83020.7|82970.7|83021|82971|83019.6|82969.6|15
1621572970000|2021-05-21 04:56:10|83020.6|82970.6|83021.8|82971.8|83022.3|82972.3|83019.4|82969.4|34
1621572980000|2021-05-21 04:56:20|83021.6|82971.6|83021.3|82971.3|83021.7|82971.7|83021.2|82971.2|6
1621572990000|2021-05-21 04:56:30|83020.8|82970.8|83021.8|82971.8|83022.3|82972.3|83020.8|82970.8|15
1621573000000|2021-05-21 04:56:40|83022.2|82972.2|83022|82972|83022.2|82972.2|83020.3|82970.3|21
1621573010000|2021-05-21 04:56:50|83022.2|82972.2|83021.7|82971.7|83022.2|82972.2|83021.3|82971.3|11
1621573020000|2021-05-21 04:57:00|83021.9|82971.9|83020.6|82970.6|83022.1|82972.1|83019.3|82969.3|8
1621573030000|2021-05-21 04:57:10|83021.1|82971.1|83021.6|82971.6|83022.1|82972.1|83020.9|82970.9|13
1621573040000|2021-05-21 04:57:20|83021.4|82971.4|83023.8|82973.8|83024.1|82974.1|83021|82971|30
1621573050000|2021-05-21 04:57:30|83024.9|82974.9|83024.4|82974.4|83024.9|82974.9|83024.4|82974.4|8
1621573060000|2021-05-21 04:57:40|83024|82974|83025.3|82975.3|83025.3|82975.3|83021.1|82971.1|23
1621573070000|2021-05-21 04:57:50|83025.2|82975.2|83026.7|82976.7|83028.8|82978.8|83025.2|82975.2|13
1621573080000|2021-05-21 04:58:00|83026.6|82976.6|83022.6|82972.6|83027|82977|83021.6|82971.6|39
1621573090000|2021-05-21 04:58:10|83022|82972|83022.8|82972.8|83023.1|82973.1|83021.9|82971.9|17
1621573100000|2021-05-21 04:58:20|83022.9|82972.9|83021.1|82971.1|83023.1|82973.1|83021.1|82971.1|23
1621573110000|2021-05-21 04:58:30|83021.4|82971.4|83023.4|82973.4|83023.9|82973.9|83021.4|82971.4|30
1621573120000|2021-05-21 04:58:40|83023.8|82973.8|83026.6|82976.6|83027|82977|83023.2|82973.2|27
1621573130000|2021-05-21 04:58:50|83026.7|82976.7|83025.1|82975.1|83026.7|82976.7|83024.6|82974.6|18
1621573140000|2021-05-21 04:59:00|83024.4|82974.4|83023.9|82973.9|83025|82975|83023.7|82973.7|33
1621573150000|2021-05-21 04:59:10|83024.3|82974.3|83025.9|82975.9|83026.6|82976.6|83023.3|82973.3|34
1621573160000|2021-05-21 04:59:20|83028.4|82978.4|83028|82978|83028.8|82978.8|83024.6|82974.6|43
1621573170000|2021-05-21 04:59:30|83027.1|82977.1|83028.1|82978.1|83030.9|82980.9|83027.1|82977.1|27
1621573180000|2021-05-21 04:59:40|83028.3|82978.3|83029|82979|83030.3|82980.3|83027.2|82977.2|52
1621573190000|2021-05-21 04:59:50|83026.7|82976.7|83026.9|82976.9|83029.3|82979.3|83026.6|82976.6|40
1621573200000|2021-05-21 05:00:00|83027.3|82977.3|83025.1|82975.1|83027.3|82977.3|83021.9|82971.9|42
1621573210000|2021-05-21 05:00:10|83025.2|82975.2|83025.1|82975.1|83025.2|82975.2|83022.5|82972.5|22
1621573220000|2021-05-21 05:00:20|83024.4|82974.4|83018.8|82968.8|83025.7|82975.7|83018.5|82968.5|32
1621573230000|2021-05-21 05:00:30|83019.7|82969.7|83018.3|82968.3|83020.8|82970.8|83017.4|82967.4|20
1621573240000|2021-05-21 05:00:40|83018.4|82968.4|83018.9|82968.9|83019.7|82969.7|83018|82968|10
1621573250000|2021-05-21 05:00:50|83019.6|82969.6|83020|82970|83020.7|82970.7|83018.6|82968.6|28
1621573260000|2021-05-21 05:01:00|83019.5|82969.5|83021.7|82971.7|83021.8|82971.8|83016.1|82966.1|37
1621573270000|2021-05-21 05:01:10|83021.8|82971.8|83018.4|82968.4|83021.8|82971.8|83018.2|82968.2|17
1621573280000|2021-05-21 05:01:20|83018.7|82968.7|83019.6|82969.6|83020.4|82970.4|83018.7|82968.7|25
1621573290000|2021-05-21 05:01:30|83019.5|82969.5|83017.4|82967.4|83019.5|82969.5|83016.5|82966.5|14
1621573300000|2021-05-21 05:01:40|83018.1|82968.1|83019|82969|83019.8|82969.8|83017.6|82967.6|22
1621573310000|2021-05-21 05:01:50|83018.9|82968.9|83018.8|82968.8|83019.4|82969.4|83018.1|82968.1|20
1621573320000|2021-05-21 05:02:00|83019.1|82969.1|83018|82968|83019.8|82969.8|83014.8|82964.8|21
1621573330000|2021-05-21 05:02:10|83018.1|82968.1|83017.1|82967.1|83019.4|82969.4|83016.6|82966.6|17
1621573340000|2021-05-21 05:02:20|83016.2|82966.2|83015.2|82965.2|83017.4|82967.4|83013.9|82963.9|27
1621573350000|2021-05-21 05:02:30|83016.9|82966.9|83015.9|82965.9|83016.9|82966.9|83014.9|82964.9|20
1621573360000|2021-05-21 05:02:40|83015.3|82965.3|83013.8|82963.8|83015.3|82965.3|83013.1|82963.1|24
1621573370000|2021-05-21 05:02:50|83013.9|82963.9|83015.9|82965.9|83016.4|82966.4|83013.9|82963.9|22
1621573380000|2021-05-21 05:03:00|83016.1|82966.1|83007.3|82957.3|83016.1|82966.1|83006.1|82956.1|48
1621573390000|2021-05-21 05:03:10|83006.2|82956.2|83012.4|82962.4|83013.8|82963.8|83006.2|82956.2|40
1621573400000|2021-05-21 05:03:20|83012.3|82962.3|83011.8|82961.8|83013.6|82963.6|83011.8|82961.8|19
1621573410000|2021-05-21 05:03:30|83010.9|82960.9|83007.3|82957.3|83011.4|82961.4|82999.7|82949.7|42
1621573420000|2021-05-21 05:03:40|83006.6|82956.6|83007.1|82957.1|83008.1|82958.1|83005.7|82955.7|29
1621573430000|2021-05-21 05:03:50|83007.2|82957.2|83007.1|82957.1|83008.2|82958.2|83006.1|82956.1|34
1621573440000|2021-05-21 05:04:00|83007.8|82957.8|83004|82954|83007.8|82957.8|83003.8|82953.8|35
1621573450000|2021-05-21 05:04:10|83003.5|82953.5|83003.7|82953.7|83004.2|82954.2|83002.8|82952.8|20
1621573460000|2021-05-21 05:04:20|83003.8|82953.8|83002.2|82952.2|83004.5|82954.5|83001.4|82951.4|17
1621573470000|2021-05-21 05:04:30|83001.8|82951.8|83002.7|82952.7|83004.8|82954.8|83000.8|82950.8|37
1621573480000|2021-05-21 05:04:40|83002.8|82952.8|83000.6|82950.6|83006.7|82956.7|83000.6|82950.6|38
1621573490000|2021-05-21 05:04:50|83001|82951|83004.6|82954.6|83006.8|82956.8|82999.1|82949.1|39
1621573500000|2021-05-21 05:05:00|83004.8|82954.8|83008.8|82958.8|83008.8|82958.8|83003.5|82953.5|29
1621573510000|2021-05-21 05:05:10|83008.7|82958.7|83008.7|82958.7|83009.5|82959.5|83007.4|82957.4|24
1621573520000|2021-05-21 05:05:20|83008.3|82958.3|83009|82959|83009.6|82959.6|83008|82958|19
1621573530000|2021-05-21 05:05:30|83008.6|82958.6|83009.6|82959.6|83009.6|82959.6|83007.4|82957.4|18
1621573540000|2021-05-21 05:05:40|83010.1|82960.1|83006.9|82956.9|83010.3|82960.3|83005.3|82955.3|33
1621573550000|2021-05-21 05:05:50|83007|82957|83006.2|82956.2|83008|82958|83005.4|82955.4|27
1621573560000|2021-05-21 05:06:00|83006.3|82956.3|83006.5|82956.5|83007.9|82957.9|83006.2|82956.2|28
1621573570000|2021-05-21 05:06:10|83006.4|82956.4|83010.6|82960.6|83011.2|82961.2|83005|82955|33
1621573580000|2021-05-21 05:06:20|83011|82961|83011.7|82961.7|83011.8|82961.8|83010|82960|12
1621573590000|2021-05-21 05:06:30|83011.6|82961.6|83010.1|82960.1|83013|82963|83009.3|82959.3|27
1621573600000|2021-05-21 05:06:40|83010|82960|83010.5|82960.5|83010.7|82960.7|83009.7|82959.7|17
1621573610000|2021-05-21 05:06:50|83010.6|82960.6|83010.3|82960.3|83011|82961|83010.3|82960.3|8
1621573620000|2021-05-21 05:07:00|83010.4|82960.4|83011.7|82961.7|83011.8|82961.8|83008.3|82958.3|23
1621573630000|2021-05-21 05:07:10|83010.8|82960.8|83010.6|82960.6|83010.8|82960.8|83010.2|82960.2|16
1621573640000|2021-05-21 05:07:20|83010.8|82960.8|83011.1|82961.1|83011.4|82961.4|83010.6|82960.6|10
1621573650000|2021-05-21 05:07:30|83011.2|82961.2|83010|82960|83011.4|82961.4|83009.6|82959.6|13
1621573660000|2021-05-21 05:07:40|83010.4|82960.4|83012|82962|83012|82962|83009.7|82959.7|25
1621573670000|2021-05-21 05:07:50|83012.2|82962.2|83013.9|82963.9|83014.1|82964.1|83012.1|82962.1|11
1621573680000|2021-05-21 05:08:00|83013.6|82963.6|83013|82963|83014.5|82964.5|83012.8|82962.8|16
1621573690000|2021-05-21 05:08:10|83013.3|82963.3|83013.1|82963.1|83013.3|82963.3|83009.3|82959.3|10
1621573700000|2021-05-21 05:08:20|83013.2|82963.2|83013.2|82963.2|83014.1|82964.1|83013.2|82963.2|11
1621573710000|2021-05-21 05:08:30|83012.9|82962.9|83017.2|82967.2|83020.2|82970.2|83012.6|82962.6|32
1621573720000|2021-05-21 05:08:40|83017.7|82967.7|83017.9|82967.9|83019.6|82969.6|83017.1|82967.1|29
1621573730000|2021-05-21 05:08:50|83017.4|82967.4|83016.8|82966.8|83017.5|82967.5|83016.2|82966.2|17
1621573740000|2021-05-21 05:09:00|83016.7|82966.7|83014.2|82964.2|83016.7|82966.7|83012.2|82962.2|24
1621573750000|2021-05-21 05:09:10|83015|82965|83013.8|82963.8|83016.5|82966.5|83013.2|82963.2|15
1621573760000|2021-05-21 05:09:20|83013.4|82963.4|83013.2|82963.2|83014.5|82964.5|83012.5|82962.5|17
1621573770000|2021-05-21 05:09:30|83013.4|82963.4|83013.9|82963.9|83014.4|82964.4|83012.8|82962.8|22
1621573780000|2021-05-21 05:09:40|83013.6|82963.6|83012.4|82962.4|83013.6|82963.6|83011.7|82961.7|20
1621573790000|2021-05-21 05:09:50|83012.1|82962.1|83012.5|82962.5|83012.8|82962.8|83011.3|82961.3|30
1621573800000|2021-05-21 05:10:00|83013.2|82963.2|83012.6|82962.6|83013.2|82963.2|83010.6|82960.6|22
1621573810000|2021-05-21 05:10:10|83012.5|82962.5|83013.3|82963.3|83013.5|82963.5|83012.3|82962.3|17
1621573820000|2021-05-21 05:10:20|83013.5|82963.5|83011.6|82961.6|83013.5|82963.5|83010.6|82960.6|17
1621573830000|2021-05-21 05:10:30|83012.5|82962.5|83012.1|82962.1|83012.9|82962.9|83011.6|82961.6|13
1621573840000|2021-05-21 05:10:40|83012.2|82962.2|83011.5|82961.5|83012.6|82962.6|83009.6|82959.6|14
1621573850000|2021-05-21 05:10:50|83012|82962|83009.8|82959.8|83012.2|82962.2|83008.6|82958.6|24
1621573860000|2021-05-21 05:11:00|83009.9|82959.9|83012.9|82962.9|83012.9|82962.9|83008.6|82958.6|27
1621573870000|2021-05-21 05:11:10|83012.8|82962.8|83014.2|82964.2|83014.2|82964.2|83012.8|82962.8|22
1621573880000|2021-05-21 05:11:20|83014.8|82964.8|83018.8|82968.8|83021.1|82971.1|83014.8|82964.8|30
1621573890000|2021-05-21 05:11:30|83018.3|82968.3|83017.9|82967.9|83019.1|82969.1|83016.9|82966.9|28
1621573900000|2021-05-21 05:11:40|83017.7|82967.7|83019.5|82969.5|83020.3|82970.3|83017.6|82967.6|28
1621573910000|2021-05-21 05:11:50|83019.8|82969.8|83020.6|82970.6|83020.7|82970.7|83019.6|82969.6|19
1621573920000|2021-05-21 05:12:00|83020.8|82970.8|83020.4|82970.4|83021.1|82971.1|83019.3|82969.3|23
1621573930000|2021-05-21 05:12:10|83020.1|82970.1|83019.5|82969.5|83020.4|82970.4|83018.9|82968.9|22
1621573940000|2021-05-21 05:12:20|83019.4|82969.4|83024.5|82974.5|83024.5|82974.5|83019.4|82969.4|26
1621573950000|2021-05-21 05:12:30|83024.3|82974.3|83021.5|82971.5|83024.5|82974.5|83019.4|82969.4|33
1621573960000|2021-05-21 05:12:40|83020.5|82970.5|83020.3|82970.3|83021.6|82971.6|83020.1|82970.1|19
1621573970000|2021-05-21 05:12:50|83017.6|82967.6|83019.5|82969.5|83020.5|82970.5|83017.6|82967.6|12
1621573980000|2021-05-21 05:13:00|83019.9|82969.9|83020.5|82970.5|83021.7|82971.7|83016.3|82966.3|18
1621573990000|2021-05-21 05:13:10|83020|82970|83018.4|82968.4|83020.5|82970.5|83016.9|82966.9|27
1621574000000|2021-05-21 05:13:20|83018.5|82968.5|83016.7|82966.7|83019.7|82969.7|83014.1|82964.1|27
1621574010000|2021-05-21 05:13:30|83016.2|82966.2|83016.2|82966.2|83017.7|82967.7|83015|82965|23
1621574020000|2021-05-21 05:13:40|83017|82967|83017|82967|83017.7|82967.7|83016.5|82966.5|13
1621574030000|2021-05-21 05:13:50|83017.2|82967.2|83012.7|82962.7|83017.9|82967.9|83012.4|82962.4|24
1621574040000|2021-05-21 05:14:00|83012.9|82962.9|83012.1|82962.1|83014.9|82964.9|83010.2|82960.2|19
1621574050000|2021-05-21 05:14:10|83012.6|82962.6|83009.5|82959.5|83012.6|82962.6|83008.4|82958.4|34
1621574060000|2021-05-21 05:14:20|83009.3|82959.3|83009.5|82959.5|83010.3|82960.3|83009|82959|14
1621574070000|2021-05-21 05:14:30|83009.8|82959.8|83009.2|82959.2|83009.8|82959.8|83009.2|82959.2|7
1621574080000|2021-05-21 05:14:40|83009.5|82959.5|83007.3|82957.3|83010.7|82960.7|83007.3|82957.3|15
1621574090000|2021-05-21 05:14:50|83007|82957|83010.8|82960.8|83010.8|82960.8|83006.9|82956.9|11
1621574100000|2021-05-21 05:15:00|83011|82961|83009|82959|83011|82961|83006.8|82956.8|17
1621574110000|2021-05-21 05:15:10|83008.7|82958.7|83009.6|82959.6|83010|82960|83007|82957|13
1621574120000|2021-05-21 05:15:20|83009.7|82959.7|83009.9|82959.9|83010.8|82960.8|83008.6|82958.6|26
1621574130000|2021-05-21 05:15:30|83010.1|82960.1|83001|82951|83011.7|82961.7|83000.5|82950.5|31
1621574140000|2021-05-21 05:15:40|83001.7|82951.7|83004.4|82954.4|83008.9|82958.9|83001.3|82951.3|59
1621574150000|2021-05-21 05:15:50|83004.5|82954.5|83004.2|82954.2|83008.3|82958.3|83004|82954|59
1621574160000|2021-05-21 05:16:00|83004.8|82954.8|83005.9|82955.9|83007.2|82957.2|83003.8|82953.8|57
1621574170000|2021-05-21 05:16:10|83005.5|82955.5|83006.2|82956.2|83008.6|82958.6|83000.9|82950.9|58
1621574180000|2021-05-21 05:16:20|83005.2|82955.2|83002.6|82952.6|83007.1|82957.1|83002.1|82952.1|50
1621574190000|2021-05-21 05:16:30|83002.3|82952.3|83002.7|82952.7|83004.4|82954.4|83001.6|82951.6|41
1621574200000|2021-05-21 05:16:40|83002.8|82952.8|83008.3|82958.3|83009.1|82959.1|83002.1|82952.1|50
1621574210000|2021-05-21 05:16:50|83007|82957|83002.7|82952.7|83007.6|82957.6|83002.7|82952.7|54
1621574220000|2021-05-21 05:17:00|83003.1|82953.1|83009|82959|83009.2|82959.2|83002|82952|52
1621574230000|2021-05-21 05:17:10|83008.6|82958.6|83007.9|82957.9|83009.4|82959.4|83007.9|82957.9|25
1621574240000|2021-05-21 05:17:20|83006.5|82956.5|83005.5|82955.5|83008.8|82958.8|83005.1|82955.1|17
1621574250000|2021-05-21 05:17:30|83004.6|82954.6|83003.6|82953.6|83005.6|82955.6|83003.6|82953.6|16
1621574260000|2021-05-21 05:17:40|83003.8|82953.8|83005.3|82955.3|83008.3|82958.3|83003.8|82953.8|19
1621574270000|2021-05-21 05:17:50|83005.1|82955.1|83011.9|82961.9|83011.9|82961.9|83004|82954|43
1621574280000|2021-05-21 05:18:00|83011.6|82961.6|83012.4|82962.4|83013.3|82963.3|83010.4|82960.4|29
1621574290000|2021-05-21 05:18:10|83013.3|82963.3|83013.5|82963.5|83013.6|82963.6|83011.5|82961.5|30
1621574300000|2021-05-21 05:18:20|83011.9|82961.9|83014|82964|83014|82964|83011.3|82961.3|19
1621574310000|2021-05-21 05:18:30|83013.6|82963.6|83015.4|82965.4|83015.6|82965.6|83013.6|82963.6|15
1621574320000|2021-05-21 05:18:40|83016.1|82966.1|83013.3|82963.3|83016.1|82966.1|83011.6|82961.6|33
1621574330000|2021-05-21 05:18:50|83013.5|82963.5|83013.2|82963.2|83013.5|82963.5|83012.1|82962.1|17
1621574340000|2021-05-21 05:19:00|83013.3|82963.3|83013.6|82963.6|83014.4|82964.4|83011.8|82961.8|19
1621574350000|2021-05-21 05:19:10|83012.8|82962.8|83012.6|82962.6|83013.8|82963.8|83011.9|82961.9|19
1621574360000|2021-05-21 05:19:20|83011.4|82961.4|83012.5|82962.5|83012.9|82962.9|83011.1|82961.1|17
1621574370000|2021-05-21 05:19:30|83011.4|82961.4|83011.1|82961.1|83014.7|82964.7|83010.8|82960.8|17
1621574380000|2021-05-21 05:19:40|83010.8|82960.8|83010.5|82960.5|83011.4|82961.4|83010.5|82960.5|6
1621574390000|2021-05-21 05:19:50|83010.6|82960.6|83012.8|82962.8|83013.9|82963.9|83010.6|82960.6|9
1621574400000|2021-05-21 05:20:00|83013|82963|83013|82963|83013.4|82963.4|83009.7|82959.7|16
1621574410000|2021-05-21 05:20:10|83013.5|82963.5|83012.8|82962.8|83013.9|82963.9|83012.1|82962.1|24
1621574420000|2021-05-21 05:20:20|83012.5|82962.5|83015.4|82965.4|83016.7|82966.7|83010.2|82960.2|21
1621574430000|2021-05-21 05:20:30|83013.2|82963.2|83016.2|82966.2|83017.6|82967.6|83013.2|82963.2|21
1621574440000|2021-05-21 05:20:40|83016.5|82966.5|83015.8|82965.8|83017.9|82967.9|83015.6|82965.6|28
1621574450000|2021-05-21 05:20:50|83015.7|82965.7|83015.6|82965.6|83016.3|82966.3|83013.6|82963.6|19
1621574460000|2021-05-21 05:21:00|83015|82965|83016|82966|83016.1|82966.1|83014.7|82964.7|22
1621574470000|2021-05-21 05:21:10|83015.9|82965.9|83016.2|82966.2|83016.7|82966.7|83015.5|82965.5|17
1621574480000|2021-05-21 05:21:20|83015.9|82965.9|83016.3|82966.3|83016.9|82966.9|83014.1|82964.1|17
1621574490000|2021-05-21 05:21:30|83016.2|82966.2|83016.1|82966.1|83016.6|82966.6|83015.7|82965.7|11
1621574500000|2021-05-21 05:21:40|83015.9|82965.9|83016.7|82966.7|83018.6|82968.6|83015.9|82965.9|16
1621574510000|2021-05-21 05:21:50|83017.7|82967.7|83022.9|82972.9|83022.9|82972.9|83016.3|82966.3|28
1621574520000|2021-05-21 05:22:00|83016.4|82966.4|83016.1|82966.1|83016.7|82966.7|83013.4|82963.4|32
1621574530000|2021-05-21 05:22:10|83016.8|82966.8|83015.6|82965.6|83018.2|82968.2|83014.6|82964.6|39
1621574540000|2021-05-21 05:22:20|83015.5|82965.5|83014.5|82964.5|83016.2|82966.2|83014.4|82964.4|25
1621574550000|2021-05-21 05:22:30|83014.2|82964.2|83010.6|82960.6|83016.8|82966.8|83010.1|82960.1|30
1621574560000|2021-05-21 05:22:40|83009.7|82959.7|83014.1|82964.1|83015.4|82965.4|83009.3|82959.3|59
1621574570000|2021-05-21 05:22:50|83014.3|82964.3|83015.9|82965.9|83016.2|82966.2|83010.4|82960.4|61
1621574580000|2021-05-21 05:23:00|83016.3|82966.3|83018.4|82968.4|83018.4|82968.4|83015.5|82965.5|24
1621574590000|2021-05-21 05:23:10|83016.2|82966.2|83021.3|82971.3|83022.6|82972.6|83016.2|82966.2|30
1621574600000|2021-05-21 05:23:20|83022.3|82972.3|83017.8|82967.8|83022.6|82972.6|83017.5|82967.5|51
1621574610000|2021-05-21 05:23:30|83017.6|82967.6|83016.3|82966.3|83017.6|82967.6|83016.3|82966.3|15
1621574620000|2021-05-21 05:23:40|83016.6|82966.6|83018.2|82968.2|83018.4|82968.4|83016.5|82966.5|27
1621574630000|2021-05-21 05:23:50|83018.6|82968.6|83023.4|82973.4|83025.3|82975.3|83018.4|82968.4|31
1621574640000|2021-05-21 05:24:00|83023.5|82973.5|83025.5|82975.5|83028.3|82978.3|83022.5|82972.5|40
1621574650000|2021-05-21 05:24:10|83024.4|82974.4|83031.9|82981.9|83032|82982|83024.4|82974.4|33
1621574660000|2021-05-21 05:24:20|83031.6|82981.6|83030.5|82980.5|83032.2|82982.2|83030.3|82980.3|14
1621574670000|2021-05-21 05:24:30|83031.1|82981.1|83032|82982|83032.1|82982.1|83031.1|82981.1|16
1621574680000|2021-05-21 05:24:40|83032.2|82982.2|83030.7|82980.7|83032.5|82982.5|83030.7|82980.7|18
1621574690000|2021-05-21 05:24:50|83030.2|82980.2|83031.5|82981.5|83031.8|82981.8|83030.2|82980.2|13
1621574700000|2021-05-21 05:25:00|83031.1|82981.1|83028.2|82978.2|83031.1|82981.1|83026.1|82976.1|26
1621574710000|2021-05-21 05:25:10|83027.7|82977.7|83027.7|82977.7|83028.2|82978.2|83026.8|82976.8|21
1621574720000|2021-05-21 05:25:20|83027.6|82977.6|83026.9|82976.9|83027.9|82977.9|83026.5|82976.5|21
1621574730000|2021-05-21 05:25:30|83026.8|82976.8|83026.8|82976.8|83027|82977|83025.2|82975.2|16
1621574740000|2021-05-21 05:25:40|83026.9|82976.9|83026.9|82976.9|83027|82977|83026.7|82976.7|5
1621574750000|2021-05-21 05:25:50|83027|82977|83026.4|82976.4|83027.7|82977.7|83026.2|82976.2|18
1621574760000|2021-05-21 05:26:00|83026.6|82976.6|83022.8|82972.8|83027.7|82977.7|83022.6|82972.6|27
1621574770000|2021-05-21 05:26:10|83022.9|82972.9|83021.8|82971.8|83023.9|82973.9|83021.1|82971.1|19
1621574780000|2021-05-21 05:26:20|83020.9|82970.9|83021.6|82971.6|83021.9|82971.9|83020.9|82970.9|12
1621574790000|2021-05-21 05:26:30|83021.8|82971.8|83022.7|82972.7|83023.5|82973.5|83021.5|82971.5|25
1621574800000|2021-05-21 05:26:40|83022.8|82972.8|83023|82973|83023.3|82973.3|83022.3|82972.3|19
1621574810000|2021-05-21 05:26:50|83023.1|82973.1|83023.4|82973.4|83023.7|82973.7|83022.9|82972.9|10
1621574820000|2021-05-21 05:27:00|83023.2|82973.2|83023.3|82973.3|83024.1|82974.1|83021|82971|25
1621574830000|2021-05-21 05:27:10|83022.7|82972.7|83022|82972|83022.8|82972.8|83021.3|82971.3|22
1621574840000|2021-05-21 05:27:20|83021.4|82971.4|83022.1|82972.1|83022.6|82972.6|83021|82971|18
1621574850000|2021-05-21 05:27:30|83021.9|82971.9|83021.4|82971.4|83023|82973|83021.3|82971.3|27
1621574860000|2021-05-21 05:27:40|83021.1|82971.1|83021.3|82971.3|83021.5|82971.5|83020.8|82970.8|9
1621574870000|2021-05-21 05:27:50|83021|82971|83020.7|82970.7|83021|82971|83020.5|82970.5|5
1621574880000|2021-05-21 05:28:00|83020.8|82970.8|83022.4|82972.4|83022.4|82972.4|83020.8|82970.8|10
1621574890000|2021-05-21 05:28:10|83022.2|82972.2|83022.5|82972.5|83023.1|82973.1|83020.9|82970.9|13
1621574900000|2021-05-21 05:28:20|83022.6|82972.6|83020.6|82970.6|83022.6|82972.6|83020.3|82970.3|14
1621574910000|2021-05-21 05:28:30|83020.8|82970.8|83020.8|82970.8|83021.6|82971.6|83020.4|82970.4|15
1621574920000|2021-05-21 05:28:40|83020.7|82970.7|83021|82971|83021.4|82971.4|83020.4|82970.4|19
1621574930000|2021-05-21 05:28:50|83020.8|82970.8|83020.1|82970.1|83021.1|82971.1|83020.1|82970.1|13
1621574940000|2021-05-21 05:29:00|83019.9|82969.9|83018.7|82968.7|83021.6|82971.6|83016.9|82966.9|35
1621574950000|2021-05-21 05:29:10|83018.5|82968.5|83019.1|82969.1|83019.6|82969.6|83017.9|82967.9|31
1621574960000|2021-05-21 05:29:20|83018.6|82968.6|83018.2|82968.2|83021.7|82971.7|83016.8|82966.8|44
1621574970000|2021-05-21 05:29:30|83018.4|82968.4|83019.9|82969.9|83020.1|82970.1|83018.1|82968.1|34
1621574980000|2021-05-21 05:29:40|83019.6|82969.6|83018.4|82968.4|83019.9|82969.9|83018.4|82968.4|34
1621574990000|2021-05-21 05:29:50|83018.5|82968.5|83019.2|82969.2|83019.9|82969.9|83018.1|82968.1|41
1621575000000|2021-05-21 05:30:00|83018.7|82968.7|83017.2|82967.2|83021.2|82971.2|83016|82966|57
1621575010000|2021-05-21 05:30:10|83017.1|82967.1|83020|82970|83020.8|82970.8|83017.1|82967.1|43
1621575020000|2021-05-21 05:30:20|83020.8|82970.8|83019.2|82969.2|83020.8|82970.8|83019.2|82969.2|40
1621575030000|2021-05-21 05:30:30|83019.4|82969.4|83021.2|82971.2|83021.3|82971.3|83019.4|82969.4|49
1621575040000|2021-05-21 05:30:40|83022.8|82972.8|83021.1|82971.1|83025.3|82975.3|83020.7|82970.7|70
1621575050000|2021-05-21 05:30:50|83020.2|82970.2|83021.8|82971.8|83023|82973|83020|82970|45
1621575060000|2021-05-21 05:31:00|83022.1|82972.1|83022.7|82972.7|83024.8|82974.8|83020.6|82970.6|46
1621575070000|2021-05-21 05:31:10|83022.3|82972.3|83025.9|82975.9|83026.9|82976.9|83022.3|82972.3|50
1621575080000|2021-05-21 05:31:20|83026.3|82976.3|83027.4|82977.4|83028.6|82978.6|83025.8|82975.8|69
1621575090000|2021-05-21 05:31:30|83027.6|82977.6|83028.1|82978.1|83031.2|82981.2|83027.5|82977.5|58
1621575100000|2021-05-21 05:31:40|83028|82978|83025.2|82975.2|83028.9|82978.9|83024.9|82974.9|52
1621575110000|2021-05-21 05:31:50|83025.3|82975.3|83028.4|82978.4|83028.4|82978.4|83024.7|82974.7|61
1621575120000|2021-05-21 05:32:00|83025.8|82975.8|83024.6|82974.6|83028.7|82978.7|83024.5|82974.5|55
1621575130000|2021-05-21 05:32:10|83024.4|82974.4|83022.2|82972.2|83025.2|82975.2|83022.2|82972.2|52
1621575140000|2021-05-21 05:32:20|83023|82973|83021.6|82971.6|83023|82973|83019.8|82969.8|44
1621575150000|2021-05-21 05:32:30|83021.3|82971.3|83021.9|82971.9|83022.3|82972.3|83020.9|82970.9|60
1621575160000|2021-05-21 05:32:40|83022|82972|83021.6|82971.6|83022.1|82972.1|83020.7|82970.7|54
1621575170000|2021-05-21 05:32:50|83021.5|82971.5|83021.6|82971.6|83023.1|82973.1|83020.3|82970.3|60
1621575180000|2021-05-21 05:33:00|83021.4|82971.4|83019.8|82969.8|83022.3|82972.3|83019.8|82969.8|55
1621575190000|2021-05-21 05:33:10|83019.9|82969.9|83020.9|82970.9|83021|82971|83018.9|82968.9|48
1621575200000|2021-05-21 05:33:20|83021.1|82971.1|83020.3|82970.3|83021.2|82971.2|83020.2|82970.2|42
1621575210000|2021-05-21 05:33:30|83020.2|82970.2|83021.5|82971.5|83022.4|82972.4|83019.8|82969.8|38
1621575220000|2021-05-21 05:33:40|83021.4|82971.4|83023.6|82973.6|83024.1|82974.1|83020|82970|44
1621575230000|2021-05-21 05:33:50|83023.8|82973.8|83022.6|82972.6|83023.8|82973.8|83021.8|82971.8|41
1621575240000|2021-05-21 05:34:00|83022.7|82972.7|83021.2|82971.2|83022.8|82972.8|83020.7|82970.7|43
1621575250000|2021-05-21 05:34:10|83021.1|82971.1|83016.8|82966.8|83021.6|82971.6|83014.2|82964.2|48
1621575260000|2021-05-21 05:34:20|83016.6|82966.6|83015.6|82965.6|83017.2|82967.2|83015.4|82965.4|35
1621575270000|2021-05-21 05:34:30|83015.5|82965.5|83014.1|82964.1|83016.3|82966.3|83013.9|82963.9|37
1621575280000|2021-05-21 05:34:40|83014.9|82964.9|83013.3|82963.3|83017|82967|83013.3|82963.3|43
1621575290000|2021-05-21 05:34:50|83014.5|82964.5|83024|82974|83024.4|82974.4|83012.3|82962.3|54
1621575300000|2021-05-21 05:35:00|83023.8|82973.8|83024.6|82974.6|83025.2|82975.2|83023.4|82973.4|53
1621575310000|2021-05-21 05:35:10|83024.3|82974.3|83024.3|82974.3|83025.4|82975.4|83022.5|82972.5|44
1621575320000|2021-05-21 05:35:20|83024.2|82974.2|83023.9|82973.9|83024.6|82974.6|83023.4|82973.4|48
1621575330000|2021-05-21 05:35:30|83023.7|82973.7|83024.3|82974.3|83024.6|82974.6|83023.1|82973.1|48
1621575340000|2021-05-21 05:35:40|83024.2|82974.2|83023.9|82973.9|83024.8|82974.8|83023.4|82973.4|32
1621575350000|2021-05-21 05:35:50|83024|82974|83023.5|82973.5|83024.7|82974.7|83022.9|82972.9|55
1621575360000|2021-05-21 05:36:00|83023.8|82973.8|83025|82975|83025.7|82975.7|83023.3|82973.3|26
1621575370000|2021-05-21 05:36:10|83024.5|82974.5|83023.8|82973.8|83025.5|82975.5|83020.6|82970.6|45
1621575380000|2021-05-21 05:36:20|83024.2|82974.2|83029.5|82979.5|83030.5|82980.5|83022.8|82972.8|74
1621575390000|2021-05-21 05:36:30|83030.1|82980.1|83031.1|82981.1|83033.6|82983.6|83026.3|82976.3|59
1621575400000|2021-05-21 05:36:40|83030.8|82980.8|83034.6|82984.6|83039.4|82989.4|83030.6|82980.6|65
1621575410000|2021-05-21 05:36:50|83034.1|82984.1|83036.3|82986.3|83041.6|82991.6|83032|82982|57
1621575420000|2021-05-21 05:37:00|83037|82987|83043.4|82993.4|83043.6|82993.6|83035.7|82985.7|56
1621575430000|2021-05-21 05:37:10|83043.7|82993.7|83042|82992|83045.6|82995.6|83041.4|82991.4|27
1621575440000|2021-05-21 05:37:20|83041.4|82991.4|83046.8|82996.8|83048.1|82998.1|83040.6|82990.6|42
1621575450000|2021-05-21 05:37:30|83046.2|82996.2|83044.9|82994.9|83047|82997|83041.2|82991.2|34
1621575460000|2021-05-21 05:37:40|83045.4|82995.4|83051.8|83001.8|83052.1|83002.1|83045.4|82995.4|50
1621575470000|2021-05-21 05:37:50|83052|83002|83055|83005|83058.5|83008.5|83049.6|82999.6|48
1621575480000|2021-05-21 05:38:00|83055.1|83005.1|83059|83009|83060.6|83010.6|83054.4|83004.4|33
1621575490000|2021-05-21 05:38:10|83058.9|83008.9|83053.3|83003.3|83060.7|83010.7|83051.4|83001.4|61
1621575500000|2021-05-21 05:38:20|83054.1|83004.1|83054.8|83004.8|83055.1|83005.1|83052.9|83002.9|33
1621575510000|2021-05-21 05:38:30|83053.3|83003.3|83057.9|83007.9|83058|83008|83053.3|83003.3|24
1621575520000|2021-05-21 05:38:40|83057.6|83007.6|83061.5|83011.5|83061.7|83011.7|83056.6|83006.6|26
1621575530000|2021-05-21 05:38:50|83061.6|83011.6|83059.3|83009.3|83061.6|83011.6|83056.1|83006.1|32
1621575540000|2021-05-21 05:39:00|83059.4|83009.4|83057.6|83007.6|83060.1|83010.1|83056|83006|45
1621575550000|2021-05-21 05:39:10|83056|83006|83055.2|83005.2|83059|83009|83053.8|83003.8|38
1621575560000|2021-05-21 05:39:20|83053.6|83003.6|83059.9|83009.9|83061.5|83011.5|83053.6|83003.6|40
1621575570000|2021-05-21 05:39:30|83059.7|83009.7|83066.8|83016.8|83069.1|83019.1|83057.7|83007.7|56
1621575580000|2021-05-21 05:39:40|83067.5|83017.5|83062.7|83012.7|83067.7|83017.7|83062.7|83012.7|20
1621575590000|2021-05-21 05:39:50|83062.6|83012.6|83062.9|83012.9|83065.1|83015.1|83062.4|83012.4|20
1621575600000|2021-05-21 05:40:00|83063.1|83013.1|83062.8|83012.8|83066.8|83016.8|83061.9|83011.9|54
1621575610000|2021-05-21 05:40:10|83063|83013|83063.2|83013.2|83064.5|83014.5|83061.4|83011.4|40
1621575620000|2021-05-21 05:40:20|83063.4|83013.4|83069.8|83019.8|83072.7|83022.7|83062.7|83012.7|61
1621575630000|2021-05-21 05:40:30|83069.5|83019.5|83069|83019|83072.5|83022.5|83066.1|83016.1|38
1621575640000|2021-05-21 05:40:40|83069.1|83019.1|83071.5|83021.5|83072|83022|83068.4|83018.4|36
1621575650000|2021-05-21 05:40:50|83071.1|83021.1|83066.6|83016.6|83071.1|83021.1|83060.8|83010.8|54
1621575660000|2021-05-21 05:41:00|83066.4|83016.4|83067.8|83017.8|83068.9|83018.9|83061.9|83011.9|44
1621575670000|2021-05-21 05:41:10|83068.3|83018.3|83066.2|83016.2|83069.2|83019.2|83066.2|83016.2|21
1621575680000|2021-05-21 05:41:20|83066.5|83016.5|83065.1|83015.1|83066.5|83016.5|83062.2|83012.2|22
1621575690000|2021-05-21 05:41:30|83064.9|83014.9|83063.1|83013.1|83066|83016|83061.9|83011.9|17
1621575700000|2021-05-21 05:41:40|83062.8|83012.8|83065.9|83015.9|83067.4|83017.4|83060.7|83010.7|49
1621575710000|2021-05-21 05:41:50|83066.7|83016.7|83065.2|83015.2|83067.2|83017.2|83061.3|83011.3|47
1621575720000|2021-05-21 05:42:00|83065.6|83015.6|83060.5|83010.5|83065.6|83015.6|83058.5|83008.5|33
1621575730000|2021-05-21 05:42:10|83063|83013|83062.7|83012.7|83064.6|83014.6|83058.7|83008.7|25
1621575740000|2021-05-21 05:42:20|83062.8|83012.8|83061.7|83011.7|83068.1|83018.1|83060.1|83010.1|42
1621575750000|2021-05-21 05:42:30|83062.2|83012.2|83064.3|83014.3|83065.3|83015.3|83059.4|83009.4|56
1621575760000|2021-05-21 05:42:40|83063.3|83013.3|83066.4|83016.4|83068.2|83018.2|83062.8|83012.8|59
1621575770000|2021-05-21 05:42:50|83066|83016|83065.7|83015.7|83067.9|83017.9|83064.7|83014.7|26
1621575780000|2021-05-21 05:43:00|83065.3|83015.3|83063.9|83013.9|83072.5|83022.5|83063.8|83013.8|29
1621575790000|2021-05-21 05:43:10|83064.5|83014.5|83075.9|83025.9|83075.9|83025.9|83064.5|83014.5|64
1621575800000|2021-05-21 05:43:20|83074.8|83024.8|83073.1|83023.1|83075.9|83025.9|83073.1|83023.1|42
1621575810000|2021-05-21 05:43:30|83073.3|83023.3|83072.7|83022.7|83075.7|83025.7|83072.7|83022.7|35
1621575820000|2021-05-21 05:43:40|83072|83022|83071.8|83021.8|83076.8|83026.8|83070.5|83020.5|27
1621575830000|2021-05-21 05:43:50|83071.3|83021.3|83069.8|83019.8|83072.6|83022.6|83069.8|83019.8|27
1621575840000|2021-05-21 05:44:00|83069.9|83019.9|83075.9|83025.9|83076|83026|83069.9|83019.9|42
1621575850000|2021-05-21 05:44:10|83075.7|83025.7|83074.9|83024.9|83075.9|83025.9|83074.4|83024.4|18
1621575860000|2021-05-21 05:44:20|83074.7|83024.7|83073.5|83023.5|83075.5|83025.5|83073.2|83023.2|20
1621575870000|2021-05-21 05:44:30|83073.4|83023.4|83078.5|83028.5|83078.5|83028.5|83072.5|83022.5|38
1621575880000|2021-05-21 05:44:40|83078.8|83028.8|83078.4|83028.4|83080|83030|83074.7|83024.7|56
1621575890000|2021-05-21 05:44:50|83078|83028|83078.4|83028.4|83078.4|83028.4|83076.2|83026.2|22
1621575900000|2021-05-21 05:45:00|83077.7|83027.7|83078.7|83028.7|83079.5|83029.5|83077.5|83027.5|49
1621575910000|2021-05-21 05:45:10|83078.8|83028.8|83078.6|83028.6|83080|83030|83074.8|83024.8|55
1621575920000|2021-05-21 05:45:20|83079.3|83029.3|83079.6|83029.6|83080.7|83030.7|83078|83028|44
1621575930000|2021-05-21 05:45:30|83078.5|83028.5|83084.2|83034.2|83084.3|83034.3|83077.8|83027.8|49
1621575940000|2021-05-21 05:45:40|83085.2|83035.2|83082.4|83032.4|83085.9|83035.9|83079.4|83029.4|65
1621575950000|2021-05-21 05:45:50|83082.1|83032.1|83085.8|83035.8|83086.9|83036.9|83081|83031|37
1621575960000|2021-05-21 05:46:00|83087|83037|83085.1|83035.1|83087.4|83037.4|83083.5|83033.5|59
1621575970000|2021-05-21 05:46:10|83085.4|83035.4|83086.1|83036.1|83086.7|83036.7|83085.4|83035.4|21
1621575980000|2021-05-21 05:46:20|83086.3|83036.3|83084.4|83034.4|83086.3|83036.3|83082.9|83032.9|42
1621575990000|2021-05-21 05:46:30|83084.3|83034.3|83085|83035|83086.4|83036.4|83082.5|83032.5|25
1621576000000|2021-05-21 05:46:40|83084.6|83034.6|83084.7|83034.7|83086.4|83036.4|83083.3|83033.3|16
1621576010000|2021-05-21 05:46:50|83084.8|83034.8|83086.3|83036.3|83086.5|83036.5|83084.6|83034.6|8
1621576020000|2021-05-21 05:47:00|83086.2|83036.2|83086.9|83036.9|83087.3|83037.3|83086.2|83036.2|13
1621576030000|2021-05-21 05:47:10|83085.3|83035.3|83087.2|83037.2|83087.3|83037.3|83083.2|83033.2|9
1621576040000|2021-05-21 05:47:20|83084.7|83034.7|83084.1|83034.1|83085.1|83035.1|83083.7|83033.7|10
1621576050000|2021-05-21 05:47:30|83084|83034|83084.8|83034.8|83087.1|83037.1|83084|83034|14
1621576060000|2021-05-21 05:47:40|83084|83034|83085.8|83035.8|83086.3|83036.3|83083.5|83033.5|23
1621576070000|2021-05-21 05:47:50|83085.6|83035.6|83084.6|83034.6|83085.6|83035.6|83084.3|83034.3|15
1621576080000|2021-05-21 05:48:00|83084.7|83034.7|83081.9|83031.9|83086.4|83036.4|83080.7|83030.7|41
1621576090000|2021-05-21 05:48:10|83081.2|83031.2|83081.1|83031.1|83082.1|83032.1|83076.5|83026.5|67
1621576100000|2021-05-21 05:48:20|83080.4|83030.4|83081.9|83031.9|83083.7|83033.7|83080.3|83030.3|72
1621576110000|2021-05-21 05:48:30|83080.8|83030.8|83081.1|83031.1|83083.2|83033.2|83079|83029|70
1621576120000|2021-05-21 05:48:40|83080.6|83030.6|83081|83031|83083.2|83033.2|83080.2|83030.2|42
1621576130000|2021-05-21 05:48:50|83080.9|83030.9|83080.9|83030.9|83080.9|83030.9|83080.7|83030.7|6
1621576140000|2021-05-21 05:49:00|83080.7|83030.7|83088.9|83038.9|83093.4|83043.4|83079.2|83029.2|42
1621576150000|2021-05-21 05:49:10|83088.8|83038.8|83091.7|83041.7|83093.4|83043.4|83085.3|83035.3|62
1621576160000|2021-05-21 05:49:20|83092.2|83042.2|83089.9|83039.9|83092.2|83042.2|83089.3|83039.3|40
1621576170000|2021-05-21 05:49:30|83089.7|83039.7|83089|83039|83091.6|83041.6|83086.1|83036.1|38
1621576180000|2021-05-21 05:49:40|83089.2|83039.2|83087.8|83037.8|83089.2|83039.2|83086.8|83036.8|27
1621576190000|2021-05-21 05:49:50|83087.7|83037.7|83087.9|83037.9|83088|83038|83086.5|83036.5|6
1621576200000|2021-05-21 05:50:00|83087.8|83037.8|83084.6|83034.6|83088.2|83038.2|83083.9|83033.9|27
1621576210000|2021-05-21 05:50:10|83084.9|83034.9|83079.9|83029.9|83084.9|83034.9|83078|83028|42
1621576220000|2021-05-21 05:50:20|83080.3|83030.3|83074|83024|83080.3|83030.3|83073.1|83023.1|54
1621576230000|2021-05-21 05:50:30|83073.8|83023.8|83073.2|83023.2|83075.2|83025.2|83072.8|83022.8|33
1621576240000|2021-05-21 05:50:40|83073.3|83023.3|83077.7|83027.7|83077.7|83027.7|83073|83023|37
1621576250000|2021-05-21 05:50:50|83077.9|83027.9|83078.2|83028.2|83079|83029|83075.7|83025.7|45
1621576260000|2021-05-21 05:51:00|83078|83028|83079.7|83029.7|83079.9|83029.9|83077.4|83027.4|36
1621576270000|2021-05-21 05:51:10|83080.8|83030.8|83082.9|83032.9|83085.4|83035.4|83080.8|83030.8|56
1621576280000|2021-05-21 05:51:20|83083.3|83033.3|83080.6|83030.6|83083.7|83033.7|83079.8|83029.8|25
1621576290000|2021-05-21 05:51:30|83081.4|83031.4|83080.4|83030.4|83081.7|83031.7|83080.4|83030.4|19
1621576300000|2021-05-21 05:51:40|83079|83029|83081.1|83031.1|83081.1|83031.1|83078.8|83028.8|14
1621576310000|2021-05-21 05:51:50|83080.8|83030.8|83081|83031|83081.3|83031.3|83080|83030|18
1621576320000|2021-05-21 05:52:00|83080.9|83030.9|83082.6|83032.6|83083.8|83033.8|83080.6|83030.6|26
1621576330000|2021-05-21 05:52:10|83082.5|83032.5|83081.2|83031.2|83082.5|83032.5|83081.2|83031.2|10
1621576340000|2021-05-21 05:52:20|83081.4|83031.4|83081.6|83031.6|83082.3|83032.3|83081.1|83031.1|17
1621576350000|2021-05-21 05:52:30|83082.2|83032.2|83081.8|83031.8|83082.3|83032.3|83081.8|83031.8|4
1621576360000|2021-05-21 05:52:40|83080.6|83030.6|83081.4|83031.4|83082.3|83032.3|83080|83030|8
1621576370000|2021-05-21 05:52:50|83081.2|83031.2|83082.6|83032.6|83083.2|83033.2|83080.6|83030.6|14
1621576380000|2021-05-21 05:53:00|83082.2|83032.2|83084|83034|83084.4|83034.4|83082.2|83032.2|11
1621576390000|2021-05-21 05:53:10|83084.2|83034.2|83079.6|83029.6|83084.2|83034.2|83077.5|83027.5|25
1621576400000|2021-05-21 05:53:20|83079.7|83029.7|83079|83029|83080|83030|83079|83029|22
1621576410000|2021-05-21 05:53:30|83078|83028|83077.4|83027.4|83078.9|83028.9|83076.9|83026.9|31
1621576420000|2021-05-21 05:53:40|83077.8|83027.8|83077.9|83027.9|83078.6|83028.6|83076.8|83026.8|19
1621576430000|2021-05-21 05:53:50|83078.3|83028.3|83079.9|83029.9|83080|83030|83077.8|83027.8|10
1621576440000|2021-05-21 05:54:00|83079.4|83029.4|83080|83030|83080.3|83030.3|83079.1|83029.1|29
1621576450000|2021-05-21 05:54:10|83079.8|83029.8|83078.8|83028.8|83081.4|83031.4|83078.3|83028.3|34
1621576460000|2021-05-21 05:54:20|83078.7|83028.7|83075.2|83025.2|83080.5|83030.5|83075|83025|35
1621576470000|2021-05-21 05:54:30|83075.8|83025.8|83075.7|83025.7|83077.3|83027.3|83074.9|83024.9|24
1621576480000|2021-05-21 05:54:40|83075.2|83025.2|83074.5|83024.5|83075.3|83025.3|83074.5|83024.5|7
1621576490000|2021-05-21 05:54:50|83075.9|83025.9|83075.4|83025.4|83076.8|83026.8|83075.1|83025.1|24
1621576500000|2021-05-21 05:55:00|83075.3|83025.3|83076.7|83026.7|83077.2|83027.2|83075.1|83025.1|26
1621576510000|2021-05-21 05:55:10|83077|83027|83076.6|83026.6|83077.5|83027.5|83075.3|83025.3|15
1621576520000|2021-05-21 05:55:20|83077.9|83027.9|83081.4|83031.4|83081.6|83031.6|83077.9|83027.9|23
1621576530000|2021-05-21 05:55:30|83081|83031|83080.2|83030.2|83081|83031|83079.2|83029.2|16
1621576540000|2021-05-21 05:55:40|83079.3|83029.3|83078.5|83028.5|83081.8|83031.8|83077.1|83027.1|18
1621576550000|2021-05-21 05:55:50|83078.1|83028.1|83077.2|83027.2|83078.4|83028.4|83076.1|83026.1|10
1621576560000|2021-05-21 05:56:00|83078|83028|83076.7|83026.7|83078|83028|83074.7|83024.7|30
1621576570000|2021-05-21 05:56:10|83077.2|83027.2|83076.6|83026.6|83077.4|83027.4|83074.7|83024.7|13
1621576580000|2021-05-21 05:56:20|83076.9|83026.9|83074.8|83024.8|83077.8|83027.8|83074.6|83024.6|17
1621576590000|2021-05-21 05:56:30|83074.9|83024.9|83075|83025|83077.8|83027.8|83074.6|83024.6|10
1621576600000|2021-05-21 05:56:40|83075.1|83025.1|83075.6|83025.6|83075.6|83025.6|83074.6|83024.6|11
1621576610000|2021-05-21 05:56:50|83075.7|83025.7|83075.5|83025.5|83077|83027|83074.9|83024.9|10
1621576620000|2021-05-21 05:57:00|83075.2|83025.2|83079.5|83029.5|83081.9|83031.9|83075.2|83025.2|29
1621576630000|2021-05-21 05:57:10|83079.2|83029.2|83078.7|83028.7|83083.1|83033.1|83078.7|83028.7|15
1621576640000|2021-05-21 05:57:20|83079.9|83029.9|83090.9|83040.9|83090.9|83040.9|83079.9|83029.9|32
1621576650000|2021-05-21 05:57:30|83091.1|83041.1|83092.2|83042.2|83094.4|83044.4|83091.1|83041.1|40
1621576660000|2021-05-21 05:57:40|83091.6|83041.6|83091.6|83041.6|83092.4|83042.4|83091.4|83041.4|18
1621576670000|2021-05-21 05:57:50|83092.1|83042.1|83090.5|83040.5|83092.3|83042.3|83090.5|83040.5|15
1621576680000|2021-05-21 05:58:00|83090.6|83040.6|83090.8|83040.8|83091.3|83041.3|83089.9|83039.9|13
1621576690000|2021-05-21 05:58:10|83091|83041|83085.4|83035.4|83091|83041|83085.3|83035.3|25
1621576700000|2021-05-21 05:58:20|83084.5|83034.5|83083.5|83033.5|83084.8|83034.8|83082.6|83032.6|29
1621576710000|2021-05-21 05:58:30|83083.7|83033.7|83086.1|83036.1|83086.9|83036.9|83083.7|83033.7|27
1621576720000|2021-05-21 05:58:40|83086.6|83036.6|83084.5|83034.5|83086.7|83036.7|83082|83032|27
1621576730000|2021-05-21 05:58:50|83084.3|83034.3|83082.9|83032.9|83084.7|83034.7|83082.9|83032.9|15
1621576740000|2021-05-21 05:59:00|83082|83032|83082.2|83032.2|83083.4|83033.4|83081.1|83031.1|33
1621576750000|2021-05-21 05:59:10|83082|83032|83082.4|83032.4|83085.6|83035.6|83081.9|83031.9|25
1621576760000|2021-05-21 05:59:20|83082.7|83032.7|83082.5|83032.5|83082.8|83032.8|83082|83032|20
1621576770000|2021-05-21 05:59:30|83083.3|83033.3|83082.7|83032.7|83085.2|83035.2|83081.9|83031.9|27
1621576780000|2021-05-21 05:59:40|83082.6|83032.6|83089.7|83039.7|83090.9|83040.9|83082.6|83032.6|38
1621576790000|2021-05-21 05:59:50|83090.6|83040.6|83092.7|83042.7|83092.7|83042.7|83090.4|83040.4|39
1621576800000|2021-05-21 06:00:00|83093.1|83043.1|83094.7|83044.7|83094.7|83044.7|83090.3|83040.3|38
1621576810000|2021-05-21 06:00:10|83094.8|83044.8|83085.2|83035.2|83096.4|83046.4|83085.2|83035.2|54
1621576820000|2021-05-21 06:00:20|83085.7|83035.7|83078.1|83028.1|83085.7|83035.7|83078.1|83028.1|68
1621576830000|2021-05-21 06:00:30|83078.4|83028.4|83069.3|83019.3|83078.5|83028.5|83068.5|83018.5|64
1621576840000|2021-05-21 06:00:40|83069.2|83019.2|83067.5|83017.5|83069.2|83019.2|83066.4|83016.4|44
1621576850000|2021-05-21 06:00:50|83067.2|83017.2|83072.4|83022.4|83074.2|83024.2|83067.2|83017.2|46
1621576860000|2021-05-21 06:01:00|83072.3|83022.3|83079|83029|83079.7|83029.7|83071.2|83021.2|56
1621576870000|2021-05-21 06:01:10|83079.1|83029.1|83072.4|83022.4|83079.1|83029.1|83072|83022|47
1621576880000|2021-05-21 06:01:20|83072.5|83022.5|83071.2|83021.2|83072.7|83022.7|83070.5|83020.5|42
1621576890000|2021-05-21 06:01:30|83071.3|83021.3|83073.4|83023.4|83073.8|83023.8|83071.2|83021.2|37
1621576900000|2021-05-21 06:01:40|83073.2|83023.2|83070|83020|83073.3|83023.3|83070|83020|31
1621576910000|2021-05-21 06:01:50|83070.1|83020.1|83069.9|83019.9|83072.8|83022.8|83068.5|83018.5|46
1621576920000|2021-05-21 06:02:00|83070|83020|83069.3|83019.3|83076|83026|83068.8|83018.8|43
1621576930000|2021-05-21 06:02:10|83069.1|83019.1|83071.8|83021.8|83073.7|83023.7|83069.1|83019.1|37
1621576940000|2021-05-21 06:02:20|83071.5|83021.5|83072.9|83022.9|83073.1|83023.1|83071|83021|29
1621576950000|2021-05-21 06:02:30|83072.3|83022.3|83070.1|83020.1|83072.6|83022.6|83069.8|83019.8|28
1621576960000|2021-05-21 06:02:40|83070.2|83020.2|83071.7|83021.7|83072.4|83022.4|83066.9|83016.9|43
1621576970000|2021-05-21 06:02:50|83072.2|83022.2|83072.6|83022.6|83074.5|83024.5|83071.6|83021.6|35
1621576980000|2021-05-21 06:03:00|83072.5|83022.5|83078.9|83028.9|83079|83029|83072.5|83022.5|38
1621576990000|2021-05-21 06:03:10|83078.7|83028.7|83073.1|83023.1|83079|83029|83072.7|83022.7|45
1621577000000|2021-05-21 06:03:20|83073|83023|83063.6|83013.6|83073|83023|83063.5|83013.5|62
1621577010000|2021-05-21 06:03:30|83063.4|83013.4|83062.7|83012.7|83063.5|83013.5|83060.3|83010.3|51
1621577020000|2021-05-21 06:03:40|83061.7|83011.7|83057.8|83007.8|83062.2|83012.2|83057.5|83007.5|36
1621577030000|2021-05-21 06:03:50|83058|83008|83059.2|83009.2|83059.9|83009.9|83057.6|83007.6|37
1621577040000|2021-05-21 06:04:00|83059|83009|83056.9|83006.9|83059|83009|83055.4|83005.4|40
1621577050000|2021-05-21 06:04:10|83056.7|83006.7|83053.8|83003.8|83057.2|83007.2|83053.7|83003.7|27
1621577060000|2021-05-21 06:04:20|83053.9|83003.9|83048.1|82998.1|83053.9|83003.9|83047.2|82997.2|45
1621577070000|2021-05-21 06:04:30|83048.2|82998.2|83042.8|82992.8|83048.2|82998.2|83040.4|82990.4|60
1621577080000|2021-05-21 06:04:40|83043.4|82993.4|83048.1|82998.1|83048.4|82998.4|83043.4|82993.4|40
1621577090000|2021-05-21 06:04:50|83048.4|82998.4|83046.9|82996.9|83050.8|83000.8|83043.5|82993.5|47
1621577100000|2021-05-21 06:05:00|83047.1|82997.1|83048.9|82998.9|83049|82999|83046.4|82996.4|34
1621577110000|2021-05-21 06:05:10|83048.8|82998.8|83027.7|82977.7|83050.5|83000.5|83026.5|82976.5|32
1621577120000|2021-05-21 06:05:20|83026.8|82976.8|83023.3|82973.3|83027.3|82977.3|83021.8|82971.8|45
1621577130000|2021-05-21 06:05:30|83023.5|82973.5|83028.7|82978.7|83028.7|82978.7|83022.6|82972.6|44
1621577140000|2021-05-21 06:05:40|83028|82978|83028.8|82978.8|83029.1|82979.1|83028|82978|30
1621577150000|2021-05-21 06:05:50|83028.7|82978.7|83031.8|82981.8|83032.3|82982.3|83028.6|82978.6|46
1621577160000|2021-05-21 06:06:00|83031.5|82981.5|83030.9|82980.9|83033|82983|83030.8|82980.8|29
1621577170000|2021-05-21 06:06:10|83031.1|82981.1|83029.5|82979.5|83033.3|82983.3|83029.2|82979.2|43
1621577180000|2021-05-21 06:06:20|83029.1|82979.1|83030.7|82980.7|83031.1|82981.1|83029|82979|26
1621577190000|2021-05-21 06:06:30|83030.6|82980.6|83031.9|82981.9|83032.1|82982.1|83029.1|82979.1|19
1621577200000|2021-05-21 06:06:40|83031.7|82981.7|83034.7|82984.7|83035.9|82985.9|83031.7|82981.7|25
1621577210000|2021-05-21 06:06:50|83035.2|82985.2|83033.2|82983.2|83035.7|82985.7|83032.7|82982.7|36
1621577220000|2021-05-21 06:07:00|83033.4|82983.4|83032.7|82982.7|83034.1|82984.1|83031.8|82981.8|27
1621577230000|2021-05-21 06:07:10|83032.9|82982.9|83033.1|82983.1|83034|82984|83032.5|82982.5|22
1621577240000|2021-05-21 06:07:20|83032.8|82982.8|83036.7|82986.7|83037.3|83000.3|83019.1|82981.4|32
1621577250000|2021-05-21 06:07:30|83037.6|82987.6|83044.1|82994.1|83046.3|83000.1|83025.1|82987.5|47
1621577260000|2021-05-21 06:07:40|83043.9|82993.9|83045|82995|83046.5|82996.5|83040.3|82990.3|55
1621577270000|2021-05-21 06:07:50|83045.3|82995.3|83039.3|82989.3|83045.3|82995.3|83034.4|82984.4|47
1621577280000|2021-05-21 06:08:00|83038.7|82988.7|83045.6|82995.6|83046.5|82996.5|83038.6|82988.6|51
1621577290000|2021-05-21 06:08:10|83044.8|82994.8|83036.8|82986.8|83044.8|82994.8|83036.2|82986.2|33
1621577300000|2021-05-21 06:08:20|83037|82987|83042.4|82992.4|83046.9|82996.9|83036.7|82986.7|38
1621577310000|2021-05-21 06:08:30|83042.5|82992.5|83041.9|82991.9|83042.8|82992.8|83038.3|82988.3|42
1621577320000|2021-05-21 06:08:40|83042.1|82992.1|83040.6|82990.6|83042.1|82992.1|83039.7|82989.7|32
1621577330000|2021-05-21 06:08:50|83040.7|82990.7|83044.5|82994.5|83044.5|82994.5|83040.4|82990.4|37
1621577340000|2021-05-21 06:09:00|83044.4|82994.4|83038|82988|83044.4|82994.4|83035.1|82985.1|40
1621577350000|2021-05-21 06:09:10|83037.4|82987.4|83029.3|82979.3|83039|82989|83029.1|82979.1|48
1621577360000|2021-05-21 06:09:20|83029.4|82979.4|83039.8|82989.8|83041.8|82991.8|83028.3|82978.3|36
1621577370000|2021-05-21 06:09:30|83040.8|82990.8|83039.6|82989.6|83041.8|82991.8|83038.3|82988.3|27
1621577380000|2021-05-21 06:09:40|83040.3|82990.3|83038.9|82988.9|83040.6|82990.6|83038.9|82988.9|35
1621577390000|2021-05-21 06:09:50|83039|82989|83037.2|82987.2|83039.1|82989.1|83036.3|82986.3|18
1621577400000|2021-05-21 06:10:00|83037.4|82987.4|83037.5|82987.5|83037.7|82987.7|83036.5|82986.5|16
1621577410000|2021-05-21 06:10:10|83036.7|82986.7|83026.6|83001.6|83039|83001.6|83023.5|82985.9|18
1621577420000|2021-05-21 06:10:20|83037.5|82987.5|83041.1|82991.1|83041.8|83002|83026.8|82986.3|40
1621577430000|2021-05-21 06:10:30|83041.3|82991.3|83046.1|82996.1|83047.8|82997.8|83040.8|82990.8|36
1621577440000|2021-05-21 06:10:40|83045.8|82995.8|83040.1|82990.1|83046.2|82996.2|83040.1|82990.1|32
1621577450000|2021-05-21 06:10:50|83040.2|82990.2|83036.5|82986.5|83040.2|82990.2|83035.6|82985.6|28
1621577460000|2021-05-21 06:11:00|83036.6|82986.6|83038.6|82988.6|83038.6|82988.6|83036.6|82986.6|23
1621577470000|2021-05-21 06:11:10|83038|82988|83037.5|82987.5|83039.2|82989.2|83037.5|82987.5|16
1621577480000|2021-05-21 06:11:20|83037.3|82987.3|83030.2|82980.2|83037.6|82987.6|83029.8|82979.8|28
1621577490000|2021-05-21 06:11:30|83031.2|82981.2|83030|82980|83032|82982|83029.7|82979.7|20
1621577500000|2021-05-21 06:11:40|83028.7|82978.7|83036.2|82986.2|83036.4|82986.4|83028.7|82978.7|30
1621577510000|2021-05-21 06:11:50|83035.7|82985.7|83041.6|82991.6|83045.6|82999.6|83023.7|82985.5|44
1621577520000|2021-05-21 06:12:00|83041.5|82991.5|83041.8|82991.8|83042.2|82992.2|83041.2|82991.2|27
1621577530000|2021-05-21 06:12:10|83041.4|82991.4|83042.7|82992.7|83043.7|82993.7|83040.9|82990.9|33
1621577540000|2021-05-21 06:12:20|83042|82992|83044.3|82994.3|83046.6|82996.6|83041.1|82991.1|25
1621577550000|2021-05-21 06:12:30|83044.1|82994.1|83043.4|82993.4|83044.1|82994.1|83040.3|82990.3|50
1621577560000|2021-05-21 06:12:40|83043.1|82993.1|83045.6|82995.6|83045.7|82995.7|83042.7|82992.7|27
1621577570000|2021-05-21 06:12:50|83045.4|82995.4|83043.9|82993.9|83046.2|83008.5|83031.9|82992.8|35
1621577580000|2021-05-21 06:13:00|83044.3|82994.3|83037.8|82987.8|83044.8|82994.8|83036.8|82986.8|36
1621577590000|2021-05-21 06:13:10|83037|82987|83034.9|82984.9|83037.9|82987.9|83034|82984|25
1621577600000|2021-05-21 06:13:20|83036.3|82986.3|83036.1|82986.1|83036.5|82986.5|83034.7|82984.7|26
1621577610000|2021-05-21 06:13:30|83036.4|82986.4|83037.2|82987.2|83038.2|82988.2|83035.2|82985.2|29
1621577620000|2021-05-21 06:13:40|83036.9|82986.9|83033.9|82983.9|83036.9|82986.9|83033.1|82983.1|24
1621577630000|2021-05-21 06:13:50|83034.1|82984.1|83034.6|82984.6|83034.9|82984.9|83032.7|82982.7|31
1621577640000|2021-05-21 06:14:00|83033.4|82983.4|83044.4|82994.4|83044.5|83005.4|83025.3|82980.7|42
1621577650000|2021-05-21 06:14:10|83044|82994|83043.9|82993.9|83046.1|82996.1|83043.3|82993.3|25
1621577660000|2021-05-21 06:14:20|83044.4|82994.4|83046.6|82996.6|83046.6|82996.6|83043.7|82993.7|26
1621577670000|2021-05-21 06:14:30|83046.8|82996.8|83047.3|82997.3|83047.9|82997.9|83046.8|82996.8|19
1621577680000|2021-05-21 06:14:40|83047.4|82997.4|83046|82996|83047.4|82997.4|83043.7|82993.7|14
1621577690000|2021-05-21 06:14:50|83046.2|82996.2|83045.5|82995.5|83048.1|82998.1|83043.9|82993.9|25
1621577700000|2021-05-21 06:15:00|83044.9|82994.9|83038.1|82988.1|83044.9|82994.9|83038|82988|36
1621577710000|2021-05-21 06:15:10|83037.9|82987.9|83035.5|82985.5|83041.6|83001.5|83026.5|82983.8|36
1621577720000|2021-05-21 06:15:20|83035.4|82985.4|83037.5|82987.5|83038.7|82988.7|83033.4|82983.4|36
1621577730000|2021-05-21 06:15:30|83037.3|82987.3|83037.2|82987.2|83038|82988|83035.8|82985.8|23
1621577740000|2021-05-21 06:15:40|83037.4|82987.4|83039|82989|83039.6|82989.6|83036.5|82986.5|29
1621577750000|2021-05-21 06:15:50|83039.3|82989.3|83038.7|82988.7|83039.9|82989.9|83037|82987|19
1621577760000|2021-05-21 06:16:00|83038.8|82988.8|83037.3|82987.3|83040.4|82990.4|83036.4|82986.4|17
1621577770000|2021-05-21 06:16:10|83036.8|82986.8|83040.9|82990.9|83041.1|82991.1|83035.1|82985.1|22
1621577780000|2021-05-21 06:16:20|83040.6|82990.6|83039.8|82989.8|83041.3|82991.3|83039.8|82989.8|13
1621577790000|2021-05-21 06:16:30|83040|82990|83036.7|82986.7|83040|82990|83030.9|82980.9|33
1621577800000|2021-05-21 06:16:40|83036.6|82986.6|83036.7|82986.7|83037.8|82987.8|83034.4|82984.4|24
1621577810000|2021-05-21 06:16:50|83037|82987|83034.7|82984.7|83038.9|82988.9|83033.5|82983.5|28
1621577820000|2021-05-21 06:17:00|83034.6|82984.6|83036.3|82986.3|83037.1|82987.1|83034.6|82984.6|22
1621577830000|2021-05-21 06:17:10|83023.8|82998.8|83035.3|82985.3|83036.7|82998.9|83023.8|82982.6|16
1621577840000|2021-05-21 06:17:20|83035.1|82985.1|83036.4|82986.4|83036.6|82998.3|83022.2|82985.1|25
1621577850000|2021-05-21 06:17:30|83036.3|82986.3|83036.4|82986.4|83037.5|82987.5|83034.4|82984.4|27
1621577860000|2021-05-21 06:17:40|83035.4|82985.4|83033.5|82983.5|83036.9|82998.3|83022.8|82979.5|40
1621577870000|2021-05-21 06:17:50|83032.4|82982.4|83033.7|82983.7|83034.5|82984.5|83032.2|82982.2|32
1621577880000|2021-05-21 06:18:00|83033.5|82983.5|83035.7|82985.7|83038.2|83002.9|83025.2|82982.8|37
1621577890000|2021-05-21 06:18:10|83035.9|82985.9|83037.9|82987.9|83042.3|83001.8|83026.8|82984.7|43
1621577900000|2021-05-21 06:18:20|83038.4|82988.4|83039.1|82989.1|83039.6|82989.6|83038.4|82988.4|27
1621577910000|2021-05-21 06:18:30|83039.3|82989.3|83039|82989|83039.7|82989.7|83037.9|82987.9|25
1621577920000|2021-05-21 06:18:40|83040.4|82990.4|83040.5|82990.5|83041.6|82991.6|83039.3|82989.3|27
1621577930000|2021-05-21 06:18:50|83041.3|82991.3|83040.7|82990.7|83043.8|82993.8|83040.7|82990.7|17
1621577940000|2021-05-21 06:19:00|83041.3|82991.3|83043|82993|83043|82993|83041.1|82991.1|20
1621577950000|2021-05-21 06:19:10|83043.1|82993.1|83040.8|82990.8|83043.8|82993.8|83040.5|82990.5|13
1621577960000|2021-05-21 06:19:20|83040.3|82990.3|83041.4|82991.4|83041.6|82991.6|83040.1|82990.1|14
1621577970000|2021-05-21 06:19:30|83041.3|82991.3|83040.9|82990.9|83043.3|82993.3|83039.7|82989.7|30
1621577980000|2021-05-21 06:19:40|83040.8|82990.8|83037.8|82987.8|83040.8|82999.1|83024.1|82979.9|48
1621577990000|2021-05-21 06:19:50|83038.6|82988.6|83046.6|82996.6|83046.8|82996.8|83034.4|82984.4|54
1621578000000|2021-05-21 06:20:00|83046.5|82996.5|83046.3|82996.3|83047.8|82997.8|83046.2|82996.2|28
1621578010000|2021-05-21 06:20:10|83046.2|82996.2|83047.4|82997.4|83047.4|82997.4|83046.2|82996.2|28
1621578020000|2021-05-21 06:20:20|83047.2|82997.2|83046.6|82996.6|83047.6|82997.6|83044.7|82994.7|35
1621578030000|2021-05-21 06:20:30|83046.8|82996.8|83051.2|83001.2|83052.4|83011|83035.3|82996.7|40
1621578040000|2021-05-21 06:20:40|83052.1|83002.1|83051|83001|83052.1|83002.1|83047.3|82997.3|22
1621578050000|2021-05-21 06:20:50|83050.9|83000.9|83051.2|83001.2|83051.3|83001.3|83049.9|82999.9|22
1621578060000|2021-05-21 06:21:00|83049.8|82999.8|83049.9|82999.9|83050|83000|83048.2|82998.2|10
1621578070000|2021-05-21 06:21:10|83049.8|82999.8|83050.2|83000.2|83050.3|83000.3|83048.1|82998.1|21
1621578080000|2021-05-21 06:21:20|83050.3|83000.3|83050.8|83000.8|83052.4|83014.2|83039.2|82997.8|15
1621578090000|2021-05-21 06:21:30|83050.9|83000.9|83053.2|83003.2|83054.9|83016.7|83040.9|83000.9|26
1621578100000|2021-05-21 06:21:40|83052.6|83002.6|83053.4|83003.4|83054.2|83004.2|83052.6|83002.6|27
1621578110000|2021-05-21 06:21:50|83053.3|83003.3|83050.7|83000.7|83053.3|83003.3|83050.4|83000.4|25
1621578120000|2021-05-21 06:22:00|83050.5|83000.5|83050.1|83000.1|83051.9|83001.9|83049.2|82999.2|24
1621578130000|2021-05-21 06:22:10|83049.8|82999.8|83049.5|82999.5|83050.3|83000.3|83049.1|82999.1|19
1621578140000|2021-05-21 06:22:20|83049.7|82999.7|83053|83003|83053.5|83003.5|83049.7|82999.7|25
1621578150000|2021-05-21 06:22:30|83052.7|83002.7|83052.1|83002.1|83052.9|83002.9|83050.7|83000.7|18
1621578160000|2021-05-21 06:22:40|83051.3|83001.3|83049.6|82999.6|83051.8|83001.8|83049.6|82999.6|25
1621578170000|2021-05-21 06:22:50|83049.5|82999.5|83051.3|83001.3|83054.1|83017|83038.3|82997.5|22
1621578180000|2021-05-21 06:23:00|83039.1|83014.1|83053.4|83003.4|83054.4|83014.1|83039.1|82997.6|34
1621578190000|2021-05-21 06:23:10|83053|83003|83053.8|83003.8|83054|83004|83052.4|83002.4|23
1621578200000|2021-05-21 06:23:20|83052.5|83002.5|83052.7|83002.7|83054.8|83004.8|83052.5|83002.5|21
1621578210000|2021-05-21 06:23:30|83052.5|83002.5|83044.6|82994.6|83053.2|83003.2|83042.4|82992.4|45
1621578220000|2021-05-21 06:23:40|83044.5|82994.5|83043.4|82993.4|83044.6|82994.6|83041.9|82991.9|27
1621578230000|2021-05-21 06:23:50|83043.2|82993.2|83041.2|82991.2|83043.5|82993.5|83040.2|82990.2|31
1621578240000|2021-05-21 06:24:00|83040.8|82990.8|83049|82999|83049.2|83007.9|83032.9|82989.4|46
1621578250000|2021-05-21 06:24:10|83048.9|82998.9|83049.2|82999.2|83051.1|83001.1|83047|82997|33
1621578260000|2021-05-21 06:24:20|83049.4|82999.4|83047.9|82997.9|83049.6|82999.6|83047.6|82997.6|20
1621578270000|2021-05-21 06:24:30|83048.3|82998.3|83045.4|82995.4|83049|82999|83045.1|82995.1|21
1621578280000|2021-05-21 06:24:40|83045.2|82995.2|83050.9|83000.9|83051|83001|83045.1|82995.1|15
1621578290000|2021-05-21 06:24:50|83050|83000|83043.8|83018.8|83055.9|83018.8|83043.8|82999.4|18
1621578300000|2021-05-21 06:25:00|83043.2|83018.2|83061.3|83011.3|83063.1|83026|83043.2|83004.4|55
1621578310000|2021-05-21 06:25:10|83061.4|83011.4|83062.7|83012.7|83062.7|83024.7|83048.1|83011.3|23
1621578320000|2021-05-21 06:25:20|83062.2|83012.2|83062.4|83012.4|83063.2|83013.2|83062.1|83012.1|28
1621578330000|2021-05-21 06:25:30|83062.3|83012.3|83062.2|83012.2|83063.5|83013.5|83061.4|83011.4|22
1621578340000|2021-05-21 06:25:40|83062.3|83012.3|83065.5|83015.5|83066.3|83028.7|83050.4|83012.2|32
1621578350000|2021-05-21 06:25:50|83065.4|83015.4|83073.8|83023.8|83074.7|83035.8|83059.3|83015.4|46
1621578360000|2021-05-21 06:26:00|83074|83024|83075.8|83025.8|83075.8|83025.8|83073.5|83023.5|26
1621578370000|2021-05-21 06:26:10|83076.1|83026.1|83057.8|83032.8|83076.9|83035.6|83057.1|83019.9|42
1621578380000|2021-05-21 06:26:20|83057.4|83032.4|83054.9|83029.9|83072.4|83035.2|83054.5|83016|48
1621578390000|2021-05-21 06:26:30|83055.2|83030.2|83056|83031|83070.5|83032.9|83054.8|83017.7|46
1621578400000|2021-05-21 06:26:40|83055.8|83030.8|83056.6|83031.6|83057|83032|83055.7|83030.7|27
1621578410000|2021-05-21 06:26:50|83056.7|83031.7|83057|83032|83057|83032|83056|83031|19
1621578420000|2021-05-21 06:27:00|83056.2|83031.2|83054.7|83029.7|83068.3|83031.2|83054.6|83016.4|32
1621578430000|2021-05-21 06:27:10|83054.6|83029.6|83055.5|83030.5|83056.2|83031.2|83053.9|83028.9|26
1621578440000|2021-05-21 06:27:20|83055.8|83030.8|83067.1|83017.1|83068.6|83030.8|83055.8|83017|20
1621578450000|2021-05-21 06:27:30|83067.2|83017.2|83067.6|83017.6|83067.6|83017.6|83067|83017|15
1621578460000|2021-05-21 06:27:40|83066.8|83016.8|83069.8|83019.8|83069.8|83031.6|83054.9|83016.8|43
1621578470000|2021-05-21 06:27:50|83069.7|83019.7|83066.2|83016.2|83069.7|83028.5|83052.4|83014.6|43
1621578480000|2021-05-21 06:28:00|83066|83016|83060.8|83010.8|83067.5|83024.4|83048|83010.8|45
1621578490000|2021-05-21 06:28:10|83049.7|83024.7|83067.1|83017.1|83067.1|83029.4|83048.6|83013.7|34
1621578500000|2021-05-21 06:28:20|83055.1|83030.1|83067.2|83017.2|83067.9|83030.1|83055.1|83015.4|29
1621578510000|2021-05-21 06:28:30|83067.1|83017.1|83068.4|83018.4|83069.5|83019.5|83066.6|83016.6|26
1621578520000|2021-05-21 06:28:40|83068.5|83018.5|83072.2|83022.2|83073.1|83023.1|83068.5|83018.5|25
1621578530000|2021-05-21 06:28:50|83073.3|83023.3|83072.9|83022.9|83073.3|83036|83059.1|83022.3|33
1621578540000|2021-05-21 06:29:00|83073.1|83023.1|83082.2|83032.2|83084.7|83034.7|83073|83023|52
1621578550000|2021-05-21 06:29:10|83082.1|83032.1|83081.8|83031.8|83083|83033|83081.4|83031.4|23
1621578560000|2021-05-21 06:29:20|83081.9|83031.9|83083.1|83033.1|83083.9|83033.9|83081.6|83031.6|35
1621578570000|2021-05-21 06:29:30|83082.9|83032.9|83083.1|83033.1|83083.7|83033.7|83081.8|83031.8|40
1621578580000|2021-05-21 06:29:40|83083|83033|83085.1|83035.1|83088.3|83038.3|83082.7|83032.7|45
1621578590000|2021-05-21 06:29:50|83085.3|83035.3|83089.1|83039.1|83090.9|83040.9|83085|83035|46
1621578600000|2021-05-21 06:30:00|83089.3|83039.3|83087.5|83037.5|83091.5|83041.5|83087.5|83037.5|41
1621578610000|2021-05-21 06:30:10|83087.7|83037.7|83073.6|83048.6|83087.7|83049.8|83072.7|83034.9|21
1621578620000|2021-05-21 06:30:20|83074.2|83049.2|83085.4|83035.4|83086|83049.3|83072.8|83034.5|25
1621578630000|2021-05-21 06:30:30|83084.6|83034.6|83074.8|83049.8|83084.9|83050|83072.4|83034.4|18
1621578640000|2021-05-21 06:30:40|83074.7|83049.7|83073.4|83048.4|83075.2|83050.2|83071.4|83046.4|27
1621578650000|2021-05-21 06:30:50|83073.3|83048.3|83090.3|83040.3|83092.3|83053.8|83073.2|83039.6|30
1621578660000|2021-05-21 06:31:00|83090.6|83040.6|83103.2|83053.2|83104.3|83066.1|83089.6|83040.6|34
1621578670000|2021-05-21 06:31:10|83103|83053|83083.2|83058.2|83103.1|83059.3|83082|83046.2|39
1621578680000|2021-05-21 06:31:20|83083.3|83058.3|83078.5|83053.5|83083.3|83058.3|83078.4|83053.4|39
1621578690000|2021-05-21 06:31:30|83078|83053|83080.8|83055.8|83093.9|83057.8|83078|83042.2|50
1621578700000|2021-05-21 06:31:40|83080.7|83055.7|83095.1|83045.1|83097.2|83059.1|83080.1|83045|25
1621578710000|2021-05-21 06:31:50|83094.9|83044.9|83077.1|83052.1|83097.2|83059|83076.2|83041|42
1621578720000|2021-05-21 06:32:00|83076.3|83051.3|83074.6|83049.6|83089.6|83051.3|83073.9|83037.4|39
1621578730000|2021-05-21 06:32:10|83074.7|83049.7|83072.9|83047.9|83074.7|83049.7|83071.4|83046.4|29
1621578740000|2021-05-21 06:32:20|83073.1|83048.1|83075.1|83050.1|83075.2|83050.2|83072.5|83047.5|28
1621578750000|2021-05-21 06:32:30|83075.4|83050.4|83066|83041|83087.2|83050.4|83066|83028.4|34
1621578760000|2021-05-21 06:32:40|83065.7|83040.7|83067.8|83042.8|83068|83043|83064.3|83039.3|40
1621578770000|2021-05-21 06:32:50|83068|83043|83068|83043|83083.1|83044.8|83067.4|83033.1|35
1621578780000|2021-05-21 06:33:00|83068.2|83043.2|83065|83040|83068.2|83043.2|83064.7|83039.7|32
1621578790000|2021-05-21 06:33:10|83064.6|83039.6|83064.5|83014.5|83078.4|83040.2|83061.2|83014.2|49
1621578800000|2021-05-21 06:33:20|83065.7|83015.7|83067.4|83017.4|83067.7|83017.7|83065.5|83015.5|25
1621578810000|2021-05-21 06:33:30|83067.1|83017.1|83066.7|83016.7|83067.5|83017.5|83065.9|83015.9|20
1621578820000|2021-05-21 06:33:40|83066.6|83016.6|83066|83016|83067.3|83017.3|83064.8|83014.8|32
1621578830000|2021-05-21 06:33:50|83066.8|83016.8|83074.8|83024.8|83075|83025|83066.4|83016.4|31
1621578840000|2021-05-21 06:34:00|83074.9|83024.9|83087.5|83037.5|83087.5|83049.2|83061.3|83024.1|55
1621578850000|2021-05-21 06:34:10|83086.8|83036.8|83086.8|83036.8|83089.7|83039.7|83086.5|83036.5|35
1621578860000|2021-05-21 06:34:20|83086.9|83036.9|83095.4|83045.4|83095.5|83045.5|83086.9|83036.9|41
1621578870000|2021-05-21 06:34:30|83094.3|83044.3|83104.5|83054.5|83104.7|83054.7|83094.3|83044.3|51
1621578880000|2021-05-21 06:34:40|83104.6|83054.6|83108.7|83058.7|83108.7|83069.4|83094.1|83054.4|52
1621578890000|2021-05-21 06:34:50|83109|83059|83110.3|83060.3|83110.7|83060.7|83106.8|83056.8|41
1621578900000|2021-05-21 06:35:00|83110.2|83060.2|83099.2|83049.2|83111|83061.7|83086.7|83049|53
1621578910000|2021-05-21 06:35:10|83098.5|83048.5|83099.7|83049.7|83099.8|83060.4|83085.4|83043|54
1621578920000|2021-05-21 06:35:20|83100|83050|83110.6|83060.6|83110.9|83060.9|83100|83050|46
1621578930000|2021-05-21 06:35:30|83110.5|83060.5|83111.8|83061.8|83111.8|83061.8|83108|83058|27
1621578940000|2021-05-21 06:35:40|83111.7|83061.7|83109.2|83059.2|83111.7|83061.7|83109|83059|30
1621578950000|2021-05-21 06:35:50|83109.3|83059.3|83093.5|83068.5|83109.3|83070.6|83093.2|83055.6|48
1621578960000|2021-05-21 06:36:00|83093.4|83068.4|83085.4|83060.4|83104.7|83068.4|83084|83045.9|46
1621578970000|2021-05-21 06:36:10|83085.2|83060.2|83085.3|83060.3|83086|83061|83084.6|83059.6|33
1621578980000|2021-05-21 06:36:20|83085.2|83060.2|83096.5|83046.5|83097|83061.2|83084.1|83044.8|33
1621578990000|2021-05-21 06:36:30|83097.8|83047.8|83103.9|83053.9|83104.3|83054.3|83096.4|83046.4|37
1621579000000|2021-05-21 06:36:40|83103.5|83053.5|83110.5|83060.5|83111.2|83061.2|83103|83053|54
1621579010000|2021-05-21 06:36:50|83111.2|83061.2|83094.7|83069.7|83111.8|83070|83093|83056.6|44
1621579020000|2021-05-21 06:37:00|83095.3|83070.3|83110.1|83060.1|83110.1|83070.9|83094.9|83057.8|44
1621579030000|2021-05-21 06:37:10|83110.2|83060.2|83119|83069|83120.8|83081.8|83106.3|83060.2|66
1621579040000|2021-05-21 06:37:20|83118.8|83068.8|83115.2|83065.2|83120.8|83082.1|83106.9|83065.2|59
1621579050000|2021-05-21 06:37:30|83115.1|83065.1|83114.8|83064.8|83115.1|83065.1|83111.2|83061.2|49
1621579060000|2021-05-21 06:37:40|83114.9|83064.9|83112.7|83062.7|83115.7|83065.7|83112.5|83062.5|42
1621579070000|2021-05-21 06:37:50|83112.9|83062.9|83113.2|83063.2|83115.3|83065.3|83112.3|83062.3|48
1621579080000|2021-05-21 06:38:00|83113.3|83063.3|83118.2|83068.2|83118.7|83080.4|83103.4|83063.2|51
1621579090000|2021-05-21 06:38:10|83117.5|83067.5|83118.5|83068.5|83121.6|83083.1|83105.8|83067.1|42
1621579100000|2021-05-21 06:38:20|83119|83069|83098.9|83073.9|83119|83076.8|83098.8|83061.3|42
1621579110000|2021-05-21 06:38:30|83099|83074|83109.9|83059.9|83110|83074.1|83097.9|83057.2|52
1621579120000|2021-05-21 06:38:40|83109.5|83059.5|83100.1|83075.1|83115|83076.4|83098.5|83059.1|31
1621579130000|2021-05-21 06:38:50|83100.8|83075.8|83115|83065|83118.6|83075.8|83100.8|83063.6|53
1621579140000|2021-05-21 06:39:00|83114.8|83064.8|83117|83067|83117|83067|83114.8|83064.8|35
1621579150000|2021-05-21 06:39:10|83116.8|83066.8|83103.1|83078.1|83117.2|83078.7|83102.1|83065.2|42
1621579160000|2021-05-21 06:39:20|83102.4|83077.4|83102.4|83077.4|83103.5|83078.5|83102|83077|32
1621579170000|2021-05-21 06:39:30|83102.5|83077.5|83099|83074|83104.2|83079.2|83096.1|83071.1|35
1621579180000|2021-05-21 06:39:40|83099.1|83074.1|83101.5|83076.5|83114.9|83078.3|83099.1|83063.3|43
1621579190000|2021-05-21 06:39:50|83101.8|83076.8|83103.7|83078.7|83105.9|83080.9|83101.6|83076.6|43
1621579200000|2021-05-21 06:40:00|83103.8|83078.8|83106.8|83081.8|83120|83083.7|83103.6|83069.2|46
1621579210000|2021-05-21 06:40:10|83106.6|83081.6|83115.4|83090.4|83125.6|83091.5|83106.3|83073.8|41
1621579220000|2021-05-21 06:40:20|83115.9|83090.9|83115.5|83090.5|83116.5|83091.5|83114.5|83089.5|37
1621579230000|2021-05-21 06:40:30|83115.2|83090.2|83114.8|83089.8|83116|83091|83114.6|83089.6|20
1621579240000|2021-05-21 06:40:40|83114.7|83089.7|83133.1|83083.1|83133.5|83095.7|83114.7|83080.9|47
1621579250000|2021-05-21 06:40:50|83121.8|83096.8|83121.7|83096.7|83136.3|83099|83120.5|83084.8|47
1621579260000|2021-05-21 06:41:00|83121.2|83096.2|83118.3|83093.3|83133.2|83096.2|83117.5|83081.9|41
1621579270000|2021-05-21 06:41:10|83130.9|83080.9|83116.4|83091.4|83131.6|83092.3|83109.8|83072.2|69
1621579280000|2021-05-21 06:41:20|83116.9|83091.9|83114.8|83089.8|83117.8|83092.8|83114.4|83089.4|34
1621579290000|2021-05-21 06:41:30|83114.9|83089.9|83116.2|83091.2|83118.1|83093.1|83114.8|83089.8|44
1621579300000|2021-05-21 06:41:40|83115.9|83090.9|83123.5|83073.5|83125.5|83093.1|83107.7|83071.9|47
1621579310000|2021-05-21 06:41:50|83123|83073|83113.9|83088.9|83127.4|83091.9|83111.1|83072.5|45
1621579320000|2021-05-21 06:42:00|83113.7|83088.7|83121.3|83096.3|83130.2|83096.7|83113.7|83078.1|44
1621579330000|2021-05-21 06:42:10|83120.4|83095.4|83136.2|83086.2|83136.5|83103.4|83119.3|83085.2|47
1621579340000|2021-05-21 06:42:20|83136|83086|83124.7|83099.7|83138.7|83102.6|83121.4|83086|52
1621579350000|2021-05-21 06:42:30|83124.4|83099.4|83137.3|83087.3|83137.7|83101.2|83120.6|83082.1|48
1621579360000|2021-05-21 06:42:40|83138.2|83088.2|83122.1|83097.1|83138.7|83101.6|83121.8|83087.8|26
1621579370000|2021-05-21 06:42:50|83122.4|83097.4|83127.5|83077.5|83131.1|83097.4|83113.5|83076.5|39
1621579380000|2021-05-21 06:43:00|83127.7|83077.7|83137.8|83087.8|83138|83098.4|83115.6|83076.5|48
1621579390000|2021-05-21 06:43:10|83138.1|83088.1|83125.5|83100.5|83138.1|83103.2|83123.4|83088.1|52
1621579400000|2021-05-21 06:43:20|83125.7|83100.7|83121.4|83096.4|83126.9|83101.9|83118.8|83093.8|50
1621579410000|2021-05-21 06:43:30|83121.1|83096.1|83117.2|83092.2|83130.7|83097|83113.1|83076.7|58
1621579420000|2021-05-21 06:43:40|83117.1|83092.1|83118.9|83093.9|83128.2|83097.5|83117.1|83078.2|45
1621579430000|2021-05-21 06:43:50|83119.2|83094.2|83119.6|83094.6|83132.2|83094.6|83119.2|83081.3|27
1621579440000|2021-05-21 06:44:00|83119.7|83094.7|83110.9|83085.9|83124.2|83095|83108|83069.6|55
1621579450000|2021-05-21 06:44:10|83110.4|83085.4|83103.1|83078.1|83119.8|83085.4|83102.4|83068|54
1621579460000|2021-05-21 06:44:20|83103|83078|83103.5|83078.5|83104.8|83079.8|83100.3|83075.3|55
1621579470000|2021-05-21 06:44:30|83103.7|83078.7|83109.3|83084.3|83109.9|83084.9|83103.7|83078.7|49
1621579480000|2021-05-21 06:44:40|83110|83085|83097.1|83072.1|83119.8|83086.4|83097.1|83060.2|37
1621579490000|2021-05-21 06:44:50|83096.8|83071.8|83098.4|83073.4|83111.4|83075.9|83094.4|83058.6|62
1621579500000|2021-05-21 06:45:00|83098.2|83073.2|83091.3|83066.3|83103.8|83073.2|83089|83050.3|52
1621579510000|2021-05-21 06:45:10|83089.8|83064.8|83094.2|83069.2|83105.6|83069.2|83089.8|83051.8|42
1621579520000|2021-05-21 06:45:20|83094|83069|83101.3|83051.3|83101.9|83069.1|83089.4|83051|38
1621579530000|2021-05-21 06:45:30|83101|83051|83102.9|83077.9|83114.9|83078.6|83092.5|83050.5|42
1621579540000|2021-05-21 06:45:40|83102.8|83077.8|83101.5|83076.5|83104.1|83079.1|83100.1|83075.1|28
1621579550000|2021-05-21 06:45:50|83101.6|83076.6|83110.8|83060.8|83116.4|83078.8|83098.1|83060.4|42
1621579560000|2021-05-21 06:46:00|83110.5|83060.5|83116|83066|83118|83080.2|83099.5|83060.2|42
1621579570000|2021-05-21 06:46:10|83116.3|83066.3|83101.3|83076.3|83117|83076.8|83099.6|83060.6|33
1621579580000|2021-05-21 06:46:20|83101.4|83076.4|83103.5|83078.5|83116|83078.5|83098.5|83060.5|42
1621579590000|2021-05-21 06:46:30|83103.7|83078.7|83100.9|83075.9|83116.9|83078.8|83099.7|83063.5|49
1621579600000|2021-05-21 06:46:40|83100.7|83075.7|83108.4|83058.4|83108.5|83075.8|83092|83056.1|38
1621579610000|2021-05-21 06:46:50|83108.7|83058.7|83095.6|83070.6|83108.7|83070.6|83094.4|83058.1|31
1621579620000|2021-05-21 06:47:00|83095.1|83070.1|83101.4|83076.4|83112.9|83076.9|83095.1|83061.7|23
1621579630000|2021-05-21 06:47:10|83101.5|83076.5|83100.6|83075.6|83101.5|83076.5|83096.1|83071.1|41
1621579640000|2021-05-21 06:47:20|83101.5|83076.5|83099.9|83074.9|83105.2|83080.2|83099.9|83074.9|52
1621579650000|2021-05-21 06:47:30|83100.2|83075.2|83115.5|83065.5|83119.6|83080.1|83096.2|83065.1|51
1621579660000|2021-05-21 06:47:40|83115.8|83065.8|83114.7|83064.7|83118.6|83081.5|83097.2|83063.9|63
1621579670000|2021-05-21 06:47:50|83113.8|83063.8|83098|83073|83115|83076.7|83097.2|83063.8|37
1621579680000|2021-05-21 06:48:00|83098.5|83073.5|83105.5|83080.5|83107.7|83082.7|83097.5|83072.5|38
1621579690000|2021-05-21 06:48:10|83116.3|83066.3|83096.5|83071.5|83118.6|83075.9|83095|83064.1|50
1621579700000|2021-05-21 06:48:20|83096.3|83071.3|83099.3|83074.3|83115.4|83078.1|83096.3|83064.1|41
1621579710000|2021-05-21 06:48:30|83099.4|83074.4|83113|83063|83113.1|83074.4|83099.4|83059.3|45
1621579720000|2021-05-21 06:48:40|83113.7|83063.7|83105.8|83080.8|83120.2|83083.5|83104.9|83061.2|53
1621579730000|2021-05-21 06:48:50|83105.9|83080.9|83119.8|83069.8|83119.8|83080.9|83103|83066.5|33
1621579740000|2021-05-21 06:49:00|83118.4|83068.4|83105.6|83080.6|83119.7|83081.2|83105.6|83065.7|41
1621579750000|2021-05-21 06:49:10|83105.5|83080.5|83112.3|83087.3|83126.6|83088.9|83104.8|83066.7|41
1621579760000|2021-05-21 06:49:20|83113.1|83088.1|83109.6|83084.6|83113.1|83088.1|83107.8|83082.8|46
1621579770000|2021-05-21 06:49:30|83109.9|83084.9|83102.9|83077.9|83132.3|83095.7|83102.4|83077.4|58
1621579780000|2021-05-21 06:49:40|83103.5|83078.5|83106|83081|83106.2|83081.2|83102.6|83077.6|32
1621579790000|2021-05-21 06:49:50|83107.7|83082.7|83106.7|83081.7|83122.8|83086.6|83106.5|83069.9|48
1621579800000|2021-05-21 06:50:00|83107.5|83082.5|83101|83076|83108|83083|83101|83076|36
1621579810000|2021-05-21 06:50:10|83100.8|83075.8|83106.9|83081.9|83107.6|83082.6|83100.6|83075.6|37
1621579820000|2021-05-21 06:50:20|83108.3|83083.3|83121.3|83071.3|83122.7|83085.3|83103.5|83071.2|46
1621579830000|2021-05-21 06:50:30|83121.2|83071.2|83115.3|83065.3|83122|83072|83115.2|83065.2|32
1621579840000|2021-05-21 06:50:40|83102.9|83077.9|83101.3|83076.3|83103|83078|83100.8|83075.8|35
1621579850000|2021-05-21 06:50:50|83101.4|83076.4|83104.6|83079.6|83105.8|83080.8|83100.7|83075.7|43
1621579860000|2021-05-21 06:51:00|83104.5|83079.5|83111.6|83061.6|83120.8|83084.5|83103.1|83061.6|42
1621579870000|2021-05-21 06:51:10|83112|83062|83112.2|83062.2|83112.7|83062.7|83110.9|83060.9|25
1621579880000|2021-05-21 06:51:20|83112.1|83062.1|83111|83061|83112.1|83062.1|83110.8|83060.8|13
1621579890000|2021-05-21 06:51:30|83110.9|83060.9|83111.4|83061.4|83117.7|83080|83103.8|83060.9|28
1621579900000|2021-05-21 06:51:40|83111.6|83061.6|83113.5|83063.5|83113.5|83063.5|83109.6|83059.6|31
1621579910000|2021-05-21 06:51:50|83113.2|83063.2|83108.1|83083.1|83113.8|83083.8|83103.1|83063.2|39
1621579920000|2021-05-21 06:52:00|83108.9|83083.9|83109.9|83084.9|83110.7|83085.7|83108.9|83083.9|39
1621579930000|2021-05-21 06:52:10|83109.5|83084.5|83107.4|83082.4|83112.1|83087.1|83105.8|83080.8|52
1621579940000|2021-05-21 06:52:20|83107.5|83082.5|83107.8|83082.8|83107.8|83082.8|83107.5|83082.5|2
1621579950000|2021-05-21 06:52:30|83107.4|83082.4|83106.9|83081.9|83112.5|83087.5|83106.3|83081.3|41
1621579960000|2021-05-21 06:52:40|83107|83082|83105|83080|83107.5|83082.5|83105|83080|29
1621579970000|2021-05-21 06:52:50|83104.4|83079.4|83103.8|83078.8|83119.2|83079.8|83102.9|83067.7|38
1621579980000|2021-05-21 06:53:00|83103.7|83078.7|83103.2|83078.2|83103.7|83078.7|83101.8|83076.8|41
1621579990000|2021-05-21 06:53:10|83103.1|83078.1|83100.5|83075.5|83112.2|83080.1|83099|83061.8|42
1621580000000|2021-05-21 06:53:20|83100.2|83075.2|83097|83072|83101.1|83076.1|83096.7|83071.7|37
1621580010000|2021-05-21 06:53:30|83097.8|83072.8|83097.4|83072.4|83098.8|83073.8|83095.4|83070.4|38
1621580020000|2021-05-21 06:53:40|83097.1|83072.1|83100.4|83075.4|83114.8|83076.9|83096.7|83062.2|33
1621580030000|2021-05-21 06:53:50|83100.1|83075.1|83095.1|83070.1|83100.2|83075.2|83095.1|83070.1|19
1621580040000|2021-05-21 06:54:00|83096.8|83071.8|83098|83073|83099.2|83074.2|83093.7|83068.7|48
1621580050000|2021-05-21 06:54:10|83097.7|83072.7|83094.5|83069.5|83098|83073|83094.5|83069.5|34
1621580060000|2021-05-21 06:54:20|83094.2|83069.2|83107.1|83057.1|83107.8|83070.2|83093.6|83056.6|30
1621580070000|2021-05-21 06:54:30|83107.2|83057.2|83094.7|83069.7|83107.3|83070|83094.4|83056.6|24
1621580080000|2021-05-21 06:54:40|83094.3|83069.3|83092.7|83067.7|83094.3|83069.3|83092.5|83067.5|18
1621580090000|2021-05-21 06:54:50|83092.9|83067.9|83094.8|83069.8|83107.4|83073|83092.9|83057.4|50
1621580100000|2021-05-21 06:55:00|83094.9|83069.9|83093.6|83068.6|83094.9|83069.9|83092.3|83067.3|24
1621580110000|2021-05-21 06:55:10|83093.2|83068.2|83095.1|83070.1|83108.3|83070.6|83093.1|83056|35
1621580120000|2021-05-21 06:55:20|83094.9|83069.9|83075.2|83050.2|83099.9|83071.3|83074.8|83042.7|45
1621580130000|2021-05-21 06:55:30|83075.3|83050.3|83080.2|83055.2|83083.6|83058.6|83074.5|83049.5|52
1621580140000|2021-05-21 06:55:40|83082.2|83057.2|83081|83056|83093.4|83057.6|83077.3|83043.4|49
1621580150000|2021-05-21 06:55:50|83081.3|83056.3|83080.7|83055.7|83081.5|83056.5|83080.4|83055.4|21
1621580160000|2021-05-21 06:56:00|83080.6|83055.6|83076.4|83051.4|83088.2|83056.4|83076.1|83037.6|37
1621580170000|2021-05-21 06:56:10|83076.5|83051.5|83069.1|83044.1|83077.4|83052.4|83066.5|83041.5|48
1621580180000|2021-05-21 06:56:20|83069.2|83044.2|83069|83044|83072.4|83047.4|83066.2|83041.2|46
1621580190000|2021-05-21 06:56:30|83068.8|83043.8|83063.9|83038.9|83068.8|83043.8|83063.6|83038.6|41
1621580200000|2021-05-21 06:56:40|83064.4|83039.4|83058.8|83033.8|83064.7|83039.7|83058.3|83033.3|49
1621580210000|2021-05-21 06:56:50|83059.3|83034.3|83058|83033|83075.2|83038.3|83057.9|83025.2|48
1621580220000|2021-05-21 06:57:00|83058.8|83033.8|83059.6|83034.6|83059.6|83034.6|83057.1|83032.1|29
1621580230000|2021-05-21 06:57:10|83059.3|83034.3|83066.5|83041.5|83074.3|83041.5|83058.5|83023.6|51
1621580240000|2021-05-21 06:57:20|83065|83040|83059.8|83034.8|83067|83042|83059.8|83034.8|54
1621580250000|2021-05-21 06:57:30|83060.1|83035.1|83067.6|83042.6|83068|83043|83058.7|83033.7|47
1621580260000|2021-05-21 06:57:40|83066.8|83041.8|83066.8|83041.8|83067.7|83042.7|83066.5|83041.5|33
1621580270000|2021-05-21 06:57:50|83066.9|83041.9|83069.1|83044.1|83070.2|83045.2|83066.4|83041.4|41
1621580280000|2021-05-21 06:58:00|83068.9|83043.9|83055.3|83030.3|83069.6|83044.6|83051.2|83026.2|53
1621580290000|2021-05-21 06:58:10|83055.6|83030.6|83058.4|83033.4|83060.5|83035.5|83054.3|83029.3|51
1621580300000|2021-05-21 06:58:20|83059|83034|83055.8|83030.8|83060.3|83035.3|83055.7|83030.7|51
1621580310000|2021-05-21 06:58:30|83055.7|83030.7|83048.7|83023.7|83057.6|83032.6|83047.4|83022.4|50
1621580320000|2021-05-21 06:58:40|83049.4|83024.4|83049.2|83024.2|83050.6|83025.6|83048.8|83023.8|44
1621580330000|2021-05-21 06:58:50|83049|83024|83050.9|83025.9|83051|83026|83048.7|83023.7|25
1621580340000|2021-05-21 06:59:00|83051.1|83026.1|83047|83022|83051.2|83026.2|83046.3|83021.3|33
1621580350000|2021-05-21 06:59:10|83046.4|83021.4|83036.8|83011.8|83058.8|83023.8|83036.5|83008.1|57
1621580360000|2021-05-21 06:59:20|83036.1|83011.1|83031.9|83006.9|83036.6|83011.6|83030.6|83005.6|58
1621580370000|2021-05-21 06:59:30|83032.2|83007.2|83038.3|83013.3|83040.1|83015.1|83031.7|83006.7|53
1621580380000|2021-05-21 06:59:40|83035.8|83010.8|83039.3|83014.3|83039.6|83014.6|83035.7|83010.7|51
1621580390000|2021-05-21 06:59:50|83038.9|83013.9|83013.8|82988.8|83044.5|83019.5|83012.6|82975.9|65
1621580400000|2021-05-21 07:00:00|83013.6|82988.6|83016.2|82966.2|83030.4|82991.8|83013.5|82963.5|68
1621580410000|2021-05-21 07:00:10|83016.3|82966.3|83020|82970|83021|82971|83016.3|82966.3|58
1621580420000|2021-05-21 07:00:20|83020.9|82970.9|83035.1|82985.1|83039.1|82989.1|83020.9|82970.9|61
1621580430000|2021-05-21 07:00:30|83032.5|82982.5|83034.8|82984.8|83035.1|82985.1|83027.9|82977.9|56
1621580440000|2021-05-21 07:00:40|83034.7|82984.7|83029.8|82979.8|83035.3|82985.3|83029.8|82979.8|60
1621580450000|2021-05-21 07:00:50|83030.2|82980.2|83028.1|82978.1|83030.5|82980.5|83028.1|82978.1|47
1621580460000|2021-05-21 07:01:00|83027.9|82977.9|83026|82976|83027.9|82977.9|83024.1|82974.1|48
1621580470000|2021-05-21 07:01:10|83025.6|82975.6|83026.7|82976.7|83031.4|82981.4|83025.6|82975.6|59
1621580480000|2021-05-21 07:01:20|83026.6|82976.6|83027.3|82977.3|83031.2|82981.2|83026.4|82976.4|49
1621580490000|2021-05-21 07:01:30|83027.4|82977.4|83029.5|82979.5|83031|82981|83027.3|82977.3|45
1621580500000|2021-05-21 07:01:40|83031.5|82981.5|83028.5|82978.5|83036.5|82992.2|83016.6|82977.2|60
1621580510000|2021-05-21 07:01:50|83027.6|82977.6|83025.9|82975.9|83029.5|82979.5|83024.6|82974.6|65
1621580520000|2021-05-21 07:02:00|83025.7|82975.7|83027.2|82977.2|83033|82983|83025.7|82975.7|49
1621580530000|2021-05-21 07:02:10|83028|82978|83018.7|82968.7|83030.8|82980.8|83018.7|82968.7|56
1621580540000|2021-05-21 07:02:20|83018|82968|83004.1|82954.1|83019.4|82969.4|83002.5|82952.5|59
1621580550000|2021-05-21 07:02:30|83002|82952|82989.5|82939.5|83002|82952|82989|82939|59
1621580560000|2021-05-21 07:02:40|82989.6|82939.6|82990.1|82940.1|82995.7|82945.7|82989.5|82939.5|55
1621580570000|2021-05-21 07:02:50|82990.4|82940.4|82985.4|82935.4|82991.3|82948|82973|82929.5|61
1621580580000|2021-05-21 07:03:00|82983.8|82933.8|82993.6|82943.6|82993.6|82943.6|82983.8|82933.8|56
1621580590000|2021-05-21 07:03:10|82994.3|82944.3|82988.3|82938.3|82994.6|82944.6|82987.5|82937.5|48
1621580600000|2021-05-21 07:03:20|82988.8|82938.8|82988.4|82938.4|82990.3|82940.3|82987.9|82937.9|37
1621580610000|2021-05-21 07:03:30|82988.3|82938.3|82985.3|82935.3|82990.3|82940.3|82982.9|82932.9|59
1621580620000|2021-05-21 07:03:40|82985.2|82935.2|82987.2|82937.2|82989.1|82939.1|82983.3|82933.3|48
1621580630000|2021-05-21 07:03:50|82987.1|82937.1|82988.6|82938.6|82988.9|82938.9|82984.3|82934.3|44
1621580640000|2021-05-21 07:04:00|82988.7|82938.7|82982.9|82932.9|82991|82941|82982.8|82932.8|45
1621580650000|2021-05-21 07:04:10|82983|82933|82989.9|82939.9|82990.7|82940.7|82983|82933|50
1621580660000|2021-05-21 07:04:20|82990.1|82940.1|82989.6|82939.6|82991.2|82941.2|82989|82939|44
1621580670000|2021-05-21 07:04:30|82989.4|82939.4|82992.9|82942.9|82993.1|82943.1|82988|82938|41
1621580680000|2021-05-21 07:04:40|82992.8|82942.8|82992.2|82942.2|82993.4|82943.4|82991.4|82941.4|40
1621580690000|2021-05-21 07:04:50|82992.4|82942.4|82993.3|82943.3|82993.6|82943.6|82992.4|82942.4|23
1621580700000|2021-05-21 07:05:00|82993.6|82943.6|82991.4|82966.4|83002.3|82967.2|82981.6|82943.4|46
1621580710000|2021-05-21 07:05:10|82991.5|82966.5|83003.7|82953.7|83004.1|82966.7|82986.4|82946.6|53
1621580720000|2021-05-21 07:05:20|83003.8|82953.8|83007.1|82957.1|83008.6|82958.6|83001.1|82951.1|55
1621580730000|2021-05-21 07:05:30|83007.6|82957.6|83005|82955|83008.4|82958.4|83004.3|82954.3|39
1621580740000|2021-05-21 07:05:40|83004.9|82954.9|83003.1|82953.1|83008.1|82958.1|82999.3|82949.3|39
1621580750000|2021-05-21 07:05:50|83002.1|82952.1|82996.9|82946.9|83002.1|82952.1|82995.7|82945.7|47
1621580760000|2021-05-21 07:06:00|82997.1|82947.1|83004.2|82954.2|83004.4|82954.4|82996.8|82946.8|36
1621580770000|2021-05-21 07:06:10|83004.7|82954.7|83002.6|82977.6|83004.7|82978.3|82991.9|82954.5|49
1621580780000|2021-05-21 07:06:20|83002.4|82977.4|83002.3|82977.3|83003.2|82978.2|83002.1|82977.1|24
1621580790000|2021-05-21 07:06:30|83002.4|82977.4|83017.9|82967.9|83019.1|82977.4|83002|82966.8|44
1621580800000|2021-05-21 07:06:40|83017.8|82967.8|83017.9|82967.9|83022.9|82972.9|83016.6|82966.6|53
1621580810000|2021-05-21 07:06:50|83018.1|82968.1|83017.3|82967.3|83022|82972|83017.3|82967.3|41
1621580820000|2021-05-21 07:07:00|83017.4|82967.4|83017.1|82967.1|83020.6|82970.6|83013.5|82963.5|32
1621580830000|2021-05-21 07:07:10|83016.1|82966.1|83005.9|82980.9|83016.9|82981.3|83003.4|82961.5|45
1621580840000|2021-05-21 07:07:20|83005.3|82980.3|83034.9|82984.9|83036|82995|83005.3|82974.3|52
1621580850000|2021-05-21 07:07:30|83034|82984|83040.8|82990.8|83041.9|82991.9|83034|82984|30
1621580860000|2021-05-21 07:07:40|83040.7|82990.7|83044.3|82994.3|83044.5|82994.5|83040.7|82990.7|39
1621580870000|2021-05-21 07:07:50|83043.7|82993.7|83052.6|83002.6|83053|83003|83043.3|82993.3|48
1621580880000|2021-05-21 07:08:00|83051.7|83001.7|83053.4|83003.4|83055.4|83005.4|83051.4|83001.4|48
1621580890000|2021-05-21 07:08:10|83054.3|83004.3|83055.4|83005.4|83056.1|83006.1|83054.3|83004.3|35
1621580900000|2021-05-21 07:08:20|83055.6|83005.6|83056.7|83006.7|83058.9|83008.9|83055.1|83005.1|47
1621580910000|2021-05-21 07:08:30|83057.1|83007.1|83072.6|83022.6|83076.5|83026.5|83049.7|83006.5|50
1621580920000|2021-05-21 07:08:40|83073.1|83023.1|83067.5|83017.5|83074.9|83024.9|83066.2|83016.2|43
1621580930000|2021-05-21 07:08:50|83067.6|83017.6|83069.3|83019.3|83069.5|83019.5|83066.4|83016.4|34
1621580940000|2021-05-21 07:09:00|83070.7|83020.7|83072.5|83022.5|83074.1|83024.1|83068.7|83018.7|44
1621580950000|2021-05-21 07:09:10|83072.6|83022.6|83071.3|83021.3|83072.7|83022.7|83070.6|83020.6|27
1621580960000|2021-05-21 07:09:20|83072|83022|83073.3|83023.3|83073.3|83023.3|83071|83021|33
1621580970000|2021-05-21 07:09:30|83072.5|83022.5|83082.8|83032.8|83086.5|83047.1|83064.4|83022|51
1621580980000|2021-05-21 07:09:40|83082.9|83032.9|83085.3|83035.3|83085.3|83035.3|83082.9|83032.9|35
1621580990000|2021-05-21 07:09:50|83085.5|83035.5|83084.4|83034.4|83086.3|83048|83072.4|83033.6|46
1621581000000|2021-05-21 07:10:00|83087.3|83037.3|83079.3|83054.3|83088.2|83054.3|83074.6|83033.5|55
1621581010000|2021-05-21 07:10:10|83079.4|83054.4|83076.4|83051.4|83079.4|83054.4|83074|83049|61
1621581020000|2021-05-21 07:10:20|83076.1|83051.1|83075.6|83050.6|83079.7|83054.7|83070.5|83045.5|52
1621581030000|2021-05-21 07:10:30|83074.7|83049.7|83078.4|83053.4|83079.8|83054.8|83072.5|83047.5|61
1621581040000|2021-05-21 07:10:40|83078.3|83053.3|83078.5|83053.5|83080.2|83055.2|83075.7|83050.7|46
1621581050000|2021-05-21 07:10:50|83078|83053|83086|83061|83087.6|83062.6|83077.9|83052.9|58
1621581060000|2021-05-21 07:11:00|83085.8|83060.8|83078.4|83053.4|83094.8|83062.6|83077.8|83043.1|52
1621581070000|2021-05-21 07:11:10|83079.1|83054.1|83081|83056|83081.5|83056.5|83078.5|83053.5|45
1621581080000|2021-05-21 07:11:20|83081.3|83056.3|83085.4|83060.4|83086.1|83061.1|83080.5|83055.5|44
1621581090000|2021-05-21 07:11:30|83086.6|83061.6|83086.5|83061.5|83087.7|83062.7|83085.7|83060.7|35
1621581100000|2021-05-21 07:11:40|83086.3|83061.3|83089|83064|83091.6|83066.6|83086|83061|58
1621581110000|2021-05-21 07:11:50|83089.2|83064.2|83094.4|83069.4|83095.4|83070.4|83088.7|83063.7|60
1621581120000|2021-05-21 07:12:00|83096|83071|83095.2|83070.2|83096|83071|83093.1|83068.1|47
1621581130000|2021-05-21 07:12:10|83094.7|83069.7|83093.9|83068.9|83095.1|83070.1|83093.9|83068.9|27
1621581140000|2021-05-21 07:12:20|83093.7|83068.7|83099|83074|83107.7|83075.1|83092.5|83057.7|52
1621581150000|2021-05-21 07:12:30|83098.7|83073.7|83105.5|83080.5|83106|83081|83098.7|83073.7|55
1621581160000|2021-05-21 07:12:40|83105.7|83080.7|83110.6|83085.6|83123.2|83086.2|83105.7|83070.8|44
1621581170000|2021-05-21 07:12:50|83110.5|83085.5|83096.4|83071.4|83120.1|83085.5|83096.4|83064.6|49
1621581180000|2021-05-21 07:13:00|83096.1|83071.1|83094.2|83069.2|83101.7|83071.4|83089.1|83051.7|57
1621581190000|2021-05-21 07:13:10|83094.3|83069.3|83099.6|83074.6|83107|83076.3|83094|83056.1|57
1621581200000|2021-05-21 07:13:20|83099.8|83074.8|83096.6|83071.6|83099.8|83074.8|83095.3|83070.3|45
1621581210000|2021-05-21 07:13:30|83096.3|83071.3|83099.4|83074.4|83099.5|83074.5|83096.2|83071.2|44
1621581220000|2021-05-21 07:13:40|83099.2|83074.2|83099.7|83074.7|83100.3|83075.3|83099.2|83074.2|33
1621581230000|2021-05-21 07:13:50|83099.8|83074.8|83087.2|83062.2|83100.1|83075.1|83085.8|83060.8|46
1621581240000|2021-05-21 07:14:00|83086.9|83061.9|83086.9|83061.9|83087.3|83062.3|83084.2|83059.2|52
1621581250000|2021-05-21 07:14:10|83087|83062|83094.9|83069.9|83108|83072.8|83087|83049.4|59
1621581260000|2021-05-21 07:14:20|83095|83070|83105.4|83055.4|83108.7|83070.4|83089.9|83053.1|60
1621581270000|2021-05-21 07:14:30|83107.1|83057.1|83088.4|83038.4|83108.9|83058.9|83085.6|83035.6|59
1621581280000|2021-05-21 07:14:40|83087.4|83037.4|83088.5|83038.5|83088.8|83038.8|83080.9|83030.9|61
1621581290000|2021-05-21 07:14:50|83088.4|83038.4|83083.2|83033.2|83091.1|83041.1|83081.2|83031.2|61
1621581300000|2021-05-21 07:15:00|83083|83033|83020|82970|83083|83033|83019.6|82969.6|78
1621581310000|2021-05-21 07:15:10|83022.5|82972.5|83012.5|82962.5|83045.8|82995.8|83012.5|82962.5|78
1621581320000|2021-05-21 07:15:20|83011.7|82961.7|83005.6|82955.6|83014.8|82964.8|83001.6|82951.6|66
1621581330000|2021-05-21 07:15:30|83005.3|82955.3|83028.2|82978.2|83029.3|82979.3|83004.6|82954.6|67
1621581340000|2021-05-21 07:15:40|83029|82979|83034.5|82984.5|83035.5|82985.5|83025.7|82975.7|65
1621581350000|2021-05-21 07:15:50|83034.8|82984.8|83055.5|83005.5|83059.6|83009.6|83034.4|82984.4|73
1621581360000|2021-05-21 07:16:00|83055.9|83005.9|83062.5|83012.5|83062.6|83021|83044|83002.3|69
1621581370000|2021-05-21 07:16:10|83062.7|83012.7|83056.2|83006.2|83065.4|83020|83040.1|83004.5|67
1621581380000|2021-05-21 07:16:20|83056.6|83006.6|83048.5|82998.5|83058.2|83017.6|83034.4|82997.8|58
1621581390000|2021-05-21 07:16:30|83048.8|82998.8|83050.5|83025.5|83061.7|83025.5|83041.2|82998.5|62
1621581400000|2021-05-21 07:16:40|83048.6|83023.6|83047.9|83022.9|83062.6|83025.8|83045.9|83012.6|57
1621581410000|2021-05-21 07:16:50|83048.3|83023.3|83060.4|83010.4|83060.9|83025.4|83044.4|83010.3|70
1621581420000|2021-05-21 07:17:00|83060.8|83010.8|83051.6|83026.6|83065|83028.4|83050.1|83010.8|56
1621581430000|2021-05-21 07:17:10|83052.2|83027.2|83052.4|83027.4|83052.8|83027.8|83045.6|83020.6|56
1621581440000|2021-05-21 07:17:20|83053.1|83028.1|83051.4|83026.4|83053.8|83028.8|83050.7|83025.7|47
1621581450000|2021-05-21 07:17:30|83051.5|83026.5|83050.2|83025.2|83065.2|83029.6|83047.9|83015.2|54
1621581460000|2021-05-21 07:17:40|83050.3|83025.3|83042.3|83017.3|83050.5|83025.5|83042.3|83017.3|44
1621581470000|2021-05-21 07:17:50|83042.5|83017.5|83034.5|83009.5|83043|83018|83034.5|83009.5|40
1621581480000|2021-05-21 07:18:00|83035|83010|83044.5|83019.5|83050.9|83020.4|83030.3|83000.9|60
1621581490000|2021-05-21 07:18:10|83045.1|83020.1|83041.8|83016.8|83046.4|83021.4|83041.2|83016.2|57
1621581500000|2021-05-21 07:18:20|83041.7|83016.7|83043.7|83018.7|83044.4|83019.4|83039|83014|51
1621581510000|2021-05-21 07:18:30|83044.8|83019.8|83044|83019|83045.7|83020.7|83039.7|83014.7|59
1621581520000|2021-05-21 07:18:40|83044.7|83019.7|83037.2|83012.2|83044.7|83019.7|83036.2|83011.2|52
1621581530000|2021-05-21 07:18:50|83037.5|83012.5|83040.2|83015.2|83043.7|83018.7|83036.8|83011.8|45
1621581540000|2021-05-21 07:19:00|83039.7|83014.7|83043.7|83018.7|83044.4|83019.4|83039.5|83014.5|48
1621581550000|2021-05-21 07:19:10|83043.3|83018.3|83043.5|83018.5|83047.4|83022.4|83042.8|83017.8|49
1621581560000|2021-05-21 07:19:20|83043.3|83018.3|83034|83009|83043.5|83018.5|83030.5|83005.5|48
1621581570000|2021-05-21 07:19:30|83034.3|83009.3|83039.3|83014.3|83040.8|83015.8|83034.1|83009.1|50
1621581580000|2021-05-21 07:19:40|83037.1|83012.1|83031.3|83006.3|83050.1|83013.9|83028|82998.8|53
1621581590000|2021-05-21 07:19:50|83031.2|83006.2|83034.2|83009.2|83034.2|83009.2|83029.5|83004.5|37
1621581600000|2021-05-21 07:20:00|83034.5|83009.5|83031|83006|83043.4|83010.1|83029.9|82993.1|33
1621581610000|2021-05-21 07:20:10|83030.9|83005.9|83031.1|83006.1|83031.4|83006.4|83029.8|83004.8|35
1621581620000|2021-05-21 07:20:20|83031.2|83006.2|83028.6|83003.6|83032.3|83007.3|83025.8|83000.8|51
1621581630000|2021-05-21 07:20:30|83029.6|83004.6|83026.9|83001.9|83030.2|83005.2|83026.2|83001.2|30
1621581640000|2021-05-21 07:20:40|83026.3|83001.3|83042.7|83017.7|83043.3|83018.3|83026.3|83001.3|46
1621581650000|2021-05-21 07:20:50|83042.8|83017.8|83036.5|83011.5|83042.8|83017.8|83034.1|83009.1|48
1621581660000|2021-05-21 07:21:00|83035.7|83010.7|83039.5|83014.5|83042.4|83017.4|83034.5|83009.5|62
1621581670000|2021-05-21 07:21:10|83038.7|83013.7|83039.7|83014.7|83039.8|83014.8|83038.2|83013.2|37
1621581680000|2021-05-21 07:21:20|83039.9|83014.9|83042.2|83017.2|83043.4|83018.4|83039.7|83014.7|31
1621581690000|2021-05-21 07:21:30|83041.7|83016.7|83041.1|83016.1|83043|83018|83040.4|83015.4|49
1621581700000|2021-05-21 07:21:40|83041.4|83016.4|83041.5|83016.5|83044|83019|83040.2|83015.2|41
1621581710000|2021-05-21 07:21:50|83041.7|83016.7|83038.7|83013.7|83041.7|83016.7|83038.2|83013.2|43
1621581720000|2021-05-21 07:22:00|83038.4|83013.4|83031.4|83006.4|83038.7|83013.7|83029.4|83004.4|53
1621581730000|2021-05-21 07:22:10|83031.8|83006.8|83028.8|83003.8|83032.3|83007.3|83028.7|83003.7|42
1621581740000|2021-05-21 07:22:20|83028.9|83003.9|83022.4|82997.4|83029.5|83004.5|83019.3|82994.3|38
1621581750000|2021-05-21 07:22:30|83021.7|82996.7|83024.7|82999.7|83027.2|83002.2|83021.6|82996.6|53
1621581760000|2021-05-21 07:22:40|83024.1|82999.1|83020.6|82995.6|83024.7|82999.7|83020.2|82995.2|36
1621581770000|2021-05-21 07:22:50|83019.7|82994.7|83029|83004|83030.5|83005.5|83019.7|82994.7|48
1621581780000|2021-05-21 07:23:00|83028.5|83003.5|83019.2|82994.2|83028.5|83003.5|83016.2|82991.2|55
1621581790000|2021-05-21 07:23:10|83019.3|82994.3|83007.7|82982.7|83019.3|82994.3|83007.6|82982.6|49
1621581800000|2021-05-21 07:23:20|83007.5|82982.5|83007.8|82982.8|83010.3|82985.3|83005.5|82980.5|53
1621581810000|2021-05-21 07:23:30|83006.9|82981.9|83009.2|82984.2|83011.4|82986.4|83006.9|82981.9|42
1621581820000|2021-05-21 07:23:40|83009.4|82984.4|83004.8|82979.8|83009.8|82984.8|83004.8|82979.8|28
1621581830000|2021-05-21 07:23:50|83004.6|82979.6|83002.8|82977.8|83007.4|82982.4|83001.2|82976.2|44
1621581840000|2021-05-21 07:24:00|83004.2|82979.2|83010.5|82985.5|83010.5|82985.5|83003.8|82978.8|49
1621581850000|2021-05-21 07:24:10|83008.3|82983.3|83007.7|82982.7|83015.1|82990.1|83006.8|82981.8|44
1621581860000|2021-05-21 07:24:20|83007.5|82982.5|83007.4|82982.4|83009.3|82984.3|83006.9|82981.9|33
1621581870000|2021-05-21 07:24:30|83007.3|82982.3|83006.7|82981.7|83007.6|82982.6|83006.3|82981.3|25
1621581880000|2021-05-21 07:24:40|83006.9|82981.9|83004.1|82979.1|83007.1|82982.1|83003.4|82978.4|26
1621581890000|2021-05-21 07:24:50|83004.2|82979.2|83007.4|82982.4|83010.9|82985.9|83004|82979|47
1621581900000|2021-05-21 07:25:00|83007.5|82982.5|83007.5|82982.5|83009.1|82984.1|83002.8|82977.8|46
1621581910000|2021-05-21 07:25:10|83007.4|82982.4|83007.7|82982.7|83009.3|82984.3|83006.6|82981.6|36
1621581920000|2021-05-21 07:25:20|83007.1|82982.1|83013.1|82988.1|83014|82989|83006.2|82981.2|39
1621581930000|2021-05-21 07:25:30|83013.4|82988.4|83014.1|82989.1|83017.7|82992.7|83013|82988|30
1621581940000|2021-05-21 07:25:40|83014.2|82989.2|83024.3|82999.3|83024.9|82999.9|83014.2|82989.2|51
1621581950000|2021-05-21 07:25:50|83024.2|82999.2|83023.7|82998.7|83025.5|83000.5|83023.1|82998.1|39
1621581960000|2021-05-21 07:26:00|83023.8|82998.8|83018.4|82993.4|83024|82999|83017.8|82992.8|36
1621581970000|2021-05-21 07:26:10|83018.6|82993.6|83017.4|82992.4|83019|82994|83016.9|82991.9|26
1621581980000|2021-05-21 07:26:20|83017.2|82992.2|83020|82995|83020|82995|83016.6|82991.6|29
1621581990000|2021-05-21 07:26:30|83019.2|82994.2|83020.6|82995.6|83020.9|82995.9|83016.4|82991.4|45
1621582000000|2021-05-21 07:26:40|83020.2|82995.2|83025.7|83000.7|83025.8|83000.8|83020.1|82995.1|36
1621582010000|2021-05-21 07:26:50|83025.8|83000.8|83023.6|82998.6|83025.8|83000.8|83023.4|82998.4|34
1621582020000|2021-05-21 07:27:00|83023.7|82998.7|83023.5|82998.5|83025.2|83000.2|83023.4|82998.4|25
1621582030000|2021-05-21 07:27:10|83023.4|82998.4|83026|83001|83026.9|83001.9|83023.4|82998.4|29
1621582040000|2021-05-21 07:27:20|83026.3|83001.3|83028.9|83003.9|83029.1|83004.1|83022.9|82997.9|43
1621582050000|2021-05-21 07:27:30|83028.2|83003.2|83023.2|82998.2|83029.3|83004.3|83022.5|82997.5|38
1621582060000|2021-05-21 07:27:40|83022.6|82997.6|83016.2|82991.2|83023.4|82998.4|83014.5|82989.5|53
1621582070000|2021-05-21 07:27:50|83015.1|82990.1|82994.7|82969.7|83016.8|82991.8|82994.7|82958|46
1621582080000|2021-05-21 07:28:00|82996.1|82971.1|82997|82972|82998|82973|82996|82971|30
1621582090000|2021-05-21 07:28:10|82996.9|82971.9|82996.9|82971.9|82997.7|82972.7|82996.6|82971.6|20
1621582100000|2021-05-21 07:28:20|82997.4|82972.4|82994.2|82969.2|83001.7|82976.7|82992.8|82967.8|43
1621582110000|2021-05-21 07:28:30|82994.1|82969.1|82994.3|82969.3|82994.9|82969.9|82993.8|82968.8|20
1621582120000|2021-05-21 07:28:40|82993.8|82968.8|82991|82966|82994.4|82969.4|82990|82965|24
1621582130000|2021-05-21 07:28:50|82991.2|82966.2|82982.8|82957.8|82992.1|82967.1|82982.7|82957.7|46
1621582140000|2021-05-21 07:29:00|82982.7|82957.7|82997|82947|82997.2|82958.7|82982.4|82943.7|58
1621582150000|2021-05-21 07:29:10|82997.1|82947.1|82996.9|82946.9|82997.8|82947.8|82994.8|82944.8|40
1621582160000|2021-05-21 07:29:20|82996.8|82946.8|82999.8|82949.8|82999.8|82949.8|82996.4|82946.4|37
1621582170000|2021-05-21 07:29:30|83000.4|82950.4|83000.5|82950.5|83002.9|82960.8|82984.3|82946.9|44
1621582180000|2021-05-21 07:29:40|82998.7|82948.7|82996.1|82946.1|82999.6|82949.6|82993.6|82943.6|49
1621582190000|2021-05-21 07:29:50|82996.8|82946.8|83000|82950|83001|82951|82980.2|82930.2|47
1621582200000|2021-05-21 07:30:00|83001.9|82951.9|83054.5|83004.5|83057.8|83007.8|83001.9|82951.9|77
1621582210000|2021-05-21 07:30:10|83053.9|83003.9|83049|82999|83054.4|83004.4|83033.4|82983.4|77
1621582220000|2021-05-21 07:30:20|83048.9|82998.9|83072|83022|83079.1|83029.1|83048.6|82998.6|73
1621582230000|2021-05-21 07:30:30|83070.3|83020.3|83089|83039|83089|83039|83070.3|83020.3|65
1621582240000|2021-05-21 07:30:40|83088.2|83038.2|83085.4|83035.4|83093.5|83043.5|83085.3|83035.3|68
1621582250000|2021-05-21 07:30:50|83085.7|83035.7|83086.3|83036.3|83088.6|83038.6|83081.4|83031.4|61
1621582260000|2021-05-21 07:31:00|83086.5|83036.5|83080.7|83030.7|83086.8|83045.2|83069.8|83026.4|60
1621582270000|2021-05-21 07:31:10|83081.6|83031.6|83073.9|83023.9|83088.3|83050.6|83064.3|83023.6|61
1621582280000|2021-05-21 07:31:20|83072.8|83022.8|83065.9|83040.9|83082.4|83045.6|83056.9|83019.7|70
1621582290000|2021-05-21 07:31:30|83065|83040|83063.8|83038.8|83082.5|83044.8|83063.8|83026.2|57
1621582300000|2021-05-21 07:31:40|83064.5|83039.5|83063.2|83038.2|83078.3|83041.6|83061|83025.3|57
1621582310000|2021-05-21 07:31:50|83061.8|83036.8|83057.4|83032.4|83073.2|83037|83056.3|83020|61
1621582320000|2021-05-21 07:32:00|83058.6|83033.6|83060.7|83035.7|83078|83041.4|83054.5|83024.9|70
1621582330000|2021-05-21 07:32:10|83061.4|83036.4|83073|83023|83073.8|83039.5|83058|83023|54
1621582340000|2021-05-21 07:32:20|83071.2|83021.2|83097|83047|83097.2|83058.1|83056.6|83020.6|67
1621582350000|2021-05-21 07:32:30|83097.6|83047.6|83093.8|83043.8|83115.2|83076.7|83086.8|83043.8|66
1621582360000|2021-05-21 07:32:40|83095|83045|83082.6|83032.6|83096.3|83046.3|83082.6|83032.6|67
1621582370000|2021-05-21 07:32:50|83083.3|83033.3|83073.1|83048.1|83088.1|83051.1|83072.9|83026.1|71
1621582380000|2021-05-21 07:33:00|83070.5|83045.5|83082.7|83032.7|83082.9|83045.5|83070.5|83027.6|51
1621582390000|2021-05-21 07:33:10|83081.2|83031.2|83053.5|83028.5|83081.2|83040.2|83053|83011.9|58
1621582400000|2021-05-21 07:33:20|83053.8|83028.8|83061.2|83036.2|83074.2|83038|83051.4|83013|48
1621582410000|2021-05-21 07:33:30|83061.9|83036.9|83061|83011|83080.2|83040.9|83057.6|83009.2|67
1621582420000|2021-05-21 07:33:40|83061.4|83011.4|83055.4|83030.4|83069|83030.7|83054.1|83010.8|64
1621582430000|2021-05-21 07:33:50|83055.2|83030.2|83086.5|83036.5|83087.5|83048.1|83052.5|83015.6|60
1621582440000|2021-05-21 07:34:00|83086.8|83036.8|83074.8|83024.8|83091.5|83053.9|83068.2|83022.2|69
1621582450000|2021-05-21 07:34:10|83075.5|83025.5|83068.3|83043.3|83081.9|83045.2|83060.2|83020.5|60
1621582460000|2021-05-21 07:34:20|83068.2|83043.2|83074.3|83024.3|83086.8|83049.6|83061.8|83024.1|65
1621582470000|2021-05-21 07:34:30|83074.8|83024.8|83065.6|83040.6|83080.3|83042.1|83060|83019.8|56
1621582480000|2021-05-21 07:34:40|83064.9|83039.9|83072.3|83047.3|83074.1|83049.1|83062.4|83037.4|62
1621582490000|2021-05-21 07:34:50|83072.5|83047.5|83065.9|83040.9|83074.8|83049.8|83063.4|83038.4|59
1621582500000|2021-05-21 07:35:00|83065.8|83040.8|83062.8|83037.8|83084.2|83045.2|83061.5|83034.2|64
1621582510000|2021-05-21 07:35:10|83062.6|83037.6|83050.9|83025.9|83064.6|83037.8|83049.5|83010.5|62
1621582520000|2021-05-21 07:35:20|83051|83026|83048.4|83023.4|83061|83028.2|83048.2|83011|51
1621582530000|2021-05-21 07:35:30|83049.7|83024.7|83055.4|83005.4|83055.4|83025.6|83030.5|82997.2|55
1621582540000|2021-05-21 07:35:40|83042.9|83017.9|83066.7|83016.7|83066.7|83022.4|83041.6|83015.2|43
1621582550000|2021-05-21 07:35:50|83054.9|83029.9|83048.9|83023.9|83067.4|83030|83048.3|83012.8|53
1621582560000|2021-05-21 07:36:00|83049.2|83024.2|83051.5|83026.5|83053.7|83028.7|83048.8|83023.8|48
1621582570000|2021-05-21 07:36:10|83052.1|83027.1|83030|83005|83052.7|83027.4|83029|82995.7|67
1621582580000|2021-05-21 07:36:20|83026.6|83001.6|83033.3|83008.3|83043.2|83008.3|83026.6|82993.2|48
1621582590000|2021-05-21 07:36:30|83032.6|83007.6|83033.3|83008.3|83034.2|83009.2|83032.6|83007.6|34
1621582600000|2021-05-21 07:36:40|83033.2|83008.2|83038.5|83013.5|83040.9|83015.9|83033.2|83008.2|48
1621582610000|2021-05-21 07:36:50|83038.9|83013.9|83039.8|83014.8|83039.9|83014.9|83036.2|83011.2|41
1621582620000|2021-05-21 07:37:00|83041.9|83016.9|83058.7|83008.7|83058.7|83023.4|83041.9|83008.7|41
1621582630000|2021-05-21 07:37:10|83058.8|83008.8|83051.9|83026.9|83059.2|83029|83045.6|83008.4|49
1621582640000|2021-05-21 07:37:20|83051.8|83026.8|83056.4|83031.4|83057.8|83032.8|83050.5|83025.5|39
1621582650000|2021-05-21 07:37:30|83056.8|83031.8|83054|83029|83059.3|83034.3|83054|83029|37
1621582660000|2021-05-21 07:37:40|83054.2|83029.2|83042.3|83017.3|83066.4|83029.2|83042.2|83015.2|49
1621582670000|2021-05-21 07:37:50|83042.2|83017.2|83050|83025|83050.7|83025.7|83042|83017|61
1621582680000|2021-05-21 07:38:00|83048.9|83023.9|83047.1|83022.1|83052.2|83027.2|83046.1|83021.1|44
1621582690000|2021-05-21 07:38:10|83047.2|83022.2|83061.7|83011.7|83061.9|83025|83045.7|83010.9|36
1621582700000|2021-05-21 07:38:20|83061.4|83011.4|83062.7|83012.7|83063.4|83013.4|83060.6|83010.6|38
1621582710000|2021-05-21 07:38:30|83063.6|83013.6|83065.1|83015.1|83065.7|83025.6|83050.3|83013.6|39
1621582720000|2021-05-21 07:38:40|83065.2|83015.2|83075.9|83025.9|83076.1|83035.5|83052.1|83013.7|49
1621582730000|2021-05-21 07:38:50|83075.4|83025.4|83067|83042|83076.5|83044|83065.5|83025.4|38
1621582740000|2021-05-21 07:39:00|83066.9|83041.9|83088.3|83038.3|83088.3|83042.6|83065.6|83030.1|56
1621582750000|2021-05-21 07:39:10|83088.2|83038.2|83077.1|83052.1|83091.9|83056.5|83075|83037.7|49
1621582760000|2021-05-21 07:39:20|83077.5|83052.5|83077|83052|83093.9|83057.6|83076.7|83038.7|50
1621582770000|2021-05-21 07:39:30|83076.8|83051.8|83069.7|83044.7|83080.6|83055.6|83067|83030.4|56
1621582780000|2021-05-21 07:39:40|83069.1|83044.1|83077.9|83052.9|83085.8|83054.3|83069.1|83034.5|46
1621582790000|2021-05-21 07:39:50|83078.3|83053.3|83072.3|83047.3|83078.3|83053.3|83070.5|83045.5|54
1621582800000|2021-05-21 07:40:00|83072.5|83047.5|83081.3|83056.3|83096.8|83059.5|83071.7|83046.4|61
1621582810000|2021-05-21 07:40:10|83080.1|83055.1|83086.4|83061.4|83095|83063.6|83080.1|83045|63
1621582820000|2021-05-21 07:40:20|83086.1|83061.1|83078.9|83053.9|83095.7|83070.7|83078.8|83053.8|62
1621582830000|2021-05-21 07:40:30|83079.1|83054.1|83077.2|83052.2|83084.5|83054.2|83071.5|83034.3|57
1621582840000|2021-05-21 07:40:40|83077.3|83052.3|83083.1|83058.1|83083.1|83058.1|83076.5|83051.5|58
1621582850000|2021-05-21 07:40:50|83086.5|83061.5|83076.4|83051.4|83086.5|83061.5|83076.4|83051.4|52
1621582860000|2021-05-21 07:41:00|83075.7|83050.7|83067.5|83042.5|83075.9|83050.9|83067.2|83042.2|58
1621582870000|2021-05-21 07:41:10|83067.3|83042.3|83066.2|83041.2|83080.9|83044.6|83064.9|83029.8|48
1621582880000|2021-05-21 07:41:20|83066|83041|83079.9|83054.9|83082.1|83057.1|83066|83041|63
1621582890000|2021-05-21 07:41:30|83081.1|83056.1|83079.4|83054.4|83082.3|83057.3|83078|83053|53
1621582900000|2021-05-21 07:41:40|83079.7|83054.7|83081.9|83056.9|83083.4|83058.4|83078.5|83053.5|44
1621582910000|2021-05-21 07:41:50|83082.2|83057.2|83074.8|83049.8|83086.3|83061.3|83072.8|83047.8|54
1621582920000|2021-05-21 07:42:00|83073.1|83048.1|83076.7|83051.7|83077.7|83052.7|83071.1|83046.1|46
1621582930000|2021-05-21 07:42:10|83076.3|83051.3|83073.5|83048.5|83077.9|83052.9|83070.9|83045.9|47
1621582940000|2021-05-21 07:42:20|83072.3|83047.3|83079.2|83054.2|83084.4|83059.4|83072.3|83047.3|59
1621582950000|2021-05-21 07:42:30|83079.4|83054.4|83082.2|83057.2|83082.7|83057.7|83075.6|83050.6|43
1621582960000|2021-05-21 07:42:40|83081.8|83056.8|83083.6|83058.6|83085|83060|83081.8|83056.8|40
1621582970000|2021-05-21 07:42:50|83083.2|83058.2|83082.3|83057.3|83083.8|83058.8|83080.1|83055.1|44
1621582980000|2021-05-21 07:43:00|83082.6|83057.6|83090.4|83065.4|83093.9|83068.9|83081.5|83056.5|43
1621582990000|2021-05-21 07:43:10|83090.3|83065.3|83087.3|83062.3|83090.3|83065.3|83085.7|83060.7|34
1621583000000|2021-05-21 07:43:20|83086.7|83061.7|83081.3|83056.3|83086.9|83061.9|83081.2|83056.2|48
1621583010000|2021-05-21 07:43:30|83081.4|83056.4|83083.1|83058.1|83083.5|83058.5|83079.5|83054.5|45
1621583020000|2021-05-21 07:43:40|83083.2|83058.2|83084|83059|83085|83060|83079.6|83054.6|46
1621583030000|2021-05-21 07:43:50|83083.8|83058.8|83084.2|83059.2|83087.6|83062.6|83083.1|83058.1|34
1621583040000|2021-05-21 07:44:00|83084.3|83059.3|83095.6|83070.6|83109.9|83072.5|83084.3|83058.5|57
1621583050000|2021-05-21 07:44:10|83095.5|83070.5|83090|83065|83095.5|83070.5|83088.5|83063.5|44
1621583060000|2021-05-21 07:44:20|83089.8|83064.8|83096.3|83071.3|83097.1|83072.1|83089.2|83064.2|49
1621583070000|2021-05-21 07:44:30|83095.7|83070.7|83102.7|83052.7|83102.7|83073.3|83091.8|83052.7|57
1621583080000|2021-05-21 07:44:40|83103.2|83053.2|83091.5|83066.5|83104.7|83069.1|83088.4|83051.9|53
1621583090000|2021-05-21 07:44:50|83091.9|83066.9|83088.2|83063.2|83092.5|83067.5|83087.4|83062.4|52
1621583100000|2021-05-21 07:45:00|83088.3|83063.3|83094.4|83069.4|83095.6|83070.6|83088.3|83063.3|58
1621583110000|2021-05-21 07:45:10|83094.5|83069.5|83096.8|83071.8|83101.8|83076.8|83093.6|83068.6|51
1621583120000|2021-05-21 07:45:20|83096.6|83071.6|83112|83087|83113.7|83088.7|83096.3|83071.3|56
1621583130000|2021-05-21 07:45:30|83111.3|83086.3|83110.6|83085.6|83113.9|83088.9|83107.5|83082.5|54
1621583140000|2021-05-21 07:45:40|83111.3|83086.3|83108.7|83083.7|83114.5|83089.5|83107.4|83082.4|49
1621583150000|2021-05-21 07:45:50|83107.7|83082.7|83113.3|83088.3|83114.1|83089.1|83107.6|83082.6|46
1621583160000|2021-05-21 07:46:00|83112.8|83087.8|83118.6|83093.6|83118.6|83093.6|83111.9|83086.9|39
1621583170000|2021-05-21 07:46:10|83118.5|83093.5|83117.9|83092.9|83121.6|83096.6|83116.8|83091.8|38
1621583180000|2021-05-21 07:46:20|83117.1|83092.1|83117.9|83092.9|83121.8|83096.8|83117.1|83092.1|46
1621583190000|2021-05-21 07:46:30|83117.6|83092.6|83109.4|83084.4|83117.6|83092.6|83107.8|83082.8|48
1621583200000|2021-05-21 07:46:40|83109.6|83084.6|83115.1|83090.1|83117.2|83092.2|83109.5|83084.5|47
1621583210000|2021-05-21 07:46:50|83114.9|83089.9|83112.6|83087.6|83116.2|83091.2|83112.1|83087.1|32
1621583220000|2021-05-21 07:47:00|83113.1|83088.1|83110.4|83085.4|83114.4|83089.4|83108.5|83083.5|43
1621583230000|2021-05-21 07:47:10|83108.1|83083.1|83112.6|83087.6|83112.7|83087.7|83107.4|83082.4|38
1621583240000|2021-05-21 07:47:20|83114.7|83089.7|83115.2|83090.2|83118.3|83093.3|83112.3|83087.3|51
1621583250000|2021-05-21 07:47:30|83114.9|83089.9|83111.5|83086.5|83115.1|83090.1|83110.3|83085.3|41
1621583260000|2021-05-21 07:47:40|83112.8|83087.8|83118.2|83093.2|83118.6|83093.6|83111.7|83086.7|55
1621583270000|2021-05-21 07:47:50|83117.9|83092.9|83124.5|83099.5|83125.5|83100.5|83117.9|83092.9|45
1621583280000|2021-05-21 07:48:00|83123.7|83098.7|83123.4|83098.4|83124.8|83099.8|83119.7|83094.7|49
1621583290000|2021-05-21 07:48:10|83123.5|83098.5|83120.6|83095.6|83125.7|83100.7|83119.7|83094.7|46
1621583300000|2021-05-21 07:48:20|83120|83095|83122.1|83097.1|83126.3|83101.3|83118.5|83093.5|56
1621583310000|2021-05-21 07:48:30|83121.5|83096.5|83122.7|83097.7|83125.4|83100.4|83121|83096|38
1621583320000|2021-05-21 07:48:40|83122.4|83097.4|83125.2|83100.2|83125.6|83100.6|83121.6|83096.6|48
1621583330000|2021-05-21 07:48:50|83125.4|83100.4|83125.7|83100.7|83128.2|83103.2|83125.1|83100.1|39
1621583340000|2021-05-21 07:49:00|83125.2|83100.2|83124.7|83099.7|83128.2|83103.2|83124.2|83099.2|49
1621583350000|2021-05-21 07:49:10|83123.6|83098.6|83124.5|83099.5|83126.1|83101.1|83123.6|83098.6|31
1621583360000|2021-05-21 07:49:20|83124.6|83099.6|83124.9|83099.9|83124.9|83099.9|83120.8|83095.8|35
1621583370000|2021-05-21 07:49:30|83124.8|83099.8|83115.5|83090.5|83125|83100|83114.9|83089.9|46
1621583380000|2021-05-21 07:49:40|83115.8|83090.8|83117.6|83092.6|83117.7|83092.7|83113.9|83088.9|41
1621583390000|2021-05-21 07:49:50|83117.3|83092.3|83114.9|83089.9|83119.8|83094.8|83114.9|83089.9|44
1621583400000|2021-05-21 07:50:00|83115.2|83090.2|83116.8|83091.8|83117.8|83092.8|83115.2|83090.2|34
1621583410000|2021-05-21 07:50:10|83116.7|83091.7|83113.3|83088.3|83118.1|83093.1|83111.9|83086.9|48
1621583420000|2021-05-21 07:50:20|83113|83088|83111.7|83086.7|83113.2|83088.2|83107.7|83082.7|43
1621583430000|2021-05-21 07:50:30|83111.3|83086.3|83105.2|83080.2|83111.9|83086.9|83105.2|83080.2|42
1621583440000|2021-05-21 07:50:40|83105.5|83080.5|83109.5|83084.5|83110.5|83085.5|83102.2|83077.2|52
1621583450000|2021-05-21 07:50:50|83109.3|83084.3|83105.4|83080.4|83109.8|83084.8|83104.3|83079.3|45
1621583460000|2021-05-21 07:51:00|83105.9|83080.9|83102.9|83077.9|83107.5|83082.5|83102.9|83077.9|27
1621583470000|2021-05-21 07:51:10|83104.1|83079.1|83097.5|83072.5|83104.6|83079.6|83093.2|83068.2|35
1621583480000|2021-05-21 07:51:20|83097.6|83072.6|83089.2|83064.2|83097.7|83072.7|83088.9|83063.9|38
1621583490000|2021-05-21 07:51:30|83089.3|83064.3|83092|83067|83100.6|83075.6|83089|83064|37
1621583500000|2021-05-21 07:51:40|83091.9|83066.9|83094.6|83069.6|83094.9|83069.9|83091.8|83066.8|48
1621583510000|2021-05-21 07:51:50|83094.3|83069.3|83094.3|83069.3|83094.9|83069.9|83093.7|83068.7|27
1621583520000|2021-05-21 07:52:00|83094.5|83069.5|83091.7|83066.7|83094.8|83069.8|83091.7|83066.7|29
1621583530000|2021-05-21 07:52:10|83091.5|83066.5|83082.9|83057.9|83092.8|83067.8|83081.8|83056.8|42
1621583540000|2021-05-21 07:52:20|83082.8|83057.8|83080.1|83055.1|83083.4|83058.4|83079.8|83054.8|40
1621583550000|2021-05-21 07:52:30|83080.3|83055.3|83079.6|83054.6|83082.7|83057.7|83079.6|83054.6|41
1621583560000|2021-05-21 07:52:40|83079.7|83054.7|83083|83058|83083.9|83058.9|83079.3|83054.3|45
1621583570000|2021-05-21 07:52:50|83083.2|83058.2|83086.2|83061.2|83087.3|83062.3|83082.5|83057.5|44
1621583580000|2021-05-21 07:53:00|83086.5|83061.5|83095.3|83070.3|83095.6|83070.6|83086.1|83061.1|36
1621583590000|2021-05-21 07:53:10|83095.8|83070.8|83097.4|83072.4|83097.8|83072.8|83095.3|83070.3|32
1621583600000|2021-05-21 07:53:20|83097.5|83072.5|83100.8|83075.8|83101.9|83076.9|83096.8|83071.8|44
1621583610000|2021-05-21 07:53:30|83101|83076|83095.6|83070.6|83101.6|83076.6|83095.2|83070.2|31
1621583620000|2021-05-21 07:53:40|83095.8|83070.8|83088.8|83063.8|83098.8|83073.8|83087.9|83062.9|63
1621583630000|2021-05-21 07:53:50|83088.2|83063.2|83085.8|83060.8|83089|83064|83085.6|83060.6|40
1621583640000|2021-05-21 07:54:00|83086.3|83061.3|83086.2|83061.2|83088.3|83063.3|83084.5|83059.5|44
1621583650000|2021-05-21 07:54:10|83087.3|83062.3|83087.8|83062.8|83090.4|83065.4|83085.9|83060.9|46
1621583660000|2021-05-21 07:54:20|83088.2|83063.2|83082.3|83057.3|83088.2|83063.2|83080.1|83055.1|52
1621583670000|2021-05-21 07:54:30|83082.6|83057.6|83074.2|83049.2|83090.2|83058.2|83074.2|83040.2|50
1621583680000|2021-05-21 07:54:40|83073.3|83048.3|83072.8|83047.8|83074.8|83049.8|83071.9|83046.9|44
1621583690000|2021-05-21 07:54:50|83072.9|83047.9|83064.7|83039.7|83076.2|83051.2|83063.8|83038.8|37
1621583700000|2021-05-21 07:55:00|83064.6|83039.6|83077.9|83027.9|83078.6|83039.6|83061.6|83027.9|36
1621583710000|2021-05-21 07:55:10|83079|83029|83062.5|83037.5|83079|83040.7|83061.3|83026.8|41
1621583720000|2021-05-21 07:55:20|83063|83038|83065.3|83040.3|83067.4|83042.4|83063|83038|34
1621583730000|2021-05-21 07:55:30|83063.4|83038.4|83065.6|83040.6|83065.8|83040.8|83063.3|83038.3|36
1621583740000|2021-05-21 07:55:40|83065.2|83040.2|83055.3|83030.3|83067.2|83042.2|83051.1|83012.7|46
1621583750000|2021-05-21 07:55:50|83056.4|83031.4|83055.7|83030.7|83056.6|83031.6|83054.6|83029.6|25
1621583760000|2021-05-21 07:56:00|83055.6|83030.6|83049.6|83024.6|83062.5|83030.6|83046.9|83012.5|56
1621583770000|2021-05-21 07:56:10|83050|83025|83051.3|83026.3|83052.2|83027.2|83049.7|83024.7|46
1621583780000|2021-05-21 07:56:20|83051.4|83026.4|83037|83012|83052.1|83027.1|83037|83012|34
1621583790000|2021-05-21 07:56:30|83038.5|83013.5|83038.8|83013.8|83051|83014.3|83037|82999|41
1621583800000|2021-05-21 07:56:40|83038.7|83013.7|83031.6|83006.6|83038.7|83013.7|83029.8|83004.8|56
1621583810000|2021-05-21 07:56:50|83031.5|83006.5|83025.3|83000.3|83037.9|83006.6|83024.4|82987.4|44
1621583820000|2021-05-21 07:57:00|83025.1|83000.1|83023.9|82998.9|83025.9|83000.9|83023.6|82998.6|34
1621583830000|2021-05-21 07:57:10|83024|82999|83027.2|83002.2|83029.4|83004.4|83022.3|82997.3|35
1621583840000|2021-05-21 07:57:20|83026.7|83001.7|83026|83001|83026.7|83001.7|83025.2|83000.2|40
1621583850000|2021-05-21 07:57:30|83025.8|83000.8|83024.8|82999.8|83025.8|83000.8|83023.8|82998.8|30
1621583860000|2021-05-21 07:57:40|83024.9|82999.9|83024.9|82999.9|83026.3|83001.3|83024.6|82999.6|34
1621583870000|2021-05-21 07:57:50|83025|83000|83020|82995|83025.2|83000.2|83019.8|82994.8|42
1621583880000|2021-05-21 07:58:00|83019.8|82994.8|83014.9|82989.9|83019.8|82994.8|83014.6|82989.6|43
1621583890000|2021-05-21 07:58:10|83015|82990|83017.8|82992.8|83032.2|82998.1|83006|82972|66
1621583900000|2021-05-21 07:58:20|83017.7|82992.7|83028.7|83003.7|83037.7|83005.5|83017.7|82982.4|47
1621583910000|2021-05-21 07:58:30|83029.2|83004.2|83038.9|82988.9|83043.9|83005.9|83024.2|82987.4|57
1621583920000|2021-05-21 07:58:40|83038.3|82988.3|83029.8|83004.8|83043.1|83006.8|83026.3|82987.7|43
1621583930000|2021-05-21 07:58:50|83030.2|83005.2|83045|82995|83045.8|83006.8|83029.3|82993.6|43
1621583940000|2021-05-21 07:59:00|83033|83008|83027.1|83002.1|83047.6|83011.8|83027|82994.3|57
1621583950000|2021-05-21 07:59:10|83028.4|83003.4|83026.5|83001.5|83037.8|83003.4|83025|82987.7|57
1621583960000|2021-05-21 07:59:20|83026.4|83001.4|83041|82991|83041.3|83004.6|83025.7|82989.5|58
1621583970000|2021-05-21 07:59:30|83040.9|82990.9|83033.5|82983.5|83040.9|83004.7|83021.9|82982.8|53
1621583980000|2021-05-21 07:59:40|83033.3|82983.3|83036|82986|83036|82986|83033.1|82983.1|41
1621583990000|2021-05-21 07:59:50|83038|82988|83043.8|82993.8|83046.8|82996.8|83037.9|82987.9|65
1621584000000|2021-05-21 08:00:00|83042.5|82992.5|83048.3|82998.3|83050.6|83000.6|83038.3|82988.3|63
1621584010000|2021-05-21 08:00:10|83050.7|83000.7|83106.9|83056.9|83109.4|83059.4|83033.1|82997.5|72
1621584020000|2021-05-21 08:00:20|83106.3|83056.3|83060.9|83010.9|83106.9|83056.9|83060.9|83010.9|71
1621584030000|2021-05-21 08:00:30|83061.9|83011.9|83052|83002|83061.9|83011.9|83050.2|83000.2|63
1621584040000|2021-05-21 08:00:40|83052.1|83002.1|83051.8|83001.8|83053.9|83003.9|83050.1|83000.1|55
1621584050000|2021-05-21 08:00:50|83051.7|83001.7|83046.7|82996.7|83053|83003|83045|82995|59
1621584060000|2021-05-21 08:01:00|83046.6|82996.6|83040.7|82990.7|83046.9|82996.9|83040.4|82990.4|58
1621584070000|2021-05-21 08:01:10|83040.5|82990.5|83040.4|82990.4|83040.6|82990.6|83036.6|82986.6|63
1621584080000|2021-05-21 08:01:20|83040.2|82990.2|83041.2|82991.2|83041.6|82991.6|83039.6|82989.6|41
1621584090000|2021-05-21 08:01:30|83041|82991|83041.5|82991.5|83042.6|82992.6|83040.6|82990.6|41
1621584100000|2021-05-21 08:01:40|83041.8|82991.8|83036.3|83011.3|83046.5|83012.5|83029|82991.8|40
1621584110000|2021-05-21 08:01:50|83036.4|83011.4|83033.7|83008.7|83036.7|83011.7|83033.4|83008.4|35
1621584120000|2021-05-21 08:02:00|83035.2|83010.2|83047.2|83022.2|83059.3|83023.5|83035|83004|59
1621584130000|2021-05-21 08:02:10|83046.8|83021.8|83040.1|83015.1|83051.5|83026.5|83040.1|83015.1|58
1621584140000|2021-05-21 08:02:20|83040.2|83015.2|83035.3|83010.3|83043.3|83018.3|83033|83008|63
1621584150000|2021-05-21 08:02:30|83034.8|83009.8|83052.9|83002.9|83053.8|83012|83033.6|82999|47
1621584160000|2021-05-21 08:02:40|83051.8|83001.8|83057.4|83007.4|83057.6|83007.6|83051.6|83001.6|45
1621584170000|2021-05-21 08:02:50|83055.6|83005.6|83045.6|83020.6|83059.6|83025|83045.4|83005.6|42
1621584180000|2021-05-21 08:03:00|83045.5|83020.5|83044.6|83019.6|83045.9|83020.9|83042.8|83017.8|37
1621584190000|2021-05-21 08:03:10|83044.7|83019.7|83045.6|82995.6|83050|83020.9|83035.2|82988.7|68
1621584200000|2021-05-21 08:03:20|83045.4|82995.4|83043.4|83018.4|83050.4|83019|83038.2|82994.8|46
1621584210000|2021-05-21 08:03:30|83043|83018|83054.6|83004.6|83055.5|83018|83042.9|83004.3|38
1621584220000|2021-05-21 08:03:40|83054.7|83004.7|83039.4|83014.4|83055.3|83015.5|83038.8|83002.6|33
1621584230000|2021-05-21 08:03:50|83040.5|83015.5|83033.2|83008.2|83041.3|83016.3|83032.4|83007.4|39
1621584240000|2021-05-21 08:04:00|83033.4|83008.4|83039.2|83014.2|83039.2|83014.2|83030.9|83005.9|46
1621584250000|2021-05-21 08:04:10|83039.1|83014.1|83038|83013|83040.1|83015.1|83034.3|83009.3|47
1621584260000|2021-05-21 08:04:20|83037.8|83012.8|83036.5|83011.5|83037.8|83012.8|83034.9|83009.9|42
1621584270000|2021-05-21 08:04:30|83036.3|83011.3|83035.8|83010.8|83037.3|83012.3|83035.4|83010.4|18
1621584280000|2021-05-21 08:04:40|83035.5|83010.5|83043.4|83018.4|83044.3|83019.3|83035.5|83010.5|32
1621584290000|2021-05-21 08:04:50|83043.9|83018.9|83046.5|83021.5|83046.9|83021.9|83043.3|83018.3|46
1621584300000|2021-05-21 08:05:00|83046.8|83021.8|83045.8|83020.8|83047.2|83022.2|83042.7|83017.7|38
1621584310000|2021-05-21 08:05:10|83045.7|83020.7|83049.1|83024.1|83052|83027|83045.7|83020.7|56
1621584320000|2021-05-21 08:05:20|83049.2|83024.2|83038.8|83013.8|83058|83025|83038.8|83008|46
1621584330000|2021-05-21 08:05:30|83038.1|83013.1|83041.5|83016.5|83042|83017|83038.1|83013.1|37
1621584340000|2021-05-21 08:05:40|83041.1|83016.1|83033.1|83008.1|83041.4|83016.4|83032.8|83007.8|48
1621584350000|2021-05-21 08:05:50|83033.7|83008.7|83038|83013|83039.1|83014.1|83033|83008|50
1621584360000|2021-05-21 08:06:00|83038.3|83013.3|83044.9|83019.9|83044.9|83019.9|83035.6|83010.6|37
1621584370000|2021-05-21 08:06:10|83046.4|83021.4|83049.8|83024.8|83051.6|83026.6|83043.5|83018.5|43
1621584380000|2021-05-21 08:06:20|83050.7|83025.7|83052.9|83027.9|83055.3|83030.3|83050.7|83025.7|47
1621584390000|2021-05-21 08:06:30|83052.6|83027.6|83042.8|83017.8|83052.9|83027.9|83042.8|83017.8|53
1621584400000|2021-05-21 08:06:40|83043.4|83018.4|83046.5|83021.5|83046.5|83021.5|83041.5|83016.5|50
1621584410000|2021-05-21 08:06:50|83046.6|83021.6|83041.2|83016.2|83056.5|83021.7|83041.2|83005.7|38
1621584420000|2021-05-21 08:07:00|83053.2|83003.2|83046.6|82996.6|83054.1|83015.4|83030.9|82993.9|55
1621584430000|2021-05-21 08:07:10|83045.5|82995.5|83050.2|83000.2|83052.3|83002.3|83044.7|82994.7|50
1621584440000|2021-05-21 08:07:20|83049.7|82999.7|83037.2|82987.2|83049.7|82999.7|83037.2|82987.2|52
1621584450000|2021-05-21 08:07:30|83037.3|82987.3|83024.1|82999.1|83038.5|82999.1|83021.3|82984|39
1621584460000|2021-05-21 08:07:40|83024.2|82999.2|83028.5|83003.5|83030.4|83005.4|83022.3|82997.3|52
1621584470000|2021-05-21 08:07:50|83028.2|83003.2|83022.2|82997.2|83028.5|83003.5|83020.8|82995.8|52
1621584480000|2021-05-21 08:08:00|83022.6|82997.6|83031|82981|83037.6|82998.4|83022|82979.9|42
1621584490000|2021-05-21 08:08:10|83029.9|82979.9|83019.2|82994.2|83032.1|82996.5|83017.8|82978|44
1621584500000|2021-05-21 08:08:20|83019.6|82994.6|83019.8|82994.8|83030|82995.3|83015.3|82977.8|38
1621584510000|2021-05-21 08:08:30|83019.4|82994.4|83011.9|82986.9|83028.2|82995.3|83011.5|82974.8|39
1621584520000|2021-05-21 08:08:40|83012|82987|83025.8|83000.8|83028.5|83000.8|83010.9|82975|37
1621584530000|2021-05-21 08:08:50|83024.5|82999.5|83026.1|83001.1|83028.6|83003.6|83021|82996|42
1621584540000|2021-05-21 08:09:00|83026.4|83001.4|83023.5|82998.5|83026.9|83001.9|83023.3|82998.3|35
1621584550000|2021-05-21 08:09:10|83023.2|82998.2|83026.1|83001.1|83027.4|83002.4|83023.2|82998.2|33
1621584560000|2021-05-21 08:09:20|83027.3|83002.3|83024.6|82999.6|83027.3|83002.3|83024|82999|30
1621584570000|2021-05-21 08:09:30|83024.7|82999.7|83020.8|82970.8|83034.1|82999.7|83009.9|82970.8|57
1621584580000|2021-05-21 08:09:40|83020.9|82970.9|83021.5|82971.5|83023.7|82973.7|83020.2|82970.2|48
1621584590000|2021-05-21 08:09:50|83021.4|82971.4|83009.8|82984.8|83026.7|82989.6|83008.5|82969|39
1621584600000|2021-05-21 08:10:00|83009.9|82984.9|83015.6|82990.6|83015.6|82990.6|83009.4|82984.4|42
1621584610000|2021-05-21 08:10:10|83015.7|82990.7|83021.1|82971.1|83025|82992|83012|82970.8|36
1621584620000|2021-05-21 08:10:20|83021|82971|83006.1|82981.1|83024.8|82982.7|83005.6|82971|45
1621584630000|2021-05-21 08:10:30|83006.3|82981.3|83007|82982|83007.6|82982.6|83006.1|82981.1|27
1621584640000|2021-05-21 08:10:40|83007.2|82982.2|83008.8|82983.8|83009.6|82984.6|83006.7|82981.7|27
1621584650000|2021-05-21 08:10:50|83008.2|82983.2|83011.4|82986.4|83012.2|82987.2|83005|82980|38
1621584660000|2021-05-21 08:11:00|83011.7|82986.7|83011.3|82986.3|83013.2|82988.2|83010.2|82985.2|38
1621584670000|2021-05-21 08:11:10|83011.7|82986.7|83012|82987|83012.1|82987.1|83007|82982|47
1621584680000|2021-05-21 08:11:20|83011.3|82986.3|83004.3|82979.3|83011.8|82986.8|83004.3|82979.3|31
1621584690000|2021-05-21 08:11:30|83005.2|82980.2|83000.4|82975.4|83005.2|82980.2|82999|82974|42
1621584700000|2021-05-21 08:11:40|83000.7|82975.7|83003.3|82978.3|83017|82982.4|82999|82964.9|57
1621584710000|2021-05-21 08:11:50|83003.4|82978.4|82998|82973|83003.4|82978.4|82996.7|82971.7|39
1621584720000|2021-05-21 08:12:00|82997.8|82972.8|82994.9|82969.9|82998.3|82973.3|82992.8|82967.8|46
1621584730000|2021-05-21 08:12:10|82995|82970|82999.1|82974.1|83012.3|82976.6|82993.4|82958.1|47
1621584740000|2021-05-21 08:12:20|82998.9|82973.9|83002.3|82977.3|83005.1|82980.1|82997|82972|42
1621584750000|2021-05-21 08:12:30|83002.8|82977.8|83014|82989|83015|82990|83002.8|82977.8|56
1621584760000|2021-05-21 08:12:40|83014.8|82989.8|83007.9|82982.9|83015.2|82990.2|83005.5|82980.5|52
1621584770000|2021-05-21 08:12:50|83007.8|82982.8|83003|82978|83007.8|82982.8|83002|82977|46
1621584780000|2021-05-21 08:13:00|83003.2|82978.2|83006.3|82981.3|83007.7|82982.7|83001.7|82976.7|45
1621584790000|2021-05-21 08:13:10|83005.9|82980.9|83006.7|82981.7|83009.6|82984.6|83002|82977|42
1621584800000|2021-05-21 08:13:20|83008.1|82983.1|83006.7|82981.7|83008.4|82983.4|83006|82981|26
1621584810000|2021-05-21 08:13:30|83008.1|82983.1|83007.5|82982.5|83008.3|82983.3|83007.1|82982.1|21
1621584820000|2021-05-21 08:13:40|83007.6|82982.6|83003.3|82978.3|83007.9|82982.9|83002.9|82977.9|27
1621584830000|2021-05-21 08:13:50|83002.5|82977.5|83004.2|82979.2|83004.2|82979.2|83002.4|82977.4|28
1621584840000|2021-05-21 08:14:00|83004|82979|83008.6|82983.6|83008.6|82983.6|83003.6|82978.6|46
1621584850000|2021-05-21 08:14:10|83008.7|82983.7|83015.4|82990.4|83017.2|82992.2|83008.4|82983.4|49
1621584860000|2021-05-21 08:14:20|83015.3|82990.3|83019.7|82994.7|83020.6|82995.6|83015|82990|42
1621584870000|2021-05-21 08:14:30|83019.1|82994.1|83016.8|82991.8|83019.6|82994.6|83015.6|82990.6|35
1621584880000|2021-05-21 08:14:40|83016.4|82991.4|83015.6|82990.6|83017|82992|83014.2|82989.2|24
1621584890000|2021-05-21 08:14:50|83015.7|82990.7|83017.1|82992.1|83020|82995|83014|82989|31
1621584900000|2021-05-21 08:15:00|83017|82992|83013.8|82988.8|83019.9|82994.9|83013.8|82988.8|36
1621584910000|2021-05-21 08:15:10|83014.4|82989.4|83026.2|82976.2|83026.2|82992.4|83012.6|82975.8|46
1621584920000|2021-05-21 08:15:20|83026|82976|83023.8|82973.8|83028.8|82978.8|83021|82971|54
1621584930000|2021-05-21 08:15:30|83022.8|82972.8|83022|82972|83023.6|82973.6|83021.1|82971.1|50
1621584940000|2021-05-21 08:15:40|83021.8|82971.8|83006.5|82981.5|83021.9|82982.7|83005.9|82966.4|33
1621584950000|2021-05-21 08:15:50|83006|82981|83007.7|82982.7|83008.8|82983.8|83006|82981|44
1621584960000|2021-05-21 08:16:00|83008.3|82983.3|83020.7|82970.7|83021.3|82983.6|83006.4|82967.8|35
1621584970000|2021-05-21 08:16:10|83020.9|82970.9|83025.1|82975.1|83025.7|82987.6|83011|82970.2|49
1621584980000|2021-05-21 08:16:20|83025.3|82975.3|83004.1|82979.1|83028.5|82990.1|83003.6|82969.3|53
1621584990000|2021-05-21 08:16:30|83003.5|82978.5|82998.9|82973.9|83007.2|82982.2|82998.7|82973.7|43
1621585000000|2021-05-21 08:16:40|82998.5|82973.5|83001.4|82976.4|83014.1|82977.2|82995.3|82958.2|53
1621585010000|2021-05-21 08:16:50|83001.3|82976.3|83003.4|82978.4|83016.3|82979.6|82999.7|82964.3|41
1621585020000|2021-05-21 08:17:00|83004|82979|83003.7|82978.7|83005.8|82980.8|83002.9|82977.9|43
1621585030000|2021-05-21 08:17:10|83004|82979|82998.1|82973.1|83004|82979|82996.5|82971.5|37
1621585040000|2021-05-21 08:17:20|82997.7|82972.7|82998.3|82973.3|82998.4|82973.4|82997.1|82972.1|21
1621585050000|2021-05-21 08:17:30|82998.6|82973.6|82998.3|82973.3|82998.6|82973.6|82997.9|82972.9|20
1621585060000|2021-05-21 08:17:40|82998.4|82973.4|83002.4|82977.4|83003.4|82978.4|82998.4|82973.4|39
1621585070000|2021-05-21 08:17:50|83002.1|82977.1|82997.1|82972.1|83009.4|82979.4|82997.1|82958.4|51
1621585080000|2021-05-21 08:18:00|82997.4|82972.4|82998.7|82973.7|82998.7|82973.7|82996.7|82971.7|48
1621585090000|2021-05-21 08:18:10|83001.7|82976.7|83001.2|82951.2|83008.9|82976.8|82988.9|82950.9|58
1621585100000|2021-05-21 08:18:20|83001.5|82951.5|82987.2|82962.2|83003.3|82966.5|82986.9|82949.1|37
1621585110000|2021-05-21 08:18:30|82987.1|82962.1|82984.9|82959.9|82987.3|82962.3|82984|82959|40
1621585120000|2021-05-21 08:18:40|82985.4|82960.4|82988.7|82963.7|83001.6|82965.9|82985.2|82948.9|33
1621585130000|2021-05-21 08:18:50|82989.3|82964.3|82986.1|82961.1|83002.7|82964.9|82986.1|82947.8|36
1621585140000|2021-05-21 08:19:00|82986.2|82961.2|82986.7|82961.7|82997.5|82963.7|82983.2|82946.5|45
1621585150000|2021-05-21 08:19:10|82985.7|82960.7|82998.4|82948.4|82998.9|82961.9|82985.7|82948.2|40
1621585160000|2021-05-21 08:19:20|82997.7|82947.7|82985.5|82960.5|82999.2|82961.1|82985.2|82947.1|30
1621585170000|2021-05-21 08:19:30|82985.4|82960.4|82984|82959|82996.1|82960.4|82982.5|82943|48
1621585180000|2021-05-21 08:19:40|82984.1|82959.1|82982.7|82957.7|82985.1|82960.1|82982.5|82957.5|46
1621585190000|2021-05-21 08:19:50|82982.6|82957.6|82991.1|82966.1|82991.7|82966.7|82982.2|82957.2|46
1621585200000|2021-05-21 08:20:00|82990.9|82965.9|82990.7|82965.7|82992.3|82967.3|82988.6|82963.6|49
1621585210000|2021-05-21 08:20:10|82992.3|82967.3|82996.6|82971.6|83006.4|82973.5|82992.3|82956.3|53
1621585220000|2021-05-21 08:20:20|82995.2|82970.2|82991|82966|83008.6|82972.1|82988.3|82953.7|56
1621585230000|2021-05-21 08:20:30|82990.9|82965.9|82992.2|82967.2|82994.7|82969.7|82990.3|82965.3|41
1621585240000|2021-05-21 08:20:40|82992|82967|82995.4|82970.4|82995.4|82970.4|82991.9|82966.9|29
1621585250000|2021-05-21 08:20:50|82994.9|82969.9|82986.7|82961.7|82995|82970|82985.8|82960.8|40
1621585260000|2021-05-21 08:21:00|82986.8|82961.8|82980.5|82955.5|82987.8|82962.8|82978.7|82953.7|41
1621585270000|2021-05-21 08:21:10|82980.8|82955.8|82978.5|82953.5|82981.2|82956.2|82977.8|82952.8|33
1621585280000|2021-05-21 08:21:20|82978.3|82953.3|82987.4|82962.4|82989.3|82964.3|82978.3|82953.3|52
1621585290000|2021-05-21 08:21:30|82987.8|82962.8|82986.5|82961.5|82988.5|82963.5|82983.8|82958.8|49
1621585300000|2021-05-21 08:21:40|82986.7|82961.7|82981.2|82956.2|82986.7|82961.7|82980.1|82955.1|46
1621585310000|2021-05-21 08:21:50|82981.5|82956.5|82983.1|82958.1|82988.5|82963.5|82981.5|82956.5|48
1621585320000|2021-05-21 08:22:00|82982.2|82957.2|82994|82969|82994.5|82969.5|82981.4|82956.4|62
1621585330000|2021-05-21 08:22:10|82991.9|82966.9|82992.8|82967.8|82997|82972|82990.6|82965.6|56
1621585340000|2021-05-21 08:22:20|82992.9|82967.9|82987.1|82962.1|82993|82968|82985.7|82960.7|30
1621585350000|2021-05-21 08:22:30|82987|82962|82987.7|82962.7|82991.4|82966.4|82987|82962|38
1621585360000|2021-05-21 08:22:40|82987.3|82962.3|82980.8|82955.8|82989.4|82964.4|82980.5|82955.5|48
1621585370000|2021-05-21 08:22:50|82980.6|82955.6|82978.5|82953.5|82981.4|82956.4|82978.5|82953.5|37
1621585380000|2021-05-21 08:23:00|82978.6|82953.6|82977.8|82952.8|82984.1|82959.1|82977.4|82952.4|43
1621585390000|2021-05-21 08:23:10|82977.9|82952.9|82981|82956|82981.3|82956.3|82976.5|82951.5|45
1621585400000|2021-05-21 08:23:20|82980.6|82955.6|82982.4|82957.4|82982.8|82957.8|82980.3|82955.3|35
1621585410000|2021-05-21 08:23:30|82982.2|82957.2|82971.8|82946.8|82982.4|82957.4|82971.7|82946.7|40
1621585420000|2021-05-21 08:23:40|82972.5|82947.5|82972.4|82947.4|82973|82948|82970.3|82945.3|26
1621585430000|2021-05-21 08:23:50|82972.7|82947.7|82973.5|82948.5|82975.9|82950.9|82972.1|82947.1|58
1621585440000|2021-05-21 08:24:00|82973.2|82948.2|82974.1|82949.1|82976.9|82951.9|82971.9|82946.9|46
1621585450000|2021-05-21 08:24:10|82972.4|82947.4|82949.2|82924.2|82972.4|82947.4|82946.8|82909.3|42
1621585460000|2021-05-21 08:24:20|82949.3|82924.3|82943.9|82918.9|82955.9|82924.9|82943.9|82905.6|28
1621585470000|2021-05-21 08:24:30|82943.7|82918.7|82943.8|82918.8|82946.2|82921.2|82942.3|82917.3|41
1621585480000|2021-05-21 08:24:40|82944.2|82919.2|82942.2|82917.2|82944.5|82919.5|82941.3|82916.3|33
1621585490000|2021-05-21 08:24:50|82941.8|82916.8|82940.6|82915.6|82957.7|82919.6|82939.7|82900.1|53
1621585500000|2021-05-21 08:25:00|82941.1|82916.1|82951.8|82901.8|82953.7|82916.1|82935.7|82900.8|47
1621585510000|2021-05-21 08:25:10|82951.4|82901.4|82924.8|82899.8|82952.8|82915.8|82923.5|82893.9|46
1621585520000|2021-05-21 08:25:20|82923.5|82898.5|82921.2|82896.2|82935.4|82898.5|82918.9|82881.4|57
1621585530000|2021-05-21 08:25:30|82921.4|82896.4|82923.4|82898.4|82934.8|82899.7|82920.8|82883.4|50
1621585540000|2021-05-21 08:25:40|82923|82898|82930|82880|82938.2|82899.4|82919.5|82880|57
1621585550000|2021-05-21 08:25:50|82929.1|82879.1|82922.8|82872.8|82932.3|82893.9|82914.9|82872.4|53
1621585560000|2021-05-21 08:26:00|82922.7|82872.7|82910.6|82885.6|82923.5|82885.9|82908.3|82870.7|37
1621585570000|2021-05-21 08:26:10|82910.7|82885.7|82904.7|82879.7|82924.3|82887|82904.7|82870.1|40
1621585580000|2021-05-21 08:26:20|82896|82871|82903.2|82878.2|82920.3|82883.1|82896|82869.6|61
1621585590000|2021-05-21 08:26:30|82902.8|82877.8|82903.5|82878.5|82917.8|82879.7|82899.4|82865.9|44
1621585600000|2021-05-21 08:26:40|82903.8|82878.8|82906.4|82881.4|82907.9|82882.9|82903.8|82878.8|34
1621585610000|2021-05-21 08:26:50|82902.6|82877.6|82892|82867|82902.6|82877.6|82892|82867|49
1621585620000|2021-05-21 08:27:00|82894.1|82869.1|82898.9|82873.9|82900|82875|82894|82869|31
1621585630000|2021-05-21 08:27:10|82898.8|82873.8|82893.3|82868.3|82908.6|82874.3|82893.3|82854.7|40
1621585640000|2021-05-21 08:27:20|82893.8|82868.8|82892.9|82867.9|82895.3|82870.3|82892.9|82867.9|34
1621585650000|2021-05-21 08:27:30|82893|82868|82897.6|82872.6|82900.5|82875.5|82892.7|82867.7|43
1621585660000|2021-05-21 08:27:40|82898|82873|82896|82871|82898|82873|82895.7|82870.7|38
1621585670000|2021-05-21 08:27:50|82896.2|82871.2|82897.4|82872.4|82897.6|82872.6|82893.5|82868.5|45
1621585680000|2021-05-21 08:28:00|82897.6|82872.6|82904.3|82879.3|82906.2|82881.2|82897.4|82872.4|37
1621585690000|2021-05-21 08:28:10|82903.9|82878.9|82905.5|82880.5|82905.7|82880.7|82903.1|82878.1|24
1621585700000|2021-05-21 08:28:20|82905.6|82880.6|82908.5|82883.5|82908.7|82883.7|82905.5|82880.5|34
1621585710000|2021-05-21 08:28:30|82909.7|82884.7|82912.3|82887.3|82913.6|82888.6|82906.7|82881.7|48
1621585720000|2021-05-21 08:28:40|82912.4|82887.4|82906.6|82881.6|82914|82889|82904.4|82879.4|54
1621585730000|2021-05-21 08:28:50|82906.9|82881.9|82905.7|82880.7|82912.3|82887.3|82905.7|82880.7|49
1621585740000|2021-05-21 08:29:00|82905.5|82880.5|82903.1|82878.1|82907.9|82882.9|82902.3|82877.3|40
1621585750000|2021-05-21 08:29:10|82903|82878|82899|82874|82918.1|82878.7|82899|82860.2|48
1621585760000|2021-05-21 08:29:20|82898.5|82873.5|82916.6|82866.6|82918.3|82879.9|82898.5|82865.4|58
1621585770000|2021-05-21 08:29:30|82916.8|82866.8|82911|82886|82919.5|82886.4|82905.9|82864.3|38
1621585780000|2021-05-21 08:29:40|82921.1|82871.1|82908|82883|82922.9|82886.3|82907.5|82869.9|45
1621585790000|2021-05-21 08:29:50|82907.8|82882.8|82915.2|82865.2|82918.8|82883|82907.8|82863.3|47
1621585800000|2021-05-21 08:30:00|82914.5|82864.5|82916.7|82866.7|82919.1|82882.4|82904|82861.5|64
1621585810000|2021-05-21 08:30:10|82917|82867|82924.8|82874.8|82924.8|82887.8|82911.6|82865|52
1621585820000|2021-05-21 08:30:20|82925.1|82875.1|82929.3|82879.3|82929.3|82892.6|82912.4|82874.2|58
1621585830000|2021-05-21 08:30:30|82929.2|82879.2|82920.7|82895.7|82938.4|82895.7|82920.7|82877.7|48
1621585840000|2021-05-21 08:30:40|82920.3|82895.3|82930|82880|82931.5|82895.3|82920.3|82877.3|57
1621585850000|2021-05-21 08:30:50|82930.2|82880.2|82929|82879|82931.7|82892.8|82917.2|82878.9|26
1621585860000|2021-05-21 08:31:00|82929.2|82879.2|82910.6|82885.6|82929.2|82891.2|82909|82873.3|51
1621585870000|2021-05-21 08:31:10|82910.7|82885.7|82932.2|82882.2|82932.9|82895.6|82910|82875.7|57
1621585880000|2021-05-21 08:31:20|82932.1|82882.1|82933.8|82883.8|82934|82884|82929.4|82879.4|49
1621585890000|2021-05-21 08:31:30|82933.6|82883.6|82920.7|82895.7|82933.7|82896.6|82919.8|82882.9|31
1621585900000|2021-05-21 08:31:40|82920.6|82895.6|82927.4|82902.4|82945.7|82907.1|82920|82878.4|61
1621585910000|2021-05-21 08:31:50|82928|82903|82936.6|82886.6|82938.9|82905.1|82927|82886.6|38
1621585920000|2021-05-21 08:32:00|82936.7|82886.7|82927.6|82902.6|82944.8|82904.9|82922.8|82886.7|51
1621585930000|2021-05-21 08:32:10|82927.4|82902.4|82927.3|82902.3|82928.4|82903.4|82925.2|82900.2|43
1621585940000|2021-05-21 08:32:20|82927.4|82902.4|82931.1|82906.1|82933.1|82908.1|82927.4|82902.4|44
1621585950000|2021-05-21 08:32:30|82932.1|82907.1|82931.4|82906.4|82933.9|82908.9|82930.7|82905.7|27
1621585960000|2021-05-21 08:32:40|82931.6|82906.6|82933.3|82908.3|82934.3|82909.3|82931.6|82906.6|30
1621585970000|2021-05-21 08:32:50|82932.9|82907.9|82933.4|82908.4|82933.4|82908.4|82930.8|82905.8|23
1621585980000|2021-05-21 08:33:00|82933.2|82908.2|82934.1|82909.1|82934.5|82909.5|82931.5|82906.5|37
1621585990000|2021-05-21 08:33:10|82934.3|82909.3|82932.9|82907.9|82935.1|82910.1|82932.3|82907.3|32
1621586000000|2021-05-21 08:33:20|82933.2|82908.2|82934.4|82909.4|82935.3|82910.3|82931.8|82906.8|38
1621586010000|2021-05-21 08:33:30|82935|82910|82938|82913|82941.2|82916.2|82934.1|82909.1|43
1621586020000|2021-05-21 08:33:40|82939.1|82914.1|82946.4|82921.4|82946.5|82921.5|82936.9|82911.9|42
1621586030000|2021-05-21 08:33:50|82946.5|82921.5|82965.5|82915.5|82965.5|82927|82946.5|82913.7|47
1621586040000|2021-05-21 08:34:00|82953.6|82928.6|82950.7|82925.7|82965|82928.6|82949|82913.9|37
1621586050000|2021-05-21 08:34:10|82950|82925|82952.4|82927.4|82952.4|82927.4|82949.1|82924.1|26
1621586060000|2021-05-21 08:34:20|82955|82930|82961|82936|82961.4|82936.4|82955|82930|46
1621586070000|2021-05-21 08:34:30|82960.6|82935.6|82957.7|82932.7|82961|82936|82957|82932|40
1621586080000|2021-05-21 08:34:40|82957.5|82932.5|82966.2|82941.2|82966.9|82941.9|82957.5|82932.5|37
1621586090000|2021-05-21 08:34:50|82966.1|82941.1|82966.9|82941.9|82968.3|82943.3|82965.8|82940.8|39
1621586100000|2021-05-21 08:35:00|82966.7|82941.7|82956.4|82931.4|82966.7|82941.7|82956.2|82931.2|52
1621586110000|2021-05-21 08:35:10|82956.1|82931.1|82959.7|82934.7|82959.7|82934.7|82955.6|82930.6|39
1621586120000|2021-05-21 08:35:20|82959.3|82934.3|82958.1|82933.1|82959.6|82934.6|82956.4|82931.4|55
1621586130000|2021-05-21 08:35:30|82957.9|82932.9|82962.6|82937.6|82970.5|82945.5|82957.9|82932.9|58
1621586140000|2021-05-21 08:35:40|82963.1|82938.1|82962.7|82937.7|82963.7|82938.7|82961.5|82936.5|36
1621586150000|2021-05-21 08:35:50|82963|82938|82963|82938|82966.5|82941.5|82962.6|82937.6|39
1621586160000|2021-05-21 08:36:00|82963.1|82938.1|82957.9|82932.9|82964.9|82939.9|82957.9|82932.9|57
1621586170000|2021-05-21 08:36:10|82956.4|82931.4|82953.4|82928.4|82957.8|82932.8|82952.9|82927.9|44
1621586180000|2021-05-21 08:36:20|82953.1|82928.1|82954.8|82929.8|82955|82930|82952.6|82927.6|50
1621586190000|2021-05-21 08:36:30|82954.9|82929.9|82962.9|82937.9|82962.9|82937.9|82954.5|82929.5|46
1621586200000|2021-05-21 08:36:40|82962.2|82937.2|82962.7|82937.7|82963.8|82938.8|82959.8|82934.8|50
1621586210000|2021-05-21 08:36:50|82962.9|82937.9|82970.7|82945.7|82970.7|82945.7|82961.9|82936.9|39
1621586220000|2021-05-21 08:37:00|82970.5|82945.5|82965.1|82940.1|82970.5|82945.5|82964.1|82939.1|44
1621586230000|2021-05-21 08:37:10|82965.5|82940.5|82962.5|82937.5|82965.5|82940.5|82959.7|82934.7|44
1621586240000|2021-05-21 08:37:20|82962.4|82937.4|82966.2|82941.2|82969|82944|82961.7|82936.7|31
1621586250000|2021-05-21 08:37:30|82965.5|82940.5|82958|82933|82967.7|82942.7|82957.8|82932.8|45
1621586260000|2021-05-21 08:37:40|82957.7|82932.7|82955.7|82930.7|82959.3|82934.3|82955.7|82930.7|49
1621586270000|2021-05-21 08:37:50|82956.3|82931.3|82956.4|82931.4|82956.4|82931.4|82955.3|82930.3|29
1621586280000|2021-05-21 08:38:00|82957|82932|82956|82931|82957.3|82932.3|82955.4|82930.4|31
1621586290000|2021-05-21 08:38:10|82955.8|82930.8|82956.3|82931.3|82957.7|82932.7|82955.6|82930.6|27
1621586300000|2021-05-21 08:38:20|82956.1|82931.1|82954|82929|82956.3|82931.3|82954|82929|38
1621586310000|2021-05-21 08:38:30|82954.3|82929.3|82949.8|82924.8|82954.7|82929.7|82949.7|82924.7|39
1621586320000|2021-05-21 08:38:40|82949.2|82924.2|82952|82927|82952|82927|82947.8|82922.8|44
1621586330000|2021-05-21 08:38:50|82952.1|82927.1|82950.1|82925.1|82952.5|82927.5|82950.1|82925.1|28
1621586340000|2021-05-21 08:39:00|82950.2|82925.2|82949.9|82924.9|82950.8|82925.8|82946.4|82921.4|35
1621586350000|2021-05-21 08:39:10|82950.9|82925.9|82953.9|82928.9|82955.7|82930.7|82950.4|82925.4|43
1621586360000|2021-05-21 08:39:20|82954|82929|82958|82933|82958.5|82933.5|82953.1|82928.1|27
1621586370000|2021-05-21 08:39:30|82958.2|82933.2|82965.7|82940.7|82973|82940.7|82956.2|82923|34
1621586380000|2021-05-21 08:39:40|82969.6|82944.6|82970.8|82945.8|82972.7|82947.7|82968.1|82943.1|44
1621586390000|2021-05-21 08:39:50|82971.3|82946.3|82970.4|82945.4|82971.6|82946.6|82966.8|82941.8|39
1621586400000|2021-05-21 08:40:00|82970.3|82945.3|82969.6|82944.6|82970.9|82945.9|82968.3|82943.3|32
1621586410000|2021-05-21 08:40:10|82969.3|82944.3|82966.6|82941.6|82970.2|82945.2|82966.4|82941.4|35
1621586420000|2021-05-21 08:40:20|82966.7|82941.7|82952.9|82927.9|82969|82944|82952.6|82927.6|50
1621586430000|2021-05-21 08:40:30|82952.6|82927.6|82945|82920|82953.1|82928.1|82944.7|82919.7|35
1621586440000|2021-05-21 08:40:40|82944.4|82919.4|82943.8|82918.8|82946.1|82921.1|82942.2|82917.2|40
1621586450000|2021-05-21 08:40:50|82944.3|82919.3|82942.1|82917.1|82944.3|82919.3|82941.8|82916.8|33
1621586460000|2021-05-21 08:41:00|82942.8|82917.8|82942.2|82917.2|82945.2|82920.2|82942.2|82917.2|37
1621586470000|2021-05-21 08:41:10|82942.3|82917.3|82942.3|82917.3|82943.7|82918.7|82941.8|82916.8|26
1621586480000|2021-05-21 08:41:20|82942.2|82917.2|82934.9|82909.9|82942.3|82917.3|82934.5|82909.5|34
1621586490000|2021-05-21 08:41:30|82935|82910|82920.6|82895.6|82936.1|82911.1|82920.6|82895.6|34
1621586500000|2021-05-21 08:41:40|82923.1|82898.1|82934.3|82909.3|82935.2|82910.2|82922.8|82897.8|48
1621586510000|2021-05-21 08:41:50|82933.8|82908.8|82937.9|82912.9|82942.1|82917.1|82933.4|82908.4|53
1621586520000|2021-05-21 08:42:00|82939.2|82914.2|82953.7|82928.7|82956.1|82931.1|82939.2|82914.2|57
1621586530000|2021-05-21 08:42:10|82954.1|82929.1|82959.9|82934.9|82961.6|82936.6|82953.3|82928.3|39
1621586540000|2021-05-21 08:42:20|82959.6|82934.6|82955.8|82930.8|82959.7|82934.7|82955.3|82930.3|40
1621586550000|2021-05-21 08:42:30|82955.9|82930.9|82960.8|82935.8|82961.8|82936.8|82955.9|82930.9|34
1621586560000|2021-05-21 08:42:40|82960.9|82935.9|82962.2|82937.2|82962.7|82937.7|82960.5|82935.5|35
1621586570000|2021-05-21 08:42:50|82962.1|82937.1|82952|82927|82962.4|82937.4|82951.3|82926.3|39
1621586580000|2021-05-21 08:43:00|82951.6|82926.6|82956.7|82931.7|82958|82933|82951.6|82926.6|28
1621586590000|2021-05-21 08:43:10|82956.3|82931.3|82958.9|82933.9|82959.2|82934.2|82955.6|82930.6|24
1621586600000|2021-05-21 08:43:20|82957.3|82932.3|82956.6|82931.6|82957.4|82932.4|82956|82931|28
1621586610000|2021-05-21 08:43:30|82956.5|82931.5|82957.3|82932.3|82957.6|82932.6|82956.3|82931.3|20
1621586620000|2021-05-21 08:43:40|82957|82932|82963|82938|82963.8|82938.8|82956.4|82931.4|31
1621586630000|2021-05-21 08:43:50|82962.4|82937.4|82963.7|82938.7|82964.4|82939.4|82959.3|82934.3|40
1621586640000|2021-05-21 08:44:00|82963.8|82938.8|82967.4|82942.4|82968|82943|82961.5|82936.5|51
1621586650000|2021-05-21 08:44:10|82966.6|82941.6|82966.4|82941.4|82967.3|82942.3|82965.3|82940.3|33
1621586660000|2021-05-21 08:44:20|82966.6|82941.6|82965.7|82940.7|82966.7|82941.7|82965.2|82940.2|22
1621586670000|2021-05-21 08:44:30|82965.9|82940.9|82967.2|82942.2|82967.5|82942.5|82965.4|82940.4|15
1621586680000|2021-05-21 08:44:40|82967.3|82942.3|82974.5|82949.5|82976.6|82951.6|82967.3|82942.3|26
1621586690000|2021-05-21 08:44:50|82975.6|82950.6|82969.6|82944.6|82975.6|82950.6|82969.6|82944.6|33
1621586700000|2021-05-21 08:45:00|82969.3|82944.3|82963.2|82938.2|82969.3|82944.3|82963.2|82938.2|25
1621586710000|2021-05-21 08:45:10|82963|82938|82964.9|82939.9|82965.7|82940.7|82958.2|82933.2|54
1621586720000|2021-05-21 08:45:20|82964.8|82939.8|82978.8|82953.8|82982.2|82957.2|82964.8|82939.8|54
1621586730000|2021-05-21 08:45:30|82979.2|82954.2|82963.9|82938.9|82979.2|82954.2|82963.6|82938.6|57
1621586740000|2021-05-21 08:45:40|82964|82939|82966.7|82941.7|82967.5|82942.5|82961.3|82936.3|53
1621586750000|2021-05-21 08:45:50|82966.3|82941.3|82970.4|82945.4|82971.7|82946.7|82965.9|82940.9|43
1621586760000|2021-05-21 08:46:00|82970.2|82945.2|82978.8|82953.8|82979.7|82954.7|82969.9|82944.9|54
1621586770000|2021-05-21 08:46:10|82978.5|82953.5|82981.2|82956.2|82986.4|82961.4|82977.6|82952.6|48
1621586780000|2021-05-21 08:46:20|82980.7|82955.7|82983.9|82958.9|82985.2|82960.2|82980.7|82955.7|44
1621586790000|2021-05-21 08:46:30|82983.6|82958.6|82962.1|82937.1|82984|82959|82962.1|82937.1|61
1621586800000|2021-05-21 08:46:40|82962.8|82937.8|82962.8|82937.8|82962.8|82937.8|82957.5|82932.5|51
1621586810000|2021-05-21 08:46:50|82963|82938|82965.4|82940.4|82966.2|82941.2|82963|82938|43
1621586820000|2021-05-21 08:47:00|82964.1|82939.1|82958.6|82933.6|82966.3|82941.3|82957.7|82932.7|58
1621586830000|2021-05-21 08:47:10|82958.9|82933.9|82963.2|82938.2|82964.2|82939.2|82958.6|82933.6|43
1621586840000|2021-05-21 08:47:20|82963.5|82938.5|82965.7|82940.7|82967.3|82942.3|82959.7|82934.7|44
1621586850000|2021-05-21 08:47:30|82965.8|82940.8|82956.7|82931.7|82965.8|82940.8|82956.7|82931.7|36
1621586860000|2021-05-21 08:47:40|82956.8|82931.8|82959.1|82934.1|82960.4|82935.4|82956.7|82931.7|33
1621586870000|2021-05-21 08:47:50|82959|82934|82958.3|82933.3|82959.5|82934.5|82956.3|82931.3|49
1621586880000|2021-05-21 08:48:00|82957.9|82932.9|82963.5|82938.5|82965|82940|82957.4|82932.4|56
1621586890000|2021-05-21 08:48:10|82963.9|82938.9|82959.4|82934.4|82964.5|82939.5|82959.4|82934.4|42
1621586900000|2021-05-21 08:48:20|82958.7|82933.7|82957.3|82932.3|82959.7|82934.7|82956.8|82931.8|33
1621586910000|2021-05-21 08:48:30|82956.9|82931.9|82956.8|82931.8|82957.4|82932.4|82956.5|82931.5|24
1621586920000|2021-05-21 08:48:40|82956.7|82931.7|82959|82934|82960.9|82935.9|82955.4|82930.4|43
1621586930000|2021-05-21 08:48:50|82959.4|82934.4|82966.6|82941.6|82967.9|82942.9|82959|82934|47
1621586940000|2021-05-21 08:49:00|82965.9|82940.9|82969.3|82944.3|82972.7|82947.7|82965.9|82940.9|46
1621586950000|2021-05-21 08:49:10|82969|82944|82962.9|82937.9|82969|82944|82962.8|82937.8|43
1621586960000|2021-05-21 08:49:20|82963.2|82938.2|82971.3|82946.3|82971.3|82946.3|82963.2|82938.2|37
1621586970000|2021-05-21 08:49:30|82969.2|82944.2|82987.5|82962.5|82988.8|82963.8|82968.8|82943.8|60
1621586980000|2021-05-21 08:49:40|82990.4|82965.4|82989.5|82964.5|82995.1|82970.1|82989.2|82964.2|53
1621586990000|2021-05-21 08:49:50|82989.7|82964.7|82990|82965|82993.4|82968.4|82989|82964|47
1621587000000|2021-05-21 08:50:00|82990.2|82965.2|82981.7|82956.7|82990.3|82965.3|82981.4|82956.4|47
1621587010000|2021-05-21 08:50:10|82981.8|82956.8|82972.7|82947.7|82981.8|82956.8|82971.7|82946.7|50
1621587020000|2021-05-21 08:50:20|82972.8|82947.8|82962.9|82937.9|82972.8|82947.8|82961.9|82936.9|49
1621587030000|2021-05-21 08:50:30|82963.4|82938.4|82965|82940|82965.8|82940.8|82962.5|82937.5|44
1621587040000|2021-05-21 08:50:40|82963.7|82938.7|82965.4|82940.4|82967.7|82942.7|82960.9|82935.9|56
1621587050000|2021-05-21 08:50:50|82966.2|82941.2|82966|82941|82969.1|82944.1|82963.9|82938.9|48
1621587060000|2021-05-21 08:51:00|82966.4|82941.4|82966.6|82941.6|82968.5|82943.5|82964.8|82939.8|46
1621587070000|2021-05-21 08:51:10|82966.4|82941.4|82955.1|82930.1|82966.6|82941.6|82954.8|82929.8|55
1621587080000|2021-05-21 08:51:20|82954.9|82929.9|82954.5|82929.5|82955.1|82930.1|82949.9|82924.9|55
1621587090000|2021-05-21 08:51:30|82954.9|82929.9|82954.9|82929.9|82956.2|82931.2|82951.2|82926.2|36
1621587100000|2021-05-21 08:51:40|82954.1|82929.1|82956|82931|82957.2|82932.2|82954.1|82929.1|42
1621587110000|2021-05-21 08:51:50|82957|82932|82956|82931|82957.7|82932.7|82954.6|82929.6|55
1621587120000|2021-05-21 08:52:00|82954.9|82929.9|82962.4|82937.4|82965.3|82940.3|82954.9|82929.9|53
1621587130000|2021-05-21 08:52:10|82962.1|82937.1|82963|82938|82964.8|82939.8|82961.9|82936.9|31
1621587140000|2021-05-21 08:52:20|82964.4|82939.4|82957.3|82932.3|82969.7|82944.7|82956.6|82931.6|55
1621587150000|2021-05-21 08:52:30|82957.8|82932.8|82957.8|82932.8|82958.8|82933.8|82956.2|82931.2|40
1621587160000|2021-05-21 08:52:40|82958|82933|82954.8|82929.8|82958.1|82933.1|82952.4|82927.4|29
1621587170000|2021-05-21 08:52:50|82954.5|82929.5|82954.8|82929.8|82959.8|82934.8|82954.5|82929.5|41
1621587180000|2021-05-21 08:53:00|82955.3|82930.3|82955.4|82930.4|82956|82931|82952.6|82927.6|34
1621587190000|2021-05-21 08:53:10|82955.6|82930.6|82957.7|82932.7|82959.6|82934.6|82955|82930|50
1621587200000|2021-05-21 08:53:20|82957|82932|82952.1|82927.1|82957|82932|82951.5|82926.5|53
1621587210000|2021-05-21 08:53:30|82952.3|82927.3|82950.9|82925.9|82953.4|82928.4|82949.6|82924.6|43
1621587220000|2021-05-21 08:53:40|82950.8|82925.8|82946.4|82921.4|82951.2|82926.2|82945.1|82920.1|30
1621587230000|2021-05-21 08:53:50|82946.3|82921.3|82946.3|82921.3|82946.5|82921.5|82945.3|82920.3|28
1621587240000|2021-05-21 08:54:00|82946.5|82921.5|82946.8|82921.8|82948.5|82923.5|82946.2|82921.2|34
1621587250000|2021-05-21 08:54:10|82947|82922|82942.1|82917.1|82947.2|82922.2|82940.9|82915.9|33
1621587260000|2021-05-21 08:54:20|82940.4|82915.4|82937|82912|82940.4|82915.4|82934.9|82909.9|53
1621587270000|2021-05-21 08:54:30|82936.9|82911.9|82941.7|82916.7|82944.3|82919.3|82936.9|82911.9|52
1621587280000|2021-05-21 08:54:40|82941.6|82916.6|82938.6|82913.6|82941.6|82916.6|82936.8|82911.8|37
1621587290000|2021-05-21 08:54:50|82937.5|82912.5|82936.2|82911.2|82938.9|82913.9|82936.2|82911.2|39
1621587300000|2021-05-21 08:55:00|82935.8|82910.8|82942.8|82917.8|82943.1|82918.1|82932.8|82907.8|47
1621587310000|2021-05-21 08:55:10|82942.7|82917.7|82926.5|82901.5|82943.2|82918.2|82924.3|82899.3|57
1621587320000|2021-05-21 08:55:20|82927.1|82902.1|82923.7|82898.7|82927.3|82902.3|82921.8|82896.8|45
1621587330000|2021-05-21 08:55:30|82924|82899|82921.2|82896.2|82924.4|82899.4|82919.1|82894.1|46
1621587340000|2021-05-21 08:55:40|82920.8|82895.8|82905.2|82880.2|82920.8|82895.8|82904.2|82879.2|48
1621587350000|2021-05-21 08:55:50|82905.6|82880.6|82907.6|82882.6|82909.7|82884.7|82904.3|82879.3|46
1621587360000|2021-05-21 08:56:00|82907.7|82882.7|82904.9|82879.9|82910|82885|82904.8|82879.8|31
1621587370000|2021-05-21 08:56:10|82904.4|82879.4|82907.8|82882.8|82908.5|82883.5|82900.5|82875.5|52
1621587380000|2021-05-21 08:56:20|82907.7|82882.7|82908.3|82883.3|82908.8|82883.8|82905.6|82880.6|31
1621587390000|2021-05-21 08:56:30|82908.6|82883.6|82907.4|82882.4|82909.2|82884.2|82906.4|82881.4|34
1621587400000|2021-05-21 08:56:40|82907.2|82882.2|82907.1|82882.1|82907.9|82882.9|82906.6|82881.6|20
1621587410000|2021-05-21 08:56:50|82907.6|82882.6|82909.5|82884.5|82911.2|82886.2|82906.2|82881.2|34
1621587420000|2021-05-21 08:57:00|82910.8|82885.8|82921.4|82896.4|82922.1|82897.1|82910.2|82885.2|56
1621587430000|2021-05-21 08:57:10|82920.6|82895.6|82911.6|82886.6|82922.6|82896.5|82909.7|82872.6|53
1621587440000|2021-05-21 08:57:20|82911.5|82886.5|82912.9|82887.9|82916.3|82891.3|82911.3|82886.3|43
1621587450000|2021-05-21 08:57:30|82913.7|82888.7|82914.8|82889.8|82917.6|82892.6|82911.2|82886.2|57
1621587460000|2021-05-21 08:57:40|82915.8|82890.8|82912|82887|82916.6|82891.6|82911.7|82886.7|45
1621587470000|2021-05-21 08:57:50|82912.5|82887.5|82911.4|82886.4|82921.3|82890|82908.7|82870.1|36
1621587480000|2021-05-21 08:58:00|82911.3|82886.3|82907.9|82882.9|82912|82887|82905.5|82880.5|51
1621587490000|2021-05-21 08:58:10|82908.5|82883.5|82907.5|82882.5|82910|82885|82905.5|82880.5|45
1621587500000|2021-05-21 08:58:20|82907.8|82882.8|82908.8|82883.8|82909.5|82884.5|82905.5|82880.5|41
1621587510000|2021-05-21 08:58:30|82908.7|82883.7|82903.1|82878.1|82909.1|82884.1|82902.6|82877.6|45
1621587520000|2021-05-21 08:58:40|82902.5|82877.5|82907.8|82882.8|82908.1|82883.1|82902.5|82877.5|37
1621587530000|2021-05-21 08:58:50|82907.6|82882.6|82907.6|82882.6|82908.3|82883.3|82904.6|82879.6|38
1621587540000|2021-05-21 08:59:00|82907.3|82882.3|82907.7|82882.7|82908.2|82883.2|82906.7|82881.7|35
1621587550000|2021-05-21 08:59:10|82907.5|82882.5|82919.8|82894.8|82924.3|82899.3|82903.4|82878.4|60
1621587560000|2021-05-21 08:59:20|82919.6|82894.6|82918.8|82893.8|82933.6|82898.8|82918|82880.7|54
1621587570000|2021-05-21 08:59:30|82916.9|82891.9|82918.5|82893.5|82921.2|82896.2|82916.9|82891.9|35
1621587580000|2021-05-21 08:59:40|82918.4|82893.4|82911.4|82886.4|82933.5|82897.4|82911|82875.2|56
1621587590000|2021-05-21 08:59:50|82911.9|82886.9|82919.3|82869.3|82926.2|82889.4|82908.5|82868.9|53
1621587600000|2021-05-21 09:00:00|82918.8|82868.8|82904.7|82879.7|82920.7|82881.7|82902.2|82868.2|58
1621587610000|2021-05-21 09:00:10|82903.8|82878.8|82908.7|82883.7|82908.9|82883.9|82903.8|82878.8|43
1621587620000|2021-05-21 09:00:20|82908.4|82883.4|82904.4|82879.4|82912.9|82887.9|82903.8|82878.8|51
1621587630000|2021-05-21 09:00:30|82905.2|82880.2|82894|82869|82905.4|82880.4|82891.4|82866.4|49
1621587640000|2021-05-21 09:00:40|82893.7|82868.7|82893.5|82868.5|82894.2|82869.2|82888.9|82863.9|36
1621587650000|2021-05-21 09:00:50|82893.6|82868.6|82892.9|82867.9|82893.6|82868.6|82890.9|82865.9|34
1621587660000|2021-05-21 09:01:00|82893|82868|82900.4|82875.4|82905.6|82880.6|82891.6|82866.6|60
1621587670000|2021-05-21 09:01:10|82900.7|82875.7|82902|82877|82902.2|82877.2|82899.4|82874.4|46
1621587680000|2021-05-21 09:01:20|82901.9|82876.9|82898.7|82873.7|82902|82877|82897.6|82872.6|44
1621587690000|2021-05-21 09:01:30|82899|82874|82900.1|82875.1|82908.4|82883.4|82898.3|82873.3|39
1621587700000|2021-05-21 09:01:40|82899.8|82874.8|82896.9|82871.9|82900.6|82875.6|82895.8|82870.8|41
1621587710000|2021-05-21 09:01:50|82897.5|82872.5|82899.6|82874.6|82899.6|82874.6|82891.6|82866.6|32
1621587720000|2021-05-21 09:02:00|82899.2|82874.2|82904.5|82879.5|82905.9|82880.9|82898.5|82873.5|52
1621587730000|2021-05-21 09:02:10|82904.1|82879.1|82906.8|82881.8|82909|82884|82902|82877|51
1621587740000|2021-05-21 09:02:20|82906.5|82881.5|82907.9|82882.9|82909.5|82884.5|82906.2|82881.2|38
1621587750000|2021-05-21 09:02:30|82908.7|82883.7|82908.6|82883.6|82909.1|82884.1|82904.1|82879.1|47
1621587760000|2021-05-21 09:02:40|82908.8|82883.8|82911|82886|82913.1|82888.1|82908.1|82883.1|50
1621587770000|2021-05-21 09:02:50|82910.4|82885.4|82908.7|82883.7|82914.8|82889.8|82907.6|82882.6|36
1621587780000|2021-05-21 09:03:00|82908|82883|82904.7|82879.7|82909.2|82884.2|82903|82878|34
1621587790000|2021-05-21 09:03:10|82904.8|82879.8|82881.8|82856.8|82904.9|82879.9|82881.7|82856.7|51
1621587800000|2021-05-21 09:03:20|82882.3|82857.3|82873.5|82848.5|82883.3|82858.3|82873.5|82848.5|44
1621587810000|2021-05-21 09:03:30|82871.5|82846.5|82871.2|82846.2|82872.8|82847.8|82870.6|82845.6|38
1621587820000|2021-05-21 09:03:40|82871.1|82846.1|82872.8|82847.8|82881.6|82848|82868.6|82829.5|37
1621587830000|2021-05-21 09:03:50|82872.9|82847.9|82879.2|82854.2|82879.9|82854.9|82872.4|82847.4|37
1621587840000|2021-05-21 09:04:00|82879.4|82854.4|82881.9|82856.9|82895.4|82857.8|82879|82845.4|55
1621587850000|2021-05-21 09:04:10|82881.7|82856.7|82877.3|82852.3|82882.3|82857.3|82876.9|82851.9|48
1621587860000|2021-05-21 09:04:20|82877.2|82852.2|82878.1|82853.1|82878.8|82853.8|82876|82851|41
1621587870000|2021-05-21 09:04:30|82878.3|82853.3|82873.5|82848.5|82878.6|82853.6|82872.8|82847.8|43
1621587880000|2021-05-21 09:04:40|82873.6|82848.6|82877.6|82852.6|82889.4|82852.9|82873.3|82838.7|45
1621587890000|2021-05-21 09:04:50|82877.2|82852.2|82880.5|82855.5|82883.4|82858.4|82877.1|82852.1|46
1621587900000|2021-05-21 09:05:00|82880.8|82855.8|82888.3|82863.3|82897|82863.3|82880|82847|51
1621587910000|2021-05-21 09:05:10|82888.4|82863.4|82889.3|82864.3|82890.6|82865.6|82887.7|82862.7|49
1621587920000|2021-05-21 09:05:20|82889.4|82864.4|82891|82866|82891.4|82866.4|82889.2|82864.2|37
1621587930000|2021-05-21 09:05:30|82891.1|82866.1|82888.8|82863.8|82891.3|82866.3|82888.3|82863.3|37
1621587940000|2021-05-21 09:05:40|82888.7|82863.7|82886.5|82861.5|82888.7|82863.7|82885.9|82860.9|30
1621587950000|2021-05-21 09:05:50|82887|82862|82889.4|82864.4|82890.3|82865.3|82884.7|82859.7|39
1621587960000|2021-05-21 09:06:00|82889.3|82864.3|82888.9|82863.9|82889.3|82864.3|82885.6|82860.6|31
1621587970000|2021-05-21 09:06:10|82888.8|82863.8|82887.6|82862.6|82888.8|82863.8|82884.1|82859.1|35
1621587980000|2021-05-21 09:06:20|82887.3|82862.3|82887.5|82862.5|82888.5|82863.5|82883.4|82858.4|46
1621587990000|2021-05-21 09:06:30|82887.3|82862.3|82895.2|82870.2|82909|82870.9|82887.3|82853.2|51
1621588000000|2021-05-21 09:06:40|82894.9|82869.9|82896.3|82871.3|82898.1|82873.1|82894.9|82869.9|44
1621588010000|2021-05-21 09:06:50|82896.2|82871.2|82894.2|82869.2|82910.2|82871.4|82892.6|82858.5|52
1621588020000|2021-05-21 09:07:00|82894|82869|82893|82868|82895.6|82870.6|82892.8|82867.8|41
1621588030000|2021-05-21 09:07:10|82892.7|82867.7|82896.8|82871.8|82899.6|82874.6|82892.4|82867.4|47
1621588040000|2021-05-21 09:07:20|82896.4|82871.4|82896|82871|82897.2|82872.2|82895.6|82870.6|37
1621588050000|2021-05-21 09:07:30|82896.3|82871.3|82894.1|82869.1|82896.3|82871.3|82892.3|82867.3|48
1621588060000|2021-05-21 09:07:40|82894|82869|82895.1|82870.1|82895.7|82870.7|82894|82869|28
1621588070000|2021-05-21 09:07:50|82895|82870|82889.4|82864.4|82895.2|82870.2|82888.6|82863.6|40
1621588080000|2021-05-21 09:08:00|82888.7|82863.7|82885.6|82860.6|82890.2|82865.2|82884.6|82859.6|38
1621588090000|2021-05-21 09:08:10|82885.4|82860.4|82885.6|82860.6|82887.9|82862.9|82884.2|82859.2|29
1621588100000|2021-05-21 09:08:20|82886.7|82861.7|82883.6|82858.6|82890.7|82865.7|82883.6|82858.6|44
1621588110000|2021-05-21 09:08:30|82884.2|82859.2|82883.1|82858.1|82884.5|82859.5|82883.1|82858.1|26
1621588120000|2021-05-21 09:08:40|82881.2|82856.2|82885.2|82860.2|82885.4|82860.4|82880.6|82855.6|51
1621588130000|2021-05-21 09:08:50|82885.6|82860.6|82889.4|82864.4|82891.5|82866.5|82884.6|82859.6|49
1621588140000|2021-05-21 09:09:00|82889.3|82864.3|82881.2|82856.2|82890.7|82865.7|82881.2|82856.2|50
1621588150000|2021-05-21 09:09:10|82880|82855|82878|82853|82881.7|82856.7|82877.3|82852.3|45
1621588160000|2021-05-21 09:09:20|82878.2|82853.2|82877.6|82852.6|82878.6|82853.6|82877.1|82852.1|33
1621588170000|2021-05-21 09:09:30|82877.5|82852.5|82882.2|82857.2|82884|82859|82877.5|82852.5|39
1621588180000|2021-05-21 09:09:40|82881.7|82856.7|82870.9|82845.9|82881.7|82856.7|82869.6|82844.6|52
1621588190000|2021-05-21 09:09:50|82870.3|82845.3|82870.7|82845.7|82871.5|82846.5|82867.1|82842.1|46
1621588200000|2021-05-21 09:10:00|82870.8|82845.8|82867|82842|82872.2|82847.2|82863.3|82838.3|49
1621588210000|2021-05-21 09:10:10|82866.2|82841.2|82867.6|82842.6|82868|82843|82864.5|82839.5|44
1621588220000|2021-05-21 09:10:20|82867.5|82842.5|82867.2|82842.2|82867.7|82842.7|82865.4|82840.4|43
1621588230000|2021-05-21 09:10:30|82862.2|82837.2|82860.6|82835.6|82862.2|82837.2|82858|82833|42
1621588240000|2021-05-21 09:10:40|82860.5|82835.5|82856.7|82831.7|82870.8|82836.2|82856|82820.8|34
1621588250000|2021-05-21 09:10:50|82857.3|82832.3|82861.7|82836.7|82862.2|82837.2|82856.9|82831.9|51
1621588260000|2021-05-21 09:11:00|82861.5|82836.5|82852.7|82827.7|82864.2|82837.5|82850.8|82812.7|50
1621588270000|2021-05-21 09:11:10|82853.3|82828.3|82858.7|82833.7|82858.8|82833.8|82851.7|82826.7|44
1621588280000|2021-05-21 09:11:20|82858.5|82833.5|82856.4|82831.4|82858.7|82833.7|82856.3|82831.3|42
1621588290000|2021-05-21 09:11:30|82856.6|82831.6|82858.1|82833.1|82861|82836|82855.4|82830.4|53
1621588300000|2021-05-21 09:11:40|82857.9|82832.9|82855.8|82830.8|82859|82834|82855.1|82830.1|36
1621588310000|2021-05-21 09:11:50|82855.9|82830.9|82862.3|82837.3|82863.1|82838.1|82855.9|82830.9|43
1621588320000|2021-05-21 09:12:00|82862.4|82837.4|82861.5|82836.5|82862.6|82837.6|82860|82835|35
1621588330000|2021-05-21 09:12:10|82861.1|82836.1|82864.5|82839.5|82864.6|82839.6|82861|82836|24
1621588340000|2021-05-21 09:12:20|82865.1|82840.1|82871.9|82846.9|82872.7|82847.7|82864.7|82839.7|57
1621588350000|2021-05-21 09:12:30|82872|82847|82872.6|82847.6|82873.9|82848.9|82871.6|82846.6|34
1621588360000|2021-05-21 09:12:40|82872.7|82847.7|82868.3|82843.3|82873.7|82848.7|82868.2|82843.2|38
1621588370000|2021-05-21 09:12:50|82869.8|82844.8|82872.1|82847.1|82872.4|82847.4|82867|82842|40
1621588380000|2021-05-21 09:13:00|82871.8|82846.8|82870.6|82845.6|82874|82849|82867.6|82842.6|53
1621588390000|2021-05-21 09:13:10|82870.4|82845.4|82866.1|82841.1|82871.4|82846.4|82864.4|82839.4|41
1621588400000|2021-05-21 09:13:20|82866.4|82841.4|82869.5|82844.5|82869.6|82844.6|82866|82841|39
1621588410000|2021-05-21 09:13:30|82869.7|82844.7|82868.9|82843.9|82871.3|82846.3|82867.8|82842.8|47
1621588420000|2021-05-21 09:13:40|82868.6|82843.6|82864.5|82839.5|82868.9|82843.9|82861.1|82836.1|50
1621588430000|2021-05-21 09:13:50|82865.5|82840.5|82864|82839|82868.8|82843.8|82862.3|82837.3|45
1621588440000|2021-05-21 09:14:00|82863.9|82838.9|82865.9|82840.9|82867|82842|82862.9|82837.9|40
1621588450000|2021-05-21 09:14:10|82866.3|82841.3|82865.4|82840.4|82866.8|82841.8|82862.9|82837.9|47
1621588460000|2021-05-21 09:14:20|82864.6|82839.6|82863.1|82838.1|82867.3|82842.3|82863.1|82838.1|51
1621588470000|2021-05-21 09:14:30|82863.8|82838.8|82862|82837|82863.9|82838.9|82861.6|82836.6|25
1621588480000|2021-05-21 09:14:40|82862.7|82837.7|82872.2|82822.2|82873.1|82841.5|82860.2|82820.8|46
1621588490000|2021-05-21 09:14:50|82872|82822|82865.4|82840.4|82873.2|82841.4|82860.9|82822|61
1621588500000|2021-05-21 09:15:00|82865.3|82840.3|82869.2|82844.2|82871.2|82846.2|82865.3|82840.3|42
1621588510000|2021-05-21 09:15:10|82869|82844|82870|82845|82870.9|82845.9|82867.2|82842.2|43
1621588520000|2021-05-21 09:15:20|82869.7|82844.7|82855.2|82830.2|82870.5|82845.5|82855.2|82830.2|58
1621588530000|2021-05-21 09:15:30|82855|82830|82852.4|82827.4|82855|82830|82851|82826|44
1621588540000|2021-05-21 09:15:40|82852.3|82827.3|82863.9|82813.9|82864.1|82827.3|82848.6|82813.9|52
1621588550000|2021-05-21 09:15:50|82851.6|82826.6|82852.8|82827.8|82853.4|82828.4|82851.6|82826.6|28
1621588560000|2021-05-21 09:16:00|82852.9|82827.9|82859.7|82834.7|82859.7|82834.7|82852.9|82827.9|37
1621588570000|2021-05-21 09:16:10|82859.6|82834.6|82860.2|82835.2|82861.8|82836.8|82859.2|82834.2|37
1621588580000|2021-05-21 09:16:20|82860.3|82835.3|82859.8|82834.8|82860.6|82835.6|82859.5|82834.5|28
1621588590000|2021-05-21 09:16:30|82857.7|82832.7|82863.7|82838.7|82864|82839|82857.5|82832.5|60
1621588600000|2021-05-21 09:16:40|82864.7|82839.7|82864.2|82839.2|82866.2|82841.2|82863.7|82838.7|35
1621588610000|2021-05-21 09:16:50|82863.1|82838.1|82856.7|82831.7|82871.4|82838.1|82856.5|82821.2|49
1621588620000|2021-05-21 09:17:00|82856.6|82831.6|82855|82830|82859.1|82834.1|82854|82829|44
1621588630000|2021-05-21 09:17:10|82854.7|82829.7|82856|82831|82856.7|82831.7|82853.9|82828.9|36
1621588640000|2021-05-21 09:17:20|82855.4|82830.4|82853.9|82828.9|82855.5|82830.5|82849.7|82824.7|37
1621588650000|2021-05-21 09:17:30|82854.1|82829.1|82852.4|82827.4|82856.6|82831.6|82851.1|82826.1|46
1621588660000|2021-05-21 09:17:40|82852.8|82827.8|82856.4|82831.4|82856.6|82831.6|82852|82827|47
1621588670000|2021-05-21 09:17:50|82856.8|82831.8|82854.3|82829.3|82856.8|82831.8|82852|82827|42
1621588680000|2021-05-21 09:18:00|82854.2|82829.2|82850.2|82825.2|82854.3|82829.3|82848.9|82823.9|46
1621588690000|2021-05-21 09:18:10|82849.8|82824.8|82852.8|82827.8|82854.3|82829.3|82849.3|82824.3|26
1621588700000|2021-05-21 09:18:20|82853.9|82828.9|82852.1|82827.1|82854.9|82829.9|82850.8|82825.8|43
1621588710000|2021-05-21 09:18:30|82852.2|82827.2|82858|82833|82859.5|82834.5|82852.2|82827.2|35
1621588720000|2021-05-21 09:18:40|82858.2|82833.2|82875.5|82850.5|82889.3|82851.1|82858.2|82833.2|39
1621588730000|2021-05-21 09:18:50|82875|82850|82869.9|82844.9|82881.7|82850|82868.9|82831|39
1621588740000|2021-05-21 09:19:00|82870.5|82845.5|82863.3|82838.3|82870.5|82845.5|82861.1|82836.1|45
1621588750000|2021-05-21 09:19:10|82863.4|82838.4|82860.2|82835.2|82863.6|82838.6|82860.2|82835.2|44
1621588760000|2021-05-21 09:19:20|82859.9|82834.9|82857.9|82832.9|82860.4|82835.4|82855.9|82830.9|31
1621588770000|2021-05-21 09:19:30|82857.4|82832.4|82857.2|82832.2|82858.5|82833.5|82856.7|82831.7|20
1621588780000|2021-05-21 09:19:40|82857.4|82832.4|82858.4|82833.4|82860.5|82835.5|82857.4|82832.4|33
1621588790000|2021-05-21 09:19:50|82853|82828|82847.4|82822.4|82854|82829|82846.5|82821.5|37
1621588800000|2021-05-21 09:20:00|82847.6|82822.6|82843.5|82818.5|82852.5|82823|82839.7|82802|51
1621588810000|2021-05-21 09:20:10|82843.3|82818.3|82851.5|82801.5|82852.4|82818.7|82839.3|82800.4|39
1621588820000|2021-05-21 09:20:20|82851.4|82801.4|82838.2|82813.2|82851.4|82814.7|82836.9|82801.4|35
1621588830000|2021-05-21 09:20:30|82838.4|82813.4|82836.8|82811.8|82839.5|82814.5|82836.5|82811.5|45
1621588840000|2021-05-21 09:20:40|82836.5|82811.5|82840.1|82815.1|82842.3|82817.3|82834.9|82809.9|44
1621588850000|2021-05-21 09:20:50|82840.9|82815.9|82832.9|82807.9|82844.2|82819.2|82832|82807|51
1621588860000|2021-05-21 09:21:00|82831.6|82806.6|82836.5|82811.5|82845.9|82811.5|82829.7|82795.9|47
1621588870000|2021-05-21 09:21:10|82837.1|82812.1|82839.6|82814.6|82842|82817|82837|82812|44
1621588880000|2021-05-21 09:21:20|82839.4|82814.4|82842.5|82817.5|82843.3|82818.3|82839.4|82814.4|49
1621588890000|2021-05-21 09:21:30|82842.6|82817.6|82836.6|82811.6|82844.8|82819.8|82836.6|82811.6|44
1621588900000|2021-05-21 09:21:40|82836.2|82811.2|82827.5|82802.5|82836.2|82811.2|82824.8|82799.8|55
1621588910000|2021-05-21 09:21:50|82827.3|82802.3|82827.4|82802.4|82829.1|82804.1|82827|82802|39
1621588920000|2021-05-21 09:22:00|82827.6|82802.6|82824.9|82799.9|82829.3|82804.3|82824.1|82799.1|54
1621588930000|2021-05-21 09:22:10|82824.7|82799.7|82823.8|82798.8|82825|82800|82821.6|82796.6|46
1621588940000|2021-05-21 09:22:20|82824.1|82799.1|82829.4|82804.4|82830.7|82805.7|82822.1|82797.1|37
1621588950000|2021-05-21 09:22:30|82829.1|82804.1|82841.8|82816.8|82843|82818|82829.1|82804.1|54
1621588960000|2021-05-21 09:22:40|82842.3|82817.3|82833.6|82808.6|82842.3|82817.3|82832|82807|50
1621588970000|2021-05-21 09:22:50|82834.3|82809.3|82843.9|82818.9|82843.9|82818.9|82833.4|82808.4|37
1621588980000|2021-05-21 09:23:00|82844.1|82819.1|82844.5|82819.5|82844.5|82819.5|82841|82816|35
1621588990000|2021-05-21 09:23:10|82844.6|82819.6|82840.2|82815.2|82844.6|82819.6|82840.2|82815.2|30
1621589000000|2021-05-21 09:23:20|82852.1|82802.1|82838.1|82813.1|82852.1|82814.1|82837.6|82799.6|21
1621589010000|2021-05-21 09:23:30|82837.9|82812.9|82837.4|82812.4|82839.3|82814.3|82836.8|82811.8|20
1621589020000|2021-05-21 09:23:40|82837.3|82812.3|82836.8|82811.8|82838.1|82813.1|82835.7|82810.7|26
1621589030000|2021-05-21 09:23:50|82836.3|82811.3|82838.4|82813.4|82838.4|82813.4|82833.5|82808.5|19
1621589040000|2021-05-21 09:24:00|82837.8|82812.8|82832|82807|82837.8|82812.8|82831|82806|42
1621589050000|2021-05-21 09:24:10|82830|82805|82834.4|82809.4|82845.5|82809.8|82829.7|82795.5|46
1621589060000|2021-05-21 09:24:20|82834.6|82809.6|82828.1|82803.1|82834.6|82809.6|82828.1|82803.1|38
1621589070000|2021-05-21 09:24:30|82829.1|82804.1|82829.9|82804.9|82831.8|82806.8|82827.7|82802.7|42
1621589080000|2021-05-21 09:24:40|82830|82805|82830.4|82805.4|82830.4|82805.4|82829.6|82804.6|13
1621589090000|2021-05-21 09:24:50|82830|82805|82834.7|82809.7|82835.7|82810.7|82829.8|82804.8|48
1621589100000|2021-05-21 09:25:00|82834.2|82809.2|82831.3|82806.3|82834.5|82809.5|82831|82806|39
1621589110000|2021-05-21 09:25:10|82831.5|82806.5|82818.1|82793.1|82835.1|82810.1|82814.6|82789.6|48
1621589120000|2021-05-21 09:25:20|82817.8|82792.8|82813.5|82788.5|82818.1|82793.1|82812.7|82787.7|50
1621589130000|2021-05-21 09:25:30|82813.1|82788.1|82809.6|82784.6|82814.4|82789.4|82808.5|82783.5|53
1621589140000|2021-05-21 09:25:40|82809.5|82784.5|82808.6|82783.6|82811.8|82786.8|82806.4|82781.4|38
1621589150000|2021-05-21 09:25:50|82810.2|82785.2|82809.8|82784.8|82813.5|82788.5|82809.3|82784.3|36
1621589160000|2021-05-21 09:26:00|82808.1|82783.1|82811.8|82786.8|82822.3|82788.6|82806.5|82772.3|48
1621589170000|2021-05-21 09:26:10|82812.3|82787.3|82817.8|82792.8|82817.8|82792.8|82812.3|82787.3|35
1621589180000|2021-05-21 09:26:20|82817.5|82792.5|82820.2|82795.2|82820.2|82795.2|82817.5|82792.5|27
1621589190000|2021-05-21 09:26:30|82820.1|82795.1|82819.3|82794.3|82820.8|82795.8|82818.8|82793.8|30
1621589200000|2021-05-21 09:26:40|82819.2|82794.2|82820.1|82795.1|82820.1|82795.1|82818.2|82793.2|28
1621589210000|2021-05-21 09:26:50|82820.2|82795.2|82829.6|82804.6|82840.6|82804.6|82818.8|82789.4|44
1621589220000|2021-05-21 09:27:00|82829.5|82804.5|82833.2|82808.2|82833.2|82808.2|82827.7|82802.7|48
1621589230000|2021-05-21 09:27:10|82833|82808|82830.8|82805.8|82844.9|82808.9|82830.3|82793.8|35
1621589240000|2021-05-21 09:27:20|82831.3|82806.3|82829|82804|82831.3|82806.3|82826.4|82801.4|36
1621589250000|2021-05-21 09:27:30|82829.3|82804.3|82833.9|82808.9|82834.1|82809.1|82828.9|82803.9|37
1621589260000|2021-05-21 09:27:40|82834.1|82809.1|82836.4|82811.4|82836.9|82811.9|82833.1|82808.1|34
1621589270000|2021-05-21 09:27:50|82836.9|82811.9|82841|82816|82841.5|82816.5|82836.5|82811.5|41
1621589280000|2021-05-21 09:28:00|82841.2|82816.2|82836.7|82811.7|82841.3|82816.3|82835.9|82810.9|36
1621589290000|2021-05-21 09:28:10|82836.1|82811.1|82832.9|82807.9|82844.9|82811.8|82830.3|82794.3|42
1621589300000|2021-05-21 09:28:20|82833|82808|82835.5|82810.5|82839.8|82814.8|82832.6|82807.6|37
1621589310000|2021-05-21 09:28:30|82835.7|82810.7|82831.5|82806.5|82836.2|82811.2|82831.3|82806.3|46
1621589320000|2021-05-21 09:28:40|82831|82806|82830.4|82805.4|82833.5|82808.5|82829.2|82804.2|49
1621589330000|2021-05-21 09:28:50|82830|82805|82829.5|82804.5|82842.6|82807|82828.5|82791.6|44
1621589340000|2021-05-21 09:29:00|82830.1|82805.1|82822.2|82797.2|82839|82805.2|82817.6|82787.4|47
1621589350000|2021-05-21 09:29:10|82822.4|82797.4|82826.6|82801.6|82826.6|82801.6|82822.2|82797.2|31
1621589360000|2021-05-21 09:29:20|82826.5|82801.5|82826.8|82801.8|82828.9|82803.9|82825.1|82800.1|55
1621589370000|2021-05-21 09:29:30|82826.1|82801.1|82822.5|82797.5|82826.6|82801.6|82821.4|82796.4|28
1621589380000|2021-05-21 09:29:40|82823.4|82798.4|82823|82798|82823.7|82798.7|82822.3|82797.3|32
1621589390000|2021-05-21 09:29:50|82822.7|82797.7|82825.8|82800.8|82825.8|82800.8|82822.4|82797.4|34
1621589400000|2021-05-21 09:30:00|82827|82802|82831.1|82806.1|82831.1|82806.1|82825.9|82800.9|40
1621589410000|2021-05-21 09:30:10|82831.6|82806.6|82834.6|82809.6|82834.7|82809.7|82831.2|82806.2|33
1621589420000|2021-05-21 09:30:20|82836|82811|82837.3|82812.3|82838.7|82813.7|82834.9|82809.9|37
1621589430000|2021-05-21 09:30:30|82837.5|82812.5|82842.2|82817.2|82842.2|82817.2|82837.3|82812.3|23
1621589440000|2021-05-21 09:30:40|82840.9|82815.9|82831.7|82806.7|82842.5|82817.5|82830.5|82805.5|59
1621589450000|2021-05-21 09:30:50|82831.8|82806.8|82830.7|82805.7|82832.1|82807.1|82829.8|82804.8|38
1621589460000|2021-05-21 09:31:00|82832.6|82807.6|82835.4|82810.4|82836.2|82811.2|82831.2|82806.2|47
1621589470000|2021-05-21 09:31:10|82835.5|82810.5|82837.3|82812.3|82838.1|82813.1|82835|82810|27
1621589480000|2021-05-21 09:31:20|82837.4|82812.4|82829|82804|82837.4|82812.4|82828.7|82803.7|42
1621589490000|2021-05-21 09:31:30|82828.7|82803.7|82825.5|82800.5|82829.4|82804.4|82823.7|82798.7|41
1621589500000|2021-05-21 09:31:40|82826|82801|82819.2|82794.2|82826|82801|82818.9|82793.9|41
1621589510000|2021-05-21 09:31:50|82818.7|82793.7|82823.9|82798.9|82828.1|82803.1|82818.7|82793.7|42
1621589520000|2021-05-21 09:32:00|82823.8|82798.8|82826.6|82801.6|82840.3|82803.9|82823.6|82790.3|57
1621589530000|2021-05-21 09:32:10|82826.5|82801.5|82827.7|82802.7|82827.8|82802.8|82824.9|82799.9|32
1621589540000|2021-05-21 09:32:20|82827.1|82802.1|82826.7|82801.7|82828.8|82803.8|82825.3|82800.3|48
1621589550000|2021-05-21 09:32:30|82826.8|82801.8|82826.6|82801.6|82829.3|82804.3|82821.6|82796.6|39
1621589560000|2021-05-21 09:32:40|82827.5|82802.5|82826.8|82801.8|82828.6|82803.6|82825.6|82800.6|43
1621589570000|2021-05-21 09:32:50|82827.2|82802.2|82827.2|82802.2|82827.4|82802.4|82825.9|82800.9|16
1621589580000|2021-05-21 09:33:00|82827.3|82802.3|82829.4|82804.4|82829.4|82804.4|82826.6|82801.6|31
1621589590000|2021-05-21 09:33:10|82829.5|82804.5|82830.1|82805.1|82831.2|82806.2|82827.8|82802.8|41
1621589600000|2021-05-21 09:33:20|82830.2|82805.2|82831.2|82806.2|82831.3|82806.3|82828.1|82803.1|38
1621589610000|2021-05-21 09:33:30|82831.4|82806.4|82829.5|82804.5|82831.5|82806.5|82824.8|82799.8|44
1621589620000|2021-05-21 09:33:40|82829.2|82804.2|82828.9|82803.9|82829.8|82804.8|82828.8|82803.8|24
1621589630000|2021-05-21 09:33:50|82829.3|82804.3|82827.3|82802.3|82831.4|82806.4|82826.8|82801.8|45
1621589640000|2021-05-21 09:34:00|82828.3|82803.3|82829.8|82804.8|82830|82805|82828|82803|37
1621589650000|2021-05-21 09:34:10|82829.9|82804.9|82832|82807|82843.5|82807.6|82829.3|82793.5|39
1621589660000|2021-05-21 09:34:20|82832.1|82807.1|82838.1|82813.1|82838.7|82813.7|82832.1|82807.1|40
1621589670000|2021-05-21 09:34:30|82837.6|82812.6|82837.4|82812.4|82838.8|82813.8|82837.3|82812.3|33
1621589680000|2021-05-21 09:34:40|82837.7|82812.7|82837.8|82812.8|82838|82813|82837|82812|26
1621589690000|2021-05-21 09:34:50|82837.9|82812.9|82839.8|82814.8|82841.8|82816.8|82837.3|82812.3|37
1621589700000|2021-05-21 09:35:00|82839.3|82814.3|82838.1|82813.1|82840.2|82815.2|82837.8|82812.8|40
1621589710000|2021-05-21 09:35:10|82837.8|82812.8|82832.5|82807.5|82843.1|82818.1|82831.8|82806.8|43
1621589720000|2021-05-21 09:35:20|82832.4|82807.4|82837.5|82812.5|82838.2|82813.2|82831|82806|37
1621589730000|2021-05-21 09:35:30|82836.8|82811.8|82834|82809|82837.7|82812.7|82833.4|82808.4|46
1621589740000|2021-05-21 09:35:40|82834.2|82809.2|82829.9|82804.9|82836.6|82811.6|82829.7|82804.7|44
1621589750000|2021-05-21 09:35:50|82830.2|82805.2|82826.1|82801.1|82831.5|82806.5|82824|82799|51
1621589760000|2021-05-21 09:36:00|82825.3|82800.3|82829.6|82804.6|82830.4|82805.4|82825.3|82800.3|49
1621589770000|2021-05-21 09:36:10|82829.9|82804.9|82827.1|82802.1|82830.4|82805.4|82825.6|82800.6|56
1621589780000|2021-05-21 09:36:20|82826.8|82801.8|82827.7|82802.7|82828.3|82803.3|82826.2|82801.2|34
1621589790000|2021-05-21 09:36:30|82827.8|82802.8|82828.3|82803.3|82829.1|82804.1|82827.8|82802.8|22
1621589800000|2021-05-21 09:36:40|82828.2|82803.2|82831.5|82806.5|82831.5|82806.5|82827.9|82802.9|26
1621589810000|2021-05-21 09:36:50|82831.6|82806.6|82828.3|82803.3|82831.6|82806.6|82825.3|82800.3|49
1621589820000|2021-05-21 09:37:00|82828.7|82803.7|82824.5|82799.5|82828.7|82803.7|82823.2|82798.2|34
1621589830000|2021-05-21 09:37:10|82823.4|82798.4|82821.6|82796.6|82824.6|82799.6|82821|82796|38
1621589840000|2021-05-21 09:37:20|82821.8|82796.8|82818.8|82793.8|82821.9|82796.9|82817.8|82792.8|38
1621589850000|2021-05-21 09:37:30|82819.2|82794.2|82819.4|82794.4|82820.6|82795.6|82818.5|82793.5|36
1621589860000|2021-05-21 09:37:40|82819.5|82794.5|82822.7|82797.7|82825.9|82800.9|82818.6|82793.6|54
1621589870000|2021-05-21 09:37:50|82822.5|82797.5|82824.9|82799.9|82827.7|82802.7|82821.9|82796.9|41
1621589880000|2021-05-21 09:38:00|82825.2|82800.2|82822.3|82797.3|82826.1|82801.1|82822.1|82797.1|35
1621589890000|2021-05-21 09:38:10|82822.4|82797.4|82825.3|82800.3|82825.6|82800.6|82822.1|82797.1|27
1621589900000|2021-05-21 09:38:20|82825.6|82800.6|82827.3|82802.3|82827.7|82802.7|82824.9|82799.9|20
1621589910000|2021-05-21 09:38:30|82827.1|82802.1|82828.1|82803.1|82828.1|82803.1|82823|82798|49
1621589920000|2021-05-21 09:38:40|82827.9|82802.9|82829.7|82804.7|82830.4|82805.4|82826.2|82801.2|26
1621589930000|2021-05-21 09:38:50|82829.5|82804.5|82823.1|82798.1|82830.6|82805.6|82823.1|82798.1|49
1621589940000|2021-05-21 09:39:00|82823.6|82798.6|82822.1|82797.1|82828.1|82803.1|82821.1|82796.1|48
1621589950000|2021-05-21 09:39:10|82822.6|82797.6|82823.9|82798.9|82828.2|82803.2|82821.9|82796.9|49
1621589960000|2021-05-21 09:39:20|82824.1|82799.1|82826.2|82801.2|82827.6|82802.6|82823.5|82798.5|50
1621589970000|2021-05-21 09:39:30|82826.1|82801.1|82822.8|82797.8|82826.4|82801.4|82822.3|82797.3|43
1621589980000|2021-05-21 09:39:40|82823|82798|82820.8|82795.8|82823.2|82798.2|82820.5|82795.5|29
1621589990000|2021-05-21 09:39:50|82820.6|82795.6|82816.8|82791.8|82820.9|82795.9|82816.4|82791.4|41
1621590000000|2021-05-21 09:40:00|82816.9|82791.9|82818.5|82793.5|82819.1|82794.1|82816.6|82791.6|39
1621590010000|2021-05-21 09:40:10|82818.7|82793.7|82818.6|82793.6|82819.7|82794.7|82818.4|82793.4|25
1621590020000|2021-05-21 09:40:20|82818.8|82793.8|82814.8|82789.8|82821.4|82796.4|82814.3|82789.3|36
1621590030000|2021-05-21 09:40:30|82814.9|82789.9|82817.2|82792.2|82819.2|82794.2|82814.9|82789.9|53
1621590040000|2021-05-21 09:40:40|82817.3|82792.3|82800.1|82775.1|82817.3|82792.3|82798|82773|42
1621590050000|2021-05-21 09:40:50|82800.7|82775.7|82806.7|82781.7|82806.7|82781.7|82800.5|82775.5|44
1621590060000|2021-05-21 09:41:00|82808.4|82783.4|82806.6|82781.6|82808.7|82783.7|82805.1|82780.1|45
1621590070000|2021-05-21 09:41:10|82806.8|82781.8|82808.3|82783.3|82809.3|82784.3|82805.7|82780.7|30
1621590080000|2021-05-21 09:41:20|82807.9|82782.9|82801.7|82776.7|82811|82786|82800.5|82775.5|38
1621590090000|2021-05-21 09:41:30|82801.9|82776.9|82806.8|82781.8|82806.8|82781.8|82799.3|82774.3|61
1621590100000|2021-05-21 09:41:40|82805.9|82780.9|82813.4|82763.4|82814.1|82782.6|82803.9|82763.1|37
1621590110000|2021-05-21 09:41:50|82813.5|82763.5|82805.1|82780.1|82816.5|82780.9|82803.3|82763.5|30
1621590120000|2021-05-21 09:42:00|82804.9|82779.9|82807.3|82782.3|82808.1|82783.1|82804.8|82779.8|38
1621590130000|2021-05-21 09:42:10|82807.2|82782.2|82807.7|82782.7|82809.1|82784.1|82806.6|82781.6|25
1621590140000|2021-05-21 09:42:20|82808.3|82783.3|82810.1|82785.1|82810.3|82785.3|82807.2|82782.2|36
1621590150000|2021-05-21 09:42:30|82809.8|82784.8|82800|82775|82811.3|82786.3|82798.3|82773.3|49
1621590160000|2021-05-21 09:42:40|82798.7|82773.7|82801.6|82776.6|82802.1|82777.1|82798|82773|36
1621590170000|2021-05-21 09:42:50|82801.4|82776.4|82805.2|82780.2|82805.5|82780.5|82801.2|82776.2|33
1621590180000|2021-05-21 09:43:00|82804.8|82779.8|82804.4|82779.4|82806.3|82781.3|82802.9|82777.9|29
1621590190000|2021-05-21 09:43:10|82804.1|82779.1|82804.5|82779.5|82805|82780|82803.8|82778.8|21
1621590200000|2021-05-21 09:43:20|82804.4|82779.4|82801|82776|82804.4|82779.4|82800.5|82775.5|40
1621590210000|2021-05-21 09:43:30|82800.3|82775.3|82797.4|82772.4|82800.3|82775.3|82796.3|82771.3|39
1621590220000|2021-05-21 09:43:40|82797.6|82772.6|82797.6|82772.6|82798.1|82773.1|82796|82771|27
1621590230000|2021-05-21 09:43:50|82798.1|82773.1|82801|82776|82802.6|82777.6|82797.9|82772.9|41
1621590240000|2021-05-21 09:44:00|82801.4|82776.4|82800.7|82775.7|82801.4|82776.4|82800.4|82775.4|23
1621590250000|2021-05-21 09:44:10|82800.3|82775.3|82800.6|82775.6|82801.9|82776.9|82800.3|82775.3|22
1621590260000|2021-05-21 09:44:20|82800.5|82775.5|82798.6|82773.6|82801.5|82776.5|82797.5|82772.5|25
1621590270000|2021-05-21 09:44:30|82798.1|82773.1|82801|82776|82801.8|82776.8|82797.7|82772.7|33
1621590280000|2021-05-21 09:44:40|82800.7|82775.7|82802.5|82777.5|82802.5|82777.5|82800.6|82775.6|25
1621590290000|2021-05-21 09:44:50|82802.3|82777.3|82800.3|82775.3|82803|82778|82799.6|82774.6|44
1621590300000|2021-05-21 09:45:00|82800.4|82775.4|82799.4|82774.4|82803.5|82778.5|82799.3|82774.3|54
1621590310000|2021-05-21 09:45:10|82799.3|82774.3|82801.8|82776.8|82802.9|82777.9|82799.3|82774.3|37
1621590320000|2021-05-21 09:45:20|82802.8|82777.8|82810.8|82785.8|82811.1|82786.1|82801.3|82776.3|47
1621590330000|2021-05-21 09:45:30|82811.1|82786.1|82811.2|82786.2|82813.3|82788.3|82810.3|82785.3|46
1621590340000|2021-05-21 09:45:40|82811.4|82786.4|82808.6|82783.6|82812.1|82787.1|82808.6|82783.6|31
1621590350000|2021-05-21 09:45:50|82809.3|82784.3|82804|82779|82818.4|82784.3|82802.6|82764.1|49
1621590360000|2021-05-21 09:46:00|82804.1|82779.1|82792.6|82767.6|82814.8|82779.3|82791.3|82757.5|46
1621590370000|2021-05-21 09:46:10|82792.2|82767.2|82784.3|82759.3|82792.2|82767.2|82784.1|82759.1|51
1621590380000|2021-05-21 09:46:20|82782.4|82757.4|82794.8|82744.8|82800.6|82761.5|82780.7|82744.3|63
1621590390000|2021-05-21 09:46:30|82795.6|82745.6|82800.5|82750.5|82801.1|82751.1|82795.6|82745.6|40
1621590400000|2021-05-21 09:46:40|82803.6|82753.6|82813.9|82763.9|82816.1|82773.8|82797.5|82751.3|54
1621590410000|2021-05-21 09:46:50|82814.2|82764.2|82806.8|82756.8|82814.6|82771.1|82795|82754.8|49
1621590420000|2021-05-21 09:47:00|82807.2|82757.2|82804.3|82754.3|82808|82758|82803.8|82753.8|33
1621590430000|2021-05-21 09:47:10|82804.7|82754.7|82805.8|82755.8|82806.7|82756.7|82803.7|82753.7|43
1621590440000|2021-05-21 09:47:20|82805.7|82755.7|82804.3|82754.3|82806.4|82767.9|82789.5|82753.2|50
1621590450000|2021-05-21 09:47:30|82803.9|82753.9|82791.4|82766.4|82805|82768.2|82790.7|82753.8|38
1621590460000|2021-05-21 09:47:40|82791.8|82766.8|82799.4|82774.4|82811.4|82774.4|82791.6|82758.2|53
1621590470000|2021-05-21 09:47:50|82799.3|82774.3|82821.3|82771.3|82822.7|82785.2|82799.3|82763.7|55
1621590480000|2021-05-21 09:48:00|82820.8|82770.8|82814.7|82764.7|82821.4|82781.6|82806.4|82764.5|47
1621590490000|2021-05-21 09:48:10|82814.2|82764.2|82813.8|82763.8|82815.1|82765.1|82812.4|82762.4|34
1621590500000|2021-05-21 09:48:20|82813.7|82763.7|82808.5|82758.5|82813.7|82776.8|82796.6|82757.6|41
1621590510000|2021-05-21 09:48:30|82809.9|82759.9|82810.1|82760.1|82810.4|82772.7|82796.2|82756.6|35
1621590520000|2021-05-21 09:48:40|82810.5|82760.5|82802.4|82777.4|82810.9|82777.7|82798.6|82759.6|55
1621590530000|2021-05-21 09:48:50|82802.5|82777.5|82800.1|82775.1|82802.6|82777.6|82799.1|82774.1|29
1621590540000|2021-05-21 09:49:00|82800.2|82775.2|82796.8|82771.8|82800.3|82775.3|82795.4|82770.4|36
1621590550000|2021-05-21 09:49:10|82797.1|82772.1|82800.6|82775.6|82800.8|82775.8|82796.7|82771.7|42
1621590560000|2021-05-21 09:49:20|82801.5|82776.5|82801.3|82776.3|82801.7|82776.7|82800.4|82775.4|39
1621590570000|2021-05-21 09:49:30|82801.9|82776.9|82797|82772|82802.1|82777.1|82796.8|82771.8|32
1621590580000|2021-05-21 09:49:40|82798.4|82773.4|82800.5|82775.5|82801.4|82776.4|82797.2|82772.2|46
1621590590000|2021-05-21 09:49:50|82800.3|82775.3|82798.1|82773.1|82801.7|82776.7|82797.8|82772.8|38
1621590600000|2021-05-21 09:50:00|82797.9|82772.9|82806.5|82781.5|82807.9|82782.9|82797.9|82772.9|41
1621590610000|2021-05-21 09:50:10|82806.8|82781.8|82806.9|82781.9|82807|82782|82804.3|82779.3|36
1621590620000|2021-05-21 09:50:20|82807.2|82782.2|82809.9|82784.9|82811.7|82786.7|82806.2|82781.2|41
1621590630000|2021-05-21 09:50:30|82809.8|82784.8|82809.6|82784.6|82810.6|82785.6|82808.8|82783.8|38
1621590640000|2021-05-21 09:50:40|82809.4|82784.4|82810.7|82785.7|82810.9|82785.9|82806.9|82781.9|48
1621590650000|2021-05-21 09:50:50|82810.6|82785.6|82807.2|82782.2|82811.9|82786.9|82806.6|82781.6|40
1621590660000|2021-05-21 09:51:00|82806.2|82781.2|82799.1|82774.1|82811.5|82784.7|82798.8|82761.1|63
1621590670000|2021-05-21 09:51:10|82800.3|82775.3|82794.9|82769.9|82800.4|82775.4|82794.7|82769.7|51
1621590680000|2021-05-21 09:51:20|82794.7|82769.7|82777|82752|82799.6|82770.8|82777|82739.6|57
1621590690000|2021-05-21 09:51:30|82777.9|82752.9|82781.9|82756.9|82781.9|82756.9|82776.4|82751.4|59
1621590700000|2021-05-21 09:51:40|82782.1|82757.1|82783.2|82758.2|82793.2|82759.8|82779|82743.2|49
1621590710000|2021-05-21 09:51:50|82783.7|82758.7|82802.9|82752.9|82802.9|82767.8|82783.7|82752.6|59
1621590720000|2021-05-21 09:52:00|82802.6|82752.6|82796.1|82771.1|82807.1|82773|82788.8|82750.5|57
1621590730000|2021-05-21 09:52:10|82796.6|82771.6|82808.4|82758.4|82808.9|82772.3|82794.8|82757.2|52
1621590740000|2021-05-21 09:52:20|82808.5|82758.5|82784.8|82759.8|82809|82767.8|82784.8|82751.2|58
1621590750000|2021-05-21 09:52:30|82784.9|82759.9|82785.4|82760.4|82786.7|82761.7|82784.8|82759.8|40
1621590760000|2021-05-21 09:52:40|82785.6|82760.6|82786.8|82761.8|82798.9|82764.2|82785.4|82748.9|55
1621590770000|2021-05-21 09:52:50|82786.6|82761.6|82787|82762|82788.7|82763.7|82785.6|82760.6|53
1621590780000|2021-05-21 09:53:00|82786.6|82761.6|82785.9|82760.9|82787.9|82762.9|82785.9|82760.9|26
1621590790000|2021-05-21 09:53:10|82786|82761|82785.4|82760.4|82786.4|82761.4|82785.3|82760.3|33
1621590800000|2021-05-21 09:53:20|82785.5|82760.5|82787.9|82762.9|82787.9|82762.9|82785.5|82760.5|24
1621590810000|2021-05-21 09:53:30|82788.1|82763.1|82786.4|82761.4|82788.2|82763.2|82784.9|82759.9|36
1621590820000|2021-05-21 09:53:40|82787.2|82762.2|82782|82757|82787.6|82762.6|82781.3|82756.3|46
1621590830000|2021-05-21 09:53:50|82782.2|82757.2|82782.5|82757.5|82782.9|82757.9|82777|82752|49
1621590840000|2021-05-21 09:54:00|82781.9|82756.9|82788.8|82763.8|82789.8|82764.8|82781.9|82756.9|47
1621590850000|2021-05-21 09:54:10|82788.9|82763.9|82787.9|82762.9|82790.2|82765.2|82783.4|82758.4|58
1621590860000|2021-05-21 09:54:20|82788.2|82763.2|82788.5|82763.5|82791|82766|82787.5|82762.5|58
1621590870000|2021-05-21 09:54:30|82789.5|82764.5|82788.9|82763.9|82790.3|82765.3|82786.3|82761.3|58
1621590880000|2021-05-21 09:54:40|82787.8|82762.8|82787.1|82762.1|82789.9|82764.9|82786.2|82761.2|51
1621590890000|2021-05-21 09:54:50|82786.9|82761.9|82788.3|82763.3|82789.1|82764.1|82786.6|82761.6|39
1621590900000|2021-05-21 09:55:00|82788.2|82763.2|82782|82757|82788.2|82763.2|82781.6|82756.6|53
1621590910000|2021-05-21 09:55:10|82781.2|82756.2|82782.6|82757.6|82784.3|82759.3|82780.6|82755.6|37
1621590920000|2021-05-21 09:55:20|82782.5|82757.5|82784.9|82759.9|82785.7|82760.7|82782.2|82757.2|40
1621590930000|2021-05-21 09:55:30|82785.2|82760.2|82781.9|82756.9|82785.2|82760.2|82781.6|82756.6|36
1621590940000|2021-05-21 09:55:40|82782.7|82757.7|82784.4|82759.4|82785.7|82760.7|82782.1|82757.1|37
1621590950000|2021-05-21 09:55:50|82784.5|82759.5|82785.2|82760.2|82785.6|82760.6|82783.8|82758.8|33
1621590960000|2021-05-21 09:56:00|82784.8|82759.8|82783.2|82758.2|82785.7|82760.7|82782.8|82757.8|44
1621590970000|2021-05-21 09:56:10|82783.4|82758.4|82782.3|82757.3|82783.7|82758.7|82782.2|82757.2|31
1621590980000|2021-05-21 09:56:20|82782.5|82757.5|82780.4|82755.4|82783.1|82758.1|82779.8|82754.8|27
1621590990000|2021-05-21 09:56:30|82780.6|82755.6|82789.8|82764.8|82790.6|82765.6|82780.3|82755.3|42
1621591000000|2021-05-21 09:56:40|82789.9|82764.9|82790.6|82765.6|82793.5|82768.5|82789.7|82764.7|43
1621591010000|2021-05-21 09:56:50|82790.5|82765.5|82798.1|82773.1|82798.1|82773.1|82789.1|82764.1|45
1621591020000|2021-05-21 09:57:00|82797.4|82772.4|82798.6|82773.6|82799.7|82774.7|82794.3|82769.3|52
1621591030000|2021-05-21 09:57:10|82799|82774|82802.8|82777.8|82803.3|82778.3|82797.8|82772.8|42
1621591040000|2021-05-21 09:57:20|82802.5|82777.5|82801.1|82776.1|82803.2|82778.2|82800.4|82775.4|45
1621591050000|2021-05-21 09:57:30|82801.4|82776.4|82802.3|82777.3|82803.1|82778.1|82799.8|82774.8|38
1621591060000|2021-05-21 09:57:40|82801.9|82776.9|82796.9|82771.9|82801.9|82776.9|82794.5|82769.5|48
1621591070000|2021-05-21 09:57:50|82796.6|82771.6|82796.8|82771.8|82798.4|82773.4|82796.2|82771.2|42
1621591080000|2021-05-21 09:58:00|82797.5|82772.5|82794.1|82769.1|82798|82773|82794.1|82769.1|34
1621591090000|2021-05-21 09:58:10|82794.9|82769.9|82798.4|82773.4|82798.4|82773.4|82794.3|82769.3|42
1621591100000|2021-05-21 09:58:20|82798.5|82773.5|82799.9|82774.9|82800.5|82775.5|82797.2|82772.2|39
1621591110000|2021-05-21 09:58:30|82799.6|82774.6|82802.1|82777.1|82804.8|82779.8|82799.6|82774.6|56
1621591120000|2021-05-21 09:58:40|82801.9|82776.9|82799.7|82774.7|82802.6|82777.6|82799.2|82774.2|43
1621591130000|2021-05-21 09:58:50|82797.3|82772.3|82796.3|82771.3|82798.7|82773.7|82796.2|82771.2|34
1621591140000|2021-05-21 09:59:00|82796.4|82771.4|82794.1|82769.1|82796.6|82771.6|82792.9|82767.9|43
1621591150000|2021-05-21 09:59:10|82794.3|82769.3|82792.9|82767.9|82794.3|82769.3|82792.7|82767.7|41
1621591160000|2021-05-21 09:59:20|82794.2|82769.2|82786.6|82761.6|82795.5|82770.5|82785.5|82760.5|58
1621591170000|2021-05-21 09:59:30|82787.6|82762.6|82792.5|82767.5|82792.9|82767.9|82785.4|82760.4|40
1621591180000|2021-05-21 09:59:40|82793.3|82768.3|82794.4|82769.4|82794.5|82769.5|82790.1|82765.1|51
1621591190000|2021-05-21 09:59:50|82793.5|82768.5|82794.6|82769.6|82795.2|82770.2|82792.8|82767.8|39
1621591200000|2021-05-21 10:00:00|82794.3|82769.3|82790.8|82765.8|82794.4|82769.4|82790.5|82765.5|48
1621591210000|2021-05-21 10:00:10|82791.4|82766.4|82788.9|82763.9|82791.5|82766.5|82788.8|82763.8|41
1621591220000|2021-05-21 10:00:20|82788.8|82763.8|82798.5|82773.5|82798.8|82773.8|82788.1|82763.1|42
1621591230000|2021-05-21 10:00:30|82799.7|82774.7|82794.2|82769.2|82801.1|82776.1|82787.9|82762.9|58
1621591240000|2021-05-21 10:00:40|82794.6|82769.6|82785.7|82760.7|82796.4|82771.4|82783.6|82758.6|48
1621591250000|2021-05-21 10:00:50|82785.8|82760.8|82788.6|82763.6|82789.6|82764.6|82777.1|82752.1|53
1621591260000|2021-05-21 10:01:00|82788.5|82763.5|82792.3|82767.3|82792.9|82767.9|82788|82763|33
1621591270000|2021-05-21 10:01:10|82790.7|82765.7|82789.8|82764.8|82792|82767|82789.5|82764.5|36
1621591280000|2021-05-21 10:01:20|82789.9|82764.9|82791.4|82766.4|82794.3|82769.3|82789.9|82764.9|38
1621591290000|2021-05-21 10:01:30|82791.5|82766.5|82793.8|82768.8|82794.5|82769.5|82790.2|82765.2|39
1621591300000|2021-05-21 10:01:40|82794.3|82769.3|82794.5|82769.5|82795.6|82770.6|82792.2|82767.2|38
1621591310000|2021-05-21 10:01:50|82793.8|82768.8|82797.1|82772.1|82797.1|82772.1|82793.8|82768.8|38
1621591320000|2021-05-21 10:02:00|82797.3|82772.3|82796.6|82771.6|82800.1|82775.1|82794.8|82769.8|40
1621591330000|2021-05-21 10:02:10|82796.8|82771.8|82789.9|82764.9|82797.5|82772.5|82789.9|82764.9|56
1621591340000|2021-05-21 10:02:20|82791|82766|82789.7|82764.7|82797.9|82772.9|82788.6|82763.6|57
1621591350000|2021-05-21 10:02:30|82790|82765|82794.7|82769.7|82795.5|82770.5|82790|82765|36
1621591360000|2021-05-21 10:02:40|82795.3|82770.3|82790.4|82765.4|82798.6|82773.6|82788.4|82763.4|48
1621591370000|2021-05-21 10:02:50|82790|82765|82793.5|82768.5|82794.7|82769.7|82789.5|82764.5|26
1621591380000|2021-05-21 10:03:00|82793.6|82768.6|82794.6|82769.6|82796.3|82771.3|82793.5|82768.5|40
1621591390000|2021-05-21 10:03:10|82794.7|82769.7|82791.7|82766.7|82795.4|82770.4|82791.7|82766.7|32
1621591400000|2021-05-21 10:03:20|82792.4|82767.4|82792.6|82767.6|82794.9|82769.9|82792|82767|47
1621591410000|2021-05-21 10:03:30|82792.7|82767.7|82784.2|82759.2|82800.5|82768.5|82784.2|82750.5|44
1621591420000|2021-05-21 10:03:40|82783.8|82758.8|82791.3|82766.3|82792|82767|82783.7|82758.7|49
1621591430000|2021-05-21 10:03:50|82791.2|82766.2|82787.5|82762.5|82793.4|82768.4|82783.9|82758.9|51
1621591440000|2021-05-21 10:04:00|82787.6|82762.6|82788.5|82763.5|82789.4|82764.4|82787.5|82762.5|40
1621591450000|2021-05-21 10:04:10|82788.3|82763.3|82787.2|82762.2|82791.1|82766.1|82787.1|82762.1|49
1621591460000|2021-05-21 10:04:20|82787.3|82762.3|82788.2|82763.2|82790.1|82765.1|82781.1|82756.1|46
1621591470000|2021-05-21 10:04:30|82787.9|82762.9|82787.8|82762.8|82789.1|82764.1|82786.4|82761.4|43
1621591480000|2021-05-21 10:04:40|82787.7|82762.7|82788|82763|82788.2|82763.2|82787.1|82762.1|21
1621591490000|2021-05-21 10:04:50|82787.9|82762.9|82791.9|82766.9|82792.1|82767.1|82786.9|82761.9|55
1621591500000|2021-05-21 10:05:00|82789.7|82764.7|82797|82772|82798.5|82773.5|82789.4|82764.4|54
1621591510000|2021-05-21 10:05:10|82796.3|82771.3|82796.8|82771.8|82797.1|82772.1|82795.5|82770.5|24
1621591520000|2021-05-21 10:05:20|82797.3|82772.3|82793.9|82768.9|82797.3|82772.3|82792.7|82767.7|37
1621591530000|2021-05-21 10:05:30|82794|82769|82792.7|82767.7|82794|82769|82792.4|82767.4|25
1621591540000|2021-05-21 10:05:40|82792.8|82767.8|82796.8|82771.8|82798.5|82773.5|82789.4|82764.4|43
1621591550000|2021-05-21 10:05:50|82796.7|82771.7|82795.5|82770.5|82797.9|82772.9|82795.1|82770.1|43
1621591560000|2021-05-21 10:06:00|82795.6|82770.6|82796.3|82771.3|82796.3|82771.3|82793.5|82768.5|39
1621591570000|2021-05-21 10:06:10|82795.7|82770.7|82795.3|82770.3|82796.1|82771.1|82794.9|82769.9|39
1621591580000|2021-05-21 10:06:20|82795.4|82770.4|82796.8|82771.8|82797.5|82772.5|82793.3|82768.3|30
1621591590000|2021-05-21 10:06:30|82796.2|82771.2|82794.3|82769.3|82797.1|82772.1|82794.3|82769.3|25
1621591600000|2021-05-21 10:06:40|82795.8|82770.8|82792.1|82767.1|82795.8|82770.8|82790.2|82765.2|30
1621591610000|2021-05-21 10:06:50|82792.3|82767.3|82793.3|82768.3|82794|82769|82790.8|82765.8|49
1621591620000|2021-05-21 10:07:00|82793.6|82768.6|82800.2|82775.2|82800.2|82775.2|82793.4|82768.4|41
1621591630000|2021-05-21 10:07:10|82799.3|82774.3|82799.2|82774.2|82801.5|82776.5|82799.2|82774.2|38
1621591640000|2021-05-21 10:07:20|82799.4|82774.4|82796.2|82771.2|82799.4|82774.4|82795.4|82770.4|40
1621591650000|2021-05-21 10:07:30|82795.8|82770.8|82795.6|82770.6|82796.6|82771.6|82795.1|82770.1|40
1621591660000|2021-05-21 10:07:40|82795.4|82770.4|82793.2|82768.2|82795.6|82770.6|82792.9|82767.9|20
1621591670000|2021-05-21 10:07:50|82793|82768|82792.8|82767.8|82794.6|82769.6|82792.4|82767.4|45
1621591680000|2021-05-21 10:08:00|82793.2|82768.2|82791.6|82766.6|82793.4|82768.4|82791.3|82766.3|37
1621591690000|2021-05-21 10:08:10|82791.7|82766.7|82790|82765|82795.6|82770.6|82789.4|82764.4|56
1621591700000|2021-05-21 10:08:20|82789.8|82764.8|82790.9|82765.9|82790.9|82765.9|82788.8|82763.8|37
1621591710000|2021-05-21 10:08:30|82791.2|82766.2|82788.9|82763.9|82791.3|82766.3|82788.5|82763.5|43
1621591720000|2021-05-21 10:08:40|82788.6|82763.6|82805.7|82780.7|82805.7|82780.7|82788.2|82763.2|56
1621591730000|2021-05-21 10:08:50|82806.1|82781.1|82801.2|82776.2|82806.1|82781.1|82801.2|82776.2|34
1621591740000|2021-05-21 10:09:00|82800.8|82775.8|82804.1|82779.1|82805|82780|82800.2|82775.2|56
1621591750000|2021-05-21 10:09:10|82804.5|82779.5|82800.7|82775.7|82804.5|82779.5|82800.2|82775.2|34
1621591760000|2021-05-21 10:09:20|82800.5|82775.5|82798.5|82773.5|82801.2|82776.2|82797.6|82772.6|36
1621591770000|2021-05-21 10:09:30|82798.7|82773.7|82798.6|82773.6|82800.1|82775.1|82798.4|82773.4|35
1621591780000|2021-05-21 10:09:40|82797.2|82772.2|82805.3|82780.3|82805.7|82780.7|82796.4|82771.4|40
1621591790000|2021-05-21 10:09:50|82805.4|82780.4|82803.6|82778.6|82806.1|82781.1|82803.5|82778.5|30
1621591800000|2021-05-21 10:10:00|82803.9|82778.9|82803.2|82778.2|82804.3|82779.3|82801.7|82776.7|35
1621591810000|2021-05-21 10:10:10|82803.6|82778.6|82801.5|82776.5|82804.5|82779.5|82800|82775|36
1621591820000|2021-05-21 10:10:20|82801.1|82776.1|82800.3|82775.3|82801.3|82776.3|82798.5|82773.5|36
1621591830000|2021-05-21 10:10:30|82800|82775|82800.1|82775.1|82801|82776|82798.2|82773.2|35
1621591840000|2021-05-21 10:10:40|82799.8|82774.8|82799.3|82774.3|82801|82776|82798.4|82773.4|36
1621591850000|2021-05-21 10:10:50|82799.2|82774.2|82799.7|82774.7|82800.4|82775.4|82796.8|82771.8|35
1621591860000|2021-05-21 10:11:00|82799.8|82774.8|82784.5|82759.5|82801.2|82776.2|82779.2|82743.1|53
1621591870000|2021-05-21 10:11:10|82784.6|82759.6|82782.4|82757.4|82784.9|82759.9|82781.5|82756.5|43
1621591880000|2021-05-21 10:11:20|82782.2|82757.2|82784.2|82759.2|82797.8|82760.9|82781.1|82746.8|39
1621591890000|2021-05-21 10:11:30|82784.5|82759.5|82779.5|82754.5|82784.5|82759.5|82778.5|82753.5|45
1621591900000|2021-05-21 10:11:40|82779.3|82754.3|82777.2|82752.2|82779.5|82754.5|82773.9|82748.9|53
1621591910000|2021-05-21 10:11:50|82777.3|82752.3|82784|82759|82784|82759|82777.1|82752.1|41
1621591920000|2021-05-21 10:12:00|82782.6|82757.6|82782.5|82757.5|82785.1|82760.1|82781.1|82756.1|29
1621591930000|2021-05-21 10:12:10|82782.1|82757.1|82785.2|82760.2|82788.4|82763.4|82782.1|82757.1|35
1621591940000|2021-05-21 10:12:20|82785.1|82760.1|82776.2|82751.2|82785.2|82760.2|82774.8|82749.8|42
1621591950000|2021-05-21 10:12:30|82776|82751|82770|82745|82776.2|82751.2|82768.5|82743.5|41
1621591960000|2021-05-21 10:12:40|82769.5|82744.5|82770.1|82745.1|82771.5|82746.5|82765.7|82740.7|44
1621591970000|2021-05-21 10:12:50|82771.3|82746.3|82764.7|82739.7|82771.3|82746.3|82763.3|82738.3|44
1621591980000|2021-05-21 10:13:00|82764.6|82739.6|82759.1|82734.1|82765.2|82740.2|82759.1|82734.1|40
1621591990000|2021-05-21 10:13:10|82759.5|82734.5|82754.7|82729.7|82760.7|82735.7|82754.3|82729.3|38
1621592000000|2021-05-21 10:13:20|82754.5|82729.5|82761.8|82736.8|82761.8|82736.8|82750.3|82725.3|48
1621592010000|2021-05-21 10:13:30|82763.1|82738.1|82764.8|82739.8|82767.8|82742.8|82762.9|82737.9|52
1621592020000|2021-05-21 10:13:40|82766.3|82741.3|82764.9|82739.9|82766.3|82741.3|82764.5|82739.5|29
1621592030000|2021-05-21 10:13:50|82765|82740|82770.4|82745.4|82771.2|82746.2|82764.8|82739.8|39
1621592040000|2021-05-21 10:14:00|82770|82745|82768.2|82743.2|82773|82748|82768.2|82743.2|38
1621592050000|2021-05-21 10:14:10|82768.9|82743.9|82770.2|82745.2|82770.3|82745.3|82767.3|82742.3|42
1621592060000|2021-05-21 10:14:20|82769.9|82744.9|82757.7|82732.7|82777.3|82744.9|82757.4|82727|41
1621592070000|2021-05-21 10:14:30|82758|82733|82750.6|82725.6|82758|82733|82750.1|82725.1|42
1621592080000|2021-05-21 10:14:40|82750.7|82725.7|82755.2|82730.2|82755.4|82730.4|82750.6|82725.6|41
1621592090000|2021-05-21 10:14:50|82755.5|82730.5|82753.4|82728.4|82756.4|82731.4|82751.8|82726.8|20
1621592100000|2021-05-21 10:15:00|82753.5|82728.5|82757.4|82732.4|82759.9|82734.9|82753.5|82728.5|46
1621592110000|2021-05-21 10:15:10|82756.8|82731.8|82756.3|82731.3|82758.4|82733.4|82754.7|82729.7|43
1621592120000|2021-05-21 10:15:20|82756.4|82731.4|82755.9|82730.9|82756.9|82731.9|82754.6|82729.6|41
1621592130000|2021-05-21 10:15:30|82755.5|82730.5|82754.3|82729.3|82756.9|82731.9|82751.6|82726.6|31
1621592140000|2021-05-21 10:15:40|82754.5|82729.5|82753.4|82728.4|82754.6|82729.6|82751.8|82726.8|40
1621592150000|2021-05-21 10:15:50|82753.9|82728.9|82759.1|82734.1|82759.6|82734.6|82753.9|82728.9|38
1621592160000|2021-05-21 10:16:00|82757.6|82732.6|82758.7|82733.7|82760.2|82735.2|82756.5|82731.5|39
1621592170000|2021-05-21 10:16:10|82758|82733|82763.6|82738.6|82764|82739|82758|82733|30
1621592180000|2021-05-21 10:16:20|82763.4|82738.4|82761|82736|82763.4|82738.4|82760.5|82735.5|45
1621592190000|2021-05-21 10:16:30|82761.1|82736.1|82754.9|82729.9|82761.5|82736.5|82754.4|82729.4|51
1621592200000|2021-05-21 10:16:40|82754.7|82729.7|82753.3|82728.3|82755.6|82730.6|82753.1|82728.1|44
1621592210000|2021-05-21 10:16:50|82753.8|82728.8|82749|82724|82753.8|82728.8|82748.7|82723.7|40
1621592220000|2021-05-21 10:17:00|82749.6|82724.6|82754|82729|82755.7|82730.7|82748.9|82723.9|32
1621592230000|2021-05-21 10:17:10|82753.8|82728.8|82756.5|82731.5|82756.5|82731.5|82753.8|82728.8|28
1621592240000|2021-05-21 10:17:20|82756.4|82731.4|82757.5|82732.5|82769|82733.1|82756.1|82718.7|37
1621592250000|2021-05-21 10:17:30|82757.4|82732.4|82758.5|82733.5|82761.8|82736.8|82757.4|82732.4|35
1621592260000|2021-05-21 10:17:40|82758.7|82733.7|82754.9|82704.9|82767.9|82733.7|82740|82702.2|60
1621592270000|2021-05-21 10:17:50|82754.7|82704.7|82744.5|82719.5|82758.2|82722.2|82742|82702.2|47
1621592280000|2021-05-21 10:18:00|82744.4|82719.4|82732.4|82707.4|82756.8|82720.3|82729.9|82704.9|62
1621592290000|2021-05-21 10:18:10|82732.6|82707.6|82729.8|82704.8|82751.1|82717.2|82728.5|82701.1|71
1621592300000|2021-05-21 10:18:20|82727.3|82702.3|82736.2|82711.2|82736.6|82711.6|82727.1|82702.1|55
1621592310000|2021-05-21 10:18:30|82736.5|82711.5|82740.2|82715.2|82740.4|82715.4|82735.2|82710.2|58
1621592320000|2021-05-21 10:18:40|82740.1|82715.1|82738.9|82713.9|82740.3|82715.3|82737.2|82712.2|33
1621592330000|2021-05-21 10:18:50|82738.7|82713.7|82738.9|82713.9|82739|82714|82738.4|82713.4|12
1621592340000|2021-05-21 10:19:00|82739|82714|82741.6|82716.6|82742.6|82717.6|82738.7|82713.7|39
1621592350000|2021-05-21 10:19:10|82741.7|82716.7|82739.3|82714.3|82742.2|82717.2|82738.1|82713.1|45
1621592360000|2021-05-21 10:19:20|82740|82715|82736.8|82711.8|82741.3|82716.3|82736|82711|43
1621592370000|2021-05-21 10:19:30|82737.1|82712.1|82736.9|82711.9|82738|82713|82736.7|82711.7|32
1621592380000|2021-05-21 10:19:40|82737|82712|82738.5|82713.5|82740.2|82715.2|82735.7|82710.7|46
1621592390000|2021-05-21 10:19:50|82738.7|82713.7|82739.4|82714.4|82740.5|82715.5|82737.5|82712.5|31
1621592400000|2021-05-21 10:20:00|82739.5|82714.5|82740.1|82715.1|82741.1|82716.1|82738.2|82713.2|36
1621592410000|2021-05-21 10:20:10|82740.7|82715.7|82735.3|82710.3|82741.1|82716.1|82732.7|82707.7|58
1621592420000|2021-05-21 10:20:20|82736|82711|82736.7|82711.7|82737.5|82712.5|82734.6|82709.6|39
1621592430000|2021-05-21 10:20:30|82736.5|82711.5|82737.1|82712.1|82737.4|82712.4|82734.7|82709.7|27
1621592440000|2021-05-21 10:20:40|82735.8|82710.8|82732.2|82707.2|82737.6|82712.6|82731.8|82706.8|30
1621592450000|2021-05-21 10:20:50|82731.6|82706.6|82731|82706|82733.1|82708.1|82728.1|82703.1|57
1621592460000|2021-05-21 10:21:00|82730.8|82705.8|82718.2|82693.2|82731.6|82706.6|82714.9|82689.9|48
1621592470000|2021-05-21 10:21:10|82717.9|82692.9|82718.3|82693.3|82720.8|82695.8|82716.7|82691.7|38
1621592480000|2021-05-21 10:21:20|82719.4|82694.4|82718.7|82693.7|82721.1|82696.1|82717.6|82692.6|36
1621592490000|2021-05-21 10:21:30|82718.5|82693.5|82720.4|82695.4|82721.1|82696.1|82718.2|82693.2|41
1621592500000|2021-05-21 10:21:40|82720.3|82695.3|82721.4|82696.4|82724.1|82699.1|82720|82695|37
1621592510000|2021-05-21 10:21:50|82722.7|82697.7|82725.6|82700.6|82727.6|82702.6|82721.2|82696.2|38
1621592520000|2021-05-21 10:22:00|82725.4|82700.4|82727.9|82702.9|82729.9|82704.9|82724.7|82699.7|46
1621592530000|2021-05-21 10:22:10|82728.4|82703.4|82730.3|82705.3|82731.5|82706.5|82727.7|82702.7|37
1621592540000|2021-05-21 10:22:20|82731.6|82706.6|82729.4|82704.4|82732.3|82707.3|82727.7|82702.7|36
1621592550000|2021-05-21 10:22:30|82729.7|82704.7|82729|82704|82730.2|82705.2|82727.8|82702.8|30
1621592560000|2021-05-21 10:22:40|82728.6|82703.6|82725|82700|82728.6|82703.6|82724|82699|31
1621592570000|2021-05-21 10:22:50|82724|82699|82734.6|82709.6|82737.5|82712.5|82722.8|82685.1|59
1621592580000|2021-05-21 10:23:00|82734.3|82709.3|82741.3|82716.3|82741.3|82716.3|82734.2|82709.2|47
1621592590000|2021-05-21 10:23:10|82741.4|82716.4|82750.1|82725.1|82760.2|82726.7|82741.3|82708.5|40
1621592600000|2021-05-21 10:23:20|82749.9|82724.9|82745.6|82720.6|82756.2|82725.2|82743.4|82705.9|41
1621592610000|2021-05-21 10:23:30|82745.2|82720.2|82746.1|82721.1|82746.2|82721.2|82744.4|82719.4|28
1621592620000|2021-05-21 10:23:40|82746.2|82721.2|82748.4|82723.4|82748.4|82723.4|82746.2|82721.2|30
1621592630000|2021-05-21 10:23:50|82748.5|82723.5|82754.1|82729.1|82754.1|82729.1|82747.4|82722.4|27
1621592640000|2021-05-21 10:24:00|82753.5|82728.5|82753.2|82728.2|82754.9|82729.9|82751.4|82726.4|38
1621592650000|2021-05-21 10:24:10|82753|82728|82754.4|82729.4|82754.4|82729.4|82749.5|82724.5|29
1621592660000|2021-05-21 10:24:20|82753.6|82728.6|82757.9|82732.9|82758.1|82733.1|82753.3|82728.3|31
1621592670000|2021-05-21 10:24:30|82757.7|82732.7|82761|82736|82762.4|82737.4|82757.5|82732.5|35
1621592680000|2021-05-21 10:24:40|82760.7|82735.7|82765.9|82740.9|82777.3|82741|82760.7|82725.6|31
1621592690000|2021-05-21 10:24:50|82766|82741|82760.4|82735.4|82769.3|82741|82757.2|82719.3|43
1621592700000|2021-05-21 10:25:00|82759|82734|82761.1|82736.1|82762.9|82737.9|82757.8|82732.8|40
1621592710000|2021-05-21 10:25:10|82760.7|82735.7|82763.1|82738.1|82775.5|82739.5|82760.5|82723.6|36
1621592720000|2021-05-21 10:25:20|82763.3|82738.3|82760.9|82735.9|82765.3|82740.3|82760.9|82735.9|38
1621592730000|2021-05-21 10:25:30|82760.8|82735.8|82760|82735|82762|82737|82759.3|82734.3|36
1621592740000|2021-05-21 10:25:40|82760.3|82735.3|82763.5|82738.5|82764.5|82739.5|82758.9|82733.9|39
1621592750000|2021-05-21 10:25:50|82763|82738|82763.4|82738.4|82764.5|82739.5|82762.6|82737.6|15
1621592760000|2021-05-21 10:26:00|82763.3|82738.3|82761.3|82736.3|82764.7|82739.7|82760.2|82735.2|30
1621592770000|2021-05-21 10:26:10|82760.7|82735.7|82759.6|82734.6|82762.5|82737.5|82759.4|82734.4|30
1621592780000|2021-05-21 10:26:20|82759.8|82734.8|82749.5|82724.5|82760.8|82735.8|82746.5|82721.5|37
1621592790000|2021-05-21 10:26:30|82749.2|82724.2|82753.4|82728.4|82753.4|82728.4|82746.8|82721.8|45
1621592800000|2021-05-21 10:26:40|82753.2|82728.2|82750.2|82725.2|82753.6|82728.6|82748.7|82723.7|42
1621592810000|2021-05-21 10:26:50|82750.1|82725.1|82743.1|82718.1|82750.5|82725.5|82739.9|82714.9|58
1621592820000|2021-05-21 10:27:00|82743.2|82718.2|82755.2|82730.2|82760|82735|82742.3|82717.3|52
1621592830000|2021-05-21 10:27:10|82755.4|82730.4|82748.7|82723.7|82756.4|82731.4|82748.6|82723.6|44
1621592840000|2021-05-21 10:27:20|82749.4|82724.4|82749.1|82724.1|82750.5|82725.5|82747.4|82722.4|42
1621592850000|2021-05-21 10:27:30|82749.4|82724.4|82748.3|82723.3|82750.5|82725.5|82748.3|82723.3|35
1621592860000|2021-05-21 10:27:40|82748.2|82723.2|82747.7|82722.7|82748.5|82723.5|82745|82720|27
1621592870000|2021-05-21 10:27:50|82748.7|82723.7|82749.3|82724.3|82749.6|82724.6|82748.7|82723.7|26
1621592880000|2021-05-21 10:28:00|82749.1|82724.1|82748.4|82723.4|82749.1|82724.1|82746.6|82721.6|18
1621592890000|2021-05-21 10:28:10|82748.7|82723.7|82745.9|82720.9|82748.8|82723.8|82744.5|82719.5|36
1621592900000|2021-05-21 10:28:20|82746.1|82721.1|82748.7|82723.7|82748.8|82723.8|82745.4|82720.4|38
1621592910000|2021-05-21 10:28:30|82748.6|82723.6|82748.1|82723.1|82748.6|82723.6|82747.6|82722.6|18
1621592920000|2021-05-21 10:28:40|82748.2|82723.2|82749.9|82724.9|82750|82725|82748|82723|13
1621592930000|2021-05-21 10:28:50|82749.6|82724.6|82754.4|82729.4|82754.5|82729.5|82749.3|82724.3|31
1621592940000|2021-05-21 10:29:00|82755|82730|82751|82726|82756.5|82731.5|82749.9|82724.9|44
1621592950000|2021-05-21 10:29:10|82750.9|82725.9|82755.9|82730.9|82755.9|82730.9|82750.9|82725.9|32
1621592960000|2021-05-21 10:29:20|82755.5|82730.5|82756.6|82731.6|82757|82732|82754.7|82729.7|41
1621592970000|2021-05-21 10:29:30|82756.9|82731.9|82753.3|82728.3|82757.9|82732.9|82752.4|82727.4|37
1621592980000|2021-05-21 10:29:40|82753.5|82728.5|82764.4|82739.4|82764.6|82739.6|82753|82728|44
1621592990000|2021-05-21 10:29:50|82764.7|82739.7|82766.7|82741.7|82767.1|82742.1|82764.5|82739.5|38
1621593000000|2021-05-21 10:30:00|82766.3|82741.3|82759.9|82734.9|82766.8|82741.8|82755|82730|42
1621593010000|2021-05-21 10:30:10|82759.5|82734.5|82759.7|82734.7|82760.9|82735.9|82759|82734|19
1621593020000|2021-05-21 10:30:20|82759.3|82734.3|82763.9|82738.9|82765.3|82740.3|82759|82734|40
1621593030000|2021-05-21 10:30:30|82763.8|82738.8|82762.9|82737.9|82764.2|82739.2|82762.8|82737.8|27
1621593040000|2021-05-21 10:30:40|82762.5|82737.5|82765.1|82740.1|82765.1|82740.1|82760.5|82735.5|25
1621593050000|2021-05-21 10:30:50|82765|82740|82768.1|82743.1|82770.1|82745.1|82764|82739|46
1621593060000|2021-05-21 10:31:00|82768.8|82743.8|82769.3|82744.3|82769.4|82744.4|82767.9|82742.9|34
1621593070000|2021-05-21 10:31:10|82769.1|82744.1|82773.3|82748.3|82774|82749|82768.1|82743.1|31
1621593080000|2021-05-21 10:31:20|82773.5|82748.5|82773|82748|82776.2|82751.2|82772.4|82747.4|33
1621593090000|2021-05-21 10:31:30|82772.7|82747.7|82774|82749|82775.4|82750.4|82772.3|82747.3|32
1621593100000|2021-05-21 10:31:40|82773.9|82748.9|82771.7|82746.7|82775.7|82750.7|82770.6|82745.6|38
1621593110000|2021-05-21 10:31:50|82772|82747|82769.3|82744.3|82775.5|82750.5|82767.8|82742.8|47
1621593120000|2021-05-21 10:32:00|82769.1|82744.1|82771.6|82746.6|82773|82748|82764.5|82739.5|37
1621593130000|2021-05-21 10:32:10|82771.4|82746.4|82758.5|82733.5|82772|82747|82757.3|82732.3|54
1621593140000|2021-05-21 10:32:20|82758.7|82733.7|82756.5|82731.5|82768.4|82735.3|82755.9|82718.4|50
1621593150000|2021-05-21 10:32:30|82755.6|82730.6|82762|82737|82764.3|82739.3|82755.6|82730.6|52
1621593160000|2021-05-21 10:32:40|82763.1|82738.1|82761.4|82736.4|82763.7|82738.7|82761.4|82736.4|36
1621593170000|2021-05-21 10:32:50|82762.4|82737.4|82764.4|82739.4|82764.4|82739.4|82756.5|82731.5|38
1621593180000|2021-05-21 10:33:00|82764.3|82739.3|82767.4|82742.4|82768.2|82743.2|82764|82739|45
1621593190000|2021-05-21 10:33:10|82767.1|82742.1|82769|82744|82772.3|82747.3|82765.9|82740.9|31
1621593200000|2021-05-21 10:33:20|82768.8|82743.8|82773.9|82748.9|82776.2|82751.2|82768.8|82743.8|45
1621593210000|2021-05-21 10:33:30|82773.8|82748.8|82766.8|82741.8|82782.6|82750.2|82766.8|82730.8|35
1621593220000|2021-05-21 10:33:40|82767.7|82742.7|82761|82736|82767.8|82742.8|82760.3|82735.3|42
1621593230000|2021-05-21 10:33:50|82760.9|82735.9|82761.4|82736.4|82765.5|82740.5|82760.9|82735.9|48
1621593240000|2021-05-21 10:34:00|82763.8|82738.8|82765.2|82740.2|82766.9|82741.9|82761.3|82736.3|64
1621593250000|2021-05-21 10:34:10|82765.4|82740.4|82764.7|82739.7|82766.5|82741.5|82763.4|82738.4|39
1621593260000|2021-05-21 10:34:20|82764.1|82739.1|82759.8|82734.8|82765.1|82740.1|82758.6|82733.6|36
1621593270000|2021-05-21 10:34:30|82760.5|82735.5|82757.9|82732.9|82760.6|82735.6|82757.4|82732.4|31
1621593280000|2021-05-21 10:34:40|82758.4|82733.4|82758.3|82733.3|82771.2|82735.3|82756.7|82720.1|46
1621593290000|2021-05-21 10:34:50|82758.4|82733.4|82759.8|82734.8|82760.3|82735.3|82757.8|82732.8|18
1621593300000|2021-05-21 10:35:00|82760|82735|82761.7|82736.7|82762.9|82737.9|82759.5|82734.5|32
1621593310000|2021-05-21 10:35:10|82761.3|82736.3|82762.1|82737.1|82762.6|82737.6|82759.5|82734.5|37
1621593320000|2021-05-21 10:35:20|82762.2|82737.2|82758.5|82733.5|82762.2|82737.2|82756.1|82731.1|52
1621593330000|2021-05-21 10:35:30|82758.4|82733.4|82757.3|82732.3|82758.4|82733.4|82755.3|82730.3|42
1621593340000|2021-05-21 10:35:40|82757.2|82732.2|82759.2|82734.2|82759.2|82734.2|82754.7|82729.7|46
1621593350000|2021-05-21 10:35:50|82759.1|82734.1|82760.9|82735.9|82774.5|82738|82758.5|82724.5|41
1621593360000|2021-05-21 10:36:00|82761.3|82736.3|82756.3|82731.3|82761.3|82736.3|82755.6|82730.6|46
1621593370000|2021-05-21 10:36:10|82758|82733|82763.7|82738.7|82764.3|82739.3|82755|82730|41
1621593380000|2021-05-21 10:36:20|82763.2|82738.2|82762.4|82737.4|82763.7|82738.7|82762.2|82737.2|26
1621593390000|2021-05-21 10:36:30|82764.5|82739.5|82784.1|82734.1|82784.1|82748.4|82763.6|82733.7|40
1621593400000|2021-05-21 10:36:40|82771.4|82746.4|82773.1|82748.1|82774.2|82749.2|82771.4|82746.4|45
1621593410000|2021-05-21 10:36:50|82772.8|82747.8|82776.8|82751.8|82777.1|82752.1|82772.5|82747.5|30
1621593420000|2021-05-21 10:37:00|82776.9|82751.9|82777.8|82752.8|82789.7|82754.4|82774.4|82739.5|37
1621593430000|2021-05-21 10:37:10|82777.1|82752.1|82780.2|82755.2|82793.5|82756.4|82776.2|82742.8|35
1621593440000|2021-05-21 10:37:20|82780.3|82755.3|82779.2|82754.2|82781.1|82756.1|82776.8|82751.8|35
1621593450000|2021-05-21 10:37:30|82779.1|82754.1|82787.5|82762.5|82795.9|82763.6|82777.6|82745.7|52
1621593460000|2021-05-21 10:37:40|82787|82762|82794.7|82769.7|82805.1|82770.4|82786.9|82754|46
1621593470000|2021-05-21 10:37:50|82794.5|82769.5|82794.1|82769.1|82795.5|82770.5|82793.6|82768.6|47
1621593480000|2021-05-21 10:38:00|82793.7|82768.7|82792.2|82767.2|82794.6|82769.6|82792.2|82767.2|23
1621593490000|2021-05-21 10:38:10|82792.3|82767.3|82793.4|82768.4|82794|82769|82791.9|82766.9|17
1621593500000|2021-05-21 10:38:20|82793.5|82768.5|82792.4|82767.4|82802.4|82768.5|82791.2|82752.4|39
1621593510000|2021-05-21 10:38:30|82792.3|82767.3|82794.5|82769.5|82807|82771.6|82791.2|82755.4|38
1621593520000|2021-05-21 10:38:40|82795.5|82770.5|82790.7|82765.7|82805.4|82770.5|82790.7|82753.4|47
1621593530000|2021-05-21 10:38:50|82790.5|82765.5|82800.9|82775.9|82800.9|82775.9|82790.5|82765.5|44
1621593540000|2021-05-21 10:39:00|82801.9|82776.9|82800|82775|82804.8|82779.8|82799.9|82774.9|33
1621593550000|2021-05-21 10:39:10|82800.1|82775.1|82792.1|82767.1|82801.5|82776.5|82792.1|82767.1|46
1621593560000|2021-05-21 10:39:20|82792|82767|82782.1|82757.1|82792.5|82767.5|82782.1|82757.1|45
1621593570000|2021-05-21 10:39:30|82782.5|82757.5|82785.7|82760.7|82785.9|82760.9|82781.8|82756.8|42
1621593580000|2021-05-21 10:39:40|82785.6|82760.6|82782.2|82757.2|82785.6|82760.6|82782.2|82757.2|35
1621593590000|2021-05-21 10:39:50|82782.6|82757.6|82785.8|82760.8|82785.8|82760.8|82782|82757|34
1621593600000|2021-05-21 10:40:00|82786.6|82761.6|82789.9|82764.9|82791.3|82766.3|82786.1|82761.1|44
1621593610000|2021-05-21 10:40:10|82790.3|82765.3|82804.1|82779.1|82804.1|82779.1|82789.3|82764.3|53
1621593620000|2021-05-21 10:40:20|82805.1|82780.1|82803.9|82778.9|82807|82782|82802.7|82777.7|45
1621593630000|2021-05-21 10:40:30|82804.6|82779.6|82805.2|82780.2|82805.2|82780.2|82803|82778|33
1621593640000|2021-05-21 10:40:40|82803.8|82778.8|82790.9|82765.9|82809.8|82784.8|82790.5|82765.5|48
1621593650000|2021-05-21 10:40:50|82791.1|82766.1|82798.7|82773.7|82798.7|82773.7|82791.1|82766.1|37
1621593660000|2021-05-21 10:41:00|82799.3|82774.3|82795.8|82770.8|82799.3|82774.3|82795.3|82770.3|34
1621593670000|2021-05-21 10:41:10|82795.6|82770.6|82805.3|82780.3|82809.6|82784.6|82795.6|82770.6|43
1621593680000|2021-05-21 10:41:20|82806.2|82781.2|82809.1|82784.1|82811.1|82786.1|82804.1|82779.1|31
1621593690000|2021-05-21 10:41:30|82810.3|82785.3|82813.9|82788.9|82814|82789|82809|82784|34
1621593700000|2021-05-21 10:41:40|82814|82789|82813.8|82788.8|82815.3|82790.3|82812.9|82787.9|40
1621593710000|2021-05-21 10:41:50|82813.6|82788.6|82813.5|82788.5|82814.6|82789.6|82813.3|82788.3|27
1621593720000|2021-05-21 10:42:00|82813.3|82788.3|82813.4|82788.4|82814.1|82789.1|82812.7|82787.7|27
1621593730000|2021-05-21 10:42:10|82813.3|82788.3|82809.1|82784.1|82813.4|82788.4|82809.1|82784.1|34
1621593740000|2021-05-21 10:42:20|82809.2|82784.2|82808.1|82783.1|82809.7|82784.7|82808.1|82783.1|22
1621593750000|2021-05-21 10:42:30|82808.3|82783.3|82809.7|82784.7|82811.9|82786.9|82808.3|82783.3|33
1621593760000|2021-05-21 10:42:40|82811.1|82786.1|82815.6|82790.6|82815.7|82790.7|82811.1|82786.1|32
1621593770000|2021-05-21 10:42:50|82814.8|82789.8|82812.8|82787.8|82814.8|82789.8|82812.2|82787.2|31
1621593780000|2021-05-21 10:43:00|82812.7|82787.7|82818.6|82793.6|82819.8|82794.8|82811.8|82786.8|46
1621593790000|2021-05-21 10:43:10|82818.7|82793.7|82821|82796|82821.4|82796.4|82816.4|82791.4|43
1621593800000|2021-05-21 10:43:20|82821.1|82796.1|82819.2|82794.2|82821.1|82796.1|82818.1|82793.1|37
1621593810000|2021-05-21 10:43:30|82819.1|82794.1|82824.4|82799.4|82828.9|82803.9|82818.7|82793.7|38
1621593820000|2021-05-21 10:43:40|82825.8|82800.8|82815.4|82790.4|82825.8|82800.8|82811|82786|56
1621593830000|2021-05-21 10:43:50|82815.1|82790.1|82811.6|82786.6|82815.1|82790.1|82811.3|82786.3|41
1621593840000|2021-05-21 10:44:00|82812|82787|82816.6|82791.6|82819.1|82794.1|82808.9|82783.9|51
1621593850000|2021-05-21 10:44:10|82817|82792|82818.7|82793.7|82822|82797|82816.1|82791.1|35
1621593860000|2021-05-21 10:44:20|82818.6|82793.6|82820.7|82795.7|82821.2|82796.2|82817.6|82792.6|38
1621593870000|2021-05-21 10:44:30|82820.5|82795.5|82821.5|82796.5|82821.6|82796.6|82819.3|82794.3|33
1621593880000|2021-05-21 10:44:40|82821.4|82796.4|82829.3|82804.3|82829.4|82804.4|82820.4|82795.4|48
1621593890000|2021-05-21 10:44:50|82829.8|82804.8|82838|82813|82848.6|82813.5|82829.4|82798.6|51
1621593900000|2021-05-21 10:45:00|82837.6|82812.6|82828.9|82803.9|82837.9|82812.9|82824.4|82799.4|45
1621593910000|2021-05-21 10:45:10|82827.3|82802.3|82834.3|82809.3|82834.3|82809.3|82827.3|82802.3|47
1621593920000|2021-05-21 10:45:20|82832.9|82807.9|82836.6|82811.6|82837.8|82812.8|82832.9|82807.9|50
1621593930000|2021-05-21 10:45:30|82836.7|82811.7|82838.2|82813.2|82841.2|82816.2|82836.4|82811.4|51
1621593940000|2021-05-21 10:45:40|82838.4|82813.4|82840.4|82815.4|82841.8|82816.8|82837.8|82812.8|51
1621593950000|2021-05-21 10:45:50|82839.6|82814.6|82834.6|82809.6|82840.7|82815.7|82833.1|82808.1|41
1621593960000|2021-05-21 10:46:00|82834.3|82809.3|82837|82812|82837.3|82812.3|82834|82809|51
1621593970000|2021-05-21 10:46:10|82837.3|82812.3|82831.9|82806.9|82838.9|82813.9|82831.6|82806.6|44
1621593980000|2021-05-21 10:46:20|82830.6|82805.6|82831.3|82806.3|82831.9|82806.9|82827.8|82802.8|56
1621593990000|2021-05-21 10:46:30|82831.1|82806.1|82828.8|82803.8|82833.2|82808.2|82827.8|82802.8|35
1621594000000|2021-05-21 10:46:40|82828.9|82803.9|82828.1|82803.1|82830.8|82805.8|82827.1|82802.1|28
1621594010000|2021-05-21 10:46:50|82828|82803|82826.8|82801.8|82828.7|82803.7|82826.6|82801.6|33
1621594020000|2021-05-21 10:47:00|82826.4|82801.4|82830.3|82805.3|82830.7|82805.7|82823.6|82798.6|52
1621594030000|2021-05-21 10:47:10|82830.5|82805.5|82831.1|82806.1|82835.7|82810.7|82829.1|82804.1|50
1621594040000|2021-05-21 10:47:20|82830.6|82805.6|82843.5|82818.5|82844.1|82819.1|82829.9|82804.9|47
1621594050000|2021-05-21 10:47:30|82844.1|82819.1|82847.1|82822.1|82848.3|82823.3|82842.1|82817.1|37
1621594060000|2021-05-21 10:47:40|82847.5|82822.5|82846.5|82821.5|82849.4|82824.4|82846|82821|46
1621594070000|2021-05-21 10:47:50|82846.2|82821.2|82845.5|82820.5|82851.2|82826.2|82844.9|82819.9|53
1621594080000|2021-05-21 10:48:00|82846.3|82821.3|82851.7|82826.7|82853.1|82828.1|82841.5|82816.5|64
1621594090000|2021-05-21 10:48:10|82851|82826|82853.9|82828.9|82856.2|82831.2|82849.1|82824.1|37
1621594100000|2021-05-21 10:48:20|82854.7|82829.7|82850.7|82825.7|82854.7|82829.7|82850.7|82825.7|37
1621594110000|2021-05-21 10:48:30|82850.6|82825.6|82839.4|82814.4|82851.1|82826.1|82839|82814|50
1621594120000|2021-05-21 10:48:40|82839.7|82814.7|82838.3|82813.3|82851.4|82814.8|82833.6|82800.4|44
1621594130000|2021-05-21 10:48:50|82835.1|82810.1|82838.7|82813.7|82839.1|82814.1|82835.1|82810.1|42
1621594140000|2021-05-21 10:49:00|82838.6|82813.6|82832.7|82807.7|82840.5|82815.5|82831.9|82806.9|37
1621594150000|2021-05-21 10:49:10|82832|82807|82834|82809|82835.1|82810.1|82831.6|82806.6|37
1621594160000|2021-05-21 10:49:20|82833.7|82808.7|82839.1|82814.1|82839.8|82814.8|82833|82808|41
1621594170000|2021-05-21 10:49:30|82838.7|82813.7|82844.7|82794.7|82846.4|82814.7|82833.7|82793.8|38
1621594180000|2021-05-21 10:49:40|82844.5|82794.5|82835.7|82810.7|82845.8|82812.2|82833.8|82794.4|36
1621594190000|2021-05-21 10:49:50|82835.6|82810.6|82835.5|82810.5|82835.8|82810.8|82835.2|82810.2|14
1621594200000|2021-05-21 10:50:00|82835.3|82810.3|82835.4|82810.4|82836.3|82811.3|82835|82810|17
1621594210000|2021-05-21 10:50:10|82835.3|82810.3|82840.1|82815.1|82841.4|82816.4|82834.6|82809.6|38
1621594220000|2021-05-21 10:50:20|82840.5|82815.5|82844.6|82819.6|82845.1|82820.1|82839.1|82814.1|39
1621594230000|2021-05-21 10:50:30|82844.5|82819.5|82847.6|82822.6|82847.6|82822.6|82844.3|82819.3|26
1621594240000|2021-05-21 10:50:40|82847.3|82822.3|82848.9|82823.9|82849.8|82824.8|82847.3|82822.3|38
1621594250000|2021-05-21 10:50:50|82848.8|82823.8|82848.8|82823.8|82850.4|82825.4|82848.1|82823.1|36
1621594260000|2021-05-21 10:51:00|82848.6|82823.6|82846.3|82821.3|82849.8|82824.8|82844.5|82819.5|26
1621594270000|2021-05-21 10:51:10|82845.2|82820.2|82846.7|82821.7|82847.6|82822.6|82845.2|82820.2|35
1621594280000|2021-05-21 10:51:20|82847|82822|82847.4|82822.4|82847.4|82822.4|82845.9|82820.9|33
1621594290000|2021-05-21 10:51:30|82847.3|82822.3|82839.7|82814.7|82850.2|82825.2|82839.4|82814.4|42
1621594300000|2021-05-21 10:51:40|82839.8|82814.8|82844.2|82819.2|82846.2|82821.2|82839.1|82814.1|40
1621594310000|2021-05-21 10:51:50|82844.7|82819.7|82849.2|82824.2|82849.2|82824.2|82843.3|82818.3|45
1621594320000|2021-05-21 10:52:00|82849.8|82824.8|82843.8|82818.8|82850.7|82825.7|82843.3|82818.3|41
1621594330000|2021-05-21 10:52:10|82842.8|82817.8|82839.9|82814.9|82842.8|82817.8|82839.2|82814.2|36
1621594340000|2021-05-21 10:52:20|82840.8|82815.8|82841.6|82816.6|82842.5|82817.5|82840.2|82815.2|38
1621594350000|2021-05-21 10:52:30|82841.8|82816.8|82843.1|82818.1|82843.6|82818.6|82841.8|82816.8|33
1621594360000|2021-05-21 10:52:40|82843.5|82818.5|82849.6|82824.6|82849.6|82824.6|82843.5|82818.5|37
1621594370000|2021-05-21 10:52:50|82849|82824|82846.6|82821.6|82849.6|82824.6|82846.6|82821.6|38
1621594380000|2021-05-21 10:53:00|82846.1|82821.1|82839.9|82814.9|82859.6|82823.9|82838.8|82808.8|39
1621594390000|2021-05-21 10:53:10|82839.5|82814.5|82841.1|82816.1|82849.9|82817.7|82836.2|82799.5|58
1621594400000|2021-05-21 10:53:20|82841.7|82816.7|82841.7|82816.7|82841.9|82816.9|82839.6|82814.6|37
1621594410000|2021-05-21 10:53:30|82841.8|82816.8|82838|82813|82842.8|82817.8|82834.9|82809.9|41
1621594420000|2021-05-21 10:53:40|82837.7|82812.7|82839.7|82814.7|82841.6|82816.6|82834.9|82809.9|46
1621594430000|2021-05-21 10:53:50|82840.4|82815.4|82842.1|82817.1|82843.3|82818.3|82839|82814|34
1621594440000|2021-05-21 10:54:00|82840.9|82815.9|82840.6|82815.6|82844|82819|82839.8|82814.8|43
1621594450000|2021-05-21 10:54:10|82840.8|82815.8|82841.4|82816.4|82842.3|82817.3|82839.8|82814.8|32
1621594460000|2021-05-21 10:54:20|82841.2|82816.2|82840.3|82815.3|82841.3|82816.3|82840.3|82815.3|26
1621594470000|2021-05-21 10:54:30|82840.7|82815.7|82840.5|82815.5|82840.7|82815.7|82840.1|82815.1|18
1621594480000|2021-05-21 10:54:40|82840.2|82815.2|82840.6|82815.6|82841.6|82816.6|82840|82815|27
1621594490000|2021-05-21 10:54:50|82840.5|82815.5|82840.2|82815.2|82841.9|82816.9|82839.8|82814.8|37
1621594500000|2021-05-21 10:55:00|82840|82815|82839.2|82814.2|82841.2|82816.2|82839.2|82814.2|25
1621594510000|2021-05-21 10:55:10|82839.1|82814.1|82835.8|82810.8|82840.9|82815.9|82833.6|82808.6|35
1621594520000|2021-05-21 10:55:20|82835.6|82810.6|82843.2|82818.2|82844.3|82819.3|82835.2|82810.2|48
1621594530000|2021-05-21 10:55:30|82843.3|82818.3|82842.5|82817.5|82844.3|82819.3|82840.1|82815.1|56
1621594540000|2021-05-21 10:55:40|82842.3|82817.3|82843.8|82818.8|82844.6|82819.6|82842.1|82817.1|39
1621594550000|2021-05-21 10:55:50|82843.3|82818.3|82855.4|82830.4|82856.4|82831.4|82842.6|82817.6|47
1621594560000|2021-05-21 10:56:00|82855|82830|82859.5|82834.5|82859.5|82834.5|82853.1|82828.1|59
1621594570000|2021-05-21 10:56:10|82857.9|82832.9|82859.9|82834.9|82860.8|82835.8|82853.7|82828.7|51
1621594580000|2021-05-21 10:56:20|82859.8|82834.8|82864.4|82839.4|82865.1|82840.1|82859.3|82834.3|47
1621594590000|2021-05-21 10:56:30|82864.3|82839.3|82869|82844|82869|82844|82863.2|82838.2|49
1621594600000|2021-05-21 10:56:40|82869.1|82844.1|82868.4|82843.4|82870.7|82845.7|82868.4|82843.4|38
1621594610000|2021-05-21 10:56:50|82868.2|82843.2|82872.6|82847.6|82874|82849|82866.9|82841.9|32
1621594620000|2021-05-21 10:57:00|82872.5|82847.5|82869.9|82844.9|82872.5|82847.5|82869.2|82844.2|42
1621594630000|2021-05-21 10:57:10|82870.3|82845.3|82879|82854|82892.2|82855.4|82869|82841.5|47
1621594640000|2021-05-21 10:57:20|82879.2|82854.2|82873.5|82848.5|82879.5|82854.5|82870.4|82845.4|45
1621594650000|2021-05-21 10:57:30|82872.8|82847.8|82877.7|82852.7|82878.3|82853.3|82872.2|82847.2|38
1621594660000|2021-05-21 10:57:40|82877.5|82852.5|82874.8|82849.8|82877.5|82852.5|82872.4|82847.4|42
1621594670000|2021-05-21 10:57:50|82874.5|82849.5|82878.7|82853.7|82880.6|82855.6|82874.3|82849.3|56
1621594680000|2021-05-21 10:58:00|82878.5|82853.5|82879.8|82854.8|82880.6|82855.6|82877.6|82852.6|49
1621594690000|2021-05-21 10:58:10|82879.9|82854.9|82889.1|82864.1|82889.5|82864.5|82878.3|82853.3|56
1621594700000|2021-05-21 10:58:20|82888.9|82863.9|82896.6|82871.6|82896.6|82871.6|82886|82861|60
1621594710000|2021-05-21 10:58:30|82896.5|82871.5|82896.6|82871.6|82906.1|82876.2|82891.9|82856.1|60
1621594720000|2021-05-21 10:58:40|82896.5|82871.5|82899.1|82874.1|82901.9|82876.9|82896.5|82871.5|56
1621594730000|2021-05-21 10:58:50|82900|82875|82903.5|82878.5|82903.7|82878.7|82900|82875|52
1621594740000|2021-05-21 10:59:00|82906.8|82881.8|82915.8|82890.8|82917.9|82892.9|82906.8|82881.8|64
1621594750000|2021-05-21 10:59:10|82916.9|82891.9|82911.1|82886.1|82916.9|82891.9|82911|82886|56
1621594760000|2021-05-21 10:59:20|82911.2|82886.2|82907.7|82882.7|82914.2|82889.2|82907.2|82882.2|45
1621594770000|2021-05-21 10:59:30|82906.9|82881.9|82907.5|82882.5|82917.3|82885.5|82900.9|82867.3|62
1621594780000|2021-05-21 10:59:40|82908.1|82883.1|82925.8|82900.8|82926.9|82901.9|82906.1|82881.1|69
1621594790000|2021-05-21 10:59:50|82926.6|82901.6|82922.3|82897.3|82926.6|82901.6|82920.1|82895.1|60
1621594800000|2021-05-21 11:00:00|82921.7|82896.7|82914.9|82889.9|82924|82899|82913.6|82888.6|59
1621594810000|2021-05-21 11:00:10|82913.9|82888.9|82917.5|82892.5|82918.7|82893.7|82911|82886|46
1621594820000|2021-05-21 11:00:20|82917.6|82892.6|82915.7|82890.7|82927.6|82894.2|82913.1|82877.6|65
1621594830000|2021-05-21 11:00:30|82916.2|82891.2|82914.5|82889.5|82916.2|82891.2|82912.4|82887.4|45
1621594840000|2021-05-21 11:00:40|82912.6|82887.6|82919.6|82894.6|82920.7|82895.7|82912|82887|71
1621594850000|2021-05-21 11:00:50|82919.2|82894.2|82919.3|82894.3|82925|82900|82918.8|82893.8|62
1621594860000|2021-05-21 11:01:00|82918.9|82893.9|82916.7|82891.7|82937.1|82903.9|82916|82885.3|60
1621594870000|2021-05-21 11:01:10|82917|82892|82912|82887|82918.6|82893.6|82911.4|82886.4|56
1621594880000|2021-05-21 11:01:20|82911.7|82886.7|82928.2|82878.2|82928.7|82891.6|82910.6|82877.8|56
1621594890000|2021-05-21 11:01:30|82928.1|82878.1|82911.3|82886.3|82928.4|82889.3|82911.3|82876.4|38
1621594900000|2021-05-21 11:01:40|82911.7|82886.7|82910.2|82885.2|82915.2|82890.2|82908.8|82883.8|51
1621594910000|2021-05-21 11:01:50|82909.6|82884.6|82909.2|82884.2|82912.8|82887.8|82907.5|82882.5|58
1621594920000|2021-05-21 11:02:00|82909.5|82884.5|82914.9|82889.9|82915.1|82890.1|82908.1|82883.1|44
1621594930000|2021-05-21 11:02:10|82915.3|82890.3|82917.2|82892.2|82917.9|82892.9|82915|82890|51
1621594940000|2021-05-21 11:02:20|82917.4|82892.4|82910.6|82885.6|82918.5|82893.5|82909.4|82884.4|48
1621594950000|2021-05-21 11:02:30|82916|82891|82925.1|82900.1|82925.4|82900.4|82910.2|82885.2|60
1621594960000|2021-05-21 11:02:40|82925|82900|82925.1|82900.1|82928.4|82903.4|82923|82898|35
1621594970000|2021-05-21 11:02:50|82925.2|82900.2|82923.1|82898.1|82925.6|82900.6|82923.1|82898.1|43
1621594980000|2021-05-21 11:03:00|82923.2|82898.2|82951.8|82901.8|82951.8|82913.7|82923.2|82892.7|60
1621594990000|2021-05-21 11:03:10|82952|82902|82943.8|82918.8|82953|82920|82938.2|82900.7|57
1621595000000|2021-05-21 11:03:20|82943.7|82918.7|82943.1|82918.1|82951.1|82919.3|82939.5|82901.1|43
1621595010000|2021-05-21 11:03:30|82942.6|82917.6|82921.8|82896.8|82943.8|82918.8|82920.5|82895.5|56
1621595020000|2021-05-21 11:03:40|82921.9|82896.9|82914.8|82889.8|82927.7|82902.7|82914|82889|39
1621595030000|2021-05-21 11:03:50|82914.3|82889.3|82910.8|82885.8|82924.4|82889.5|82908.7|82873.1|44
1621595040000|2021-05-21 11:04:00|82911.1|82886.1|82911.5|82886.5|82912.8|82887.8|82909|82884|50
1621595050000|2021-05-21 11:04:10|82911.6|82886.6|82912.4|82887.4|82913.5|82888.5|82910.7|82885.7|26
1621595060000|2021-05-21 11:04:20|82912.5|82887.5|82915.9|82890.9|82922.1|82897.1|82911.6|82886.6|53
1621595070000|2021-05-21 11:04:30|82919.9|82894.9|82900.7|82875.7|82919.9|82894.9|82900.5|82863.3|48
1621595080000|2021-05-21 11:04:40|82900.5|82875.5|82890.5|82865.5|82903.3|82878.3|82889.5|82864.5|51
1621595090000|2021-05-21 11:04:50|82891.2|82866.2|82894.4|82869.4|82896.6|82871.6|82890.7|82865.7|41
1621595100000|2021-05-21 11:05:00|82895|82870|82897|82872|82911.1|82873.6|82894.1|82858.9|44
1621595110000|2021-05-21 11:05:10|82897.2|82872.2|82898.4|82873.4|82914.6|82874.6|82896.3|82860.2|33
1621595120000|2021-05-21 11:05:20|82898.3|82873.3|82898.3|82873.3|82899.8|82874.8|82897.6|82872.6|28
1621595130000|2021-05-21 11:05:30|82898.5|82873.5|82893|82868|82898.5|82873.5|82890.4|82865.4|48
1621595140000|2021-05-21 11:05:40|82892.9|82867.9|82887.2|82862.2|82897.9|82872.9|82887.2|82862.2|50
1621595150000|2021-05-21 11:05:50|82888.8|82863.8|82887.8|82862.8|82889.1|82864.1|82884.5|82859.5|45
1621595160000|2021-05-21 11:06:00|82888|82863|82888.6|82863.6|82889.3|82864.3|82884.9|82859.9|47
1621595170000|2021-05-21 11:06:10|82887.1|82862.1|82896.8|82871.8|82898.3|82873.3|82887.1|82862.1|54
1621595180000|2021-05-21 11:06:20|82896.1|82871.1|82898.7|82873.7|82911.1|82873.9|82895.4|82858.6|39
1621595190000|2021-05-21 11:06:30|82899.1|82874.1|82898.2|82873.2|82899.4|82874.4|82897|82872|37
1621595200000|2021-05-21 11:06:40|82898.4|82873.4|82912.6|82887.6|82912.6|82887.6|82898.4|82873.4|40
1621595210000|2021-05-21 11:06:50|82912.4|82887.4|82915.1|82890.1|82917.2|82892.2|82911.9|82886.9|55
1621595220000|2021-05-21 11:07:00|82915.3|82890.3|82913.4|82888.4|82916.6|82891.6|82911.4|82886.4|55
1621595230000|2021-05-21 11:07:10|82912.7|82887.7|82911.6|82886.6|82926.1|82889.3|82910.5|82872.4|34
1621595240000|2021-05-21 11:07:20|82911.9|82886.9|82907.9|82882.9|82913.5|82888.5|82907.4|82882.4|42
1621595250000|2021-05-21 11:07:30|82906|82881|82906.8|82881.8|82920.7|82885.2|82901.8|82870.7|57
1621595260000|2021-05-21 11:07:40|82907.2|82882.2|82896.1|82871.1|82916.2|82885|82894.9|82866.1|63
1621595270000|2021-05-21 11:07:50|82895|82870|82887.4|82862.4|82897.3|82872.3|82886.2|82861.2|50
1621595280000|2021-05-21 11:08:00|82887.8|82862.8|82886.2|82861.2|82903.5|82868.6|82886.2|82850.8|56
1621595290000|2021-05-21 11:08:10|82886.7|82861.7|82885.7|82860.7|82889.5|82864.5|82883.9|82858.9|50
1621595300000|2021-05-21 11:08:20|82885.5|82860.5|82891.2|82866.2|82892.9|82867.9|82885.4|82860.4|49
1621595310000|2021-05-21 11:08:30|82891.4|82866.4|82887.5|82862.5|82891.4|82866.4|82886.8|82861.8|50
1621595320000|2021-05-21 11:08:40|82887.4|82862.4|82884.3|82859.3|82888.5|82863.5|82883.5|82858.5|49
1621595330000|2021-05-21 11:08:50|82883.7|82858.7|82878.9|82853.9|82885|82860|82876.7|82851.7|50
1621595340000|2021-05-21 11:09:00|82878.5|82853.5|82891.7|82866.7|82892.2|82867.2|82878.5|82853.5|45
1621595350000|2021-05-21 11:09:10|82892|82867|82892|82867|82901.5|82876.5|82886.5|82861.5|57
1621595360000|2021-05-21 11:09:20|82891.6|82866.6|82890.6|82865.6|82894.2|82869.2|82890.6|82865.6|50
1621595370000|2021-05-21 11:09:30|82890.5|82865.5|82889.4|82864.4|82892.2|82867.2|82888.2|82863.2|47
1621595380000|2021-05-21 11:09:40|82889.2|82864.2|82886.4|82861.4|82889.4|82864.4|82885.2|82860.2|49
1621595390000|2021-05-21 11:09:50|82886.3|82861.3|82885.5|82860.5|82897.2|82861.8|82880.5|82847.2|52
1621595400000|2021-05-21 11:10:00|82885.4|82860.4|82886.1|82861.1|82888.7|82863.7|82884.9|82859.9|49
1621595410000|2021-05-21 11:10:10|82886.2|82861.2|82884.8|82859.8|82886.7|82861.7|82881.5|82856.5|56
1621595420000|2021-05-21 11:10:20|82885.2|82860.2|82889.4|82864.4|82904.9|82867.4|82884.3|82852.8|45
1621595430000|2021-05-21 11:10:30|82889.5|82864.5|82889.7|82864.7|82891.9|82866.9|82889.3|82864.3|32
1621595440000|2021-05-21 11:10:40|82889.6|82864.6|82882.5|82857.5|82892.6|82867.6|82880.9|82855.9|53
1621595450000|2021-05-21 11:10:50|82883.7|82858.7|82884.4|82859.4|82885.6|82860.6|82878|82853|49
1621595460000|2021-05-21 11:11:00|82885.1|82860.1|82886|82861|82886|82861|82884.3|82859.3|36
1621595470000|2021-05-21 11:11:10|82886.2|82861.2|82883.7|82858.7|82895.7|82861.7|82881.7|82845|33
1621595480000|2021-05-21 11:11:20|82883.8|82858.8|82886.5|82861.5|82887.4|82862.4|82883.2|82858.2|30
1621595490000|2021-05-21 11:11:30|82886|82861|82887.8|82862.8|82888.4|82863.4|82885.8|82860.8|37
1621595500000|2021-05-21 11:11:40|82887.6|82862.6|82887.6|82862.6|82901.4|82868.4|82886.4|82850.2|51
1621595510000|2021-05-21 11:11:50|82887.3|82862.3|82890.1|82865.1|82890.5|82865.5|82886.3|82861.3|45
1621595520000|2021-05-21 11:12:00|82889.7|82864.7|82890.9|82865.9|82893.2|82868.2|82889.3|82864.3|43
1621595530000|2021-05-21 11:12:10|82891.3|82866.3|82892.1|82867.1|82893.3|82868.3|82891|82866|35
1621595540000|2021-05-21 11:12:20|82891.6|82866.6|82892.9|82867.9|82894.3|82869.3|82891.4|82866.4|28
1621595550000|2021-05-21 11:12:30|82893.3|82868.3|82895.1|82870.1|82895.1|82870.1|82891.9|82866.9|20
1621595560000|2021-05-21 11:12:40|82894.7|82869.7|82886.6|82861.6|82894.8|82869.8|82885.7|82860.7|42
1621595570000|2021-05-21 11:12:50|82886.5|82861.5|82884.1|82859.1|82886.5|82861.5|82883.9|82858.9|37
1621595580000|2021-05-21 11:13:00|82884.7|82859.7|82894.2|82869.2|82894.9|82869.9|82884.7|82859.7|47
1621595590000|2021-05-21 11:13:10|82892.8|82867.8|82890.4|82865.4|82892.8|82867.8|82889.1|82864.1|36
1621595600000|2021-05-21 11:13:20|82890.2|82865.2|82893.3|82868.3|82893.9|82868.9|82889.8|82864.8|17
1621595610000|2021-05-21 11:13:30|82893.4|82868.4|82894.5|82869.5|82906.7|82870.1|82892.8|82855.9|28
1621595620000|2021-05-21 11:13:40|82894.9|82869.9|82889.1|82864.1|82906.2|82871|82889.1|82853.6|31
1621595630000|2021-05-21 11:13:50|82888.6|82863.6|82894.1|82869.1|82896.2|82871.2|82888.6|82863.6|33
1621595640000|2021-05-21 11:14:00|82894.2|82869.2|82892.2|82867.2|82906.9|82869.6|82890.9|82855.8|48
1621595650000|2021-05-21 11:14:10|82892.3|82867.3|82890.7|82865.7|82892.3|82867.3|82887.5|82862.5|39
1621595660000|2021-05-21 11:14:20|82891.1|82866.1|82882.1|82857.1|82891.2|82866.2|82881.4|82856.4|42
1621595670000|2021-05-21 11:14:30|82880.6|82855.6|82881|82856|82881.6|82856.6|82879.7|82854.7|35
1621595680000|2021-05-21 11:14:40|82881.2|82856.2|82876.1|82851.1|82881.3|82856.3|82875.2|82850.2|53
1621595690000|2021-05-21 11:14:50|82875.3|82850.3|82871.1|82846.1|82876.1|82851.1|82871.1|82846.1|50
1621595700000|2021-05-21 11:15:00|82871|82846|82875.5|82850.5|82876.1|82851.1|82868.6|82843.6|54
1621595710000|2021-05-21 11:15:10|82875.2|82850.2|82875.6|82850.6|82876.5|82851.5|82870.7|82845.7|46
1621595720000|2021-05-21 11:15:20|82874.9|82849.9|82870.4|82845.4|82875|82850|82869.1|82844.1|46
1621595730000|2021-05-21 11:15:30|82870.6|82845.6|82871|82846|82872.8|82847.8|82870.5|82845.5|30
1621595740000|2021-05-21 11:15:40|82871.4|82846.4|82870.9|82845.9|82871.9|82846.9|82867.6|82842.6|49
1621595750000|2021-05-21 11:15:50|82873.4|82848.4|82871.3|82846.3|82873.4|82848.4|82870.7|82845.7|35
1621595760000|2021-05-21 11:16:00|82871.5|82846.5|82870.4|82845.4|82871.5|82846.5|82868.7|82843.7|26
1621595770000|2021-05-21 11:16:10|82869.4|82844.4|82871.2|82846.2|82873.5|82848.5|82869.3|82844.3|41
1621595780000|2021-05-21 11:16:20|82871|82846|82872.3|82847.3|82872.5|82847.5|82870.7|82845.7|27
1621595790000|2021-05-21 11:16:30|82872.5|82847.5|82866.5|82841.5|82873|82848|82866|82841|41
1621595800000|2021-05-21 11:16:40|82866.7|82841.7|82866.9|82841.9|82868|82843|82865.4|82840.4|46
1621595810000|2021-05-21 11:16:50|82867.1|82842.1|82866|82841|82867.5|82842.5|82865.2|82840.2|32
1621595820000|2021-05-21 11:17:00|82866.2|82841.2|82865.3|82840.3|82867.5|82842.5|82865.3|82840.3|25
1621595830000|2021-05-21 11:17:10|82865.2|82840.2|82864.4|82839.4|82869.1|82844.1|82862|82837|46
1621595840000|2021-05-21 11:17:20|82864.3|82839.3|82852|82827|82864.7|82839.7|82851.9|82826.9|61
1621595850000|2021-05-21 11:17:30|82852.1|82827.1|82855.5|82830.5|82857.6|82832.6|82851.7|82826.7|47
1621595860000|2021-05-21 11:17:40|82855.6|82830.6|82843.2|82818.2|82856.3|82831.3|82843|82818|62
1621595870000|2021-05-21 11:17:50|82843.1|82818.1|82847.3|82822.3|82848.3|82823.3|82843.1|82818.1|48
1621595880000|2021-05-21 11:18:00|82847.6|82822.6|82846.9|82821.9|82847.9|82822.9|82845.9|82820.9|49
1621595890000|2021-05-21 11:18:10|82847.5|82822.5|82850.9|82825.9|82851.9|82826.9|82846.4|82821.4|49
1621595900000|2021-05-21 11:18:20|82850.2|82825.2|82853.2|82828.2|82857.7|82832.7|82850|82825|47
1621595910000|2021-05-21 11:18:30|82854.3|82829.3|82851.6|82826.6|82855|82830|82851|82826|32
1621595920000|2021-05-21 11:18:40|82851.5|82826.5|82851.9|82826.9|82853.6|82828.6|82851.5|82826.5|28
1621595930000|2021-05-21 11:18:50|82851.5|82826.5|82850.9|82825.9|82853.4|82828.4|82849.9|82824.9|33
1621595940000|2021-05-21 11:19:00|82850.2|82825.2|82852.1|82827.1|82853.4|82828.4|82850.2|82825.2|42
1621595950000|2021-05-21 11:19:10|82852.4|82827.4|82852.1|82827.1|82853.4|82828.4|82851.1|82826.1|39
1621595960000|2021-05-21 11:19:20|82852.4|82827.4|82853.6|82828.6|82855|82830|82851.9|82826.9|43
1621595970000|2021-05-21 11:19:30|82853.7|82828.7|82854|82829|82854.2|82829.2|82853.5|82828.5|15
1621595980000|2021-05-21 11:19:40|82854.1|82829.1|82851.8|82826.8|82857|82832|82851.3|82826.3|45
1621595990000|2021-05-21 11:19:50|82852.2|82827.2|82852.2|82827.2|82852.9|82827.9|82850.1|82825.1|32
1621596000000|2021-05-21 11:20:00|82852.3|82827.3|82853.2|82828.2|82856.5|82831.5|82852.3|82827.3|45
1621596010000|2021-05-21 11:20:10|82853|82828|82851.3|82826.3|82855.6|82830.6|82850.2|82825.2|38
1621596020000|2021-05-21 11:20:20|82850.8|82825.8|82853.2|82828.2|82854.9|82829.9|82850.1|82825.1|45
1621596030000|2021-05-21 11:20:30|82853.3|82828.3|82847.8|82822.8|82853.5|82828.5|82845.6|82820.6|47
1621596040000|2021-05-21 11:20:40|82847.5|82822.5|82839.5|82814.5|82850|82825|82839.1|82814.1|49
1621596050000|2021-05-21 11:20:50|82840|82815|82854.9|82829.9|82855.2|82830.2|82838.6|82813.6|44
1621596060000|2021-05-21 11:21:00|82854.7|82829.7|82860.8|82835.8|82865.1|82840.1|82854.7|82829.7|65
1621596070000|2021-05-21 11:21:10|82861.2|82836.2|82860.6|82835.6|82861.2|82836.2|82857.1|82832.1|46
1621596080000|2021-05-21 11:21:20|82860.4|82835.4|82864.5|82839.5|82864.5|82839.5|82858.1|82833.1|41
1621596090000|2021-05-21 11:21:30|82863.5|82838.5|82863.1|82838.1|82863.7|82838.7|82862|82837|43
1621596100000|2021-05-21 11:21:40|82863.5|82838.5|82863.3|82838.3|82864|82839|82859.2|82834.2|33
1621596110000|2021-05-21 11:21:50|82862.6|82837.6|82858.7|82833.7|82862.8|82837.8|82857.5|82832.5|49
1621596120000|2021-05-21 11:22:00|82858.2|82833.2|82864.2|82839.2|82864.2|82839.2|82857.4|82832.4|43
1621596130000|2021-05-21 11:22:10|82864.8|82839.8|82865.8|82840.8|82866.5|82841.5|82863.8|82838.8|42
1621596140000|2021-05-21 11:22:20|82865.3|82840.3|82865|82840|82867.4|82842.4|82862.7|82837.7|43
1621596150000|2021-05-21 11:22:30|82865.1|82840.1|82870.4|82845.4|82870.4|82845.4|82864.4|82839.4|56
1621596160000|2021-05-21 11:22:40|82869.9|82844.9|82872.3|82847.3|82874.6|82849.6|82869.1|82844.1|60
1621596170000|2021-05-21 11:22:50|82872.4|82847.4|82870.5|82845.5|82872.7|82847.7|82865.6|82840.6|49
1621596180000|2021-05-21 11:23:00|82870.4|82845.4|82869.8|82844.8|82871.5|82846.5|82869.5|82844.5|24
1621596190000|2021-05-21 11:23:10|82869.9|82844.9|82873.7|82848.7|82874.4|82849.4|82869.5|82844.5|34
1621596200000|2021-05-21 11:23:20|82872.8|82847.8|82869.9|82844.9|82872.8|82847.8|82868.9|82843.9|36
1621596210000|2021-05-21 11:23:30|82869.6|82844.6|82869|82844|82870.8|82845.8|82868.3|82843.3|41
1621596220000|2021-05-21 11:23:40|82868.9|82843.9|82869.9|82844.9|82870.3|82845.3|82868.7|82843.7|32
1621596230000|2021-05-21 11:23:50|82870|82845|82872|82847|82873.6|82848.6|82867.1|82842.1|39
1621596240000|2021-05-21 11:24:00|82872.6|82847.6|82872|82847|82873|82848|82870.4|82845.4|35
1621596250000|2021-05-21 11:24:10|82871.7|82846.7|82869.4|82844.4|82872.4|82847.4|82868.5|82843.5|41
1621596260000|2021-05-21 11:24:20|82869.3|82844.3|82869|82844|82869.7|82844.7|82867.7|82842.7|27
1621596270000|2021-05-21 11:24:30|82869.6|82844.6|82867.3|82842.3|82870.2|82845.2|82867.3|82842.3|40
1621596280000|2021-05-21 11:24:40|82866.5|82841.5|82862.6|82837.6|82867.5|82842.5|82862.1|82837.1|45
1621596290000|2021-05-21 11:24:50|82862.9|82837.9|82863.6|82838.6|82864.8|82839.8|82862.6|82837.6|39
1621596300000|2021-05-21 11:25:00|82863.5|82838.5|82866.2|82841.2|82867.6|82842.6|82863.5|82838.5|43
1621596310000|2021-05-21 11:25:10|82866.4|82841.4|82863|82838|82867.2|82842.2|82861.8|82836.8|43
1621596320000|2021-05-21 11:25:20|82863.1|82838.1|82854.9|82829.9|82863.1|82838.1|82854.9|82829.9|37
1621596330000|2021-05-21 11:25:30|82854.4|82829.4|82852.1|82827.1|82854.6|82829.6|82849.5|82824.5|38
1621596340000|2021-05-21 11:25:40|82852.5|82827.5|82853.2|82828.2|82854.1|82829.1|82850.6|82825.6|41
1621596350000|2021-05-21 11:25:50|82853.3|82828.3|82847.9|82822.9|82853.7|82828.7|82847.9|82822.9|28
1621596360000|2021-05-21 11:26:00|82848.4|82823.4|82846.5|82821.5|82848.5|82823.5|82842.8|82817.8|39
1621596370000|2021-05-21 11:26:10|82846.4|82821.4|82845.1|82820.1|82846.7|82821.7|82843.2|82818.2|29
1621596380000|2021-05-21 11:26:20|82844.9|82819.9|82850.1|82825.1|82850.4|82825.4|82844.9|82819.9|34
1621596390000|2021-05-21 11:26:30|82849.7|82824.7|82850.6|82825.6|82853.1|82828.1|82847|82822|41
1621596400000|2021-05-21 11:26:40|82850.9|82825.9|82851.2|82826.2|82851.6|82826.6|82849.6|82824.6|32
1621596410000|2021-05-21 11:26:50|82852.3|82827.3|82850.5|82825.5|82852.3|82827.3|82847.3|82822.3|41
1621596420000|2021-05-21 11:27:00|82850.4|82825.4|82854.8|82829.8|82854.8|82829.8|82848.4|82823.4|36
1621596430000|2021-05-21 11:27:10|82854|82829|82850.9|82825.9|82855.4|82830.4|82850.1|82825.1|43
1621596440000|2021-05-21 11:27:20|82851|82826|82849.9|82824.9|82852|82827|82849.7|82824.7|20
1621596450000|2021-05-21 11:27:30|82849.4|82824.4|82846.2|82821.2|82849.9|82824.9|82845.5|82820.5|30
1621596460000|2021-05-21 11:27:40|82846.1|82821.1|82847.1|82822.1|82848.3|82823.3|82845|82820|43
1621596470000|2021-05-21 11:27:50|82846.9|82821.9|82850.3|82825.3|82850.8|82825.8|82846.5|82821.5|32
1621596480000|2021-05-21 11:28:00|82850.6|82825.6|82850.7|82825.7|82852.5|82827.5|82850.2|82825.2|32
1621596490000|2021-05-21 11:28:10|82850.5|82825.5|82849.7|82824.7|82852|82827|82849.3|82824.3|26
1621596500000|2021-05-21 11:28:20|82849.6|82824.6|82852.1|82827.1|82852.3|82827.3|82849.6|82824.6|37
1621596510000|2021-05-21 11:28:30|82852.2|82827.2|82850.5|82825.5|82856.1|82831.1|82850.5|82825.5|50
1621596520000|2021-05-21 11:28:40|82850.9|82825.9|82847.1|82822.1|82853.1|82828.1|82847.1|82822.1|37
1621596530000|2021-05-21 11:28:50|82847.6|82822.6|82849.5|82824.5|82849.5|82824.5|82846.2|82821.2|34
1621596540000|2021-05-21 11:29:00|82849.6|82824.6|82848.2|82823.2|82849.6|82824.6|82847.7|82822.7|29
1621596550000|2021-05-21 11:29:10|82848.1|82823.1|82847.9|82822.9|82848.2|82823.2|82847.2|82822.2|22
1621596560000|2021-05-21 11:29:20|82848|82823|82853.7|82828.7|82853.7|82828.7|82848|82823|30
1621596570000|2021-05-21 11:29:30|82851.7|82826.7|82859.9|82834.9|82861.3|82836.3|82851.7|82826.7|44
1621596580000|2021-05-21 11:29:40|82858.6|82833.6|82856.2|82831.2|82859.6|82834.6|82855.3|82830.3|34
1621596590000|2021-05-21 11:29:50|82856.3|82831.3|82852.8|82827.8|82856.5|82831.5|82852.8|82827.8|36
1621596600000|2021-05-21 11:30:00|82852.4|82827.4|82858.9|82833.9|82859.2|82834.2|82852.4|82827.4|39
1621596610000|2021-05-21 11:30:10|82858.7|82833.7|82858.9|82833.9|82859.1|82834.1|82856.9|82831.9|34
1621596620000|2021-05-21 11:30:20|82858.5|82833.5|82858.7|82833.7|82859.3|82834.3|82858.1|82833.1|24
1621596630000|2021-05-21 11:30:30|82858.4|82833.4|82860.1|82835.1|82862.1|82837.1|82858.1|82833.1|23
1621596640000|2021-05-21 11:30:40|82860.7|82835.7|82855.3|82830.3|82861.1|82836.1|82854.4|82829.4|33
1621596650000|2021-05-21 11:30:50|82855.2|82830.2|82853.5|82828.5|82855.4|82830.4|82852.2|82827.2|37
1621596660000|2021-05-21 11:31:00|82853.6|82828.6|82853.5|82828.5|82854.3|82829.3|82852.6|82827.6|31
1621596670000|2021-05-21 11:31:10|82853.6|82828.6|82846.2|82821.2|82853.6|82828.6|82846|82821|30
1621596680000|2021-05-21 11:31:20|82846.9|82821.9|82847.1|82822.1|82849.4|82824.4|82844.6|82819.6|31
1621596690000|2021-05-21 11:31:30|82847.5|82822.5|82841.7|82816.7|82847.5|82822.5|82839.9|82814.9|50
1621596700000|2021-05-21 11:31:40|82841.9|82816.9|82844.2|82819.2|82845.7|82820.7|82841.9|82816.9|33
1621596710000|2021-05-21 11:31:50|82844.4|82819.4|82839.8|82814.8|82844.4|82819.4|82839.3|82814.3|41
1621596720000|2021-05-21 11:32:00|82839.7|82814.7|82841.4|82816.4|82844.1|82819.1|82838.3|82813.3|45
1621596730000|2021-05-21 11:32:10|82841.7|82816.7|82841.4|82816.4|82841.8|82816.8|82840.1|82815.1|34
1621596740000|2021-05-21 11:32:20|82841.3|82816.3|82844.4|82819.4|82846.8|82821.8|82840.9|82815.9|48
1621596750000|2021-05-21 11:32:30|82844.1|82819.1|82845.5|82820.5|82846.4|82821.4|82843.8|82818.8|27
1621596760000|2021-05-21 11:32:40|82845.8|82820.8|82853.2|82828.2|82857|82832|82845.8|82820.8|33
1621596770000|2021-05-21 11:32:50|82853.3|82828.3|82854|82829|82854.5|82829.5|82852.9|82827.9|36
1621596780000|2021-05-21 11:33:00|82854.2|82829.2|82862.8|82837.8|82863|82838|82854.2|82829.2|53
1621596790000|2021-05-21 11:33:10|82862.6|82837.6|82862.8|82837.8|82863.5|82838.5|82861.7|82836.7|19
1621596800000|2021-05-21 11:33:20|82863|82838|82870.7|82845.7|82879.7|82845.7|82863|82829.7|50
1621596810000|2021-05-21 11:33:30|82873.2|82848.2|82869.8|82844.8|82873.4|82848.4|82868.5|82843.5|56
1621596820000|2021-05-21 11:33:40|82869.9|82844.9|82868.3|82843.3|82870.1|82845.1|82868.1|82843.1|32
1621596830000|2021-05-21 11:33:50|82868.1|82843.1|82869.1|82844.1|82869.4|82844.4|82867.6|82842.6|31
1621596840000|2021-05-21 11:34:00|82869.4|82844.4|82863.7|82838.7|82870|82845|82861.9|82836.9|37
1621596850000|2021-05-21 11:34:10|82864.3|82839.3|82862|82837|82879.1|82841.7|82859.4|82827.6|40
1621596860000|2021-05-21 11:34:20|82861.4|82836.4|82859|82834|82871.4|82838.3|82858.3|82821.4|52
1621596870000|2021-05-21 11:34:30|82858.9|82833.9|82858.7|82833.7|82859.5|82834.5|82858.7|82833.7|34
1621596880000|2021-05-21 11:34:40|82858.8|82833.8|82856.3|82831.3|82866.4|82841.4|82853.5|82828.5|48
1621596890000|2021-05-21 11:34:50|82856.4|82831.4|82855|82830|82856.4|82831.4|82854.7|82829.7|27
1621596900000|2021-05-21 11:35:00|82854.9|82829.9|82853.9|82828.9|82855.4|82830.4|82853|82828|22
1621596910000|2021-05-21 11:35:10|82853.8|82828.8|82850.8|82825.8|82854.5|82829.5|82850.2|82825.2|45
1621596920000|2021-05-21 11:35:20|82850.9|82825.9|82850.7|82825.7|82850.9|82825.9|82847.8|82822.8|30
1621596930000|2021-05-21 11:35:30|82850.4|82825.4|82848.8|82823.8|82850.4|82825.4|82848.8|82823.8|23
1621596940000|2021-05-21 11:35:40|82848.9|82823.9|82852.4|82827.4|82854.4|82829.4|82848.3|82823.3|33
1621596950000|2021-05-21 11:35:50|82852.7|82827.7|82847.3|82822.3|82853.1|82828.1|82847.3|82822.3|21
1621596960000|2021-05-21 11:36:00|82847.8|82822.8|82861.3|82811.3|82862.9|82822.8|82840.1|82801.4|56
1621596970000|2021-05-21 11:36:10|82861.1|82811.1|82863.9|82813.9|82864.4|82814.4|82860.6|82810.6|33
1621596980000|2021-05-21 11:36:20|82863.8|82813.8|82865.2|82815.2|82869.2|82832.1|82852.3|82813.8|38
1621596990000|2021-05-21 11:36:30|82864.9|82814.9|82857.8|82832.8|82869.6|82833.3|82856.5|82814.9|39
1621597000000|2021-05-21 11:36:40|82857.9|82832.9|82872.8|82822.8|82873.3|82835.9|82857.3|82821.8|31
1621597010000|2021-05-21 11:36:50|82873.1|82823.1|82871.2|82821.2|82873.1|82834.1|82855.3|82820.3|38
1621597020000|2021-05-21 11:37:00|82870.7|82820.7|82877|82827|82879.1|82829.1|82870.3|82820.3|46
1621597030000|2021-05-21 11:37:10|82877.8|82827.8|82885.7|82835.7|82885.7|82835.7|82877.8|82827.8|51
1621597040000|2021-05-21 11:37:20|82885.1|82835.1|82885.7|82835.7|82887|82837|82882|82832|40
1621597050000|2021-05-21 11:37:30|82885.6|82835.6|82885.6|82835.6|82886|82836|82883.3|82833.3|28
1621597060000|2021-05-21 11:37:40|82885.4|82835.4|82891.2|82841.2|82891.2|82853.4|82877.4|82835.4|30
1621597070000|2021-05-21 11:37:50|82891.1|82841.1|82892.5|82842.5|82893.2|82843.2|82891|82841|24
1621597080000|2021-05-21 11:38:00|82892.2|82842.2|82887.5|82837.5|82895|82845|82885.8|82835.8|32
1621597090000|2021-05-21 11:38:10|82887.7|82837.7|82893.8|82843.8|82894.5|82844.5|82886.6|82836.6|31
1621597100000|2021-05-21 11:38:20|82892.9|82842.9|82903.8|82853.8|82905.4|82868.2|82891.3|82841.9|39
1621597110000|2021-05-21 11:38:30|82903.6|82853.6|82903.9|82853.9|82904.6|82854.6|82902.2|82852.2|30
1621597120000|2021-05-21 11:38:40|82904|82854|82894.8|82869.8|82911.2|82869.8|82891.6|82853.2|45
1621597130000|2021-05-21 11:38:50|82894.9|82869.9|82905|82855|82912.2|82875.9|82892.9|82854.9|52
1621597140000|2021-05-21 11:39:00|82906.1|82856.1|82907.5|82857.5|82909.3|82859.3|82905.3|82855.3|52
1621597150000|2021-05-21 11:39:10|82908.5|82858.5|82907.7|82857.7|82910.7|82860.7|82907.1|82857.1|31
1621597160000|2021-05-21 11:39:20|82908|82858|82894.2|82869.2|82909.6|82869.9|82894.2|82854.9|48
1621597170000|2021-05-21 11:39:30|82894.5|82869.5|82888.5|82863.5|82904.5|82870.1|82886.9|82850.1|52
1621597180000|2021-05-21 11:39:40|82888.4|82863.4|82901.3|82851.3|82902.1|82864.6|82888.4|82850.9|39
1621597190000|2021-05-21 11:39:50|82901.5|82851.5|82897.7|82847.7|82903|82866.3|82886.5|82847.7|46
1621597200000|2021-05-21 11:40:00|82897.9|82847.9|82894.2|82844.2|82898|82848|82893.9|82843.9|51
1621597210000|2021-05-21 11:40:10|82894.6|82844.6|82888.8|82838.8|82895.1|82845.1|82888.8|82838.8|46
1621597220000|2021-05-21 11:40:20|82889|82839|82887.1|82862.1|82890.8|82862.6|82880.2|82837.5|48
1621597230000|2021-05-21 11:40:30|82887.7|82862.7|82883.4|82858.4|82887.7|82862.7|82881.2|82856.2|32
1621597240000|2021-05-21 11:40:40|82883.5|82858.5|82888.8|82863.8|82899.7|82863.8|82882.2|82848.8|48
1621597250000|2021-05-21 11:40:50|82887.6|82862.6|82891.3|82866.3|82893|82868|82887.1|82862.1|48
1621597260000|2021-05-21 11:41:00|82891.5|82866.5|82891.5|82866.5|82892.2|82867.2|82891|82866|23
1621597270000|2021-05-21 11:41:10|82891.3|82866.3|82890.9|82865.9|82892.7|82867.7|82886.4|82861.4|48
1621597280000|2021-05-21 11:41:20|82892.1|82867.1|82890.5|82865.5|82892.4|82867.4|82890.5|82865.5|24
1621597290000|2021-05-21 11:41:30|82890.4|82865.4|82886.5|82861.5|82892|82867|82885.2|82860.2|36
1621597300000|2021-05-21 11:41:40|82885.8|82860.8|82887.1|82862.1|82888.1|82863.1|82885.8|82860.8|27
1621597310000|2021-05-21 11:41:50|82886.7|82861.7|82883.6|82858.6|82887|82862|82879.8|82854.8|34
1621597320000|2021-05-21 11:42:00|82883|82858|82879.2|82854.2|82884.5|82859.5|82876.7|82851.7|33
1621597330000|2021-05-21 11:42:10|82879.3|82854.3|82875.8|82850.8|82879.4|82854.4|82874.5|82849.5|47
1621597340000|2021-05-21 11:42:20|82876.1|82851.1|82876.5|82851.5|82881.3|82856.3|82876.1|82851.1|41
1621597350000|2021-05-21 11:42:30|82876.6|82851.6|82874.7|82849.7|82877.4|82852.4|82871.1|82846.1|28
1621597360000|2021-05-21 11:42:40|82873.9|82848.9|82875.4|82850.4|82877.2|82852.2|82873.6|82848.6|46
1621597370000|2021-05-21 11:42:50|82875.8|82850.8|82875.4|82850.4|82876|82851|82875.1|82850.1|11
1621597380000|2021-05-21 11:43:00|82875.5|82850.5|82881.2|82856.2|82881.2|82856.2|82875.5|82850.5|35
1621597390000|2021-05-21 11:43:10|82880.7|82855.7|82878.3|82853.3|82880.9|82855.9|82875.9|82850.9|46
1621597400000|2021-05-21 11:43:20|82878.2|82853.2|82877|82852|82878.2|82853.2|82876.6|82851.6|28
1621597410000|2021-05-21 11:43:30|82877.3|82852.3|82874.5|82849.5|82877.3|82852.3|82874.5|82849.5|17
1621597420000|2021-05-21 11:43:40|82874.4|82849.4|82874.2|82849.2|82874.6|82849.6|82871.9|82846.9|27
1621597430000|2021-05-21 11:43:50|82874.4|82849.4|82873.7|82848.7|82874.6|82849.6|82873.4|82848.4|22
1621597440000|2021-05-21 11:44:00|82873.6|82848.6|82873.5|82848.5|82873.9|82848.9|82873|82848|18
1621597450000|2021-05-21 11:44:10|82873.4|82848.4|82874.9|82849.9|82875.3|82850.3|82873.4|82848.4|6
1621597460000|2021-05-21 11:44:20|82876.1|82851.1|82877.6|82852.6|82890.4|82852.6|82876.1|82836.7|41
1621597470000|2021-05-21 11:44:30|82877.8|82852.8|82876|82851|82878.8|82853.8|82875.5|82850.5|34
1621597480000|2021-05-21 11:44:40|82876.5|82851.5|82876.9|82851.9|82877.1|82852.1|82875.9|82850.9|12
1621597490000|2021-05-21 11:44:50|82876.8|82851.8|82896|82846|82896|82859.6|82875.7|82837.7|44
1621597500000|2021-05-21 11:45:00|82895.5|82845.5|82890.7|82865.7|82895.5|82866.1|82885|82845.4|44
1621597510000|2021-05-21 11:45:10|82890.6|82865.6|82885.4|82860.4|82891.2|82866.2|82885.3|82860.3|25
1621597520000|2021-05-21 11:45:20|82885.6|82860.6|82884.3|82859.3|82888.4|82863.4|82883|82858|45
1621597530000|2021-05-21 11:45:30|82884.4|82859.4|82888.6|82863.6|82890.1|82865.1|82883.4|82858.4|42
1621597540000|2021-05-21 11:45:40|82888.3|82863.3|82885|82860|82899.2|82863.3|82884.7|82847.8|44
1621597550000|2021-05-21 11:45:50|82885.3|82860.3|82884.8|82859.8|82885.4|82860.4|82884.1|82859.1|26
1621597560000|2021-05-21 11:46:00|82884.9|82859.9|82886.4|82861.4|82901.4|82865.3|82884.9|82849.6|53
1621597570000|2021-05-21 11:46:10|82886.1|82861.1|82884.8|82859.8|82886.1|82861.1|82883.6|82858.6|34
1621597580000|2021-05-21 11:46:20|82884.5|82859.5|82885.3|82860.3|82888.4|82863.4|82884.3|82859.3|43
1621597590000|2021-05-21 11:46:30|82885.4|82860.4|82885.8|82860.8|82886|82861|82883.1|82858.1|37
1621597600000|2021-05-21 11:46:40|82886.1|82861.1|82884.4|82859.4|82900.2|82863|82882.9|82848.9|39
1621597610000|2021-05-21 11:46:50|82884.5|82859.5|82884.1|82859.1|82886|82861|82883.8|82858.8|30
1621597620000|2021-05-21 11:47:00|82884|82859|82884.1|82859.1|82884.5|82859.5|82884|82859|16
1621597630000|2021-05-21 11:47:10|82884.4|82859.4|82885.2|82860.2|82885.3|82860.3|82883.8|82858.8|25
1621597640000|2021-05-21 11:47:20|82885.3|82860.3|82882.8|82857.8|82885.8|82860.8|82882.7|82857.7|27
1621597650000|2021-05-21 11:47:30|82883.4|82858.4|82883.2|82858.2|82884|82859|82882.7|82857.7|26
1621597660000|2021-05-21 11:47:40|82883|82858|82883.6|82858.6|82884.6|82859.6|82882.6|82857.6|20
1621597670000|2021-05-21 11:47:50|82883.4|82858.4|82883.2|82858.2|82883.6|82858.6|82883|82858|12
1621597680000|2021-05-21 11:48:00|82882.8|82857.8|82879.6|82854.6|82882.8|82857.8|82875.4|82850.4|55
1621597690000|2021-05-21 11:48:10|82879.7|82854.7|82880.3|82855.3|82880.9|82855.9|82878.8|82853.8|30
1621597700000|2021-05-21 11:48:20|82880|82855|82879.5|82854.5|82880.4|82855.4|82879.4|82854.4|20
1621597710000|2021-05-21 11:48:30|82879.4|82854.4|82877.1|82852.1|82880|82855|82877.1|82852.1|29
1621597720000|2021-05-21 11:48:40|82876|82851|82870.1|82845.1|82878.8|82853.8|82870.1|82845.1|36
1621597730000|2021-05-21 11:48:50|82870|82845|82871.4|82846.4|82871.4|82846.4|82869.8|82844.8|33
1621597740000|2021-05-21 11:49:00|82871.3|82846.3|82874.3|82849.3|82874.8|82849.8|82870.5|82845.5|34
1621597750000|2021-05-21 11:49:10|82873.5|82848.5|82873.7|82848.7|82875.6|82850.6|82872.1|82847.1|29
1621597760000|2021-05-21 11:49:20|82872.6|82847.6|82872.8|82847.8|82873.6|82848.6|82872.4|82847.4|27
1621597770000|2021-05-21 11:49:30|82872.7|82847.7|82874.5|82849.5|82874.9|82849.9|82872.7|82847.7|26
1621597780000|2021-05-21 11:49:40|82874.6|82849.6|82876.7|82851.7|82878.1|82853.1|82873.6|82848.6|39
1621597790000|2021-05-21 11:49:50|82876.3|82851.3|82871.1|82846.1|82877.1|82852.1|82870.9|82845.9|38
1621597800000|2021-05-21 11:50:00|82871.3|82846.3|82872.6|82847.6|82872.6|82847.6|82871.2|82846.2|27
1621597810000|2021-05-21 11:50:10|82872.1|82847.1|82870.4|82845.4|82884.8|82851.9|82870.4|82834.8|34
1621597820000|2021-05-21 11:50:20|82871.1|82846.1|82872.4|82847.4|82872.7|82847.7|82870.1|82845.1|36
1621597830000|2021-05-21 11:50:30|82871.7|82846.7|82865.3|82840.3|82872.5|82847.5|82865.3|82840.3|49
1621597840000|2021-05-21 11:50:40|82864.9|82839.9|82863|82838|82865.9|82840.9|82862.1|82837.1|38
1621597850000|2021-05-21 11:50:50|82863.6|82838.6|82868.3|82843.3|82868.6|82843.6|82863.6|82838.6|47
1621597860000|2021-05-21 11:51:00|82867.2|82842.2|82868.4|82843.4|82868.4|82843.4|82863.5|82838.5|51
1621597870000|2021-05-21 11:51:10|82867.7|82842.7|82872.2|82847.2|82875|82850|82867.6|82842.6|45
1621597880000|2021-05-21 11:51:20|82872.1|82847.1|82872.4|82847.4|82872.7|82847.7|82871.5|82846.5|26
1621597890000|2021-05-21 11:51:30|82872.3|82847.3|82872.1|82847.1|82874.8|82849.8|82871.5|82846.5|40
1621597900000|2021-05-21 11:51:40|82871.6|82846.6|82874.9|82849.9|82875.7|82850.7|82871.6|82846.6|26
1621597910000|2021-05-21 11:51:50|82875.1|82850.1|82879.2|82854.2|82882|82857|82875|82850|29
1621597920000|2021-05-21 11:52:00|82879|82854|82883.1|82858.1|82883.9|82858.9|82878.9|82853.9|34
1621597930000|2021-05-21 11:52:10|82883.6|82858.6|82883.6|82858.6|82888|82863|82882.6|82857.6|38
1621597940000|2021-05-21 11:52:20|82883.4|82858.4|82883|82858|82884.6|82859.6|82880.4|82855.4|58
1621597950000|2021-05-21 11:52:30|82883.5|82858.5|82883.6|82858.6|82886.2|82861.2|82883.1|82858.1|41
1621597960000|2021-05-21 11:52:40|82883.4|82858.4|82883.9|82858.9|82886.8|82861.8|82880.1|82855.1|48
1621597970000|2021-05-21 11:52:50|82884.1|82859.1|82877.7|82852.7|82884.1|82859.1|82877.4|82852.4|37
1621597980000|2021-05-21 11:53:00|82877.8|82852.8|82881.6|82856.6|82882.1|82857.1|82877.5|82852.5|38
1621597990000|2021-05-21 11:53:10|82881.8|82856.8|82880|82855|82881.9|82856.9|82877.8|82852.8|26
1621598000000|2021-05-21 11:53:20|82879.7|82854.7|82878.2|82853.2|82880.2|82855.2|82873.9|82848.9|33
1621598010000|2021-05-21 11:53:30|82879.3|82854.3|82876.6|82851.6|82890|82856|82875.9|82840|30
1621598020000|2021-05-21 11:53:40|82876.7|82851.7|82876.9|82851.9|82880|82855|82876.2|82851.2|32
1621598030000|2021-05-21 11:53:50|82881.4|82856.4|82885.2|82860.2|82885.3|82860.3|82880.4|82855.4|31
1621598040000|2021-05-21 11:54:00|82885.3|82860.3|82883.6|82858.6|82886|82861|82883.2|82858.2|22
1621598050000|2021-05-21 11:54:10|82883.7|82858.7|82890.3|82865.3|82890.3|82865.3|82881.2|82856.2|36
1621598060000|2021-05-21 11:54:20|82889.1|82864.1|82906.6|82881.6|82907.4|82882.4|82889.1|82864.1|50
1621598070000|2021-05-21 11:54:30|82907.2|82882.2|82925.8|82900.8|82925.8|82900.8|82905.5|82880.5|71
1621598080000|2021-05-21 11:54:40|82927.1|82902.1|82942.9|82917.9|82959.1|82924.8|82923.9|82898.9|69
1621598090000|2021-05-21 11:54:50|82943|82918|82952.1|82927.1|82965.9|82929.7|82942.6|82908.4|64
1621598100000|2021-05-21 11:55:00|82952|82927|82947.2|82922.2|82970|82934.7|82947.2|82909.2|66
1621598110000|2021-05-21 11:55:10|82947.9|82922.9|82946.8|82921.8|82956.3|82922.9|82943.5|82906.3|62
1621598120000|2021-05-21 11:55:20|82946.7|82921.7|82948.3|82923.3|82958.8|82923.5|82944.3|82906.9|51
1621598130000|2021-05-21 11:55:30|82948.4|82923.4|82945.5|82920.5|82952.8|82927.8|82944.7|82919.7|51
1621598140000|2021-05-21 11:55:40|82948.3|82923.3|82949.5|82924.5|82951.3|82926.3|82944.4|82919.4|57
1621598150000|2021-05-21 11:55:50|82948.9|82923.9|82943.4|82918.4|82948.9|82923.9|82942|82917|51
1621598160000|2021-05-21 11:56:00|82943.3|82918.3|82942.2|82917.2|82944.4|82919.4|82937.2|82912.2|48
1621598170000|2021-05-21 11:56:10|82942.3|82917.3|82941.7|82916.7|82945.4|82920.4|82939.9|82914.9|52
1621598180000|2021-05-21 11:56:20|82942.2|82917.2|82940.5|82915.5|82942.8|82917.8|82937.2|82912.2|43
1621598190000|2021-05-21 11:56:30|82940.3|82915.3|82937.4|82912.4|82941.4|82916.4|82937.3|82912.3|31
1621598200000|2021-05-21 11:56:40|82937.6|82912.6|82941|82916|82941.6|82916.6|82937.3|82912.3|45
1621598210000|2021-05-21 11:56:50|82941.1|82916.1|82937.6|82912.6|82942|82917|82937.6|82912.6|38
1621598220000|2021-05-21 11:57:00|82937.7|82912.7|82937.6|82912.6|82939.4|82914.4|82935.8|82910.8|40
1621598230000|2021-05-21 11:57:10|82938.3|82913.3|82942.1|82917.1|82942.6|82917.6|82938.1|82913.1|34
1621598240000|2021-05-21 11:57:20|82942.5|82917.5|82942.1|82917.1|82942.5|82917.5|82938.8|82913.8|43
1621598250000|2021-05-21 11:57:30|82945.4|82920.4|82949.3|82924.3|82949.7|82924.7|82943.7|82918.7|54
1621598260000|2021-05-21 11:57:40|82949.6|82924.6|82952.6|82927.6|82953.4|82928.4|82947.5|82922.5|55
1621598270000|2021-05-21 11:57:50|82953.3|82928.3|82976.8|82951.8|82976.8|82951.8|82952.2|82927.2|58
1621598280000|2021-05-21 11:58:00|82976.5|82951.5|82982.1|82957.1|82987.1|82962.1|82975|82950|72
1621598290000|2021-05-21 11:58:10|82982.4|82957.4|82981.5|82956.5|82996|82961.1|82980|82944.6|71
1621598300000|2021-05-21 11:58:20|82981.4|82956.4|82986.5|82961.5|82986.5|82961.5|82980.2|82955.2|59
1621598310000|2021-05-21 11:58:30|82987.9|82962.9|82992.7|82967.7|83031.6|82997.7|82982.2|82943.7|71
1621598320000|2021-05-21 11:58:40|82992.1|82967.1|82981|82956|83009.9|82980.7|82974.1|82938.4|78
1621598330000|2021-05-21 11:58:50|82993.4|82968.4|82999.6|82974.6|83006.5|82974.6|82985.3|82949.1|79
1621598340000|2021-05-21 11:59:00|82997.9|82972.9|83022.9|82972.9|83034.5|82994.5|82992.2|82967.2|74
1621598350000|2021-05-21 11:59:10|83020.8|82970.8|83005.7|82980.7|83026.1|82989.7|83005.3|82967.7|75
1621598360000|2021-05-21 11:59:20|83004.9|82979.9|83031.6|83006.6|83034.3|83006.6|83002.3|82967.2|76
1621598370000|2021-05-21 11:59:30|83045.1|82995.1|83039.4|83014.4|83050.5|83014.7|83025.1|82989.7|78
1621598380000|2021-05-21 11:59:40|83038.7|83013.7|83025.5|83000.5|83052.8|83018|83023.2|82993.5|76
1621598390000|2021-05-21 11:59:50|83025.6|83000.6|83025.3|83000.3|83045.1|83012.5|83025.2|82990.3|73
1621598400000|2021-05-21 12:00:00|83024.4|82999.4|83031.3|83006.3|83044.3|83013|83021.1|82985.2|73
1621598410000|2021-05-21 12:00:10|83029.2|83004.2|83015.9|82990.9|83041.9|83005|83015.8|82985.8|72
1621598420000|2021-05-21 12:00:20|83014.2|82989.2|83045.1|82995.1|83056.8|83019.3|83013.7|82983|73
1621598430000|2021-05-21 12:00:30|83045.3|82995.3|83030.9|83005.9|83046.6|83016.1|83027.4|82987.9|73
1621598440000|2021-05-21 12:00:40|83041.7|82991.7|83034.7|83009.7|83054.5|83017.2|83034.3|82991.7|79
1621598450000|2021-05-21 12:00:50|83039.9|83014.9|83030.8|83005.8|83040.4|83015.4|83028.1|83003.1|74
1621598460000|2021-05-21 12:01:00|83032.6|83007.6|83034.8|83009.8|83037.7|83012.7|83029.8|83004.8|69
1621598470000|2021-05-21 12:01:10|83035.5|83010.5|83058.1|83008.1|83063.4|83021|83032.6|83002.2|73
1621598480000|2021-05-21 12:01:20|83058.3|83008.3|83048.9|82998.9|83059.2|83020.8|83033.9|82998.9|64
1621598490000|2021-05-21 12:01:30|83048.7|82998.7|83050.6|83000.6|83060|83026.4|83035.7|82998.7|66
1621598500000|2021-05-21 12:01:40|83050.5|83000.5|83045.2|82995.2|83055|83017.4|83031.3|82991.8|70
1621598510000|2021-05-21 12:01:50|83045.4|82995.4|83043.7|82993.7|83045.7|83006.2|83027|82991|48
1621598520000|2021-05-21 12:02:00|83044|82994|83021.2|82996.2|83047.8|83011.9|83021.2|82989.4|69
1621598530000|2021-05-21 12:02:10|83021.1|82996.1|83029.1|83004.1|83045.7|83006.3|83017.4|82980.4|57
1621598540000|2021-05-21 12:02:20|83029.3|83004.3|83026.7|83001.7|83044|83008|83025.7|82989.4|62
1621598550000|2021-05-21 12:02:30|83027.2|83002.2|83017.5|82992.5|83027.2|83002.2|83015.5|82990.5|63
1621598560000|2021-05-21 12:02:40|83016.9|82991.9|83010.7|82985.7|83017.6|82992.6|83009.5|82984.5|57
1621598570000|2021-05-21 12:02:50|83011|82986|83020.9|82995.9|83022.9|82997.9|83009.7|82984.7|60
1621598580000|2021-05-21 12:03:00|83020.5|82995.5|83016.6|82991.6|83032.7|82995.6|83016.6|82982|54
1621598590000|2021-05-21 12:03:10|83016.5|82991.5|83021.5|82996.5|83023.6|82998.6|83016|82991|51
1621598600000|2021-05-21 12:03:20|83021.2|82996.2|83013.8|82988.8|83022.2|82997.2|83013.7|82988.7|58
1621598610000|2021-05-21 12:03:30|83014|82989|83023.6|82998.6|83023.6|82998.6|83013.7|82988.7|45
1621598620000|2021-05-21 12:03:40|83022.9|82997.9|83027.8|83002.8|83028.3|83003.3|83022.9|82997.9|50
1621598630000|2021-05-21 12:03:50|83028.1|83003.1|83044.7|83019.7|83046.6|83021.6|83027.5|83002.5|67
1621598640000|2021-05-21 12:04:00|83044.8|83019.8|83039.3|83014.3|83054.6|83029.6|83037.4|83012.4|60
1621598650000|2021-05-21 12:04:10|83040.3|83015.3|83038.8|83013.8|83041.3|83016.3|83027.4|83002.4|61
1621598660000|2021-05-21 12:04:20|83038.9|83013.9|83029.4|83004.4|83040.4|83015.4|83029.2|83004.2|57
1621598670000|2021-05-21 12:04:30|83030.7|83005.7|83031.3|83006.3|83039.5|83014.5|83029.7|83004.7|52
1621598680000|2021-05-21 12:04:40|83031.1|83006.1|83031.2|83006.2|83033.9|83008.9|83028|83003|53
1621598690000|2021-05-21 12:04:50|83030.8|83005.8|83026.5|83001.5|83039.1|83014.1|83026.2|83001.2|56
1621598700000|2021-05-21 12:05:00|83039|83014|83032.8|83007.8|83040.7|83015.7|83028|83003|52
1621598710000|2021-05-21 12:05:10|83032.3|83007.3|83046.3|82996.3|83046.7|83017.2|83032.3|82996.3|53
1621598720000|2021-05-21 12:05:20|83046.2|82996.2|83025|83000|83049.1|83007.6|83024.5|82990.3|54
1621598730000|2021-05-21 12:05:30|83025.3|83000.3|83039|83014|83039|83014|83022.1|82985.9|40
1621598740000|2021-05-21 12:05:40|83039.8|83014.8|83037.8|83012.8|83054.6|83018.2|83030.8|82998.9|62
1621598750000|2021-05-21 12:05:50|83037.1|83012.1|83038|83013|83043.8|83018.8|83035.8|83010.8|59
1621598760000|2021-05-21 12:06:00|83039.8|83014.8|83052.4|83027.4|83053.2|83028.2|83037.2|83012.2|61
1621598770000|2021-05-21 12:06:10|83052|83027|83039.8|83014.8|83058.1|83027.7|83038.1|83007.7|55
1621598780000|2021-05-21 12:06:20|83039.4|83014.4|83034.4|82984.4|83039.4|83014.4|83022.3|82984.4|46
1621598790000|2021-05-21 12:06:30|83034|82984|83015.4|82990.4|83034.2|83000|83013.8|82984|53
1621598800000|2021-05-21 12:06:40|83015.3|82990.3|83013.8|82988.8|83015.3|82990.3|83009.7|82984.7|53
1621598810000|2021-05-21 12:06:50|83014.1|82989.1|83020.3|82995.3|83021.7|82996.7|83007.3|82982.3|50
1621598820000|2021-05-21 12:07:00|83021.4|82996.4|83035.5|83010.5|83038.2|83013.2|83021.3|82986.4|59
1621598830000|2021-05-21 12:07:10|83034.5|83009.5|83034.7|83009.7|83036.2|83011.2|83030.9|83005.9|30
1621598840000|2021-05-21 12:07:20|83033.2|83008.2|83031.9|83006.9|83041.2|83016.2|83030.3|83005.3|49
1621598850000|2021-05-21 12:07:30|83030.9|83005.9|83032.1|83007.1|83032.2|83007.2|83029.1|83004.1|38
1621598860000|2021-05-21 12:07:40|83031.8|83006.8|83046.1|83021.1|83047.2|83022.2|83031.8|83006.8|49
1621598870000|2021-05-21 12:07:50|83046|83021|83050.8|83025.8|83058|83026.9|83044.9|83008|48
1621598880000|2021-05-21 12:08:00|83050.2|83025.2|83062|83037|83062|83037|83049.8|83024.8|57
1621598890000|2021-05-21 12:08:10|83063.6|83038.6|83071.4|83046.4|83073.6|83048.6|83061.1|83036.1|65
1621598900000|2021-05-21 12:08:20|83071.3|83046.3|83071.4|83046.4|83074.4|83049.4|83059.8|83034.8|64
1621598910000|2021-05-21 12:08:30|83071.8|83046.8|83068.1|83043.1|83076.3|83051.3|83066.7|83041.7|53
1621598920000|2021-05-21 12:08:40|83067.7|83042.7|83064.8|83039.8|83073.5|83048.5|83064.6|83039.6|43
1621598930000|2021-05-21 12:08:50|83064.1|83039.1|83074.8|83049.8|83085.8|83050.6|83059|83024.4|60
1621598940000|2021-05-21 12:09:00|83074.4|83049.4|83086.2|83061.2|83092|83067|83071.7|83046.7|66
1621598950000|2021-05-21 12:09:10|83085.4|83060.4|83131|83081|83131|83085.2|83085.4|83060.2|68
1621598960000|2021-05-21 12:09:20|83131.3|83081.3|83109.8|83059.8|83131.5|83081.5|83095.6|83057|76
1621598970000|2021-05-21 12:09:30|83097.3|83072.3|83103.9|83053.9|83113.1|83073.6|83095|83053.6|60
1621598980000|2021-05-21 12:09:40|83104.2|83054.2|83094.4|83069.4|83112.8|83073.9|83090.3|83047.4|67
1621598990000|2021-05-21 12:09:50|83093.9|83068.9|83106|83081|83119.3|83081.1|83089.5|83052.6|63
1621599000000|2021-05-21 12:10:00|83120.5|83070.5|83123.6|83073.6|83135.1|83091.6|83110.1|83069.8|74
1621599010000|2021-05-21 12:10:10|83111.5|83086.5|83101.9|83076.9|83120.5|83086.5|83101.9|83064.9|72
1621599020000|2021-05-21 12:10:20|83101.7|83076.7|83097.1|83072.1|83102.3|83077.3|83096.2|83071.2|60
1621599030000|2021-05-21 12:10:30|83096.8|83071.8|83086.7|83061.7|83107.3|83072.3|83086.7|83057|58
1621599040000|2021-05-21 12:10:40|83088.1|83063.1|83099.7|83074.7|83105.9|83076.1|83085|83049.6|60
1621599050000|2021-05-21 12:10:50|83099|83074|83095.4|83070.4|83102.2|83077.2|83095.3|83070.3|57
1621599060000|2021-05-21 12:11:00|83095.5|83070.5|83095.8|83070.8|83102.1|83077.1|83091.2|83066.2|60
1621599070000|2021-05-21 12:11:10|83095.5|83070.5|83100.9|83075.9|83101|83076|83095.5|83070.5|51
1621599080000|2021-05-21 12:11:20|83101|83076|83095.5|83070.5|83101.2|83076.2|83093.6|83068.6|53
1621599090000|2021-05-21 12:11:30|83095.4|83070.4|83083.7|83058.7|83096.8|83071.8|83083.7|83058.7|54
1621599100000|2021-05-21 12:11:40|83083.4|83058.4|83085.4|83060.4|83086.4|83061.4|83082.1|83057.1|60
1621599110000|2021-05-21 12:11:50|83084.6|83059.6|83080|83055|83094.6|83059.6|83069.9|83042.6|65
1621599120000|2021-05-21 12:12:00|83080.1|83055.1|83075.9|83050.9|83082.8|83057.8|83073.5|83048.5|57
1621599130000|2021-05-21 12:12:10|83075|83050|83072.1|83047.1|83084|83059|83071.5|83046.5|58
1621599140000|2021-05-21 12:12:20|83072|83047|83081.8|83056.8|83091|83057.1|83068.5|83033.1|55
1621599150000|2021-05-21 12:12:30|83082|83057|83097.8|83072.8|83100.5|83075.5|83079.4|83054.4|68
1621599160000|2021-05-21 12:12:40|83097.7|83072.7|83089.1|83064.1|83109.7|83074.9|83089.1|83054.5|65
1621599170000|2021-05-21 12:12:50|83089.2|83064.2|83088|83063|83103.8|83071.4|83087.3|83053.8|62
1621599180000|2021-05-21 12:13:00|83087.4|83062.4|83077.9|83052.9|83089|83064|83075.8|83050.8|61
1621599190000|2021-05-21 12:13:10|83077.3|83052.3|83067.6|83042.6|83087|83053.6|83066.3|83037|47
1621599200000|2021-05-21 12:13:20|83066.4|83041.4|83065.6|83040.6|83069.4|83044.4|83064.7|83039.7|44
1621599210000|2021-05-21 12:13:30|83065.3|83040.3|83064.5|83039.5|83066.5|83041.5|83064.3|83039.3|44
1621599220000|2021-05-21 12:13:40|83064.3|83039.3|83065.6|83040.6|83067.5|83042.5|83064.3|83039.3|50
1621599230000|2021-05-21 12:13:50|83065.2|83040.2|83070.9|83045.9|83077.2|83052.2|83065|83040|52
1621599240000|2021-05-21 12:14:00|83068.3|83043.3|83065.3|83040.3|83071.2|83046.2|83064.9|83039.9|41
1621599250000|2021-05-21 12:14:10|83065.1|83040.1|83063|83038|83067.4|83042.4|83062.2|83037.2|52
1621599260000|2021-05-21 12:14:20|83062.7|83037.7|83063.4|83038.4|83065.2|83040.2|83062.2|83037.2|44
1621599270000|2021-05-21 12:14:30|83063.5|83038.5|83062.8|83037.8|83064.9|83039.9|83060.7|83035.7|41
1621599280000|2021-05-21 12:14:40|83062.1|83037.1|83065.6|83040.6|83066.8|83041.8|83061.3|83036.3|42
1621599290000|2021-05-21 12:14:50|83061.9|83036.9|83060.2|83035.2|83063.5|83038.5|83058.9|83033.9|56
1621599300000|2021-05-21 12:15:00|83060.5|83035.5|83053.2|83028.2|83062|83037|83049.3|83024.3|66
1621599310000|2021-05-21 12:15:10|83054.5|83029.5|83054.2|83029.2|83054.5|83029.5|83049.5|83024.5|51
1621599320000|2021-05-21 12:15:20|83054.9|83029.9|83052.9|83027.9|83056.3|83031.3|83050.1|83025.1|57
1621599330000|2021-05-21 12:15:30|83053.2|83028.2|83051.2|83026.2|83058.6|83033.6|83051|83026|56
1621599340000|2021-05-21 12:15:40|83050.2|83025.2|83050.7|83025.7|83052.1|83027.1|83046.1|83021.1|46
1621599350000|2021-05-21 12:15:50|83050.9|83025.9|83042.2|83017.2|83050.9|83025.9|83042.2|83017.2|45
1621599360000|2021-05-21 12:16:00|83041.7|83016.7|83062.7|83037.7|83067.2|83041.6|83039.2|83014.2|64
1621599370000|2021-05-21 12:16:10|83062.3|83037.3|83061.9|83036.9|83065.1|83040.1|83061.1|83036.1|52
1621599380000|2021-05-21 12:16:20|83062|83037|83065.3|83040.3|83069.8|83044.8|83061.8|83036.8|48
1621599390000|2021-05-21 12:16:30|83065.2|83040.2|83060.2|83035.2|83066.1|83041.1|83059.5|83034.5|55
1621599400000|2021-05-21 12:16:40|83060.4|83035.4|83062.6|83037.6|83063.6|83038.6|83060.3|83035.3|44
1621599410000|2021-05-21 12:16:50|83062.4|83037.4|83063.8|83038.8|83063.9|83038.9|83060.3|83035.3|48
1621599420000|2021-05-21 12:17:00|83062|83037|83062|83037|83063.6|83038.6|83061.1|83036.1|46
1621599430000|2021-05-21 12:17:10|83061.6|83036.6|83061.7|83036.7|83062.6|83037.6|83059.9|83034.9|41
1621599440000|2021-05-21 12:17:20|83060.6|83035.6|83054.8|83029.8|83060.6|83035.6|83052.5|83027.5|46
1621599450000|2021-05-21 12:17:30|83055|83030|83052.2|83027.2|83055.8|83030.8|83052.2|83027.2|33
1621599460000|2021-05-21 12:17:40|83051.9|83026.9|83059.5|83034.5|83060.6|83035.6|83051.4|83026.4|35
1621599470000|2021-05-21 12:17:50|83058.9|83033.9|83053.1|83028.1|83060.8|83035.8|83051.2|83026.2|44
1621599480000|2021-05-21 12:18:00|83052.8|83027.8|83045.6|83020.6|83053.7|83028.7|83044.2|83019.2|54
1621599490000|2021-05-21 12:18:10|83044.5|83019.5|83044|83019|83049.1|83024.1|83042|83017|51
1621599500000|2021-05-21 12:18:20|83043.7|83018.7|83049.6|83024.6|83050|83025|83043.5|83018.5|40
1621599510000|2021-05-21 12:18:30|83049.4|83024.4|83043.8|83018.8|83049.4|83024.4|83042.1|83017.1|52
1621599520000|2021-05-21 12:18:40|83044.5|83019.5|83044.4|83019.4|83048.8|83023.8|83042.5|83017.5|61
1621599530000|2021-05-21 12:18:50|83045.3|83020.3|83048.3|83023.3|83048.8|83023.8|83042.7|83017.7|51
1621599540000|2021-05-21 12:19:00|83048|83023|83052.8|83027.8|83055.4|83030.4|83044.2|83019.2|58
1621599550000|2021-05-21 12:19:10|83054.1|83029.1|83052.3|83027.3|83054.4|83029.4|83048.4|83023.4|50
1621599560000|2021-05-21 12:19:20|83051.9|83026.9|83052.4|83027.4|83057.1|83032.1|83051.5|83026.5|49
1621599570000|2021-05-21 12:19:30|83052.7|83027.7|83052.8|83027.8|83053.3|83028.3|83052|83027|37
1621599580000|2021-05-21 12:19:40|83052.5|83027.5|83044.4|83019.4|83052.5|83027.5|83044.4|83019.4|55
1621599590000|2021-05-21 12:19:50|83044.8|83019.8|83037.5|83012.5|83048.5|83023.5|83037.4|83012.4|49
1621599600000|2021-05-21 12:20:00|83037.4|83012.4|83039.8|83014.8|83042.2|83017.2|83035.3|83010.3|53
1621599610000|2021-05-21 12:20:10|83039.9|83014.9|83039.7|83014.7|83042.1|83017.1|83038.8|83013.8|43
1621599620000|2021-05-21 12:20:20|83040.2|83015.2|83028.1|83003.1|83041.7|83015.9|83022.5|82988|56
1621599630000|2021-05-21 12:20:30|83028.2|83003.2|83037.4|83012.4|83037.4|83012.4|83026.5|83001.5|49
1621599640000|2021-05-21 12:20:40|83037.5|83012.5|83035.1|83010.1|83039.3|83014.3|83034.2|83009.2|42
1621599650000|2021-05-21 12:20:50|83035.6|83010.6|83031.4|83006.4|83036.2|83011.2|83027.1|83002.1|45
1621599660000|2021-05-21 12:21:00|83032.4|83007.4|83039|83014|83042.8|83017.8|83031.3|83006.3|52
1621599670000|2021-05-21 12:21:10|83038.7|83013.7|83036.8|83011.8|83052.9|83018.8|83036.7|83002.9|47
1621599680000|2021-05-21 12:21:20|83037.9|83012.9|83036.6|83011.6|83037.9|83012.9|83031.5|83006.5|37
1621599690000|2021-05-21 12:21:30|83036.5|83011.5|83032.3|83007.3|83036.5|83011.5|83031|83006|42
1621599700000|2021-05-21 12:21:40|83032.8|83007.8|83030.3|83005.3|83033.7|83008.7|83029.1|83004.1|38
1621599710000|2021-05-21 12:21:50|83030|83005|83027.3|83002.3|83030.8|83005.8|83024.4|82999.4|39
1621599720000|2021-05-21 12:22:00|83026.9|83001.9|83022.5|82997.5|83027.4|83002.4|83022.5|82997.5|39
1621599730000|2021-05-21 12:22:10|83022.3|82997.3|83015.6|82990.6|83026.1|83001.1|83015.4|82990.4|57
1621599740000|2021-05-21 12:22:20|83015.4|82990.4|83016.2|82991.2|83017.1|82992.1|83015.4|82990.4|33
1621599750000|2021-05-21 12:22:30|83016.1|82991.1|83006.5|82981.5|83016.1|82991.1|83006.5|82981.5|52
1621599760000|2021-05-21 12:22:40|83007|82982|83007.9|82982.9|83008.6|82983.6|83004.8|82979.8|47
1621599770000|2021-05-21 12:22:50|83008|82983|83012.8|82987.8|83014.8|82989.8|83008|82983|53
1621599780000|2021-05-21 12:23:00|83012.1|82987.1|83013.1|82988.1|83013.5|82988.5|83012.1|82987.1|38
1621599790000|2021-05-21 12:23:10|83012.9|82987.9|83014|82989|83014.3|82989.3|83012.9|82987.9|19
1621599800000|2021-05-21 12:23:20|83014.1|82989.1|83013.7|82988.7|83014.4|82989.4|83013.4|82988.4|18
1621599810000|2021-05-21 12:23:30|83011.2|82986.2|83016|82991|83023.4|82998.4|83011.2|82986.2|47
1621599820000|2021-05-21 12:23:40|83017.7|82992.7|83021.7|82996.7|83021.7|82996.7|83016.2|82991.2|41
1621599830000|2021-05-21 12:23:50|83021.6|82996.6|83021.8|82996.8|83025.3|83000.3|83021.2|82996.2|46
1621599840000|2021-05-21 12:24:00|83021.7|82996.7|83025.2|83000.2|83027.3|83002.3|83021.2|82996.2|47
1621599850000|2021-05-21 12:24:10|83024.9|82999.9|83021.1|82996.1|83024.9|82999.9|83019.7|82994.7|46
1621599860000|2021-05-21 12:24:20|83021.3|82996.3|83018.3|82993.3|83021.7|82996.7|83017.4|82992.4|36
1621599870000|2021-05-21 12:24:30|83018|82993|83021.7|82996.7|83023|82998|83017.1|82992.1|48
1621599880000|2021-05-21 12:24:40|83021.9|82996.9|83021.3|82996.3|83024.3|82999.3|83021|82996|38
1621599890000|2021-05-21 12:24:50|83020.9|82995.9|83021.3|82996.3|83022|82997|83020.6|82995.6|24
1621599900000|2021-05-21 12:25:00|83021.4|82996.4|83011|82986|83023.3|82998.3|83007.8|82982.8|47
1621599910000|2021-05-21 12:25:10|83011.4|82986.4|83015.8|82990.8|83016.1|82991.1|83011.4|82986.4|50
1621599920000|2021-05-21 12:25:20|83016.3|82991.3|83015.6|82990.6|83018.9|82993.9|83015.6|82990.6|47
1621599930000|2021-05-21 12:25:30|83014.4|82989.4|83009.9|82984.9|83015.9|82990.9|83009.9|82984.9|40
1621599940000|2021-05-21 12:25:40|83010.1|82985.1|83008.9|82983.9|83011.2|82986.2|83007.7|82982.7|54
1621599950000|2021-05-21 12:25:50|83009.1|82984.1|83002.8|82977.8|83013.6|82988.6|83002.1|82977.1|64
1621599960000|2021-05-21 12:26:00|83002.6|82977.6|83005.8|82980.8|83006.2|82981.2|83002.4|82977.4|48
1621599970000|2021-05-21 12:26:10|83005.9|82980.9|83009.8|82984.8|83013.3|82988.3|83005.6|82980.6|53
1621599980000|2021-05-21 12:26:20|83009.9|82984.9|83007.1|82982.1|83023.4|82986.9|83006.5|82973.1|40
1621599990000|2021-05-21 12:26:30|83007.2|82982.2|83004.8|82979.8|83007.2|82982.2|83004.2|82979.2|37
1621600000000|2021-05-21 12:26:40|83005.2|82980.2|83006.9|82981.9|83007|82982|83004.4|82979.4|21
1621600010000|2021-05-21 12:26:50|83008.6|82983.6|83015.1|82990.1|83015.5|82990.5|83008.6|82983.6|43
1621600020000|2021-05-21 12:27:00|83015|82990|83013.2|82988.2|83015|82990|83011.5|82986.5|35
1621600030000|2021-05-21 12:27:10|83013.1|82988.1|83017.1|82992.1|83017.6|82992.6|83013.1|82988.1|21
1621600040000|2021-05-21 12:27:20|83016.8|82991.8|83026.5|83001.5|83039.9|83002.2|83016.2|82988.9|45
1621600050000|2021-05-21 12:27:30|83026.2|83001.2|83024.9|82999.9|83027.9|83002.9|83024.8|82999.8|33
1621600060000|2021-05-21 12:27:40|83024.8|82999.8|83023.8|82998.8|83024.9|82999.9|83023.1|82998.1|34
1621600070000|2021-05-21 12:27:50|83023.6|82998.6|83024.8|82999.8|83025.1|83000.1|83022.8|82997.8|36
1621600080000|2021-05-21 12:28:00|83024.7|82999.7|83022.5|82997.5|83024.7|82999.7|83022.1|82997.1|29
1621600090000|2021-05-21 12:28:10|83022.9|82997.9|83036.3|82986.3|83036.8|83000.2|83022.9|82985.8|32
1621600100000|2021-05-21 12:28:20|83036.1|82986.1|83022.7|82997.7|83036.1|82998.5|83022.6|82986.1|25
1621600110000|2021-05-21 12:28:30|83022.6|82997.6|83019|82994|83022.6|82997.6|83018.3|82993.3|34
1621600120000|2021-05-21 12:28:40|83018.9|82993.9|83014.9|82989.9|83019.3|82994.3|83014.9|82989.9|32
1621600130000|2021-05-21 12:28:50|83015|82990|83018.9|82993.9|83030.3|82994.7|83014.8|82976.8|33
1621600140000|2021-05-21 12:29:00|83019.1|82994.1|83017.6|82992.6|83034.9|82996.3|83017.1|82980.5|38
1621600150000|2021-05-21 12:29:10|83017.3|82992.3|83015.7|82990.7|83032|82993.6|83015.7|82979.1|29
1621600160000|2021-05-21 12:29:20|83015.2|82990.2|83020.4|82995.4|83034.2|82997|83015.2|82983.1|40
1621600170000|2021-05-21 12:29:30|83021|82996|83021|82996|83022.3|82997.3|83020.9|82995.9|31
1621600180000|2021-05-21 12:29:40|83021.4|82996.4|83030.8|83005.8|83045.3|83007.9|83021.4|82984.5|53
1621600190000|2021-05-21 12:29:50|83030.5|83005.5|83027.2|83002.2|83030.5|83005.5|83026.9|83001.9|32
1621600200000|2021-05-21 12:30:00|83028.1|83003.1|83025.3|83000.3|83028.8|83003.8|83025.1|83000.1|56
1621600210000|2021-05-21 12:30:10|83025.9|83000.9|83026.4|83001.4|83039.8|83003|83023.7|82985.3|50
1621600220000|2021-05-21 12:30:20|83026.5|83001.5|83026.7|83001.7|83026.8|83001.8|83025|83000|45
1621600230000|2021-05-21 12:30:30|83026.8|83001.8|83042.2|82992.2|83042.3|83006.2|83026.8|82991.6|44
1621600240000|2021-05-21 12:30:40|83041.9|82991.9|83043.1|82993.1|83043.8|82993.8|83041.7|82991.7|37
1621600250000|2021-05-21 12:30:50|83043.6|82993.6|83038.9|82988.9|83045|82995|83038.8|82988.8|34
1621600260000|2021-05-21 12:31:00|83039.6|82989.6|83039.6|82989.6|83040.5|82990.5|83036.4|82986.4|61
1621600270000|2021-05-21 12:31:10|83040|82990|83039.1|82989.1|83040.4|82990.4|83038.5|82988.5|23
1621600280000|2021-05-21 12:31:20|83037.9|82987.9|83041.7|82991.7|83043.1|82993.1|83037.9|82987.9|32
1621600290000|2021-05-21 12:31:30|83042.4|82992.4|83040.2|82990.2|83042.7|82992.7|83038.4|82988.4|45
1621600300000|2021-05-21 12:31:40|83040|82990|83040.7|82990.7|83040.7|82990.7|83037|82987|42
1621600310000|2021-05-21 12:31:50|83040.3|82990.3|83038.6|82988.6|83040.3|82990.3|83038.3|82988.3|28
1621600320000|2021-05-21 12:32:00|83026.2|83001.2|83024.8|82999.8|83026.7|83001.7|83023.2|82998.2|51
1621600330000|2021-05-21 12:32:10|83025.2|83000.2|83022.5|82997.5|83025.6|83000.6|83022.3|82997.3|30
1621600340000|2021-05-21 12:32:20|83023.6|82998.6|83023.7|82998.7|83023.9|82998.9|83023.5|82998.5|17
1621600350000|2021-05-21 12:32:30|83023.9|82998.9|83016|82991|83023.9|82998.9|83012.6|82987.6|55
1621600360000|2021-05-21 12:32:40|83016.1|82991.1|83017.1|82992.1|83017.9|82992.9|83015.1|82990.1|29
1621600370000|2021-05-21 12:32:50|83017.2|82992.2|83020|82995|83021.7|82996.7|83016.8|82991.8|39
1621600380000|2021-05-21 12:33:00|83020.7|82995.7|83016.1|82991.1|83021|82996|83011.9|82986.9|46
1621600390000|2021-05-21 12:33:10|83016|82991|83015.6|82990.6|83016.4|82991.4|83015.6|82990.6|18
1621600400000|2021-05-21 12:33:20|83016.1|82991.1|83011.1|82986.1|83016.1|82991.1|83009.2|82984.2|46
1621600410000|2021-05-21 12:33:30|83011.4|82986.4|83011.9|82986.9|83012.6|82987.6|83010.6|82985.6|35
1621600420000|2021-05-21 12:33:40|83012|82987|83009.3|82984.3|83012.4|82987.4|83008.5|82983.5|33
1621600430000|2021-05-21 12:33:50|83009.2|82984.2|83009.5|82984.5|83010.1|82985.1|83007.2|82982.2|36
1621600440000|2021-05-21 12:34:00|83009.4|82984.4|82990.3|82965.3|83009.8|82984.8|82986.8|82961.8|54
1621600450000|2021-05-21 12:34:10|82990.8|82965.8|82985.8|82960.8|82990.8|82965.8|82985.7|82960.7|40
1621600460000|2021-05-21 12:34:20|82985.6|82960.6|82999.9|82974.9|83001.1|82976.1|82985.6|82960.6|59
1621600470000|2021-05-21 12:34:30|82999|82974|82976.7|82951.7|82999.6|82974.6|82976.5|82951.5|57
1621600480000|2021-05-21 12:34:40|82977.2|82952.2|82989.2|82964.2|82993.1|82964.2|82977|82942.3|44
1621600490000|2021-05-21 12:34:50|82989.1|82964.1|82989|82964|82990.9|82965.9|82986.5|82961.5|43
1621600500000|2021-05-21 12:35:00|82987.7|82962.7|82987.8|82962.8|82988|82963|82983.2|82958.2|53
1621600510000|2021-05-21 12:35:10|82987.9|82962.9|82983.6|82958.6|82987.9|82962.9|82983.1|82958.1|29
1621600520000|2021-05-21 12:35:20|82983.4|82958.4|82971.4|82946.4|82983.4|82958.4|82969.5|82944.5|55
1621600530000|2021-05-21 12:35:30|82971|82946|82966.2|82941.2|82971.5|82946.5|82963.6|82938.6|61
1621600540000|2021-05-21 12:35:40|82966.6|82941.6|82982.2|82957.2|82995|82958.6|82966.6|82941.6|53
1621600550000|2021-05-21 12:35:50|82982.1|82957.1|82982.1|82957.1|82983.2|82958.2|82971.4|82946.4|48
1621600560000|2021-05-21 12:36:00|82981.8|82956.8|82981.5|82956.5|82984.4|82959.4|82979.9|82954.9|36
1621600570000|2021-05-21 12:36:10|82981.7|82956.7|82981.1|82956.1|82982.4|82957.4|82980.8|82955.8|34
1621600580000|2021-05-21 12:36:20|82981.4|82956.4|82977.8|82952.8|82981.4|82956.4|82976.7|82951.7|34
1621600590000|2021-05-21 12:36:30|82978|82953|82974.9|82949.9|82978.7|82953.7|82973.5|82948.5|46
1621600600000|2021-05-21 12:36:40|82975.6|82950.6|82978.4|82953.4|82978.4|82953.4|82974.2|82949.2|44
1621600610000|2021-05-21 12:36:50|82975.9|82950.9|82976.7|82951.7|82979.3|82954.3|82974.5|82949.5|39
1621600620000|2021-05-21 12:37:00|82977.9|82952.9|82979.2|82954.2|82980|82955|82975.9|82950.9|50
1621600630000|2021-05-21 12:37:10|82976.2|82951.2|82975.2|82950.2|82978.4|82953.4|82964|82939|64
1621600640000|2021-05-21 12:37:20|82975.6|82950.6|82970.4|82945.4|82976.1|82951.1|82967.9|82942.9|51
1621600650000|2021-05-21 12:37:30|82970.9|82945.9|82974.1|82949.1|82978.3|82953.3|82970.4|82945.4|48
1621600660000|2021-05-21 12:37:40|82974|82949|82972.1|82947.1|82974.3|82949.3|82971.9|82946.9|29
1621600670000|2021-05-21 12:37:50|82972.3|82947.3|82971|82946|82972.9|82947.9|82967.4|82942.4|45
1621600680000|2021-05-21 12:38:00|82971.6|82946.6|82973.6|82948.6|82974.6|82949.6|82968.5|82943.5|49
1621600690000|2021-05-21 12:38:10|82973.7|82948.7|82976.6|82951.6|82976.6|82951.6|82972.3|82947.3|46
1621600700000|2021-05-21 12:38:20|82976.8|82951.8|82973.3|82948.3|82977.8|82952.8|82972.2|82947.2|58
1621600710000|2021-05-21 12:38:30|82972.6|82947.6|82971.4|82946.4|82974.2|82949.2|82970.8|82945.8|42
1621600720000|2021-05-21 12:38:40|82971.7|82946.7|82973.4|82948.4|82975.5|82950.5|82971.3|82946.3|38
1621600730000|2021-05-21 12:38:50|82973.2|82948.2|82974|82949|82976.1|82951.1|82971.1|82946.1|42
1621600740000|2021-05-21 12:39:00|82973|82948|82971.5|82946.5|82973.4|82948.4|82970.3|82945.3|51
1621600750000|2021-05-21 12:39:10|82971.4|82946.4|82974.6|82949.6|82975.4|82950.4|82971.3|82946.3|40
1621600760000|2021-05-21 12:39:20|82973.5|82948.5|82980.7|82955.7|82981.4|82956.4|82973.4|82948.4|46
1621600770000|2021-05-21 12:39:30|82981.1|82956.1|82979.3|82954.3|82981.4|82956.4|82978.7|82953.7|30
1621600780000|2021-05-21 12:39:40|82979.1|82954.1|82986.1|82961.1|82988|82963|82978.2|82953.2|52
1621600790000|2021-05-21 12:39:50|82986.6|82961.6|82986.3|82961.3|82986.7|82961.7|82981.8|82956.8|47
1621600800000|2021-05-21 12:40:00|82986.2|82961.2|82976.1|82951.1|82986.2|82961.2|82974.9|82949.9|48
1621600810000|2021-05-21 12:40:10|82976.4|82951.4|82975.7|82950.7|82980.3|82955.3|82972|82947|48
1621600820000|2021-05-21 12:40:20|82975.4|82950.4|82971.5|82946.5|82979|82954|82970.9|82945.9|54
1621600830000|2021-05-21 12:40:30|82972.5|82947.5|82972|82947|82974|82949|82970.8|82945.8|35
1621600840000|2021-05-21 12:40:40|82972.3|82947.3|82972|82947|82973.6|82948.6|82972|82947|43
1621600850000|2021-05-21 12:40:50|82972.6|82947.6|82970.3|82945.3|82975.9|82950.9|82969.9|82944.9|46
1621600860000|2021-05-21 12:41:00|82970.4|82945.4|82972|82947|82972.1|82947.1|82967.1|82942.1|61
1621600870000|2021-05-21 12:41:10|82972.2|82947.2|82975|82950|82975|82950|82970.9|82945.9|44
1621600880000|2021-05-21 12:41:20|82975.2|82950.2|82982.4|82957.4|82982.8|82957.8|82975.2|82950.2|43
1621600890000|2021-05-21 12:41:30|82982.9|82957.9|82972.4|82947.4|82983.7|82958.7|82971.6|82946.6|46
1621600900000|2021-05-21 12:41:40|82971.9|82946.9|82966.3|82941.3|82973.2|82948.2|82966.3|82941.3|39
1621600910000|2021-05-21 12:41:50|82966.2|82941.2|82964.5|82939.5|82966.2|82941.2|82964.4|82939.4|32
1621600920000|2021-05-21 12:42:00|82965|82940|82969.7|82944.7|82970.4|82945.4|82964.5|82939.5|39
1621600930000|2021-05-21 12:42:10|82969.5|82944.5|82966.1|82941.1|82969.9|82944.9|82965.1|82940.1|47
1621600940000|2021-05-21 12:42:20|82966.6|82941.6|82957.5|82932.5|82967.1|82942.1|82957.2|82932.2|53
1621600950000|2021-05-21 12:42:30|82957.8|82932.8|82954.5|82929.5|82959.1|82934.1|82952.2|82927.2|50
1621600960000|2021-05-21 12:42:40|82954.2|82929.2|82956.4|82931.4|82956.8|82931.8|82953.6|82928.6|35
1621600970000|2021-05-21 12:42:50|82956.5|82931.5|82958.1|82933.1|82958.1|82933.1|82956.1|82931.1|30
1621600980000|2021-05-21 12:43:00|82957.8|82932.8|82955.5|82930.5|82959.5|82934.5|82955.5|82930.5|54
1621600990000|2021-05-21 12:43:10|82955.8|82930.8|82953.2|82928.2|82955.8|82930.8|82952.7|82927.7|39
1621601000000|2021-05-21 12:43:20|82953.1|82928.1|82952.5|82927.5|82953.4|82928.4|82952.4|82927.4|28
1621601010000|2021-05-21 12:43:30|82952.7|82927.7|82949.2|82924.2|82952.9|82927.9|82949|82924|35
1621601020000|2021-05-21 12:43:40|82949.6|82924.6|82953.9|82928.9|82954.1|82929.1|82949.4|82924.4|32
1621601030000|2021-05-21 12:43:50|82954.1|82929.1|82961.7|82936.7|82962|82937|82954.1|82929.1|47
1621601040000|2021-05-21 12:44:00|82963|82938|82970.9|82945.9|82971.8|82946.8|82962.8|82937.8|40
1621601050000|2021-05-21 12:44:10|82970.1|82945.1|82972.5|82947.5|82972.6|82947.6|82969.8|82944.8|41
1621601060000|2021-05-21 12:44:20|82973|82948|82975.4|82950.4|82979.7|82954.7|82972.8|82947.8|55
1621601070000|2021-05-21 12:44:30|82975.5|82950.5|82969.9|82944.9|82978.5|82953.5|82969.5|82944.5|50
1621601080000|2021-05-21 12:44:40|82970.3|82945.3|82964.9|82939.9|82970.3|82945.3|82964.9|82939.9|38
1621601090000|2021-05-21 12:44:50|82965.3|82940.3|82967.7|82942.7|82967.7|82942.7|82964.4|82939.4|31
1621601100000|2021-05-21 12:45:00|82965|82940|82958.2|82933.2|82965|82940|82958.2|82933.2|29
1621601110000|2021-05-21 12:45:10|82957.4|82932.4|82963.6|82938.6|82965.7|82940.7|82955.9|82930.9|37
1621601120000|2021-05-21 12:45:20|82964.2|82939.2|82966.7|82941.7|82966.8|82941.8|82961.4|82936.4|43
1621601130000|2021-05-21 12:45:30|82966.5|82941.5|82971|82946|82971|82946|82965.2|82940.2|23
1621601140000|2021-05-21 12:45:40|82971.1|82946.1|82973.5|82948.5|82974.5|82949.5|82969.9|82944.9|52
1621601150000|2021-05-21 12:45:50|82973.7|82948.7|82964.8|82939.8|82974.2|82949.2|82964.2|82939.2|54
1621601160000|2021-05-21 12:46:00|82964.6|82939.6|82964.5|82939.5|82965.7|82940.7|82964.4|82939.4|37
1621601170000|2021-05-21 12:46:10|82964.3|82939.3|82967.6|82942.6|82967.7|82942.7|82964.3|82939.3|26
1621601180000|2021-05-21 12:46:20|82967.4|82942.4|82966.3|82941.3|82967.4|82942.4|82964.8|82939.8|45
1621601190000|2021-05-21 12:46:30|82966.1|82941.1|82966|82941|82966.3|82941.3|82964.9|82939.9|28
1621601200000|2021-05-21 12:46:40|82966.3|82941.3|82965.5|82940.5|82966.5|82941.5|82964.7|82939.7|29
1621601210000|2021-05-21 12:46:50|82965.4|82940.4|82965.6|82940.6|82965.9|82940.9|82965.2|82940.2|11
1621601220000|2021-05-21 12:47:00|82964.5|82939.5|82967.8|82942.8|82968.3|82943.3|82961.2|82936.2|34
1621601230000|2021-05-21 12:47:10|82968|82943|82964.6|82939.6|82968.4|82943.4|82963.2|82938.2|36
1621601240000|2021-05-21 12:47:20|82964.7|82939.7|82966.3|82941.3|82966.9|82941.9|82963.5|82938.5|39
1621601250000|2021-05-21 12:47:30|82966.5|82941.5|82964.8|82939.8|82966.9|82941.9|82962.3|82937.3|42
1621601260000|2021-05-21 12:47:40|82965|82940|82962.5|82937.5|82965|82940|82962.2|82937.2|27
1621601270000|2021-05-21 12:47:50|82962.4|82937.4|82961.9|82936.9|82962.9|82937.9|82961.5|82936.5|29
1621601280000|2021-05-21 12:48:00|82961|82936|82958.2|82933.2|82961.5|82936.5|82958.2|82933.2|35
1621601290000|2021-05-21 12:48:10|82958.5|82933.5|82958.7|82933.7|82959.7|82934.7|82958.2|82933.2|24
1621601300000|2021-05-21 12:48:20|82958.9|82933.9|82964.6|82939.6|82965|82940|82958.9|82933.9|31
1621601310000|2021-05-21 12:48:30|82964.5|82939.5|82966|82941|82967.2|82942.2|82964.4|82939.4|20
1621601320000|2021-05-21 12:48:40|82965.7|82940.7|82962.3|82937.3|82966.5|82941.5|82962.3|82937.3|34
1621601330000|2021-05-21 12:48:50|82962.4|82937.4|82966.4|82941.4|82967.2|82942.2|82962.2|82937.2|28
1621601340000|2021-05-21 12:49:00|82966.2|82941.2|82976.8|82951.8|82976.8|82951.8|82965.5|82940.5|44
1621601350000|2021-05-21 12:49:10|82976.9|82951.9|82977.9|82952.9|82982.6|82957.6|82976.1|82951.1|48
1621601360000|2021-05-21 12:49:20|82978.1|82953.1|82981.7|82956.7|82983.8|82958.8|82978.1|82953.1|32
1621601370000|2021-05-21 12:49:30|82981.4|82956.4|82982.2|82957.2|82987.2|82962.2|82981.3|82956.3|44
1621601380000|2021-05-21 12:49:40|82982.3|82957.3|82983.2|82958.2|82984.8|82959.8|82980.6|82955.6|49
1621601390000|2021-05-21 12:49:50|82983.4|82958.4|82977|82952|82983.8|82958.8|82977|82952|47
1621601400000|2021-05-21 12:50:00|82977.2|82952.2|82960|82935|82977.4|82952.4|82960|82935|51
1621601410000|2021-05-21 12:50:10|82959.8|82934.8|82963.4|82938.4|82964.2|82939.2|82956.1|82931.1|49
1621601420000|2021-05-21 12:50:20|82962.9|82937.9|82962.3|82937.3|82965.3|82940.3|82962.3|82937.3|46
1621601430000|2021-05-21 12:50:30|82960.3|82935.3|82959.4|82934.4|82962.1|82937.1|82958.7|82933.7|36
1621601440000|2021-05-21 12:50:40|82959.5|82934.5|82961.3|82936.3|82961.3|82936.3|82958.7|82933.7|24
1621601450000|2021-05-21 12:50:50|82961.2|82936.2|82960.1|82935.1|82961.2|82936.2|82958.8|82933.8|36
1621601460000|2021-05-21 12:51:00|82959.9|82934.9|82957.7|82932.7|82960.9|82935.9|82954.7|82929.7|39
1621601470000|2021-05-21 12:51:10|82958.1|82933.1|82957.7|82932.7|82958.1|82933.1|82955.5|82930.5|42
1621601480000|2021-05-21 12:51:20|82957.5|82932.5|82956.7|82931.7|82958.2|82933.2|82954|82929|42
1621601490000|2021-05-21 12:51:30|82957.2|82932.2|82956.1|82931.1|82957.2|82932.2|82955.4|82930.4|18
1621601500000|2021-05-21 12:51:40|82956.3|82931.3|82960.9|82935.9|82960.9|82935.9|82955.6|82930.6|38
1621601510000|2021-05-21 12:51:50|82960.5|82935.5|82958.1|82933.1|82961|82936|82958.1|82933.1|37
1621601520000|2021-05-21 12:52:00|82958.3|82933.3|82959.9|82934.9|82960.4|82935.4|82958.1|82933.1|30
1621601530000|2021-05-21 12:52:10|82959.5|82934.5|82958.7|82933.7|82964.3|82939.3|82956.9|82931.9|43
1621601540000|2021-05-21 12:52:20|82958.8|82933.8|82954.8|82929.8|82958.8|82933.8|82954.4|82929.4|49
1621601550000|2021-05-21 12:52:30|82954.4|82929.4|82952.2|82927.2|82954.4|82929.4|82949.6|82924.6|39
1621601560000|2021-05-21 12:52:40|82952.1|82927.1|82950.9|82925.9|82955.4|82930.4|82946.8|82921.8|39
1621601570000|2021-05-21 12:52:50|82951.2|82926.2|82947.3|82922.3|82951.2|82926.2|82946.9|82921.9|50
1621601580000|2021-05-21 12:53:00|82947.8|82922.8|82950.7|82925.7|82953.5|82928.5|82947.4|82922.4|37
1621601590000|2021-05-21 12:53:10|82950.9|82925.9|82952|82927|82952.2|82927.2|82950.9|82925.9|22
1621601600000|2021-05-21 12:53:20|82952.2|82927.2|82951|82926|82953.2|82928.2|82948.4|82923.4|32
1621601610000|2021-05-21 12:53:30|82952.2|82927.2|82952|82927|82952.4|82927.4|82950.6|82925.6|22
1621601620000|2021-05-21 12:53:40|82952.4|82927.4|82951.7|82926.7|82953.2|82928.2|82951.6|82926.6|37
1621601630000|2021-05-21 12:53:50|82951.8|82926.8|82951.7|82926.7|82952.4|82927.4|82950.9|82925.9|21
1621601640000|2021-05-21 12:54:00|82951.4|82926.4|82944.6|82919.6|82951.4|82926.4|82943.9|82918.9|28
1621601650000|2021-05-21 12:54:10|82944.7|82919.7|82944.8|82919.8|82945.2|82920.2|82943.5|82918.5|19
1621601660000|2021-05-21 12:54:20|82945.1|82920.1|82945|82920|82945.5|82920.5|82944.1|82919.1|28
1621601670000|2021-05-21 12:54:30|82944.9|82919.9|82942.1|82917.1|82945.5|82920.5|82940.9|82915.9|28
1621601680000|2021-05-21 12:54:40|82942.2|82917.2|82942.7|82917.7|82946.5|82921.5|82941.1|82916.1|49
1621601690000|2021-05-21 12:54:50|82940.4|82915.4|82941.7|82916.7|82942.1|82917.1|82939|82914|45
1621601700000|2021-05-21 12:55:00|82941.6|82916.6|82939.7|82914.7|82942.5|82917.5|82939.7|82914.7|43
1621601710000|2021-05-21 12:55:10|82939.9|82914.9|82934.6|82909.6|82941.3|82916.3|82934.3|82909.3|38
1621601720000|2021-05-21 12:55:20|82935.2|82910.2|82933|82908|82936.9|82911.9|82933|82908|43
1621601730000|2021-05-21 12:55:30|82932.9|82907.9|82934.7|82909.7|82935.5|82910.5|82931.2|82906.2|47
1621601740000|2021-05-21 12:55:40|82933.3|82908.3|82937.5|82912.5|82937.6|82912.6|82930|82905|44
1621601750000|2021-05-21 12:55:50|82937.8|82912.8|82935.7|82910.7|82938.8|82913.8|82934.4|82909.4|41
1621601760000|2021-05-21 12:56:00|82935.4|82910.4|82936.4|82911.4|82937.7|82912.7|82934.6|82909.6|45
1621601770000|2021-05-21 12:56:10|82935.1|82910.1|82933.2|82908.2|82936.4|82911.4|82932|82907|56
1621601780000|2021-05-21 12:56:20|82932.8|82907.8|82920|82895|82933.3|82908.3|82917.8|82892.8|63
1621601790000|2021-05-21 12:56:30|82920.1|82895.1|82911.6|82886.6|82922.3|82897.3|82911.1|82886.1|62
1621601800000|2021-05-21 12:56:40|82911.5|82886.5|82914.5|82889.5|82915.2|82890.2|82907.3|82882.3|67
1621601810000|2021-05-21 12:56:50|82914.6|82889.6|82914.7|82889.7|82915.9|82890.9|82912.6|82887.6|50
1621601820000|2021-05-21 12:57:00|82916|82891|82921.3|82896.3|82921.5|82896.5|82916|82891|46
1621601830000|2021-05-21 12:57:10|82921|82896|82932.3|82907.3|82933.7|82908.7|82920.8|82895.8|51
1621601840000|2021-05-21 12:57:20|82932.7|82907.7|82931.7|82906.7|82933.7|82908.7|82931.6|82906.6|40
1621601850000|2021-05-21 12:57:30|82931.8|82906.8|82928.3|82903.3|82932.3|82907.3|82925.2|82900.2|53
1621601860000|2021-05-21 12:57:40|82928.6|82903.6|82941.9|82916.9|82941.9|82916.9|82928.5|82903.5|38
1621601870000|2021-05-21 12:57:50|82942.6|82917.6|82940|82915|82944|82919|82940|82915|42
1621601880000|2021-05-21 12:58:00|82938.7|82913.7|82934.6|82909.6|82938.9|82913.9|82934.3|82909.3|40
1621601890000|2021-05-21 12:58:10|82934.7|82909.7|82935|82910|82936.1|82911.1|82930|82905|41
1621601900000|2021-05-21 12:58:20|82934.8|82909.8|82931.2|82906.2|82935.6|82910.6|82931.1|82906.1|40
1621601910000|2021-05-21 12:58:30|82932.1|82907.1|82938|82913|82941|82916|82930.3|82905.3|58
1621601920000|2021-05-21 12:58:40|82938.5|82913.5|82938.6|82913.6|82940.2|82915.2|82938.2|82913.2|42
1621601930000|2021-05-21 12:58:50|82938.4|82913.4|82933.9|82908.9|82938.4|82913.4|82931.7|82906.7|46
1621601940000|2021-05-21 12:59:00|82933.4|82908.4|82936.1|82911.1|82936.6|82911.6|82932.9|82907.9|46
1621601950000|2021-05-21 12:59:10|82936|82911|82938.5|82913.5|82939|82914|82931.6|82906.6|46
1621601960000|2021-05-21 12:59:20|82938.9|82913.9|82933.7|82908.7|82940|82915|82933.7|82908.7|51
1621601970000|2021-05-21 12:59:30|82932.5|82907.5|82930.2|82905.2|82935.6|82910.6|82928.3|82903.3|56
1621601980000|2021-05-21 12:59:40|82930.7|82905.7|82928.7|82903.7|82932.9|82907.9|82928.4|82903.4|53
1621601990000|2021-05-21 12:59:50|82929.2|82904.2|82933.7|82908.7|82935.1|82910.1|82929.1|82904.1|61
1621602000000|2021-05-21 13:00:00|82933.6|82908.6|82911.6|82886.6|82934.7|82909.7|82911.6|82886.6|67
1621602010000|2021-05-21 13:00:10|82911.5|82886.5|82888.8|82863.8|82913.1|82888.1|82887.4|82862.4|66
1621602020000|2021-05-21 13:00:20|82888.9|82863.9|82901.3|82876.3|82912|82876.4|82888.9|82861.3|58
1621602030000|2021-05-21 13:00:30|82902.6|82877.6|82896.7|82871.7|82902.7|82877.7|82894.2|82869.2|54
1621602040000|2021-05-21 13:00:40|82897|82872|82905.4|82880.4|82905.8|82880.8|82896.9|82871.9|54
1621602050000|2021-05-21 13:00:50|82905.7|82880.7|82909.4|82884.4|82916.2|82891.2|82905.2|82880.2|56
1621602060000|2021-05-21 13:01:00|82908.9|82883.9|82909.2|82884.2|82912.5|82887.5|82906.4|82881.4|58
1621602070000|2021-05-21 13:01:10|82908.7|82883.7|82909.8|82884.8|82910.6|82885.6|82907.8|82882.8|46
1621602080000|2021-05-21 13:01:20|82909.9|82884.9|82910.9|82885.9|82911.4|82886.4|82907.3|82882.3|56
1621602090000|2021-05-21 13:01:30|82910.8|82885.8|82904.6|82879.6|82910.8|82885.8|82904.6|82879.6|55
1621602100000|2021-05-21 13:01:40|82904.5|82879.5|82912.4|82887.4|82912.8|82887.8|82904.3|82879.3|49
1621602110000|2021-05-21 13:01:50|82910.6|82885.6|82910.8|82885.8|82914.8|82889.8|82909.6|82884.6|44
1621602120000|2021-05-21 13:02:00|82910.4|82885.4|82908.1|82883.1|82912.8|82887.8|82908.1|82883.1|41
1621602130000|2021-05-21 13:02:10|82907.7|82882.7|82906.5|82881.5|82909.4|82884.4|82905.4|82880.4|42
1621602140000|2021-05-21 13:02:20|82906.6|82881.6|82905.4|82880.4|82906.6|82881.6|82904.1|82879.1|42
1621602150000|2021-05-21 13:02:30|82906.9|82881.9|82914.7|82889.7|82915.3|82890.3|82906.1|82881.1|50
1621602160000|2021-05-21 13:02:40|82914.9|82889.9|82915.1|82890.1|82915.7|82890.7|82914.5|82889.5|27
1621602170000|2021-05-21 13:02:50|82915|82890|82929.8|82904.8|82930|82905|82914.7|82889.7|50
1621602180000|2021-05-21 13:03:00|82930.2|82905.2|82929.9|82904.9|82932.6|82907.6|82925.6|82900.6|58
1621602190000|2021-05-21 13:03:10|82930|82905|82930.9|82905.9|82930.9|82905.9|82929.6|82904.6|36
1621602200000|2021-05-21 13:03:20|82930.8|82905.8|82929.8|82904.8|82930.8|82905.8|82929.5|82904.5|24
1621602210000|2021-05-21 13:03:30|82929.6|82904.6|82926.8|82901.8|82929.8|82904.8|82925.7|82900.7|30
1621602220000|2021-05-21 13:03:40|82926.6|82901.6|82930.7|82905.7|82930.7|82905.7|82926.1|82901.1|36
1621602230000|2021-05-21 13:03:50|82930.6|82905.6|82924.6|82899.6|82930.6|82905.6|82921.9|82896.9|51
1621602240000|2021-05-21 13:04:00|82923.1|82898.1|82921.5|82896.5|82924.1|82899.1|82921.5|82896.5|48
1621602250000|2021-05-21 13:04:10|82921.7|82896.7|82924.9|82899.9|82939.1|82900.3|82921.4|82887.4|36
1621602260000|2021-05-21 13:04:20|82924.1|82899.1|82919.8|82894.8|82925.7|82900.7|82918.5|82893.5|40
1621602270000|2021-05-21 13:04:30|82918.3|82893.3|82915.1|82890.1|82921.8|82896.8|82915.1|82890.1|43
1621602280000|2021-05-21 13:04:40|82915|82890|82916.8|82891.8|82917.4|82892.4|82912.3|82887.3|46
1621602290000|2021-05-21 13:04:50|82917.2|82892.2|82923.5|82898.5|82926.6|82901.6|82917.2|82892.2|48
1621602300000|2021-05-21 13:05:00|82923|82898|82921.6|82896.6|82923|82898|82921.3|82896.3|33
1621602310000|2021-05-21 13:05:10|82921.7|82896.7|82920.7|82895.7|82924.4|82899.4|82919.1|82894.1|32
1621602320000|2021-05-21 13:05:20|82920.9|82895.9|82925.4|82900.4|82925.6|82900.6|82920.3|82895.3|31
1621602330000|2021-05-21 13:05:30|82925.5|82900.5|82931.3|82906.3|82931.3|82906.3|82925.3|82900.3|40
1621602340000|2021-05-21 13:05:40|82930.4|82905.4|82936|82911|82938|82913|82930.4|82905.4|58
1621602350000|2021-05-21 13:05:50|82936.2|82911.2|82937.2|82912.2|82937.9|82912.9|82936.2|82911.2|39
1621602360000|2021-05-21 13:06:00|82937.3|82912.3|82943.9|82918.9|82945|82920|82937|82912|54
1621602370000|2021-05-21 13:06:10|82944.1|82919.1|82944.6|82919.6|82945.2|82920.2|82943|82918|36
1621602380000|2021-05-21 13:06:20|82944.8|82919.8|82948.4|82923.4|82948.7|82923.7|82944.8|82919.8|35
1621602390000|2021-05-21 13:06:30|82948.3|82923.3|82947.1|82922.1|82948.3|82923.3|82946.2|82921.2|37
1621602400000|2021-05-21 13:06:40|82946.7|82921.7|82943.3|82918.3|82948|82923|82943.1|82918.1|37
1621602410000|2021-05-21 13:06:50|82943.2|82918.2|82947.4|82922.4|82948.5|82923.5|82942.7|82917.7|44
1621602420000|2021-05-21 13:07:00|82947.3|82922.3|82947.8|82922.8|82952|82927|82947.2|82922.2|35
1621602430000|2021-05-21 13:07:10|82947.5|82922.5|82964.5|82939.5|82965|82940|82947.2|82922.2|49
1621602440000|2021-05-21 13:07:20|82964.9|82939.9|82963.5|82938.5|82967.8|82942.8|82963.1|82938.1|52
1621602450000|2021-05-21 13:07:30|82963.9|82938.9|82967.1|82942.1|82969.2|82944.2|82961.2|82936.2|38
1621602460000|2021-05-21 13:07:40|82966.8|82941.8|82974.5|82949.5|82977.5|82952.5|82966.8|82941.8|50
1621602470000|2021-05-21 13:07:50|82974.3|82949.3|82979.2|82954.2|82979.7|82954.7|82969.6|82944.6|56
1621602480000|2021-05-21 13:08:00|82979.6|82954.6|82977.7|82952.7|82980.9|82955.9|82977.2|82952.2|48
1621602490000|2021-05-21 13:08:10|82981.6|82956.6|82983.4|82958.4|82986.3|82961.3|82977.8|82952.8|63
1621602500000|2021-05-21 13:08:20|82983.1|82958.1|82980.7|82955.7|82993.3|82959.6|82979.4|82943.3|40
1621602510000|2021-05-21 13:08:30|82980.3|82955.3|82978.9|82953.9|82981.3|82956.3|82978.9|82953.9|40
1621602520000|2021-05-21 13:08:40|82978.7|82953.7|82971.8|82946.8|82978.9|82953.9|82971.8|82946.8|42
1621602530000|2021-05-21 13:08:50|82971.9|82946.9|82966.7|82941.7|82972|82947|82966.7|82941.7|17
1621602540000|2021-05-21 13:09:00|82966.8|82941.8|82965|82940|82967.6|82942.6|82960.9|82935.9|44
1621602550000|2021-05-21 13:09:10|82965.1|82940.1|82961.1|82936.1|82965.3|82940.3|82958.4|82933.4|39
1621602560000|2021-05-21 13:09:20|82960.9|82935.9|82963.1|82938.1|82964.1|82939.1|82960.3|82935.3|38
1621602570000|2021-05-21 13:09:30|82963.2|82938.2|82971.5|82946.5|82971.5|82946.5|82960.7|82935.7|54
1621602580000|2021-05-21 13:09:40|82971.1|82946.1|82974.3|82949.3|82977.2|82952.2|82969.2|82944.2|46
1621602590000|2021-05-21 13:09:50|82973.6|82948.6|82975.3|82950.3|82977.7|82952.7|82973.2|82948.2|24
1621602600000|2021-05-21 13:10:00|82974.4|82949.4|82971.2|82946.2|82976|82951|82970|82945|47
1621602610000|2021-05-21 13:10:10|82970.8|82945.8|82967.8|82942.8|82971.4|82946.4|82967.6|82942.6|29
1621602620000|2021-05-21 13:10:20|82968|82943|82969|82944|82972.4|82947.4|82968|82943|44
1621602630000|2021-05-21 13:10:30|82968.9|82943.9|82976.4|82951.4|82976.7|82951.7|82968|82943|38
1621602640000|2021-05-21 13:10:40|82976.1|82951.1|82972.5|82947.5|82977.4|82952.4|82972.1|82947.1|40
1621602650000|2021-05-21 13:10:50|82972.4|82947.4|82973.8|82948.8|82980.5|82955.5|82972.4|82947.4|52
1621602660000|2021-05-21 13:11:00|82974.2|82949.2|82975.1|82950.1|82978|82953|82973.1|82948.1|43
1621602670000|2021-05-21 13:11:10|82974|82949|82974.8|82949.8|82975.9|82950.9|82973.5|82948.5|36
1621602680000|2021-05-21 13:11:20|82974.9|82949.9|82978.4|82953.4|82978.4|82953.4|82974.7|82949.7|20
1621602690000|2021-05-21 13:11:30|82979.3|82954.3|82978.2|82953.2|82979.3|82954.3|82977.5|82952.5|22
1621602700000|2021-05-21 13:11:40|82978.1|82953.1|82981.6|82956.6|82984.9|82959.9|82977.5|82952.5|26
1621602710000|2021-05-21 13:11:50|82982.1|82957.1|82986.9|82961.9|82987.8|82962.8|82982.1|82957.1|30
1621602720000|2021-05-21 13:12:00|82986.4|82961.4|82982.4|82957.4|82986.7|82961.7|82982.3|82957.3|42
1621602730000|2021-05-21 13:12:10|82982.6|82957.6|82989.4|82964.4|82989.4|82964.4|82982|82957|46
1621602740000|2021-05-21 13:12:20|82989.5|82964.5|82984.7|82959.7|82989.9|82964.9|82983.6|82958.6|33
1621602750000|2021-05-21 13:12:30|82984.4|82959.4|82984.6|82959.6|82986.3|82961.3|82983|82958|32
1621602760000|2021-05-21 13:12:40|82985|82960|82981|82956|82986.1|82961.1|82977.9|82952.9|34
1621602770000|2021-05-21 13:12:50|82980.7|82955.7|82981.3|82956.3|82984.9|82959.9|82977.5|82952.5|46
1621602780000|2021-05-21 13:13:00|82981.2|82956.2|82987.9|82962.9|82988|82963|82981.1|82956.1|35
1621602790000|2021-05-21 13:13:10|82990.2|82965.2|82986.9|82961.9|82991.1|82966.1|82986.9|82961.9|40
1621602800000|2021-05-21 13:13:20|82987|82962|82988.8|82963.8|82988.8|82963.8|82985.1|82960.1|33
1621602810000|2021-05-21 13:13:30|82988.9|82963.9|82986.3|82961.3|82989.2|82964.2|82986.3|82961.3|32
1621602820000|2021-05-21 13:13:40|82986.4|82961.4|82991.9|82966.9|82993.2|82968.2|82986.3|82961.3|38
1621602830000|2021-05-21 13:13:50|82991.8|82966.8|82990.1|82965.1|82992.4|82967.4|82987.7|82962.7|45
1621602840000|2021-05-21 13:14:00|82991.2|82966.2|82992.5|82967.5|82992.8|82967.8|82990.2|82965.2|44
1621602850000|2021-05-21 13:14:10|82992.3|82967.3|82993.3|82968.3|83003.9|82970.6|82990.8|82952.8|56
1621602860000|2021-05-21 13:14:20|82992.8|82967.8|82999.8|82974.8|83000.1|82975.1|82992.8|82967.8|48
1621602870000|2021-05-21 13:14:30|82999.9|82974.9|82996.1|82971.1|83000.3|82975.3|82996.1|82971.1|35
1621602880000|2021-05-21 13:14:40|82995.9|82970.9|82989.6|82964.6|82998|82973|82989.3|82964.3|53
1621602890000|2021-05-21 13:14:50|82989.2|82964.2|82986.7|82961.7|82991.1|82966.1|82984.9|82959.9|52
1621602900000|2021-05-21 13:15:00|82986.4|82961.4|82989.1|82964.1|82990.5|82965.5|82986|82961|58
1621602910000|2021-05-21 13:15:10|82989.3|82964.3|82989.2|82964.2|82990|82965|82987|82962|35
1621602920000|2021-05-21 13:15:20|82989.1|82964.1|82995.8|82970.8|82996.3|82971.3|82988.3|82963.3|45
1621602930000|2021-05-21 13:15:30|82995.9|82970.9|82996.5|82971.5|83000.5|82975.5|82995.5|82970.5|50
1621602940000|2021-05-21 13:15:40|82996.4|82971.4|82999.5|82974.5|82999.5|82974.5|82996.1|82971.1|43
1621602950000|2021-05-21 13:15:50|82999.4|82974.4|82997.3|82972.3|82999.6|82974.6|82995.8|82970.8|41
1621602960000|2021-05-21 13:16:00|82996.8|82971.8|82996.2|82971.2|82997.8|82972.8|82992.9|82967.9|42
1621602970000|2021-05-21 13:16:10|82996.9|82971.9|82995.7|82970.7|82997.1|82972.1|82992.7|82967.7|38
1621602980000|2021-05-21 13:16:20|82995.5|82970.5|82995.9|82970.9|82996.5|82971.5|82988.4|82963.4|44
1621602990000|2021-05-21 13:16:30|82995.7|82970.7|82996.7|82971.7|82997.2|82972.2|82994.7|82969.7|38
1621603000000|2021-05-21 13:16:40|82997|82972|82996.1|82971.1|82998.9|82973.9|82996|82971|37
1621603010000|2021-05-21 13:16:50|82996.5|82971.5|82995.1|82970.1|83003.9|82978.9|82993|82968|54
1621603020000|2021-05-21 13:17:00|82995|82970|82996.2|82971.2|82998.2|82973.2|82993.9|82968.9|43
1621603030000|2021-05-21 13:17:10|82996.5|82971.5|82992.6|82967.6|82996.5|82971.5|82992.1|82967.1|48
1621603040000|2021-05-21 13:17:20|82992.2|82967.2|82992.2|82967.2|82994.4|82969.4|82988.4|82963.4|44
1621603050000|2021-05-21 13:17:30|82992.5|82967.5|82993.6|82968.6|82994.5|82969.5|82990.3|82965.3|38
1621603060000|2021-05-21 13:17:40|82994.4|82969.4|82989.8|82964.8|82994.4|82969.4|82988.8|82963.8|48
1621603070000|2021-05-21 13:17:50|82989.7|82964.7|82990.5|82965.5|82991.7|82966.7|82988.7|82963.7|39
1621603080000|2021-05-21 13:18:00|82989.3|82964.3|82990.1|82965.1|82990.3|82965.3|82988.2|82963.2|36
1621603090000|2021-05-21 13:18:10|82990.2|82965.2|82988.9|82963.9|82992.9|82967.9|82988.7|82963.7|42
1621603100000|2021-05-21 13:18:20|82988.7|82963.7|82983.9|82958.9|82989.6|82964.6|82983.4|82958.4|41
1621603110000|2021-05-21 13:18:30|82984.2|82959.2|82981.9|82956.9|82987|82962|82981.9|82956.9|41
1621603120000|2021-05-21 13:18:40|82980.8|82955.8|82971.2|82946.2|82981.4|82956.4|82971|82946|49
1621603130000|2021-05-21 13:18:50|82971.7|82946.7|82973|82948|82976.4|82951.4|82969.7|82944.7|54
1621603140000|2021-05-21 13:19:00|82973.7|82948.7|82975.9|82950.9|82976.6|82951.6|82972.3|82947.3|47
1621603150000|2021-05-21 13:19:10|82976.1|82951.1|82967.8|82942.8|82976.3|82951.3|82961.1|82936.1|48
1621603160000|2021-05-21 13:19:20|82967.2|82942.2|82972.8|82947.8|82972.8|82947.8|82967.1|82942.1|59
1621603170000|2021-05-21 13:19:30|82971.6|82946.6|82971.5|82946.5|82972.1|82947.1|82970.6|82945.6|32
1621603180000|2021-05-21 13:19:40|82972|82947|82976.5|82951.5|82976.7|82951.7|82971.2|82946.2|39
1621603190000|2021-05-21 13:19:50|82977.4|82952.4|82982.2|82957.2|82982.5|82957.5|82977.1|82952.1|40
1621603200000|2021-05-21 13:20:00|82981.3|82956.3|82979.3|82954.3|82982|82957|82979.2|82954.2|44
1621603210000|2021-05-21 13:20:10|82979.2|82954.2|82978.2|82953.2|82980.1|82955.1|82975.6|82950.6|38
1621603220000|2021-05-21 13:20:20|82978.4|82953.4|82978.1|82953.1|82979.3|82954.3|82976.9|82951.9|29
1621603230000|2021-05-21 13:20:30|82977.7|82952.7|82974.3|82949.3|82977.9|82952.9|82972|82947|42
1621603240000|2021-05-21 13:20:40|82973.9|82948.9|82978.6|82953.6|82978.7|82953.7|82973.1|82948.1|30
1621603250000|2021-05-21 13:20:50|82978.4|82953.4|82978.9|82953.9|82980.1|82955.1|82975.7|82950.7|34
1621603260000|2021-05-21 13:21:00|82979.1|82954.1|82977|82952|82980.3|82955.3|82976.1|82951.1|43
1621603270000|2021-05-21 13:21:10|82977.3|82952.3|82974.8|82949.8|82977.3|82952.3|82973.4|82948.4|34
1621603280000|2021-05-21 13:21:20|82974.5|82949.5|82976.7|82951.7|82977.3|82952.3|82973.8|82948.8|36
1621603290000|2021-05-21 13:21:30|82976.6|82951.6|82982.9|82957.9|82983.9|82958.9|82975.7|82950.7|44
1621603300000|2021-05-21 13:21:40|82984.6|82959.6|82985|82960|82988.8|82963.8|82982.9|82957.9|41
1621603310000|2021-05-21 13:21:50|82985.3|82960.3|82980.7|82955.7|82985.3|82960.3|82980.4|82955.4|30
1621603320000|2021-05-21 13:22:00|82980.6|82955.6|82979.8|82954.8|82980.8|82955.8|82979.8|82954.8|21
1621603330000|2021-05-21 13:22:10|82979.7|82954.7|82981.2|82956.2|82982.3|82957.3|82979.3|82954.3|26
1621603340000|2021-05-21 13:22:20|82981.1|82956.1|82987.8|82962.8|82987.9|82962.9|82980.6|82955.6|37
1621603350000|2021-05-21 13:22:30|82987.5|82962.5|82983.9|82958.9|82988|82963|82983.2|82958.2|43
1621603360000|2021-05-21 13:22:40|82983.7|82958.7|82988.4|82963.4|82988.7|82963.7|82983.7|82958.7|39
1621603370000|2021-05-21 13:22:50|82988.3|82963.3|82989.7|82964.7|82992|82967|82988.1|82963.1|46
1621603380000|2021-05-21 13:23:00|82989.5|82964.5|82988.4|82963.4|82991.1|82966.1|82986.6|82961.6|41
1621603390000|2021-05-21 13:23:10|82988.9|82963.9|82989.4|82964.4|82992.9|82967.9|82987.9|82962.9|40
1621603400000|2021-05-21 13:23:20|82989.6|82964.6|82989.9|82964.9|82990.3|82965.3|82988.4|82963.4|36
1621603410000|2021-05-21 13:23:30|82989.7|82964.7|83002.1|82977.1|83003.6|82978.6|82988.4|82963.4|62
1621603420000|2021-05-21 13:23:40|83002.2|82977.2|83008.8|82983.8|83011|82986|83002.2|82977.2|53
1621603430000|2021-05-21 13:23:50|83008.9|82983.9|83015.5|82990.5|83016.6|82991.6|83008.3|82983.3|38
1621603440000|2021-05-21 13:24:00|83015.3|82990.3|83023.2|82998.2|83040.1|83004.6|83014.4|82988.7|63
1621603450000|2021-05-21 13:24:10|83023.5|82998.5|83030.3|83005.3|83041.5|83008.6|83023.1|82986.7|52
1621603460000|2021-05-21 13:24:20|83030.7|83005.7|83029.7|83004.7|83040.6|83006|83027.1|82989.2|54
1621603470000|2021-05-21 13:24:30|83027.1|83002.1|83039.3|82989.3|83039.3|83005.1|83024.4|82986.5|55
1621603480000|2021-05-21 13:24:40|83026.7|83001.7|83025.1|83000.1|83035.8|83002.4|83023.4|82984.3|33
1621603490000|2021-05-21 13:24:50|83024.3|82999.3|83022.6|82997.6|83025|83000|83022.6|82997.6|30
1621603500000|2021-05-21 13:25:00|83022.7|82997.7|83017.8|82992.8|83023.8|82998.8|83017.1|82992.1|49
1621603510000|2021-05-21 13:25:10|83017.7|82992.7|83012.9|82987.9|83018.9|82993.9|83011.4|82986.4|45
1621603520000|2021-05-21 13:25:20|83013.2|82988.2|83016.2|82991.2|83018.1|82993.1|83008.8|82983.8|54
1621603530000|2021-05-21 13:25:30|83015.8|82990.8|83012|82987|83025.2|82991.2|83011.8|82974.9|33
1621603540000|2021-05-21 13:25:40|83011.5|82986.5|83015|82990|83015.9|82990.9|83011.5|82986.5|46
1621603550000|2021-05-21 13:25:50|83014.5|82989.5|83022.6|82997.6|83023.3|82998.3|83013.8|82988.8|60
1621603560000|2021-05-21 13:26:00|83022.7|82997.7|83025.2|83000.2|83026.5|83001.5|83022.5|82997.5|48
1621603570000|2021-05-21 13:26:10|83025.4|83000.4|83025.5|83000.5|83027.3|83002.3|83024.3|82999.3|37
1621603580000|2021-05-21 13:26:20|83025.3|83000.3|83025|83000|83027.4|83002.4|83023.7|82998.7|41
1621603590000|2021-05-21 13:26:30|83024.3|82999.3|83023.8|82998.8|83026.6|83001.6|83022.4|82997.4|48
1621603600000|2021-05-21 13:26:40|83025.2|83000.2|83021|82996|83039.8|83003.9|83020.2|82989.8|53
1621603610000|2021-05-21 13:26:50|83021.1|82996.1|83020.3|82995.3|83026.1|83001.1|83019.1|82994.1|36
1621603620000|2021-05-21 13:27:00|83020.1|82995.1|83022.9|82997.9|83023.6|82998.6|83018.1|82993.1|28
1621603630000|2021-05-21 13:27:10|83022.8|82997.8|83025.8|83000.8|83028.6|83003.6|83022|82997|35
1621603640000|2021-05-21 13:27:20|83025.7|83000.7|83019.2|82994.2|83027.6|83002.6|83018.8|82993.8|44
1621603650000|2021-05-21 13:27:30|83019.3|82994.3|83020.2|82995.2|83022.6|82997.6|83017.8|82992.8|46
1621603660000|2021-05-21 13:27:40|83020.1|82995.1|83022.4|82997.4|83024|82999|83019|82994|41
1621603670000|2021-05-21 13:27:50|83022.6|82997.6|83022.1|82997.1|83023.2|82998.2|83020.2|82995.2|22
1621603680000|2021-05-21 13:28:00|83023.5|82998.5|83018.7|82993.7|83023.8|82998.8|83018.7|82993.7|31
1621603690000|2021-05-21 13:28:10|83019|82994|83018.8|82993.8|83019|82994|83018.3|82993.3|18
1621603700000|2021-05-21 13:28:20|83018.9|82993.9|83019.1|82994.1|83021.1|82996.1|83017.2|82992.2|21
1621603710000|2021-05-21 13:28:30|83019.6|82994.6|83019.1|82994.1|83021.2|82996.2|83015.6|82990.6|28
1621603720000|2021-05-21 13:28:40|83019|82994|83015.6|82990.6|83019.1|82994.1|83014.9|82989.9|33
1621603730000|2021-05-21 13:28:50|83015.1|82990.1|83016.1|82991.1|83016.1|82991.1|83014.6|82989.6|20
1621603740000|2021-05-21 13:29:00|83015.3|82990.3|83020|82995|83033.5|82997|83015.3|82980.2|34
1621603750000|2021-05-21 13:29:10|83019.7|82994.7|83016.2|82991.2|83020.3|82995.3|83012.3|82987.3|40
1621603760000|2021-05-21 13:29:20|83015.3|82990.3|83014.8|82989.8|83017.6|82992.6|83014.6|82989.6|34
1621603770000|2021-05-21 13:29:30|83017.2|82992.2|83015.8|82990.8|83030.8|82996.8|83014.6|82976.7|47
1621603780000|2021-05-21 13:29:40|83015.4|82990.4|83013.3|82988.3|83015.4|82990.4|83013.3|82988.3|33
1621603790000|2021-05-21 13:29:50|83013.2|82988.2|83011.5|82986.5|83013.3|82988.3|83009.1|82984.1|47
1621603800000|2021-05-21 13:30:00|83011.3|82986.3|83021|82971|83025.1|82991.5|83011.3|82969.7|61
1621603810000|2021-05-21 13:30:10|83021.2|82971.2|83004.9|82979.9|83021.2|82982.5|83004.3|82967.7|50
1621603820000|2021-05-21 13:30:20|83004.6|82979.6|83008.8|82983.8|83009.5|82984.5|83004.3|82979.3|52
1621603830000|2021-05-21 13:30:30|83009.1|82984.1|83008.3|82983.3|83009.3|82984.3|83005.9|82980.9|39
1621603840000|2021-05-21 13:30:40|83008.5|82983.5|83018.3|82968.3|83018.3|82985.9|83004.9|82967.3|44
1621603850000|2021-05-21 13:30:50|83018.2|82968.2|83018.5|82968.5|83019.1|82969.1|83016.5|82966.5|36
1621603860000|2021-05-21 13:31:00|83018.9|82968.9|83016.6|82991.6|83028.9|82991.8|83009.7|82968.6|38
1621603870000|2021-05-21 13:31:10|83015.8|82990.8|83013.3|82988.3|83016.7|82991.7|83012.2|82987.2|32
1621603880000|2021-05-21 13:31:20|83013.4|82988.4|83000.7|82975.7|83013.4|82988.4|82999.4|82974.4|29
1621603890000|2021-05-21 13:31:30|82999.8|82974.8|83003.1|82978.1|83015.7|82980.9|82999.8|82965.7|34
1621603900000|2021-05-21 13:31:40|83003|82978|83014.7|82964.7|83017.4|82980|82999.8|82962.8|36
1621603910000|2021-05-21 13:31:50|83015.3|82965.3|83008.1|82983.1|83021.2|82985.5|83003.5|82964.5|33
1621603920000|2021-05-21 13:32:00|83009.2|82984.2|83006.8|82981.8|83021.5|82986.4|83006.6|82969.7|36
1621603930000|2021-05-21 13:32:10|83006.7|82981.7|83012.3|82987.3|83021.3|82990|83005|82968.3|35
1621603940000|2021-05-21 13:32:20|83013.3|82988.3|83014.9|82989.9|83017.5|82992.5|83010|82985|39
1621603950000|2021-05-21 13:32:30|83014.7|82989.7|83011.6|82986.6|83016.8|82991.8|83011.2|82986.2|34
1621603960000|2021-05-21 13:32:40|83012.2|82987.2|83006.1|82981.1|83012.8|82987.8|83002.7|82977.7|35
1621603970000|2021-05-21 13:32:50|83005.6|82980.6|83014.3|82989.3|83014.3|82989.3|83005.2|82980.2|38
1621603980000|2021-05-21 13:33:00|83013.9|82988.9|83023|82998|83035.2|82998.3|83013.1|82983.5|37
1621603990000|2021-05-21 13:33:10|83022.6|82997.6|83027.5|82977.5|83028.8|82997.6|83014.3|82976.7|36
1621604000000|2021-05-21 13:33:20|83027.9|82977.9|83009.2|82959.2|83027.9|82989.2|82994.6|82957.2|33
1621604010000|2021-05-21 13:33:30|83009.3|82959.3|83008.5|82983.5|83017.2|82985.1|83005.7|82959.3|40
1621604020000|2021-05-21 13:33:40|83008.6|82983.6|83004.3|82979.3|83016.7|82984.7|83003.6|82966.2|36
1621604030000|2021-05-21 13:33:50|83005.1|82980.1|83005.1|82980.1|83005.4|82980.4|83003.5|82978.5|35
1621604040000|2021-05-21 13:34:00|83005.2|82980.2|83006.7|82981.7|83006.7|82981.7|83003.6|82978.6|27
1621604050000|2021-05-21 13:34:10|83007.4|82982.4|83006|82981|83007.4|82982.4|83000.8|82975.8|39
1621604060000|2021-05-21 13:34:20|83005.4|82980.4|83003.1|82978.1|83006.1|82981.1|83001.4|82976.4|35
1621604070000|2021-05-21 13:34:30|83002.6|82977.6|82998.6|82973.6|83002.6|82977.6|82996.5|82971.5|35
1621604080000|2021-05-21 13:34:40|82998.2|82973.2|82992.8|82967.8|82998.2|82973.2|82991.6|82966.6|32
1621604090000|2021-05-21 13:34:50|82993.3|82968.3|82998.6|82973.6|83007.5|82975.2|82992.6|82957.5|38
1621604100000|2021-05-21 13:35:00|82998.7|82973.7|82996.9|82971.9|82998.8|82973.8|82996.6|82971.6|24
1621604110000|2021-05-21 13:35:10|82996.5|82971.5|82992.9|82967.9|82999|82974|82992.8|82967.8|32
1621604120000|2021-05-21 13:35:20|82992|82967|82986.3|82961.3|82992.2|82967.2|82986.3|82961.3|32
1621604130000|2021-05-21 13:35:30|82987.4|82962.4|82999|82974|83004.7|82974|82987.4|82951|33
1621604140000|2021-05-21 13:35:40|82997.9|82972.9|82991.9|82966.9|82999.5|82974.5|82990.1|82965.1|32
1621604150000|2021-05-21 13:35:50|82991.6|82966.6|82988.3|82963.3|82991.6|82966.6|82986|82961|36
1621604160000|2021-05-21 13:36:00|82988|82963|82986.7|82961.7|82989.5|82964.5|82986.4|82961.4|29
1621604170000|2021-05-21 13:36:10|82985.8|82960.8|82984.1|82959.1|82986.6|82961.6|82981|82956|29
1621604180000|2021-05-21 13:36:20|82984|82959|82990.1|82965.1|82990.7|82965.7|82984|82959|29
1621604190000|2021-05-21 13:36:30|82990.8|82965.8|82981.5|82956.5|82990.8|82965.8|82981.5|82956.5|28
1621604200000|2021-05-21 13:36:40|82982|82957|82981.9|82956.9|82983.6|82958.6|82981.8|82956.8|25
1621604210000|2021-05-21 13:36:50|82981.7|82956.7|82987.1|82962.1|82987.3|82962.3|82981.4|82956.4|26
1621604220000|2021-05-21 13:37:00|82987.2|82962.2|82986.5|82961.5|82987.2|82962.2|82985.2|82960.2|26
1621604230000|2021-05-21 13:37:10|82986.6|82961.6|82990.9|82965.9|83003.2|82966.1|82983.6|82945.3|38
1621604240000|2021-05-21 13:37:20|82989.4|82964.4|82989.5|82964.5|82991.4|82966.4|82989.4|82964.4|25
1621604250000|2021-05-21 13:37:30|82989.6|82964.6|82989.7|82964.7|82990.2|82965.2|82986.3|82961.3|25
1621604260000|2021-05-21 13:37:40|82989.9|82964.9|82990.4|82965.4|82991.2|82966.2|82989|82964|30
1621604270000|2021-05-21 13:37:50|82990.3|82965.3|82986.6|82961.6|82990.3|82965.3|82986.6|82961.6|31
1621604280000|2021-05-21 13:38:00|82986.8|82961.8|82989.1|82964.1|82990.5|82965.5|82986.8|82961.8|28
1621604290000|2021-05-21 13:38:10|82989.7|82964.7|82990.6|82965.6|82990.6|82965.6|82986|82961|24
1621604300000|2021-05-21 13:38:20|82990.5|82965.5|82995.2|82970.2|83005.6|82970.2|82990.1|82955.6|32
1621604310000|2021-05-21 13:38:30|82995.8|82970.8|82997.5|82972.5|82998|82973|82994.5|82969.5|36
1621604320000|2021-05-21 13:38:40|82997.7|82972.7|82995.3|82970.3|82997.8|82972.8|82995.3|82970.3|30
1621604330000|2021-05-21 13:38:50|82996.9|82971.9|82993.1|82968.1|82996.9|82971.9|82992.3|82967.3|32
1621604340000|2021-05-21 13:39:00|82993.3|82968.3|82993.8|82968.8|82997.1|82972.1|82989.1|82964.1|39
1621604350000|2021-05-21 13:39:10|82993.9|82968.9|82990.4|82965.4|82994.7|82969.7|82990.4|82965.4|31
1621604360000|2021-05-21 13:39:20|83004.7|82954.7|82998.9|82948.9|83006.2|82970.5|82986|82948.9|38
1621604370000|2021-05-21 13:39:30|82997.8|82947.8|82987.8|82937.8|82999.6|82959.8|82975.2|82931.8|43
1621604380000|2021-05-21 13:39:40|82989.3|82939.3|82990.5|82965.5|82996.2|82965.5|82987.2|82937.5|34
1621604390000|2021-05-21 13:39:50|82991|82966|82992.5|82967.5|83008.5|82972.7|82990.4|82953.5|40
1621604400000|2021-05-21 13:40:00|82993|82968|82995.5|82970.5|82997.1|82972.1|82991.3|82966.3|35
1621604410000|2021-05-21 13:40:10|82995.4|82970.4|82994.4|82969.4|82996.2|82971.2|82990.4|82965.4|37
1621604420000|2021-05-21 13:40:20|82992.1|82967.1|82982.4|82957.4|82992.7|82967.7|82981.9|82956.9|36
1621604430000|2021-05-21 13:40:30|82982.3|82957.3|82989.4|82964.4|82989.6|82964.6|82982.3|82957.3|39
1621604440000|2021-05-21 13:40:40|82988.9|82963.9|82983.9|82958.9|82989|82964|82979.8|82954.8|37
1621604450000|2021-05-21 13:40:50|82983.4|82958.4|82980.9|82955.9|82983.5|82958.5|82979.8|82954.8|33
1621604460000|2021-05-21 13:41:00|82980.8|82955.8|82978.1|82953.1|82982|82957|82975.1|82950.1|35
1621604470000|2021-05-21 13:41:10|82978|82953|82976.9|82951.9|82978.6|82953.6|82976.3|82951.3|23
1621604480000|2021-05-21 13:41:20|82977.2|82952.2|82981.6|82956.6|82982.9|82957.9|82977.2|82952.2|24
1621604490000|2021-05-21 13:41:30|82981.3|82956.3|82971.3|82946.3|82981.6|82956.6|82970|82945|36
1621604500000|2021-05-21 13:41:40|82970.5|82945.5|82967.9|82942.9|82973.2|82948.2|82967.9|82942.9|30
1621604510000|2021-05-21 13:41:50|82967.2|82942.2|82960.2|82935.2|82971.5|82946.5|82959.7|82919.5|33
1621604520000|2021-05-21 13:42:00|82963.1|82938.1|82985.2|82935.2|82988.6|82947.5|82963.1|82935.1|33
1621604530000|2021-05-21 13:42:10|82985.5|82935.5|82967.6|82942.6|82985.8|82947.6|82966.6|82928.5|31
1621604540000|2021-05-21 13:42:20|82967.8|82942.8|82968.3|82943.3|82981.4|82945.1|82967.2|82930.3|29
1621604550000|2021-05-21 13:42:30|82968.6|82943.6|82984.7|82934.7|82985.4|82944.2|82968|82933|25
1621604560000|2021-05-21 13:42:40|82984.8|82934.8|82984.2|82934.2|82985.5|82935.5|82983.7|82933.7|22
1621604570000|2021-05-21 13:42:50|82984.6|82934.6|82986.1|82936.1|82986.8|82936.8|82984|82934|26
1621604580000|2021-05-21 13:43:00|82986|82936|82964.2|82939.2|82986.1|82939.9|82963.8|82926.9|25
1621604590000|2021-05-21 13:43:10|82964.3|82939.3|82971|82946|82971|82946|82961.1|82936.1|32
1621604600000|2021-05-21 13:43:20|82970.7|82945.7|82970.2|82945.2|82971.6|82946.6|82969.7|82944.7|25
1621604610000|2021-05-21 13:43:30|82970.3|82945.3|82980.1|82955.1|82980.3|82955.3|82970.1|82945.1|26
1621604620000|2021-05-21 13:43:40|82977.2|82952.2|82973.9|82948.9|82977.7|82952.7|82973.4|82948.4|22
1621604630000|2021-05-21 13:43:50|82974.1|82949.1|82990.8|82940.8|82991.2|82952.6|82974|82939.9|21
1621604640000|2021-05-21 13:44:00|82990.4|82940.4|83014.6|82964.6|83014.9|82975.4|82990.4|82940.4|38
1621604650000|2021-05-21 13:44:10|83014.9|82964.9|83017.3|82967.3|83024|82974|83013.2|82963.2|38
1621604660000|2021-05-21 13:44:20|83017.2|82967.2|83015.7|82965.7|83021.2|82971.2|83015.5|82965.5|29
1621604670000|2021-05-21 13:44:30|83015.4|82965.4|83019.6|82969.6|83020.3|82970.3|83015.4|82965.4|26
1621604680000|2021-05-21 13:44:40|83019.7|82969.7|83007.3|82957.3|83020|82970|83004.1|82954.1|30
1621604690000|2021-05-21 13:44:50|83008.6|82958.6|82999.9|82949.9|83009.6|82959.6|82999.4|82949.4|43
1621604700000|2021-05-21 13:45:00|83006|82956|83045.3|82995.3|83064|83014|83003.6|82953.6|43
1621604710000|2021-05-21 13:45:10|83044.5|82994.5|83067.1|83017.1|83068.4|83018.4|83044.5|82994.5|44
1621604720000|2021-05-21 13:45:20|83069.2|83019.2|83066.8|83016.8|83079.4|83029.4|83066.8|83016.8|40
1621604730000|2021-05-21 13:45:30|83068.4|83018.4|83063.3|83013.3|83073.5|83027.8|83049.5|83012.5|42
1621604740000|2021-05-21 13:45:40|83061.1|83011.1|83067.1|83042.1|83075.5|83042.3|83046.4|83010.2|41
1621604750000|2021-05-21 13:45:50|83066.9|83041.9|83060.9|83010.9|83074.4|83043|83051.6|83009.7|41
1621604760000|2021-05-21 13:46:00|83062.1|83012.1|83024.1|82999.1|83062.1|83022.4|83024.1|82987.9|45
1621604770000|2021-05-21 13:46:10|83026.3|83001.3|83036.2|83011.2|83054.4|83014.9|83026.3|82993.5|41
1621604780000|2021-05-21 13:46:20|83035|83010|83037.2|82987.2|83037.2|83011.5|83023.7|82985|38
1621604790000|2021-05-21 13:46:30|83037.1|82987.1|83037|83012|83041.1|83013|83021.5|82985.6|36
1621604800000|2021-05-21 13:46:40|83041.4|83016.4|83039.5|83014.5|83054.1|83020.2|83038.3|83004.1|42
1621604810000|2021-05-21 13:46:50|83039.7|83014.7|83036.4|83011.4|83055.8|83018.2|83036.3|83000.1|34
1621604820000|2021-05-21 13:47:00|83037.7|83012.7|83029.7|83004.7|83045.9|83018.8|83027.9|82995.9|42
1621604830000|2021-05-21 13:47:10|83030.9|83005.9|83033.7|83008.7|83037.8|83012.8|83028.7|83003.7|41
1621604840000|2021-05-21 13:47:20|83034.2|83009.2|83034.5|83009.5|83038.3|83013.3|83033.5|83008.5|41
1621604850000|2021-05-21 13:47:30|83034.6|83009.6|83039.3|83014.3|83048.6|83023.6|83034.6|83009.6|40
1621604860000|2021-05-21 13:47:40|83044.6|83019.6|83051|83026|83066.3|83029.2|83044.6|83004.7|39
1621604870000|2021-05-21 13:47:50|83050.8|83025.8|83049.9|83024.9|83062.2|83027.1|83044.1|83002.8|42
1621604880000|2021-05-21 13:48:00|83051|83026|83045.2|83020.2|83070.1|83031.9|83042.9|83005.5|43
1621604890000|2021-05-21 13:48:10|83045.5|83020.5|83043.9|83018.9|83055.9|83020.5|83042.7|83004.3|37
1621604900000|2021-05-21 13:48:20|83043.8|83018.8|83059.9|83034.9|83060.2|83035.2|83043.4|83018.4|40
1621604910000|2021-05-21 13:48:30|83055.1|83030.1|83053.5|83028.5|83056.8|83031.8|83048.3|83023.3|41
1621604920000|2021-05-21 13:48:40|83054|83029|83056.9|83031.9|83064.7|83033.3|83048.7|83013.3|41
1621604930000|2021-05-21 13:48:50|83057.8|83032.8|83065.9|83040.9|83065.9|83040.9|83053.8|83028.8|39
1621604940000|2021-05-21 13:49:00|83065.5|83040.5|83066.3|83041.3|83083.4|83047|83061.5|83030.3|39
1621604950000|2021-05-21 13:49:10|83067.5|83042.5|83065.5|83040.5|83068.2|83043.2|83063.5|83038.5|38
1621604960000|2021-05-21 13:49:20|83066.1|83041.1|83060.8|83035.8|83066.1|83041.1|83059.9|83034.9|38
1621604970000|2021-05-21 13:49:30|83061.1|83036.1|83053.7|83028.7|83068.3|83043.3|83053.5|83028.5|37
1621604980000|2021-05-21 13:49:40|83053|83028|83049.5|83024.5|83054.8|83029.8|83048.2|83023.2|39
1621604990000|2021-05-21 13:49:50|83049.2|83024.2|83070.1|83045.1|83075.6|83045.1|83049.2|83024.2|39
1621605000000|2021-05-21 13:50:00|83068.9|83043.9|83078|83053|83098.8|83062|83060.4|83028.9|44
1621605010000|2021-05-21 13:50:10|83091.2|83041.2|83084.8|83059.8|83097.5|83060.7|83078.5|83039|42
1621605020000|2021-05-21 13:50:20|83084.3|83059.3|83086.5|83061.5|83099.5|83064.6|83082.4|83045.2|45
1621605030000|2021-05-21 13:50:30|83086.2|83061.2|83095.4|83070.4|83102.7|83070.4|83086.2|83052.7|39
1621605040000|2021-05-21 13:50:40|83096.4|83071.4|83106.5|83081.5|83116.8|83081.7|83095.7|83060.7|45
1621605050000|2021-05-21 13:50:50|83106.7|83081.7|83099.8|83074.8|83117.6|83086.7|83099.6|83067.6|42
1621605060000|2021-05-21 13:51:00|83099|83074|83086.5|83061.5|83114.4|83077.9|83086.5|83049|44
1621605070000|2021-05-21 13:51:10|83086.8|83061.8|83084|83059|83102.4|83068.9|83081.8|83048.6|38
1621605080000|2021-05-21 13:51:20|83083.5|83058.5|83082.2|83057.2|83096.1|83059.7|83076.9|83046.1|41
1621605090000|2021-05-21 13:51:30|83082.4|83057.4|83085.4|83060.4|83087.5|83062.5|83080.4|83055.4|38
1621605100000|2021-05-21 13:51:40|83084.8|83059.8|83090.2|83065.2|83104.1|83067.7|83084.2|83054.1|41
1621605110000|2021-05-21 13:51:50|83089.4|83064.4|83090.2|83065.2|83108.9|83070.6|83089.4|83055.9|40
1621605120000|2021-05-21 13:52:00|83090.6|83065.6|83087.3|83062.3|83091.8|83066.8|83083.8|83058.8|25
1621605130000|2021-05-21 13:52:10|83087.4|83062.4|83088.8|83063.8|83098.1|83066|83083.3|83047.1|43
1621605140000|2021-05-21 13:52:20|83091.8|83066.8|83091|83066|83107.3|83070.7|83090.7|83055.3|40
1621605150000|2021-05-21 13:52:30|83091.1|83066.1|83083.2|83058.2|83091.1|83066.1|83080.6|83055.6|38
1621605160000|2021-05-21 13:52:40|83083.5|83058.5|83086.1|83061.1|83089.4|83064.4|83083.5|83058.5|35
1621605170000|2021-05-21 13:52:50|83086|83061|83101.8|83076.8|83101.8|83076.8|83085.5|83060.5|37
1621605180000|2021-05-21 13:53:00|83101.2|83076.2|83109.8|83084.8|83125|83087.8|83101.2|83068.5|44
1621605190000|2021-05-21 13:53:10|83109|83084|83144.9|83094.9|83145.3|83102|83109|83082.4|37
1621605200000|2021-05-21 13:53:20|83145.1|83095.1|83137.8|83087.8|83145.8|83110.1|83131.2|83086.8|39
1621605210000|2021-05-21 13:53:30|83139.5|83089.5|83126.6|83101.6|83140.3|83103.1|83119.1|83089|40
1621605220000|2021-05-21 13:53:40|83126.7|83101.7|83128.5|83103.5|83138.7|83106.1|83124.1|83087.8|41
1621605230000|2021-05-21 13:53:50|83126.4|83101.4|83124.4|83074.4|83131.2|83103.5|83118.2|83073.7|42
1621605240000|2021-05-21 13:54:00|83128.2|83078.2|83114.1|83089.1|83129.8|83090.3|83114.1|83075.8|40
1621605250000|2021-05-21 13:54:10|83113.4|83088.4|83113.9|83088.9|83116.5|83091.5|83112.9|83087.9|37
1621605260000|2021-05-21 13:54:20|83114.4|83089.4|83118.2|83093.2|83118.2|83093.2|83113.9|83088.9|39
1621605270000|2021-05-21 13:54:30|83117.6|83092.6|83119|83094|83123.6|83098.6|83114.4|83089.4|43
1621605280000|2021-05-21 13:54:40|83119.9|83094.9|83120|83095|83120.5|83095.5|83118.7|83093.7|29
1621605290000|2021-05-21 13:54:50|83119.7|83094.7|83119.6|83094.6|83134.9|83098|83119|83083.9|33
1621605300000|2021-05-21 13:55:00|83119.8|83094.8|83129.4|83104.4|83135.9|83104.6|83119.8|83085.9|40
1621605310000|2021-05-21 13:55:10|83129.6|83104.6|83140.9|83090.9|83142.7|83104.9|83125.9|83090.9|37
1621605320000|2021-05-21 13:55:20|83140.6|83090.6|83145.7|83095.7|83147.8|83107.3|83125.9|83090.4|41
1621605330000|2021-05-21 13:55:30|83145.8|83095.8|83137.2|83112.2|83146.9|83113.9|83132.9|83095.8|35
1621605340000|2021-05-21 13:55:40|83136.7|83111.7|83134.4|83109.4|83140.1|83115.1|83134|83109|36
1621605350000|2021-05-21 13:55:50|83134.6|83109.6|83134.5|83109.5|83145.1|83109.6|83131.8|83094.1|39
1621605360000|2021-05-21 13:56:00|83133.7|83108.7|83123.4|83098.4|83140.5|83108.7|83122.8|83089.7|38
1621605370000|2021-05-21 13:56:10|83123.5|83098.5|83123.1|83098.1|83124.9|83099.9|83122.8|83097.8|41
1621605380000|2021-05-21 13:56:20|83123.5|83098.5|83129.5|83104.5|83131.5|83106.5|83122.4|83097.4|39
1621605390000|2021-05-21 13:56:30|83129.4|83104.4|83120.6|83095.6|83133.1|83108.1|83117.8|83092.8|38
1621605400000|2021-05-21 13:56:40|83119.9|83094.9|83117.3|83092.3|83124.8|83099.8|83115.1|83090.1|40
1621605410000|2021-05-21 13:56:50|83117.2|83092.2|83108.6|83083.6|83130.4|83093.3|83108.6|83079.1|41
1621605420000|2021-05-21 13:57:00|83106.7|83081.7|83105.4|83080.4|83120.4|83086.4|83099.6|83067.2|42
1621605430000|2021-05-21 13:57:10|83105.5|83080.5|83104.8|83054.8|83114.7|83080.5|83103.8|83054.3|34
1621605440000|2021-05-21 13:57:20|83103.5|83053.5|83109.3|83059.3|83118.4|83068.4|83101.3|83051.3|40
1621605450000|2021-05-21 13:57:30|83109.9|83059.9|83115.4|83065.4|83116.9|83066.9|83109.9|83059.9|38
1621605460000|2021-05-21 13:57:40|83115.6|83065.6|83107.1|83057.1|83115.7|83065.7|83105.6|83055.6|37
1621605470000|2021-05-21 13:57:50|83106.7|83056.7|83097.4|83047.4|83109.1|83059.1|83096.6|83046.6|57
1621605480000|2021-05-21 13:58:00|83097.5|83047.5|83092.8|83042.8|83099.8|83049.8|83091.8|83041.8|49
1621605490000|2021-05-21 13:58:10|83092.3|83042.3|83090.6|83040.6|83094|83044|83089|83039|61
1621605500000|2021-05-21 13:58:20|83090.8|83040.8|83090.3|83040.3|83091.1|83041.1|83090.3|83040.3|34
1621605510000|2021-05-21 13:58:30|83089.8|83039.8|83081.6|83031.6|83091.9|83041.9|83080.8|83030.8|50
1621605520000|2021-05-21 13:58:40|83081.5|83031.5|83084.6|83034.6|83086.7|83036.7|83081.4|83031.4|51
1621605530000|2021-05-21 13:58:50|83083.8|83033.8|83074|83024|83084.7|83034.7|83072.8|83022.8|40
1621605540000|2021-05-21 13:59:00|83073.3|83023.3|83071|83021|83075.8|83025.8|83070.4|83020.4|57
1621605550000|2021-05-21 13:59:10|83071.7|83021.7|83073.2|83023.2|83075.6|83025.6|83071.7|83021.7|52
1621605560000|2021-05-21 13:59:20|83073.4|83023.4|83074.7|83024.7|83075.8|83025.8|83073|83023|40
1621605570000|2021-05-21 13:59:30|83075.9|83025.9|83074|83024|83076.9|83026.9|83074|83024|45
1621605580000|2021-05-21 13:59:40|83073.4|83023.4|83075.3|83025.3|83076.9|83026.9|83069.9|83019.9|56
1621605590000|2021-05-21 13:59:50|83075.6|83025.6|83076.9|83026.9|83082.9|83032.9|83073.5|83023.5|65
1621605600000|2021-05-21 14:00:00|83077.2|83027.2|83073.7|83023.7|83081.8|83031.8|83072.2|83022.2|71
1621605610000|2021-05-21 14:00:10|83072.4|83022.4|83074.7|83024.7|83076.8|83026.8|83072|83022|65
1621605620000|2021-05-21 14:00:20|83074.2|83024.2|83073.3|83023.3|83078.4|83028.4|83072.5|83022.5|63
1621605630000|2021-05-21 14:00:30|83073.6|83023.6|83079.6|83029.6|83079.6|83029.6|83066.4|83016.4|66
1621605640000|2021-05-21 14:00:40|83079.5|83029.5|83085.3|83035.3|83085.6|83046.9|83065.7|83025.8|63
1621605650000|2021-05-21 14:00:50|83085.8|83035.8|83086.6|83036.6|83090.5|83052|83072.1|83032.9|67
1621605660000|2021-05-21 14:01:00|83086|83036|83095.3|83045.3|83097.5|83047.5|83086|83036|70
1621605670000|2021-05-21 14:01:10|83096.6|83046.6|83094.8|83044.8|83100.5|83050.5|83090.9|83040.9|66
1621605680000|2021-05-21 14:01:20|83094.7|83044.7|83111.7|83061.7|83112|83062.2|83086.7|83044.7|64
1621605690000|2021-05-21 14:01:30|83110.8|83060.8|83102.1|83077.1|83119.1|83079.8|83101.4|83060.8|67
1621605700000|2021-05-21 14:01:40|83102.3|83077.3|83094.5|83069.5|83109.7|83077.3|83094.5|83057.3|54
1621605710000|2021-05-21 14:01:50|83094.8|83069.8|83109.8|83059.8|83109.8|83069.8|83089.3|83054.1|48
1621605720000|2021-05-21 14:02:00|83108.9|83058.9|83103.6|83053.6|83111.1|83061.1|83103.4|83053.4|55
1621605730000|2021-05-21 14:02:10|83104.2|83054.2|83103.9|83053.9|83109|83070.8|83091.6|83052.4|49
1621605740000|2021-05-21 14:02:20|83103.5|83053.5|83110.7|83060.7|83110.9|83071.1|83084.3|83049|52
1621605750000|2021-05-21 14:02:30|83110.5|83060.5|83117.1|83067.1|83117.4|83075.3|83095.5|83053.5|60
1621605760000|2021-05-21 14:02:40|83116.4|83066.4|83119.3|83069.3|83124.2|83074.2|83116.3|83066.3|57
1621605770000|2021-05-21 14:02:50|83119|83069|83124.4|83074.4|83124.7|83082.2|83105.9|83063.6|55
1621605780000|2021-05-21 14:03:00|83123.7|83073.7|83106.5|83081.5|83124.4|83087.1|83106.3|83073.5|57
1621605790000|2021-05-21 14:03:10|83104.5|83079.5|83109.3|83084.3|83111.7|83086.7|83103|83078|56
1621605800000|2021-05-21 14:03:20|83111.7|83086.7|83112.5|83087.5|83115|83090|83109.1|83084.1|49
1621605810000|2021-05-21 14:03:30|83112.9|83087.9|83110.8|83085.8|83125.5|83089.5|83110.3|83073.2|41
1621605820000|2021-05-21 14:03:40|83110.9|83085.9|83117.7|83067.7|83118.4|83088.7|83105.4|83067.2|41
1621605830000|2021-05-21 14:03:50|83117.5|83067.5|83101.2|83076.2|83117.5|83080.5|83100.8|83065.8|46
1621605840000|2021-05-21 14:04:00|83101.5|83076.5|83111.3|83086.3|83125.1|83089.9|83101.4|83069.9|56
1621605850000|2021-05-21 14:04:10|83110.7|83085.7|83113.1|83088.1|83114.1|83089.1|83108|83083|34
1621605860000|2021-05-21 14:04:20|83113|83088|83117.2|83092.2|83118.5|83093.5|83112.6|83087.6|37
1621605870000|2021-05-21 14:04:30|83116.5|83091.5|83123.9|83073.9|83128.8|83091.9|83112.7|83073.1|36
1621605880000|2021-05-21 14:04:40|83125.3|83075.3|83123.8|83073.8|83125.3|83091.2|83110.6|83073.4|41
1621605890000|2021-05-21 14:04:50|83123.3|83073.3|83109.7|83084.7|83124.5|83088.1|83108.6|83070.4|45
1621605900000|2021-05-21 14:05:00|83109.5|83084.5|83104.2|83079.2|83119.3|83084.5|83103.1|83067.8|51
1621605910000|2021-05-21 14:05:10|83104|83079|83105.4|83055.4|83110.2|83079.4|83093.2|83055.4|53
1621605920000|2021-05-21 14:05:20|83097.5|83072.5|83093.4|83068.4|83107.1|83075.4|83093.4|83053.7|65
1621605930000|2021-05-21 14:05:30|83094.9|83069.9|83093.9|83068.9|83098.7|83073.7|83092.8|83067.8|53
1621605940000|2021-05-21 14:05:40|83094.9|83069.9|83094.9|83069.9|83109.5|83073.4|83093.2|83056.6|45
1621605950000|2021-05-21 14:05:50|83094.5|83069.5|83102.6|83077.6|83113.4|83081.1|83094.5|83063.4|51
1621605960000|2021-05-21 14:06:00|83102.4|83077.4|83124.4|83099.4|83126.4|83101.4|83101.5|83076.5|66
1621605970000|2021-05-21 14:06:10|83124.8|83099.8|83123.7|83098.7|83126.8|83101.8|83122.2|83097.2|48
1621605980000|2021-05-21 14:06:20|83123.9|83098.9|83127.7|83102.7|83131.9|83106.9|83121.8|83096.8|50
1621605990000|2021-05-21 14:06:30|83126.1|83101.1|83130.5|83105.5|83131.9|83106.9|83124.7|83099.7|55
1621606000000|2021-05-21 14:06:40|83130.6|83105.6|83132.9|83107.9|83136.9|83111.9|83130.6|83105.6|47
1621606010000|2021-05-21 14:06:50|83133.1|83108.1|83128.8|83103.8|83135.3|83110.3|83126.9|83101.9|47
1621606020000|2021-05-21 14:07:00|83128.6|83103.6|83141.9|83116.9|83142.3|83117.3|83128.5|83103.5|63
1621606030000|2021-05-21 14:07:10|83141.5|83116.5|83144.2|83119.2|83144.2|83119.2|83137.7|83112.7|54
1621606040000|2021-05-21 14:07:20|83144|83119|83141.7|83116.7|83146|83121|83140.9|83115.9|60
1621606050000|2021-05-21 14:07:30|83141.8|83116.8|83149.3|83124.3|83149.9|83124.9|83141.8|83116.8|57
1621606060000|2021-05-21 14:07:40|83149|83124|83146.1|83121.1|83161.5|83124.8|83143.8|83107.7|54
1621606070000|2021-05-21 14:07:50|83146|83121|83146|83121|83147.1|83122.1|83144.4|83119.4|49
1621606080000|2021-05-21 14:08:00|83146.3|83121.3|83161|83136|83167.1|83142.1|83144.9|83119.9|62
1621606090000|2021-05-21 14:08:10|83161.6|83136.6|83140.8|83115.8|83161.6|83136.6|83140|83111.4|62
1621606100000|2021-05-21 14:08:20|83141.5|83116.5|83155.1|83105.1|83155.9|83118.4|83141.1|83104.4|39
1621606110000|2021-05-21 14:08:30|83154.7|83104.7|83144.9|83119.9|83157|83119.9|83142.6|83104.7|39
1621606120000|2021-05-21 14:08:40|83147.2|83122.2|83143|83118|83147.2|83122.2|83142.8|83117.8|46
1621606130000|2021-05-21 14:08:50|83141.8|83116.8|83147.5|83122.5|83148.4|83123.4|83141|83116|42
1621606140000|2021-05-21 14:09:00|83147.7|83122.7|83159.2|83134.2|83160.2|83135.2|83142.3|83117.3|53
1621606150000|2021-05-21 14:09:10|83159.7|83134.7|83170.5|83145.5|83172.1|83147.1|83156.3|83131.3|59
1621606160000|2021-05-21 14:09:20|83170.3|83145.3|83171.3|83146.3|83186.5|83152|83169.6|83136.2|65
1621606170000|2021-05-21 14:09:30|83171.5|83146.5|83180.2|83155.2|83190.7|83157.7|83166.7|83140.7|55
1621606180000|2021-05-21 14:09:40|83180.7|83155.7|83176.6|83151.6|83181.6|83156.6|83176.2|83151.2|40
1621606190000|2021-05-21 14:09:50|83176.5|83151.5|83159.1|83134.1|83186.3|83151.9|83158.2|83133.2|50
1621606200000|2021-05-21 14:10:00|83159.3|83134.3|83159|83134|83172.2|83135.7|83150.5|83119.3|60
1621606210000|2021-05-21 14:10:10|83159.1|83134.1|83162.8|83137.8|83174|83141.3|83158.5|83121.7|54
1621606220000|2021-05-21 14:10:20|83163.1|83138.1|83148.2|83123.2|83164.7|83138.6|83148.1|83114.7|59
1621606230000|2021-05-21 14:10:30|83146.6|83121.6|83142.1|83117.1|83157.3|83123|83141|83107.3|55
1621606240000|2021-05-21 14:10:40|83142.2|83117.2|83145.8|83120.8|83153.2|83121|83139.4|83102.1|56
1621606250000|2021-05-21 14:10:50|83145.6|83120.6|83144|83119|83146.1|83121.1|83138.7|83113.7|49
1621606260000|2021-05-21 14:11:00|83143.3|83118.3|83148.9|83123.9|83151.6|83126.6|83142|83117|51
1621606270000|2021-05-21 14:11:10|83149.2|83124.2|83148.5|83123.5|83149.8|83124.8|83146.4|83121.4|44
1621606280000|2021-05-21 14:11:20|83148.6|83123.6|83143.2|83118.2|83148.9|83123.9|83142.7|83117.7|48
1621606290000|2021-05-21 14:11:30|83143.1|83118.1|83146.4|83121.4|83148.7|83123.7|83142.3|83117.3|48
1621606300000|2021-05-21 14:11:40|83145.1|83120.1|83150.4|83125.4|83151.4|83126.4|83145.1|83120.1|44
1621606310000|2021-05-21 14:11:50|83149.9|83124.9|83152.8|83127.8|83154.8|83129.8|83147.7|83122.7|50
1621606320000|2021-05-21 14:12:00|83153.1|83128.1|83158.1|83133.1|83158.1|83133.1|83152.1|83127.1|57
1621606330000|2021-05-21 14:12:10|83158|83133|83155.1|83130.1|83175.6|83137.2|83153.8|83117.8|65
1621606340000|2021-05-21 14:12:20|83155|83130|83160|83135|83170.9|83135.6|83149.4|83112.5|61
1621606350000|2021-05-21 14:12:30|83159.2|83134.2|83170|83145|83182.4|83145.6|83158.5|83127.3|62
1621606360000|2021-05-21 14:12:40|83170.1|83145.1|83213.3|83163.3|83214.6|83173|83170|83145|63
1621606370000|2021-05-21 14:12:50|83213.4|83163.4|83226.3|83176.3|83227|83182.9|83201.5|83162.8|56
1621606380000|2021-05-21 14:13:00|83226.4|83176.4|83243.3|83193.3|83244.3|83194.3|83210.3|83167.8|73
1621606390000|2021-05-21 14:13:10|83242.7|83192.7|83229.3|83204.3|83246.7|83210.3|83228.1|83187.4|74
1621606400000|2021-05-21 14:13:20|83229.2|83204.2|83248.7|83198.7|83256.1|83206.1|83227.4|83187.1|71
1621606410000|2021-05-21 14:13:30|83247.9|83197.9|83244.4|83194.4|83249.7|83199.7|83244.4|83194.4|39
1621606420000|2021-05-21 14:13:40|83244.1|83194.1|83243.2|83193.2|83245.2|83195.2|83241|83191|51
1621606430000|2021-05-21 14:13:50|83243.4|83193.4|83243.1|83193.1|83244.4|83194.4|83242.3|83192.3|38
1621606440000|2021-05-21 14:14:00|83235.5|83210.5|83238.4|83213.4|83238.8|83213.8|83234.9|83209.9|51
1621606450000|2021-05-21 14:14:10|83238.6|83213.6|83229.9|83204.9|83248.7|83213.6|83227.2|83187.4|54
1621606460000|2021-05-21 14:14:20|83230.5|83205.5|83237.9|83212.9|83237.9|83212.9|83227.5|83202.5|60
1621606470000|2021-05-21 14:14:30|83236.9|83211.9|83240.9|83215.9|83243.8|83218.8|83235.6|83210.6|66
1621606480000|2021-05-21 14:14:40|83240.7|83215.7|83244.2|83219.2|83245.4|83220.4|83239.5|83214.5|51
1621606490000|2021-05-21 14:14:50|83242.5|83217.5|83243.2|83218.2|83257.2|83219.2|83242.5|83204.7|43
1621606500000|2021-05-21 14:15:00|83243.3|83218.3|83267.6|83217.6|83278.2|83243.8|83243.3|83217.6|69
1621606510000|2021-05-21 14:15:10|83256.1|83231.1|83281.8|83231.8|83282.3|83242.3|83249.2|83221.1|65
1621606520000|2021-05-21 14:15:20|83282.1|83232.1|83253|83228|83282.1|83242.4|83252.7|83220.8|61
1621606530000|2021-05-21 14:15:30|83252.7|83227.7|83245.1|83220.1|83254.9|83229.9|83245.1|83220.1|55
1621606540000|2021-05-21 14:15:40|83246.7|83221.7|83243.5|83218.5|83246.7|83221.7|83238.9|83213.9|61
1621606550000|2021-05-21 14:15:50|83240.4|83215.4|83240.6|83215.6|83243.5|83218.5|83239.8|83214.8|46
1621606560000|2021-05-21 14:16:00|83240.7|83215.7|83247.7|83222.7|83248.4|83223.4|83239.1|83214.1|60
1621606570000|2021-05-21 14:16:10|83247.4|83222.4|83247.7|83222.7|83248.9|83223.9|83244.4|83219.4|57
1621606580000|2021-05-21 14:16:20|83247.3|83222.3|83213|83188|83248.6|83223.6|83212.2|83175.3|68
1621606590000|2021-05-21 14:16:30|83213.4|83188.4|83209.1|83184.1|83224.6|83188.4|83206.2|83167.3|59
1621606600000|2021-05-21 14:16:40|83209.4|83184.4|83203.6|83178.6|83219.4|83185.6|83203.3|83167.4|48
1621606610000|2021-05-21 14:16:50|83204.2|83179.2|83215.7|83165.7|83219.4|83180.7|83204.2|83165.5|44
1621606620000|2021-05-21 14:17:00|83215.6|83165.6|83220.8|83195.8|83226.9|83195.9|83208.3|83164.2|60
1621606630000|2021-05-21 14:17:10|83221|83196|83221.3|83196.3|83222.5|83197.5|83219.6|83194.6|51
1621606640000|2021-05-21 14:17:20|83218.9|83193.9|83224.1|83199.1|83238|83201.5|83218.9|83186.7|51
1621606650000|2021-05-21 14:17:30|83223.8|83198.8|83215.5|83190.5|83236|83198.8|83213.4|83178.2|62
1621606660000|2021-05-21 14:17:40|83215.9|83190.9|83210.6|83185.6|83226.8|83190.9|83209.4|83175.3|61
1621606670000|2021-05-21 14:17:50|83211.6|83186.6|83210.3|83185.3|83224.6|83188.4|83206.4|83173.1|56
1621606680000|2021-05-21 14:18:00|83210.9|83185.9|83216.9|83191.9|83232.9|83195.8|83210.4|83173.6|64
1621606690000|2021-05-21 14:18:10|83217|83192|83234.4|83184.4|83237.2|83192.8|83216.7|83179.4|73
1621606700000|2021-05-21 14:18:20|83233.9|83183.9|83236.5|83186.5|83237.9|83200.7|83223.1|83181.2|64
1621606710000|2021-05-21 14:18:30|83236.3|83186.3|83272|83222|83279.1|83236.4|83224.9|83185.3|64
1621606720000|2021-05-21 14:18:40|83271.5|83221.5|83263.9|83213.9|83274.2|83224.2|83262.8|83212.8|70
1621606730000|2021-05-21 14:18:50|83263.4|83213.4|83251.7|83226.7|83267.2|83227.4|83251.6|83212.8|59
1621606740000|2021-05-21 14:19:00|83251.2|83226.2|83243.1|83218.1|83264.4|83226.2|83241.2|83203.9|62
1621606750000|2021-05-21 14:19:10|83242.3|83217.3|83238.5|83213.5|83254.9|83218.3|83238.2|83199.9|61
1621606760000|2021-05-21 14:19:20|83237.7|83212.7|83249.4|83199.4|83250|83218.6|83237|83199.2|57
1621606770000|2021-05-21 14:19:30|83249.8|83199.8|83234|83209|83249.8|83213.4|83233.7|83199.8|57
1621606780000|2021-05-21 14:19:40|83234.2|83209.2|83235.4|83185.4|83241.4|83212.2|83226.3|83184.9|60
1621606790000|2021-05-21 14:19:50|83235.9|83185.9|83227|83202|83237.3|83202.3|83223.5|83185.3|52
1621606800000|2021-05-21 14:20:00|83227.5|83202.5|83234.2|83209.2|83247.6|83210.7|83224.4|83197.3|61
1621606810000|2021-05-21 14:20:10|83234.1|83209.1|83227.6|83202.6|83242|83209.7|83225.2|83189.8|61
1621606820000|2021-05-21 14:20:20|83225.6|83200.6|83229.2|83204.2|83229.9|83204.9|83225.6|83200.6|53
1621606830000|2021-05-21 14:20:30|83229.1|83204.1|83231.1|83206.1|83245.1|83208.5|83228.2|83193.2|52
1621606840000|2021-05-21 14:20:40|83231|83206|83248|83198|83249.5|83207.9|83226.8|83196.7|55
1621606850000|2021-05-21 14:20:50|83247.2|83197.2|83230.3|83205.3|83247.3|83208.8|83228.6|83191.8|52
1621606860000|2021-05-21 14:21:00|83230.5|83205.5|83231.4|83206.4|83235.3|83210.3|83229.1|83204.1|48
1621606870000|2021-05-21 14:21:10|83231.6|83206.6|83232.7|83207.7|83232.7|83207.7|83230.8|83205.8|42
1621606880000|2021-05-21 14:21:20|83233|83208|83250.1|83200.1|83251.9|83216.4|83232.4|83199.2|51
1621606890000|2021-05-21 14:21:30|83250.4|83200.4|83239|83214|83250.6|83216.6|83236.4|83200.3|61
1621606900000|2021-05-21 14:21:40|83238.9|83213.9|83237.2|83212.2|83240.8|83215.8|83236.7|83211.7|45
1621606910000|2021-05-21 14:21:50|83236.4|83211.4|83240.5|83215.5|83240.5|83215.5|83234.6|83209.6|39
1621606920000|2021-05-21 14:22:00|83240.8|83215.8|83238.4|83213.4|83241.1|83216.1|83238.4|83213.4|32
1621606930000|2021-05-21 14:22:10|83238.1|83213.1|83237.9|83212.9|83239.4|83214.4|83236.7|83211.7|22
1621606940000|2021-05-21 14:22:20|83237.6|83212.6|83233.1|83208.1|83237.6|83212.6|83230.2|83205.2|42
1621606950000|2021-05-21 14:22:30|83232.9|83207.9|83235.2|83210.2|83236.6|83211.6|83232.8|83207.8|47
1621606960000|2021-05-21 14:22:40|83235.6|83210.6|83228.6|83203.6|83235.6|83210.6|83228.6|83203.6|44
1621606970000|2021-05-21 14:22:50|83229.1|83204.1|83232|83182|83235|83204.6|83222.2|83182|50
1621606980000|2021-05-21 14:23:00|83233.5|83183.5|83218.4|83193.4|83234.3|83196.7|83218.4|83182.9|53
1621606990000|2021-05-21 14:23:10|83218.3|83193.3|83212.3|83187.3|83223.8|83193.7|83210.7|83173.8|45
1621607000000|2021-05-21 14:23:20|83212.1|83187.1|83207.6|83182.6|83229.7|83193.5|83206.7|83170.5|52
1621607010000|2021-05-21 14:23:30|83207.4|83182.4|83210.3|83185.3|83224.1|83188.6|83207.4|83173.2|44
1621607020000|2021-05-21 14:23:40|83210.4|83185.4|83224.1|83174.1|83225.3|83185.4|83208.1|83173|46
1621607030000|2021-05-21 14:23:50|83222.4|83172.4|83205.6|83180.6|83223.1|83181.8|83203.8|83165.9|49
1621607040000|2021-05-21 14:24:00|83205.7|83180.7|83211.9|83186.9|83223.8|83188.5|83205.5|83172.6|58
1621607050000|2021-05-21 14:24:10|83212.1|83187.1|83213.8|83188.8|83214.7|83189.7|83212.1|83187.1|41
1621607060000|2021-05-21 14:24:20|83213.7|83188.7|83219|83194|83220.3|83195.3|83213.3|83188.3|39
1621607070000|2021-05-21 14:24:30|83219.5|83194.5|83214.7|83189.7|83222.3|83197.3|83212.1|83187.1|55
1621607080000|2021-05-21 14:24:40|83214.8|83189.8|83211.8|83186.8|83217.1|83192.1|83210.4|83185.4|61
1621607090000|2021-05-21 14:24:50|83212|83187|83221.8|83196.8|83221.8|83196.8|83211.1|83186.1|44
1621607100000|2021-05-21 14:25:00|83221.5|83196.5|83221|83196|83222.9|83197.9|83214.9|83189.9|55
1621607110000|2021-05-21 14:25:10|83221.4|83196.4|83220|83195|83229.2|83204.2|83218.5|83193.5|57
1621607120000|2021-05-21 14:25:20|83219.2|83194.2|83224.5|83199.5|83225.9|83200.9|83219.2|83194.2|48
1621607130000|2021-05-21 14:25:30|83225.3|83200.3|83225|83200|83225.4|83200.4|83224.2|83199.2|41
1621607140000|2021-05-21 14:25:40|83224.5|83199.5|83221.1|83196.1|83232.9|83199.5|83219.9|83181.8|44
1621607150000|2021-05-21 14:25:50|83221.4|83196.4|83218.2|83168.2|83221.4|83196.4|83210.6|83164.4|44
1621607160000|2021-05-21 14:26:00|83207.3|83182.3|83207.3|83182.3|83207.7|83182.7|83203.1|83178.1|35
1621607170000|2021-05-21 14:26:10|83207.2|83182.2|83207.3|83182.3|83216.1|83183.5|83205.1|83165.8|36
1621607180000|2021-05-21 14:26:20|83207.5|83182.5|83205.6|83180.6|83220|83184.7|83205.6|83168.6|35
1621607190000|2021-05-21 14:26:30|83206.9|83181.9|83224.1|83174.1|83224.1|83186.5|83205.9|83168.4|45
1621607200000|2021-05-21 14:26:40|83224.6|83174.6|83223.3|83198.3|83224.7|83198.3|83211.7|83174.3|51
1621607210000|2021-05-21 14:26:50|83223.6|83198.6|83220.7|83195.7|83223.6|83198.6|83218.4|83193.4|33
1621607220000|2021-05-21 14:27:00|83221|83196|83232|83182|83236.6|83196.4|83220.4|83180.8|35
1621607230000|2021-05-21 14:27:10|83231.8|83181.8|83218.3|83193.3|83232.1|83193.6|83218.3|83179.5|30
1621607240000|2021-05-21 14:27:20|83217.4|83192.4|83230.6|83180.6|83233.1|83195|83215.7|83180.4|59
1621607250000|2021-05-21 14:27:30|83230.5|83180.5|83231.5|83181.5|83231.7|83181.7|83229.4|83179.4|37
1621607260000|2021-05-21 14:27:40|83231.6|83181.6|83219.4|83194.4|83232.3|83194.8|83218.5|83181.3|26
1621607270000|2021-05-21 14:27:50|83219.3|83194.3|83219|83194|83220|83195|83218.9|83193.9|15
1621607280000|2021-05-21 14:28:00|83218.4|83193.4|83214.4|83189.4|83231.1|83196.7|83212.1|83176.4|54
1621607290000|2021-05-21 14:28:10|83214.3|83189.3|83222.1|83172.1|83224.2|83189.6|83205.7|83172.1|44
1621607300000|2021-05-21 14:28:20|83222.9|83172.9|83208.2|83183.2|83223.9|83186.3|83206.1|83172.7|41
1621607310000|2021-05-21 14:28:30|83208.8|83183.8|83207.5|83182.5|83224.4|83184.4|83205.5|83170.4|48
1621607320000|2021-05-21 14:28:40|83204.8|83179.8|83216.9|83166.9|83218.5|83181.5|83204.8|83165|36
1621607330000|2021-05-21 14:28:50|83217.5|83167.5|83218.6|83168.6|83220.8|83170.8|83217|83167|32
1621607340000|2021-05-21 14:29:00|83219.8|83169.8|83201.4|83176.4|83219.9|83186.2|83201.4|83168.5|45
1621607350000|2021-05-21 14:29:10|83201.6|83176.6|83198.7|83173.7|83212.9|83178|83198.5|83161.3|38
1621607360000|2021-05-21 14:29:20|83198.5|83173.5|83209.2|83159.2|83209.2|83176|83195.9|83159|42
1621607370000|2021-05-21 14:29:30|83209.5|83159.5|83197.6|83172.6|83209.7|83174.9|83194|83159.5|51
1621607380000|2021-05-21 14:29:40|83197.5|83172.5|83192.9|83167.9|83214.2|83173.4|83192.8|83159.8|44
1621607390000|2021-05-21 14:29:50|83194.2|83169.2|83216.6|83166.6|83217.1|83177.7|83192.1|83166.4|47
1621607400000|2021-05-21 14:30:00|83216.5|83166.5|83241.7|83191.7|83241.7|83196.1|83205.9|83166.5|60
1621607410000|2021-05-21 14:30:10|83241.3|83191.3|83218.3|83193.3|83242.6|83193.6|83217|83180.3|64
1621607420000|2021-05-21 14:30:20|83217.9|83192.9|83231.6|83181.6|83231.6|83194|83212.7|83181.5|47
1621607430000|2021-05-21 14:30:30|83219.2|83194.2|83221.3|83196.3|83222.6|83197.6|83219.1|83194.1|32
1621607440000|2021-05-21 14:30:40|83221.6|83196.6|83217.8|83192.8|83240.4|83203.6|83217.8|83181.1|58
1621607450000|2021-05-21 14:30:50|83218|83193|83221.5|83196.5|83234.6|83197.2|83217.3|83183.4|44
1621607460000|2021-05-21 14:31:00|83221.7|83196.7|83221.4|83196.4|83224.5|83199.5|83220.3|83195.3|44
1621607470000|2021-05-21 14:31:10|83221.3|83196.3|83219.5|83194.5|83221.8|83196.8|83217.9|83192.9|35
1621607480000|2021-05-21 14:31:20|83220.4|83195.4|83223.3|83198.3|83224.2|83199.2|83220.4|83195.4|50
1621607490000|2021-05-21 14:31:30|83225.1|83200.1|83228.8|83203.8|83237.2|83207.3|83224.3|83186.6|45
1621607500000|2021-05-21 14:31:40|83228.7|83203.7|83229.6|83204.6|83230.6|83205.6|83225.3|83200.3|44
1621607510000|2021-05-21 14:31:50|83229.5|83204.5|83228.3|83203.3|83231.5|83206.5|83226.8|83201.8|42
1621607520000|2021-05-21 14:32:00|83228.8|83203.8|83234.4|83209.4|83242.3|83209.8|83226.8|83191.9|53
1621607530000|2021-05-21 14:32:10|83234.7|83209.7|83235|83210|83240.5|83215.5|83233.7|83208.7|50
1621607540000|2021-05-21 14:32:20|83233.7|83208.7|83232.4|83207.4|83234.3|83209.3|83231.5|83206.5|41
1621607550000|2021-05-21 14:32:30|83231.9|83206.9|83243|83193|83243|83209.4|83229.8|83192.4|46
1621607560000|2021-05-21 14:32:40|83243.5|83193.5|83224.9|83199.9|83243.5|83205|83224.5|83192.7|48
1621607570000|2021-05-21 14:32:50|83224.2|83199.2|83232|83207|83232.8|83207.8|83224|83199|43
1621607580000|2021-05-21 14:33:00|83233.3|83208.3|83233.5|83208.5|83235.5|83210.5|83231.2|83206.2|47
1621607590000|2021-05-21 14:33:10|83233.6|83208.6|83233.3|83208.3|83236|83211|83232.6|83207.6|38
1621607600000|2021-05-21 14:33:20|83232.9|83207.9|83239.9|83214.9|83239.9|83214.9|83232.9|83207.9|49
1621607610000|2021-05-21 14:33:30|83238.8|83213.8|83257.2|83207.2|83257.2|83219.4|83237.9|83207.2|60
1621607620000|2021-05-21 14:33:40|83258.5|83208.5|83247|83222|83259|83225.8|83243|83206.7|56
1621607630000|2021-05-21 14:33:50|83246.4|83221.4|83256.4|83231.4|83261.8|83231.4|83245.4|83211.8|51
1621607640000|2021-05-21 14:34:00|83256|83231|83255.7|83230.7|83259.5|83234.5|83254.3|83229.3|50
1621607650000|2021-05-21 14:34:10|83255.8|83230.8|83247.8|83222.8|83262.6|83230.8|83246.6|83209|56
1621607660000|2021-05-21 14:34:20|83248.1|83223.1|83262.6|83212.6|83268.3|83227.7|83248|83211.4|56
1621607670000|2021-05-21 14:34:30|83249.9|83224.9|83250.9|83200.9|83251.5|83224.9|83237.9|83199.8|56
1621607680000|2021-05-21 14:34:40|83250.8|83200.8|83252.9|83202.9|83256.8|83218.9|83237.6|83199.1|60
1621607690000|2021-05-21 14:34:50|83251.6|83201.6|83234.9|83209.9|83252|83213|83234.9|83201.6|43
1621607700000|2021-05-21 14:35:00|83233.9|83208.9|83237.2|83212.2|83239.1|83214.1|83232.5|83207.5|51
1621607710000|2021-05-21 14:35:10|83236.8|83211.8|83254.5|83204.5|83254.9|83217.8|83236.8|83201.7|46
1621607720000|2021-05-21 14:35:20|83254.4|83204.4|83250.1|83200.1|83254.4|83204.4|83249.3|83199.3|44
1621607730000|2021-05-21 14:35:30|83250.3|83200.3|83252.6|83227.6|83255.1|83228.1|83241.3|83199.7|43
1621607740000|2021-05-21 14:35:40|83256.5|83231.5|83238.2|83213.2|83256.9|83231.9|83235.6|83203.1|54
1621607750000|2021-05-21 14:35:50|83238.6|83213.6|83246.4|83221.4|83246.4|83221.4|83238.6|83213.6|48
1621607760000|2021-05-21 14:36:00|83245.7|83220.7|83256.5|83231.5|83256.5|83231.5|83245.6|83220.6|57
1621607770000|2021-05-21 14:36:10|83256.4|83231.4|83260.5|83235.5|83261.1|83236.1|83256.3|83231.3|48
1621607780000|2021-05-21 14:36:20|83260.6|83235.6|83260.8|83235.8|83271.3|83237.5|83256.3|83219.7|52
1621607790000|2021-05-21 14:36:30|83260.7|83235.7|83262.9|83237.9|83263.4|83238.4|83260|83235|36
1621607800000|2021-05-21 14:36:40|83263|83238|83256.7|83231.7|83263.5|83238.5|83256.1|83231.1|41
1621607810000|2021-05-21 14:36:50|83257.8|83232.8|83264.7|83239.7|83264.7|83239.7|83257|83232|50
1621607820000|2021-05-21 14:37:00|83264|83239|83264.7|83239.7|83270.8|83245.8|83263.6|83238.6|55
1621607830000|2021-05-21 14:37:10|83265.1|83240.1|83265.7|83240.7|83268.1|83243.1|83264.6|83239.6|52
1621607840000|2021-05-21 14:37:20|83265|83240|83275.5|83250.5|83275.7|83250.7|83265|83240|55
1621607850000|2021-05-21 14:37:30|83275.7|83250.7|83272|83247|83275.8|83250.8|83269.9|83244.9|51
1621607860000|2021-05-21 14:37:40|83272.4|83247.4|83262.8|83237.8|83274.2|83249.2|83262.8|83237.8|58
1621607870000|2021-05-21 14:37:50|83262.6|83237.6|83251.5|83226.5|83263.3|83238.3|83248.9|83223.9|55
1621607880000|2021-05-21 14:38:00|83252.1|83227.1|83244.1|83219.1|83257.6|83231.8|83227|83195.4|61
1621607890000|2021-05-21 14:38:10|83243.1|83218.1|83239.2|83214.2|83244.1|83219.1|83238.3|83213.3|52
1621607900000|2021-05-21 14:38:20|83239.3|83214.3|83264.9|83214.9|83272.9|83234.5|83237.9|83212.9|50
1621607910000|2021-05-21 14:38:30|83265.2|83215.2|83268.6|83218.6|83273|83224.4|83249.4|83211|69
1621607920000|2021-05-21 14:38:40|83269|83219|83259.8|83234.8|83272.5|83235.9|83256.3|83218.7|64
1621607930000|2021-05-21 14:38:50|83260.1|83235.1|83265.7|83240.7|83266.1|83241.1|83259.2|83234.2|49
1621607940000|2021-05-21 14:39:00|83264.8|83239.8|83265|83240|83282.8|83249|83264.7|83228.3|54
1621607950000|2021-05-21 14:39:10|83265.6|83240.6|83259.8|83234.8|83273.8|83240.8|83257.5|83218.2|63
1621607960000|2021-05-21 14:39:20|83260|83235|83261.2|83236.2|83277|83243.4|83258.1|83226|63
1621607970000|2021-05-21 14:39:30|83260.9|83235.9|83254.7|83229.7|83261.1|83236.1|83250.5|83225.5|62
1621607980000|2021-05-21 14:39:40|83255.3|83230.3|83253.7|83228.7|83257|83232|83253.2|83228.2|53
1621607990000|2021-05-21 14:39:50|83253.8|83228.8|83254|83229|83255.9|83230.9|83251.5|83226.5|43
1621608000000|2021-05-21 14:40:00|83254.6|83229.6|83261.6|83236.6|83278.5|83238.2|83254.6|83223|67
1621608010000|2021-05-21 14:40:10|83260.4|83235.4|83247.2|83197.2|83262.3|83237.3|83246.8|83196.8|66
1621608020000|2021-05-21 14:40:20|83247|83197|83245.1|83220.1|83251.8|83222|83241.8|83197|50
1621608030000|2021-05-21 14:40:30|83244.9|83219.9|83270.4|83220.4|83273.4|83233.6|83244.9|83211.5|60
1621608040000|2021-05-21 14:40:40|83270|83220|83264.3|83214.3|83271.1|83221.1|83261.9|83211.9|65
1621608050000|2021-05-21 14:40:50|83264.2|83214.2|83254.3|83204.3|83266.2|83221.3|83246.3|83203.9|46
1621608060000|2021-05-21 14:41:00|83240.5|83215.5|83262|83212|83262.9|83223.3|83234.8|83202.5|60
1621608070000|2021-05-21 14:41:10|83262.1|83212.1|83261.4|83236.4|83275.5|83239.8|83258.6|83212|62
1621608080000|2021-05-21 14:41:20|83262.5|83237.5|83262.1|83237.1|83274.5|83239.5|83257.5|83221.1|57
1621608090000|2021-05-21 14:41:30|83262.2|83237.2|83273.6|83223.6|83277.9|83240.5|83260.9|83222.8|55
1621608100000|2021-05-21 14:41:40|83273.5|83223.5|83253.6|83228.6|83273.8|83232.6|83253.6|83215.8|45
1621608110000|2021-05-21 14:41:50|83253.5|83228.5|83255.2|83230.2|83259.3|83234.3|83252.3|83227.3|50
1621608120000|2021-05-21 14:42:00|83256.5|83231.5|83262.6|83237.6|83262.6|83237.6|83252.6|83227.6|53
1621608130000|2021-05-21 14:42:10|83259.3|83234.3|83268.4|83218.4|83272.5|83235.6|83256.3|83217.3|59
1621608140000|2021-05-21 14:42:20|83268.8|83218.8|83256.7|83231.7|83268.8|83232.5|83254.9|83216.9|37
1621608150000|2021-05-21 14:42:30|83256.6|83231.6|83255.5|83230.5|83257|83232|83254|83229|39
1621608160000|2021-05-21 14:42:40|83255.6|83230.6|83252.5|83227.5|83256.2|83231.2|83251.1|83226.1|36
1621608170000|2021-05-21 14:42:50|83252.3|83227.3|83242.6|83217.6|83253.4|83228.4|83242.6|83217.6|40
1621608180000|2021-05-21 14:43:00|83240.5|83215.5|83244.3|83219.3|83245.5|83220.5|83238.7|83213.7|53
1621608190000|2021-05-21 14:43:10|83244.7|83219.7|83249.8|83199.8|83254|83219.7|83241.5|83198.8|45
1621608200000|2021-05-21 14:43:20|83250.4|83200.4|83235.8|83210.8|83250.4|83210.8|83231.8|83191.3|51
1621608210000|2021-05-21 14:43:30|83236.9|83211.9|83241.2|83191.2|83244.9|83211.9|83229.8|83190.4|50
1621608220000|2021-05-21 14:43:40|83239.9|83189.9|83230.6|83205.6|83244|83208.1|83229.5|83189.9|44
1621608230000|2021-05-21 14:43:50|83230.4|83205.4|83239.1|83189.1|83242.1|83209|83227.6|83189.1|47
1621608240000|2021-05-21 14:44:00|83239.5|83189.5|83243|83193|83245.1|83209.6|83226.2|83189.5|49
1621608250000|2021-05-21 14:44:10|83243.7|83193.7|83218.5|83168.5|83244|83206.8|83203.1|83163|64
1621608260000|2021-05-21 14:44:20|83218.8|83168.8|83199.1|83174.1|83219.4|83177.8|83198.5|83163.3|55
1621608270000|2021-05-21 14:44:30|83199.4|83174.4|83201.5|83176.5|83213|83177.4|83197.8|83158.6|57
1621608280000|2021-05-21 14:44:40|83214.9|83164.9|83210.7|83185.7|83221.4|83186.3|83210.4|83164.1|55
1621608290000|2021-05-21 14:44:50|83210.9|83185.9|83216.5|83166.5|83223.1|83186.1|83208.1|83166.5|52
1621608300000|2021-05-21 14:45:00|83203.1|83178.1|83231|83181|83231|83185.4|83203.1|83169.1|63
1621608310000|2021-05-21 14:45:10|83231.2|83181.2|83236.9|83186.9|83237.5|83196.6|83220|83178.9|60
1621608320000|2021-05-21 14:45:20|83237.2|83187.2|83234.4|83184.4|83240.5|83190.5|83230.3|83180.3|62
1621608330000|2021-05-21 14:45:30|83234.5|83184.5|83237.7|83187.7|83237.9|83194.9|83218.1|83179.3|44
1621608340000|2021-05-21 14:45:40|83238.8|83188.8|83246.5|83196.5|83249.1|83206.8|83228.4|83187.8|58
1621608350000|2021-05-21 14:45:50|83246|83196|83246.3|83196.3|83249.3|83199.3|83245|83195|48
1621608360000|2021-05-21 14:46:00|83246.2|83196.2|83230.6|83180.6|83250.6|83201.6|83225.6|83179.5|63
1621608370000|2021-05-21 14:46:10|83229.9|83179.9|83201|83176|83229.9|83179.9|83200.8|83164.1|53
1621608380000|2021-05-21 14:46:20|83201.1|83176.1|83219.5|83169.5|83224.2|83184.5|83200.5|83165.1|48
1621608390000|2021-05-21 14:46:30|83219.2|83169.2|83206.6|83181.6|83220.1|83182.5|83200.2|83165.7|59
1621608400000|2021-05-21 14:46:40|83206.5|83181.5|83203.6|83178.6|83218.4|83181.8|83200.5|83165.6|56
1621608410000|2021-05-21 14:46:50|83204.2|83179.2|83218.1|83168.1|83218.8|83180.5|83204.2|83165.8|50
1621608420000|2021-05-21 14:47:00|83218|83168|83225.7|83175.7|83229.8|83179.8|83215.1|83165.1|56
1621608430000|2021-05-21 14:47:10|83225.6|83175.6|83219.8|83169.8|83226.2|83176.2|83215.7|83165.7|46
1621608440000|2021-05-21 14:47:20|83219.9|83169.9|83223.6|83173.6|83226.2|83176.2|83218.2|83168.2|47
1621608450000|2021-05-21 14:47:30|83223.5|83173.5|83224.2|83199.2|83236.6|83199.2|83208|83169.2|60
1621608460000|2021-05-21 14:47:40|83237.3|83187.3|83211|83186|83238.4|83200.3|83210.6|83175.1|65
1621608470000|2021-05-21 14:47:50|83211.5|83186.5|83206.4|83181.4|83211.6|83186.6|83206.3|83181.3|52
1621608480000|2021-05-21 14:48:00|83205.6|83180.6|83214.4|83189.4|83224.7|83189.5|83201.9|83163.4|55
1621608490000|2021-05-21 14:48:10|83212.8|83187.8|83207.2|83157.2|83215.3|83190.3|83195.7|83153.9|67
1621608500000|2021-05-21 14:48:20|83206.9|83156.9|83210|83160|83210.8|83170.6|83195.5|83154.8|60
1621608510000|2021-05-21 14:48:30|83210.2|83160.2|83204.5|83179.5|83220|83182.2|83200.8|83159.6|65
1621608520000|2021-05-21 14:48:40|83203.7|83178.7|83193.6|83168.6|83205.5|83180.5|83193.2|83168.2|54
1621608530000|2021-05-21 14:48:50|83192.4|83167.4|83211.7|83161.7|83212.1|83168.5|83188.7|83155.3|64
1621608540000|2021-05-21 14:49:00|83210.5|83160.5|83221.2|83171.2|83231.6|83181.6|83210.5|83160.5|64
1621608550000|2021-05-21 14:49:10|83221.9|83171.9|83220.8|83170.8|83222.5|83172.5|83217.5|83167.5|61
1621608560000|2021-05-21 14:49:20|83221.4|83171.4|83226|83176|83229.1|83179.1|83219.4|83169.4|54
1621608570000|2021-05-21 14:49:30|83226.1|83176.1|83225.6|83175.6|83228|83178|83223.1|83173.1|49
1621608580000|2021-05-21 14:49:40|83225.1|83175.1|83214.2|83164.2|83225.1|83186|83200.9|83163.1|57
1621608590000|2021-05-21 14:49:50|83214.7|83164.7|83204.1|83154.1|83214.7|83168.5|83192.7|83153.9|50
1621608600000|2021-05-21 14:50:00|83204.5|83154.5|83205.9|83155.9|83207.4|83157.4|83201.5|83151.5|53
1621608610000|2021-05-21 14:50:10|83206|83156|83204.5|83154.5|83206|83156|83202.4|83152.4|49
1621608620000|2021-05-21 14:50:20|83204.7|83154.7|83202.5|83152.5|83208.8|83158.8|83202.5|83152.5|50
1621608630000|2021-05-21 14:50:30|83203.7|83153.7|83196.2|83146.2|83203.7|83153.7|83192.8|83142.8|60
1621608640000|2021-05-21 14:50:40|83196.3|83146.3|83188.9|83138.9|83196.7|83146.7|83187.4|83137.4|44
1621608650000|2021-05-21 14:50:50|83189.7|83139.7|83184.9|83134.9|83191.2|83141.2|83180.3|83130.3|60
1621608660000|2021-05-21 14:51:00|83184.5|83134.5|83191.5|83141.5|83191.6|83151.6|83176.1|83134.5|48
1621608670000|2021-05-21 14:51:10|83191.2|83141.2|83187.5|83137.5|83191.2|83141.2|83186.9|83136.9|35
1621608680000|2021-05-21 14:51:20|83187.7|83137.7|83188.4|83138.4|83189|83139|83187.5|83137.5|47
1621608690000|2021-05-21 14:51:30|83188.1|83138.1|83170.9|83145.9|83188.1|83150.9|83170.7|83135.8|43
1621608700000|2021-05-21 14:51:40|83171.9|83146.9|83187.1|83137.1|83188.1|83154.5|83170.5|83137.1|52
1621608710000|2021-05-21 14:51:50|83187.2|83137.2|83176.6|83151.6|83187.2|83151.6|83171.1|83135.6|53
1621608720000|2021-05-21 14:52:00|83175.9|83150.9|83181.2|83156.2|83181.8|83156.8|83174.5|83149.5|54
1621608730000|2021-05-21 14:52:10|83180.4|83155.4|83202|83152|83202.7|83160.6|83180.2|83143.8|57
1621608740000|2021-05-21 14:52:20|83201.7|83151.7|83200.7|83150.7|83204.5|83165.1|83186.9|83149.2|51
1621608750000|2021-05-21 14:52:30|83200.1|83150.1|83197.1|83147.1|83202.6|83167.8|83188.3|83146.7|49
1621608760000|2021-05-21 14:52:40|83197.3|83147.3|83202.8|83152.8|83202.8|83152.8|83197.3|83147.3|41
1621608770000|2021-05-21 14:52:50|83202.9|83152.9|83202.9|83152.9|83207.3|83157.3|83201.5|83151.5|54
1621608780000|2021-05-21 14:53:00|83202.8|83152.8|83195.8|83170.8|83204.6|83170.9|83193.7|83152.5|41
1621608790000|2021-05-21 14:53:10|83195.5|83170.5|83197.4|83172.4|83197.5|83172.5|83194.6|83169.6|47
1621608800000|2021-05-21 14:53:20|83197.5|83172.5|83214.2|83189.2|83225.3|83189.2|83196|83165.6|59
1621608810000|2021-05-21 14:53:30|83213.5|83188.5|83198.8|83173.8|83221.4|83189.6|83198|83161.8|66
1621608820000|2021-05-21 14:53:40|83198|83173|83198|83173|83200.2|83175.2|83193.8|83168.8|51
1621608830000|2021-05-21 14:53:50|83198.5|83173.5|83196.9|83171.9|83201.8|83176.8|83192.9|83167.9|50
1621608840000|2021-05-21 14:54:00|83197.3|83172.3|83206.2|83181.2|83207|83182|83197.3|83172.3|50
1621608850000|2021-05-21 14:54:10|83206.4|83181.4|83205.8|83180.8|83208.5|83183.5|83205.2|83180.2|34
1621608860000|2021-05-21 14:54:20|83205.7|83180.7|83197.2|83172.2|83205.7|83180.7|83196.7|83171.7|48
1621608870000|2021-05-21 14:54:30|83197.3|83172.3|83193|83168|83197.7|83172.7|83192.7|83167.7|44
1621608880000|2021-05-21 14:54:40|83191.5|83166.5|83194.7|83169.7|83194.9|83169.9|83189.4|83164.4|40
1621608890000|2021-05-21 14:54:50|83194.6|83169.6|83185.6|83160.6|83228.6|83189.9|83185.6|83147.8|58
1621608900000|2021-05-21 14:55:00|83186.8|83161.8|83185.5|83160.5|83190.3|83165.3|83183.2|83158.2|63
1621608910000|2021-05-21 14:55:10|83186.4|83161.4|83185|83160|83200.2|83162.5|83182.1|83148.9|52
1621608920000|2021-05-21 14:55:20|83185.1|83160.1|83181.2|83156.2|83185.1|83160.1|83179.9|83154.9|70
1621608930000|2021-05-21 14:55:30|83176.9|83151.9|83183.8|83158.8|83185.5|83160.5|83176.9|83151.9|61
1621608940000|2021-05-21 14:55:40|83184.2|83159.2|83180.4|83155.4|83184.2|83159.2|83180.4|83155.4|44
1621608950000|2021-05-21 14:55:50|83180.8|83155.8|83178.1|83153.1|83182.4|83157.4|83177.7|83152.7|57
1621608960000|2021-05-21 14:56:00|83176.8|83151.8|83184.7|83159.7|83188.6|83163.6|83176.8|83151.8|61
1621608970000|2021-05-21 14:56:10|83184.5|83159.5|83182.7|83157.7|83184.5|83159.5|83180.4|83155.4|46
1621608980000|2021-05-21 14:56:20|83182.8|83157.8|83180.7|83155.7|83186.1|83161.1|83180.3|83155.3|50
1621608990000|2021-05-21 14:56:30|83181|83156|83181.6|83156.6|83182.4|83157.4|83179.2|83154.2|57
1621609000000|2021-05-21 14:56:40|83181.5|83156.5|83184.5|83159.5|83184.8|83159.8|83181.1|83156.1|48
1621609010000|2021-05-21 14:56:50|83184.6|83159.6|83188.2|83163.2|83188.4|83163.4|83184.6|83159.6|50
1621609020000|2021-05-21 14:57:00|83188.7|83163.7|83199|83174|83200.1|83175.1|83188.7|83163.7|48
1621609030000|2021-05-21 14:57:10|83198.3|83173.3|83210.8|83185.8|83226.2|83187.4|83198|83173|55
1621609040000|2021-05-21 14:57:20|83211.1|83186.1|83208.5|83183.5|83226.4|83187.3|83206.3|83168.4|62
1621609050000|2021-05-21 14:57:30|83208.4|83183.4|83193.3|83168.3|83208.4|83183.4|83193.3|83156.1|57
1621609060000|2021-05-21 14:57:40|83193.9|83168.9|83191.9|83166.9|83204.7|83169.3|83187.4|83154.7|63
1621609070000|2021-05-21 14:57:50|83192.1|83167.1|83189|83164|83206.6|83169.7|83189|83154.2|56
1621609080000|2021-05-21 14:58:00|83187|83162|83180.4|83155.4|83188.2|83163.2|83175.4|83150.4|64
1621609090000|2021-05-21 14:58:10|83180.5|83155.5|83187.6|83162.6|83189.7|83164.7|83179|83154|57
1621609100000|2021-05-21 14:58:20|83187.3|83162.3|83185.8|83160.8|83188.1|83163.1|83185.1|83160.1|50
1621609110000|2021-05-21 14:58:30|83186.4|83161.4|83184.6|83159.6|83187.3|83162.3|83183|83158|47
1621609120000|2021-05-21 14:58:40|83185.1|83160.1|83180.4|83155.4|83187.1|83162.1|83177.7|83152.7|62
1621609130000|2021-05-21 14:58:50|83179.4|83154.4|83179.2|83154.2|83182.1|83157.1|83177.4|83152.4|64
1621609140000|2021-05-21 14:59:00|83179|83154|83173.1|83148.1|83188.1|83154.3|83172|83133.7|58
1621609150000|2021-05-21 14:59:10|83173.4|83148.4|83180.8|83130.8|83187.7|83149.6|83168|83130.8|55
1621609160000|2021-05-21 14:59:20|83180.4|83130.4|83180.8|83130.8|83182.6|83144|83167|83127.1|57
1621609170000|2021-05-21 14:59:30|83180.9|83130.9|83182.7|83132.7|83184.2|83141.8|83161.6|83126|55
1621609180000|2021-05-21 14:59:40|83183.1|83133.1|83165.1|83140.1|83183.1|83140.3|83163.1|83126|58
1621609190000|2021-05-21 14:59:50|83165.5|83140.5|83165.8|83140.8|83176.4|83140.8|83161.3|83126.3|59
1621609200000|2021-05-21 15:00:00|83165.4|83140.4|83173.9|83148.9|83187.6|83148.9|83163.9|83131.5|71
1621609210000|2021-05-21 15:00:10|83171.5|83146.5|83163.6|83138.6|83173.1|83148.1|83161.5|83136.5|67
1621609220000|2021-05-21 15:00:20|83163.2|83138.2|83161.6|83136.6|83163.2|83138.2|83158.5|83133.5|52
1621609230000|2021-05-21 15:00:30|83161.5|83136.5|83160.8|83135.8|83161.7|83136.7|83156.6|83131.6|61
1621609240000|2021-05-21 15:00:40|83161|83136|83163.6|83138.6|83174.4|83138.9|83161|83118.3|56
1621609250000|2021-05-21 15:00:50|83162.1|83137.1|83157.9|83132.9|83162.1|83137.1|83157.2|83132.2|56
1621609260000|2021-05-21 15:01:00|83158|83133|83160.5|83135.5|83160.5|83135.5|83157|83132|48
1621609270000|2021-05-21 15:01:10|83159.3|83134.3|83161.7|83136.7|83163|83138|83157.8|83132.8|50
1621609280000|2021-05-21 15:01:20|83161.6|83136.6|83165.3|83140.3|83166.7|83141.7|83160.2|83135.2|57
1621609290000|2021-05-21 15:01:30|83164.8|83139.8|83168.5|83143.5|83168.5|83143.5|83164.7|83139.7|46
1621609300000|2021-05-21 15:01:40|83170.6|83145.6|83180|83155|83189.5|83155.4|83168.9|83138.1|56
1621609310000|2021-05-21 15:01:50|83181.4|83156.4|83184.6|83159.6|83194.4|83169.4|83180.7|83155.7|64
1621609320000|2021-05-21 15:02:00|83185.2|83160.2|83185.2|83160.2|83200.7|83167.6|83183.1|83148.3|61
1621609330000|2021-05-21 15:02:10|83183.3|83158.3|83205.1|83155.1|83205.2|83160.4|83182.2|83144.6|54
1621609340000|2021-05-21 15:02:20|83205.3|83155.3|83190.8|83165.8|83210.2|83166.3|83190.7|83152.5|61
1621609350000|2021-05-21 15:02:30|83190.9|83165.9|83205.1|83155.1|83205.3|83165.9|83189.6|83152.3|36
1621609360000|2021-05-21 15:02:40|83203.4|83153.4|83201.4|83151.4|83203.9|83153.9|83196.2|83146.2|47
1621609370000|2021-05-21 15:02:50|83201.3|83151.3|83200.6|83150.6|83202.6|83152.6|83200.1|83150.1|36
1621609380000|2021-05-21 15:03:00|83199.3|83149.3|83212.4|83162.4|83212.4|83172.4|83197.1|83147.8|50
1621609390000|2021-05-21 15:03:10|83213.1|83163.1|83203.5|83178.5|83218|83179.9|83203.5|83160.9|42
1621609400000|2021-05-21 15:03:20|83204.2|83179.2|83210.7|83160.7|83212.1|83179.9|83199.7|83158.6|44
1621609410000|2021-05-21 15:03:30|83210.5|83160.5|83192.5|83167.5|83215|83169.3|83189.5|83158.8|50
1621609420000|2021-05-21 15:03:40|83191.9|83166.9|83191|83141|83191.9|83166.9|83181.5|83135.9|54
1621609430000|2021-05-21 15:03:50|83191.2|83141.2|83195.2|83145.2|83205.7|83155.7|83191.1|83141.1|63
1621609440000|2021-05-21 15:04:00|83195.6|83145.6|83206.6|83156.6|83206.8|83156.8|83195.6|83145.6|49
1621609450000|2021-05-21 15:04:10|83207.1|83157.1|83211.5|83161.5|83214.9|83172|83195.2|83157|50
1621609460000|2021-05-21 15:04:20|83211.3|83161.3|83212.1|83162.1|83214|83176.7|83199.4|83161|52
1621609470000|2021-05-21 15:04:30|83211.9|83161.9|83196.5|83171.5|83212.6|83173.4|83194.7|83161|42
1621609480000|2021-05-21 15:04:40|83196.7|83171.7|83198.9|83173.9|83201.2|83176.2|83196.1|83171.1|48
1621609490000|2021-05-21 15:04:50|83197.7|83172.7|83196.5|83171.5|83198|83173|83193.7|83168.7|42
1621609500000|2021-05-21 15:05:00|83196.7|83171.7|83193.4|83168.4|83200.8|83175.8|83192.3|83167.3|47
1621609510000|2021-05-21 15:05:10|83193.9|83168.9|83180.5|83155.5|83195.8|83170.1|83180.5|83144.2|61
1621609520000|2021-05-21 15:05:20|83180.6|83155.6|83186.5|83136.5|83189.9|83157.4|83178.7|83135.4|52
1621609530000|2021-05-21 15:05:30|83185.7|83135.7|83185.8|83135.8|83186.8|83136.8|83181.4|83131.4|57
1621609540000|2021-05-21 15:05:40|83185.7|83135.7|83167.8|83142.8|83185.7|83148.5|83167|83135.7|46
1621609550000|2021-05-21 15:05:50|83168|83143|83177.2|83127.2|83179.1|83143|83168|83126|46
1621609560000|2021-05-21 15:06:00|83164.6|83139.6|83167.1|83142.1|83182|83142.6|83161.9|83130.6|61
1621609570000|2021-05-21 15:06:10|83167.4|83142.4|83165.7|83140.7|83183.9|83146|83163.2|83133.2|54
1621609580000|2021-05-21 15:06:20|83165.9|83140.9|83165|83140|83180|83142.4|83164.3|83128.8|38
1621609590000|2021-05-21 15:06:30|83165.1|83140.1|83179.3|83129.3|83179.3|83144.4|83164.9|83127.4|44
1621609600000|2021-05-21 15:06:40|83178.3|83128.3|83166.3|83141.3|83179.1|83142.8|83162.4|83127.8|48
1621609610000|2021-05-21 15:06:50|83166.5|83141.5|83167.5|83142.5|83168.4|83143.4|83166.5|83141.5|31
1621609620000|2021-05-21 15:07:00|83167.6|83142.6|83166.3|83141.3|83171.9|83146.9|83165.7|83140.7|51
1621609630000|2021-05-21 15:07:10|83165.1|83140.1|83167.6|83142.6|83167.9|83142.9|83165.1|83140.1|41
1621609640000|2021-05-21 15:07:20|83167.3|83142.3|83170.5|83145.5|83170.7|83145.7|83167.2|83142.2|37
1621609650000|2021-05-21 15:07:30|83171|83146|83171.5|83146.5|83171.6|83146.6|83168.8|83143.8|32
1621609660000|2021-05-21 15:07:40|83171.6|83146.6|83174.1|83149.1|83175.3|83150.3|83170.6|83145.6|36
1621609670000|2021-05-21 15:07:50|83174.2|83149.2|83182.3|83157.3|83183.2|83158.2|83173.6|83148.6|38
1621609680000|2021-05-21 15:08:00|83182|83157|83175.7|83150.7|83196.3|83159.7|83175.7|83146.3|45
1621609690000|2021-05-21 15:08:10|83175.5|83150.5|83186.1|83161.1|83186.3|83161.3|83173.3|83148.3|50
1621609700000|2021-05-21 15:08:20|83185.8|83160.8|83183.1|83158.1|83187.8|83162.8|83182|83157|45
1621609710000|2021-05-21 15:08:30|83182.9|83157.9|83186|83161|83186.1|83161.1|83181.1|83156.1|47
1621609720000|2021-05-21 15:08:40|83184.2|83159.2|83197.4|83147.4|83197.4|83159.7|83183.7|83142.7|39
1621609730000|2021-05-21 15:08:50|83197.1|83147.1|83190|83165|83202.8|83166.9|83187.5|83147.1|53
1621609740000|2021-05-21 15:09:00|83191.4|83166.4|83186.3|83161.3|83201.7|83166.4|83182.3|83148.7|49
1621609750000|2021-05-21 15:09:10|83186.1|83161.1|83190.9|83165.9|83193.3|83168.3|83186.1|83161.1|32
1621609760000|2021-05-21 15:09:20|83191.6|83166.6|83190.9|83165.9|83191.8|83166.8|83190.6|83165.6|37
1621609770000|2021-05-21 15:09:30|83191.6|83166.6|83194.2|83169.2|83194.3|83169.3|83191|83166|41
1621609780000|2021-05-21 15:09:40|83193.6|83168.6|83196.1|83171.1|83196.9|83171.9|83193.1|83168.1|36
1621609790000|2021-05-21 15:09:50|83196|83171|83210.2|83160.2|83212|83174|83193.5|83158.1|45
1621609800000|2021-05-21 15:10:00|83210.5|83160.5|83211.7|83161.7|83212.1|83162.1|83209.6|83159.6|43
1621609810000|2021-05-21 15:10:10|83211.8|83161.8|83211.4|83161.4|83212.9|83162.9|83208.8|83158.8|37
1621609820000|2021-05-21 15:10:20|83211.3|83161.3|83195.4|83170.4|83212.6|83170.9|83194.2|83159.4|33
1621609830000|2021-05-21 15:10:30|83194|83169|83200.2|83175.2|83200.2|83175.2|83194|83169|49
1621609840000|2021-05-21 15:10:40|83200|83175|83199.8|83174.8|83200.5|83175.5|83198.5|83173.5|41
1621609850000|2021-05-21 15:10:50|83200.2|83175.2|83207.3|83182.3|83207.3|83182.3|83200|83175|45
1621609860000|2021-05-21 15:11:00|83207.7|83182.7|83188.8|83163.8|83207.7|83182.7|83188.8|83163.8|62
1621609870000|2021-05-21 15:11:10|83188.9|83163.9|83186.3|83161.3|83189|83164|83186|83161|32
1621609880000|2021-05-21 15:11:20|83186.7|83161.7|83184.4|83159.4|83186.7|83161.7|83184.2|83159.2|28
1621609890000|2021-05-21 15:11:30|83184.7|83159.7|83186.8|83161.8|83187.6|83162.6|83184.7|83159.7|29
1621609900000|2021-05-21 15:11:40|83186.7|83161.7|83187.7|83162.7|83190.4|83165.4|83186.7|83161.7|31
1621609910000|2021-05-21 15:11:50|83187.8|83162.8|83182.9|83157.9|83197.5|83163.3|83181.9|83144.9|39
1621609920000|2021-05-21 15:12:00|83183.6|83158.6|83188.8|83163.8|83188.8|83163.8|83183.6|83158.6|44
1621609930000|2021-05-21 15:12:10|83190.1|83165.1|83185.4|83160.4|83190.1|83165.1|83185.2|83160.2|36
1621609940000|2021-05-21 15:12:20|83185.3|83160.3|83186.3|83161.3|83190|83165|83184.7|83159.7|37
1621609950000|2021-05-21 15:12:30|83186|83161|83190.7|83165.7|83191.1|83166.1|83186|83161|40
1621609960000|2021-05-21 15:12:40|83190.5|83165.5|83187.5|83162.5|83190.8|83165.8|83186.1|83161.1|30
1621609970000|2021-05-21 15:12:50|83188|83163|83196.2|83171.2|83196.2|83171.2|83187|83162|30
1621609980000|2021-05-21 15:13:00|83195.8|83170.8|83196.5|83171.5|83197.4|83172.4|83194.4|83169.4|36
1621609990000|2021-05-21 15:13:10|83196.4|83171.4|83201.6|83176.6|83201.6|83176.6|83196.4|83171.4|39
1621610000000|2021-05-21 15:13:20|83200.6|83175.6|83198.6|83173.6|83200.9|83175.9|83197.9|83172.9|49
1621610010000|2021-05-21 15:13:30|83198.5|83173.5|83208.6|83158.6|83210.2|83175.7|83197.6|83158.3|34
1621610020000|2021-05-21 15:13:40|83208.7|83158.7|83206|83156|83209.2|83159.2|83205.6|83155.6|47
1621610030000|2021-05-21 15:13:50|83205.9|83155.9|83207.8|83157.8|83208.1|83158.1|83205.5|83155.5|45
1621610040000|2021-05-21 15:14:00|83207.9|83157.9|83194.7|83144.7|83207.9|83157.9|83192.2|83142.2|48
1621610050000|2021-05-21 15:14:10|83194.8|83144.8|83193.7|83143.7|83196.6|83146.6|83192.9|83142.9|43
1621610060000|2021-05-21 15:14:20|83193.6|83143.6|83187.3|83137.3|83193.9|83143.9|83186.7|83136.7|55
1621610070000|2021-05-21 15:14:30|83187.2|83137.2|83185|83135|83188.6|83150.5|83171.9|83133.6|50
1621610080000|2021-05-21 15:14:40|83185.1|83135.1|83184.5|83134.5|83191.6|83141.6|83184.5|83134.5|48
1621610090000|2021-05-21 15:14:50|83183|83133|83170.3|83145.3|83183|83145.4|83167.8|83129.9|41
1621610100000|2021-05-21 15:15:00|83171|83146|83170.3|83145.3|83187.3|83149.2|83170.2|83128.3|65
1621610110000|2021-05-21 15:15:10|83168.7|83143.7|83165|83140|83183.8|83144.3|83164.8|83125.5|47
1621610120000|2021-05-21 15:15:20|83165.2|83140.2|83169.1|83144.1|83179|83144.1|83162.2|83127.5|42
1621610130000|2021-05-21 15:15:30|83168.9|83143.9|83172.6|83147.6|83175.5|83150.5|83167.9|83142.9|51
1621610140000|2021-05-21 15:15:40|83172.3|83147.3|83168.3|83143.3|83172.8|83147.8|83168.3|83143.3|50
1621610150000|2021-05-21 15:15:50|83168.2|83143.2|83169.9|83144.9|83170.4|83145.4|83168.2|83143.2|39
1621610160000|2021-05-21 15:16:00|83170|83145|83184.6|83134.6|83184.6|83146.9|83169.2|83132.7|39
1621610170000|2021-05-21 15:16:10|83184.2|83134.2|83174.5|83149.5|83184.5|83150.1|83172.6|83133.4|37
1621610180000|2021-05-21 15:16:20|83172.9|83147.9|83171.6|83146.6|83172.9|83147.9|83170.9|83145.9|27
1621610190000|2021-05-21 15:16:30|83171.9|83146.9|83175.5|83150.5|83175.8|83150.8|83171.5|83146.5|33
1621610200000|2021-05-21 15:16:40|83174.2|83149.2|83178.6|83153.6|83179.8|83154.8|83174.2|83149.2|28
1621610210000|2021-05-21 15:16:50|83179.2|83154.2|83177|83152|83179.8|83154.8|83176.2|83151.2|31
1621610220000|2021-05-21 15:17:00|83176.8|83151.8|83176.8|83151.8|83178.1|83153.1|83176.2|83151.2|32
1621610230000|2021-05-21 15:17:10|83177.2|83152.2|83177.3|83152.3|83177.7|83152.7|83176.6|83151.6|25
1621610240000|2021-05-21 15:17:20|83177.1|83152.1|83178.3|83153.3|83179.2|83154.2|83175.9|83150.9|34
1621610250000|2021-05-21 15:17:30|83178.4|83153.4|83181.4|83156.4|83181.9|83156.9|83178.1|83153.1|25
1621610260000|2021-05-21 15:17:40|83181.6|83156.6|83182.9|83157.9|83184|83159|83181|83156|18
1621610270000|2021-05-21 15:17:50|83183.5|83158.5|83193.3|83143.3|83197.5|83158.5|83183.5|83142.8|35
1621610280000|2021-05-21 15:18:00|83193|83143|83183.2|83133.2|83193|83143|83182.2|83132.2|45
1621610290000|2021-05-21 15:18:10|83183|83133|83166.7|83141.7|83183.7|83148.5|83166.2|83133|52
1621610300000|2021-05-21 15:18:20|83167.1|83142.1|83166.1|83141.1|83167.1|83142.1|83162.8|83137.8|45
1621610310000|2021-05-21 15:18:30|83166|83141|83161.4|83136.4|83169.1|83144.1|83160.5|83135.5|44
1621610320000|2021-05-21 15:18:40|83161.3|83136.3|83158.9|83133.9|83164.3|83139.3|83158.8|83133.8|41
1621610330000|2021-05-21 15:18:50|83159.5|83134.5|83160.1|83135.1|83161.2|83136.2|83159.1|83134.1|48
1621610340000|2021-05-21 15:19:00|83159.8|83134.8|83160.5|83135.5|83160.7|83135.7|83159.8|83134.8|29
1621610350000|2021-05-21 15:19:10|83159.2|83134.2|83161.1|83136.1|83161.7|83136.7|83159|83134|35
1621610360000|2021-05-21 15:19:20|83161.2|83136.2|83160.4|83135.4|83161.6|83136.6|83160.1|83135.1|35
1621610370000|2021-05-21 15:19:30|83160.7|83135.7|83162.8|83137.8|83162.8|83137.8|83159.7|83134.7|33
1621610380000|2021-05-21 15:19:40|83162.9|83137.9|83159.4|83134.4|83163|83138|83158.6|83133.6|37
1621610390000|2021-05-21 15:19:50|83159|83134|83158.8|83133.8|83162.7|83137.7|83158.2|83133.2|40
1621610400000|2021-05-21 15:20:00|83158.9|83133.9|83159.8|83134.8|83162.2|83137.2|83158.9|83133.9|40
1621610410000|2021-05-21 15:20:10|83159.3|83134.3|83160.9|83135.9|83162.2|83137.2|83158.2|83133.2|24
1621610420000|2021-05-21 15:20:20|83161.3|83136.3|83160.4|83135.4|83161.7|83136.7|83157.4|83132.4|40
1621610430000|2021-05-21 15:20:30|83160|83135|83167.4|83142.4|83168|83143|83158.9|83133.9|45
1621610440000|2021-05-21 15:20:40|83164.3|83139.3|83168.4|83143.4|83171.5|83146.5|83164.3|83139.3|35
1621610450000|2021-05-21 15:20:50|83168|83143|83161.7|83136.7|83169.7|83144.7|83161.2|83136.2|40
1621610460000|2021-05-21 15:21:00|83157.6|83132.6|83156.6|83131.6|83159.2|83134.2|83154.7|83129.7|36
1621610470000|2021-05-21 15:21:10|83157.1|83132.1|83161|83136|83161.9|83136.9|83157.1|83132.1|32
1621610480000|2021-05-21 15:21:20|83161.2|83136.2|83170.4|83145.4|83170.4|83145.4|83156.2|83131.2|45
1621610490000|2021-05-21 15:21:30|83169.5|83144.5|83172.7|83147.7|83174|83149|83168.4|83143.4|31
1621610500000|2021-05-21 15:21:40|83173.1|83148.1|83164|83139|83173.7|83148.7|83164|83139|38
1621610510000|2021-05-21 15:21:50|83164.7|83139.7|83166.8|83141.8|83167.1|83142.1|83155.5|83130.5|48
1621610520000|2021-05-21 15:22:00|83168.9|83143.9|83164.6|83139.6|83168.9|83143.9|83162.1|83137.1|44
1621610530000|2021-05-21 15:22:10|83164.7|83139.7|83164.7|83139.7|83167.3|83142.3|83161.7|83136.7|46
1621610540000|2021-05-21 15:22:20|83163.3|83138.3|83165|83140|83165.2|83140.2|83162.8|83137.8|34
1621610550000|2021-05-21 15:22:30|83165.1|83140.1|83166.5|83141.5|83166.5|83141.5|83164.6|83139.6|21
1621610560000|2021-05-21 15:22:40|83166.8|83141.8|83172.8|83147.8|83173.3|83148.3|83166.6|83141.6|21
1621610570000|2021-05-21 15:22:50|83172.9|83147.9|83169.8|83144.8|83175.1|83150.1|83166.1|83141.1|38
1621610580000|2021-05-21 15:23:00|83169.6|83144.6|83169.7|83144.7|83182.7|83150.7|83168.9|83132.7|46
1621610590000|2021-05-21 15:23:10|83169.6|83144.6|83171.6|83146.6|83174.8|83149.8|83168.8|83143.8|45
1621610600000|2021-05-21 15:23:20|83171.8|83146.8|83176.5|83151.5|83177.1|83152.1|83171.2|83146.2|42
1621610610000|2021-05-21 15:23:30|83176.9|83151.9|83172|83147|83176.9|83151.9|83168.6|83143.6|36
1621610620000|2021-05-21 15:23:40|83171.6|83146.6|83172.3|83147.3|83174|83149|83170.2|83145.2|34
1621610630000|2021-05-21 15:23:50|83172.8|83147.8|83170.5|83145.5|83176.4|83151.4|83170.5|83145.5|35
1621610640000|2021-05-21 15:24:00|83171.6|83146.6|83160.6|83135.6|83174.8|83149.3|83155.5|83117.7|40
1621610650000|2021-05-21 15:24:10|83159.8|83134.8|83156.5|83131.5|83161.4|83136.4|83153.1|83128.1|51
1621610660000|2021-05-21 15:24:20|83155.5|83130.5|83157.6|83132.6|83159.2|83134.2|83154.1|83129.1|30
1621610670000|2021-05-21 15:24:30|83157.9|83132.9|83166.5|83141.5|83176.1|83142.7|83157.2|83124.2|42
1621610680000|2021-05-21 15:24:40|83166.4|83141.4|83170.5|83145.5|83171.9|83146.9|83165.3|83140.3|28
1621610690000|2021-05-21 15:24:50|83171.4|83146.4|83153.4|83128.4|83172.1|83147.1|83147.4|83114.7|63
1621610700000|2021-05-21 15:25:00|83151.7|83126.7|83136.1|83111.1|83152.4|83127.4|83133.7|83108.7|61
1621610710000|2021-05-21 15:25:10|83136|83111|83145.3|83120.3|83151|83126|83135.1|83110.1|54
1621610720000|2021-05-21 15:25:20|83145.8|83120.8|83142.1|83117.1|83156.6|83120.8|83141.9|83104.7|35
1621610730000|2021-05-21 15:25:30|83141.1|83116.1|83138.4|83113.4|83142.5|83117.5|83136.4|83111.4|52
1621610740000|2021-05-21 15:25:40|83138.5|83113.5|83141.2|83116.2|83142|83117|83138.2|83113.2|36
1621610750000|2021-05-21 15:25:50|83140.9|83115.9|83142.3|83117.3|83162.3|83124.9|83140.3|83110.4|54
1621610760000|2021-05-21 15:26:00|83142.2|83117.2|83148|83123|83148.5|83123.5|83141.7|83116.7|45
1621610770000|2021-05-21 15:26:10|83147.9|83122.9|83147.9|83122.9|83149.9|83124.9|83147|83122|55
1621610780000|2021-05-21 15:26:20|83147.7|83122.7|83151.8|83126.8|83153|83128|83146.7|83121.7|53
1621610790000|2021-05-21 15:26:30|83152.1|83127.1|83152.7|83127.7|83153.9|83128.9|83151|83126|34
1621610800000|2021-05-21 15:26:40|83152.5|83127.5|83154.4|83129.4|83168.6|83132.1|83151.7|83115.5|42
1621610810000|2021-05-21 15:26:50|83154.5|83129.5|83156.6|83106.6|83158.8|83131.9|83150|83102.2|54
1621610820000|2021-05-21 15:27:00|83157.2|83107.2|83159.5|83134.5|83172.7|83138.4|83151.3|83107.2|56
1621610830000|2021-05-21 15:27:10|83159.4|83134.4|83164.5|83139.5|83165.3|83140.3|83159.4|83134.4|51
1621610840000|2021-05-21 15:27:20|83164.2|83139.2|83167.4|83142.4|83177.4|83145.1|83162.7|83125|52
1621610850000|2021-05-21 15:27:30|83167.3|83142.3|83178.4|83128.4|83185.2|83143.8|83167|83127.9|40
1621610860000|2021-05-21 15:27:40|83178.7|83128.7|83179.9|83129.9|83180.3|83143.1|83166.2|83128.3|37
1621610870000|2021-05-21 15:27:50|83179.4|83129.4|83175.6|83150.6|83184.4|83151.3|83168|83129|44
1621610880000|2021-05-21 15:28:00|83174.9|83149.9|83176.2|83151.2|83189.4|83152|83174.2|83137.2|43
1621610890000|2021-05-21 15:28:10|83176|83151|83193|83143|83193|83154.2|83174.7|83138.8|43
1621610900000|2021-05-21 15:28:20|83193.9|83143.9|83196.4|83146.4|83199.6|83157.9|83181.8|83143.9|43
1621610910000|2021-05-21 15:28:30|83195.8|83145.8|83197.8|83147.8|83204.2|83167.5|83185.2|83145.8|59
1621610920000|2021-05-21 15:28:40|83198|83148|83201.6|83151.6|83202.2|83164.6|83188|83147.5|38
1621610930000|2021-05-21 15:28:50|83189.5|83164.5|83190.3|83165.3|83190.4|83165.4|83188.5|83163.5|32
1621610940000|2021-05-21 15:29:00|83190.4|83165.4|83201|83151|83204.1|83167.1|83190.2|83150.6|30
1621610950000|2021-05-21 15:29:10|83201.1|83151.1|83204.1|83154.1|83205.1|83165.6|83187.6|83151.1|44
1621610960000|2021-05-21 15:29:20|83203.9|83153.9|83202.7|83152.7|83204.9|83154.9|83201.1|83151.1|36
1621610970000|2021-05-21 15:29:30|83201.9|83151.9|83192.3|83167.3|83204.7|83167.8|83190.9|83151.9|35
1621610980000|2021-05-21 15:29:40|83190.5|83165.5|83190|83165|83203.6|83165.9|83187.3|83150.4|51
1621610990000|2021-05-21 15:29:50|83188.6|83163.6|83188.4|83163.4|83191.2|83166.2|83187.9|83162.9|53
1621611000000|2021-05-21 15:30:00|83188.6|83163.6|83191.3|83166.3|83204.2|83167.3|83187.5|83152.2|50
1621611010000|2021-05-21 15:30:10|83191.4|83166.4|83203.2|83153.2|83205.6|83166.4|83187.4|83149.8|48
1621611020000|2021-05-21 15:30:20|83203|83153|83176.7|83151.7|83203.3|83165|83176.7|83144.6|46
1621611030000|2021-05-21 15:30:30|83175.7|83150.7|83189.6|83139.6|83192.6|83153.9|83175.7|83139.5|62
1621611040000|2021-05-21 15:30:40|83190.7|83140.7|83188.3|83138.3|83190.7|83150.2|83173.4|83134.4|61
1621611050000|2021-05-21 15:30:50|83188|83138|83187.6|83137.6|83190.1|83140.1|83186.7|83136.7|37
1621611060000|2021-05-21 15:31:00|83187.4|83137.4|83192.4|83142.4|83193.3|83143.3|83183.3|83133.3|59
1621611070000|2021-05-21 15:31:10|83192.5|83142.5|83190.7|83140.7|83192.5|83142.5|83189|83139|44
1621611080000|2021-05-21 15:31:20|83190.5|83140.5|83187.8|83137.8|83190.8|83140.8|83187.8|83137.8|41
1621611090000|2021-05-21 15:31:30|83187.7|83137.7|83188.9|83138.9|83189.4|83139.4|83187.3|83137.3|31
1621611100000|2021-05-21 15:31:40|83189.4|83139.4|83189.9|83139.9|83189.9|83139.9|83188.2|83138.2|37
1621611110000|2021-05-21 15:31:50|83189.7|83139.7|83192|83142|83192.4|83142.4|83188.6|83138.6|39
1621611120000|2021-05-21 15:32:00|83191.8|83141.8|83192.5|83142.5|83192.6|83142.6|83191.5|83141.5|36
1621611130000|2021-05-21 15:32:10|83192.4|83142.4|83189.6|83139.6|83192.4|83142.4|83189.5|83139.5|40
1621611140000|2021-05-21 15:32:20|83189.7|83139.7|83185.8|83135.8|83192.5|83142.5|83185.8|83135.8|47
1621611150000|2021-05-21 15:32:30|83186.3|83136.3|83182.7|83132.7|83186.4|83136.4|83182.6|83132.6|32
1621611160000|2021-05-21 15:32:40|83182.6|83132.6|83190.2|83140.2|83190.8|83140.8|83180.4|83130.4|52
1621611170000|2021-05-21 15:32:50|83190.4|83140.4|83177.4|83152.4|83191.4|83154.1|83176.4|83139.2|33
1621611180000|2021-05-21 15:33:00|83177|83152|83175.5|83150.5|83177.3|83152.3|83173.8|83148.8|30
1621611190000|2021-05-21 15:33:10|83175.6|83150.6|83189.7|83139.7|83190.3|83151.9|83172.8|83137.3|38
1621611200000|2021-05-21 15:33:20|83189.5|83139.5|83179.6|83154.6|83190.5|83155.3|83177.6|83139.3|43
1621611210000|2021-05-21 15:33:30|83179.4|83154.4|83190.1|83140.1|83192.2|83154.7|83177.4|83140|53
1621611220000|2021-05-21 15:33:40|83177.9|83152.9|83188.3|83138.3|83188.3|83153.3|83173.7|83135.7|41
1621611230000|2021-05-21 15:33:50|83188|83138|83177.3|83152.3|83190.5|83152.5|83176.8|83135.9|56
1621611240000|2021-05-21 15:34:00|83177.2|83152.2|83172.9|83147.9|83177.6|83152.6|83172.3|83147.3|51
1621611250000|2021-05-21 15:34:10|83173|83148|83170.5|83145.5|83175.3|83150.3|83170.2|83145.2|45
1621611260000|2021-05-21 15:34:20|83170.2|83145.2|83170.9|83145.9|83172.8|83147.8|83168.1|83143.1|55
1621611270000|2021-05-21 15:34:30|83171.2|83146.2|83168.9|83143.9|83176.3|83151.3|83168.9|83143.9|49
1621611280000|2021-05-21 15:34:40|83170.8|83145.8|83169.9|83144.9|83170.8|83145.8|83168.8|83143.8|34
1621611290000|2021-05-21 15:34:50|83169.8|83144.8|83168.4|83143.4|83170.1|83145.1|83168.4|83143.4|31
1621611300000|2021-05-21 15:35:00|83168.7|83143.7|83162.2|83137.2|83168.7|83143.7|83161.6|83136.6|42
1621611310000|2021-05-21 15:35:10|83162.8|83137.8|83160.2|83135.2|83162.8|83137.8|83158.6|83133.6|43
1621611320000|2021-05-21 15:35:20|83161.7|83136.7|83153.9|83128.9|83162.1|83137.1|83153.7|83128.7|51
1621611330000|2021-05-21 15:35:30|83155|83130|83153.7|83128.7|83155.1|83130.1|83149.9|83124.9|46
1621611340000|2021-05-21 15:35:40|83152.8|83127.8|83147.4|83122.4|83154.1|83129.1|83147.4|83122.4|47
1621611350000|2021-05-21 15:35:50|83147.3|83122.3|83130.9|83080.9|83155.2|83124|83119.3|83069.3|65
1621611360000|2021-05-21 15:36:00|83131.8|83081.8|83133.3|83083.3|83135.5|83085.5|83131.3|83081.3|53
1621611370000|2021-05-21 15:36:10|83133.8|83083.8|83134.6|83084.6|83135.5|83085.5|83133.2|83083.2|48
1621611380000|2021-05-21 15:36:20|83134.3|83084.3|83138.5|83088.5|83139.7|83089.7|83133|83083|40
1621611390000|2021-05-21 15:36:30|83137.9|83087.9|83138.7|83088.7|83141.3|83091.3|83136.7|83086.7|54
1621611400000|2021-05-21 15:36:40|83137.3|83087.3|83140.8|83090.8|83141.6|83091.6|83136.4|83086.4|63
1621611410000|2021-05-21 15:36:50|83140.2|83090.2|83141.8|83091.8|83143.4|83093.4|83140.2|83090.2|47
1621611420000|2021-05-21 15:37:00|83141.9|83091.9|83142.1|83092.1|83145.5|83106.3|83130.4|83091.6|61
1621611430000|2021-05-21 15:37:10|83141.2|83091.2|83145.7|83095.7|83147.6|83111|83133.5|83091.2|56
1621611440000|2021-05-21 15:37:20|83145.8|83095.8|83149.6|83099.6|83149.9|83099.9|83145.5|83095.5|36
1621611450000|2021-05-21 15:37:30|83149.8|83099.8|83150.7|83100.7|83152.3|83102.3|83149.6|83099.6|37
1621611460000|2021-05-21 15:37:40|83150.9|83100.9|83149.4|83099.4|83151.1|83101.1|83148.4|83098.4|28
1621611470000|2021-05-21 15:37:50|83149|83099|83151.3|83101.3|83152.6|83102.6|83148.7|83098.7|36
1621611480000|2021-05-21 15:38:00|83151.4|83101.4|83154.5|83104.5|83155|83105|83151.3|83101.3|39
1621611490000|2021-05-21 15:38:10|83153.9|83103.9|83154.6|83104.6|83154.6|83104.6|83153|83103|29
1621611500000|2021-05-21 15:38:20|83153.9|83103.9|83149.9|83099.9|83153.9|83103.9|83147.8|83097.8|46
1621611510000|2021-05-21 15:38:30|83149.8|83099.8|83152.5|83102.5|83152.5|83102.5|83149.6|83099.6|44
1621611520000|2021-05-21 15:38:40|83151.3|83101.3|83142.5|83117.5|83152.6|83118.3|83140.1|83101.3|41
1621611530000|2021-05-21 15:38:50|83142.4|83117.4|83158.7|83108.7|83159|83120.3|83142.4|83106.3|43
1621611540000|2021-05-21 15:39:00|83158.9|83108.9|83158.5|83108.5|83158.9|83108.9|83157.2|83107.2|32
1621611550000|2021-05-21 15:39:10|83158.3|83108.3|83156.2|83106.2|83158.3|83108.3|83156.1|83106.1|34
1621611560000|2021-05-21 15:39:20|83156.1|83106.1|83157.9|83107.9|83158.2|83108.2|83156.1|83106.1|30
1621611570000|2021-05-21 15:39:30|83157.8|83107.8|83144.8|83119.8|83158.2|83120.6|83143.3|83107.4|37
1621611580000|2021-05-21 15:39:40|83145|83120|83159.7|83109.7|83161.4|83120|83143.3|83107.3|38
1621611590000|2021-05-21 15:39:50|83160.1|83110.1|83169.8|83119.8|83172.2|83122.2|83158.1|83108.1|66
1621611600000|2021-05-21 15:40:00|83169.6|83119.6|83169.1|83119.1|83172.7|83122.7|83167.3|83117.3|56
1621611610000|2021-05-21 15:40:10|83170.6|83120.6|83168.5|83118.5|83170.9|83120.9|83165.1|83115.1|59
1621611620000|2021-05-21 15:40:20|83167.9|83117.9|83168.2|83118.2|83170.2|83120.2|83167|83117|49
1621611630000|2021-05-21 15:40:30|83168.6|83118.6|83167|83117|83169.2|83119.2|83165.1|83115.1|52
1621611640000|2021-05-21 15:40:40|83166.1|83116.1|83170|83120|83171|83121|83165.7|83115.7|61
1621611650000|2021-05-21 15:40:50|83170.3|83120.3|83176.9|83126.9|83176.9|83126.9|83169.6|83119.6|56
1621611660000|2021-05-21 15:41:00|83176.2|83126.2|83173.6|83123.6|83176.8|83126.8|83173.1|83123.1|44
1621611670000|2021-05-21 15:41:10|83173.5|83123.5|83167.6|83117.6|83173.6|83123.6|83166.1|83116.1|43
1621611680000|2021-05-21 15:41:20|83167.5|83117.5|83163|83113|83168.1|83118.1|83161.8|83111.8|39
1621611690000|2021-05-21 15:41:30|83162.3|83112.3|83160.9|83110.9|83162.4|83112.4|83160|83110|35
1621611700000|2021-05-21 15:41:40|83160.6|83110.6|83159.5|83109.5|83160.7|83110.7|83158.3|83108.3|27
1621611710000|2021-05-21 15:41:50|83159.3|83109.3|83157.7|83107.7|83159.4|83109.4|83156.4|83106.4|29
1621611720000|2021-05-21 15:42:00|83157.9|83107.9|83155.7|83105.7|83158.1|83108.1|83154.6|83104.6|42
1621611730000|2021-05-21 15:42:10|83156.2|83106.2|83153.5|83103.5|83156.3|83106.3|83153.2|83103.2|33
1621611740000|2021-05-21 15:42:20|83153.6|83103.6|83152.6|83102.6|83154.7|83104.7|83152.4|83102.4|26
1621611750000|2021-05-21 15:42:30|83152.5|83102.5|83154.7|83104.7|83154.7|83104.7|83151.5|83101.5|28
1621611760000|2021-05-21 15:42:40|83153.1|83103.1|83159.8|83109.8|83160.1|83110.1|83153|83103|30
1621611770000|2021-05-21 15:42:50|83159.3|83109.3|83162.9|83112.9|83163.7|83113.7|83159.3|83109.3|26
1621611780000|2021-05-21 15:43:00|83163.1|83113.1|83162.7|83112.7|83165|83115|83162.4|83112.4|29
1621611790000|2021-05-21 15:43:10|83162.8|83112.8|83163.5|83113.5|83163.7|83113.7|83162.6|83112.6|21
1621611800000|2021-05-21 15:43:20|83163.1|83113.1|83165.2|83115.2|83165.3|83115.3|83161.8|83111.8|31
1621611810000|2021-05-21 15:43:30|83165.3|83115.3|83167.2|83117.2|83168.2|83118.2|83163.2|83113.2|31
1621611820000|2021-05-21 15:43:40|83167.4|83117.4|83170.8|83120.8|83170.8|83120.8|83167.4|83117.4|24
1621611830000|2021-05-21 15:43:50|83170.5|83120.5|83171.1|83121.1|83171.3|83121.3|83169.2|83119.2|23
1621611840000|2021-05-21 15:44:00|83171.3|83121.3|83164.9|83114.9|83171.3|83121.3|83164.1|83114.1|35
1621611850000|2021-05-21 15:44:10|83165.2|83115.2|83163.5|83113.5|83165.9|83115.9|83163.5|83113.5|24
1621611860000|2021-05-21 15:44:20|83163.8|83113.8|83167.1|83117.1|83168.4|83118.4|83163.7|83113.7|34
1621611870000|2021-05-21 15:44:30|83167.3|83117.3|83168.2|83118.2|83168.8|83118.8|83167.2|83117.2|37
1621611880000|2021-05-21 15:44:40|83168.1|83118.1|83167.6|83117.6|83168.3|83118.3|83167.5|83117.5|18
1621611890000|2021-05-21 15:44:50|83167.9|83117.9|83168.3|83118.3|83168.5|83118.5|83167.7|83117.7|16
1621611900000|2021-05-21 15:45:00|83168.4|83118.4|83171.8|83121.8|83173.2|83123.2|83168.4|83118.4|37
1621611910000|2021-05-21 15:45:10|83171.9|83121.9|83171.3|83121.3|83172.2|83122.2|83171|83121|29
1621611920000|2021-05-21 15:45:20|83171.2|83121.2|83172.8|83122.8|83172.8|83122.8|83170.9|83120.9|32
1621611930000|2021-05-21 15:45:30|83172.7|83122.7|83177.3|83127.3|83179|83129|83172.5|83122.5|28
1621611940000|2021-05-21 15:45:40|83177.6|83127.6|83179.8|83129.8|83181.8|83131.8|83177.4|83127.4|33
1621611950000|2021-05-21 15:45:50|83179.6|83129.6|83177.1|83127.1|83180.7|83130.7|83176.9|83126.9|36
1621611960000|2021-05-21 15:46:00|83178.1|83128.1|83178.7|83128.7|83180.4|83130.4|83175.4|83125.4|46
1621611970000|2021-05-21 15:46:10|83178.3|83128.3|83177.8|83127.8|83178.4|83128.4|83177|83127|26
1621611980000|2021-05-21 15:46:20|83177.3|83127.3|83177.5|83127.5|83178.7|83128.7|83176.9|83126.9|24
1621611990000|2021-05-21 15:46:30|83177.6|83127.6|83177.9|83127.9|83177.9|83127.9|83176.8|83126.8|18
1621612000000|2021-05-21 15:46:40|83179.5|83129.5|83179.5|83129.5|83182.5|83132.5|83179.2|83129.2|42
1621612010000|2021-05-21 15:46:50|83178.4|83128.4|83179.1|83129.1|83180.6|83130.6|83177.2|83127.2|34
1621612020000|2021-05-21 15:47:00|83179.5|83129.5|83177|83127|83179.8|83129.8|83177|83127|39
1621612030000|2021-05-21 15:47:10|83177.1|83127.1|83182.8|83132.8|83184.1|83134.1|83177.1|83127.1|37
1621612040000|2021-05-21 15:47:20|83182.5|83132.5|83180.9|83130.9|83185|83135|83180.9|83130.9|38
1621612050000|2021-05-21 15:47:30|83181.5|83131.5|83184.7|83134.7|83185.1|83147.1|83170.3|83131.1|43
1621612060000|2021-05-21 15:47:40|83184.9|83134.9|83186.8|83136.8|83187.8|83137.8|83183.9|83133.9|32
1621612070000|2021-05-21 15:47:50|83186.7|83136.7|83186|83136|83187.5|83137.5|83185.6|83135.6|30
1621612080000|2021-05-21 15:48:00|83175.9|83150.9|83190.2|83140.2|83190.2|83151.8|83173.4|83136.2|36
1621612090000|2021-05-21 15:48:10|83179.2|83154.2|83185.4|83160.4|83195.6|83161.3|83179.2|83140.8|32
1621612100000|2021-05-21 15:48:20|83185.7|83160.7|83199.1|83149.1|83199.6|83161.3|83185.5|83147.2|32
1621612110000|2021-05-21 15:48:30|83199.9|83149.9|83197.2|83147.2|83199.9|83160.9|83185.2|83147.1|36
1621612120000|2021-05-21 15:48:40|83197.5|83147.5|83198.9|83148.9|83199.2|83164.5|83184.9|83147.1|33
1621612130000|2021-05-21 15:48:50|83198.8|83148.8|83190|83140|83202.3|83163.9|83175.9|83133.3|46
1621612140000|2021-05-21 15:49:00|83190.1|83140.1|83188|83138|83190.6|83140.6|83187.6|83137.6|39
1621612150000|2021-05-21 15:49:10|83188.2|83138.2|83192.3|83142.3|83192.8|83144.4|83169.4|83137.9|36
1621612160000|2021-05-21 15:49:20|83192.7|83142.7|83194.1|83144.1|83195.1|83145.1|83191.9|83141.9|31
1621612170000|2021-05-21 15:49:30|83194|83144|83195.2|83145.2|83195.7|83157.6|83181.5|83143|42
1621612180000|2021-05-21 15:49:40|83195.6|83145.6|83197.4|83147.4|83200.1|83162.6|83184.1|83145.3|38
1621612190000|2021-05-21 15:49:50|83198.3|83148.3|83200|83150|83200.2|83162.1|83186.5|83146.1|39
1621612200000|2021-05-21 15:50:00|83200.3|83150.3|83200.2|83150.2|83200.3|83150.3|83196.6|83146.6|43
1621612210000|2021-05-21 15:50:10|83199.8|83149.8|83202.1|83152.1|83202.2|83152.2|83199.4|83149.4|35
1621612220000|2021-05-21 15:50:20|83202.9|83152.9|83198.2|83148.2|83204.3|83165.4|83188|83147.5|41
1621612230000|2021-05-21 15:50:30|83198.7|83148.7|83187.9|83162.9|83199.5|83163|83187|83148|33
1621612240000|2021-05-21 15:50:40|83188|83163|83188.5|83163.5|83189.7|83164.7|83187.4|83162.4|31
1621612250000|2021-05-21 15:50:50|83188.4|83163.4|83189.1|83164.1|83189.4|83164.4|83187.5|83162.5|29
1621612260000|2021-05-21 15:51:00|83189|83164|83195.6|83145.6|83197.3|83164.6|83185.3|83144.7|48
1621612270000|2021-05-21 15:51:10|83197.8|83147.8|83188|83163|83201.3|83163.2|83185.7|83147.8|39
1621612280000|2021-05-21 15:51:20|83188.2|83163.2|83200.4|83150.4|83202.4|83168.2|83186.5|83146.8|53
1621612290000|2021-05-21 15:51:30|83200.3|83150.3|83199.2|83149.2|83200.6|83150.6|83199.2|83149.2|37
1621612300000|2021-05-21 15:51:40|83199.8|83149.8|83197.9|83147.9|83201.2|83151.2|83197.9|83147.9|44
1621612310000|2021-05-21 15:51:50|83197.7|83147.7|83189.2|83164.2|83201.1|83164.8|83187.4|83147.5|40
1621612320000|2021-05-21 15:52:00|83188.6|83163.6|83202.8|83152.8|83207|83169.7|83188.5|83151.5|44
1621612330000|2021-05-21 15:52:10|83202.9|83152.9|83204.7|83154.7|83207.7|83157.7|83202.7|83152.7|43
1621612340000|2021-05-21 15:52:20|83204.1|83154.1|83251.6|83201.6|83314.4|83238.4|83204.1|83154.1|79
1621612350000|2021-05-21 15:52:30|83252.5|83202.5|83247.6|83197.6|83255.4|83205.4|83244.2|83194.2|61
1621612360000|2021-05-21 15:52:40|83247.5|83197.5|83238.9|83188.9|83249.4|83199.4|83233.1|83183.1|53
1621612370000|2021-05-21 15:52:50|83238.6|83188.6|83238.7|83188.7|83245.9|83195.9|83238.3|83188.3|58
1621612380000|2021-05-21 15:53:00|83239.7|83189.7|83236|83186|83241.7|83191.7|83233.8|83183.8|58
1621612390000|2021-05-21 15:53:10|83236.1|83186.1|83237.9|83187.9|83239.5|83189.5|83236.1|83186.1|45
1621612400000|2021-05-21 15:53:20|83237.8|83187.8|83235.4|83185.4|83239.1|83189.1|83235|83185|36
1621612410000|2021-05-21 15:53:30|83237.2|83187.2|83235.6|83185.6|83237.4|83187.4|83235.1|83185.1|38
1621612420000|2021-05-21 15:53:40|83235.7|83185.7|83242.8|83192.8|83242.9|83192.9|83235.5|83185.5|37
1621612430000|2021-05-21 15:53:50|83243|83193|83248.4|83198.4|83249|83208.3|83230.3|83192.2|55
1621612440000|2021-05-21 15:54:00|83248.3|83198.3|83248.4|83198.4|83249.3|83199.3|83246.7|83196.7|43
1621612450000|2021-05-21 15:54:10|83248.7|83198.7|83250.3|83200.3|83251|83201|83248.7|83198.7|35
1621612460000|2021-05-21 15:54:20|83250.1|83200.1|83250.7|83200.7|83252.7|83202.7|83249.7|83199.7|44
1621612470000|2021-05-21 15:54:30|83250.9|83200.9|83250.6|83200.6|83251|83201|83249.2|83199.2|33
1621612480000|2021-05-21 15:54:40|83250.2|83200.2|83251.8|83201.8|83253.1|83203.1|83250.2|83200.2|40
1621612490000|2021-05-21 15:54:50|83251.9|83201.9|83251.9|83201.9|83252.5|83202.5|83249.4|83199.4|35
1621612500000|2021-05-21 15:55:00|83253.3|83203.3|83256.6|83206.6|83257.2|83207.2|83253.3|83203.3|46
1621612510000|2021-05-21 15:55:10|83256.9|83206.9|83259.5|83209.5|83259.6|83209.6|83255.2|83205.2|31
1621612520000|2021-05-21 15:55:20|83259.2|83209.2|83262.1|83212.1|83264.6|83214.6|83258.8|83208.8|44
1621612530000|2021-05-21 15:55:30|83262|83212|83257.3|83207.3|83262|83212|83257.2|83207.2|44
1621612540000|2021-05-21 15:55:40|83258.8|83208.8|83265.2|83215.2|83265.4|83215.4|83258.6|83208.6|54
1621612550000|2021-05-21 15:55:50|83266.3|83216.3|83265.2|83215.2|83266.4|83216.4|83262.6|83212.6|32
1621612560000|2021-05-21 15:56:00|83265.6|83215.6|83261.7|83211.7|83265.9|83215.9|83260.6|83210.6|37
1621612570000|2021-05-21 15:56:10|83261.5|83211.5|83261.4|83211.4|83263.6|83213.6|83260.7|83210.7|31
1621612580000|2021-05-21 15:56:20|83261.6|83211.6|83267|83217|83267.5|83217.5|83261.1|83211.1|46
1621612590000|2021-05-21 15:56:30|83266.5|83216.5|83270.8|83220.8|83272.6|83222.6|83266.5|83216.5|37
1621612600000|2021-05-21 15:56:40|83270.9|83220.9|83272|83222|83272.9|83222.9|83269|83219|42
1621612610000|2021-05-21 15:56:50|83271.5|83221.5|83283.9|83233.9|83285.1|83246.6|83271.4|83221.4|56
1621612620000|2021-05-21 15:57:00|83283.5|83233.5|83292.6|83242.6|83293.4|83243.4|83283.3|83233.3|59
1621612630000|2021-05-21 15:57:10|83292.8|83242.8|83287.2|83237.2|83292.8|83246.3|83271.3|83234.3|56
1621612640000|2021-05-21 15:57:20|83286.9|83236.9|83298.7|83248.7|83300.2|83250.2|83286.9|83236.9|68
1621612650000|2021-05-21 15:57:30|83299.7|83249.7|83295.9|83245.9|83299.8|83249.8|83294.7|83244.7|42
1621612660000|2021-05-21 15:57:40|83296.2|83246.2|83294.1|83244.1|83296.2|83246.2|83290.3|83240.3|46
1621612670000|2021-05-21 15:57:50|83294.2|83244.2|83290.4|83240.4|83294.2|83244.2|83289.3|83239.3|52
1621612680000|2021-05-21 15:58:00|83290.7|83240.7|83291.3|83241.3|83292.4|83242.4|83290.4|83240.4|40
1621612690000|2021-05-21 15:58:10|83291.2|83241.2|83293.6|83243.6|83295.2|83245.2|83291.2|83241.2|51
1621612700000|2021-05-21 15:58:20|83293.5|83243.5|83292.4|83242.4|83294.2|83244.2|83291.1|83241.1|54
1621612710000|2021-05-21 15:58:30|83292.2|83242.2|83288.2|83238.2|83292.2|83242.2|83287.3|83237.3|45
1621612720000|2021-05-21 15:58:40|83288|83238|83284.5|83234.5|83289.5|83239.5|83284.2|83234.2|56
1621612730000|2021-05-21 15:58:50|83285.7|83235.7|83282|83232|83285.7|83235.7|83280.4|83230.4|49
1621612740000|2021-05-21 15:59:00|83282.6|83232.6|83285.1|83235.1|83285.1|83246.5|83271.5|83228.4|53
1621612750000|2021-05-21 15:59:10|83285.2|83235.2|83286.4|83236.4|83286.6|83236.6|83283.1|83233.1|47
1621612760000|2021-05-21 15:59:20|83286.8|83236.8|83289.8|83239.8|83292|83242|83283.1|83233.1|48
1621612770000|2021-05-21 15:59:30|83289.9|83239.9|83288.5|83238.5|83290.3|83240.3|83288.5|83238.5|33
1621612780000|2021-05-21 15:59:40|83288.7|83238.7|83285.9|83235.9|83288.7|83238.7|83285.1|83235.1|38
1621612790000|2021-05-21 15:59:50|83286.4|83236.4|83287.9|83237.9|83289.3|83239.3|83283.3|83233.3|54
1621612800000|2021-05-21 16:00:00|83288|83238|83288.7|83238.7|83293.2|83243.2|83287.7|83237.7|40
1621612810000|2021-05-21 16:00:10|83289|83239|83292.1|83242.1|83292.2|83242.2|83288.9|83238.9|29
1621612820000|2021-05-21 16:00:20|83291.4|83241.4|83292.8|83242.8|83293.2|83243.2|83291.3|83241.3|30
1621612830000|2021-05-21 16:00:30|83292.9|83242.9|83288|83238|83294.4|83244.4|83286.1|83236.1|48
1621612840000|2021-05-21 16:00:40|83287.9|83237.9|83286.6|83236.6|83290.3|83240.3|83286.6|83236.6|51
1621612850000|2021-05-21 16:00:50|83286.7|83236.7|83280|83230|83287.3|83237.3|83279|83229|40
1621612860000|2021-05-21 16:01:00|83280.1|83230.1|83282.4|83232.4|83283.4|83233.4|83278.4|83228.4|57
1621612870000|2021-05-21 16:01:10|83282|83232|83286.6|83236.6|83288.1|83238.1|83282|83232|45
1621612880000|2021-05-21 16:01:20|83286.8|83236.8|83289.7|83239.7|83289.7|83239.7|83280.7|83230.7|47
1621612890000|2021-05-21 16:01:30|83290.4|83240.4|83288.8|83238.8|83293.3|83243.3|83288.1|83238.1|51
1621612900000|2021-05-21 16:01:40|83290.2|83240.2|83290.3|83240.3|83291.8|83241.8|83288.2|83238.2|58
1621612910000|2021-05-21 16:01:50|83289.3|83239.3|83287.9|83237.9|83289.6|83239.6|83285.4|83235.4|42
1621612920000|2021-05-21 16:02:00|83288.9|83238.9|83289.2|83239.2|83290|83240|83284.7|83234.7|44
1621612930000|2021-05-21 16:02:10|83289|83239|83284.5|83234.5|83289.5|83239.5|83284.2|83234.2|32
1621612940000|2021-05-21 16:02:20|83284.9|83234.9|83286.2|83236.2|83288.3|83238.3|83283.9|83233.9|50
1621612950000|2021-05-21 16:02:30|83285.9|83235.9|83280.7|83230.7|83287.1|83237.1|83279.8|83229.8|55
1621612960000|2021-05-21 16:02:40|83281.9|83231.9|83286.6|83236.6|83287.5|83237.5|83281.4|83231.4|53
1621612970000|2021-05-21 16:02:50|83285.9|83235.9|83287.7|83237.7|83290.7|83240.7|83283.2|83233.2|64
1621612980000|2021-05-21 16:03:00|83286.6|83236.6|83285|83235|83288|83238|83284.6|83234.6|56
1621612990000|2021-05-21 16:03:10|83285.1|83235.1|83283.3|83233.3|83287.8|83237.8|83282.1|83232.1|58
1621613000000|2021-05-21 16:03:20|83283.1|83233.1|83278.9|83228.9|83283.1|83233.1|83276.6|83226.6|54
1621613010000|2021-05-21 16:03:30|83280.1|83230.1|83279.3|83229.3|83280.3|83230.3|83276.2|83226.2|40
1621613020000|2021-05-21 16:03:40|83279.7|83229.7|83280.7|83230.7|83280.7|83230.7|83277.5|83227.5|41
1621613030000|2021-05-21 16:03:50|83280.6|83230.6|83283.4|83233.4|83284.1|83234.1|83280.6|83230.6|37
1621613040000|2021-05-21 16:04:00|83283.1|83233.1|83280.2|83230.2|83284.4|83234.4|83278.6|83228.6|40
1621613050000|2021-05-21 16:04:10|83281.9|83231.9|83281.7|83231.7|83284.7|83234.7|83281.1|83231.1|50
1621613060000|2021-05-21 16:04:20|83282|83232|83283.8|83233.8|83284.5|83234.5|83278.2|83228.2|54
1621613070000|2021-05-21 16:04:30|83284.3|83234.3|83278.7|83228.7|83284.4|83234.4|83278.3|83228.3|52
1621613080000|2021-05-21 16:04:40|83278.8|83228.8|83278.6|83228.6|83280.3|83230.3|83277.5|83227.5|57
1621613090000|2021-05-21 16:04:50|83280.3|83230.3|83278.2|83228.2|83280.5|83230.5|83277.8|83227.8|47
1621613100000|2021-05-21 16:05:00|83277.5|83227.5|83270.8|83220.8|83278.2|83228.2|83268.3|83218.3|58
1621613110000|2021-05-21 16:05:10|83269.7|83219.7|83269.9|83219.9|83271.7|83221.7|83266.9|83216.9|59
1621613120000|2021-05-21 16:05:20|83269.8|83219.8|83270.6|83220.6|83272.2|83222.2|83267.9|83217.9|48
1621613130000|2021-05-21 16:05:30|83271.5|83221.5|83269.9|83219.9|83272.2|83222.2|83267.7|83217.7|63
1621613140000|2021-05-21 16:05:40|83269.7|83219.7|83268.2|83218.2|83270.4|83220.4|83268|83218|52
1621613150000|2021-05-21 16:05:50|83268|83218|83269.6|83219.6|83269.6|83219.6|83267.7|83217.7|40
1621613160000|2021-05-21 16:06:00|83268.9|83218.9|83269.6|83219.6|83269.8|83219.8|83268|83218|38
1621613170000|2021-05-21 16:06:10|83269.7|83219.7|83263.3|83213.3|83269.9|83219.9|83261.5|83211.5|29
1621613180000|2021-05-21 16:06:20|83262.7|83212.7|83262.6|83212.6|83263.4|83213.4|83259.2|83209.2|45
1621613190000|2021-05-21 16:06:30|83263.4|83213.4|83260.6|83210.6|83263.4|83213.4|83258.5|83208.5|46
1621613200000|2021-05-21 16:06:40|83259.3|83209.3|83257.1|83207.1|83260.5|83210.5|83256.2|83206.2|35
1621613210000|2021-05-21 16:06:50|83256.9|83206.9|83252.2|83202.2|83257.6|83207.6|83252|83202|40
1621613220000|2021-05-21 16:07:00|83252.3|83202.3|83251.9|83201.9|83253.1|83203.1|83250|83200|47
1621613230000|2021-05-21 16:07:10|83251|83201|83251.4|83201.4|83253.3|83203.3|83250.2|83200.2|42
1621613240000|2021-05-21 16:07:20|83251.9|83201.9|83249.7|83199.7|83252.1|83202.1|83248.9|83198.9|50
1621613250000|2021-05-21 16:07:30|83249.6|83199.6|83248.3|83198.3|83250.2|83200.2|83247.8|83197.8|42
1621613260000|2021-05-21 16:07:40|83248.6|83198.6|83251.7|83201.7|83252.1|83202.1|83247.4|83197.4|39
1621613270000|2021-05-21 16:07:50|83252|83202|83251.7|83201.7|83253.8|83203.8|83251.2|83201.2|24
1621613280000|2021-05-21 16:08:00|83252.1|83202.1|83254.3|83204.3|83265.3|83215.3|83251.1|83201.1|68
1621613290000|2021-05-21 16:08:10|83254.8|83204.8|83252.5|83202.5|83257.2|83207.2|83252|83202|51
1621613300000|2021-05-21 16:08:20|83252.6|83202.6|83264.4|83214.4|83265|83215|83251.5|83201.5|40
1621613310000|2021-05-21 16:08:30|83264|83214|83271.1|83221.1|83273.9|83223.9|83264|83214|61
1621613320000|2021-05-21 16:08:40|83271.9|83221.9|83272.9|83222.9|83273|83223|83270.5|83220.5|39
1621613330000|2021-05-21 16:08:50|83272.5|83222.5|83278.4|83228.4|83279.1|83229.1|83272.5|83222.5|50
1621613340000|2021-05-21 16:09:00|83278.5|83228.5|83279.5|83229.5|83281.1|83231.1|83276.1|83226.1|44
1621613350000|2021-05-21 16:09:10|83278.9|83228.9|83286.8|83236.8|83286.8|83236.8|83278.2|83228.2|47
1621613360000|2021-05-21 16:09:20|83288|83238|83301.9|83251.9|83304.2|83254.2|83288|83238|68
1621613370000|2021-05-21 16:09:30|83302|83252|83307.6|83257.6|83308.4|83258.4|83300.3|83250.3|56
1621613380000|2021-05-21 16:09:40|83308.1|83258.1|83307.1|83257.1|83309|83259|83304.6|83254.6|61
1621613390000|2021-05-21 16:09:50|83307|83257|83304.8|83254.8|83312.9|83262.9|83303.7|83253.7|55
1621613400000|2021-05-21 16:10:00|83305|83255|83299.6|83249.6|83305.4|83255.4|83299.6|83249.6|57
1621613410000|2021-05-21 16:10:10|83300.5|83250.5|83300.8|83250.8|83302.4|83252.4|83298.9|83248.9|40
1621613420000|2021-05-21 16:10:20|83301.2|83251.2|83300.8|83250.8|83302|83252|83299.5|83249.5|37
1621613430000|2021-05-21 16:10:30|83300.6|83250.6|83291.7|83241.7|83301.1|83251.1|83290.6|83240.6|41
1621613440000|2021-05-21 16:10:40|83292.8|83242.8|83293.8|83243.8|83294|83244|83288.2|83238.2|55
1621613450000|2021-05-21 16:10:50|83293.7|83243.7|83291.8|83241.8|83294.9|83244.9|83291.5|83241.5|49
1621613460000|2021-05-21 16:11:00|83291.9|83241.9|83292.8|83242.8|83293.5|83243.5|83290.5|83240.5|42
1621613470000|2021-05-21 16:11:10|83292.9|83242.9|83289.9|83239.9|83293.7|83243.7|83289.3|83239.3|44
1621613480000|2021-05-21 16:11:20|83290|83240|83302.8|83252.8|83303.5|83253.5|83289.5|83239.5|45
1621613490000|2021-05-21 16:11:30|83301.3|83251.3|83296|83246|83301.3|83251.3|83295.3|83245.3|54
1621613500000|2021-05-21 16:11:40|83295.8|83245.8|83292.6|83242.6|83296.6|83246.6|83291.7|83241.7|41
1621613510000|2021-05-21 16:11:50|83291.4|83241.4|83293.6|83243.6|83295.5|83245.5|83291.4|83241.4|43
1621613520000|2021-05-21 16:12:00|83293.7|83243.7|83293.5|83243.5|83296.4|83246.4|83293.2|83243.2|41
1621613530000|2021-05-21 16:12:10|83293.6|83243.6|83304.6|83254.6|83304.6|83254.6|83293.6|83243.6|43
1621613540000|2021-05-21 16:12:20|83308.9|83258.9|83302.4|83252.4|83308.9|83258.9|83302.4|83252.4|50
1621613550000|2021-05-21 16:12:30|83302.6|83252.6|83302.9|83252.9|83303.6|83253.6|83297.2|83247.2|61
1621613560000|2021-05-21 16:12:40|83304.4|83254.4|83306.1|83256.1|83310.2|83260.2|83302.4|83252.4|68
1621613570000|2021-05-21 16:12:50|83307.2|83257.2|83307.5|83257.5|83308.8|83258.8|83304.4|83254.4|45
1621613580000|2021-05-21 16:13:00|83306.9|83256.9|83295.1|83245.1|83306.9|83256.9|83294.7|83244.7|60
1621613590000|2021-05-21 16:13:10|83295.3|83245.3|83294.7|83244.7|83295.6|83245.6|83291.5|83241.5|60
1621613600000|2021-05-21 16:13:20|83293.4|83243.4|83288.8|83238.8|83295.7|83245.7|83285.9|83235.9|63
1621613610000|2021-05-21 16:13:30|83288.6|83238.6|83287.7|83237.7|83289.1|83239.1|83286.4|83236.4|43
1621613620000|2021-05-21 16:13:40|83287.4|83237.4|83287|83237|83289|83239|83284.7|83234.7|59
1621613630000|2021-05-21 16:13:50|83286.5|83236.5|83289.7|83239.7|83292.3|83242.3|83286.3|83236.3|65
1621613640000|2021-05-21 16:14:00|83292.5|83242.5|83297.1|83247.1|83298.7|83248.7|83290.2|83240.2|57
1621613650000|2021-05-21 16:14:10|83296.9|83246.9|83296.5|83246.5|83297.2|83247.2|83292.5|83242.5|49
1621613660000|2021-05-21 16:14:20|83295.4|83245.4|83297.4|83247.4|83299.1|83249.1|83294.8|83244.8|52
1621613670000|2021-05-21 16:14:30|83297.3|83247.3|83302.1|83252.1|83302.1|83252.1|83296.8|83246.8|28
1621613680000|2021-05-21 16:14:40|83301.8|83251.8|83300|83250|83302.8|83252.8|83299|83249|24
1621613690000|2021-05-21 16:14:50|83301.7|83251.7|83298|83248|83301.8|83251.8|83296.6|83246.6|38
1621613700000|2021-05-21 16:15:00|83298.7|83248.7|83308.9|83258.9|83308.9|83258.9|83298.7|83248.7|57
1621613710000|2021-05-21 16:15:10|83309.1|83259.1|83304.7|83254.7|83310.1|83260.1|83303.6|83253.6|37
1621613720000|2021-05-21 16:15:20|83304.6|83254.6|83303.8|83253.8|83306.7|83256.7|83303.5|83253.5|43
1621613730000|2021-05-21 16:15:30|83304.4|83254.4|83300.7|83250.7|83304.8|83254.8|83298.1|83248.1|52
1621613740000|2021-05-21 16:15:40|83299.6|83249.6|83301.9|83251.9|83303.4|83253.4|83299.6|83249.6|32
1621613750000|2021-05-21 16:15:50|83302|83252|83301.3|83251.3|83302|83252|83300.5|83250.5|26
1621613760000|2021-05-21 16:16:00|83301.7|83251.7|83299.5|83249.5|83304.8|83254.8|83298.5|83248.5|46
1621613770000|2021-05-21 16:16:10|83299.6|83249.6|83295.3|83245.3|83299.8|83249.8|83295.3|83245.3|41
1621613780000|2021-05-21 16:16:20|83296.1|83246.1|83304.1|83254.1|83304.4|83254.4|83296|83246|35
1621613790000|2021-05-21 16:16:30|83303.8|83253.8|83304.2|83254.2|83306.5|83256.5|83300.3|83250.3|33
1621613800000|2021-05-21 16:16:40|83304|83254|83298.2|83248.2|83308.2|83258.2|83297.5|83247.5|49
1621613810000|2021-05-21 16:16:50|83302.2|83252.2|83296.6|83246.6|83302.2|83252.2|83294.8|83244.8|43
1621613820000|2021-05-21 16:17:00|83296.8|83246.8|83293.4|83243.4|83296.8|83246.8|83289.5|83239.5|39
1621613830000|2021-05-21 16:17:10|83293.3|83243.3|83296.1|83246.1|83296.6|83246.6|83290.6|83240.6|41
1621613840000|2021-05-21 16:17:20|83296|83246|83299|83249|83300.5|83250.5|83296|83246|40
1621613850000|2021-05-21 16:17:30|83299.1|83249.1|83298.8|83248.8|83301.8|83251.8|83297.7|83247.7|26
1621613860000|2021-05-21 16:17:40|83298.9|83248.9|83300.7|83250.7|83300.7|83250.7|83298.4|83248.4|29
1621613870000|2021-05-21 16:17:50|83300.9|83250.9|83299.4|83249.4|83300.9|83250.9|83299.3|83249.3|21
1621613880000|2021-05-21 16:18:00|83299.5|83249.5|83300.8|83250.8|83302.1|83252.1|83299.4|83249.4|32
1621613890000|2021-05-21 16:18:10|83300.7|83250.7|83301.8|83251.8|83302.2|83252.2|83300.5|83250.5|31
1621613900000|2021-05-21 16:18:20|83301.7|83251.7|83302.3|83252.3|83302.5|83252.5|83299.2|83249.2|34
1621613910000|2021-05-21 16:18:30|83301.9|83251.9|83302.8|83252.8|83304.3|83254.3|83300.5|83250.5|26
1621613920000|2021-05-21 16:18:40|83301.9|83251.9|83301.3|83251.3|83302.6|83252.6|83300.6|83250.6|33
1621613930000|2021-05-21 16:18:50|83301|83251|83299.8|83249.8|83301|83251|83299.3|83249.3|23
1621613940000|2021-05-21 16:19:00|83299.6|83249.6|83299.7|83249.7|83301.7|83251.7|83296.8|83246.8|40
1621613950000|2021-05-21 16:19:10|83299.8|83249.8|83296.3|83246.3|83300.9|83250.9|83296.3|83246.3|22
1621613960000|2021-05-21 16:19:20|83296.6|83246.6|83294.8|83244.8|83296.7|83246.7|83294.8|83244.8|23
1621613970000|2021-05-21 16:19:30|83294.3|83244.3|83299.8|83249.8|83302|83252|83294|83244|44
1621613980000|2021-05-21 16:19:40|83299.9|83249.9|83299.9|83249.9|83305.1|83255.1|83296|83246|49
1621613990000|2021-05-21 16:19:50|83299.8|83249.8|83299.9|83249.9|83300.9|83250.9|83299.3|83249.3|27
1621614000000|2021-05-21 16:20:00|83299.8|83249.8|83304.3|83254.3|83304.4|83254.4|83299.8|83249.8|29
1621614010000|2021-05-21 16:20:10|83304.2|83254.2|83303.2|83253.2|83305.2|83255.2|83301.3|83251.3|38
1621614020000|2021-05-21 16:20:20|83303.3|83253.3|83309.9|83259.9|83309.9|83259.9|83303|83253|44
1621614030000|2021-05-21 16:20:30|83309.6|83259.6|83310.5|83260.5|83310.8|83260.8|83308.1|83258.1|20
1621614040000|2021-05-21 16:20:40|83310.3|83260.3|83309.9|83259.9|83310.9|83260.9|83308.6|83258.6|19
1621614050000|2021-05-21 16:20:50|83309.8|83259.8|83311.4|83261.4|83313.6|83263.6|83304.2|83254.2|40
1621614060000|2021-05-21 16:21:00|83311.5|83261.5|83312.2|83262.2|83312.7|83262.7|83309.3|83259.3|49
1621614070000|2021-05-21 16:21:10|83313.3|83263.3|83310.1|83260.1|83313.3|83263.3|83309.5|83259.5|32
1621614080000|2021-05-21 16:21:20|83310.2|83260.2|83311.3|83261.3|83311.8|83261.8|83309.6|83259.6|33
1621614090000|2021-05-21 16:21:30|83311.1|83261.1|83312.2|83262.2|83312.5|83262.5|83310.4|83260.4|23
1621614100000|2021-05-21 16:21:40|83311.7|83261.7|83310.7|83260.7|83311.7|83261.7|83310.4|83260.4|14
1621614110000|2021-05-21 16:21:50|83311.6|83261.6|83313.3|83263.3|83313.3|83263.3|83309|83259|32
1621614120000|2021-05-21 16:22:00|83313.2|83263.2|83314.4|83264.4|83315.1|83265.1|83310.5|83260.5|36
1621614130000|2021-05-21 16:22:10|83313.8|83263.8|83315.7|83265.7|83318.4|83268.4|83312.8|83262.8|58
1621614140000|2021-05-21 16:22:20|83316.6|83266.6|83313.6|83263.6|83319.5|83269.5|83313.1|83263.1|74
1621614150000|2021-05-21 16:22:30|83314.8|83264.8|83316.3|83266.3|83319.1|83269.1|83313.2|83263.2|67
1621614160000|2021-05-21 16:22:40|83316.5|83266.5|83313.9|83263.9|83317.6|83267.6|83312.1|83262.1|63
1621614170000|2021-05-21 16:22:50|83315.1|83265.1|83315.1|83265.1|83318.1|83268.1|83313.1|83263.1|47
1621614180000|2021-05-21 16:23:00|83314.7|83264.7|83313.5|83263.5|83320.8|83270.8|83313.5|83263.5|52
1621614190000|2021-05-21 16:23:10|83314|83264|83315.7|83265.7|83316.9|83266.9|83313.5|83263.5|26
1621614200000|2021-05-21 16:23:20|83315.6|83265.6|83316.7|83266.7|83318.5|83268.5|83315.1|83265.1|46
1621614210000|2021-05-21 16:23:30|83317.7|83267.7|83317.2|83267.2|83319.6|83269.6|83314.9|83264.9|48
1621614220000|2021-05-21 16:23:40|83318.4|83268.4|83316.4|83266.4|83318.4|83268.4|83314.3|83264.3|46
1621614230000|2021-05-21 16:23:50|83316.1|83266.1|83313.6|83263.6|83318|83268|83309.1|83259.1|47
1621614240000|2021-05-21 16:24:00|83313.5|83263.5|83314.1|83264.1|83315.9|83265.9|83311.7|83261.7|60
1621614250000|2021-05-21 16:24:10|83314|83264|83316.6|83266.6|83317.3|83267.3|83313.6|83263.6|55
1621614260000|2021-05-21 16:24:20|83316.7|83266.7|83316.8|83266.8|83319.6|83269.6|83316.4|83266.4|59
1621614270000|2021-05-21 16:24:30|83316.9|83266.9|83317.3|83267.3|83318.6|83268.6|83316.6|83266.6|48
1621614280000|2021-05-21 16:24:40|83317.7|83267.7|83323.8|83273.8|83325.3|83275.3|83317.7|83267.7|58
1621614290000|2021-05-21 16:24:50|83324.5|83274.5|83321.5|83271.5|83326|83276|83321.1|83271.1|58
1621614300000|2021-05-21 16:25:00|83321.6|83271.6|83322.9|83272.9|83325.6|83275.6|83318|83268|66
1621614310000|2021-05-21 16:25:10|83323.7|83273.7|83293.8|83243.8|83326.4|83276.4|83292.8|83242.8|60
1621614320000|2021-05-21 16:25:20|83291.3|83241.3|83288|83238|83293.4|83243.4|83285.7|83235.7|53
1621614330000|2021-05-21 16:25:30|83288.6|83238.6|83290.3|83240.3|83291.1|83241.1|83280.9|83230.9|52
1621614340000|2021-05-21 16:25:40|83290.1|83240.1|83294.7|83244.7|83296.4|83246.4|83290.1|83240.1|48
1621614350000|2021-05-21 16:25:50|83294.8|83244.8|83301.1|83251.1|83301.8|83251.8|83294.1|83244.1|46
1621614360000|2021-05-21 16:26:00|83301.5|83251.5|83298|83248|83301.5|83251.5|83297.9|83247.9|40
1621614370000|2021-05-21 16:26:10|83297.8|83247.8|83294.6|83244.6|83299|83249|83294.4|83244.4|42
1621614380000|2021-05-21 16:26:20|83294.7|83244.7|83298.5|83248.5|83298.6|83248.6|83294.1|83244.1|44
1621614390000|2021-05-21 16:26:30|83299.1|83249.1|83316.2|83266.2|83317|83267|83298.8|83248.8|63
1621614400000|2021-05-21 16:26:40|83318.7|83268.7|83317.8|83267.8|83320.4|83270.4|83317.5|83267.5|55
1621614410000|2021-05-21 16:26:50|83317.5|83267.5|83321.3|83271.3|83323.4|83273.4|83317.5|83267.5|50
1621614420000|2021-05-21 16:27:00|83321.7|83271.7|83321.9|83271.9|83323.9|83273.9|83319.8|83269.8|61
1621614430000|2021-05-21 16:27:10|83322.1|83272.1|83320.8|83270.8|83322.7|83272.7|83320.7|83270.7|36
1621614440000|2021-05-21 16:27:20|83320.6|83270.6|83321.7|83271.7|83321.9|83271.9|83320.6|83270.6|23
1621614450000|2021-05-21 16:27:30|83321.5|83271.5|83322|83272|83322.9|83272.9|83321.4|83271.4|24
1621614460000|2021-05-21 16:27:40|83321.7|83271.7|83321.9|83271.9|83322|83272|83320.7|83270.7|25
1621614470000|2021-05-21 16:27:50|83322|83272|83325.6|83275.6|83326.3|83276.3|83321.9|83271.9|32
1621614480000|2021-05-21 16:28:00|83325.5|83275.5|83325.4|83275.4|83326.2|83276.2|83325.3|83275.3|23
1621614490000|2021-05-21 16:28:10|83325.3|83275.3|83324.7|83274.7|83325.3|83275.3|83323.8|83273.8|17
1621614500000|2021-05-21 16:28:20|83324.6|83274.6|83324.9|83274.9|83325.1|83275.1|83323.6|83273.6|16
1621614510000|2021-05-21 16:28:30|83325.3|83275.3|83327.5|83277.5|83328.2|83278.2|83324.2|83274.2|27
1621614520000|2021-05-21 16:28:40|83326.1|83276.1|83327.8|83277.8|83329.4|83279.4|83326.1|83276.1|31
1621614530000|2021-05-21 16:28:50|83328.3|83278.3|83328|83278|83329.2|83279.2|83325.1|83275.1|33
1621614540000|2021-05-21 16:29:00|83329.1|83279.1|83338.1|83288.1|83343.7|83293.7|83316|83275.4|59
1621614550000|2021-05-21 16:29:10|83336|83286|83333.2|83283.2|83340.4|83290.4|83331.3|83281.3|71
1621614560000|2021-05-21 16:29:20|83330.8|83280.8|83338.3|83288.3|83338.3|83288.3|83330.6|83280.6|55
1621614570000|2021-05-21 16:29:30|83337.7|83287.7|83335.4|83285.4|83337.7|83287.7|83332.6|83282.6|51
1621614580000|2021-05-21 16:29:40|83338.1|83288.1|83335.6|83285.6|83339|83289|83333.5|83283.5|59
1621614590000|2021-05-21 16:29:50|83334.5|83284.5|83336.8|83286.8|83337|83287|83334.1|83284.1|57
1621614600000|2021-05-21 16:30:00|83336.7|83286.7|83338.6|83288.6|83339.2|83289.2|83334.9|83284.9|56
1621614610000|2021-05-21 16:30:10|83338.8|83288.8|83338.1|83288.1|83340.7|83290.7|83337.2|83287.2|54
1621614620000|2021-05-21 16:30:20|83338.3|83288.3|83345|83295|83345.5|83295.5|83338.2|83288.2|56
1621614630000|2021-05-21 16:30:30|83344.5|83294.5|83343.2|83293.2|83345.3|83295.3|83341.2|83291.2|64
1621614640000|2021-05-21 16:30:40|83342.4|83292.4|83339.8|83289.8|83344.3|83294.3|83339.4|83289.4|54
1621614650000|2021-05-21 16:30:50|83339.6|83289.6|83342.2|83292.2|83342.7|83292.7|83339.6|83289.6|50
1621614660000|2021-05-21 16:31:00|83343|83293|83349.3|83299.3|83350.7|83300.7|83340.4|83290.4|70
1621614670000|2021-05-21 16:31:10|83350.2|83300.2|83350.1|83300.1|83351.8|83301.8|83346.8|83296.8|60
1621614680000|2021-05-21 16:31:20|83350|83300|83351.6|83301.6|83351.6|83301.6|83348.8|83298.8|47
1621614690000|2021-05-21 16:31:30|83352.1|83302.1|83354.4|83304.4|83357.2|83307.2|83352.1|83302.1|66
1621614700000|2021-05-21 16:31:40|83354.3|83304.3|83357.6|83307.6|83357.9|83307.9|83353.5|83303.5|47
1621614710000|2021-05-21 16:31:50|83358.2|83308.2|83356.7|83306.7|83358.8|83308.8|83352.4|83302.4|62
1621614720000|2021-05-21 16:32:00|83355|83305|83361.1|83311.1|83361.1|83311.1|83354.1|83304.1|44
1621614730000|2021-05-21 16:32:10|83360.9|83310.9|83359.6|83309.6|83361.3|83311.3|83357.4|83307.4|54
1621614740000|2021-05-21 16:32:20|83359.5|83309.5|83358.5|83308.5|83360.6|83310.6|83357|83307|62
1621614750000|2021-05-21 16:32:30|83358.7|83308.7|83357.7|83307.7|83360.6|83310.6|83355.8|83305.8|59
1621614760000|2021-05-21 16:32:40|83355.5|83305.5|83357.3|83307.3|83358|83308|83352.2|83302.2|53
1621614770000|2021-05-21 16:32:50|83357|83307|83363|83313|83363.2|83313.2|83355.8|83305.8|58
1621614780000|2021-05-21 16:33:00|83361.8|83311.8|83366.1|83316.1|83367.1|83317.1|83359.9|83309.9|68
1621614790000|2021-05-21 16:33:10|83365.6|83315.6|83368.9|83318.9|83369.8|83319.8|83364|83314|65
1621614800000|2021-05-21 16:33:20|83369.3|83319.3|83365.5|83315.5|83371.3|83321.3|83363.4|83313.4|61
1621614810000|2021-05-21 16:33:30|83365.1|83315.1|83367.6|83317.6|83369.4|83319.4|83364|83314|56
1621614820000|2021-05-21 16:33:40|83367.8|83317.8|83368.6|83318.6|83370|83320|83367.2|83317.2|59
1621614830000|2021-05-21 16:33:50|83368.5|83318.5|83369.9|83319.9|83370|83320|83367.6|83317.6|47
1621614840000|2021-05-21 16:34:00|83369.4|83319.4|83367|83317|83369.9|83319.9|83365.5|83315.5|52
1621614850000|2021-05-21 16:34:10|83368.2|83318.2|83370|83320|83370|83320|83366.4|83316.4|64
1621614860000|2021-05-21 16:34:20|83369.7|83319.7|83372|83322|83374|83324|83369.7|83319.7|60
1621614870000|2021-05-21 16:34:30|83371.3|83321.3|83369|83319|83372.1|83322.1|83367.8|83317.8|53
1621614880000|2021-05-21 16:34:40|83369.5|83319.5|83369.3|83319.3|83370.3|83320.3|83367.4|83317.4|58
1621614890000|2021-05-21 16:34:50|83369.6|83319.6|83368.6|83318.6|83371.5|83321.5|83367.2|83317.2|50
1621614900000|2021-05-21 16:35:00|83369.9|83319.9|83368.4|83318.4|83370.5|83331.2|83355.4|83315.5|61
1621614910000|2021-05-21 16:35:10|83368.2|83318.2|83369.8|83319.8|83370.7|83320.7|83367.7|83317.7|60
1621614920000|2021-05-21 16:35:20|83369.6|83319.6|83370.2|83320.2|83371.8|83321.8|83368.6|83318.6|55
1621614930000|2021-05-21 16:35:30|83370.1|83320.1|83370.1|83320.1|83371.6|83321.6|83369|83319|52
1621614940000|2021-05-21 16:35:40|83369.9|83319.9|83370.2|83320.2|83371.7|83321.7|83368.4|83318.4|52
1621614950000|2021-05-21 16:35:50|83370.3|83320.3|83368.2|83318.2|83371.7|83321.7|83367.8|83317.8|58
1621614960000|2021-05-21 16:36:00|83368.6|83318.6|83366.2|83316.2|83369.6|83319.6|83366.2|83316.2|46
1621614970000|2021-05-21 16:36:10|83366.1|83316.1|83366.8|83316.8|83367.8|83317.8|83363.1|83313.1|56
1621614980000|2021-05-21 16:36:20|83366.9|83316.9|83361.1|83311.1|83367.5|83317.5|83360.2|83310.2|45
1621614990000|2021-05-21 16:36:30|83361|83311|83362.9|83312.9|83362.9|83312.9|83359.7|83309.7|58
1621615000000|2021-05-21 16:36:40|83363.2|83313.2|83363.8|83313.8|83366.7|83316.7|83362.7|83312.7|58
1621615010000|2021-05-21 16:36:50|83364.1|83314.1|83362|83312|83365.1|83315.1|83361.1|83311.1|63
1621615020000|2021-05-21 16:37:00|83362.4|83312.4|83365.6|83315.6|83367|83317|83359.7|83309.7|64
1621615030000|2021-05-21 16:37:10|83365.8|83315.8|83366.6|83316.6|83369.7|83319.7|83364.7|83314.7|59
1621615040000|2021-05-21 16:37:20|83366.5|83316.5|83366.1|83316.1|83369.4|83319.4|83364.4|83314.4|52
1621615050000|2021-05-21 16:37:30|83366.4|83316.4|83372.5|83322.5|83373.8|83323.8|83364.9|83314.9|62
1621615060000|2021-05-21 16:37:40|83372.7|83322.7|83373.1|83323.1|83374.9|83324.9|83372|83322|45
1621615070000|2021-05-21 16:37:50|83372.7|83322.7|83371.1|83321.1|83373.9|83323.9|83371.1|83321.1|47
1621615080000|2021-05-21 16:38:00|83373.6|83323.6|83370.6|83320.6|83373.8|83323.8|83367.2|83317.2|48
1621615090000|2021-05-21 16:38:10|83369.8|83319.8|83370.7|83320.7|83371.2|83321.2|83369.4|83319.4|44
1621615100000|2021-05-21 16:38:20|83371|83321|83372.4|83322.4|83373.2|83323.2|83370.2|83320.2|56
1621615110000|2021-05-21 16:38:30|83372.1|83322.1|83372.8|83322.8|83374.8|83324.8|83372.1|83322.1|49
1621615120000|2021-05-21 16:38:40|83372.4|83322.4|83369.4|83319.4|83373|83323|83367.2|83317.2|42
1621615130000|2021-05-21 16:38:50|83370.1|83320.1|83370.6|83320.6|83371.3|83321.3|83369.5|83319.5|46
1621615140000|2021-05-21 16:39:00|83370.9|83320.9|83366.6|83316.6|83372.1|83322.1|83366.6|83316.6|51
1621615150000|2021-05-21 16:39:10|83366.1|83316.1|83366.6|83316.6|83368.4|83318.4|83365.4|83315.4|47
1621615160000|2021-05-21 16:39:20|83367.3|83317.3|83369.5|83319.5|83369.5|83319.5|83366.9|83316.9|52
1621615170000|2021-05-21 16:39:30|83369.1|83319.1|83370.4|83320.4|83373.4|83323.4|83369.1|83319.1|56
1621615180000|2021-05-21 16:39:40|83371|83321|83371.1|83321.1|83373.3|83323.3|83369.7|83319.7|37
1621615190000|2021-05-21 16:39:50|83371.5|83321.5|83369.2|83319.2|83372.9|83322.9|83369.2|83319.2|28
1621615200000|2021-05-21 16:40:00|83369.1|83319.1|83366|83316|83370.3|83320.3|83363.6|83313.6|35
1621615210000|2021-05-21 16:40:10|83367|83317|83363.4|83313.4|83367.8|83317.8|83363.3|83313.3|32
1621615220000|2021-05-21 16:40:20|83363.2|83313.2|83355.6|83305.6|83365.9|83315.9|83354.9|83304.9|45
1621615230000|2021-05-21 16:40:30|83356|83306|83354.9|83304.9|83357.2|83307.2|83353.8|83303.8|41
1621615240000|2021-05-21 16:40:40|83355.1|83305.1|83355.3|83305.3|83356|83306|83354.4|83304.4|24
1621615250000|2021-05-21 16:40:50|83354|83304|83353.5|83303.5|83355.5|83314.2|83338.1|83302.8|34
1621615260000|2021-05-21 16:41:00|83352.9|83302.9|83340.7|83315.7|83354.4|83316|83340.3|83300.9|38
1621615270000|2021-05-21 16:41:10|83352.9|83302.9|83352.4|83302.4|83353.2|83314.7|83338.9|83301.6|33
1621615280000|2021-05-21 16:41:20|83352.3|83302.3|83352.1|83302.1|83352.9|83302.9|83351.5|83301.5|27
1621615290000|2021-05-21 16:41:30|83352.2|83302.2|83351.7|83301.7|83353.5|83303.5|83351.4|83301.4|27
1621615300000|2021-05-21 16:41:40|83352|83302|83352.8|83302.8|83352.9|83302.9|83351.8|83301.8|25
1621615310000|2021-05-21 16:41:50|83353.1|83303.1|83338.7|83313.7|83353.1|83313.7|83335.9|83300.9|29
1621615320000|2021-05-21 16:42:00|83338.5|83313.5|83346.3|83296.3|83349.4|83313.5|83337.9|83294.6|39
1621615330000|2021-05-21 16:42:10|83346.9|83296.9|83345.2|83295.2|83347.2|83297.2|83345|83295|38
1621615340000|2021-05-21 16:42:20|83345.1|83295.1|83339.7|83289.7|83345.9|83295.9|83339.7|83289.7|39
1621615350000|2021-05-21 16:42:30|83339.3|83289.3|83341.8|83291.8|83344.5|83294.5|83339.3|83289.3|30
1621615360000|2021-05-21 16:42:40|83341.9|83291.9|83340.1|83290.1|83341.9|83291.9|83337.1|83287.1|31
1621615370000|2021-05-21 16:42:50|83339.9|83289.9|83340.1|83290.1|83342.6|83292.6|83338.4|83288.4|38
1621615380000|2021-05-21 16:43:00|83340.2|83290.2|83342.9|83292.9|83343.7|83293.7|83337.6|83287.6|42
1621615390000|2021-05-21 16:43:10|83343.3|83293.3|83340.6|83290.6|83343.3|83293.3|83337.7|83287.7|45
1621615400000|2021-05-21 16:43:20|83340.1|83290.1|83342.9|83292.9|83342.9|83292.9|83339.1|83289.1|41
1621615410000|2021-05-21 16:43:30|83343.2|83293.2|83345|83295|83345.4|83295.4|83342.4|83292.4|25
1621615420000|2021-05-21 16:43:40|83344.7|83294.7|83344.5|83294.5|83345.7|83295.7|83343.4|83293.4|13
1621615430000|2021-05-21 16:43:50|83344.3|83294.3|83340.6|83290.6|83345.1|83295.1|83339.1|83289.1|38
1621615440000|2021-05-21 16:44:00|83340.5|83290.5|83339.7|83289.7|83340.5|83290.5|83338.9|83288.9|54
1621615450000|2021-05-21 16:44:10|83339.4|83289.4|83339.4|83289.4|83340.3|83290.3|83338.8|83288.8|31
1621615460000|2021-05-21 16:44:20|83338.2|83288.2|83338.8|83288.8|83340.6|83290.6|83338.2|83288.2|39
1621615470000|2021-05-21 16:44:30|83338.4|83288.4|83339.8|83289.8|83341.1|83291.1|83335.6|83285.6|37
1621615480000|2021-05-21 16:44:40|83339.6|83289.6|83341.2|83291.2|83342|83292|83339.6|83289.6|35
1621615490000|2021-05-21 16:44:50|83340.9|83290.9|83335.9|83285.9|83340.9|83290.9|83334.7|83284.7|45
1621615500000|2021-05-21 16:45:00|83336.2|83286.2|83334.2|83284.2|83337.3|83287.3|83334.1|83284.1|48
1621615510000|2021-05-21 16:45:10|83335.8|83285.8|83335.2|83285.2|83336.5|83286.5|83334.5|83284.5|41
1621615520000|2021-05-21 16:45:20|83335.3|83285.3|83334.6|83284.6|83336.9|83286.9|83334.1|83284.1|22
1621615530000|2021-05-21 16:45:30|83334.7|83284.7|83341.8|83291.8|83341.8|83291.8|83333.9|83283.9|30
1621615540000|2021-05-21 16:45:40|83342.2|83292.2|83343.9|83293.9|83344|83294|83340.1|83290.1|47
1621615550000|2021-05-21 16:45:50|83343.8|83293.8|83344.8|83294.8|83345.4|83295.4|83343.8|83293.8|32
1621615560000|2021-05-21 16:46:00|83344.7|83294.7|83345.8|83295.8|83345.9|83295.9|83342.6|83292.6|29
1621615570000|2021-05-21 16:46:10|83345.5|83295.5|83347.1|83297.1|83347.3|83297.3|83345.2|83295.2|20
1621615580000|2021-05-21 16:46:20|83347.6|83297.6|83351.2|83301.2|83351.8|83301.8|83346.4|83296.4|29
1621615590000|2021-05-21 16:46:30|83351|83301|83351.9|83301.9|83353.5|83303.5|83350.6|83300.6|41
1621615600000|2021-05-21 16:46:40|83352.2|83302.2|83354.4|83304.4|83354.4|83304.4|83350.9|83300.9|30
1621615610000|2021-05-21 16:46:50|83353.9|83303.9|83353.2|83303.2|83354.4|83304.4|83351.4|83301.4|23
1621615620000|2021-05-21 16:47:00|83352.8|83302.8|83350.1|83300.1|83353.4|83303.4|83347.1|83297.1|39
1621615630000|2021-05-21 16:47:10|83349.5|83299.5|83351.3|83301.3|83351.3|83301.3|83348.3|83298.3|26
1621615640000|2021-05-21 16:47:20|83350.7|83300.7|83349.5|83299.5|83351|83301|83348.5|83298.5|26
1621615650000|2021-05-21 16:47:30|83349.8|83299.8|83351.2|83301.2|83353.5|83303.5|83349.2|83299.2|34
1621615660000|2021-05-21 16:47:40|83351.1|83301.1|83354.2|83304.2|83355.6|83305.6|83350.9|83300.9|35
1621615670000|2021-05-21 16:47:50|83355|83305|83356.8|83306.8|83357.3|83307.3|83352.6|83302.6|45
1621615680000|2021-05-21 16:48:00|83356.7|83306.7|83357|83307|83361.5|83311.5|83356.2|83306.2|50
1621615690000|2021-05-21 16:48:10|83356.8|83306.8|83357.5|83307.5|83357.8|83307.8|83355.8|83305.8|34
1621615700000|2021-05-21 16:48:20|83357.6|83307.6|83359.7|83309.7|83361.3|83311.3|83356.8|83306.8|35
1621615710000|2021-05-21 16:48:30|83359.4|83309.4|83359.9|83309.9|83360.4|83310.4|83359.1|83309.1|17
1621615720000|2021-05-21 16:48:40|83360|83310|83366.5|83316.5|83367.4|83317.4|83359.7|83309.7|31
1621615730000|2021-05-21 16:48:50|83366.7|83316.7|83367.2|83317.2|83368|83318|83365.6|83315.6|30
1621615740000|2021-05-21 16:49:00|83367|83317|83366.4|83316.4|83367.3|83317.3|83366.1|83316.1|19
1621615750000|2021-05-21 16:49:10|83366.2|83316.2|83367.4|83317.4|83367.4|83317.4|83365.1|83315.1|26
1621615760000|2021-05-21 16:49:20|83367.6|83317.6|83366.3|83316.3|83368.5|83318.5|83366.2|83316.2|35
1621615770000|2021-05-21 16:49:30|83366.1|83316.1|83366.5|83316.5|83367.4|83317.4|83365.2|83315.2|26
1621615780000|2021-05-21 16:49:40|83366.4|83316.4|83366.1|83316.1|83367.1|83317.1|83365.6|83315.6|19
1621615790000|2021-05-21 16:49:50|83366.4|83316.4|83363.5|83313.5|83366.5|83316.5|83360.5|83310.5|39
1621615800000|2021-05-21 16:50:00|83363.6|83313.6|83363.1|83313.1|83363.9|83313.9|83362.1|83312.1|36
1621615810000|2021-05-21 16:50:10|83362.9|83312.9|83365.5|83315.5|83370.5|83320.5|83362.4|83312.4|44
1621615820000|2021-05-21 16:50:20|83365|83315|83364.9|83314.9|83366.9|83316.9|83363|83313|41
1621615830000|2021-05-21 16:50:30|83365.2|83315.2|83367.3|83317.3|83367.6|83317.6|83363.8|83313.8|47
1621615840000|2021-05-21 16:50:40|83367.5|83317.5|83372|83322|83373.2|83323.2|83367|83317|34
1621615850000|2021-05-21 16:50:50|83372.5|83322.5|83372.2|83322.2|83372.9|83322.9|83370.2|83320.2|25
1621615860000|2021-05-21 16:51:00|83372|83322|83371|83321|83372.6|83322.6|83371|83321|20
1621615870000|2021-05-21 16:51:10|83372.7|83322.7|83373.8|83323.8|83378.2|83328.2|83372.6|83322.6|39
1621615880000|2021-05-21 16:51:20|83373.5|83323.5|83374.4|83324.4|83374.7|83324.7|83373.3|83323.3|26
1621615890000|2021-05-21 16:51:30|83373.4|83323.4|83376.9|83326.9|83377.2|83327.2|83373.4|83323.4|31
1621615900000|2021-05-21 16:51:40|83377.3|83327.3|83384.4|83334.4|83385|83335|83376.5|83326.5|27
1621615910000|2021-05-21 16:51:50|83384.7|83334.7|83380.3|83330.3|83386.4|83336.4|83379.1|83329.1|30
1621615920000|2021-05-21 16:52:00|83380.4|83330.4|83381.1|83331.1|83381.5|83331.5|83379.3|83329.3|38
1621615930000|2021-05-21 16:52:10|83381|83331|83381.8|83331.8|83381.8|83331.8|83379.9|83329.9|20
1621615940000|2021-05-21 16:52:20|83381.3|83331.3|83381.3|83331.3|83381.3|83331.3|83379.8|83329.8|11
1621615950000|2021-05-21 16:52:30|83381|83331|83376.7|83326.7|83381|83331|83375.7|83325.7|29
1621615960000|2021-05-21 16:52:40|83376.8|83326.8|83376|83326|83378.6|83328.6|83374.2|83324.2|37
1621615970000|2021-05-21 16:52:50|83375.8|83325.8|83372.3|83322.3|83376.2|83326.2|83372.2|83322.2|27
1621615980000|2021-05-21 16:53:00|83372.4|83322.4|83377|83327|83377.5|83327.5|83372.4|83322.4|31
1621615990000|2021-05-21 16:53:10|83377.2|83327.2|83377.9|83327.9|83377.9|83327.9|83374.2|83324.2|34
1621616000000|2021-05-21 16:53:20|83377.7|83327.7|83380.7|83330.7|83383|83333|83377.7|83327.7|44
1621616010000|2021-05-21 16:53:30|83381.9|83331.9|83384.8|83334.8|83385.8|83335.8|83381.6|83331.6|40
1621616020000|2021-05-21 16:53:40|83385.5|83335.5|83385.3|83335.3|83386.6|83336.6|83384.1|83334.1|31
1621616030000|2021-05-21 16:53:50|83385.2|83335.2|83384.9|83334.9|83386.4|83336.4|83384.7|83334.7|24
1621616040000|2021-05-21 16:54:00|83385|83335|83386.2|83336.2|83386.2|83336.2|83384.7|83334.7|28
1621616050000|2021-05-21 16:54:10|83386.1|83336.1|83383.8|83333.8|83386.8|83336.8|83383.8|83333.8|17
1621616060000|2021-05-21 16:54:20|83383.5|83333.5|83392.5|83342.5|83392.5|83342.5|83382.7|83332.7|23
1621616070000|2021-05-21 16:54:30|83393.4|83343.4|83387.8|83337.8|83393.4|83343.4|83385.5|83335.5|41
1621616080000|2021-05-21 16:54:40|83387.3|83337.3|83394.9|83344.9|83395.3|83345.3|83385.8|83335.8|46
1621616090000|2021-05-21 16:54:50|83394.8|83344.8|83394.2|83344.2|83396.6|83346.6|83393.6|83343.6|40
1621616100000|2021-05-21 16:55:00|83394.3|83344.3|83396.9|83346.9|83396.9|83346.9|83393|83343|50
1621616110000|2021-05-21 16:55:10|83394.2|83344.2|83396.7|83346.7|83400.3|83350.3|83393.6|83343.6|51
1621616120000|2021-05-21 16:55:20|83395.9|83345.9|83398.8|83348.8|83398.8|83348.8|83391.6|83341.6|51
1621616130000|2021-05-21 16:55:30|83397.8|83347.8|83393.1|83343.1|83397.8|83347.8|83393.1|83343.1|51
1621616140000|2021-05-21 16:55:40|83394.1|83344.1|83395.5|83345.5|83395.8|83345.8|83394|83344|33
1621616150000|2021-05-21 16:55:50|83395.2|83345.2|83393.9|83343.9|83395.6|83345.6|83392.5|83342.5|26
1621616160000|2021-05-21 16:56:00|83393.8|83343.8|83401.5|83351.5|83402.7|83352.7|83393.1|83343.1|44
1621616170000|2021-05-21 16:56:10|83401.7|83351.7|83412|83362|83412.7|83362.7|83401.5|83351.5|51
1621616180000|2021-05-21 16:56:20|83411.7|83361.7|83420.1|83370.1|83424.7|83374.7|83408|83358|52
1621616190000|2021-05-21 16:56:30|83421.9|83371.9|83445.5|83395.5|83450.5|83400.5|83421.9|83371.9|69
1621616200000|2021-05-21 16:56:40|83446|83396|83459.5|83409.5|83466.9|83416.9|83445.5|83395.5|63
1621616210000|2021-05-21 16:56:50|83457.7|83407.7|83457.6|83407.6|83458.2|83408.2|83454.8|83404.8|56
1621616220000|2021-05-21 16:57:00|83457.5|83407.5|83451.4|83401.4|83458.2|83408.2|83448.9|83398.9|41
1621616230000|2021-05-21 16:57:10|83451.7|83401.7|83454.2|83404.2|83458.8|83408.8|83449.5|83399.5|49
1621616240000|2021-05-21 16:57:20|83455|83405|83456.7|83406.7|83461.6|83411.6|83453.2|83403.2|51
1621616250000|2021-05-21 16:57:30|83457.8|83407.8|83458|83408|83464.3|83414.3|83457.8|83407.8|53
1621616260000|2021-05-21 16:57:40|83458.7|83408.7|83461.3|83411.3|83461.3|83411.3|83456.3|83406.3|39
1621616270000|2021-05-21 16:57:50|83461.2|83411.2|83451.7|83401.7|83462.3|83412.3|83451.4|83401.4|47
1621616280000|2021-05-21 16:58:00|83451.8|83401.8|83446.4|83396.4|83451.8|83401.8|83444.9|83394.9|56
1621616290000|2021-05-21 16:58:10|83446.5|83396.5|83448.8|83398.8|83450.2|83400.2|83446.5|83396.5|43
1621616300000|2021-05-21 16:58:20|83448.9|83398.9|83437.1|83387.1|83448.9|83398.9|83437.1|83387.1|42
1621616310000|2021-05-21 16:58:30|83438.3|83388.3|83435.2|83385.2|83438.3|83388.3|83429.8|83379.8|46
1621616320000|2021-05-21 16:58:40|83433.1|83383.1|83428|83378|83435.5|83385.5|83427.9|83377.9|55
1621616330000|2021-05-21 16:58:50|83428.4|83378.4|83419.3|83369.3|83429.7|83379.7|83418.4|83368.4|47
1621616340000|2021-05-21 16:59:00|83419.8|83369.8|83419.6|83369.6|83420.7|83370.7|83417.7|83367.7|42
1621616350000|2021-05-21 16:59:10|83420.1|83370.1|83417.9|83367.9|83423.6|83373.6|83414.5|83364.5|46
1621616360000|2021-05-21 16:59:20|83418.2|83368.2|83415.7|83365.7|83418.3|83368.3|83414.5|83364.5|43
1621616370000|2021-05-21 16:59:30|83415.9|83365.9|83410.8|83360.8|83415.9|83365.9|83410.1|83360.1|54
1621616380000|2021-05-21 16:59:40|83410.5|83360.5|83405.6|83355.6|83411.2|83361.2|83403.8|83353.8|51
1621616390000|2021-05-21 16:59:50|83405.4|83355.4|83410.3|83360.3|83412.2|83362.2|83403.6|83353.6|52
1621616400000|2021-05-21 17:00:00|83409.9|83359.9|83411.6|83361.6|83412.2|83362.2|83406.5|83356.5|64
1621616410000|2021-05-21 17:00:10|83412.6|83362.6|83421.5|83371.5|83426.5|83376.5|83412.6|83362.6|49
1621616420000|2021-05-21 17:00:20|83421.4|83371.4|83424.2|83374.2|83425.1|83375.1|83421.4|83371.4|50
1621616430000|2021-05-21 17:00:30|83423.9|83373.9|83427.9|83377.9|83428.2|83378.2|83423.1|83373.1|45
1621616440000|2021-05-21 17:00:40|83428|83378|83427.6|83377.6|83430.5|83380.5|83427.6|83377.6|37
1621616450000|2021-05-21 17:00:50|83427.7|83377.7|83426.4|83376.4|83428.5|83378.5|83424.9|83374.9|38
1621616460000|2021-05-21 17:01:00|83426.3|83376.3|83426.5|83376.5|83427.3|83377.3|83424.9|83374.9|48
1621616470000|2021-05-21 17:01:10|83426.2|83376.2|83421.2|83371.2|83426.2|83376.2|83421.1|83371.1|36
1621616480000|2021-05-21 17:01:20|83421.1|83371.1|83420.5|83370.5|83422.2|83372.2|83420|83370|41
1621616490000|2021-05-21 17:01:30|83420.6|83370.6|83419.5|83369.5|83420.7|83370.7|83419.3|83369.3|26
1621616500000|2021-05-21 17:01:40|83419.4|83369.4|83412.9|83362.9|83419.4|83369.4|83412.1|83362.1|42
1621616510000|2021-05-21 17:01:50|83413.1|83363.1|83412.4|83362.4|83413.2|83363.2|83411.5|83361.5|28
1621616520000|2021-05-21 17:02:00|83412.1|83362.1|83416|83366|83416.4|83366.4|83412.1|83362.1|52
1621616530000|2021-05-21 17:02:10|83415.9|83365.9|83415.3|83365.3|83416.1|83366.1|83414.9|83364.9|33
1621616540000|2021-05-21 17:02:20|83415.7|83365.7|83412.4|83362.4|83417|83367|83410.9|83360.9|50
1621616550000|2021-05-21 17:02:30|83412|83362|83411|83361|83412.6|83362.6|83408.7|83358.7|47
1621616560000|2021-05-21 17:02:40|83410.9|83360.9|83406.9|83356.9|83411.3|83361.3|83406.9|83356.9|45
1621616570000|2021-05-21 17:02:50|83407.9|83357.9|83406.4|83356.4|83407.9|83357.9|83405.6|83355.6|22
1621616580000|2021-05-21 17:03:00|83406.3|83356.3|83404|83354|83406.3|83356.3|83403.6|83353.6|36
1621616590000|2021-05-21 17:03:10|83403.9|83353.9|83403.4|83353.4|83404.8|83354.8|83403.4|83353.4|29
1621616600000|2021-05-21 17:03:20|83402.6|83352.6|83388|83363|83402.9|83363|83388|83348.4|28
1621616610000|2021-05-21 17:03:30|83387.8|83362.8|83400.9|83350.9|83401.4|83362.8|83387.8|83348.1|33
1621616620000|2021-05-21 17:03:40|83400.8|83350.8|83402.2|83352.2|83402.6|83352.6|83400.7|83350.7|30
1621616630000|2021-05-21 17:03:50|83402.1|83352.1|83398.1|83348.1|83402.1|83352.1|83398.1|83348.1|31
1621616640000|2021-05-21 17:04:00|83398.4|83348.4|83397.9|83347.9|83399.7|83349.7|83397.8|83347.8|31
1621616650000|2021-05-21 17:04:10|83398|83348|83395.8|83345.8|83398.1|83348.1|83395.6|83345.6|24
1621616660000|2021-05-21 17:04:20|83395.9|83345.9|83394.8|83344.8|83397.3|83347.3|83391.1|83341.1|53
1621616670000|2021-05-21 17:04:30|83394.7|83344.7|83392.8|83342.8|83395.2|83345.2|83392.8|83342.8|37
1621616680000|2021-05-21 17:04:40|83393.1|83343.1|83387.3|83337.3|83393.2|83343.2|83387.2|83337.2|39
1621616690000|2021-05-21 17:04:50|83387|83337|83386.8|83336.8|83387.9|83337.9|83386|83336|27
1621616700000|2021-05-21 17:05:00|83387.1|83337.1|83386.3|83336.3|83387.2|83337.2|83383.8|83333.8|45
1621616710000|2021-05-21 17:05:10|83386.5|83336.5|83386.2|83336.2|83388.4|83338.4|83385.4|83335.4|46
1621616720000|2021-05-21 17:05:20|83386.5|83336.5|83384.8|83334.8|83387|83337|83384.5|83334.5|44
1621616730000|2021-05-21 17:05:30|83384.6|83334.6|83383.9|83333.9|83384.9|83334.9|83383.1|83333.1|43
1621616740000|2021-05-21 17:05:40|83383.6|83333.6|83383.4|83333.4|83384.3|83334.3|83383.1|83333.1|42
1621616750000|2021-05-21 17:05:50|83383.6|83333.6|83381.4|83331.4|83383.8|83333.8|83380.7|83330.7|25
1621616760000|2021-05-21 17:06:00|83381.5|83331.5|83383.4|83333.4|83383.9|83333.9|83381.2|83331.2|21
1621616770000|2021-05-21 17:06:10|83383.3|83333.3|83380.6|83330.6|83383.4|83344.6|83367.8|83330.4|38
1621616780000|2021-05-21 17:06:20|83379.4|83329.4|83382.4|83332.4|83383.3|83333.3|83377.9|83327.9|40
1621616790000|2021-05-21 17:06:30|83382.3|83332.3|83383.4|83333.4|83383.4|83333.4|83381.7|83331.7|21
1621616800000|2021-05-21 17:06:40|83383.5|83333.5|83379.8|83329.8|83383.5|83333.5|83379.1|83329.1|31
1621616810000|2021-05-21 17:06:50|83380.2|83330.2|83378.4|83328.4|83380.2|83330.2|83377.9|83327.9|24
1621616820000|2021-05-21 17:07:00|83378.5|83328.5|83379.3|83329.3|83379.6|83329.6|83376.9|83326.9|46
1621616830000|2021-05-21 17:07:10|83379.4|83329.4|83380.4|83330.4|83382.7|83332.7|83378.5|83328.5|36
1621616840000|2021-05-21 17:07:20|83381.2|83331.2|83381.8|83331.8|83384.2|83334.2|83381.2|83331.2|38
1621616850000|2021-05-21 17:07:30|83381.7|83331.7|83383.3|83333.3|83384.8|83334.8|83381.4|83331.4|37
1621616860000|2021-05-21 17:07:40|83383.1|83333.1|83382.9|83332.9|83383.3|83333.3|83380.6|83330.6|39
1621616870000|2021-05-21 17:07:50|83383|83333|83382.6|83332.6|83383|83333|83381.7|83331.7|25
1621616880000|2021-05-21 17:08:00|83382.7|83332.7|83381.4|83331.4|83384|83334|83381.4|83331.4|20
1621616890000|2021-05-21 17:08:10|83381.5|83331.5|83382.3|83332.3|83384.8|83334.8|83381.2|83331.2|36
1621616900000|2021-05-21 17:08:20|83382.6|83332.6|83381.3|83331.3|83383.9|83333.9|83380.4|83330.4|40
1621616910000|2021-05-21 17:08:30|83381.2|83331.2|83371.8|83346.8|83385.2|83349.1|83371.3|83330.5|29
1621616920000|2021-05-21 17:08:40|83371.9|83346.9|83385.4|83335.4|83386.8|83349.3|83371.9|83334.6|36
1621616930000|2021-05-21 17:08:50|83385.1|83335.1|83385.4|83335.4|83386.2|83336.2|83384.5|83334.5|16
1621616940000|2021-05-21 17:09:00|83385.6|83335.6|83387.7|83337.7|83387.8|83337.8|83384.9|83334.9|26
1621616950000|2021-05-21 17:09:10|83387.6|83337.6|83391.7|83341.7|83392.9|83342.9|83387.4|83337.4|42
1621616960000|2021-05-21 17:09:20|83390.9|83340.9|83390.5|83340.5|83393|83343|83390.4|83340.4|30
1621616970000|2021-05-21 17:09:30|83390.3|83340.3|83391|83341|83392.4|83342.4|83390.2|83340.2|29
1621616980000|2021-05-21 17:09:40|83390.9|83340.9|83375.8|83350.8|83390.9|83351.9|83375.7|83335.5|44
1621616990000|2021-05-21 17:09:50|83375.5|83350.5|83385.6|83335.6|83385.9|83350.5|83374.2|83334.6|45
1621617000000|2021-05-21 17:10:00|83385.7|83335.7|83377|83327|83388.2|83338.2|83376.8|83326.8|42
1621617010000|2021-05-21 17:10:10|83376.8|83326.8|83373.6|83323.6|83376.9|83326.9|83373.3|83323.3|30
1621617020000|2021-05-21 17:10:20|83373.5|83323.5|83375|83325|83375|83325|83373.1|83323.1|29
1621617030000|2021-05-21 17:10:30|83374.7|83324.7|83372|83322|83375.4|83325.4|83370.2|83320.2|36
1621617040000|2021-05-21 17:10:40|83371.5|83321.5|83371.7|83321.7|83372.1|83322.1|83371|83321|14
1621617050000|2021-05-21 17:10:50|83371.5|83321.5|83370.1|83320.1|83372.7|83322.7|83366.5|83316.5|35
1621617060000|2021-05-21 17:11:00|83370|83320|83368.4|83318.4|83372.1|83322.1|83367|83317|43
1621617070000|2021-05-21 17:11:10|83368.9|83318.9|83368|83318|83369.5|83319.5|83367.3|83317.3|43
1621617080000|2021-05-21 17:11:20|83368.1|83318.1|83365.8|83315.8|83368.3|83318.3|83365.2|83315.2|32
1621617090000|2021-05-21 17:11:30|83365.9|83315.9|83368.8|83318.8|83370.1|83320.1|83365.2|83315.2|35
1621617100000|2021-05-21 17:11:40|83368.5|83318.5|83369.3|83319.3|83369.7|83319.7|83368.4|83318.4|29
1621617110000|2021-05-21 17:11:50|83369.4|83319.4|83368.2|83318.2|83369.4|83319.4|83367.3|83317.3|31
1621617120000|2021-05-21 17:12:00|83368.7|83318.7|83366.5|83316.5|83368.7|83318.7|83366.1|83316.1|27
1621617130000|2021-05-21 17:12:10|83366|83316|83367.8|83317.8|83368.4|83318.4|83365.6|83315.6|33
1621617140000|2021-05-21 17:12:20|83368|83318|83365.4|83315.4|83368.7|83318.7|83365|83315|30
1621617150000|2021-05-21 17:12:30|83365|83315|83364.9|83314.9|83365.5|83315.5|83364.5|83314.5|26
1621617160000|2021-05-21 17:12:40|83364.8|83314.8|83365.1|83315.1|83365.3|83315.3|83364.2|83314.2|21
1621617170000|2021-05-21 17:12:50|83364.9|83314.9|83364.4|83314.4|83365|83315|83363.9|83313.9|19
1621617180000|2021-05-21 17:13:00|83364.7|83314.7|83364.4|83314.4|83364.8|83314.8|83363.5|83313.5|28
1621617190000|2021-05-21 17:13:10|83364.6|83314.6|83362.8|83312.8|83364.6|83314.6|83362.3|83312.3|23
1621617200000|2021-05-21 17:13:20|83363.8|83313.8|83350.3|83325.3|83364.1|83325.3|83347.7|83313.2|24
1621617210000|2021-05-21 17:13:30|83350.7|83325.7|83353.1|83328.1|83368.3|83329.9|83350|83316.1|33
1621617220000|2021-05-21 17:13:40|83353|83328|83363.1|83313.1|83365.6|83328|83352.6|83313|31
1621617230000|2021-05-21 17:13:50|83363.9|83313.9|83365.1|83315.1|83365.5|83315.5|83363.7|83313.7|30
1621617240000|2021-05-21 17:14:00|83364.8|83314.8|83364.8|83314.8|83365.1|83315.1|83363.4|83313.4|25
1621617250000|2021-05-21 17:14:10|83365.4|83315.4|83370.4|83320.4|83370.6|83332.3|83352.4|83315.1|37
1621617260000|2021-05-21 17:14:20|83370.5|83320.5|83370.7|83320.7|83372.3|83322.3|83369.7|83319.7|38
1621617270000|2021-05-21 17:14:30|83370.5|83320.5|83369.4|83319.4|83371.6|83321.6|83367.3|83317.3|49
1621617280000|2021-05-21 17:14:40|83369.3|83319.3|83370|83320|83370.6|83320.6|83369.3|83319.3|31
1621617290000|2021-05-21 17:14:50|83370.1|83320.1|83368.3|83318.3|83370.3|83320.3|83366.7|83316.7|32
1621617300000|2021-05-21 17:15:00|83368.2|83318.2|83367.8|83317.8|83370.9|83320.9|83367.7|83317.7|45
1621617310000|2021-05-21 17:15:10|83367.7|83317.7|83367.2|83317.2|83368.3|83318.3|83365.2|83315.2|47
1621617320000|2021-05-21 17:15:20|83367.8|83317.8|83366|83316|83367.8|83317.8|83366|83316|30
1621617330000|2021-05-21 17:15:30|83365.8|83315.8|83365.3|83315.3|83366.1|83316.1|83365.2|83315.2|31
1621617340000|2021-05-21 17:15:40|83365.4|83315.4|83366.3|83316.3|83367.9|83317.9|83365.4|83315.4|24
1621617350000|2021-05-21 17:15:50|83366.4|83316.4|83366.7|83316.7|83368|83318|83366.2|83316.2|23
1621617360000|2021-05-21 17:16:00|83366.8|83316.8|83368|83318|83368.2|83318.2|83365.8|83315.8|31
1621617370000|2021-05-21 17:16:10|83367.7|83317.7|83369.3|83319.3|83370|83320|83366.5|83316.5|30
1621617380000|2021-05-21 17:16:20|83369.1|83319.1|83374.8|83324.8|83374.8|83324.8|83367.6|83317.6|45
1621617390000|2021-05-21 17:16:30|83374|83324|83374.2|83324.2|83375.4|83325.4|83373.4|83323.4|42
1621617400000|2021-05-21 17:16:40|83374.3|83324.3|83370.9|83320.9|83374.9|83324.9|83370.9|83320.9|42
1621617410000|2021-05-21 17:16:50|83371|83321|83368.3|83318.3|83371.3|83321.3|83367.3|83317.3|34
1621617420000|2021-05-21 17:17:00|83368.6|83318.6|83371.2|83321.2|83371.6|83321.6|83366.8|83316.8|34
1621617430000|2021-05-21 17:17:10|83371.3|83321.3|83373.9|83323.9|83374.2|83324.2|83371.1|83321.1|34
1621617440000|2021-05-21 17:17:20|83373.7|83323.7|83356.2|83331.2|83375.3|83331.9|83356.2|83319.4|35
1621617450000|2021-05-21 17:17:30|83356.1|83331.1|83372.3|83322.3|83372.3|83332|83356.1|83318.4|31
1621617460000|2021-05-21 17:17:40|83372.8|83322.8|83375.1|83325.1|83375.6|83325.6|83372.5|83322.5|32
1621617470000|2021-05-21 17:17:50|83375.5|83325.5|83369.3|83319.3|83375.5|83325.5|83368.6|83318.6|46
1621617480000|2021-05-21 17:18:00|83369.1|83319.1|83371.6|83321.6|83372.1|83322.1|83368.6|83318.6|42
1621617490000|2021-05-21 17:18:10|83372.1|83322.1|83372.4|83322.4|83374.2|83324.2|83369.9|83319.9|38
1621617500000|2021-05-21 17:18:20|83372.7|83322.7|83373.8|83323.8|83374.4|83324.4|83372.7|83322.7|26
1621617510000|2021-05-21 17:18:30|83373.5|83323.5|83373.5|83323.5|83373.8|83323.8|83373.2|83323.2|16
1621617520000|2021-05-21 17:18:40|83373.4|83323.4|83374.6|83324.6|83374.7|83324.7|83371.9|83321.9|39
1621617530000|2021-05-21 17:18:50|83374.8|83324.8|83375.5|83325.5|83375.5|83325.5|83373.3|83323.3|30
1621617540000|2021-05-21 17:19:00|83375.3|83325.3|83375.7|83325.7|83377.4|83327.4|83375.1|83325.1|40
1621617550000|2021-05-21 17:19:10|83375.8|83325.8|83380.3|83330.3|83381.1|83331.1|83375.8|83325.8|30
1621617560000|2021-05-21 17:19:20|83382.1|83332.1|83378.5|83328.5|83382.1|83332.1|83377.4|83327.4|32
1621617570000|2021-05-21 17:19:30|83378.9|83328.9|83379.1|83329.1|83379.9|83329.9|83377.9|83327.9|35
1621617580000|2021-05-21 17:19:40|83378.9|83328.9|83379.3|83329.3|83380|83330|83378|83328|32
1621617590000|2021-05-21 17:19:50|83379.5|83329.5|83377.9|83327.9|83379.6|83329.6|83376.6|83326.6|34
1621617600000|2021-05-21 17:20:00|83378.4|83328.4|83378.2|83328.2|83378.6|83328.6|83376|83326|36
1621617610000|2021-05-21 17:20:10|83378.1|83328.1|83377.9|83327.9|83378.2|83328.2|83377|83327|14
1621617620000|2021-05-21 17:20:20|83378|83328|83377.7|83327.7|83379.2|83329.2|83377.7|83327.7|20
1621617630000|2021-05-21 17:20:30|83377.9|83327.9|83378.7|83328.7|83379.9|83329.9|83377.5|83327.5|29
1621617640000|2021-05-21 17:20:40|83379.1|83329.1|83377.7|83327.7|83379.3|83329.3|83377.1|83327.1|40
1621617650000|2021-05-21 17:20:50|83378|83328|83378.1|83328.1|83378.7|83328.7|83376.8|83326.8|38
1621617660000|2021-05-21 17:21:00|83377.7|83327.7|83378.6|83328.6|83379.3|83329.3|83377.6|83327.6|33
1621617670000|2021-05-21 17:21:10|83378|83328|83375.8|83325.8|83378.2|83328.2|83375.1|83325.1|22
1621617680000|2021-05-21 17:21:20|83376.5|83326.5|83374|83324|83376.5|83326.5|83374|83324|45
1621617690000|2021-05-21 17:21:30|83373.8|83323.8|83371.5|83321.5|83375|83325|83369.9|83319.9|35
1621617700000|2021-05-21 17:21:40|83371.2|83321.2|83371.6|83321.6|83372.7|83322.7|83370.7|83320.7|32
1621617710000|2021-05-21 17:21:50|83372.1|83322.1|83372.3|83322.3|83373.1|83323.1|83370.6|83320.6|24
1621617720000|2021-05-21 17:22:00|83372.1|83322.1|83371.8|83321.8|83372.8|83322.8|83371.3|83321.3|38
1621617730000|2021-05-21 17:22:10|83371.9|83321.9|83372|83322|83372.8|83322.8|83370.5|83320.5|34
1621617740000|2021-05-21 17:22:20|83372.1|83322.1|83367.2|83317.2|83372.1|83322.1|83364.5|83314.5|52
1621617750000|2021-05-21 17:22:30|83366.5|83316.5|83359.7|83309.7|83367.1|83317.1|83358.6|83308.6|42
1621617760000|2021-05-21 17:22:40|83359.8|83309.8|83360.6|83310.6|83361.1|83311.1|83358.6|83308.6|36
1621617770000|2021-05-21 17:22:50|83360.5|83310.5|83360.3|83310.3|83361.7|83311.7|83360.2|83310.2|31
1621617780000|2021-05-21 17:23:00|83360.2|83310.2|83357.6|83307.6|83360.3|83310.3|83356.7|83306.7|36
1621617790000|2021-05-21 17:23:10|83357.4|83307.4|83356.5|83306.5|83358.1|83308.1|83356.5|83306.5|31
1621617800000|2021-05-21 17:23:20|83356.9|83306.9|83357.3|83307.3|83357.8|83307.8|83356.9|83306.9|13
1621617810000|2021-05-21 17:23:30|83357.7|83307.7|83356.9|83306.9|83357.8|83307.8|83356.2|83306.2|29
1621617820000|2021-05-21 17:23:40|83357|83307|83361.1|83311.1|83362.1|83312.1|83357|83307|19
1621617830000|2021-05-21 17:23:50|83360.7|83310.7|83361.7|83311.7|83363.1|83313.1|83360.4|83310.4|40
1621617840000|2021-05-21 17:24:00|83361.8|83311.8|83363.5|83313.5|83364.9|83314.9|83361|83311|54
1621617850000|2021-05-21 17:24:10|83363.6|83313.6|83361.2|83311.2|83363.7|83313.7|83360.9|83310.9|31
1621617860000|2021-05-21 17:24:20|83361|83311|83362.1|83312.1|83362.4|83312.4|83361|83311|32
1621617870000|2021-05-21 17:24:30|83362.2|83312.2|83365.7|83315.7|83365.7|83315.7|83361.7|83311.7|28
1621617880000|2021-05-21 17:24:40|83365.9|83315.9|83364.6|83314.6|83367.4|83317.4|83364.4|83314.4|42
1621617890000|2021-05-21 17:24:50|83364.3|83314.3|83365.6|83315.6|83365.7|83315.7|83364.3|83314.3|38
1621617900000|2021-05-21 17:25:00|83365.3|83315.3|83363.5|83313.5|83365.5|83315.5|83363.4|83313.4|20
1621617910000|2021-05-21 17:25:10|83363.6|83313.6|83362.9|83312.9|83364.6|83314.6|83361.1|83311.1|34
1621617920000|2021-05-21 17:25:20|83362.6|83312.6|83363.6|83313.6|83364.2|83314.2|83361.9|83311.9|46
1621617930000|2021-05-21 17:25:30|83363.8|83313.8|83365|83315|83366.8|83316.8|83363.4|83313.4|49
1621617940000|2021-05-21 17:25:40|83365.2|83315.2|83366.8|83316.8|83367|83317|83364.7|83314.7|31
1621617950000|2021-05-21 17:25:50|83366.9|83316.9|83365.7|83315.7|83367.4|83317.4|83365.7|83315.7|31
1621617960000|2021-05-21 17:26:00|83366.1|83316.1|83364|83314|83369|83319|83358.5|83308.5|62
1621617970000|2021-05-21 17:26:10|83363.9|83313.9|83368|83318|83368.8|83318.8|83363.9|83313.9|38
1621617980000|2021-05-21 17:26:20|83368.1|83318.1|83367.5|83317.5|83368.1|83318.1|83367.2|83317.2|16
1621617990000|2021-05-21 17:26:30|83367.8|83317.8|83373.3|83323.3|83373.6|83323.6|83367.7|83317.7|55
1621618000000|2021-05-21 17:26:40|83373.2|83323.2|83372.1|83322.1|83373.2|83323.2|83371.6|83321.6|38
1621618010000|2021-05-21 17:26:50|83372.2|83322.2|83373.9|83323.9|83374.3|83324.3|83372|83322|16
1621618020000|2021-05-21 17:27:00|83373.1|83323.1|83374.2|83324.2|83374.2|83324.2|83373|83323|19
1621618030000|2021-05-21 17:27:10|83373.8|83323.8|83368.8|83318.8|83373.8|83323.8|83366.3|83316.3|35
1621618040000|2021-05-21 17:27:20|83368.7|83318.7|83370.5|83320.5|83371|83321|83368.7|83318.7|35
1621618050000|2021-05-21 17:27:30|83370.1|83320.1|83362.8|83312.8|83371.2|83323.2|83348.1|83309.7|26
1621618060000|2021-05-21 17:27:40|83362.3|83312.3|83361.7|83311.7|83365.2|83321.9|83344.4|83306.3|62
1621618070000|2021-05-21 17:27:50|83361.5|83311.5|83360.1|83310.1|83363.7|83313.7|83359.5|83309.5|50
1621618080000|2021-05-21 17:28:00|83360.2|83310.2|83359.9|83309.9|83360.8|83310.8|83359.3|83309.3|40
1621618090000|2021-05-21 17:28:10|83359.7|83309.7|83358.4|83308.4|83361.1|83311.1|83358.2|83308.2|36
1621618100000|2021-05-21 17:28:20|83357.9|83307.9|83359.5|83309.5|83359.9|83309.9|83357.4|83307.4|40
1621618110000|2021-05-21 17:28:30|83359.3|83309.3|83361.9|83311.9|83364.2|83314.2|83358.9|83308.9|38
1621618120000|2021-05-21 17:28:40|83361.4|83311.4|83359.4|83309.4|83362.1|83312.1|83359.2|83309.2|38
1621618130000|2021-05-21 17:28:50|83359.7|83309.7|83360.5|83310.5|83361.1|83311.1|83359.7|83309.7|25
1621618140000|2021-05-21 17:29:00|83360.1|83310.1|83358.8|83308.8|83360.2|83310.2|83358.7|83308.7|29
1621618150000|2021-05-21 17:29:10|83358.9|83308.9|83355.8|83305.8|83358.9|83308.9|83355.8|83305.8|32
1621618160000|2021-05-21 17:29:20|83355.9|83305.9|83355.2|83305.2|83355.9|83305.9|83354.2|83304.2|29
1621618170000|2021-05-21 17:29:30|83355.3|83305.3|83355.6|83305.6|83358.3|83308.3|83355.3|83305.3|39
1621618180000|2021-05-21 17:29:40|83355.7|83305.7|83356.2|83306.2|83356.9|83306.9|83354.6|83304.6|46
1621618190000|2021-05-21 17:29:50|83356.3|83306.3|83355.3|83305.3|83356.6|83306.6|83355.3|83305.3|22
1621618200000|2021-05-21 17:30:00|83355|83305|83351.4|83301.4|83355.6|83305.6|83351.2|83301.2|49
1621618210000|2021-05-21 17:30:10|83351.3|83301.3|83351.3|83301.3|83353.7|83303.7|83351.1|83301.1|50
1621618220000|2021-05-21 17:30:20|83351.8|83301.8|83353.5|83303.5|83354|83304|83351.4|83301.4|44
1621618230000|2021-05-21 17:30:30|83353.9|83303.9|83353.3|83303.3|83355.1|83305.1|83352.5|83302.5|45
1621618240000|2021-05-21 17:30:40|83352.8|83302.8|83351.8|83301.8|83353.1|83303.1|83351|83301|12
1621618250000|2021-05-21 17:30:50|83351.7|83301.7|83351|83301|83352.6|83302.6|83350.6|83300.6|27
1621618260000|2021-05-21 17:31:00|83350.9|83300.9|83352.2|83302.2|83354.8|83304.8|83350.7|83300.7|35
1621618270000|2021-05-21 17:31:10|83351.7|83301.7|83353.2|83303.2|83353.3|83303.3|83351.5|83301.5|43
1621618280000|2021-05-21 17:31:20|83352.3|83302.3|83352.1|83302.1|83354|83304|83352|83302|42
1621618290000|2021-05-21 17:31:30|83351.7|83301.7|83352.1|83302.1|83355.7|83305.7|83350.7|83300.7|55
1621618300000|2021-05-21 17:31:40|83352.2|83302.2|83352.5|83302.5|83354.1|83304.1|83351.5|83301.5|40
1621618310000|2021-05-21 17:31:50|83352.3|83302.3|83354.8|83304.8|83356.5|83306.5|83351.9|83301.9|32
1621618320000|2021-05-21 17:32:00|83355.7|83305.7|83356.2|83306.2|83358.9|83308.9|83355.5|83305.5|41
1621618330000|2021-05-21 17:32:10|83356.3|83306.3|83348.3|83298.3|83357.5|83307.5|83347.1|83297.1|34
1621618340000|2021-05-21 17:32:20|83347.5|83297.5|83347.8|83297.8|83348.9|83298.9|83346.6|83296.6|26
1621618350000|2021-05-21 17:32:30|83347.9|83297.9|83346.4|83296.4|83348.4|83298.4|83346.4|83296.4|22
1621618360000|2021-05-21 17:32:40|83346.5|83296.5|83348.1|83298.1|83348.1|83298.1|83346.2|83296.2|19
1621618370000|2021-05-21 17:32:50|83347.9|83297.9|83347.7|83297.7|83347.9|83297.9|83347.1|83297.1|15
1621618380000|2021-05-21 17:33:00|83347.5|83297.5|83346.9|83296.9|83347.9|83297.9|83346.9|83296.9|23
1621618390000|2021-05-21 17:33:10|83347|83297|83346.3|83296.3|83347.6|83297.6|83346.3|83296.3|23
1621618400000|2021-05-21 17:33:20|83346.6|83296.6|83345.6|83295.6|83347.5|83297.5|83344.8|83294.8|24
1621618410000|2021-05-21 17:33:30|83345.2|83295.2|83346.3|83296.3|83347.1|83297.1|83345.2|83295.2|27
1621618420000|2021-05-21 17:33:40|83345.2|83295.2|83349.2|83299.2|83349.4|83299.4|83343.8|83293.8|61
1621618430000|2021-05-21 17:33:50|83349.1|83299.1|83350|83300|83351.4|83301.4|83348.3|83298.3|53
1621618440000|2021-05-21 17:34:00|83350.2|83300.2|83349.1|83299.1|83350.2|83300.2|83348.9|83298.9|31
1621618450000|2021-05-21 17:34:10|83348.8|83298.8|83348.5|83298.5|83349.5|83299.5|83348.5|83298.5|16
1621618460000|2021-05-21 17:34:20|83348.6|83298.6|83349.1|83299.1|83350|83300|83348|83298|45
1621618470000|2021-05-21 17:34:30|83349.2|83299.2|83339.2|83289.2|83350|83300|83339.1|83289.1|54
1621618480000|2021-05-21 17:34:40|83339|83289|83335.8|83285.8|83341.2|83291.2|83335.3|83285.3|42
1621618490000|2021-05-21 17:34:50|83335.9|83285.9|83335.5|83285.5|83336.6|83286.6|83335.1|83285.1|24
1621618500000|2021-05-21 17:35:00|83335.7|83285.7|83342.6|83292.6|83343.9|83293.9|83334.6|83284.6|38
1621618510000|2021-05-21 17:35:10|83342.7|83292.7|83340.6|83290.6|83342.8|83292.8|83340.4|83290.4|36
1621618520000|2021-05-21 17:35:20|83340.7|83290.7|83339.8|83289.8|83340.8|83290.8|83338.9|83288.9|27
1621618530000|2021-05-21 17:35:30|83339.6|83289.6|83342.8|83292.8|83344.2|83294.2|83339.6|83289.6|24
1621618540000|2021-05-21 17:35:40|83342.7|83292.7|83344.9|83294.9|83346.8|83296.8|83341.1|83291.1|49
1621618550000|2021-05-21 17:35:50|83343.2|83293.2|83346.7|83296.7|83348|83298|83343.2|83293.2|62
1621618560000|2021-05-21 17:36:00|83346.6|83296.6|83348.7|83298.7|83349|83299|83344.6|83294.6|58
1621618570000|2021-05-21 17:36:10|83348.5|83298.5|83346.9|83296.9|83348.5|83298.5|83343.4|83293.4|51
1621618580000|2021-05-21 17:36:20|83346.7|83296.7|83347.7|83297.7|83348.9|83298.9|83346.5|83296.5|36
1621618590000|2021-05-21 17:36:30|83348.3|83298.3|83347.5|83297.5|83348.6|83298.6|83347.1|83297.1|24
1621618600000|2021-05-21 17:36:40|83347.7|83297.7|83346.8|83296.8|83349.3|83299.3|83346.6|83296.6|31
1621618610000|2021-05-21 17:36:50|83347.4|83297.4|83347.6|83297.6|83348.5|83298.5|83346.7|83296.7|33
1621618620000|2021-05-21 17:37:00|83347.8|83297.8|83348.9|83298.9|83349.6|83299.6|83346|83296|36
1621618630000|2021-05-21 17:37:10|83348.7|83298.7|83345.1|83295.1|83349|83299|83344.4|83294.4|35
1621618640000|2021-05-21 17:37:20|83345|83295|83341.9|83291.9|83346.7|83296.7|83341.8|83291.8|39
1621618650000|2021-05-21 17:37:30|83341.3|83291.3|83342.3|83292.3|83343.8|83293.8|83340.9|83290.9|38
1621618660000|2021-05-21 17:37:40|83342.8|83292.8|83341.4|83291.4|83342.8|83292.8|83341|83291|25
1621618670000|2021-05-21 17:37:50|83341.6|83291.6|83338.4|83288.4|83341.7|83291.7|83336.4|83286.4|44
1621618680000|2021-05-21 17:38:00|83338.3|83288.3|83336.7|83286.7|83338.3|83288.3|83336.7|83286.7|40
1621618690000|2021-05-21 17:38:10|83336.1|83286.1|83334.4|83284.4|83337.1|83287.1|83334.3|83284.3|47
1621618700000|2021-05-21 17:38:20|83334.5|83284.5|83342.8|83292.8|83343.4|83293.4|83334.3|83284.3|47
1621618710000|2021-05-21 17:38:30|83341.5|83291.5|83344.1|83294.1|83345.8|83295.8|83341.5|83291.5|45
1621618720000|2021-05-21 17:38:40|83343.6|83293.6|83342.2|83292.2|83344.6|83294.6|83342.2|83292.2|31
1621618730000|2021-05-21 17:38:50|83342.5|83292.5|83340.1|83290.1|83342.9|83292.9|83339.4|83289.4|41
1621618740000|2021-05-21 17:39:00|83339.7|83289.7|83341.3|83291.3|83341.8|83291.8|83339|83289|28
1621618750000|2021-05-21 17:39:10|83341.2|83291.2|83342.9|83292.9|83345.4|83295.4|83341.1|83291.1|31
1621618760000|2021-05-21 17:39:20|83342.8|83292.8|83343.5|83293.5|83343.5|83293.5|83341.2|83291.2|40
1621618770000|2021-05-21 17:39:30|83343|83293|83342.5|83292.5|83343.4|83293.4|83341.5|83291.5|35
1621618780000|2021-05-21 17:39:40|83342.8|83292.8|83340.8|83290.8|83342.8|83292.8|83340.8|83290.8|26
1621618790000|2021-05-21 17:39:50|83341|83291|83334.5|83284.5|83341|83291|83332.4|83282.4|40
1621618800000|2021-05-21 17:40:00|83334.7|83284.7|83334.6|83284.6|83336.4|83286.4|83332.5|83282.5|26
1621618810000|2021-05-21 17:40:10|83336|83286|83335.6|83285.6|83336.3|83286.3|83334.8|83284.8|26
1621618820000|2021-05-21 17:40:20|83335.9|83285.9|83335.9|83285.9|83336.6|83286.6|83334.9|83284.9|23
1621618830000|2021-05-21 17:40:30|83336.1|83286.1|83333.2|83283.2|83336.4|83286.4|83331.8|83281.8|37
1621618840000|2021-05-21 17:40:40|83332.6|83282.6|83331.3|83281.3|83335.1|83285.1|83331.3|83281.3|36
1621618850000|2021-05-21 17:40:50|83331.7|83281.7|83331.6|83281.6|83334.5|83284.5|83327.3|83277.3|42
1621618860000|2021-05-21 17:41:00|83331.7|83281.7|83328.9|83278.9|83331.7|83281.7|83328.9|83278.9|39
1621618870000|2021-05-21 17:41:10|83329.1|83279.1|83329|83279|83331.4|83281.4|83328.5|83278.5|33
1621618880000|2021-05-21 17:41:20|83329.7|83279.7|83328|83278|83329.8|83279.8|83327.2|83277.2|22
1621618890000|2021-05-21 17:41:30|83327.8|83277.8|83316.2|83266.2|83328.5|83278.5|83316.2|83266.2|45
1621618900000|2021-05-21 17:41:40|83316.5|83266.5|83317.6|83267.6|83317.9|83267.9|83315.4|83265.4|33
1621618910000|2021-05-21 17:41:50|83317.4|83267.4|83318.5|83268.5|83318.7|83268.7|83316.8|83266.8|30
1621618920000|2021-05-21 17:42:00|83318.4|83268.4|83321.3|83271.3|83322.1|83272.1|83317.9|83267.9|39
1621618930000|2021-05-21 17:42:10|83321.4|83271.4|83321.5|83271.5|83321.8|83271.8|83321.2|83271.2|23
1621618940000|2021-05-21 17:42:20|83321.8|83271.8|83325.8|83275.8|83325.8|83275.8|83321.8|83271.8|30
1621618950000|2021-05-21 17:42:30|83326.6|83276.6|83326.9|83276.9|83328.4|83278.4|83326.2|83276.2|31
1621618960000|2021-05-21 17:42:40|83327.2|83277.2|83326.1|83276.1|83327.6|83277.6|83326.1|83276.1|21
1621618970000|2021-05-21 17:42:50|83326.2|83276.2|83325|83275|83326.3|83276.3|83325|83275|18
1621618980000|2021-05-21 17:43:00|83325.3|83275.3|83324.5|83274.5|83325.3|83275.3|83323.8|83273.8|29
1621618990000|2021-05-21 17:43:10|83325.1|83275.1|83324.5|83274.5|83325.2|83275.2|83324|83274|15
1621619000000|2021-05-21 17:43:20|83324.2|83274.2|83324.5|83274.5|83325|83275|83323.6|83273.6|18
1621619010000|2021-05-21 17:43:30|83324.6|83274.6|83326.7|83276.7|83327.1|83277.1|83324.6|83274.6|22
1621619020000|2021-05-21 17:43:40|83327.2|83277.2|83326.7|83276.7|83328|83278|83326.2|83276.2|35
1621619030000|2021-05-21 17:43:50|83326.9|83276.9|83325.5|83275.5|83327.5|83277.5|83324|83274|46
1621619040000|2021-05-21 17:44:00|83325.2|83275.2|83318.9|83268.9|83325.2|83275.2|83318.3|83268.3|50
1621619050000|2021-05-21 17:44:10|83318.6|83268.6|83319.2|83269.2|83320|83270|83318.6|83268.6|24
1621619060000|2021-05-21 17:44:20|83318.6|83268.6|83318.5|83268.5|83319.1|83269.1|83317.9|83267.9|26
1621619070000|2021-05-21 17:44:30|83318.6|83268.6|83316.9|83266.9|83318.6|83268.6|83316.9|83266.9|20
1621619080000|2021-05-21 17:44:40|83317|83267|83316.9|83266.9|83318.2|83268.2|83315.3|83265.3|40
1621619090000|2021-05-21 17:44:50|83316.8|83266.8|83318.7|83268.7|83319.3|83269.3|83315.6|83265.6|39
1621619100000|2021-05-21 17:45:00|83318.6|83268.6|83313.9|83263.9|83318.8|83268.8|83312.6|83262.6|30
1621619110000|2021-05-21 17:45:10|83313.1|83263.1|83311.6|83261.6|83314.3|83264.3|83310.5|83260.5|45
1621619120000|2021-05-21 17:45:20|83311.8|83261.8|83314.3|83264.3|83316.5|83266.5|83310.9|83260.9|46
1621619130000|2021-05-21 17:45:30|83314|83264|83314.3|83264.3|83314.9|83264.9|83313.7|83263.7|31
1621619140000|2021-05-21 17:45:40|83314.4|83264.4|83315|83265|83315.1|83265.1|83313.8|83263.8|24
1621619150000|2021-05-21 17:45:50|83314.6|83264.6|83314.1|83264.1|83315.5|83265.5|83314.1|83264.1|24
1621619160000|2021-05-21 17:46:00|83314.4|83264.4|83313.8|83263.8|83316.1|83266.1|83312.8|83262.8|37
1621619170000|2021-05-21 17:46:10|83313.7|83263.7|83313.4|83263.4|83314.5|83264.5|83312.9|83262.9|36
1621619180000|2021-05-21 17:46:20|83313.2|83263.2|83315.7|83265.7|83317.2|83267.2|83312.8|83262.8|52
1621619190000|2021-05-21 17:46:30|83315.2|83265.2|83315.6|83265.6|83316.3|83266.3|83314.9|83264.9|43
1621619200000|2021-05-21 17:46:40|83315.7|83265.7|83316|83266|83316|83266|83311.1|83261.1|54
1621619210000|2021-05-21 17:46:50|83315.5|83265.5|83315.7|83265.7|83316|83266|83313.2|83263.2|36
1621619220000|2021-05-21 17:47:00|83316|83266|83310.4|83260.4|83316|83266|83309.8|83259.8|59
1621619230000|2021-05-21 17:47:10|83310.7|83260.7|83310.6|83260.6|83311.4|83261.4|83309.2|83259.2|48
1621619240000|2021-05-21 17:47:20|83310.7|83260.7|83308|83258|83310.7|83260.7|83307.2|83257.2|46
1621619250000|2021-05-21 17:47:30|83308.2|83258.2|83308.6|83258.6|83309.3|83259.3|83306.6|83256.6|41
1621619260000|2021-05-21 17:47:40|83308.4|83258.4|83305.8|83255.8|83308.6|83258.6|83305.7|83255.7|47
1621619270000|2021-05-21 17:47:50|83306.5|83256.5|83304|83254|83307|83257|83303.8|83253.8|37
1621619280000|2021-05-21 17:48:00|83304.1|83254.1|83304.9|83254.9|83306.3|83256.3|83302.8|83252.8|53
1621619290000|2021-05-21 17:48:10|83304.6|83254.6|83304.7|83254.7|83306.4|83256.4|83304.6|83254.6|23
1621619300000|2021-05-21 17:48:20|83304.5|83254.5|83305.8|83255.8|83306.9|83256.9|83304.2|83254.2|30
1621619310000|2021-05-21 17:48:30|83305.7|83255.7|83303.2|83253.2|83305.9|83255.9|83302.7|83252.7|44
1621619320000|2021-05-21 17:48:40|83303.3|83253.3|83303.7|83253.7|83304.1|83254.1|83302.3|83252.3|25
1621619330000|2021-05-21 17:48:50|83304|83254|83303|83253|83304|83254|83302.2|83252.2|26
1621619340000|2021-05-21 17:49:00|83303.1|83253.1|83306.2|83256.2|83306.3|83256.3|83302|83252|41
1621619350000|2021-05-21 17:49:10|83305.3|83255.3|83307.8|83257.8|83309.3|83259.3|83305|83255|37
1621619360000|2021-05-21 17:49:20|83308.6|83258.6|83306.5|83256.5|83308.6|83258.6|83306.4|83256.4|50
1621619370000|2021-05-21 17:49:30|83306|83256|83306.3|83256.3|83306.8|83256.8|83305.5|83255.5|29
1621619380000|2021-05-21 17:49:40|83306.2|83256.2|83302.7|83252.7|83307.4|83257.4|83301.6|83251.6|37
1621619390000|2021-05-21 17:49:50|83303.1|83253.1|83299.9|83249.9|83303.6|83253.6|83299.3|83249.3|44
1621619400000|2021-05-21 17:50:00|83299.6|83249.6|83304.9|83254.9|83306.7|83256.7|83298.2|83248.2|48
1621619410000|2021-05-21 17:50:10|83305|83255|83304.5|83254.5|83306.1|83256.1|83304.1|83254.1|26
1621619420000|2021-05-21 17:50:20|83304.7|83254.7|83306.5|83256.5|83307.2|83257.2|83304.1|83254.1|34
1621619430000|2021-05-21 17:50:30|83306.8|83256.8|83305.6|83255.6|83306.8|83256.8|83304.7|83254.7|30
1621619440000|2021-05-21 17:50:40|83305.5|83255.5|83304.4|83254.4|83306.5|83256.5|83302.5|83252.5|42
1621619450000|2021-05-21 17:50:50|83304.5|83254.5|83302.6|83252.6|83305.3|83255.3|83302.6|83252.6|26
1621619460000|2021-05-21 17:51:00|83303.7|83253.7|83307.8|83257.8|83309.6|83259.6|83302.4|83252.4|38
1621619470000|2021-05-21 17:51:10|83308.1|83258.1|83308.7|83258.7|83309.7|83259.7|83305.6|83255.6|24
1621619480000|2021-05-21 17:51:20|83308.4|83258.4|83307.3|83257.3|83308.4|83258.4|83305.9|83255.9|21
1621619490000|2021-05-21 17:51:30|83307.4|83257.4|83307|83257|83307.8|83257.8|83306.4|83256.4|15
1621619500000|2021-05-21 17:51:40|83307.1|83257.1|83307.2|83257.2|83307.8|83257.8|83306.6|83256.6|26
1621619510000|2021-05-21 17:51:50|83307.4|83257.4|83306.9|83256.9|83307.5|83257.5|83306|83256|12
1621619520000|2021-05-21 17:52:00|83307|83257|83304.8|83254.8|83307.4|83257.4|83304|83254|25
1621619530000|2021-05-21 17:52:10|83304.3|83254.3|83306.8|83256.8|83307.7|83257.7|83304.2|83254.2|31
1621619540000|2021-05-21 17:52:20|83307|83257|83305.8|83255.8|83307.1|83257.1|83304.7|83254.7|16
1621619550000|2021-05-21 17:52:30|83305.7|83255.7|83303.3|83253.3|83305.7|83255.7|83301.7|83251.7|26
1621619560000|2021-05-21 17:52:40|83303.5|83253.5|83306.1|83256.1|83306.4|83256.4|83303.3|83253.3|26
1621619570000|2021-05-21 17:52:50|83306.2|83256.2|83304.6|83254.6|83306.5|83256.5|83304.4|83254.4|21
1621619580000|2021-05-21 17:53:00|83304.5|83254.5|83306.1|83256.1|83306.1|83256.1|83303.4|83253.4|23
1621619590000|2021-05-21 17:53:10|83305.7|83255.7|83306.9|83256.9|83307.1|83257.1|83303.1|83253.1|29
1621619600000|2021-05-21 17:53:20|83307|83257|83307.1|83257.1|83307.2|83257.2|83304.5|83254.5|41
1621619610000|2021-05-21 17:53:30|83306.6|83256.6|83304.5|83254.5|83306.7|83256.7|83302.7|83252.7|30
1621619620000|2021-05-21 17:53:40|83304|83254|83303.8|83253.8|83305|83255|83303.1|83253.1|18
1621619630000|2021-05-21 17:53:50|83303.9|83253.9|83303.2|83253.2|83304.1|83254.1|83300.5|83250.5|19
1621619640000|2021-05-21 17:54:00|83303.5|83253.5|83300.5|83250.5|83303.5|83253.5|83299|83249|25
1621619650000|2021-05-21 17:54:10|83301.1|83251.1|83298.6|83248.6|83301.1|83251.1|83298|83248|20
1621619660000|2021-05-21 17:54:20|83298.9|83248.9|83300.8|83250.8|83300.8|83250.8|83298.6|83248.6|14
1621619670000|2021-05-21 17:54:30|83300.4|83250.4|83301.2|83251.2|83303|83253|83298.8|83248.8|14
1621619680000|2021-05-21 17:54:40|83301.1|83251.1|83301.3|83251.3|83302.8|83252.8|83300.9|83250.9|18
1621619690000|2021-05-21 17:54:50|83301.2|83251.2|83306.5|83256.5|83306.8|83256.8|83296.9|83246.9|32
1621619700000|2021-05-21 17:55:00|83306|83256|83310.7|83260.7|83312.4|83262.4|83306|83256|28
1621619710000|2021-05-21 17:55:10|83311|83261|83310.3|83260.3|83312|83262|83309.9|83259.9|30
1621619720000|2021-05-21 17:55:20|83310.4|83260.4|83313.4|83263.4|83314.8|83264.8|83310|83260|21
1621619730000|2021-05-21 17:55:30|83315.2|83265.2|83315.1|83265.1|83315.2|83265.2|83312.3|83262.3|15
1621619740000|2021-05-21 17:55:40|83314.5|83264.5|83313.6|83263.6|83315.1|83265.1|83313.2|83263.2|29
1621619750000|2021-05-21 17:55:50|83313.5|83263.5|83314.9|83264.9|83315.8|83265.8|83313.1|83263.1|18
1621619760000|2021-05-21 17:56:00|83314.8|83264.8|83307.3|83257.3|83314.8|83264.8|83307.3|83257.3|29
1621619770000|2021-05-21 17:56:10|83307.8|83257.8|83308.6|83258.6|83309.9|83259.9|83307.6|83257.6|23
1621619780000|2021-05-21 17:56:20|83308.7|83258.7|83308.7|83258.7|83308.9|83258.9|83308.4|83258.4|8
1621619790000|2021-05-21 17:56:30|83308.6|83258.6|83309.1|83259.1|83309.2|83259.2|83308|83258|12
1621619800000|2021-05-21 17:56:40|83309.6|83259.6|83311.3|83261.3|83311.7|83261.7|83309.3|83259.3|25
1621619810000|2021-05-21 17:56:50|83311.6|83261.6|83311.2|83261.2|83311.7|83261.7|83311.1|83261.1|9
1621619820000|2021-05-21 17:57:00|83310.8|83260.8|83310.5|83260.5|83311.1|83261.1|83310.1|83260.1|17
1621619830000|2021-05-21 17:57:10|83310.6|83260.6|83309.1|83259.1|83310.7|83260.7|83309.1|83259.1|17
1621619840000|2021-05-21 17:57:20|83309|83259|83310.7|83260.7|83311.2|83261.2|83308.6|83258.6|16
1621619850000|2021-05-21 17:57:30|83310.8|83260.8|83308.6|83258.6|83312.2|83262.2|83308.1|83258.1|38
1621619860000|2021-05-21 17:57:40|83308.5|83258.5|83309|83259|83309.7|83259.7|83308.5|83258.5|16
1621619870000|2021-05-21 17:57:50|83308.7|83258.7|83302.7|83252.7|83309|83259|83301.9|83251.9|28
1621619880000|2021-05-21 17:58:00|83305|83255|83298.6|83248.6|83305|83255|83295.5|83245.5|44
1621619890000|2021-05-21 17:58:10|83298.5|83248.5|83297|83247|83303.6|83253.6|83294.9|83244.9|48
1621619900000|2021-05-21 17:58:20|83296.8|83246.8|83297.5|83247.5|83298.6|83248.6|83296|83246|30
1621619910000|2021-05-21 17:58:30|83296.9|83246.9|83301.3|83251.3|83302|83252|83296.9|83246.9|25
1621619920000|2021-05-21 17:58:40|83301.2|83251.2|83293.8|83243.8|83301.2|83251.2|83293.2|83243.2|30
1621619930000|2021-05-21 17:58:50|83292.9|83242.9|83294.7|83244.7|83295.7|83245.7|83291.1|83241.1|21
1621619940000|2021-05-21 17:59:00|83294.9|83244.9|83298.9|83248.9|83300.3|83250.3|83294.9|83244.9|34
1621619950000|2021-05-21 17:59:10|83299.1|83249.1|83294.9|83244.9|83299.1|83249.1|83294.7|83244.7|33
1621619960000|2021-05-21 17:59:20|83294.2|83244.2|83289|83239|83294.2|83244.2|83289|83239|31
1621619970000|2021-05-21 17:59:30|83289.4|83239.4|83286.4|83236.4|83291.9|83241.9|83285.7|83235.7|32
1621619980000|2021-05-21 17:59:40|83286.3|83236.3|83284.6|83234.6|83286.9|83236.9|83284.2|83234.2|21
1621619990000|2021-05-21 17:59:50|83284.8|83234.8|83284.4|83234.4|83284.8|83234.8|83282.3|83232.3|21
1621620000000|2021-05-21 18:00:00|83284.3|83234.3|83283.5|83233.5|83284.3|83234.3|83281.1|83231.1|30
1621620010000|2021-05-21 18:00:10|83283.6|83233.6|83289.7|83239.7|83290.7|83240.7|83282.6|83232.6|50
1621620020000|2021-05-21 18:00:20|83290|83240|83293.8|83243.8|83293.8|83243.8|83290|83240|29
1621620030000|2021-05-21 18:00:30|83293.4|83243.4|83293.8|83243.8|83293.9|83243.9|83292.8|83242.8|29
1621620040000|2021-05-21 18:00:40|83293.7|83243.7|83295|83245|83295.2|83245.2|83293.4|83243.4|24
1621620050000|2021-05-21 18:00:50|83294.6|83244.6|83294.5|83244.5|83294.8|83244.8|83294|83244|16
1621620060000|2021-05-21 18:01:00|83294.2|83244.2|83293|83243|83294.4|83244.4|83292.9|83242.9|24
1621620070000|2021-05-21 18:01:10|83293.1|83243.1|83290.8|83240.8|83293.1|83243.1|83290.7|83240.7|27
1621620080000|2021-05-21 18:01:20|83290.9|83240.9|83290.3|83240.3|83290.9|83240.9|83289|83239|28
1621620090000|2021-05-21 18:01:30|83290.1|83240.1|83286|83236|83290.1|83240.1|83285.3|83235.3|32
1621620100000|2021-05-21 18:01:40|83285.9|83235.9|83286.6|83236.6|83287.2|83237.2|83285.9|83235.9|17
1621620110000|2021-05-21 18:01:50|83286.8|83236.8|83286.6|83236.6|83287.1|83237.1|83286.3|83236.3|15
1621620120000|2021-05-21 18:02:00|83286.5|83236.5|83286.2|83236.2|83287.1|83237.1|83285.8|83235.8|20
1621620130000|2021-05-21 18:02:10|83286.6|83236.6|83293|83243|83293.5|83243.5|83286.6|83236.6|37
1621620140000|2021-05-21 18:02:20|83293.3|83243.3|83282.5|83232.5|83293.3|83243.3|83282.5|83232.5|28
1621620150000|2021-05-21 18:02:30|83283.4|83233.4|83281.9|83231.9|83283.7|83233.7|83281.7|83231.7|30
1621620160000|2021-05-21 18:02:40|83281.6|83231.6|83280.5|83230.5|83281.9|83231.9|83280.5|83230.5|13
1621620170000|2021-05-21 18:02:50|83280.3|83230.3|83280.3|83230.3|83280.7|83230.7|83280.1|83230.1|13
1621620180000|2021-05-21 18:03:00|83279.4|83229.4|83287|83237|83287.5|83237.5|83279.4|83229.4|30
1621620190000|2021-05-21 18:03:10|83287.1|83237.1|83282.4|83232.4|83287.2|83237.2|83282.3|83232.3|25
1621620200000|2021-05-21 18:03:20|83282.5|83232.5|83281.6|83231.6|83282.6|83232.6|83280.6|83230.6|18
1621620210000|2021-05-21 18:03:30|83281.5|83231.5|83279.6|83229.6|83281.5|83231.5|83279.4|83229.4|25
1621620220000|2021-05-21 18:03:40|83279.7|83229.7|83282.6|83232.6|83282.6|83232.6|83279.1|83229.1|17
1621620230000|2021-05-21 18:03:50|83282.5|83232.5|83282.5|83232.5|83282.9|83232.9|83281.8|83231.8|11
1621620240000|2021-05-21 18:04:00|83282.3|83232.3|83284.3|83234.3|83284.4|83234.4|83282.1|83232.1|31
1621620250000|2021-05-21 18:04:10|83284.2|83234.2|83286.7|83236.7|83286.8|83236.8|83284.1|83234.1|22
1621620260000|2021-05-21 18:04:20|83286.8|83236.8|83286.2|83236.2|83288.8|83238.8|83286.2|83236.2|34
1621620270000|2021-05-21 18:04:30|83286.3|83236.3|83287.3|83237.3|83288.1|83238.1|83286.3|83236.3|16
1621620280000|2021-05-21 18:04:40|83287.4|83237.4|83287.3|83237.3|83287.6|83237.6|83286.7|83236.7|10
1621620290000|2021-05-21 18:04:50|83287.2|83237.2|83286|83236|83287.4|83237.4|83285.2|83235.2|27
1621620300000|2021-05-21 18:05:00|83285.9|83235.9|83286.2|83236.2|83286.5|83236.5|83285|83235|33
1621620310000|2021-05-21 18:05:10|83286.1|83236.1|83285.9|83235.9|83286.6|83236.6|83284.6|83234.6|31
1621620320000|2021-05-21 18:05:20|83286|83236|83284.4|83234.4|83286.1|83236.1|83284.4|83234.4|16
1621620330000|2021-05-21 18:05:30|83284.5|83234.5|83285.9|83235.9|83286.5|83236.5|83282.4|83232.4|21
1621620340000|2021-05-21 18:05:40|83286.6|83236.6|83285|83235|83286.6|83236.6|83283.7|83233.7|35
1621620350000|2021-05-21 18:05:50|83285.2|83235.2|83285|83235|83286.2|83236.2|83284.9|83234.9|25
1621620360000|2021-05-21 18:06:00|83285.4|83235.4|83289.7|83239.7|83291.1|83241.1|83285.3|83235.3|44
1621620370000|2021-05-21 18:06:10|83289.4|83239.4|83290|83240|83290.7|83240.7|83288.6|83238.6|20
1621620380000|2021-05-21 18:06:20|83290.3|83240.3|83291.3|83241.3|83291.3|83241.3|83289.5|83239.5|21
1621620390000|2021-05-21 18:06:30|83291.1|83241.1|83295.7|83245.7|83299.5|83249.5|83290.9|83240.9|41
1621620400000|2021-05-21 18:06:40|83295.1|83245.1|83295.3|83245.3|83295.7|83245.7|83294.8|83244.8|32
1621620410000|2021-05-21 18:06:50|83295.4|83245.4|83295.2|83245.2|83295.7|83245.7|83294.4|83244.4|19
1621620420000|2021-05-21 18:07:00|83295.1|83245.1|83294.6|83244.6|83295.9|83245.9|83294.1|83244.1|17
1621620430000|2021-05-21 18:07:10|83295.3|83245.3|83297.7|83247.7|83297.7|83247.7|83292.6|83242.6|36
1621620440000|2021-05-21 18:07:20|83295.9|83245.9|83297.7|83247.7|83298.2|83248.2|83294.6|83244.6|34
1621620450000|2021-05-21 18:07:30|83297.3|83247.3|83297.7|83247.7|83298.1|83248.1|83296.8|83246.8|27
1621620460000|2021-05-21 18:07:40|83297.5|83247.5|83297.9|83247.9|83298.2|83248.2|83296.5|83246.5|18
1621620470000|2021-05-21 18:07:50|83297.4|83247.4|83297.1|83247.1|83298|83248|83296.4|83246.4|26
1621620480000|2021-05-21 18:08:00|83297|83247|83292|83242|83297|83247|83291.6|83241.6|36
1621620490000|2021-05-21 18:08:10|83291.8|83241.8|83287.2|83237.2|83292.5|83242.5|83287.1|83237.1|36
1621620500000|2021-05-21 18:08:20|83286.6|83236.6|83286.5|83236.5|83287.4|83237.4|83285.2|83235.2|50
1621620510000|2021-05-21 18:08:30|83286.1|83236.1|83292.8|83242.8|83292.9|83242.9|83286.1|83236.1|43
1621620520000|2021-05-21 18:08:40|83292.9|83242.9|83293|83243|83293.7|83243.7|83292.1|83242.1|28
1621620530000|2021-05-21 18:08:50|83293.1|83243.1|83292.1|83242.1|83293.1|83243.1|83291.5|83241.5|24
1621620540000|2021-05-21 18:09:00|83292.3|83242.3|83292.5|83242.5|83293.4|83243.4|83292|83242|20
1621620550000|2021-05-21 18:09:10|83292.4|83242.4|83292.2|83242.2|83292.6|83242.6|83291.8|83241.8|18
1621620560000|2021-05-21 18:09:20|83292.3|83242.3|83291.3|83241.3|83292.9|83242.9|83291.1|83241.1|31
1621620570000|2021-05-21 18:09:30|83291.8|83241.8|83291.7|83241.7|83293|83243|83290.8|83240.8|29
1621620580000|2021-05-21 18:09:40|83291.3|83241.3|83293.2|83243.2|83293.8|83243.8|83291.3|83241.3|24
1621620590000|2021-05-21 18:09:50|83293.4|83243.4|83289.9|83239.9|83293.5|83243.5|83289.7|83239.7|33
1621620600000|2021-05-21 18:10:00|83289.7|83239.7|83289.2|83239.2|83291.3|83241.3|83288.2|83238.2|36
1621620610000|2021-05-21 18:10:10|83288.9|83238.9|83290.5|83240.5|83290.9|83240.9|83288.9|83238.9|27
1621620620000|2021-05-21 18:10:20|83290.8|83240.8|83291.9|83241.9|83292.3|83242.3|83289.6|83239.6|22
1621620630000|2021-05-21 18:10:30|83292.1|83242.1|83292.9|83242.9|83292.9|83242.9|83290.6|83240.6|43
1621620640000|2021-05-21 18:10:40|83292.2|83242.2|83289.4|83239.4|83293.2|83243.2|83288|83238|39
1621620650000|2021-05-21 18:10:50|83289.2|83239.2|83290.4|83240.4|83291.5|83241.5|83289.2|83239.2|20
1621620660000|2021-05-21 18:11:00|83290.5|83240.5|83286|83236|83292.2|83242.2|83285.8|83235.8|31
1621620670000|2021-05-21 18:11:10|83286.2|83236.2|83287|83237|83287.3|83237.3|83286.2|83236.2|20
1621620680000|2021-05-21 18:11:20|83287.6|83237.6|83288.2|83238.2|83288.2|83238.2|83286|83236|20
1621620690000|2021-05-21 18:11:30|83288|83238|83286.8|83236.8|83288|83238|83286.1|83236.1|21
1621620700000|2021-05-21 18:11:40|83286.9|83236.9|83283.8|83233.8|83287.7|83237.7|83283.8|83233.8|19
1621620710000|2021-05-21 18:11:50|83284.9|83234.9|83290.2|83240.2|83290.5|83240.5|83284.9|83234.9|31
1621620720000|2021-05-21 18:12:00|83290|83240|83289|83239|83290.4|83240.4|83289|83239|22
1621620730000|2021-05-21 18:12:10|83287.7|83237.7|83288|83238|83288|83238|83287.1|83237.1|15
1621620740000|2021-05-21 18:12:20|83288.2|83238.2|83286.1|83236.1|83288.2|83238.2|83284.2|83234.2|34
1621620750000|2021-05-21 18:12:30|83286|83236|83285.7|83235.7|83286|83236|83285.5|83235.5|10
1621620760000|2021-05-21 18:12:40|83285.6|83235.6|83282.4|83232.4|83285.6|83235.6|83281.3|83231.3|22
1621620770000|2021-05-21 18:12:50|83282.1|83232.1|83282.9|83232.9|83284.6|83234.6|83282|83232|25
1621620780000|2021-05-21 18:13:00|83283.1|83233.1|83284.4|83234.4|83285|83235|83280.4|83230.4|30
1621620790000|2021-05-21 18:13:10|83284.5|83234.5|83283.3|83233.3|83285.4|83235.4|83283.2|83233.2|29
1621620800000|2021-05-21 18:13:20|83283.8|83233.8|83284.9|83234.9|83285.2|83235.2|83281.6|83231.6|28
1621620810000|2021-05-21 18:13:30|83285.1|83235.1|83285.1|83235.1|83285.6|83235.6|83284.9|83234.9|18
1621620820000|2021-05-21 18:13:40|83284.8|83234.8|83285.8|83235.8|83285.8|83235.8|83284.8|83234.8|27
1621620830000|2021-05-21 18:13:50|83285.7|83235.7|83285.7|83235.7|83285.9|83235.9|83285.1|83235.1|15
1621620840000|2021-05-21 18:14:00|83285.2|83235.2|83287|83237|83287.1|83237.1|83285.2|83235.2|17
1621620850000|2021-05-21 18:14:10|83286.9|83236.9|83284.7|83234.7|83287.1|83237.1|83284.7|83234.7|13
1621620860000|2021-05-21 18:14:20|83285|83235|83285.6|83235.6|83286.3|83236.3|83284.9|83234.9|23
1621620870000|2021-05-21 18:14:30|83285.9|83235.9|83286.7|83236.7|83287|83237|83285|83235|19
1621620880000|2021-05-21 18:14:40|83286.4|83236.4|83286|83236|83287|83237|83285.4|83235.4|25
1621620890000|2021-05-21 18:14:50|83285.2|83235.2|83285.9|83235.9|83286|83236|83285.2|83235.2|17
1621620900000|2021-05-21 18:15:00|83286|83236|83286.5|83236.5|83286.6|83236.6|83282.3|83232.3|37
1621620910000|2021-05-21 18:15:10|83287|83237|83287.1|83237.1|83287.3|83237.3|83285.3|83235.3|25
1621620920000|2021-05-21 18:15:20|83287|83237|83285.6|83235.6|83287.8|83237.8|83283.7|83233.7|33
1621620930000|2021-05-21 18:15:30|83285.4|83235.4|83288.4|83238.4|83289.2|83239.2|83285.4|83235.4|29
1621620940000|2021-05-21 18:15:40|83288.3|83238.3|83287.9|83237.9|83289.3|83239.3|83287.3|83237.3|28
1621620950000|2021-05-21 18:15:50|83288.1|83238.1|83284.1|83234.1|83288.2|83238.2|83284.1|83234.1|28
1621620960000|2021-05-21 18:16:00|83284.2|83234.2|83283.9|83233.9|83285.4|83235.4|83283.4|83233.4|40
1621620970000|2021-05-21 18:16:10|83284.2|83234.2|83285.8|83235.8|83286.1|83236.1|83284.2|83234.2|18
1621620980000|2021-05-21 18:16:20|83286.1|83236.1|83284.5|83234.5|83286.2|83236.2|83284.3|83234.3|22
1621620990000|2021-05-21 18:16:30|83285.6|83235.6|83283.6|83233.6|83285.6|83235.6|83280.3|83230.3|36
1621621000000|2021-05-21 18:16:40|83283.8|83233.8|83284.3|83234.3|83285.1|83235.1|83283.4|83233.4|35
1621621010000|2021-05-21 18:16:50|83284.2|83234.2|83283.4|83233.4|83285.4|83235.4|83281.9|83231.9|42
1621621020000|2021-05-21 18:17:00|83283.5|83233.5|83284.1|83234.1|83285|83235|83280.7|83230.7|33
1621621030000|2021-05-21 18:17:10|83284|83234|83283.4|83233.4|83284.8|83234.8|83283.4|83233.4|15
1621621040000|2021-05-21 18:17:20|83283.6|83233.6|83286.5|83236.5|83286.5|83236.5|83283.6|83233.6|22
1621621050000|2021-05-21 18:17:30|83286.4|83236.4|83285.4|83235.4|83286.5|83236.5|83281.9|83231.9|28
1621621060000|2021-05-21 18:17:40|83285.2|83235.2|83286.7|83236.7|83287.8|83237.8|83282.6|83232.6|36
1621621070000|2021-05-21 18:17:50|83287.3|83237.3|83286.2|83236.2|83288.3|83238.3|83285.9|83235.9|37
1621621080000|2021-05-21 18:18:00|83286.7|83236.7|83286.9|83236.9|83288.2|83238.2|83286.2|83236.2|31
1621621090000|2021-05-21 18:18:10|83288.3|83238.3|83286.2|83236.2|83288.8|83238.8|83286|83236|25
1621621100000|2021-05-21 18:18:20|83286.6|83236.6|83288.1|83238.1|83288.4|83238.4|83285.7|83235.7|24
1621621110000|2021-05-21 18:18:30|83287.8|83237.8|83286.1|83236.1|83287.8|83237.8|83282.7|83232.7|24
1621621120000|2021-05-21 18:18:40|83286.4|83236.4|83287.1|83237.1|83288.4|83238.4|83284.7|83234.7|29
1621621130000|2021-05-21 18:18:50|83287.2|83237.2|83283.8|83233.8|83288.1|83238.1|83280.4|83230.4|43
1621621140000|2021-05-21 18:19:00|83283.5|83233.5|83283|83233|83284.1|83234.1|83282.9|83232.9|40
1621621150000|2021-05-21 18:19:10|83283.1|83233.1|83282.8|83232.8|83283.1|83233.1|83281.3|83231.3|25
1621621160000|2021-05-21 18:19:20|83282.7|83232.7|83282.2|83232.2|83283.4|83233.4|83282.1|83232.1|14
1621621170000|2021-05-21 18:19:30|83282.1|83232.1|83282.7|83232.7|83283.9|83233.9|83282.1|83232.1|21
1621621180000|2021-05-21 18:19:40|83283|83233|83282.6|83232.6|83283|83233|83281.6|83231.6|28
1621621190000|2021-05-21 18:19:50|83282.7|83232.7|83282.4|83232.4|83283.1|83233.1|83279.7|83229.7|32
1621621200000|2021-05-21 18:20:00|83282|83232|83282.6|83232.6|83282.8|83232.8|83281.5|83231.5|23
1621621210000|2021-05-21 18:20:10|83283.1|83233.1|83285.4|83235.4|83285.4|83235.4|83282.5|83232.5|35
1621621220000|2021-05-21 18:20:20|83285.2|83235.2|83286.5|83236.5|83286.6|83236.6|83283.8|83233.8|30
1621621230000|2021-05-21 18:20:30|83286.4|83236.4|83290.1|83240.1|83291.5|83241.5|83286|83236|25
1621621240000|2021-05-21 18:20:40|83290.3|83240.3|83296|83246|83296|83259.9|83282.7|83239.9|37
1621621250000|2021-05-21 18:20:50|83295.8|83245.8|83306.6|83256.6|83306.6|83256.6|83294.5|83244.5|31
1621621260000|2021-05-21 18:21:00|83307.2|83257.2|83308|83258|83308|83258|83306.1|83256.1|38
1621621270000|2021-05-21 18:21:10|83307.5|83257.5|83292.3|83242.3|83308.4|83258.4|83292.3|83242.3|46
1621621280000|2021-05-21 18:21:20|83292.1|83242.1|83288.9|83238.9|83292.3|83242.3|83288.7|83238.7|31
1621621290000|2021-05-21 18:21:30|83288.8|83238.8|83289.2|83239.2|83289.6|83239.6|83288.8|83238.8|22
1621621300000|2021-05-21 18:21:40|83289|83239|83284|83234|83289.3|83239.3|83282.9|83232.9|28
1621621310000|2021-05-21 18:21:50|83284.2|83234.2|83279.8|83229.8|83284.2|83234.2|83277.5|83227.5|27
1621621320000|2021-05-21 18:22:00|83279.7|83229.7|83282.2|83232.2|83282.3|83232.3|83279.7|83229.7|28
1621621330000|2021-05-21 18:22:10|83281.6|83231.6|83281.2|83231.2|83281.9|83231.9|83281|83231|16
1621621340000|2021-05-21 18:22:20|83280.7|83230.7|83283.7|83233.7|83285.2|83235.2|83280.5|83230.5|34
1621621350000|2021-05-21 18:22:30|83284.6|83234.6|83278.8|83228.8|83284.6|83234.6|83277.6|83227.6|39
1621621360000|2021-05-21 18:22:40|83278.5|83228.5|83288.5|83238.5|83289.6|83239.6|83278.5|83228.5|40
1621621370000|2021-05-21 18:22:50|83288.9|83238.9|83301.8|83251.8|83302.8|83252.8|83288.8|83238.8|53
1621621380000|2021-05-21 18:23:00|83302.2|83252.2|83283.9|83233.9|83304.3|83254.3|83282.6|83232.6|64
1621621390000|2021-05-21 18:23:10|83284.1|83234.1|83277.2|83227.2|83284.3|83234.3|83275.3|83225.3|36
1621621400000|2021-05-21 18:23:20|83276.5|83226.5|83273.9|83223.9|83276.5|83226.5|83272|83222|44
1621621410000|2021-05-21 18:23:30|83274|83224|83274.2|83224.2|83274.5|83224.5|83273.7|83223.7|25
1621621420000|2021-05-21 18:23:40|83274.4|83224.4|83277.3|83227.3|83278.3|83228.3|83273.6|83223.6|25
1621621430000|2021-05-21 18:23:50|83277|83227|83274|83224|83278.3|83228.3|83273.3|83223.3|16
1621621440000|2021-05-21 18:24:00|83273.9|83223.9|83274.3|83224.3|83274.7|83224.7|83273.7|83223.7|18
1621621450000|2021-05-21 18:24:10|83274.2|83224.2|83275|83225|83275.1|83225.1|83273.6|83223.6|21
1621621460000|2021-05-21 18:24:20|83274.9|83224.9|83271|83221|83275.2|83225.2|83270|83220|32
1621621470000|2021-05-21 18:24:30|83270.8|83220.8|83274.1|83224.1|83274.7|83224.7|83270.8|83220.8|41
1621621480000|2021-05-21 18:24:40|83274.4|83224.4|83273.5|83223.5|83275|83225|83272.3|83222.3|31
1621621490000|2021-05-21 18:24:50|83274.4|83224.4|83273.9|83223.9|83274.5|83224.5|83273.2|83223.2|26
1621621500000|2021-05-21 18:25:00|83273.8|83223.8|83274.5|83224.5|83274.6|83224.6|83273.5|83223.5|23
1621621510000|2021-05-21 18:25:10|83274.6|83224.6|83275.6|83225.6|83275.7|83225.7|83273.9|83223.9|17
1621621520000|2021-05-21 18:25:20|83275.5|83225.5|83277.5|83227.5|83277.5|83227.5|83274.9|83224.9|22
1621621530000|2021-05-21 18:25:30|83276.8|83226.8|83276.9|83226.9|83277.8|83227.8|83276.6|83226.6|17
1621621540000|2021-05-21 18:25:40|83276.7|83226.7|83276.9|83226.9|83276.9|83226.9|83275.8|83225.8|16
1621621550000|2021-05-21 18:25:50|83277|83227|83279|83229|83279|83229|83276.7|83226.7|24
1621621560000|2021-05-21 18:26:00|83279.3|83229.3|83279|83229|83279.3|83229.3|83278.9|83228.9|12
1621621570000|2021-05-21 18:26:10|83279.1|83229.1|83279.1|83229.1|83279.2|83229.2|83278.8|83228.8|15
1621621580000|2021-05-21 18:26:20|83279|83229|83279.9|83229.9|83280.4|83230.4|83278.1|83228.1|17
1621621590000|2021-05-21 18:26:30|83280.5|83230.5|83278.9|83228.9|83280.5|83230.5|83278.8|83228.8|15
1621621600000|2021-05-21 18:26:40|83278.6|83228.6|83279.2|83229.2|83279.8|83229.8|83277.9|83227.9|25
1621621610000|2021-05-21 18:26:50|83279.1|83229.1|83279.5|83229.5|83279.5|83229.5|83278.4|83228.4|17
1621621620000|2021-05-21 18:27:00|83277.7|83227.7|83282.7|83232.7|83283.2|83233.2|83277.4|83227.4|24
1621621630000|2021-05-21 18:27:10|83282.6|83232.6|83281.8|83231.8|83283.2|83233.2|83281.8|83231.8|20
1621621640000|2021-05-21 18:27:20|83281.7|83231.7|83281.7|83231.7|83282.3|83232.3|83281.6|83231.6|11
1621621650000|2021-05-21 18:27:30|83281.1|83231.1|83278.9|83228.9|83281.1|83231.1|83277.8|83227.8|20
1621621660000|2021-05-21 18:27:40|83278.7|83228.7|83279|83229|83279.3|83229.3|83278.7|83228.7|16
1621621670000|2021-05-21 18:27:50|83279.3|83229.3|83280.8|83230.8|83280.8|83230.8|83278.7|83228.7|13
1621621680000|2021-05-21 18:28:00|83280.7|83230.7|83283.6|83233.6|83284|83234|83280|83230|37
1621621690000|2021-05-21 18:28:10|83283.8|83233.8|83283.6|83233.6|83285|83235|83282.8|83232.8|36
1621621700000|2021-05-21 18:28:20|83283.8|83233.8|83284.6|83234.6|83285.1|83235.1|83282.6|83232.6|23
1621621710000|2021-05-21 18:28:30|83284.5|83234.5|83287.2|83237.2|83287.3|83237.3|83284.4|83234.4|23
1621621720000|2021-05-21 18:28:40|83287.1|83237.1|83286.5|83236.5|83287.6|83237.6|83284.7|83234.7|14
1621621730000|2021-05-21 18:28:50|83286.3|83236.3|83285.2|83235.2|83287.6|83237.6|83283.9|83233.9|26
1621621740000|2021-05-21 18:29:00|83285.3|83235.3|83284.7|83234.7|83285.5|83235.5|83284.5|83234.5|37
1621621750000|2021-05-21 18:29:10|83284.8|83234.8|83284|83234|83286.7|83236.7|83282.5|83232.5|27
1621621760000|2021-05-21 18:29:20|83286|83236|83281.3|83231.3|83286|83236|83278.7|83228.7|46
1621621770000|2021-05-21 18:29:30|83280.8|83230.8|83281.8|83231.8|83283.1|83233.1|83279.2|83229.2|39
1621621780000|2021-05-21 18:29:40|83281.9|83231.9|83281.2|83231.2|83282.5|83232.5|83281.2|83231.2|16
1621621790000|2021-05-21 18:29:50|83281.1|83231.1|83281.4|83231.4|83281.6|83231.6|83280.7|83230.7|32
1621621800000|2021-05-21 18:30:00|83281.3|83231.3|83281.9|83231.9|83282.7|83232.7|83279.8|83229.8|39
1621621810000|2021-05-21 18:30:10|83282.2|83232.2|83286|83236|83286.3|83236.3|83281.7|83231.7|41
1621621820000|2021-05-21 18:30:20|83285.2|83235.2|83284.4|83234.4|83285.9|83235.9|83283.8|83233.8|35
1621621830000|2021-05-21 18:30:30|83286.1|83236.1|83281.6|83231.6|83286.7|83236.7|83280.1|83230.1|57
1621621840000|2021-05-21 18:30:40|83282.5|83232.5|83283.2|83233.2|83283.4|83233.4|83280.8|83230.8|27
1621621850000|2021-05-21 18:30:50|83283.1|83233.1|83283.2|83233.2|83284.9|83234.9|83282.3|83232.3|35
1621621860000|2021-05-21 18:31:00|83282.8|83232.8|83280.5|83230.5|83284.1|83234.1|83280.5|83230.5|25
1621621870000|2021-05-21 18:31:10|83280.4|83230.4|83280.2|83230.2|83281|83231|83279.8|83229.8|23
1621621880000|2021-05-21 18:31:20|83280.4|83230.4|83280.8|83230.8|83281.2|83231.2|83280.1|83230.1|17
1621621890000|2021-05-21 18:31:30|83280.5|83230.5|83279.5|83229.5|83281.5|83231.5|83276.4|83226.4|29
1621621900000|2021-05-21 18:31:40|83279.7|83229.7|83282.1|83232.1|83283.2|83233.2|83279.7|83229.7|42
1621621910000|2021-05-21 18:31:50|83282|83232|83280.6|83230.6|83283.3|83233.3|83280.6|83230.6|31
1621621920000|2021-05-21 18:32:00|83280.7|83230.7|83279.4|83229.4|83281.5|83231.5|83278.3|83228.3|42
1621621930000|2021-05-21 18:32:10|83279.2|83229.2|83278.1|83228.1|83279.8|83229.8|83277.9|83227.9|23
1621621940000|2021-05-21 18:32:20|83278.2|83228.2|83279|83229|83279|83229|83278.2|83228.2|26
1621621950000|2021-05-21 18:32:30|83278.4|83228.4|83280.1|83230.1|83281.4|83231.4|83277.3|83227.3|33
1621621960000|2021-05-21 18:32:40|83280.9|83230.9|83279.7|83229.7|83281.8|83231.8|83279.1|83229.1|23
1621621970000|2021-05-21 18:32:50|83279.5|83229.5|83278.9|83228.9|83279.8|83229.8|83276.7|83226.7|31
1621621980000|2021-05-21 18:33:00|83278.8|83228.8|83277.3|83227.3|83279.8|83229.8|83277.3|83227.3|31
1621621990000|2021-05-21 18:33:10|83277.4|83227.4|83277.2|83227.2|83281.1|83231.1|83277|83227|19
1621622000000|2021-05-21 18:33:20|83277.4|83227.4|83274.4|83224.4|83278.6|83228.6|83272.5|83222.5|36
1621622010000|2021-05-21 18:33:30|83273.9|83223.9|83272.3|83222.3|83273.9|83223.9|83271.2|83221.2|26
1621622020000|2021-05-21 18:33:40|83271.8|83221.8|83270.1|83220.1|83271.8|83221.8|83269.8|83219.8|27
1621622030000|2021-05-21 18:33:50|83270.3|83220.3|83273.5|83223.5|83273.9|83223.9|83270.2|83220.2|26
1621622040000|2021-05-21 18:34:00|83273.3|83223.3|83274.2|83224.2|83274.2|83224.2|83273.3|83223.3|16
1621622050000|2021-05-21 18:34:10|83274.8|83224.8|83270.3|83220.3|83274.8|83224.8|83266|83216|33
1621622060000|2021-05-21 18:34:20|83269.5|83219.5|83270.1|83220.1|83271.3|83221.3|83268.9|83218.9|31
1621622070000|2021-05-21 18:34:30|83270.9|83220.9|83270|83220|83271.7|83221.7|83270|83220|14
1621622080000|2021-05-21 18:34:40|83269.8|83219.8|83264.5|83214.5|83270.5|83220.5|83264.3|83214.3|33
1621622090000|2021-05-21 18:34:50|83266|83216|83266.7|83216.7|83266.8|83216.8|83264.1|83214.1|25
1621622100000|2021-05-21 18:35:00|83266.9|83216.9|83266.8|83216.8|83269.8|83219.8|83266.4|83216.4|25
1621622110000|2021-05-21 18:35:10|83266.7|83216.7|83268.2|83218.2|83268.2|83218.2|83265.5|83215.5|15
1621622120000|2021-05-21 18:35:20|83268.6|83218.6|83269|83219|83270.6|83220.6|83268.2|83218.2|9
1621622130000|2021-05-21 18:35:30|83268.5|83218.5|83268.7|83218.7|83268.7|83218.7|83267.6|83217.6|14
1621622140000|2021-05-21 18:35:40|83268.6|83218.6|83266.5|83216.5|83268.6|83218.6|83265|83215|30
1621622150000|2021-05-21 18:35:50|83265.1|83215.1|83265.3|83215.3|83268.1|83218.1|83265.1|83215.1|12
1621622160000|2021-05-21 18:36:00|83265.6|83215.6|83269.4|83219.4|83269.8|83219.8|83265.6|83215.6|13
1621622170000|2021-05-21 18:36:10|83268.8|83218.8|83269.1|83219.1|83269.6|83219.6|83268.7|83218.7|7
1621622180000|2021-05-21 18:36:20|83269|83219|83277.2|83227.2|83278.7|83228.7|83268.8|83218.8|41
1621622190000|2021-05-21 18:36:30|83276.6|83226.6|83278.9|83228.9|83280.3|83230.3|83276.6|83226.6|32
1621622200000|2021-05-21 18:36:40|83278.5|83228.5|83281.4|83231.4|83281.6|83231.6|83278.5|83228.5|31
1621622210000|2021-05-21 18:36:50|83280.9|83230.9|83280.2|83230.2|83281|83231|83279.9|83229.9|35
1621622220000|2021-05-21 18:37:00|83280.3|83230.3|83279.7|83229.7|83280.3|83230.3|83277.3|83227.3|30
1621622230000|2021-05-21 18:37:10|83279.5|83229.5|83278.4|83228.4|83280.8|83230.8|83277.8|83227.8|26
1621622240000|2021-05-21 18:37:20|83278.7|83228.7|83280.8|83230.8|83282.8|83232.8|83275.1|83225.1|39
1621622250000|2021-05-21 18:37:30|83280.6|83230.6|83275.9|83225.9|83280.7|83230.7|83275.5|83225.5|24
1621622260000|2021-05-21 18:37:40|83275.5|83225.5|83279|83229|83280.1|83230.1|83275.5|83225.5|44
1621622270000|2021-05-21 18:37:50|83278.6|83228.6|83279.4|83229.4|83280|83230|83278.1|83228.1|31
1621622280000|2021-05-21 18:38:00|83279|83229|83279.9|83229.9|83280.7|83230.7|83278.9|83228.9|20
1621622290000|2021-05-21 18:38:10|83279.8|83229.8|83280.7|83230.7|83281.9|83231.9|83277.6|83227.6|25
1621622300000|2021-05-21 18:38:20|83281.1|83231.1|83280.6|83230.6|83281.2|83231.2|83280.4|83230.4|17
1621622310000|2021-05-21 18:38:30|83280.4|83230.4|83288.1|83238.1|83288.1|83238.1|83280.1|83230.1|27
1621622320000|2021-05-21 18:38:40|83287.6|83237.6|83288.7|83238.7|83289|83239|83287.6|83237.6|26
1621622330000|2021-05-21 18:38:50|83289.1|83239.1|83295.1|83245.1|83295.8|83245.8|83288.7|83238.7|45
1621622340000|2021-05-21 18:39:00|83295.2|83245.2|83294|83244|83295.3|83245.3|83293.2|83243.2|38
1621622350000|2021-05-21 18:39:10|83293.9|83243.9|83295.2|83245.2|83296|83246|83290.9|83240.9|35
1621622360000|2021-05-21 18:39:20|83297.5|83247.5|83297.5|83247.5|83298.9|83248.9|83295.6|83245.6|50
1621622370000|2021-05-21 18:39:30|83298.8|83248.8|83301.8|83251.8|83304.4|83254.4|83298.1|83248.1|39
1621622380000|2021-05-21 18:39:40|83301.1|83251.1|83303.4|83253.4|83303.8|83253.8|83300.3|83250.3|12
1621622390000|2021-05-21 18:39:50|83302.2|83252.2|83303|83253|83304.2|83254.2|83302.2|83252.2|34
1621622400000|2021-05-21 18:40:00|83303.4|83253.4|83303.3|83253.3|83305.2|83255.2|83301.9|83251.9|29
1621622410000|2021-05-21 18:40:10|83303|83253|83303.2|83253.2|83304.3|83254.3|83302.1|83252.1|21
1621622420000|2021-05-21 18:40:20|83303.4|83253.4|83303.6|83253.6|83303.7|83253.7|83302.1|83252.1|22
1621622430000|2021-05-21 18:40:30|83303.4|83253.4|83303.1|83253.1|83303.6|83253.6|83297.7|83247.7|40
1621622440000|2021-05-21 18:40:40|83302.4|83252.4|83300.3|83250.3|83302.5|83252.5|83300.2|83250.2|36
1621622450000|2021-05-21 18:40:50|83300.2|83250.2|83300.2|83250.2|83301.4|83251.4|83299.8|83249.8|26
1621622460000|2021-05-21 18:41:00|83300.5|83250.5|83302.5|83252.5|83302.8|83252.8|83298.8|83248.8|37
1621622470000|2021-05-21 18:41:10|83302.6|83252.6|83301.5|83251.5|83302.6|83252.6|83301.2|83251.2|31
1621622480000|2021-05-21 18:41:20|83301.6|83251.6|83299.7|83249.7|83302.1|83252.1|83298.1|83248.1|40
1621622490000|2021-05-21 18:41:30|83299|83249|83296|83246|83300.7|83250.7|83295|83245|60
1621622500000|2021-05-21 18:41:40|83295.9|83245.9|83293|83243|83295.9|83245.9|83292.8|83242.8|45
1621622510000|2021-05-21 18:41:50|83293.4|83243.4|83300.9|83250.9|83301.3|83251.3|83293.3|83243.3|51
1621622520000|2021-05-21 18:42:00|83300.4|83250.4|83311.4|83261.4|83313.3|83263.3|83300.4|83250.4|40
1621622530000|2021-05-21 18:42:10|83310.8|83260.8|83312.9|83262.9|83315.2|83265.2|83310.4|83260.4|36
1621622540000|2021-05-21 18:42:20|83313.1|83263.1|83297.7|83247.7|83313.6|83263.6|83296.3|83246.3|61
1621622550000|2021-05-21 18:42:30|83297.9|83247.9|83290.5|83240.5|83298.2|83248.2|83290.4|83240.4|62
1621622560000|2021-05-21 18:42:40|83290.7|83240.7|83292|83242|83292|83242|83290.3|83240.3|26
1621622570000|2021-05-21 18:42:50|83291.9|83241.9|83292.1|83242.1|83292.1|83242.1|83289.5|83239.5|21
1621622580000|2021-05-21 18:43:00|83291.8|83241.8|83291.8|83241.8|83292.5|83242.5|83289.8|83239.8|32
1621622590000|2021-05-21 18:43:10|83291.5|83241.5|83291.8|83241.8|83292|83242|83290.1|83240.1|27
1621622600000|2021-05-21 18:43:20|83291.7|83241.7|83284.6|83234.6|83292.3|83242.3|83284.4|83234.4|36
1621622610000|2021-05-21 18:43:30|83284.2|83234.2|83282.2|83232.2|83285.4|83235.4|83281.4|83231.4|45
1621622620000|2021-05-21 18:43:40|83281.7|83231.7|83282.4|83232.4|83282.4|83232.4|83281.3|83231.3|21
1621622630000|2021-05-21 18:43:50|83282.3|83232.3|83294|83244|83294|83244|83282.3|83232.3|38
1621622640000|2021-05-21 18:44:00|83293.8|83243.8|83304.6|83254.6|83306.5|83256.5|83292.1|83242.1|43
1621622650000|2021-05-21 18:44:10|83304.5|83254.5|83304|83254|83304.6|83254.6|83303|83253|31
1621622660000|2021-05-21 18:44:20|83302.8|83252.8|83306.7|83256.7|83306.8|83256.8|83302.8|83252.8|21
1621622670000|2021-05-21 18:44:30|83307.1|83257.1|83306.7|83256.7|83307.1|83257.1|83306.7|83256.7|15
1621622680000|2021-05-21 18:44:40|83306.5|83256.5|83306.8|83256.8|83307.5|83257.5|83306.4|83256.4|21
1621622690000|2021-05-21 18:44:50|83306.7|83256.7|83288.8|83238.8|83307.5|83257.5|83288.8|83238.8|41
1621622700000|2021-05-21 18:45:00|83289.3|83239.3|83278.3|83228.3|83289.3|83239.3|83277.6|83227.6|51
1621622710000|2021-05-21 18:45:10|83279|83229|83275.9|83225.9|83279.2|83229.2|83275.8|83225.8|37
1621622720000|2021-05-21 18:45:20|83275.8|83225.8|83279.5|83229.5|83279.5|83229.5|83275.4|83225.4|37
1621622730000|2021-05-21 18:45:30|83279|83229|83292|83242|83292|83242|83277.9|83227.9|44
1621622740000|2021-05-21 18:45:40|83291.7|83241.7|83293.7|83243.7|83294.9|83256.6|83281.3|83241.6|40
1621622750000|2021-05-21 18:45:50|83293.5|83243.5|83293.7|83243.7|83294.4|83244.4|83292.8|83242.8|23
1621622760000|2021-05-21 18:46:00|83293.4|83243.4|83291.6|83241.6|83294.2|83244.2|83291.6|83241.6|18
1621622770000|2021-05-21 18:46:10|83291.4|83241.4|83289.6|83239.6|83291.6|83241.6|83289.2|83239.2|32
1621622780000|2021-05-21 18:46:20|83289.8|83239.8|83279.1|83229.1|83290.3|83240.3|83278.8|83228.8|46
1621622790000|2021-05-21 18:46:30|83279|83229|83279.4|83229.4|83279.4|83229.4|83278.8|83228.8|15
1621622800000|2021-05-21 18:46:40|83279.2|83229.2|83279.1|83229.1|83279.7|83229.7|83279.1|83229.1|12
1621622810000|2021-05-21 18:46:50|83279.2|83229.2|83283|83233|83284|83234|83279.2|83229.2|26
1621622820000|2021-05-21 18:47:00|83282.9|83232.9|83286|83236|83286.6|83248.3|83273.3|83232.9|32
1621622830000|2021-05-21 18:47:10|83286.1|83236.1|83286.7|83236.7|83287.8|83237.8|83285.8|83235.8|27
1621622840000|2021-05-21 18:47:20|83286.6|83236.6|83283.6|83233.6|83286.6|83236.6|83283.6|83233.6|22
1621622850000|2021-05-21 18:47:30|83283.4|83233.4|83283.4|83233.4|83283.8|83233.8|83283.4|83233.4|15
1621622860000|2021-05-21 18:47:40|83283.1|83233.1|83277|83227|83284.5|83234.5|83276.5|83226.5|34
1621622870000|2021-05-21 18:47:50|83276.8|83226.8|83278.4|83228.4|83281.2|83231.2|83276.5|83226.5|27
1621622880000|2021-05-21 18:48:00|83278.1|83228.1|83277.1|83227.1|83278.6|83228.6|83276.6|83226.6|28
1621622890000|2021-05-21 18:48:10|83277.8|83227.8|83278.3|83228.3|83279.5|83229.5|83277.1|83227.1|25
1621622900000|2021-05-21 18:48:20|83278.4|83228.4|83277.9|83227.9|83279.2|83229.2|83277.6|83227.6|17
1621622910000|2021-05-21 18:48:30|83277.3|83227.3|83277.4|83227.4|83277.8|83227.8|83275.6|83225.6|23
1621622920000|2021-05-21 18:48:40|83276.9|83226.9|83277.6|83227.6|83277.6|83227.6|83276.4|83226.4|21
1621622930000|2021-05-21 18:48:50|83277.7|83227.7|83278.1|83228.1|83278.6|83228.6|83276.9|83226.9|17
1621622940000|2021-05-21 18:49:00|83277.9|83227.9|83277.6|83227.6|83278.4|83228.4|83276.5|83226.5|21
1621622950000|2021-05-21 18:49:10|83277.8|83227.8|83280.5|83230.5|83280.8|83230.8|83277.6|83227.6|20
1621622960000|2021-05-21 18:49:20|83280.7|83230.7|83283.3|83233.3|83283.3|83233.3|83280.4|83230.4|27
1621622970000|2021-05-21 18:49:30|83283.2|83233.2|83283.1|83233.1|83284.4|83234.4|83282.5|83232.5|17
1621622980000|2021-05-21 18:49:40|83283.5|83233.5|83283.1|83233.1|83283.5|83233.5|83283.1|83233.1|11
1621622990000|2021-05-21 18:49:50|83283.4|83233.4|83281.8|83231.8|83283.4|83233.4|83281.4|83231.4|16
1621623000000|2021-05-21 18:50:00|83281.6|83231.6|83280|83230|83281.8|83231.8|83279.9|83229.9|22
1621623010000|2021-05-21 18:50:10|83279.9|83229.9|83280.6|83230.6|83280.7|83230.7|83279.9|83229.9|15
1621623020000|2021-05-21 18:50:20|83280.8|83230.8|83280.9|83230.9|83281.2|83231.2|83280.1|83230.1|15
1621623030000|2021-05-21 18:50:30|83281|83231|83282|83232|83282|83232|83280.7|83230.7|14
1621623040000|2021-05-21 18:50:40|83282.3|83232.3|83281.5|83231.5|83282.5|83232.5|83281.1|83231.1|21
1621623050000|2021-05-21 18:50:50|83281.6|83231.6|83281.6|83231.6|83282|83232|83280.6|83230.6|13
1621623060000|2021-05-21 18:51:00|83281.7|83231.7|83281.4|83231.4|83281.7|83231.7|83281|83231|15
1621623070000|2021-05-21 18:51:10|83281.2|83231.2|83281.7|83231.7|83281.8|83231.8|83280.3|83230.3|27
1621623080000|2021-05-21 18:51:20|83281.3|83231.3|83282.3|83232.3|83282.3|83232.3|83281.3|83231.3|13
1621623090000|2021-05-21 18:51:30|83282.2|83232.2|83281.8|83231.8|83282.5|83232.5|83281.6|83231.6|24
1621623100000|2021-05-21 18:51:40|83281.9|83231.9|83281.2|83231.2|83282.8|83232.8|83281.2|83231.2|14
1621623110000|2021-05-21 18:51:50|83280.9|83230.9|83281.9|83231.9|83282.1|83232.1|83280.9|83230.9|22
1621623120000|2021-05-21 18:52:00|83281.4|83231.4|83280.5|83230.5|83281.6|83231.6|83280.3|83230.3|19
1621623130000|2021-05-21 18:52:10|83280.3|83230.3|83279.8|83229.8|83283.1|83233.1|83279.8|83229.8|34
1621623140000|2021-05-21 18:52:20|83279.1|83229.1|83276.7|83226.7|83279.4|83229.4|83276.6|83226.6|27
1621623150000|2021-05-21 18:52:30|83276.3|83226.3|83277.1|83227.1|83277.7|83227.7|83275.3|83225.3|27
1621623160000|2021-05-21 18:52:40|83277.6|83227.6|83273.8|83223.8|83277.6|83227.6|83273.4|83223.4|39
1621623170000|2021-05-21 18:52:50|83273.6|83223.6|83273.9|83223.9|83274|83224|83271.5|83221.5|34
1621623180000|2021-05-21 18:53:00|83273.8|83223.8|83270.9|83220.9|83273.8|83223.8|83270.4|83220.4|31
1621623190000|2021-05-21 18:53:10|83271.2|83221.2|83272|83222|83272.3|83222.3|83270.8|83220.8|17
1621623200000|2021-05-21 18:53:20|83271.7|83221.7|83272.3|83222.3|83272.7|83222.7|83271.6|83221.6|23
1621623210000|2021-05-21 18:53:30|83272.4|83222.4|83272.2|83222.2|83273.7|83223.7|83271.7|83221.7|26
1621623220000|2021-05-21 18:53:40|83272.3|83222.3|83271.8|83221.8|83272.7|83222.7|83271.7|83221.7|15
1621623230000|2021-05-21 18:53:50|83271.6|83221.6|83271|83221|83271.6|83221.6|83270.8|83220.8|22
1621623240000|2021-05-21 18:54:00|83271.1|83221.1|83271.6|83221.6|83271.7|83221.7|83270.8|83220.8|21
1621623250000|2021-05-21 18:54:10|83271.5|83221.5|83272.1|83222.1|83273.3|83223.3|83271.1|83221.1|25
1621623260000|2021-05-21 18:54:20|83271.9|83221.9|83271.7|83221.7|83272.9|83222.9|83271.4|83221.4|30
1621623270000|2021-05-21 18:54:30|83272.1|83222.1|83271.9|83221.9|83272.1|83222.1|83270.9|83220.9|20
1621623280000|2021-05-21 18:54:40|83272|83222|83271|83221|83272.2|83222.2|83270.7|83220.7|22
1621623290000|2021-05-21 18:54:50|83271.2|83221.2|83270.6|83220.6|83271.5|83221.5|83270.5|83220.5|18
1621623300000|2021-05-21 18:55:00|83271.1|83221.1|83272|83222|83272.1|83222.1|83269.5|83219.5|44
1621623310000|2021-05-21 18:55:10|83271.7|83221.7|83268|83218|83271.7|83221.7|83267.5|83217.5|33
1621623320000|2021-05-21 18:55:20|83267.8|83217.8|83265.9|83215.9|83269.3|83219.3|83265.9|83215.9|19
1621623330000|2021-05-21 18:55:30|83266.1|83216.1|83270.3|83220.3|83271.2|83221.2|83265.9|83215.9|23
1621623340000|2021-05-21 18:55:40|83270.2|83220.2|83269.5|83219.5|83271.1|83221.1|83269.4|83219.4|19
1621623350000|2021-05-21 18:55:50|83269.7|83219.7|83270.6|83220.6|83270.6|83220.6|83269.3|83219.3|15
1621623360000|2021-05-21 18:56:00|83269.3|83219.3|83270|83220|83271.9|83221.9|83268.6|83218.6|33
1621623370000|2021-05-21 18:56:10|83269.7|83219.7|83267|83217|83269.7|83219.7|83267|83217|11
1621623380000|2021-05-21 18:56:20|83267.9|83217.9|83267.6|83217.6|83270.2|83220.2|83267.1|83217.1|15
1621623390000|2021-05-21 18:56:30|83269|83219|83267.3|83217.3|83269|83219|83266.5|83216.5|27
1621623400000|2021-05-21 18:56:40|83266.9|83216.9|83265.1|83215.1|83266.9|83216.9|83265|83215|19
1621623410000|2021-05-21 18:56:50|83265|83215|83265.3|83215.3|83267.2|83217.2|83265|83215|19
1621623420000|2021-05-21 18:57:00|83264.1|83214.1|83266|83216|83266.7|83216.7|83264|83214|18
1621623430000|2021-05-21 18:57:10|83265.5|83215.5|83266.4|83216.4|83267.3|83217.3|83265|83215|14
1621623440000|2021-05-21 18:57:20|83266.6|83216.6|83264.3|83214.3|83266.6|83216.6|83264.1|83214.1|14
1621623450000|2021-05-21 18:57:30|83265.6|83215.6|83266.2|83216.2|83266.4|83216.4|83264.9|83214.9|24
1621623460000|2021-05-21 18:57:40|83266.3|83216.3|83265|83215|83266.4|83216.4|83264.9|83214.9|27
1621623470000|2021-05-21 18:57:50|83265.1|83215.1|83261.6|83211.6|83265.8|83215.8|83261|83211|32
1621623480000|2021-05-21 18:58:00|83261.7|83211.7|83267.3|83217.3|83267.6|83217.6|83261.7|83211.7|46
1621623490000|2021-05-21 18:58:10|83267.2|83217.2|83265.6|83215.6|83267.2|83217.2|83265.3|83215.3|28
1621623500000|2021-05-21 18:58:20|83265.5|83215.5|83265.4|83215.4|83266.4|83216.4|83265.2|83215.2|20
1621623510000|2021-05-21 18:58:30|83265.3|83215.3|83264.6|83214.6|83265.4|83215.4|83264.1|83214.1|32
1621623520000|2021-05-21 18:58:40|83264.7|83214.7|83263.9|83213.9|83265|83215|83262.3|83212.3|28
1621623530000|2021-05-21 18:58:50|83264.1|83214.1|83263.9|83213.9|83264.1|83214.1|83263.4|83213.4|24
1621623540000|2021-05-21 18:59:00|83264.4|83214.4|83262.1|83212.1|83266.5|83216.5|83262.1|83212.1|36
1621623550000|2021-05-21 18:59:10|83262.2|83212.2|83257.5|83207.5|83263.6|83213.6|83257.4|83207.4|31
1621623560000|2021-05-21 18:59:20|83257.3|83207.3|83256.2|83206.2|83258.1|83208.1|83255.9|83205.9|48
1621623570000|2021-05-21 18:59:30|83255.3|83205.3|83258.8|83208.8|83259.5|83209.5|83255.3|83205.3|44
1621623580000|2021-05-21 18:59:40|83258.9|83208.9|83263.6|83213.6|83264.4|83214.4|83258.5|83208.5|36
1621623590000|2021-05-21 18:59:50|83263.5|83213.5|83264.5|83214.5|83265|83215|83263.4|83213.4|29
1621623600000|2021-05-21 19:00:00|83264.6|83214.6|83266.2|83216.2|83266.9|83216.9|83263.3|83213.3|46
1621623610000|2021-05-21 19:00:10|83265.9|83215.9|83265.3|83215.3|83266.3|83216.3|83264.5|83214.5|32
1621623620000|2021-05-21 19:00:20|83264.4|83214.4|83266.2|83216.2|83269|83219|83261.7|83211.7|54
1621623630000|2021-05-21 19:00:30|83266|83216|83268.8|83218.8|83269.2|83219.2|83265.2|83215.2|35
1621623640000|2021-05-21 19:00:40|83269.1|83219.1|83269.6|83219.6|83269.8|83219.8|83267.2|83217.2|34
1621623650000|2021-05-21 19:00:50|83269.5|83219.5|83252.3|83227.3|83269.5|83228.1|83252.1|83214.3|23
1621623660000|2021-05-21 19:01:00|83253|83228|83263.2|83213.2|83265.3|83228|83252.6|83212.9|31
1621623670000|2021-05-21 19:01:10|83263.6|83213.6|83265.3|83215.3|83266.4|83216.4|83263.4|83213.4|26
1621623680000|2021-05-21 19:01:20|83265.4|83215.4|83265.8|83215.8|83266.3|83216.3|83264.1|83214.1|24
1621623690000|2021-05-21 19:01:30|83265.6|83215.6|83264.4|83214.4|83269.2|83219.2|83264|83214|36
1621623700000|2021-05-21 19:01:40|83264.6|83214.6|83263|83213|83265|83215|83262|83212|28
1621623710000|2021-05-21 19:01:50|83263.1|83213.1|83260.1|83210.1|83263.1|83213.1|83259.8|83209.8|27
1621623720000|2021-05-21 19:02:00|83260.3|83210.3|83262.4|83212.4|83262.6|83212.6|83260.3|83210.3|32
1621623730000|2021-05-21 19:02:10|83262.3|83212.3|83264|83214|83264|83214|83261.9|83211.9|20
1621623740000|2021-05-21 19:02:20|83264.2|83214.2|83269.4|83219.4|83269.5|83219.5|83263.1|83213.1|39
1621623750000|2021-05-21 19:02:30|83268.8|83218.8|83269.2|83219.2|83269.3|83219.3|83267.9|83217.9|23
1621623760000|2021-05-21 19:02:40|83268.9|83218.9|83269.9|83219.9|83269.9|83219.9|83268.8|83218.8|18
1621623770000|2021-05-21 19:02:50|83270|83220|83267.5|83217.5|83270.2|83220.2|83266.3|83216.3|30
1621623780000|2021-05-21 19:03:00|83267.6|83217.6|83267.3|83217.3|83267.6|83217.6|83266.2|83216.2|26
1621623790000|2021-05-21 19:03:10|83267.2|83217.2|83267.5|83217.5|83267.7|83217.7|83267.2|83217.2|12
1621623800000|2021-05-21 19:03:20|83267.3|83217.3|83266.8|83216.8|83267.5|83217.5|83266.3|83216.3|25
1621623810000|2021-05-21 19:03:30|83267.1|83217.1|83266.7|83216.7|83267.2|83217.2|83266|83216|28
1621623820000|2021-05-21 19:03:40|83266.8|83216.8|83266.7|83216.7|83269|83219|83266.5|83216.5|34
1621623830000|2021-05-21 19:03:50|83267.1|83217.1|83267.9|83217.9|83268|83218|83266.7|83216.7|16
1621623840000|2021-05-21 19:04:00|83267.7|83217.7|83270.5|83220.5|83271.1|83221.1|83267.7|83217.7|29
1621623850000|2021-05-21 19:04:10|83270.1|83220.1|83270.5|83220.5|83271|83221|83270|83220|26
1621623860000|2021-05-21 19:04:20|83273.4|83223.4|83273.9|83223.9|83274.6|83224.6|83273.3|83223.3|12
1621623870000|2021-05-21 19:04:30|83274|83224|83273.5|83223.5|83274|83224|83271.7|83221.7|31
1621623880000|2021-05-21 19:04:40|83273.8|83223.8|83273.6|83223.6|83273.8|83223.8|83270.6|83220.6|30
1621623890000|2021-05-21 19:04:50|83273.1|83223.1|83274.4|83224.4|83274.4|83224.4|83272.9|83222.9|23
1621623900000|2021-05-21 19:05:00|83274.3|83224.3|83273.7|83223.7|83274.3|83224.3|83273|83223|12
1621623910000|2021-05-21 19:05:10|83273.6|83223.6|83270.4|83220.4|83274|83224|83270.4|83220.4|33
1621623920000|2021-05-21 19:05:20|83271.2|83221.2|83269.5|83219.5|83271.7|83221.7|83269|83219|25
1621623930000|2021-05-21 19:05:30|83269.1|83219.1|83268.1|83218.1|83269.1|83219.1|83267.7|83217.7|28
1621623940000|2021-05-21 19:05:40|83268.4|83218.4|83267.5|83217.5|83268.7|83218.7|83267.2|83217.2|27
1621623950000|2021-05-21 19:05:50|83267.4|83217.4|83268.1|83218.1|83268.4|83218.4|83267|83217|22
1621623960000|2021-05-21 19:06:00|83268|83218|83266|83216|83268.6|83218.6|83266|83216|30
1621623970000|2021-05-21 19:06:10|83266.9|83216.9|83264.2|83214.2|83266.9|83216.9|83263.6|83213.6|33
1621623980000|2021-05-21 19:06:20|83264.1|83214.1|83266.7|83216.7|83268.2|83218.2|83264|83214|30
1621623990000|2021-05-21 19:06:30|83266.6|83216.6|83265.6|83215.6|83267.3|83217.3|83265.6|83215.6|22
1621624000000|2021-05-21 19:06:40|83265.3|83215.3|83264.8|83214.8|83265.4|83215.4|83264.1|83214.1|21
1621624010000|2021-05-21 19:06:50|83264.7|83214.7|83264.1|83214.1|83266.2|83216.2|83262.4|83212.4|21
1621624020000|2021-05-21 19:07:00|83263.1|83213.1|83261.6|83211.6|83264.6|83214.6|83261.6|83211.6|19
1621624030000|2021-05-21 19:07:10|83261.5|83211.5|83260.7|83210.7|83261.5|83211.5|83260.7|83210.7|10
1621624040000|2021-05-21 19:07:20|83260.9|83210.9|83261.1|83211.1|83263.4|83213.4|83260.6|83210.6|31
1621624050000|2021-05-21 19:07:30|83261|83211|83259.9|83209.9|83261.3|83211.3|83259.1|83209.1|19
1621624060000|2021-05-21 19:07:40|83260|83210|83267.5|83217.5|83268.5|83226.1|83249.4|83209.9|33
1621624070000|2021-05-21 19:07:50|83267.6|83217.6|83266.2|83216.2|83268.2|83228.4|83251.7|83214.6|27
1621624080000|2021-05-21 19:08:00|83266.7|83216.7|83264.1|83214.1|83266.7|83216.7|83264|83214|37
1621624090000|2021-05-21 19:08:10|83264.3|83214.3|83263.9|83213.9|83264.8|83214.8|83263.5|83213.5|23
1621624100000|2021-05-21 19:08:20|83263.8|83213.8|83263.3|83213.3|83264.1|83214.1|83263.2|83213.2|22
1621624110000|2021-05-21 19:08:30|83263.5|83213.5|83259.5|83209.5|83263.5|83213.5|83259.1|83209.1|34
1621624120000|2021-05-21 19:08:40|83258.9|83208.9|83257.3|83207.3|83259.4|83209.4|83257.3|83207.3|29
1621624130000|2021-05-21 19:08:50|83257.5|83207.5|83257.3|83207.3|83257.7|83207.7|83254.6|83204.6|43
1621624140000|2021-05-21 19:09:00|83258.2|83208.2|83255.8|83205.8|83258.3|83208.3|83255|83205|29
1621624150000|2021-05-21 19:09:10|83255.9|83205.9|83255.8|83205.8|83256.5|83206.5|83255.8|83205.8|26
1621624160000|2021-05-21 19:09:20|83255.7|83205.7|83264.1|83214.1|83271.3|83221.3|83255.3|83205.3|43
1621624170000|2021-05-21 19:09:30|83262.1|83212.1|83260.5|83210.5|83263.1|83213.1|83259.7|83209.7|49
1621624180000|2021-05-21 19:09:40|83260.4|83210.4|83260.1|83210.1|83260.5|83210.5|83259.5|83209.5|29
1621624190000|2021-05-21 19:09:50|83259.9|83209.9|83260.4|83210.4|83260.4|83210.4|83259.4|83209.4|22
1621624200000|2021-05-21 19:10:00|83260.1|83210.1|83259.6|83209.6|83260.6|83210.6|83258.8|83208.8|24
1621624210000|2021-05-21 19:10:10|83259.5|83209.5|83260.3|83210.3|83260.5|83210.5|83259.5|83209.5|20
1621624220000|2021-05-21 19:10:20|83260.8|83210.8|83255.4|83205.4|83260.8|83210.8|83255|83205|24
1621624230000|2021-05-21 19:10:30|83254.8|83204.8|83256.1|83206.1|83257.7|83218.1|83242.1|83202.7|44
1621624240000|2021-05-21 19:10:40|83256.2|83206.2|83253.4|83203.4|83256.2|83206.2|83253.3|83203.3|29
1621624250000|2021-05-21 19:10:50|83253.2|83203.2|83255.5|83205.5|83256.2|83206.2|83253.2|83203.2|26
1621624260000|2021-05-21 19:11:00|83255.4|83205.4|83255.7|83205.7|83255.8|83205.8|83254.8|83204.8|25
1621624270000|2021-05-21 19:11:10|83255.4|83205.4|83254.6|83204.6|83255.7|83205.7|83254.4|83204.4|22
1621624280000|2021-05-21 19:11:20|83254.1|83204.1|83252.1|83202.1|83254.9|83204.9|83251|83201|28
1621624290000|2021-05-21 19:11:30|83251.5|83201.5|83252|83202|83252.9|83202.9|83247.6|83197.6|50
1621624300000|2021-05-21 19:11:40|83251.6|83201.6|83244.3|83194.3|83251.6|83201.6|83243.9|83193.9|57
1621624310000|2021-05-21 19:11:50|83244.6|83194.6|83245|83195|83245.1|83195.1|83243.9|83193.9|30
1621624320000|2021-05-21 19:12:00|83245.3|83195.3|83243.9|83193.9|83245.3|83195.3|83243.7|83193.7|27
1621624330000|2021-05-21 19:12:10|83243.7|83193.7|83243.9|83193.9|83244.8|83194.8|83243.3|83193.3|27
1621624340000|2021-05-21 19:12:20|83244.2|83194.2|83246.5|83196.5|83247.5|83197.5|83242.5|83192.5|36
1621624350000|2021-05-21 19:12:30|83246.6|83196.6|83237.3|83187.3|83248.3|83198.3|83236.8|83186.8|52
1621624360000|2021-05-21 19:12:40|83237.8|83187.8|83232.6|83182.6|83237.8|83187.8|83229.3|83179.3|46
1621624370000|2021-05-21 19:12:50|83231.7|83181.7|83226.7|83176.7|83231.7|83181.7|83225|83175|46
1621624380000|2021-05-21 19:13:00|83226.1|83176.1|83228.1|83178.1|83228.1|83178.1|83225.3|83175.3|27
1621624390000|2021-05-21 19:13:10|83226.8|83176.8|83228.5|83178.5|83229.1|83179.1|83226.8|83176.8|27
1621624400000|2021-05-21 19:13:20|83228.6|83178.6|83229.6|83179.6|83230.3|83180.3|83227.8|83177.8|46
1621624410000|2021-05-21 19:13:30|83229.1|83179.1|83228.2|83178.2|83229.6|83179.6|83227.4|83177.4|28
1621624420000|2021-05-21 19:13:40|83228.1|83178.1|83229|83179|83230.3|83180.3|83228.1|83178.1|29
1621624430000|2021-05-21 19:13:50|83228.9|83178.9|83228.2|83178.2|83229.9|83179.9|83227.7|83177.7|17
1621624440000|2021-05-21 19:14:00|83228.6|83178.6|83228.9|83178.9|83229.8|83179.8|83227.6|83177.6|42
1621624450000|2021-05-21 19:14:10|83229|83179|83226.3|83176.3|83229.4|83179.4|83225|83175|37
1621624460000|2021-05-21 19:14:20|83226.2|83176.2|83225.3|83175.3|83228.1|83178.1|83224.7|83174.7|37
1621624470000|2021-05-21 19:14:30|83225.4|83175.4|83227.1|83177.1|83227.3|83177.3|83224|83174|14
1621624480000|2021-05-21 19:14:40|83224.6|83174.6|83224.6|83174.6|83224.8|83174.8|83222.5|83172.5|19
1621624490000|2021-05-21 19:14:50|83223.8|83173.8|83222.8|83172.8|83223.9|83173.9|83221.2|83171.2|42
1621624500000|2021-05-21 19:15:00|83222.7|83172.7|83225.2|83175.2|83226.7|83176.7|83220.9|83170.9|35
1621624510000|2021-05-21 19:15:10|83225.3|83175.3|83224.2|83174.2|83226|83176|83223.9|83173.9|19
1621624520000|2021-05-21 19:15:20|83224|83174|83223|83173|83224|83174|83222.5|83172.5|28
1621624530000|2021-05-21 19:15:30|83222.7|83172.7|83221.8|83171.8|83223.1|83173.1|83221.8|83171.8|30
1621624540000|2021-05-21 19:15:40|83221.7|83171.7|83222.2|83172.2|83223.2|83173.2|83220.3|83170.3|38
1621624550000|2021-05-21 19:15:50|83222.6|83172.6|83221.1|83171.1|83222.7|83172.7|83220.9|83170.9|23
1621624560000|2021-05-21 19:16:00|83221.3|83171.3|83219.8|83169.8|83221.4|83171.4|83219.8|83169.8|24
1621624570000|2021-05-21 19:16:10|83219.7|83169.7|83219.4|83169.4|83219.8|83169.8|83218.3|83168.3|26
1621624580000|2021-05-21 19:16:20|83219.3|83169.3|83219.9|83169.9|83219.9|83169.9|83219|83169|30
1621624590000|2021-05-21 19:16:30|83219.6|83169.6|83217.9|83167.9|83219.9|83169.9|83217.8|83167.8|23
1621624600000|2021-05-21 19:16:40|83218.8|83168.8|83219.1|83169.1|83219.2|83169.2|83217.8|83167.8|22
1621624610000|2021-05-21 19:16:50|83218.7|83168.7|83224.2|83174.2|83224.2|83174.2|83218.7|83168.7|35
1621624620000|2021-05-21 19:17:00|83224.6|83174.6|83223|83173|83226|83176|83222|83172|31
1621624630000|2021-05-21 19:17:10|83223.3|83173.3|83224.3|83174.3|83224.3|83174.3|83223.1|83173.1|16
1621624640000|2021-05-21 19:17:20|83223.8|83173.8|83226|83176|83228.8|83178.8|83222.9|83172.9|37
1621624650000|2021-05-21 19:17:30|83227.6|83177.6|83229.6|83179.6|83229.6|83179.6|83226.4|83176.4|38
1621624660000|2021-05-21 19:17:40|83230|83180|83229.5|83179.5|83230|83180|83227.8|83177.8|25
1621624670000|2021-05-21 19:17:50|83229.4|83179.4|83229.9|83179.9|83230.1|83180.1|83229.1|83179.1|14
1621624680000|2021-05-21 19:18:00|83229.6|83179.6|83234.1|83184.1|83235|83185|83229.6|83179.6|53
1621624690000|2021-05-21 19:18:10|83234.2|83184.2|83232.4|83182.4|83234.4|83184.4|83232.4|83182.4|28
1621624700000|2021-05-21 19:18:20|83232.3|83182.3|83234.1|83184.1|83234.1|83184.1|83231.8|83181.8|31
1621624710000|2021-05-21 19:18:30|83234.5|83184.5|83232.8|83182.8|83234.6|83184.6|83232.5|83182.5|21
1621624720000|2021-05-21 19:18:40|83232.4|83182.4|83231.7|83181.7|83232.8|83182.8|83231.7|83181.7|33
1621624730000|2021-05-21 19:18:50|83231.9|83181.9|83234.1|83184.1|83234.1|83184.1|83231.6|83181.6|33
1621624740000|2021-05-21 19:19:00|83234|83184|83235.7|83185.7|83236.3|83186.3|83234|83184|35
1621624750000|2021-05-21 19:19:10|83235.8|83185.8|83235|83185|83235.9|83185.9|83234.9|83184.9|26
1621624760000|2021-05-21 19:19:20|83234.9|83184.9|83234.8|83184.8|83235.7|83185.7|83233|83183|33
1621624770000|2021-05-21 19:19:30|83234.7|83184.7|83234.8|83184.8|83235|83185|83234.5|83184.5|25
1621624780000|2021-05-21 19:19:40|83235|83185|83234.6|83184.6|83235.7|83185.7|83233.3|83183.3|31
1621624790000|2021-05-21 19:19:50|83234.5|83184.5|83234.8|83184.8|83236.3|83186.3|83234.4|83184.4|24
1621624800000|2021-05-21 19:20:00|83234.9|83184.9|83235.8|83185.8|83235.9|83185.9|83234.6|83184.6|29
1621624810000|2021-05-21 19:20:10|83236|83186|83235.7|83185.7|83236.2|83186.2|83235.4|83185.4|33
1621624820000|2021-05-21 19:20:20|83235.6|83185.6|83234.3|83184.3|83235.7|83185.7|83234.1|83184.1|27
1621624830000|2021-05-21 19:20:30|83234.5|83184.5|83233.7|83183.7|83234.6|83184.6|83232.6|83182.6|37
1621624840000|2021-05-21 19:20:40|83234.8|83184.8|83234.8|83184.8|83235.9|83185.9|83234.4|83184.4|40
1621624850000|2021-05-21 19:20:50|83234.7|83184.7|83234.4|83184.4|83235.2|83185.2|83234.4|83184.4|27
1621624860000|2021-05-21 19:21:00|83234.3|83184.3|83234.5|83184.5|83235.1|83185.1|83234.3|83184.3|33
1621624870000|2021-05-21 19:21:10|83234.7|83184.7|83232.7|83182.7|83234.8|83184.8|83232.4|83182.4|32
1621624880000|2021-05-21 19:21:20|83232.8|83182.8|83232.6|83182.6|83234.5|83184.5|83232.2|83182.2|36
1621624890000|2021-05-21 19:21:30|83232.4|83182.4|83232.1|83182.1|83232.7|83182.7|83232|83182|26
1621624900000|2021-05-21 19:21:40|83232|83182|83232.2|83182.2|83232.4|83182.4|83231.4|83181.4|23
1621624910000|2021-05-21 19:21:50|83232.3|83182.3|83233.6|83183.6|83233.6|83183.6|83232.1|83182.1|22
1621624920000|2021-05-21 19:22:00|83233.7|83183.7|83234.9|83184.9|83235.4|83185.4|83233.2|83183.2|34
1621624930000|2021-05-21 19:22:10|83235.1|83185.1|83234.5|83184.5|83235.4|83185.4|83232.8|83182.8|20
1621624940000|2021-05-21 19:22:20|83234.2|83184.2|83236.1|83186.1|83237.8|83187.8|83234.1|83184.1|32
1621624950000|2021-05-21 19:22:30|83236.2|83186.2|83235.5|83185.5|83236.2|83186.2|83235.3|83185.3|22
1621624960000|2021-05-21 19:22:40|83235.6|83185.6|83235.7|83185.7|83235.7|83185.7|83235.2|83185.2|25
1621624970000|2021-05-21 19:22:50|83235.6|83185.6|83235.3|83185.3|83235.7|83185.7|83234.9|83184.9|23
1621624980000|2021-05-21 19:23:00|83235.1|83185.1|83233|83183|83235.1|83185.1|83232.7|83182.7|18
1621624990000|2021-05-21 19:23:10|83233.3|83183.3|83235.6|83185.6|83235.6|83185.6|83233|83183|28
1621625000000|2021-05-21 19:23:20|83235.5|83185.5|83235.2|83185.2|83238|83188|83235|83185|27
1621625010000|2021-05-21 19:23:30|83235.3|83185.3|83235.1|83185.1|83235.7|83185.7|83234.7|83184.7|19
1621625020000|2021-05-21 19:23:40|83235.2|83185.2|83235.3|83185.3|83235.5|83185.5|83235.1|83185.1|11
1621625030000|2021-05-21 19:23:50|83235.2|83185.2|83234.7|83184.7|83235.5|83185.5|83234.7|83184.7|16
1621625040000|2021-05-21 19:24:00|83234.8|83184.8|83233.6|83183.6|83235|83185|83233|83183|24
1621625050000|2021-05-21 19:24:10|83233.5|83183.5|83234.6|83184.6|83234.8|83184.8|83233.3|83183.3|34
1621625060000|2021-05-21 19:24:20|83234.5|83184.5|83234.7|83184.7|83235.7|83185.7|83234.4|83184.4|28
1621625070000|2021-05-21 19:24:30|83235.2|83185.2|83227.3|83177.3|83235.2|83185.2|83226.2|83176.2|44
1621625080000|2021-05-21 19:24:40|83227.2|83177.2|83235|83185|83236.1|83186.1|83227.2|83177.2|32
1621625090000|2021-05-21 19:24:50|83236.4|83186.4|83242.4|83192.4|83242.4|83192.4|83233.7|83183.7|41
1621625100000|2021-05-21 19:25:00|83241.7|83191.7|83243.1|83193.1|83245.3|83195.3|83241.7|83191.7|41
1621625110000|2021-05-21 19:25:10|83243|83193|83238.7|83188.7|83244.6|83194.6|83236.2|83186.2|34
1621625120000|2021-05-21 19:25:20|83238.5|83188.5|83239.1|83189.1|83240|83190|83236.7|83186.7|31
1621625130000|2021-05-21 19:25:30|83239.6|83189.6|83234.1|83184.1|83239.8|83189.8|83234.1|83184.1|38
1621625140000|2021-05-21 19:25:40|83234.8|83184.8|83231.4|83181.4|83234.8|83184.8|83231.2|83181.2|30
1621625150000|2021-05-21 19:25:50|83231.2|83181.2|83228.2|83178.2|83233.5|83183.5|83227.6|83177.6|47
1621625160000|2021-05-21 19:26:00|83228.6|83178.6|83221.1|83171.1|83231.4|83181.4|83220.7|83170.7|41
1621625170000|2021-05-21 19:26:10|83220.9|83170.9|83221.8|83171.8|83227.8|83177.8|83220.9|83170.9|41
1621625180000|2021-05-21 19:26:20|83221.4|83171.4|83221.3|83171.3|83222.9|83172.9|83221.2|83171.2|27
1621625190000|2021-05-21 19:26:30|83221.5|83171.5|83221.5|83171.5|83222.2|83172.2|83220|83170|30
1621625200000|2021-05-21 19:26:40|83221.6|83171.6|83228.8|83178.8|83229.7|83179.7|83220.8|83170.8|28
1621625210000|2021-05-21 19:26:50|83227.7|83177.7|83231.7|83181.7|83233.1|83183.1|83227.7|83177.7|33
1621625220000|2021-05-21 19:27:00|83231.8|83181.8|83232.6|83182.6|83234.2|83184.2|83231.5|83181.5|23
1621625230000|2021-05-21 19:27:10|83232.5|83182.5|83231.8|83181.8|83232.5|83182.5|83231.7|83181.7|16
1621625240000|2021-05-21 19:27:20|83229.2|83179.2|83229.5|83179.5|83232|83182|83227.7|83177.7|43
1621625250000|2021-05-21 19:27:30|83229.4|83179.4|83230.4|83180.4|83230.7|83180.7|83229.4|83179.4|23
1621625260000|2021-05-21 19:27:40|83230.5|83180.5|83229|83179|83230.5|83180.5|83228.6|83178.6|26
1621625270000|2021-05-21 19:27:50|83228.9|83178.9|83227.3|83177.3|83229.3|83179.3|83227.3|83177.3|28
1621625280000|2021-05-21 19:28:00|83227.2|83177.2|83225.4|83175.4|83227.2|83177.2|83225.3|83175.3|40
1621625290000|2021-05-21 19:28:10|83225.1|83175.1|83226.2|83176.2|83226.2|83176.2|83224.9|83174.9|20
1621625300000|2021-05-21 19:28:20|83225.8|83175.8|83226.6|83176.6|83226.8|83176.8|83222.8|83172.8|44
1621625310000|2021-05-21 19:28:30|83226.1|83176.1|83226.2|83176.2|83227.6|83177.6|83225.7|83175.7|34
1621625320000|2021-05-21 19:28:40|83226.1|83176.1|83224.9|83174.9|83226.5|83176.5|83224.4|83174.4|25
1621625330000|2021-05-21 19:28:50|83225|83175|83226.1|83176.1|83226.6|83176.6|83224.5|83174.5|30
1621625340000|2021-05-21 19:29:00|83226.2|83176.2|83226.8|83176.8|83227.4|83177.4|83225.2|83175.2|29
1621625350000|2021-05-21 19:29:10|83226.5|83176.5|83225.9|83175.9|83226.7|83176.7|83225.2|83175.2|17
1621625360000|2021-05-21 19:29:20|83226.6|83176.6|83226.7|83176.7|83227.1|83177.1|83226|83176|25
1621625370000|2021-05-21 19:29:30|83226.4|83176.4|83226.1|83176.1|83226.9|83176.9|83226.1|83176.1|12
1621625380000|2021-05-21 19:29:40|83226|83176|83226.8|83176.8|83228.4|83178.4|83226|83176|20
1621625390000|2021-05-21 19:29:50|83225.7|83175.7|83225.8|83175.8|83228.3|83178.3|83225.4|83175.4|22
1621625400000|2021-05-21 19:30:00|83224.3|83174.3|83226.4|83176.4|83228.7|83178.7|83222.6|83172.6|45
1621625410000|2021-05-21 19:30:10|83226.3|83176.3|83226.8|83176.8|83228|83178|83225.4|83175.4|37
1621625420000|2021-05-21 19:30:20|83226.6|83176.6|83226.8|83176.8|83227.2|83177.2|83226.5|83176.5|24
1621625430000|2021-05-21 19:30:30|83226.9|83176.9|83226|83176|83227.6|83177.6|83226|83176|19
1621625440000|2021-05-21 19:30:40|83226.2|83176.2|83229.3|83179.3|83229.5|83179.5|83226.1|83176.1|21
1621625450000|2021-05-21 19:30:50|83229.1|83179.1|83227.2|83177.2|83229.9|83179.9|83227.2|83177.2|29
1621625460000|2021-05-21 19:31:00|83228.1|83178.1|83234.4|83184.4|83235.5|83185.5|83227.1|83177.1|58
1621625470000|2021-05-21 19:31:10|83233.3|83183.3|83235.7|83185.7|83238.2|83188.2|83232.4|83182.4|61
1621625480000|2021-05-21 19:31:20|83235.9|83185.9|83236.4|83186.4|83237.2|83187.2|83234.8|83184.8|45
1621625490000|2021-05-21 19:31:30|83236.1|83186.1|83235|83185|83236.8|83186.8|83232.9|83182.9|62
1621625500000|2021-05-21 19:31:40|83233.6|83183.6|83234.2|83184.2|83237.4|83187.4|83231.8|83181.8|47
1621625510000|2021-05-21 19:31:50|83234.6|83184.6|83231.2|83181.2|83234.6|83184.6|83229|83179|74
1621625520000|2021-05-21 19:32:00|83230.8|83180.8|83230.9|83180.9|83234.2|83184.2|83229.8|83179.8|51
1621625530000|2021-05-21 19:32:10|83231.2|83181.2|83234.7|83184.7|83235.1|83185.1|83230.4|83180.4|52
1621625540000|2021-05-21 19:32:20|83234.5|83184.5|83234.4|83184.4|83235.5|83185.5|83233.9|83183.9|29
1621625550000|2021-05-21 19:32:30|83234.3|83184.3|83233.6|83183.6|83235|83185|83233.6|83183.6|26
1621625560000|2021-05-21 19:32:40|83233.8|83183.8|83233.1|83183.1|83233.8|83183.8|83232|83182|39
1621625570000|2021-05-21 19:32:50|83232.5|83182.5|83236.4|83186.4|83236.6|83186.6|83231.7|83181.7|43
1621625580000|2021-05-21 19:33:00|83236.6|83186.6|83239.7|83189.7|83243.9|83193.9|83234.8|83184.8|49
1621625590000|2021-05-21 19:33:10|83239.5|83189.5|83240|83190|83240.6|83190.6|83239.2|83189.2|26
1621625600000|2021-05-21 19:33:20|83240.4|83190.4|83240.5|83190.5|83241.7|83191.7|83240.1|83190.1|25
1621625610000|2021-05-21 19:33:30|83240.6|83190.6|83239|83189|83241|83191|83239|83189|17
1621625620000|2021-05-21 19:33:40|83239.2|83189.2|83240|83190|83241.1|83191.1|83238.6|83188.6|23
1621625630000|2021-05-21 19:33:50|83240.2|83190.2|83241.4|83191.4|83242|83192|83238.9|83188.9|37
1621625640000|2021-05-21 19:34:00|83241.5|83191.5|83242.4|83192.4|83243.2|83193.2|83241.1|83191.1|32
1621625650000|2021-05-21 19:34:10|83242.6|83192.6|83244.8|83194.8|83244.8|83194.8|83242.1|83192.1|37
1621625660000|2021-05-21 19:34:20|83245.2|83195.2|83244.6|83194.6|83245.2|83195.2|83244.2|83194.2|39
1621625670000|2021-05-21 19:34:30|83244.8|83194.8|83242.9|83192.9|83245|83195|83241.1|83191.1|41
1621625680000|2021-05-21 19:34:40|83241.2|83191.2|83240.9|83190.9|83244.3|83194.3|83240.4|83190.4|44
1621625690000|2021-05-21 19:34:50|83241|83191|83239.9|83189.9|83241.7|83191.7|83239.2|83189.2|37
1621625700000|2021-05-21 19:35:00|83239.8|83189.8|83240.9|83190.9|83241.9|83191.9|83239.7|83189.7|46
1621625710000|2021-05-21 19:35:10|83240.8|83190.8|83240.9|83190.9|83242.5|83192.5|83238.4|83188.4|68
1621625720000|2021-05-21 19:35:20|83239.9|83189.9|83237.7|83187.7|83241.1|83191.1|83236.1|83186.1|66
1621625730000|2021-05-21 19:35:30|83237.8|83187.8|83236.9|83186.9|83240.3|83190.3|83232.9|83182.9|62
1621625740000|2021-05-21 19:35:40|83236|83186|83238|83188|83239|83189|83234.5|83184.5|69
1621625750000|2021-05-21 19:35:50|83237.5|83187.5|83237|83187|83239.6|83189.6|83236.7|83186.7|57
1621625760000|2021-05-21 19:36:00|83238.1|83188.1|83237|83187|83240.5|83190.5|83236|83186|57
1621625770000|2021-05-21 19:36:10|83236.6|83186.6|83237.6|83187.6|83240.4|83190.4|83236.4|83186.4|59
1621625780000|2021-05-21 19:36:20|83237.4|83187.4|83239|83189|83239.6|83189.6|83236.6|83186.6|54
1621625790000|2021-05-21 19:36:30|83238.2|83188.2|83239.8|83189.8|83240.2|83190.2|83237.8|83187.8|44
1621625800000|2021-05-21 19:36:40|83239.6|83189.6|83235.1|83185.1|83239.6|83189.6|83235.1|83185.1|52
1621625810000|2021-05-21 19:36:50|83235.5|83185.5|83240|83190|83241.7|83191.7|83235|83185|62
1621625820000|2021-05-21 19:37:00|83239.3|83189.3|83239.6|83189.6|83240.8|83190.8|83238.4|83188.4|45
1621625830000|2021-05-21 19:37:10|83239.3|83189.3|83239.5|83189.5|83240.3|83190.3|83237.7|83187.7|62
1621625840000|2021-05-21 19:37:20|83239.6|83189.6|83240|83190|83240.6|83190.6|83239.5|83189.5|31
1621625850000|2021-05-21 19:37:30|83240.1|83190.1|83239.9|83189.9|83242.5|83192.5|83239.4|83189.4|37
1621625860000|2021-05-21 19:37:40|83239.5|83189.5|83239.7|83189.7|83241.7|83191.7|83239|83189|47
1621625870000|2021-05-21 19:37:50|83240.6|83190.6|83241.5|83191.5|83242.8|83192.8|83239.5|83189.5|49
1621625880000|2021-05-21 19:38:00|83242|83192|83240.2|83190.2|83242.8|83192.8|83239.6|83189.6|62
1621625890000|2021-05-21 19:38:10|83239.6|83189.6|83241.4|83191.4|83244.9|83194.9|83239.2|83189.2|36
1621625900000|2021-05-21 19:38:20|83240.1|83190.1|83239.9|83189.9|83242|83192|83239.2|83189.2|54
1621625910000|2021-05-21 19:38:30|83240.2|83190.2|83239.3|83189.3|83242.2|83192.2|83239.2|83189.2|31
1621625920000|2021-05-21 19:38:40|83239.2|83189.2|83240.2|83190.2|83242.7|83192.7|83238.8|83188.8|61
1621625930000|2021-05-21 19:38:50|83239.8|83189.8|83240.7|83190.7|83241.2|83191.2|83239|83189|41
1621625940000|2021-05-21 19:39:00|83240.4|83190.4|83242.5|83192.5|83245.8|83195.8|83240.1|83190.1|40
1621625950000|2021-05-21 19:39:10|83242.6|83192.6|83242.5|83192.5|83243|83193|83240.2|83190.2|25
1621625960000|2021-05-21 19:39:20|83242.7|83192.7|83240.2|83190.2|83242.7|83192.7|83240.1|83190.1|13
1621625970000|2021-05-21 19:39:30|83240.4|83190.4|83242.2|83192.2|83245.1|83195.1|83240.4|83190.4|59
1621625980000|2021-05-21 19:39:40|83243.5|83193.5|83242.9|83192.9|83244.7|83194.7|83242|83192|42
1621625990000|2021-05-21 19:39:50|83242.7|83192.7|83241.5|83191.5|83244.5|83194.5|83241.4|83191.4|31
1621626000000|2021-05-21 19:40:00|83241.7|83191.7|83243.4|83193.4|83243.8|83193.8|83241.5|83191.5|36
1621626010000|2021-05-21 19:40:10|83242.9|83192.9|83243.4|83193.4|83244|83194|83240.3|83190.3|58
1621626020000|2021-05-21 19:40:20|83243.5|83193.5|83242.5|83192.5|83244.2|83194.2|83241.8|83191.8|48
1621626030000|2021-05-21 19:40:30|83241|83191|83241.9|83191.9|83243.4|83193.4|83240.3|83190.3|52
1621626040000|2021-05-21 19:40:40|83240.5|83190.5|83239.9|83189.9|83242.7|83192.7|83238.6|83188.6|69
1621626050000|2021-05-21 19:40:50|83241.7|83191.7|83239.4|83189.4|83241.7|83191.7|83238.3|83188.3|54
1621626060000|2021-05-21 19:41:00|83240|83190|83240.4|83190.4|83241.9|83191.9|83239.4|83189.4|49
1621626070000|2021-05-21 19:41:10|83240.6|83190.6|83239.1|83189.1|83241.3|83191.3|83238.2|83188.2|61
1621626080000|2021-05-21 19:41:20|83240.3|83190.3|83239.2|83189.2|83241.5|83191.5|83238.1|83188.1|46
1621626090000|2021-05-21 19:41:30|83238.6|83188.6|83239.8|83189.8|83240.5|83190.5|83235.3|83185.3|31
1621626100000|2021-05-21 19:41:40|83239.7|83189.7|83239.6|83189.6|83241.9|83191.9|83239.5|83189.5|38
1621626110000|2021-05-21 19:41:50|83239.4|83189.4|83242.8|83192.8|83242.8|83192.8|83239.1|83189.1|35
1621626120000|2021-05-21 19:42:00|83242.5|83192.5|83242.7|83192.7|83243|83193|83240.1|83190.1|38
1621626130000|2021-05-21 19:42:10|83242.5|83192.5|83243.8|83193.8|83244.9|83194.9|83240.9|83190.9|30
1621626140000|2021-05-21 19:42:20|83243.2|83193.2|83245.7|83195.7|83245.7|83195.7|83243.2|83193.2|26
1621626150000|2021-05-21 19:42:30|83245.6|83195.6|83245.5|83195.5|83246.3|83196.3|83245.3|83195.3|28
1621626160000|2021-05-21 19:42:40|83245.6|83195.6|83236|83186|83245.6|83195.6|83235.4|83185.4|47
1621626170000|2021-05-21 19:42:50|83236.2|83186.2|83236.3|83186.3|83237.5|83187.5|83235.7|83185.7|34
1621626180000|2021-05-21 19:43:00|83236.4|83186.4|83237.2|83187.2|83237.5|83187.5|83236.4|83186.4|20
1621626190000|2021-05-21 19:43:10|83237.3|83187.3|83236.9|83186.9|83237.6|83187.6|83236.4|83186.4|36
1621626200000|2021-05-21 19:43:20|83237|83187|83235.5|83185.5|83237|83187|83234|83184|46
1621626210000|2021-05-21 19:43:30|83235.7|83185.7|83241.1|83191.1|83247.7|83197.7|83235.2|83185.2|73
1621626220000|2021-05-21 19:43:40|83241.5|83191.5|83248.1|83198.1|83249.3|83199.3|83239.7|83189.7|78
1621626230000|2021-05-21 19:43:50|83247.7|83197.7|83245.9|83195.9|83250|83200|83244.1|83194.1|75
1621626240000|2021-05-21 19:44:00|83246.3|83196.3|83257.2|83207.2|83258.7|83208.7|83243.8|83193.8|62
1621626250000|2021-05-21 19:44:10|83259.7|83209.7|83256.9|83206.9|83259.7|83209.7|83252.8|83202.8|65
1621626260000|2021-05-21 19:44:20|83256.8|83206.8|83258|83208|83259.6|83209.6|83255.2|83205.2|71
1621626270000|2021-05-21 19:44:30|83258.4|83208.4|83255.1|83205.1|83260.7|83210.7|83252.4|83202.4|68
1621626280000|2021-05-21 19:44:40|83255.3|83205.3|83256|83206|83256.4|83206.4|83252.1|83202.1|39
1621626290000|2021-05-21 19:44:50|83256.1|83206.1|83247.6|83197.6|83257.3|83207.3|83243.4|83193.4|33
1621626300000|2021-05-21 19:45:00|83245|83195|83250|83200|83252.7|83202.7|83243.5|83193.5|78
1621626310000|2021-05-21 19:45:10|83249.9|83199.9|83251.1|83201.1|83252.9|83202.9|83245.4|83195.4|57
1621626320000|2021-05-21 19:45:20|83246.4|83196.4|83247.1|83197.1|83249.7|83199.7|83244.5|83194.5|68
1621626330000|2021-05-21 19:45:30|83246.6|83196.6|83243.1|83193.1|83249.9|83199.9|83237.7|83187.7|77
1621626340000|2021-05-21 19:45:40|83243.4|83193.4|83243.4|83193.4|83246.8|83196.8|83239.9|83189.9|74
1621626350000|2021-05-21 19:45:50|83242.7|83192.7|83241.9|83191.9|83247.3|83197.3|83241.2|83191.2|72
1621626360000|2021-05-21 19:46:00|83241.8|83191.8|83245.5|83195.5|83247.9|83197.9|83241|83191|67
1621626370000|2021-05-21 19:46:10|83245|83195|83246.6|83196.6|83246.9|83196.9|83241.4|83191.4|52
1621626380000|2021-05-21 19:46:20|83247.3|83197.3|83243.4|83193.4|83247.9|83197.9|83239.9|83189.9|60
1621626390000|2021-05-21 19:46:30|83241.1|83191.1|83249.7|83199.7|83251.1|83201.1|83240.9|83190.9|67
1621626400000|2021-05-21 19:46:40|83246.5|83196.5|83251.2|83201.2|83254.5|83204.5|83246.5|83196.5|67
1621626410000|2021-05-21 19:46:50|83251|83201|83252.5|83202.5|83256.5|83206.5|83246.6|83196.6|62
1621626420000|2021-05-21 19:47:00|83253|83203|83255|83205|83256.6|83206.6|83250.5|83200.5|49
1621626430000|2021-05-21 19:47:10|83255.1|83205.1|83256.3|83206.3|83257.1|83207.1|83253.6|83203.6|35
1621626440000|2021-05-21 19:47:20|83256.1|83206.1|83262.5|83212.5|83263|83213|83256|83206|33
1621626450000|2021-05-21 19:47:30|83264.6|83214.6|83250.4|83200.4|83264.6|83214.6|83242.2|83192.2|43
1621626460000|2021-05-21 19:47:40|83251|83201|83250.4|83200.4|83253.4|83203.4|83244.7|83194.7|73
1621626470000|2021-05-21 19:47:50|83252.2|83202.2|83255|83205|83256.2|83206.2|83246.9|83196.9|69
1621626480000|2021-05-21 19:48:00|83251.9|83201.9|83256.2|83206.2|83257.3|83207.3|83250.4|83200.4|57
1621626490000|2021-05-21 19:48:10|83256.1|83206.1|83258.1|83208.1|83260.2|83210.2|83252.7|83202.7|46
1621626500000|2021-05-21 19:48:20|83258.2|83208.2|83257.9|83207.9|83263.7|83213.7|83254.2|83204.2|45
1621626510000|2021-05-21 19:48:30|83258.2|83208.2|83262.8|83212.8|83262.8|83212.8|83256.9|83206.9|34
1621626520000|2021-05-21 19:48:40|83262.5|83212.5|83252.9|83202.9|83265|83212.6|83249.6|83190.3|43
1621626530000|2021-05-21 19:48:50|83253.3|83203.3|83257.5|83207.5|83258.5|83208.5|83249.3|83199.3|64
1621626540000|2021-05-21 19:49:00|83257.9|83207.9|83255.6|83205.6|83268.8|83209.4|83253|83198.5|59
1621626550000|2021-05-21 19:49:10|83254.9|83204.9|83254.4|83204.4|83259.3|83209.3|83254|83204|67
1621626560000|2021-05-21 19:49:20|83255.7|83205.7|83254.8|83204.8|83261.8|83211.8|83252.7|83202.7|57
1621626570000|2021-05-21 19:49:30|83254.6|83204.6|83256|83206|83257.6|83207.6|83254.2|83204.2|33
1621626580000|2021-05-21 19:49:40|83255.7|83205.7|83249.5|83199.5|83261.3|83211.3|83249.5|83199.5|49
1621626590000|2021-05-21 19:49:50|83249.7|83199.7|83257.6|83207.6|83258.3|83208.3|83246.1|83196.1|61
1621626600000|2021-05-21 19:50:00|83257.7|83207.7|83253.3|83203.3|83259.2|83209.2|83251.1|83201.1|60
1621626610000|2021-05-21 19:50:10|83252.7|83202.7|83257.3|83207.3|83262.9|83212.9|83251.7|83201.7|66
1621626620000|2021-05-21 19:50:20|83258.3|83208.3|83258.8|83208.8|83260.8|83210.8|83252.6|83202.6|74
1621626630000|2021-05-21 19:50:30|83257.9|83207.9|83263.7|83191.8|83263.7|83210|83245.2|83191.8|76
1621626640000|2021-05-21 19:50:40|83253.3|83203.3|83251.1|83201.1|83254.5|83204.5|83246.3|83196.3|79
1621626650000|2021-05-21 19:50:50|83250.9|83200.9|83252.8|83202.8|83254.2|83204.2|83245.3|83195.3|77
1621626660000|2021-05-21 19:51:00|83253.9|83203.9|83249.6|83199.6|83256|83206|83246.3|83196.3|78
1621626670000|2021-05-21 19:51:10|83247.6|83197.6|83251.9|83201.9|83256.4|83206.4|83245.5|83195.5|78
1621626680000|2021-05-21 19:51:20|83250.8|83200.8|83247.8|83197.8|83254|83204|83242.8|83192.8|74
1621626690000|2021-05-21 19:51:30|83248.4|83198.4|83252.5|83202.5|83256.2|83206.2|83246.2|83196.2|77
1621626700000|2021-05-21 19:51:40|83253.9|83203.9|83255.8|83205.8|83259.7|83209.7|83253.3|83203.3|72
1621626710000|2021-05-21 19:51:50|83258.3|83208.3|83248|83198|83258.3|83208.3|83245|83195|78
1621626720000|2021-05-21 19:52:00|83249.4|83199.4|83242.8|83192.8|83255.3|83201.2|83241.7|83184.7|76
1621626730000|2021-05-21 19:52:10|83245.1|83195.1|83234.8|83184.8|83247.4|83197.4|83232.9|83182.9|78
1621626740000|2021-05-21 19:52:20|83246.2|83173.6|83237.9|83187.9|83251.8|83190.9|83232.2|83173.6|76
1621626750000|2021-05-21 19:52:30|83237.8|83187.8|83239.6|83189.6|83241.5|83191.5|83234.5|83184.5|78
1621626760000|2021-05-21 19:52:40|83239.9|83189.9|83239.9|83189.9|83244.4|83194.4|83238|83188|71
1621626770000|2021-05-21 19:52:50|83239.1|83189.1|83253.7|83203.7|83257|83207|83239.1|83189.1|77
1621626780000|2021-05-21 19:53:00|83261|83211|83262.4|83212.4|83270|83216.2|83259.5|83199.7|45
1621626790000|2021-05-21 19:53:10|83262.3|83212.3|83261.4|83211.4|83264.5|83214.5|83260.7|83210.7|30
1621626800000|2021-05-21 19:53:20|83261.5|83211.5|83264.3|83214.3|83267.6|83217.6|83261.4|83211.4|58
1621626810000|2021-05-21 19:53:30|83264.9|83214.9|83261|83211|83267.1|83217.1|83260.5|83210.5|65
1621626820000|2021-05-21 19:53:40|83260.9|83210.9|83264.8|83214.8|83265.4|83215.4|83260.1|83210.1|71
1621626830000|2021-05-21 19:53:50|83264.5|83214.5|83264|83214|83266.9|83216.9|83263.3|83213.3|23
1621626840000|2021-05-21 19:54:00|83263.3|83213.3|83261.2|83211.2|83263.3|83213.3|83258|83208|67
1621626850000|2021-05-21 19:54:10|83260.9|83210.9|83259.3|83209.3|83263.9|83213.9|83257|83207|69
1621626860000|2021-05-21 19:54:20|83260.1|83210.1|83259.3|83209.3|83263.5|83213.5|83256.8|83206.8|54
1621626870000|2021-05-21 19:54:30|83258.1|83208.1|83263.6|83213.6|83269.3|83219.3|83258.1|83208.1|57
1621626880000|2021-05-21 19:54:40|83264.3|83214.3|83258|83208|83264.3|83214.3|83256.4|83206.4|51
1621626890000|2021-05-21 19:54:50|83258.3|83208.3|83259.5|83209.5|83261|83211|83257.5|83207.5|34
1621626900000|2021-05-21 19:55:00|83259.6|83209.6|83259.4|83209.4|83259.6|83209.6|83258.7|83208.7|33
1621626910000|2021-05-21 19:55:10|83258.8|83208.8|83259|83209|83260.2|83210.2|83258.5|83208.5|29
1621626920000|2021-05-21 19:55:20|83259.3|83209.3|83259.8|83209.8|83260.6|83210.6|83257.1|83207.1|33
1621626930000|2021-05-21 19:55:30|83259.7|83209.7|83257|83207|83259.8|83209.8|83256.1|83206.1|34
1621626940000|2021-05-21 19:55:40|83255.8|83205.8|83257.8|83207.8|83258.7|83208.7|83255.3|83205.3|23
1621626950000|2021-05-21 19:55:50|83257.7|83207.7|83256.2|83206.2|83258.4|83208.4|83256.1|83206.1|21
1621626960000|2021-05-21 19:56:00|83256.3|83206.3|83256.2|83206.2|83257.4|83207.4|83254.9|83204.9|28
1621626970000|2021-05-21 19:56:10|83255.7|83205.7|83254|83204|83256.2|83206.2|83252|83202|41
1621626980000|2021-05-21 19:56:20|83252.8|83202.8|83254.3|83204.3|83256.3|83206.3|83252.6|83202.6|36
1621626990000|2021-05-21 19:56:30|83255.3|83205.3|83254.8|83204.8|83255.3|83205.3|83254.2|83204.2|22
1621627000000|2021-05-21 19:56:40|83254.6|83204.6|83256.2|83206.2|83257.1|83207.1|83253.8|83203.8|20
1621627010000|2021-05-21 19:56:50|83256.1|83206.1|83255.7|83205.7|83257.3|83207.3|83252.4|83202.4|32
1621627020000|2021-05-21 19:57:00|83255.9|83205.9|83254.9|83204.9|83256.2|83206.2|83254.2|83204.2|23
1621627030000|2021-05-21 19:57:10|83254.3|83204.3|83256.7|83206.7|83257.1|83207.1|83254.3|83204.3|22
1621627040000|2021-05-21 19:57:20|83256.5|83206.5|83257.1|83207.1|83257.7|83207.7|83256.5|83206.5|23
1621627050000|2021-05-21 19:57:30|83257|83207|83257.5|83207.5|83258.3|83208.3|83256.7|83206.7|21
1621627060000|2021-05-21 19:57:40|83257.2|83207.2|83257.9|83207.9|83261|83211|83257.2|83207.2|27
1621627070000|2021-05-21 19:57:50|83258.1|83208.1|83257.2|83207.2|83261.8|83211.8|83256.8|83206.8|47
1621627080000|2021-05-21 19:58:00|83257.4|83207.4|83260.9|83210.9|83261|83211|83257.4|83207.4|31
1621627090000|2021-05-21 19:58:10|83260.8|83210.8|83262.1|83212.1|83262.7|83212.7|83260.8|83210.8|26
1621627100000|2021-05-21 19:58:20|83262.5|83212.5|83260.4|83210.4|83262.5|83212.5|83260.4|83210.4|25
1621627110000|2021-05-21 19:58:30|83260.6|83210.6|83263|83213|83263|83213|83260.6|83210.6|26
1621627120000|2021-05-21 19:58:40|83263.6|83213.6|83265.6|83215.6|83265.7|83215.7|83263|83213|25
1621627130000|2021-05-21 19:58:50|83266.2|83216.2|83264.7|83214.7|83266.2|83216.2|83264.3|83214.3|19
1621627140000|2021-05-21 19:59:00|83264.8|83214.8|83264.8|83214.8|83264.8|83214.8|83263.7|83213.7|25
1621627150000|2021-05-21 19:59:10|83265.2|83215.2|83264.5|83214.5|83265.3|83215.3|83264|83214|31
1621627160000|2021-05-21 19:59:20|83264.9|83214.9|83264.6|83214.6|83267.8|83217.8|83263.2|83213.2|41
1621627170000|2021-05-21 19:59:30|83267.4|83217.4|83286.4|83236.4|83286.4|83236.4|83266.6|83216.6|55
1621627180000|2021-05-21 19:59:40|83286|83236|83284.2|83234.2|83289.3|83239.3|83282.1|83232.1|51
1621627190000|2021-05-21 19:59:50|83284.3|83234.3|83281|83231|83284.6|83234.6|83280.9|83230.9|43
1621627200000|2021-05-21 20:00:00|83280.8|83230.8|83280.9|83230.9|83283.7|83233.7|83278.8|83228.8|64
1621627210000|2021-05-21 20:00:10|83279.8|83229.8|83275.8|83225.8|83280.8|83230.8|83275.5|83225.5|63
1621627220000|2021-05-21 20:00:20|83277.2|83227.2|83277.7|83227.7|83279.7|83229.7|83274.8|83224.8|49
1621627230000|2021-05-21 20:00:30|83276.9|83226.9|83275.5|83225.5|83278.1|83228.1|83275|83225|50
1621627240000|2021-05-21 20:00:40|83275.8|83225.8|83268|83218|83275.9|83225.9|83266.6|83216.6|64
1621627250000|2021-05-21 20:00:50|83268.3|83218.3|83267.6|83217.6|83269.4|83219.4|83266.5|83216.5|63
1621627260000|2021-05-21 20:01:00|83267.7|83217.7|83267.4|83217.4|83267.7|83217.7|83265.6|83215.6|54
1621627270000|2021-05-21 20:01:10|83267.6|83217.6|83262.4|83212.4|83267.9|83217.9|83260.5|83210.5|52
1621627280000|2021-05-21 20:01:20|83262.1|83212.1|83264.4|83214.4|83266.8|83216.8|83260.4|83210.4|72
1621627290000|2021-05-21 20:01:30|83264.5|83214.5|83267.3|83217.3|83268.4|83218.4|83264.4|83214.4|72
1621627300000|2021-05-21 20:01:40|83267.6|83217.6|83266|83216|83268.9|83218.9|83264.8|83214.8|61
1621627310000|2021-05-21 20:01:50|83265.9|83215.9|83268.9|83218.9|83270.3|83220.3|83265.1|83215.1|60
1621627320000|2021-05-21 20:02:00|83269.5|83219.5|83272.8|83222.8|83275.1|83225.1|83268.6|83218.6|51
1621627330000|2021-05-21 20:02:10|83273|83223|83273.2|83223.2|83273.4|83223.4|83271.5|83221.5|39
1621627340000|2021-05-21 20:02:20|83273.3|83223.3|83273.9|83223.9|83274.4|83224.4|83271|83221|36
1621627350000|2021-05-21 20:02:30|83274.2|83224.2|83274.1|83224.1|83275|83225|83272|83222|48
1621627360000|2021-05-21 20:02:40|83274|83224|83275.9|83225.9|83276.5|83226.5|83274|83224|39
1621627370000|2021-05-21 20:02:50|83275.7|83225.7|83276.6|83226.6|83277.8|83227.8|83273.5|83223.5|51
1621627380000|2021-05-21 20:03:00|83276.7|83226.7|83275.4|83225.4|83276.8|83226.8|83275.1|83225.1|43
1621627390000|2021-05-21 20:03:10|83275.3|83225.3|83276.6|83226.6|83277|83227|83275|83225|40
1621627400000|2021-05-21 20:03:20|83276.4|83226.4|83274.4|83224.4|83276.4|83226.4|83274.2|83224.2|19
1621627410000|2021-05-21 20:03:30|83274.3|83224.3|83275|83225|83275.7|83225.7|83274.3|83224.3|19
1621627420000|2021-05-21 20:03:40|83274.9|83224.9|83276.1|83226.1|83276.7|83226.7|83274.5|83224.5|29
1621627430000|2021-05-21 20:03:50|83276.2|83226.2|83276|83226|83277.2|83227.2|83275.4|83225.4|30
1621627440000|2021-05-21 20:04:00|83275.7|83225.7|83275.3|83225.3|83276|83226|83274.8|83224.8|39
1621627450000|2021-05-21 20:04:10|83275.1|83225.1|83272.5|83222.5|83276.4|83226.4|83272|83222|43
1621627460000|2021-05-21 20:04:20|83273|83223|83272.2|83222.2|83273.8|83223.8|83272.2|83222.2|48
1621627470000|2021-05-21 20:04:30|83272.5|83222.5|83272.4|83222.4|83274.1|83224.1|83272.2|83222.2|36
1621627480000|2021-05-21 20:04:40|83272.5|83222.5|83272.6|83222.6|83274.7|83224.7|83271.4|83221.4|47
1621627490000|2021-05-21 20:04:50|83272.7|83222.7|83270.4|83220.4|83272.9|83222.9|83269.5|83219.5|45
1621627500000|2021-05-21 20:05:00|83268.2|83218.2|83267.2|83217.2|83269.9|83219.9|83265.9|83215.9|41
1621627510000|2021-05-21 20:05:10|83267.3|83217.3|83267.3|83217.3|83267.9|83217.9|83266.8|83216.8|18
1621627520000|2021-05-21 20:05:20|83267.2|83217.2|83269|83219|83270.5|83220.5|83265.1|83215.1|34
1621627530000|2021-05-21 20:05:30|83269.1|83219.1|83267.9|83217.9|83269.7|83219.7|83267.1|83217.1|29
1621627540000|2021-05-21 20:05:40|83267.2|83217.2|83267.3|83217.3|83268|83218|83266.3|83216.3|24
1621627550000|2021-05-21 20:05:50|83267.1|83217.1|83267|83217|83267.8|83217.8|83266.1|83216.1|32
1621627560000|2021-05-21 20:06:00|83267.1|83217.1|83266|83216|83267.1|83217.1|83265.8|83215.8|36
1621627570000|2021-05-21 20:06:10|83265.8|83215.8|83266.3|83216.3|83266.8|83216.8|83265.2|83215.2|24
1621627580000|2021-05-21 20:06:20|83266.2|83216.2|83267.5|83217.5|83268.6|83218.6|83265.8|83215.8|31
1621627590000|2021-05-21 20:06:30|83267.3|83217.3|83273.8|83223.8|83276.5|83226.5|83267.3|83217.3|60
1621627600000|2021-05-21 20:06:40|83273.5|83223.5|83270.7|83220.7|83276|83226|83269.5|83219.5|72
1621627610000|2021-05-21 20:06:50|83270.9|83220.9|83269.6|83219.6|83270.9|83220.9|83268.8|83218.8|38
1621627620000|2021-05-21 20:07:00|83268.3|83218.3|83272.9|83222.9|83277.6|83227.6|83268.3|83218.3|61
1621627630000|2021-05-21 20:07:10|83273.1|83223.1|83270.7|83220.7|83273.4|83223.4|83270.7|83220.7|40
1621627640000|2021-05-21 20:07:20|83270.8|83220.8|83282.3|83232.3|83283.8|83233.8|83270.7|83220.7|67
1621627650000|2021-05-21 20:07:30|83281.2|83231.2|83281.2|83231.2|83284.3|83234.3|83280.2|83230.2|44
1621627660000|2021-05-21 20:07:40|83281.5|83231.5|83281.2|83231.2|83283.9|83233.9|83279.9|83229.9|31
1621627670000|2021-05-21 20:07:50|83280.7|83230.7|83282.6|83232.6|83283.8|83233.8|83280.7|83230.7|34
1621627680000|2021-05-21 20:08:00|83282.5|83232.5|83283|83233|83284.1|83234.1|83280|83230|49
1621627690000|2021-05-21 20:08:10|83282.2|83232.2|83283|83233|83283.2|83233.2|83281.2|83231.2|31
1621627700000|2021-05-21 20:08:20|83282.8|83232.8|83282.9|83232.9|83282.9|83232.9|83281.2|83231.2|33
1621627710000|2021-05-21 20:08:30|83282.7|83232.7|83281|83231|83284.9|83234.9|83279|83229|41
1621627720000|2021-05-21 20:08:40|83282.5|83232.5|83291.6|83241.6|83291.6|83241.6|83279.5|83229.5|47
1621627730000|2021-05-21 20:08:50|83290.7|83240.7|83283.4|83233.4|83294.2|83244.2|83283.1|83233.1|55
1621627740000|2021-05-21 20:09:00|83287.1|83237.1|83292.9|83242.9|83295.3|83245.3|83281.6|83231.6|63
1621627750000|2021-05-21 20:09:10|83294.6|83244.6|83292.2|83242.2|83296.6|83246.6|83292|83242|55
1621627760000|2021-05-21 20:09:20|83294.1|83244.1|83292.4|83242.4|83294.9|83244.9|83292.1|83242.1|27
1621627770000|2021-05-21 20:09:30|83292.3|83242.3|83291.3|83241.3|83293.9|83243.9|83291.1|83241.1|32
1621627780000|2021-05-21 20:09:40|83292|83242|83293.6|83243.6|83294.5|83244.5|83290.3|83240.3|29
1621627790000|2021-05-21 20:09:50|83292.7|83242.7|83293.3|83243.3|83295|83245|83289.3|83239.3|40
1621627800000|2021-05-21 20:10:00|83292.7|83242.7|83278.3|83228.3|83292.7|83242.7|83277.6|83227.6|45
1621627810000|2021-05-21 20:10:10|83277.7|83227.7|83284|83234|83284.2|83234.2|83277.6|83227.6|24
1621627820000|2021-05-21 20:10:20|83283.6|83233.6|83283.9|83233.9|83287.8|83237.8|83283|83233|39
1621627830000|2021-05-21 20:10:30|83285.8|83235.8|83285.2|83235.2|83290.2|83240.2|83283.8|83233.8|35
1621627840000|2021-05-21 20:10:40|83285.9|83235.9|83283.7|83233.7|83286.6|83236.6|83279.3|83229.3|32
1621627850000|2021-05-21 20:10:50|83283.8|83233.8|83286.1|83236.1|83288.5|83238.5|83282.2|83232.2|34
1621627860000|2021-05-21 20:11:00|83286|83236|83286.2|83236.2|83287.9|83237.9|83285.2|83235.2|24
1621627870000|2021-05-21 20:11:10|83287|83237|83286.2|83236.2|83287.5|83237.5|83285.5|83235.5|33
1621627880000|2021-05-21 20:11:20|83285.8|83235.8|83287.3|83237.3|83287.8|83237.8|83285.8|83235.8|24
1621627890000|2021-05-21 20:11:30|83286.8|83236.8|83287.8|83237.8|83287.8|83237.8|83286.3|83236.3|26
1621627900000|2021-05-21 20:11:40|83288.1|83238.1|83287.2|83237.2|83288.1|83238.1|83287|83237|26
1621627910000|2021-05-21 20:11:50|83287.1|83237.1|83289.3|83239.3|83289.4|83239.4|83285|83235|19
1621627920000|2021-05-21 20:12:00|83288.6|83238.6|83288.5|83238.5|83289.5|83239.5|83287.5|83237.5|29
1621627930000|2021-05-21 20:12:10|83288.4|83238.4|83288.2|83238.2|83290|83240|83287.9|83237.9|33
1621627940000|2021-05-21 20:12:20|83287.9|83237.9|83287.1|83237.1|83288.7|83238.7|83287.1|83237.1|31
1621627950000|2021-05-21 20:12:30|83286.7|83236.7|83285|83235|83288|83238|83283.7|83233.7|38
1621627960000|2021-05-21 20:12:40|83285.1|83235.1|83285.5|83235.5|83286.5|83236.5|83284.8|83234.8|20
1621627970000|2021-05-21 20:12:50|83286|83236|83286.2|83236.2|83286.8|83236.8|83285|83235|33
1621627980000|2021-05-21 20:13:00|83286.3|83236.3|83287.2|83237.2|83287.2|83237.2|83285|83235|25
1621627990000|2021-05-21 20:13:10|83286|83236|83286.4|83236.4|83286.5|83236.5|83283|83233|52
1621628000000|2021-05-21 20:13:20|83286.6|83236.6|83278|83228|83288.5|83238.5|83273.9|83223.9|64
1621628010000|2021-05-21 20:13:30|83277.5|83227.5|83277.2|83227.2|83278.4|83228.4|83273|83223|45
1621628020000|2021-05-21 20:13:40|83277.1|83227.1|83285.2|83235.2|83287.2|83237.2|83275.4|83225.4|56
1621628030000|2021-05-21 20:13:50|83282.7|83232.7|83286.5|83236.5|83290|83240|83280.4|83230.4|65
1621628040000|2021-05-21 20:14:00|83286.8|83236.8|83276.7|83226.7|83288.9|83238.9|83276.7|83226.7|47
1621628050000|2021-05-21 20:14:10|83276.6|83226.6|83280.8|83230.8|83282.8|83232.8|83270.6|83220.6|72
1621628060000|2021-05-21 20:14:20|83275.5|83225.5|83281.5|83231.5|83286|83236|83273.8|83223.8|60
1621628070000|2021-05-21 20:14:30|83282.3|83232.3|83271.8|83221.8|83282.3|83232.3|83266.5|83216.5|57
1621628080000|2021-05-21 20:14:40|83272.5|83222.5|83270.4|83220.4|83272.5|83222.5|83267.1|83217.1|37
1621628090000|2021-05-21 20:14:50|83269.1|83219.1|83266.9|83216.9|83270.5|83220.5|83266.4|83216.4|42
1621628100000|2021-05-21 20:15:00|83266.4|83216.4|83260.6|83210.6|83269.5|83219.5|83253.8|83203.8|57
1621628110000|2021-05-21 20:15:10|83262.6|83212.6|83281|83231|83282.5|83232.5|83259.6|83209.6|51
1621628120000|2021-05-21 20:15:20|83270.5|83220.5|83260.4|83210.4|83272.8|83222.8|83258.6|83208.6|70
1621628130000|2021-05-21 20:15:30|83258.5|83208.5|83262.3|83212.3|83278.5|83228.5|83256.9|83206.9|55
1621628140000|2021-05-21 20:15:40|83261.1|83211.1|83266.2|83216.2|83271.3|83221.3|83259.7|83209.7|54
1621628150000|2021-05-21 20:15:50|83268.3|83218.3|83266.3|83216.3|83270.2|83220.2|83262.1|83212.1|55
1621628160000|2021-05-21 20:16:00|83263.4|83213.4|83266.1|83216.1|83272.1|83222.1|83263.4|83213.4|55
1621628170000|2021-05-21 20:16:10|83266.4|83216.4|83271.7|83221.7|83282.2|83232.2|83265.6|83215.6|53
1621628180000|2021-05-21 20:16:20|83273.4|83223.4|83271.8|83221.8|83273.9|83223.9|83269.9|83219.9|61
1621628190000|2021-05-21 20:16:30|83271|83221|83274.7|83224.7|83279.5|83229.5|83268.8|83218.8|63
1621628200000|2021-05-21 20:16:40|83282.4|83232.4|83268.8|83218.8|83282.4|83232.4|83268.8|83218.8|55
1621628210000|2021-05-21 20:16:50|83270.7|83220.7|83271.9|83221.9|83275.7|83225.7|83269.1|83219.1|64
1621628220000|2021-05-21 20:17:00|83271.6|83221.6|83273.9|83223.9|83276.4|83226.4|83269.3|83219.3|60
1621628230000|2021-05-21 20:17:10|83272.9|83222.9|83275.5|83225.5|83278.5|83228.5|83269.7|83219.7|69
1621628240000|2021-05-21 20:17:20|83274.9|83224.9|83272|83222|83278.2|83228.2|83268|83218|70
1621628250000|2021-05-21 20:17:30|83271.9|83221.9|83274.4|83224.4|83278.4|83228.4|83269|83219|67
1621628260000|2021-05-21 20:17:40|83273.2|83223.2|83274|83224|83278|83228|83269.1|83219.1|63
1621628270000|2021-05-21 20:17:50|83272.7|83222.7|83271.8|83221.8|83282|83232|83267.8|83217.8|57
1621628280000|2021-05-21 20:18:00|83269.9|83219.9|83267.9|83217.9|83274|83224|83265.3|83215.3|55
1621628290000|2021-05-21 20:18:10|83269.8|83219.8|83266.4|83216.4|83273|83223|83266.4|83216.4|62
1621628300000|2021-05-21 20:18:20|83266.2|83216.2|83267.4|83217.4|83270.8|83220.8|83263.9|83213.9|51
1621628310000|2021-05-21 20:18:30|83269|83219|83268.8|83218.8|83277|83227|83265.2|83215.2|67
1621628320000|2021-05-21 20:18:40|83269.2|83219.2|83273.2|83223.2|83275.5|83225.5|83266.3|83216.3|55
1621628330000|2021-05-21 20:18:50|83272.4|83222.4|83272.1|83222.1|83275.6|83225.6|83269.1|83219.1|60
1621628340000|2021-05-21 20:19:00|83272|83222|83271.4|83221.4|83280.7|83230.7|83266.8|83216.8|59
1621628350000|2021-05-21 20:19:10|83268.2|83218.2|83269.9|83219.9|83279.5|83229.5|83265.7|83215.7|56
1621628360000|2021-05-21 20:19:20|83270.5|83220.5|83264.5|83214.5|83270.9|83220.9|83259.3|83209.3|51
1621628370000|2021-05-21 20:19:30|83265.8|83215.8|83280.5|83230.5|83280.5|83230.5|83259.3|83209.3|56
1621628380000|2021-05-21 20:19:40|83271.5|83221.5|83255.4|83205.4|83271.5|83221.5|83247|83197|69
1621628390000|2021-05-21 20:19:50|83252.6|83202.6|83254.5|83204.5|83266.3|83216.3|83240.9|83190.9|63
1621628400000|2021-05-21 20:20:00|83257.5|83207.5|83254.2|83204.2|83273|83223|83240.5|83190.5|52
1621628410000|2021-05-21 20:20:10|83254|83204|83256.9|83206.9|83261.6|83211.6|83241.3|83191.3|57
1621628420000|2021-05-21 20:20:20|83255.5|83205.5|83258.2|83208.2|83266|83216|83235|83185|62
1621628430000|2021-05-21 20:20:30|83262|83212|83262.3|83212.3|83273|83223|83249.4|83199.4|53
1621628440000|2021-05-21 20:20:40|83262.6|83212.6|83253.2|83203.2|83266.2|83216.2|83246.6|83196.6|37
1621628450000|2021-05-21 20:20:50|83244.7|83194.7|83262.7|83212.7|83266.6|83216.6|83244.7|83194.7|36
1621628460000|2021-05-21 20:21:00|83263.7|83213.7|83257.5|83207.5|83264.9|83214.9|83244.3|83194.3|49
1621628470000|2021-05-21 20:21:10|83261.7|83211.7|83260.2|83210.2|83265|83215|83242|83192|66
1621628480000|2021-05-21 20:21:20|83260.8|83210.8|83263.4|83213.4|83265.8|83215.8|83248.1|83198.1|57
1621628490000|2021-05-21 20:21:30|83261.9|83211.9|83264.4|83214.4|83264.4|83214.4|83246.8|83196.8|59
1621628500000|2021-05-21 20:21:40|83248.5|83198.5|83260.1|83210.1|83267|83217|83247.3|83197.3|59
1621628510000|2021-05-21 20:21:50|83262.2|83212.2|83259.5|83209.5|83266|83216|83249.4|83199.4|62
1621628520000|2021-05-21 20:22:00|83253|83203|83267.3|83217.3|83267.3|83217.3|83248|83198|62
1621628530000|2021-05-21 20:22:10|83267.8|83217.8|83262.5|83212.5|83272.6|83222.6|83256.4|83206.4|69
1621628540000|2021-05-21 20:22:20|83260.5|83210.5|83255|83205|83269.4|83219.4|83238|83188|57
1621628550000|2021-05-21 20:22:30|83240.7|83190.7|83254.1|83204.1|83261.9|83211.9|83240.7|83190.7|56
1621628560000|2021-05-21 20:22:40|83256.2|83206.2|83260.9|83210.9|83265.8|83215.8|83249.3|83199.3|54
1621628570000|2021-05-21 20:22:50|83260|83210|83261.4|83211.4|83263.3|83213.3|83242.9|83192.9|62
1621628580000|2021-05-21 20:23:00|83257.7|83207.7|83254|83204|83264|83214|83242.5|83192.5|53
1621628590000|2021-05-21 20:23:10|83253.9|83203.9|83260.9|83210.9|83264.5|83214.5|83248.3|83198.3|49
1621628600000|2021-05-21 20:23:20|83262.6|83212.6|83252.2|83202.2|83265.5|83215.5|83248.4|83198.4|48
1621628610000|2021-05-21 20:23:30|83253.9|83203.9|83256.1|83206.1|83257.7|83207.7|83247.8|83197.8|65
1621628620000|2021-05-21 20:23:40|83259.3|83209.3|83251.9|83201.9|83259.3|83209.3|83239.1|83189.1|50
1621628630000|2021-05-21 20:23:50|83250.5|83200.5|83250.5|83200.5|83253.6|83203.6|83245.8|83195.8|58
1621628640000|2021-05-21 20:24:00|83250.4|83200.4|83249.7|83199.7|83252.6|83202.6|83247.7|83197.7|53
1621628650000|2021-05-21 20:24:10|83251.5|83201.5|83250.3|83200.3|83255.1|83205.1|83246.3|83196.3|62
1621628660000|2021-05-21 20:24:20|83251.9|83201.9|83251.5|83201.5|83257.4|83207.4|83240.8|83190.8|60
1621628670000|2021-05-21 20:24:30|83246.2|83196.2|83254.7|83204.7|83264.9|83214.9|83243.7|83193.7|45
1621628680000|2021-05-21 20:24:40|83256.8|83206.8|83249.7|83199.7|83268.5|83218.5|83246.8|83196.8|52
1621628690000|2021-05-21 20:24:50|83252.6|83202.6|83251.4|83201.4|83267.5|83217.5|83246|83196|46
1621628700000|2021-05-21 20:25:00|83251.8|83201.8|83250.3|83200.3|83256.3|83206.3|83249.4|83199.4|60
1621628710000|2021-05-21 20:25:10|83251|83201|83252|83202|83255.3|83205.3|83250.4|83200.4|15
1621628720000|2021-05-21 20:25:20|83251.8|83201.8|83253.3|83203.3|83255.1|83205.1|83249.3|83199.3|20
1621628730000|2021-05-21 20:25:30|83253.7|83203.7|83252.6|83202.6|83254.6|83204.6|83251|83201|22
1621628740000|2021-05-21 20:25:40|83252.8|83202.8|83252.6|83202.6|83253.4|83203.4|83252.1|83202.1|14
1621628750000|2021-05-21 20:25:50|83252.8|83202.8|83245.2|83195.2|83261.5|83211.5|83244.6|83194.6|23
1621628760000|2021-05-21 20:26:00|83244.8|83194.8|83259.8|83209.8|83270.6|83220.6|83241.7|83191.7|60
1621628770000|2021-05-21 20:26:10|83251.3|83201.3|83256|83206|83272.6|83222.6|83241.3|83191.3|67
1621628780000|2021-05-21 20:26:20|83254.9|83204.9|83257.1|83207.1|83263.3|83213.3|83249.4|83199.4|61
1621628790000|2021-05-21 20:26:30|83259.1|83209.1|83259.9|83209.9|83273.2|83223.2|83246.5|83196.5|52
1621628800000|2021-05-21 20:26:40|83260.4|83210.4|83257.4|83207.4|83270.5|83220.5|83245.1|83195.1|54
1621628810000|2021-05-21 20:26:50|83255.5|83205.5|83256.8|83206.8|83262.1|83212.1|83245.9|83195.9|59
1621628820000|2021-05-21 20:27:00|83251.5|83201.5|83254.9|83204.9|83269.5|83219.5|83247.4|83197.4|67
1621628830000|2021-05-21 20:27:10|83254.3|83204.3|83249.7|83199.7|83260.3|83210.3|83242.6|83192.6|59
1621628840000|2021-05-21 20:27:20|83252.4|83202.4|83261.4|83211.4|83261.4|83211.4|83247.9|83197.9|58
1621628850000|2021-05-21 20:27:30|83247.5|83197.5|83253.3|83203.3|83261.2|83211.2|83247.5|83197.5|63
1621628860000|2021-05-21 20:27:40|83255.1|83205.1|83256.7|83206.7|83261.1|83211.1|83247.5|83197.5|56
1621628870000|2021-05-21 20:27:50|83254.8|83204.8|83254.3|83204.3|83266|83216|83245.6|83195.6|60
1621628880000|2021-05-21 20:28:00|83257.8|83207.8|83254.2|83204.2|83264|83214|83248.2|83198.2|37
1621628890000|2021-05-21 20:28:10|83253.4|83203.4|83255.7|83205.7|83264.8|83214.8|83246.4|83196.4|58
1621628900000|2021-05-21 20:28:20|83256.9|83206.9|83253|83203|83263.5|83213.5|83249.1|83199.1|68
1621628910000|2021-05-21 20:28:30|83252.3|83202.3|83251.2|83201.2|83258.4|83208.4|83249.4|83199.4|37
1621628920000|2021-05-21 20:28:40|83255.6|83205.6|83254.2|83204.2|83261.3|83211.3|83249.6|83199.6|52
1621628930000|2021-05-21 20:28:50|83252.4|83202.4|83253.7|83203.7|83261|83211|83248.7|83198.7|65
1621628940000|2021-05-21 20:29:00|83250.7|83200.7|83254.3|83204.3|83261|83211|83245.7|83195.7|76
1621628950000|2021-05-21 20:29:10|83245.3|83195.3|83245.4|83195.4|83262|83212|83244.1|83194.1|77
1621628960000|2021-05-21 20:29:20|83251.5|83201.5|83247.8|83197.8|83260|83210|83240.6|83190.6|60
1621628970000|2021-05-21 20:29:30|83251.1|83201.1|83248.7|83198.7|83261.7|83211.7|83244.2|83194.2|71
1621628980000|2021-05-21 20:29:40|83253.1|83203.1|83256.2|83206.2|83260.1|83210.1|83245.6|83195.6|71
1621628990000|2021-05-21 20:29:50|83255.7|83205.7|83255.4|83205.4|83260|83210|83242.8|83192.8|70
1621629000000|2021-05-21 20:30:00|83256|83206|83260.2|83210.2|83268|83218|83253.4|83203.4|58
1621629010000|2021-05-21 20:30:10|83259.6|83209.6|83271.7|83221.7|83275.8|83225.8|83258.1|83208.1|73
1621629020000|2021-05-21 20:30:20|83269|83219|83275.2|83225.2|83275.2|83225.2|83263.3|83213.3|59
1621629030000|2021-05-21 20:30:30|83273|83223|83272.2|83222.2|83276|83226|83265.3|83215.3|63
1621629040000|2021-05-21 20:30:40|83266.9|83216.9|83272.9|83222.9|83276.8|83226.8|83266.9|83216.9|70
1621629050000|2021-05-21 20:30:50|83274.3|83224.3|83276.1|83226.1|83277.5|83227.5|83266.9|83216.9|68
1621629060000|2021-05-21 20:31:00|83276.4|83226.4|83264.7|83214.7|83279.5|83229.5|83259.7|83209.7|57
1621629070000|2021-05-21 20:31:10|83262.8|83212.8|83256.4|83206.4|83268.8|83218.8|83255.8|83205.8|72
1621629080000|2021-05-21 20:31:20|83265.4|83215.4|83278.7|83228.7|83278.7|83228.7|83260.9|83210.9|53
1621629090000|2021-05-21 20:31:30|83278.9|83228.9|83279.1|83229.1|83282.3|83232.3|83274.5|83224.5|39
1621629100000|2021-05-21 20:31:40|83280|83230|83275|83225|83283.9|83233.9|83265.6|83215.6|65
1621629110000|2021-05-21 20:31:50|83275.2|83225.2|83275.9|83225.9|83279.1|83229.1|83262.6|83212.6|77
1621629120000|2021-05-21 20:32:00|83274.5|83224.5|83273.1|83223.1|83275.9|83225.9|83261.6|83211.6|71
1621629130000|2021-05-21 20:32:10|83272.3|83222.3|83273.5|83223.5|83278.2|83228.2|83267|83217|61
1621629140000|2021-05-21 20:32:20|83273.4|83223.4|83276.5|83226.5|83277.5|83227.5|83271.1|83221.1|54
1621629150000|2021-05-21 20:32:30|83275.7|83225.7|83267.9|83217.9|83277.6|83227.6|83260.8|83210.8|65
1621629160000|2021-05-21 20:32:40|83264|83214|83252.8|83202.8|83268.1|83218.1|83250.7|83200.7|70
1621629170000|2021-05-21 20:32:50|83252.9|83202.9|83249.6|83199.6|83255.4|83205.4|83247.7|83197.7|58
1621629180000|2021-05-21 20:33:00|83251.7|83201.7|83248.6|83198.6|83251.8|83201.8|83246.6|83196.6|26
1621629190000|2021-05-21 20:33:10|83251.3|83201.3|83265.9|83215.9|83265.9|83215.9|83251.3|83201.3|56
1621629200000|2021-05-21 20:33:20|83266.5|83216.5|83272.3|83222.3|83273.7|83223.7|83261.1|83211.1|66
1621629210000|2021-05-21 20:33:30|83272.1|83222.1|83270.2|83220.2|83273.6|83223.6|83265.1|83215.1|57
1621629220000|2021-05-21 20:33:40|83270.8|83220.8|83274.8|83224.8|83278|83228|83270.8|83220.8|29
1621629230000|2021-05-21 20:33:50|83274.2|83224.2|83265.4|83215.4|83277.5|83227.5|83255.5|83205.5|49
1621629240000|2021-05-21 20:34:00|83265.2|83215.2|83267|83217|83269.9|83219.9|83262.1|83212.1|60
1621629250000|2021-05-21 20:34:10|83265.2|83215.2|83276.8|83226.8|83278.8|83228.8|83265.2|83215.2|74
1621629260000|2021-05-21 20:34:20|83276.9|83226.9|83278.5|83228.5|83278.6|83228.6|83270.5|83220.5|64
1621629270000|2021-05-21 20:34:30|83278.1|83228.1|83280.1|83230.1|83280.1|83230.1|83269.8|83219.8|48
1621629280000|2021-05-21 20:34:40|83280.5|83230.5|83278.2|83228.2|83280.5|83230.5|83277.1|83227.1|38
1621629290000|2021-05-21 20:34:50|83278|83228|83280.6|83230.6|83280.6|83230.6|83275.8|83225.8|38
1621629300000|2021-05-21 20:35:00|83281.6|83231.6|83271.2|83221.2|83281.6|83231.6|83271.2|83221.2|59
1621629310000|2021-05-21 20:35:10|83271.5|83221.5|83269.2|83219.2|83272.4|83222.4|83266|83216|32
1621629320000|2021-05-21 20:35:20|83270.7|83220.7|83274.7|83224.7|83276.3|83226.3|83268.6|83218.6|32
1621629330000|2021-05-21 20:35:30|83276.1|83226.1|83273.5|83223.5|83276.1|83226.1|83273.3|83223.3|24
1621629340000|2021-05-21 20:35:40|83273.6|83223.6|83278.3|83228.3|83278.5|83228.5|83273.1|83223.1|37
1621629350000|2021-05-21 20:35:50|83277.7|83227.7|83278.7|83228.7|83280.2|83230.2|83277.5|83227.5|20
1621629360000|2021-05-21 20:36:00|83278.3|83228.3|83284.1|83234.1|83284.1|83234.1|83269.5|83219.5|33
1621629370000|2021-05-21 20:36:10|83288|83238|83285.5|83235.5|83288.1|83238.1|83282.3|83232.3|31
1621629380000|2021-05-21 20:36:20|83285.7|83235.7|83283.5|83233.5|83285.7|83235.7|83282.6|83232.6|15
1621629390000|2021-05-21 20:36:30|83282.6|83232.6|83283.1|83233.1|83285.6|83235.6|83282.6|83232.6|10
1621629400000|2021-05-21 20:36:40|83283|83233|83278.5|83228.5|83294.6|83244.6|83278.5|83228.5|21
1621629410000|2021-05-21 20:36:50|83277.5|83227.5|83292.9|83242.9|83300.7|83250.7|83277.5|83227.5|49
1621629420000|2021-05-21 20:37:00|83292|83242|83294.8|83244.8|83299.6|83249.6|83290.6|83240.6|42
1621629430000|2021-05-21 20:37:10|83293.9|83243.9|83293.5|83243.5|83302|83252|83292.7|83242.7|56
1621629440000|2021-05-21 20:37:20|83290.5|83240.5|83297.2|83247.2|83301.2|83251.2|83290.5|83240.5|50
1621629450000|2021-05-21 20:37:30|83294.4|83244.4|83296.1|83246.1|83300.8|83250.8|83291.6|83241.6|45
1621629460000|2021-05-21 20:37:40|83298.8|83248.8|83297|83247|83305.1|83255.1|83291.9|83241.9|59
1621629470000|2021-05-21 20:37:50|83296.9|83246.9|83295|83245|83301.1|83251.1|83292.8|83242.8|50
1621629480000|2021-05-21 20:38:00|83297|83247|83296.8|83246.8|83297|83247|83289.5|83239.5|30
1621629490000|2021-05-21 20:38:10|83294.8|83244.8|83281.7|83231.7|83299.3|83249.3|83279.3|83229.3|67
1621629500000|2021-05-21 20:38:20|83282.1|83232.1|83277.8|83227.8|83287|83237|83277.3|83227.3|64
1621629510000|2021-05-21 20:38:30|83278|83228|83284.5|83234.5|83284.5|83234.5|83267.5|83217.5|66
1621629520000|2021-05-21 20:38:40|83281.5|83231.5|83269.1|83219.1|83282|83232|83266.5|83216.5|62
1621629530000|2021-05-21 20:38:50|83271.5|83221.5|83278.2|83228.2|83281.4|83231.4|83264.2|83214.2|62
1621629540000|2021-05-21 20:39:00|83275.6|83225.6|83277.6|83227.6|83284|83234|83265.4|83215.4|58
1621629550000|2021-05-21 20:39:10|83277.4|83227.4|83272.1|83222.1|83290.2|83240.2|83268.1|83218.1|61
1621629560000|2021-05-21 20:39:20|83271|83221|83269.4|83219.4|83277.1|83227.1|83266.2|83216.2|47
1621629570000|2021-05-21 20:39:30|83267.3|83217.3|83266.5|83216.5|83270.3|83220.3|83262.2|83212.2|59
1621629580000|2021-05-21 20:39:40|83267.4|83217.4|83265.6|83215.6|83271|83221|83261.7|83211.7|63
1621629590000|2021-05-21 20:39:50|83267.6|83217.6|83270.1|83220.1|83277.7|83227.7|83263.8|83213.8|52
1621629600000|2021-05-21 20:40:00|83267|83217|83261.7|83211.7|83276.1|83226.1|83261.2|83211.2|66
1621629610000|2021-05-21 20:40:10|83263.9|83213.9|83278|83228|83286.2|83236.2|83263.5|83213.5|47
1621629620000|2021-05-21 20:40:20|83277.8|83227.8|83279.4|83229.4|83282.6|83232.6|83277.7|83227.7|39
1621629630000|2021-05-21 20:40:30|83278.3|83228.3|83275.3|83225.3|83281.1|83231.1|83274.6|83224.6|53
1621629640000|2021-05-21 20:40:40|83274.9|83224.9|83275.2|83225.2|83276.9|83226.9|83268.2|83218.2|55
1621629650000|2021-05-21 20:40:50|83274.8|83224.8|83274.6|83224.6|83275.7|83225.7|83272.6|83222.6|48
1621629660000|2021-05-21 20:41:00|83274.4|83224.4|83275.9|83225.9|83276.9|83226.9|83272.7|83222.7|53
1621629670000|2021-05-21 20:41:10|83274.4|83224.4|83264.1|83214.1|83276.6|83226.6|83257|83207|64
1621629680000|2021-05-21 20:41:20|83262.3|83212.3|83266.3|83216.3|83281|83231|83258.9|83208.9|53
1621629690000|2021-05-21 20:41:30|83268.3|83218.3|83266.2|83216.2|83280.5|83230.5|83256|83206|55
1621629700000|2021-05-21 20:41:40|83265.7|83215.7|83282.7|83232.7|83284.2|83234.2|83263.5|83213.5|62
1621629710000|2021-05-21 20:41:50|83277.5|83227.5|83271.5|83221.5|83284.9|83234.9|83262.5|83212.5|68
1621629720000|2021-05-21 20:42:00|83277.4|83227.4|83276.2|83226.2|83278.2|83228.2|83262.5|83212.5|63
1621629730000|2021-05-21 20:42:10|83276|83226|83277|83227|83277.2|83227.2|83269|83219|66
1621629740000|2021-05-21 20:42:20|83275.9|83225.9|83274.5|83224.5|83281.5|83231.5|83271.9|83221.9|38
1621629750000|2021-05-21 20:42:30|83287.8|83237.8|83288.1|83238.1|83290.6|83240.6|83276.9|83226.9|65
1621629760000|2021-05-21 20:42:40|83289.1|83239.1|83291.6|83241.6|83293.9|83243.9|83283|83233|60
1621629770000|2021-05-21 20:42:50|83290.9|83240.9|83294.8|83244.8|83312.7|83262.7|83290.9|83240.9|58
1621629780000|2021-05-21 20:43:00|83295.9|83245.9|83297.6|83247.6|83305|83255|83291.6|83241.6|65
1621629790000|2021-05-21 20:43:10|83295.9|83245.9|83302.1|83252.1|83310|83260|83291|83241|73
1621629800000|2021-05-21 20:43:20|83299.6|83249.6|83306.8|83256.8|83314.5|83264.5|83299.6|83249.6|71
1621629810000|2021-05-21 20:43:30|83309.8|83259.8|83313.6|83263.6|83315.3|83265.3|83304.3|83254.3|46
1621629820000|2021-05-21 20:43:40|83314.2|83264.2|83301.9|83251.9|83314.2|83264.2|83298.1|83248.1|42
1621629830000|2021-05-21 20:43:50|83301.5|83251.5|83299.9|83249.9|83303.4|83253.4|83293.2|83243.2|45
1621629840000|2021-05-21 20:44:00|83298.9|83248.9|83292.8|83242.8|83299.3|83249.3|83292.2|83242.2|49
1621629850000|2021-05-21 20:44:10|83291|83241|83295.4|83245.4|83310.8|83260.8|83291|83241|70
1621629860000|2021-05-21 20:44:20|83292.4|83242.4|83280.3|83230.3|83292.4|83242.4|83279.6|83229.6|60
1621629870000|2021-05-21 20:44:30|83279.4|83229.4|83285.4|83235.4|83302.9|83235.4|83272.4|83207.9|15
1621629880000|2021-05-21 20:44:40|83282.2|83232.2|83281.8|83231.8|83282.5|83232.5|83278.4|83228.4|16
1621629890000|2021-05-21 20:44:50|83281.2|83231.2|83283.8|83233.8|83283.8|83233.8|83279.8|83229.8|21
1621629900000|2021-05-21 20:45:00|83284.4|83234.4|83281.3|83231.3|83285.1|83235.1|83280.3|83230.3|23
1621629910000|2021-05-21 20:45:10|83283.1|83233.1|83287.5|83237.5|83291.5|83241.5|83283.1|83233.1|54
1621629920000|2021-05-21 20:45:20|83286.3|83236.3|83291.8|83241.8|83292.5|83242.5|83285.5|83235.5|69
1621629930000|2021-05-21 20:45:30|83291.7|83241.7|83292.6|83242.6|83295.3|83245.3|83288.9|83238.9|68
1621629940000|2021-05-21 20:45:40|83293.2|83243.2|83290.6|83240.6|83295.9|83245.9|83288.4|83238.4|59
1621629950000|2021-05-21 20:45:50|83290.7|83240.7|83291.1|83241.1|83294.3|83244.3|83288.9|83238.9|57
1621629960000|2021-05-21 20:46:00|83291.2|83241.2|83291|83241|83294|83244|83289.1|83239.1|61
1621629970000|2021-05-21 20:46:10|83290.2|83240.2|83291.9|83241.9|83295.3|83245.3|83288.8|83238.8|48
1621629980000|2021-05-21 20:46:20|83291.4|83241.4|83297.7|83247.7|83297.7|83247.7|83289.7|83239.7|61
1621629990000|2021-05-21 20:46:30|83297.9|83247.9|83294.3|83244.3|83297.9|83247.9|83291.4|83241.4|41
1621630000000|2021-05-21 20:46:40|83292.3|83242.3|83291.7|83241.7|83293.4|83243.4|83291.4|83241.4|47
1621630010000|2021-05-21 20:46:50|83291.6|83241.6|83292.4|83242.4|83292.9|83242.9|83291.6|83241.6|36
1621630020000|2021-05-21 20:47:00|83292.6|83242.6|83293.3|83243.3|83294.3|83244.3|83292.5|83242.5|38
1621630030000|2021-05-21 20:47:10|83292.7|83242.7|83288.8|83238.8|83296.7|83246.7|83288.3|83238.3|17
1621630040000|2021-05-21 20:47:20|83288.5|83238.5|83300.7|83250.7|83305.8|83255.8|83287|83237|28
1621630050000|2021-05-21 20:47:30|83302.7|83252.7|83309.5|83259.5|83330.5|83259.5|83293.8|83239.6|52
1621630060000|2021-05-21 20:47:40|83309.2|83259.2|83313.3|83263.3|83334.1|83264.3|83304|83235.9|39
1621630070000|2021-05-21 20:47:50|83313|83263|83338.8|83229.5|83338.8|83263.3|83309.9|83229.5|16
1621630080000|2021-05-21 20:48:00|83312.1|83262.1|83311.8|83261.8|83337.6|83262.1|83310.3|83229.4|16
1621630090000|2021-05-21 20:48:10|83311.5|83261.5|83311.2|83261.2|83313.5|83263.5|83310.2|83260.2|8
1621630100000|2021-05-21 20:48:20|83311.7|83261.7|83310.7|83260.7|83311.7|83261.7|83310.5|83260.5|7
1621630110000|2021-05-21 20:48:30|83310.6|83260.6|83311.7|83261.7|83313.3|83263.3|83310.5|83260.5|15
1621630120000|2021-05-21 20:48:40|83332|83235|83309.2|83259.2|83332|83263|83309.2|83235|7
1621630130000|2021-05-21 20:48:50|83309.4|83259.4|83314.1|83264.1|83314.3|83264.3|83309.4|83259.4|11
1621630140000|2021-05-21 20:49:00|83314.2|83264.2|83325|83233|83325|83264.2|83308.4|83233|17
1621630150000|2021-05-21 20:49:10|83310|83260|83310.3|83260.3|83322.1|83262|83307.4|83218|32
1621630160000|2021-05-21 20:49:20|83310.4|83260.4|83307.3|83257.3|83312.7|83262.7|83307.3|83257.3|11
1621630170000|2021-05-21 20:49:30|83335.5|83224.5|83303.2|83253.2|83335.5|83259.4|83300.9|83224.5|17
1621630180000|2021-05-21 20:49:40|83304.7|83254.7|83311.7|83261.7|83346.1|83272.9|83303.4|83235.1|46
1621630190000|2021-05-21 20:49:50|83311.3|83261.3|83319.9|83269.9|83327.5|83277.5|83309.6|83259.6|69
1621630200000|2021-05-21 20:50:00|83319.8|83269.8|83317.1|83267.1|83350|83277.4|83310.4|83259|58
1621630210000|2021-05-21 20:50:10|83317.5|83267.5|83315.1|83265.1|83318.9|83268.9|83310.7|83260.7|46
1621630220000|2021-05-21 20:50:20|83314.8|83264.8|83312.6|83262.6|83316.9|83266.9|83309.6|83259.6|35
1621630230000|2021-05-21 20:50:30|83313|83263|83313.2|83263.2|83316.4|83266.4|83311.8|83261.8|35
1621630240000|2021-05-21 20:50:40|83312.9|83262.9|83312.6|83262.6|83325.5|83275.5|83306.8|83256.8|66
1621630250000|2021-05-21 20:50:50|83312.2|83262.2|83314.1|83264.1|83337.5|83264.5|83305.4|83226.5|38
1621630260000|2021-05-21 20:51:00|83314.4|83264.4|83310.6|83260.6|83316.7|83266.7|83308.8|83258.8|26
1621630270000|2021-05-21 20:51:10|83310.7|83260.7|83310|83260|83311.3|83261.3|83310|83260|13
1621630280000|2021-05-21 20:51:20|83309.5|83259.5|83309.8|83259.8|83314.1|83264.1|83308.5|83258.5|36
1621630290000|2021-05-21 20:51:30|83309.3|83259.3|83308.3|83258.3|83312.8|83262.8|83308.3|83258.3|48
1621630300000|2021-05-21 20:51:40|83308.5|83258.5|83308.7|83258.7|83313.9|83263.9|83305.6|83255.6|59
1621630310000|2021-05-21 20:51:50|83308.8|83258.8|83310|83260|83347.8|83271|83304.8|83226|32
1621630320000|2021-05-21 20:52:00|83310.2|83260.2|83308.5|83258.5|83317.8|83267.8|83307.8|83257.8|39
1621630330000|2021-05-21 20:52:10|83310.7|83260.7|83309.9|83259.9|83310.7|83260.7|83309|83259|25
1621630340000|2021-05-21 20:52:20|83309.5|83259.5|83308.9|83258.9|83311.8|83261.8|83307.3|83257.3|34
1621630350000|2021-05-21 20:52:30|83308.5|83258.5|83309.1|83259.1|83310.9|83260.9|83305.4|83255.4|36
1621630360000|2021-05-21 20:52:40|83310.1|83260.1|83311.1|83261.1|83311.1|83261.1|83308.4|83258.4|20
1621630370000|2021-05-21 20:52:50|83311.4|83261.4|83307.4|83257.4|83311.4|83261.4|83307.4|83257.4|31
1621630380000|2021-05-21 20:53:00|83307.1|83257.1|83337.7|83242.5|83338.6|83272.4|83304.9|83236.7|60
1621630390000|2021-05-21 20:53:10|83316.5|83266.5|83307.3|83257.3|83320|83270|83303.1|83253.1|57
1621630400000|2021-05-21 20:53:20|83302.9|83252.9|83304.5|83254.5|83322.9|83261.2|83302.9|83232.2|19
1621630410000|2021-05-21 20:53:30|83333.4|83223.6|83336.3|83225.3|83337.1|83253|83301.3|83221.8|27
1621630420000|2021-05-21 20:53:40|83332|83221|83301.8|83251.8|83336.3|83269.2|83301.8|83220.9|28
1621630430000|2021-05-21 20:53:50|83301.7|83251.7|83305.1|83255.1|83331.6|83259.9|83301.2|83221.7|9
1621630440000|2021-05-21 20:54:00|83309.9|83259.9|83303.3|83253.3|83315.3|83265.3|83303.3|83253.3|18
1621630450000|2021-05-21 20:54:10|83308.4|83258.4|83309.1|83259.1|83319|83269|83302.5|83252.5|14
1621630460000|2021-05-21 20:54:20|83308|83258|83309.7|83259.7|83315.5|83265.5|83303.4|83253.4|15
1621630470000|2021-05-21 20:54:30|83310|83260|83313.6|83263.6|83316.3|83266.3|83302.6|83252.6|29
1621630480000|2021-05-21 20:54:40|83316.9|83266.9|83305.4|83255.4|83338.8|83268.5|83299.8|83231.5|38
1621630490000|2021-05-21 20:54:50|83325.4|83230.2|83313.8|83263.8|83334.6|83263.8|83297.1|83223|37
1621630500000|2021-05-21 20:55:00|83335|83232|83234.3|83123.3|83335|83240.8|83219.5|83108.5|26
1621630510000|2021-05-21 20:55:10|83233.8|83122.8|83230.5|83119.5|83233.8|83122.8|83230.3|83119.3|10
1621630520000|2021-05-21 20:55:20|83229.3|83118.3|83232.1|83121.1|83232.1|83121.1|83227|83116|21
1621630530000|2021-05-21 20:55:30|83233.2|83122.2|83272.8|83161.8|83288|83177|83233.2|83122.2|44
1621630540000|2021-05-21 20:55:40|83273.3|83162.3|83272.8|83161.8|83282.8|83171.8|83270.7|83159.7|18
1621630550000|2021-05-21 20:55:50|83273.1|83162.1|83271.4|83160.4|83279.9|83168.9|83271|83160|19
1621630560000|2021-05-21 20:56:00|83269.8|83158.8|83263.1|83152.1|83271.2|83160.2|83261.3|83150.3|18
1621630570000|2021-05-21 20:56:10|83269.7|83158.7|83270.6|83159.6|83272.2|83161.2|83259.7|83148.7|20
1621630580000|2021-05-21 20:56:20|83270.9|83159.9|83266.8|83155.8|83340.1|83229.1|83262.9|83151.9|10
1621630590000|2021-05-21 20:56:30|83268.8|83157.8|83272.9|83161.9|83283.3|83172.3|83268.6|83157.6|20
1621630600000|2021-05-21 20:56:40|83273|83162|83280.8|83169.8|83283.1|83172.1|83271.2|83160.2|25
1621630610000|2021-05-21 20:56:50|83280.7|83169.7|83278.5|83167.5|83283.1|83172.1|83278.1|83167.1|25
1621630620000|2021-05-21 20:57:00|83278|83167|83278.8|83167.8|83285.3|83174.3|83277.5|83166.5|27
1621630630000|2021-05-21 20:57:10|83278.9|83167.9|83277.5|83166.5|83279.3|83168.3|83277.5|83166.5|20
1621630640000|2021-05-21 20:57:20|83277.4|83166.4|83277.8|83166.8|83281.4|83170.4|83277.4|83166.4|26
1621630650000|2021-05-21 20:57:30|83278.1|83167.1|83279.6|83168.6|83280.7|83169.7|83277.3|83166.3|29
1621630660000|2021-05-21 20:57:40|83279.8|83168.8|83278.4|83167.4|83281.8|83170.8|83277.4|83166.4|19
1621630670000|2021-05-21 20:57:50|83278.5|83167.5|83278.1|83167.1|83278.6|83167.6|83277.8|83166.8|9
1621630680000|2021-05-21 20:58:00|83277.9|83166.9|83275.6|83164.6|83278.1|83167.1|83275.6|83164.6|18
1621630690000|2021-05-21 20:58:10|83287.6|83176.6|83281|83170|83287.6|83176.6|83276.2|83165.2|9
1621630700000|2021-05-21 20:58:20|83280.2|83169.2|83271.4|83160.4|83280.2|83169.2|83271.1|83160.1|19
1621630710000|2021-05-21 20:58:30|83271.7|83160.7|83274.1|83163.1|83274.1|83163.1|83269.9|83158.9|18
1621630720000|2021-05-21 20:58:40|83274|83163|83270.9|83159.9|83274.2|83163.2|83270.9|83159.9|19
1621630730000|2021-05-21 20:58:50|83270.6|83159.6|83273.6|83162.6|83276.6|83165.6|83270.4|83159.4|12
1621579950000|2021-05-21 06:52:30|83107.4|83082.4|83106.9|83081.9|83112.5|83087.5|83106.3|83081.3|41
1621579960000|2021-05-21 06:52:40|83107|83082|83105|83080|83107.5|83082.5|83105|83080|29
1621579970000|2021-05-21 06:52:50|83104.4|83079.4|83103.8|83078.8|83119.2|83079.8|83102.9|83067.7|38
1621579980000|2021-05-21 06:53:00|83103.7|83078.7|83103.2|83078.2|83103.7|83078.7|83101.8|83076.8|41
1621579990000|2021-05-21 06:53:10|83103.1|83078.1|83100.5|83075.5|83112.2|83080.1|83099|83061.8|42
1621580000000|2021-05-21 06:53:20|83100.2|83075.2|83097|83072|83101.1|83076.1|83096.7|83071.7|37
1621580010000|2021-05-21 06:53:30|83097.8|83072.8|83097.4|83072.4|83098.8|83073.8|83095.4|83070.4|38
1621580020000|2021-05-21 06:53:40|83097.1|83072.1|83100.4|83075.4|83114.8|83076.9|83096.7|83062.2|33
1621580030000|2021-05-21 06:53:50|83100.1|83075.1|83095.1|83070.1|83100.2|83075.2|83095.1|83070.1|19
1621580040000|2021-05-21 06:54:00|83096.8|83071.8|83098|83073|83099.2|83074.2|83093.7|83068.7|48
1621580050000|2021-05-21 06:54:10|83097.7|83072.7|83094.5|83069.5|83098|83073|83094.5|83069.5|34
1621580060000|2021-05-21 06:54:20|83094.2|83069.2|83107.1|83057.1|83107.8|83070.2|83093.6|83056.6|30
1621580070000|2021-05-21 06:54:30|83107.2|83057.2|83094.7|83069.7|83107.3|83070|83094.4|83056.6|24
1621580080000|2021-05-21 06:54:40|83094.3|83069.3|83092.7|83067.7|83094.3|83069.3|83092.5|83067.5|18
1621580090000|2021-05-21 06:54:50|83092.9|83067.9|83094.8|83069.8|83107.4|83073|83092.9|83057.4|50
1621580100000|2021-05-21 06:55:00|83094.9|83069.9|83093.6|83068.6|83094.9|83069.9|83092.3|83067.3|24
1621580110000|2021-05-21 06:55:10|83093.2|83068.2|83095.1|83070.1|83108.3|83070.6|83093.1|83056|35
1621580120000|2021-05-21 06:55:20|83094.9|83069.9|83075.2|83050.2|83099.9|83071.3|83074.8|83042.7|45
1621580130000|2021-05-21 06:55:30|83075.3|83050.3|83080.2|83055.2|83083.6|83058.6|83074.5|83049.5|52
1621580140000|2021-05-21 06:55:40|83082.2|83057.2|83081|83056|83093.4|83057.6|83077.3|83043.4|49
1621580150000|2021-05-21 06:55:50|83081.3|83056.3|83080.7|83055.7|83081.5|83056.5|83080.4|83055.4|21
1621580160000|2021-05-21 06:56:00|83080.6|83055.6|83076.4|83051.4|83088.2|83056.4|83076.1|83037.6|37
1621580170000|2021-05-21 06:56:10|83076.5|83051.5|83069.1|83044.1|83077.4|83052.4|83066.5|83041.5|48
1621580180000|2021-05-21 06:56:20|83069.2|83044.2|83069|83044|83072.4|83047.4|83066.2|83041.2|46
1621580190000|2021-05-21 06:56:30|83068.8|83043.8|83063.9|83038.9|83068.8|83043.8|83063.6|83038.6|41
1621580200000|2021-05-21 06:56:40|83064.4|83039.4|83058.8|83033.8|83064.7|83039.7|83058.3|83033.3|49
1621580210000|2021-05-21 06:56:50|83059.3|83034.3|83058|83033|83075.2|83038.3|83057.9|83025.2|48
1621580220000|2021-05-21 06:57:00|83058.8|83033.8|83059.6|83034.6|83059.6|83034.6|83057.1|83032.1|29
1621580230000|2021-05-21 06:57:10|83059.3|83034.3|83066.5|83041.5|83074.3|83041.5|83058.5|83023.6|51
1621580240000|2021-05-21 06:57:20|83065|83040|83059.8|83034.8|83067|83042|83059.8|83034.8|54
1621580250000|2021-05-21 06:57:30|83060.1|83035.1|83067.6|83042.6|83068|83043|83058.7|83033.7|47
1621580260000|2021-05-21 06:57:40|83066.8|83041.8|83066.8|83041.8|83067.7|83042.7|83066.5|83041.5|33
1621580270000|2021-05-21 06:57:50|83066.9|83041.9|83069.1|83044.1|83070.2|83045.2|83066.4|83041.4|41
1621580280000|2021-05-21 06:58:00|83068.9|83043.9|83055.3|83030.3|83069.6|83044.6|83051.2|83026.2|53
1621580290000|2021-05-21 06:58:10|83055.6|83030.6|83058.4|83033.4|83060.5|83035.5|83054.3|83029.3|51
1621580300000|2021-05-21 06:58:20|83059|83034|83055.8|83030.8|83060.3|83035.3|83055.7|83030.7|51
1621580310000|2021-05-21 06:58:30|83055.7|83030.7|83048.7|83023.7|83057.6|83032.6|83047.4|83022.4|50
1621580320000|2021-05-21 06:58:40|83049.4|83024.4|83049.2|83024.2|83050.6|83025.6|83048.8|83023.8|44
1621580330000|2021-05-21 06:58:50|83049|83024|83050.9|83025.9|83051|83026|83048.7|83023.7|25
1621580340000|2021-05-21 06:59:00|83051.1|83026.1|83047|83022|83051.2|83026.2|83046.3|83021.3|33
1621580350000|2021-05-21 06:59:10|83046.4|83021.4|83036.8|83011.8|83058.8|83023.8|83036.5|83008.1|57
1621580360000|2021-05-21 06:59:20|83036.1|83011.1|83031.9|83006.9|83036.6|83011.6|83030.6|83005.6|58
1621580370000|2021-05-21 06:59:30|83032.2|83007.2|83038.3|83013.3|83040.1|83015.1|83031.7|83006.7|53
1621580380000|2021-05-21 06:59:40|83035.8|83010.8|83039.3|83014.3|83039.6|83014.6|83035.7|83010.7|51
1621580390000|2021-05-21 06:59:50|83038.9|83013.9|83013.8|82988.8|83044.5|83019.5|83012.6|82975.9|65
1621580400000|2021-05-21 07:00:00|83013.6|82988.6|83016.2|82966.2|83030.4|82991.8|83013.5|82963.5|68
1621580410000|2021-05-21 07:00:10|83016.3|82966.3|83020|82970|83021|82971|83016.3|82966.3|58
1621580420000|2021-05-21 07:00:20|83020.9|82970.9|83035.1|82985.1|83039.1|82989.1|83020.9|82970.9|61
1621580430000|2021-05-21 07:00:30|83032.5|82982.5|83034.8|82984.8|83035.1|82985.1|83027.9|82977.9|56
1621580440000|2021-05-21 07:00:40|83034.7|82984.7|83029.8|82979.8|83035.3|82985.3|83029.8|82979.8|60
1621580450000|2021-05-21 07:00:50|83030.2|82980.2|83028.1|82978.1|83030.5|82980.5|83028.1|82978.1|47
1621580460000|2021-05-21 07:01:00|83027.9|82977.9|83026|82976|83027.9|82977.9|83024.1|82974.1|48
1621580470000|2021-05-21 07:01:10|83025.6|82975.6|83026.7|82976.7|83031.4|82981.4|83025.6|82975.6|59
1621580480000|2021-05-21 07:01:20|83026.6|82976.6|83027.3|82977.3|83031.2|82981.2|83026.4|82976.4|49
1621580490000|2021-05-21 07:01:30|83027.4|82977.4|83029.5|82979.5|83031|82981|83027.3|82977.3|45
1621580500000|2021-05-21 07:01:40|83031.5|82981.5|83028.5|82978.5|83036.5|82992.2|83016.6|82977.2|60
1621580510000|2021-05-21 07:01:50|83027.6|82977.6|83025.9|82975.9|83029.5|82979.5|83024.6|82974.6|65
1621580520000|2021-05-21 07:02:00|83025.7|82975.7|83027.2|82977.2|83033|82983|83025.7|82975.7|49
1621580530000|2021-05-21 07:02:10|83028|82978|83018.7|82968.7|83030.8|82980.8|83018.7|82968.7|56
1621580540000|2021-05-21 07:02:20|83018|82968|83004.1|82954.1|83019.4|82969.4|83002.5|82952.5|59
1621580550000|2021-05-21 07:02:30|83002|82952|82989.5|82939.5|83002|82952|82989|82939|59
1621580560000|2021-05-21 07:02:40|82989.6|82939.6|82990.1|82940.1|82995.7|82945.7|82989.5|82939.5|55
1621580570000|2021-05-21 07:02:50|82990.4|82940.4|82985.4|82935.4|82991.3|82948|82973|82929.5|61
1621580580000|2021-05-21 07:03:00|82983.8|82933.8|82993.6|82943.6|82993.6|82943.6|82983.8|82933.8|56
1621580590000|2021-05-21 07:03:10|82994.3|82944.3|82988.3|82938.3|82994.6|82944.6|82987.5|82937.5|48
1621580600000|2021-05-21 07:03:20|82988.8|82938.8|82988.4|82938.4|82990.3|82940.3|82987.9|82937.9|37
1621580610000|2021-05-21 07:03:30|82988.3|82938.3|82985.3|82935.3|82990.3|82940.3|82982.9|82932.9|59
1621580620000|2021-05-21 07:03:40|82985.2|82935.2|82987.2|82937.2|82989.1|82939.1|82983.3|82933.3|48
1621580630000|2021-05-21 07:03:50|82987.1|82937.1|82988.6|82938.6|82988.9|82938.9|82984.3|82934.3|44
1621580640000|2021-05-21 07:04:00|82988.7|82938.7|82982.9|82932.9|82991|82941|82982.8|82932.8|45
1621580650000|2021-05-21 07:04:10|82983|82933|82989.9|82939.9|82990.7|82940.7|82983|82933|50
1621580660000|2021-05-21 07:04:20|82990.1|82940.1|82989.6|82939.6|82991.2|82941.2|82989|82939|44
1621580670000|2021-05-21 07:04:30|82989.4|82939.4|82992.9|82942.9|82993.1|82943.1|82988|82938|41
1621580680000|2021-05-21 07:04:40|82992.8|82942.8|82992.2|82942.2|82993.4|82943.4|82991.4|82941.4|40
1621580690000|2021-05-21 07:04:50|82992.4|82942.4|82993.3|82943.3|82993.6|82943.6|82992.4|82942.4|23
1621580700000|2021-05-21 07:05:00|82993.6|82943.6|82991.4|82966.4|83002.3|82967.2|82981.6|82943.4|46
1621580710000|2021-05-21 07:05:10|82991.5|82966.5|83003.7|82953.7|83004.1|82966.7|82986.4|82946.6|53
1621580720000|2021-05-21 07:05:20|83003.8|82953.8|83007.1|82957.1|83008.6|82958.6|83001.1|82951.1|55
1621580730000|2021-05-21 07:05:30|83007.6|82957.6|83005|82955|83008.4|82958.4|83004.3|82954.3|39
1621580740000|2021-05-21 07:05:40|83004.9|82954.9|83003.1|82953.1|83008.1|82958.1|82999.3|82949.3|39
1621580750000|2021-05-21 07:05:50|83002.1|82952.1|82996.9|82946.9|83002.1|82952.1|82995.7|82945.7|47
1621580760000|2021-05-21 07:06:00|82997.1|82947.1|83004.2|82954.2|83004.4|82954.4|82996.8|82946.8|36
1621580770000|2021-05-21 07:06:10|83004.7|82954.7|83002.6|82977.6|83004.7|82978.3|82991.9|82954.5|49
1621580780000|2021-05-21 07:06:20|83002.4|82977.4|83002.3|82977.3|83003.2|82978.2|83002.1|82977.1|24
1621580790000|2021-05-21 07:06:30|83002.4|82977.4|83017.9|82967.9|83019.1|82977.4|83002|82966.8|44
1621580800000|2021-05-21 07:06:40|83017.8|82967.8|83017.9|82967.9|83022.9|82972.9|83016.6|82966.6|53
1621580810000|2021-05-21 07:06:50|83018.1|82968.1|83017.3|82967.3|83022|82972|83017.3|82967.3|41
1621580820000|2021-05-21 07:07:00|83017.4|82967.4|83017.1|82967.1|83020.6|82970.6|83013.5|82963.5|32
1621580830000|2021-05-21 07:07:10|83016.1|82966.1|83005.9|82980.9|83016.9|82981.3|83003.4|82961.5|45
1621580840000|2021-05-21 07:07:20|83005.3|82980.3|83034.9|82984.9|83036|82995|83005.3|82974.3|52
1621580850000|2021-05-21 07:07:30|83034|82984|83040.8|82990.8|83041.9|82991.9|83034|82984|30
1621580860000|2021-05-21 07:07:40|83040.7|82990.7|83044.3|82994.3|83044.5|82994.5|83040.7|82990.7|39
1621580870000|2021-05-21 07:07:50|83043.7|82993.7|83052.6|83002.6|83053|83003|83043.3|82993.3|48
1621580880000|2021-05-21 07:08:00|83051.7|83001.7|83053.4|83003.4|83055.4|83005.4|83051.4|83001.4|48
1621580890000|2021-05-21 07:08:10|83054.3|83004.3|83055.4|83005.4|83056.1|83006.1|83054.3|83004.3|35
1621580900000|2021-05-21 07:08:20|83055.6|83005.6|83056.7|83006.7|83058.9|83008.9|83055.1|83005.1|47
1621580910000|2021-05-21 07:08:30|83057.1|83007.1|83072.6|83022.6|83076.5|83026.5|83049.7|83006.5|50
1621580920000|2021-05-21 07:08:40|83073.1|83023.1|83067.5|83017.5|83074.9|83024.9|83066.2|83016.2|43
1621580930000|2021-05-21 07:08:50|83067.6|83017.6|83069.3|83019.3|83069.5|83019.5|83066.4|83016.4|34
1621580940000|2021-05-21 07:09:00|83070.7|83020.7|83072.5|83022.5|83074.1|83024.1|83068.7|83018.7|44
1621580950000|2021-05-21 07:09:10|83072.6|83022.6|83071.3|83021.3|83072.7|83022.7|83070.6|83020.6|27
1621580960000|2021-05-21 07:09:20|83072|83022|83073.3|83023.3|83073.3|83023.3|83071|83021|33
1621580970000|2021-05-21 07:09:30|83072.5|83022.5|83082.8|83032.8|83086.5|83047.1|83064.4|83022|51
1621580980000|2021-05-21 07:09:40|83082.9|83032.9|83085.3|83035.3|83085.3|83035.3|83082.9|83032.9|35
1621580990000|2021-05-21 07:09:50|83085.5|83035.5|83084.4|83034.4|83086.3|83048|83072.4|83033.6|46
1621581000000|2021-05-21 07:10:00|83087.3|83037.3|83079.3|83054.3|83088.2|83054.3|83074.6|83033.5|55
1621581010000|2021-05-21 07:10:10|83079.4|83054.4|83076.4|83051.4|83079.4|83054.4|83074|83049|61
1621581020000|2021-05-21 07:10:20|83076.1|83051.1|83075.6|83050.6|83079.7|83054.7|83070.5|83045.5|52
1621581030000|2021-05-21 07:10:30|83074.7|83049.7|83078.4|83053.4|83079.8|83054.8|83072.5|83047.5|61
1621581040000|2021-05-21 07:10:40|83078.3|83053.3|83078.5|83053.5|83080.2|83055.2|83075.7|83050.7|46
1621581050000|2021-05-21 07:10:50|83078|83053|83086|83061|83087.6|83062.6|83077.9|83052.9|58
1621581060000|2021-05-21 07:11:00|83085.8|83060.8|83078.4|83053.4|83094.8|83062.6|83077.8|83043.1|52
1621581070000|2021-05-21 07:11:10|83079.1|83054.1|83081|83056|83081.5|83056.5|83078.5|83053.5|45
1621581080000|2021-05-21 07:11:20|83081.3|83056.3|83085.4|83060.4|83086.1|83061.1|83080.5|83055.5|44
1621581090000|2021-05-21 07:11:30|83086.6|83061.6|83086.5|83061.5|83087.7|83062.7|83085.7|83060.7|35
1621581100000|2021-05-21 07:11:40|83086.3|83061.3|83089|83064|83091.6|83066.6|83086|83061|58
1621581110000|2021-05-21 07:11:50|83089.2|83064.2|83094.4|83069.4|83095.4|83070.4|83088.7|83063.7|60
1621581120000|2021-05-21 07:12:00|83096|83071|83095.2|83070.2|83096|83071|83093.1|83068.1|47
1621581130000|2021-05-21 07:12:10|83094.7|83069.7|83093.9|83068.9|83095.1|83070.1|83093.9|83068.9|27
1621581140000|2021-05-21 07:12:20|83093.7|83068.7|83099|83074|83107.7|83075.1|83092.5|83057.7|52
1621581150000|2021-05-21 07:12:30|83098.7|83073.7|83105.5|83080.5|83106|83081|83098.7|83073.7|55
1621581160000|2021-05-21 07:12:40|83105.7|83080.7|83110.6|83085.6|83123.2|83086.2|83105.7|83070.8|44
1621581170000|2021-05-21 07:12:50|83110.5|83085.5|83096.4|83071.4|83120.1|83085.5|83096.4|83064.6|49
1621581180000|2021-05-21 07:13:00|83096.1|83071.1|83094.2|83069.2|83101.7|83071.4|83089.1|83051.7|57
1621581190000|2021-05-21 07:13:10|83094.3|83069.3|83099.6|83074.6|83107|83076.3|83094|83056.1|57
1621581200000|2021-05-21 07:13:20|83099.8|83074.8|83096.6|83071.6|83099.8|83074.8|83095.3|83070.3|45
1621581210000|2021-05-21 07:13:30|83096.3|83071.3|83099.4|83074.4|83099.5|83074.5|83096.2|83071.2|44
1621581220000|2021-05-21 07:13:40|83099.2|83074.2|83099.7|83074.7|83100.3|83075.3|83099.2|83074.2|33
1621581230000|2021-05-21 07:13:50|83099.8|83074.8|83087.2|83062.2|83100.1|83075.1|83085.8|83060.8|46
1621581240000|2021-05-21 07:14:00|83086.9|83061.9|83086.9|83061.9|83087.3|83062.3|83084.2|83059.2|52
1621581250000|2021-05-21 07:14:10|83087|83062|83094.9|83069.9|83108|83072.8|83087|83049.4|59
1621581260000|2021-05-21 07:14:20|83095|83070|83105.4|83055.4|83108.7|83070.4|83089.9|83053.1|60
1621581270000|2021-05-21 07:14:30|83107.1|83057.1|83088.4|83038.4|83108.9|83058.9|83085.6|83035.6|59
1621581280000|2021-05-21 07:14:40|83087.4|83037.4|83088.5|83038.5|83088.8|83038.8|83080.9|83030.9|61
1621581290000|2021-05-21 07:14:50|83088.4|83038.4|83083.2|83033.2|83091.1|83041.1|83081.2|83031.2|61
1621581300000|2021-05-21 07:15:00|83083|83033|83020|82970|83083|83033|83019.6|82969.6|78
1621581310000|2021-05-21 07:15:10|83022.5|82972.5|83012.5|82962.5|83045.8|82995.8|83012.5|82962.5|78
1621581320000|2021-05-21 07:15:20|83011.7|82961.7|83005.6|82955.6|83014.8|82964.8|83001.6|82951.6|66
1621581330000|2021-05-21 07:15:30|83005.3|82955.3|83028.2|82978.2|83029.3|82979.3|83004.6|82954.6|67
1621581340000|2021-05-21 07:15:40|83029|82979|83034.5|82984.5|83035.5|82985.5|83025.7|82975.7|65
1621581350000|2021-05-21 07:15:50|83034.8|82984.8|83055.5|83005.5|83059.6|83009.6|83034.4|82984.4|73
1621581360000|2021-05-21 07:16:00|83055.9|83005.9|83062.5|83012.5|83062.6|83021|83044|83002.3|69
1621581370000|2021-05-21 07:16:10|83062.7|83012.7|83056.2|83006.2|83065.4|83020|83040.1|83004.5|67
1621581380000|2021-05-21 07:16:20|83056.6|83006.6|83048.5|82998.5|83058.2|83017.6|83034.4|82997.8|58
1621581390000|2021-05-21 07:16:30|83048.8|82998.8|83050.5|83025.5|83061.7|83025.5|83041.2|82998.5|62
1621581400000|2021-05-21 07:16:40|83048.6|83023.6|83047.9|83022.9|83062.6|83025.8|83045.9|83012.6|57
1621581410000|2021-05-21 07:16:50|83048.3|83023.3|83060.4|83010.4|83060.9|83025.4|83044.4|83010.3|70
1621581420000|2021-05-21 07:17:00|83060.8|83010.8|83051.6|83026.6|83065|83028.4|83050.1|83010.8|56
1621581430000|2021-05-21 07:17:10|83052.2|83027.2|83052.4|83027.4|83052.8|83027.8|83045.6|83020.6|56
1621581440000|2021-05-21 07:17:20|83053.1|83028.1|83051.4|83026.4|83053.8|83028.8|83050.7|83025.7|47
1621581450000|2021-05-21 07:17:30|83051.5|83026.5|83050.2|83025.2|83065.2|83029.6|83047.9|83015.2|54
1621581460000|2021-05-21 07:17:40|83050.3|83025.3|83042.3|83017.3|83050.5|83025.5|83042.3|83017.3|44
1621581470000|2021-05-21 07:17:50|83042.5|83017.5|83034.5|83009.5|83043|83018|83034.5|83009.5|40
1621581480000|2021-05-21 07:18:00|83035|83010|83044.5|83019.5|83050.9|83020.4|83030.3|83000.9|60
1621581490000|2021-05-21 07:18:10|83045.1|83020.1|83041.8|83016.8|83046.4|83021.4|83041.2|83016.2|57
1621581500000|2021-05-21 07:18:20|83041.7|83016.7|83043.7|83018.7|83044.4|83019.4|83039|83014|51
1621581510000|2021-05-21 07:18:30|83044.8|83019.8|83044|83019|83045.7|83020.7|83039.7|83014.7|59
1621581520000|2021-05-21 07:18:40|83044.7|83019.7|83037.2|83012.2|83044.7|83019.7|83036.2|83011.2|52
1621581530000|2021-05-21 07:18:50|83037.5|83012.5|83040.2|83015.2|83043.7|83018.7|83036.8|83011.8|45
1621581540000|2021-05-21 07:19:00|83039.7|83014.7|83043.7|83018.7|83044.4|83019.4|83039.5|83014.5|48
1621581550000|2021-05-21 07:19:10|83043.3|83018.3|83043.5|83018.5|83047.4|83022.4|83042.8|83017.8|49
1621581560000|2021-05-21 07:19:20|83043.3|83018.3|83034|83009|83043.5|83018.5|83030.5|83005.5|48
1621581570000|2021-05-21 07:19:30|83034.3|83009.3|83039.3|83014.3|83040.8|83015.8|83034.1|83009.1|50
1621581580000|2021-05-21 07:19:40|83037.1|83012.1|83031.3|83006.3|83050.1|83013.9|83028|82998.8|53
1621581590000|2021-05-21 07:19:50|83031.2|83006.2|83034.2|83009.2|83034.2|83009.2|83029.5|83004.5|37
1621581600000|2021-05-21 07:20:00|83034.5|83009.5|83031|83006|83043.4|83010.1|83029.9|82993.1|33
1621581610000|2021-05-21 07:20:10|83030.9|83005.9|83031.1|83006.1|83031.4|83006.4|83029.8|83004.8|35
1621581620000|2021-05-21 07:20:20|83031.2|83006.2|83028.6|83003.6|83032.3|83007.3|83025.8|83000.8|51
1621581630000|2021-05-21 07:20:30|83029.6|83004.6|83026.9|83001.9|83030.2|83005.2|83026.2|83001.2|30
1621581640000|2021-05-21 07:20:40|83026.3|83001.3|83042.7|83017.7|83043.3|83018.3|83026.3|83001.3|46
1621581650000|2021-05-21 07:20:50|83042.8|83017.8|83036.5|83011.5|83042.8|83017.8|83034.1|83009.1|48
1621581660000|2021-05-21 07:21:00|83035.7|83010.7|83039.5|83014.5|83042.4|83017.4|83034.5|83009.5|62
1621581670000|2021-05-21 07:21:10|83038.7|83013.7|83039.7|83014.7|83039.8|83014.8|83038.2|83013.2|37
1621581680000|2021-05-21 07:21:20|83039.9|83014.9|83042.2|83017.2|83043.4|83018.4|83039.7|83014.7|31
1621581690000|2021-05-21 07:21:30|83041.7|83016.7|83041.1|83016.1|83043|83018|83040.4|83015.4|49
1621581700000|2021-05-21 07:21:40|83041.4|83016.4|83041.5|83016.5|83044|83019|83040.2|83015.2|41
1621581710000|2021-05-21 07:21:50|83041.7|83016.7|83038.7|83013.7|83041.7|83016.7|83038.2|83013.2|43
1621581720000|2021-05-21 07:22:00|83038.4|83013.4|83031.4|83006.4|83038.7|83013.7|83029.4|83004.4|53
1621581730000|2021-05-21 07:22:10|83031.8|83006.8|83028.8|83003.8|83032.3|83007.3|83028.7|83003.7|42
1621581740000|2021-05-21 07:22:20|83028.9|83003.9|83022.4|82997.4|83029.5|83004.5|83019.3|82994.3|38
1621581750000|2021-05-21 07:22:30|83021.7|82996.7|83024.7|82999.7|83027.2|83002.2|83021.6|82996.6|53
1621581760000|2021-05-21 07:22:40|83024.1|82999.1|83020.6|82995.6|83024.7|82999.7|83020.2|82995.2|36
1621581770000|2021-05-21 07:22:50|83019.7|82994.7|83029|83004|83030.5|83005.5|83019.7|82994.7|48
1621581780000|2021-05-21 07:23:00|83028.5|83003.5|83019.2|82994.2|83028.5|83003.5|83016.2|82991.2|55
1621581790000|2021-05-21 07:23:10|83019.3|82994.3|83007.7|82982.7|83019.3|82994.3|83007.6|82982.6|49
1621581800000|2021-05-21 07:23:20|83007.5|82982.5|83007.8|82982.8|83010.3|82985.3|83005.5|82980.5|53
1621581810000|2021-05-21 07:23:30|83006.9|82981.9|83009.2|82984.2|83011.4|82986.4|83006.9|82981.9|42
1621581820000|2021-05-21 07:23:40|83009.4|82984.4|83004.8|82979.8|83009.8|82984.8|83004.8|82979.8|28
1621581830000|2021-05-21 07:23:50|83004.6|82979.6|83002.8|82977.8|83007.4|82982.4|83001.2|82976.2|44
1621581840000|2021-05-21 07:24:00|83004.2|82979.2|83010.5|82985.5|83010.5|82985.5|83003.8|82978.8|49
1621581850000|2021-05-21 07:24:10|83008.3|82983.3|83007.7|82982.7|83015.1|82990.1|83006.8|82981.8|44
1621581860000|2021-05-21 07:24:20|83007.5|82982.5|83007.4|82982.4|83009.3|82984.3|83006.9|82981.9|33
1621581870000|2021-05-21 07:24:30|83007.3|82982.3|83006.7|82981.7|83007.6|82982.6|83006.3|82981.3|25
1621581880000|2021-05-21 07:24:40|83006.9|82981.9|83004.1|82979.1|83007.1|82982.1|83003.4|82978.4|26
1621581890000|2021-05-21 07:24:50|83004.2|82979.2|83007.4|82982.4|83010.9|82985.9|83004|82979|47
1621581900000|2021-05-21 07:25:00|83007.5|82982.5|83007.5|82982.5|83009.1|82984.1|83002.8|82977.8|46
1621581910000|2021-05-21 07:25:10|83007.4|82982.4|83007.7|82982.7|83009.3|82984.3|83006.6|82981.6|36
1621581920000|2021-05-21 07:25:20|83007.1|82982.1|83013.1|82988.1|83014|82989|83006.2|82981.2|39
1621581930000|2021-05-21 07:25:30|83013.4|82988.4|83014.1|82989.1|83017.7|82992.7|83013|82988|30
1621581940000|2021-05-21 07:25:40|83014.2|82989.2|83024.3|82999.3|83024.9|82999.9|83014.2|82989.2|51
1621581950000|2021-05-21 07:25:50|83024.2|82999.2|83023.7|82998.7|83025.5|83000.5|83023.1|82998.1|39
1621581960000|2021-05-21 07:26:00|83023.8|82998.8|83018.4|82993.4|83024|82999|83017.8|82992.8|36
1621581970000|2021-05-21 07:26:10|83018.6|82993.6|83017.4|82992.4|83019|82994|83016.9|82991.9|26
1621581980000|2021-05-21 07:26:20|83017.2|82992.2|83020|82995|83020|82995|83016.6|82991.6|29
1621581990000|2021-05-21 07:26:30|83019.2|82994.2|83020.6|82995.6|83020.9|82995.9|83016.4|82991.4|45
1621582000000|2021-05-21 07:26:40|83020.2|82995.2|83025.7|83000.7|83025.8|83000.8|83020.1|82995.1|36
1621582010000|2021-05-21 07:26:50|83025.8|83000.8|83023.6|82998.6|83025.8|83000.8|83023.4|82998.4|34
1621582020000|2021-05-21 07:27:00|83023.7|82998.7|83023.5|82998.5|83025.2|83000.2|83023.4|82998.4|25
1621582030000|2021-05-21 07:27:10|83023.4|82998.4|83026|83001|83026.9|83001.9|83023.4|82998.4|29
1621582040000|2021-05-21 07:27:20|83026.3|83001.3|83028.9|83003.9|83029.1|83004.1|83022.9|82997.9|43
1621582050000|2021-05-21 07:27:30|83028.2|83003.2|83023.2|82998.2|83029.3|83004.3|83022.5|82997.5|38
1621582060000|2021-05-21 07:27:40|83022.6|82997.6|83016.2|82991.2|83023.4|82998.4|83014.5|82989.5|53
1621582070000|2021-05-21 07:27:50|83015.1|82990.1|82994.7|82969.7|83016.8|82991.8|82994.7|82958|46
1621582080000|2021-05-21 07:28:00|82996.1|82971.1|82997|82972|82998|82973|82996|82971|30
1621582090000|2021-05-21 07:28:10|82996.9|82971.9|82996.9|82971.9|82997.7|82972.7|82996.6|82971.6|20
1621582100000|2021-05-21 07:28:20|82997.4|82972.4|82994.2|82969.2|83001.7|82976.7|82992.8|82967.8|43
1621582110000|2021-05-21 07:28:30|82994.1|82969.1|82994.3|82969.3|82994.9|82969.9|82993.8|82968.8|20
1621582120000|2021-05-21 07:28:40|82993.8|82968.8|82991|82966|82994.4|82969.4|82990|82965|24
1621582130000|2021-05-21 07:28:50|82991.2|82966.2|82982.8|82957.8|82992.1|82967.1|82982.7|82957.7|46
1621582140000|2021-05-21 07:29:00|82982.7|82957.7|82997|82947|82997.2|82958.7|82982.4|82943.7|58
1621582150000|2021-05-21 07:29:10|82997.1|82947.1|82996.9|82946.9|82997.8|82947.8|82994.8|82944.8|40
1621582160000|2021-05-21 07:29:20|82996.8|82946.8|82999.8|82949.8|82999.8|82949.8|82996.4|82946.4|37
1621582170000|2021-05-21 07:29:30|83000.4|82950.4|83000.5|82950.5|83002.9|82960.8|82984.3|82946.9|44
1621582180000|2021-05-21 07:29:40|82998.7|82948.7|82996.1|82946.1|82999.6|82949.6|82993.6|82943.6|49
1621582190000|2021-05-21 07:29:50|82996.8|82946.8|83000|82950|83001|82951|82980.2|82930.2|47
1621582200000|2021-05-21 07:30:00|83001.9|82951.9|83054.5|83004.5|83057.8|83007.8|83001.9|82951.9|77
1621582210000|2021-05-21 07:30:10|83053.9|83003.9|83049|82999|83054.4|83004.4|83033.4|82983.4|77
1621582220000|2021-05-21 07:30:20|83048.9|82998.9|83072|83022|83079.1|83029.1|83048.6|82998.6|73
1621582230000|2021-05-21 07:30:30|83070.3|83020.3|83089|83039|83089|83039|83070.3|83020.3|65
1621582240000|2021-05-21 07:30:40|83088.2|83038.2|83085.4|83035.4|83093.5|83043.5|83085.3|83035.3|68
1621582250000|2021-05-21 07:30:50|83085.7|83035.7|83086.3|83036.3|83088.6|83038.6|83081.4|83031.4|61
1621582260000|2021-05-21 07:31:00|83086.5|83036.5|83080.7|83030.7|83086.8|83045.2|83069.8|83026.4|60
1621582270000|2021-05-21 07:31:10|83081.6|83031.6|83073.9|83023.9|83088.3|83050.6|83064.3|83023.6|61
1621582280000|2021-05-21 07:31:20|83072.8|83022.8|83065.9|83040.9|83082.4|83045.6|83056.9|83019.7|70
1621582290000|2021-05-21 07:31:30|83065|83040|83063.8|83038.8|83082.5|83044.8|83063.8|83026.2|57
1621582300000|2021-05-21 07:31:40|83064.5|83039.5|83063.2|83038.2|83078.3|83041.6|83061|83025.3|57
1621582310000|2021-05-21 07:31:50|83061.8|83036.8|83057.4|83032.4|83073.2|83037|83056.3|83020|61
1621582320000|2021-05-21 07:32:00|83058.6|83033.6|83060.7|83035.7|83078|83041.4|83054.5|83024.9|70
1621582330000|2021-05-21 07:32:10|83061.4|83036.4|83073|83023|83073.8|83039.5|83058|83023|54
1621582340000|2021-05-21 07:32:20|83071.2|83021.2|83097|83047|83097.2|83058.1|83056.6|83020.6|67
1621582350000|2021-05-21 07:32:30|83097.6|83047.6|83093.8|83043.8|83115.2|83076.7|83086.8|83043.8|66
1621582360000|2021-05-21 07:32:40|83095|83045|83082.6|83032.6|83096.3|83046.3|83082.6|83032.6|67
1621582370000|2021-05-21 07:32:50|83083.3|83033.3|83073.1|83048.1|83088.1|83051.1|83072.9|83026.1|71
1621582380000|2021-05-21 07:33:00|83070.5|83045.5|83082.7|83032.7|83082.9|83045.5|83070.5|83027.6|51
1621582390000|2021-05-21 07:33:10|83081.2|83031.2|83053.5|83028.5|83081.2|83040.2|83053|83011.9|58
1621582400000|2021-05-21 07:33:20|83053.8|83028.8|83061.2|83036.2|83074.2|83038|83051.4|83013|48
1621582410000|2021-05-21 07:33:30|83061.9|83036.9|83061|83011|83080.2|83040.9|83057.6|83009.2|67
1621582420000|2021-05-21 07:33:40|83061.4|83011.4|83055.4|83030.4|83069|83030.7|83054.1|83010.8|64
1621582430000|2021-05-21 07:33:50|83055.2|83030.2|83086.5|83036.5|83087.5|83048.1|83052.5|83015.6|60
1621582440000|2021-05-21 07:34:00|83086.8|83036.8|83074.8|83024.8|83091.5|83053.9|83068.2|83022.2|69
1621582450000|2021-05-21 07:34:10|83075.5|83025.5|83068.3|83043.3|83081.9|83045.2|83060.2|83020.5|60
1621582460000|2021-05-21 07:34:20|83068.2|83043.2|83074.3|83024.3|83086.8|83049.6|83061.8|83024.1|65
1621582470000|2021-05-21 07:34:30|83074.8|83024.8|83065.6|83040.6|83080.3|83042.1|83060|83019.8|56
1621582480000|2021-05-21 07:34:40|83064.9|83039.9|83072.3|83047.3|83074.1|83049.1|83062.4|83037.4|62
1621582490000|2021-05-21 07:34:50|83072.5|83047.5|83065.9|83040.9|83074.8|83049.8|83063.4|83038.4|59
1621582500000|2021-05-21 07:35:00|83065.8|83040.8|83062.8|83037.8|83084.2|83045.2|83061.5|83034.2|64
1621582510000|2021-05-21 07:35:10|83062.6|83037.6|83050.9|83025.9|83064.6|83037.8|83049.5|83010.5|62
1621582520000|2021-05-21 07:35:20|83051|83026|83048.4|83023.4|83061|83028.2|83048.2|83011|51
1621582530000|2021-05-21 07:35:30|83049.7|83024.7|83055.4|83005.4|83055.4|83025.6|83030.5|82997.2|55
1621582540000|2021-05-21 07:35:40|83042.9|83017.9|83066.7|83016.7|83066.7|83022.4|83041.6|83015.2|43
1621582550000|2021-05-21 07:35:50|83054.9|83029.9|83048.9|83023.9|83067.4|83030|83048.3|83012.8|53
1621582560000|2021-05-21 07:36:00|83049.2|83024.2|83051.5|83026.5|83053.7|83028.7|83048.8|83023.8|48
1621582570000|2021-05-21 07:36:10|83052.1|83027.1|83030|83005|83052.7|83027.4|83029|82995.7|67
1621582580000|2021-05-21 07:36:20|83026.6|83001.6|83033.3|83008.3|83043.2|83008.3|83026.6|82993.2|48
1621582590000|2021-05-21 07:36:30|83032.6|83007.6|83033.3|83008.3|83034.2|83009.2|83032.6|83007.6|34
1621582600000|2021-05-21 07:36:40|83033.2|83008.2|83038.5|83013.5|83040.9|83015.9|83033.2|83008.2|48
1621582610000|2021-05-21 07:36:50|83038.9|83013.9|83039.8|83014.8|83039.9|83014.9|83036.2|83011.2|41
1621582620000|2021-05-21 07:37:00|83041.9|83016.9|83058.7|83008.7|83058.7|83023.4|83041.9|83008.7|41
1621582630000|2021-05-21 07:37:10|83058.8|83008.8|83051.9|83026.9|83059.2|83029|83045.6|83008.4|49
1621582640000|2021-05-21 07:37:20|83051.8|83026.8|83056.4|83031.4|83057.8|83032.8|83050.5|83025.5|39
1621582650000|2021-05-21 07:37:30|83056.8|83031.8|83054|83029|83059.3|83034.3|83054|83029|37
1621582660000|2021-05-21 07:37:40|83054.2|83029.2|83042.3|83017.3|83066.4|83029.2|83042.2|83015.2|49
1621582670000|2021-05-21 07:37:50|83042.2|83017.2|83050|83025|83050.7|83025.7|83042|83017|61
1621582680000|2021-05-21 07:38:00|83048.9|83023.9|83047.1|83022.1|83052.2|83027.2|83046.1|83021.1|44
1621582690000|2021-05-21 07:38:10|83047.2|83022.2|83061.7|83011.7|83061.9|83025|83045.7|83010.9|36
1621582700000|2021-05-21 07:38:20|83061.4|83011.4|83062.7|83012.7|83063.4|83013.4|83060.6|83010.6|38
1621582710000|2021-05-21 07:38:30|83063.6|83013.6|83065.1|83015.1|83065.7|83025.6|83050.3|83013.6|39
1621582720000|2021-05-21 07:38:40|83065.2|83015.2|83075.9|83025.9|83076.1|83035.5|83052.1|83013.7|49
1621582730000|2021-05-21 07:38:50|83075.4|83025.4|83067|83042|83076.5|83044|83065.5|83025.4|38
1621582740000|2021-05-21 07:39:00|83066.9|83041.9|83088.3|83038.3|83088.3|83042.6|83065.6|83030.1|56
1621582750000|2021-05-21 07:39:10|83088.2|83038.2|83077.1|83052.1|83091.9|83056.5|83075|83037.7|49
1621582760000|2021-05-21 07:39:20|83077.5|83052.5|83077|83052|83093.9|83057.6|83076.7|83038.7|50
1621582770000|2021-05-21 07:39:30|83076.8|83051.8|83069.7|83044.7|83080.6|83055.6|83067|83030.4|56
1621582780000|2021-05-21 07:39:40|83069.1|83044.1|83077.9|83052.9|83085.8|83054.3|83069.1|83034.5|46
1621582790000|2021-05-21 07:39:50|83078.3|83053.3|83072.3|83047.3|83078.3|83053.3|83070.5|83045.5|54
1621582800000|2021-05-21 07:40:00|83072.5|83047.5|83081.3|83056.3|83096.8|83059.5|83071.7|83046.4|61
1621582810000|2021-05-21 07:40:10|83080.1|83055.1|83086.4|83061.4|83095|83063.6|83080.1|83045|63
1621582820000|2021-05-21 07:40:20|83086.1|83061.1|83078.9|83053.9|83095.7|83070.7|83078.8|83053.8|62
1621582830000|2021-05-21 07:40:30|83079.1|83054.1|83077.2|83052.2|83084.5|83054.2|83071.5|83034.3|57
1621582840000|2021-05-21 07:40:40|83077.3|83052.3|83083.1|83058.1|83083.1|83058.1|83076.5|83051.5|58
1621582850000|2021-05-21 07:40:50|83086.5|83061.5|83076.4|83051.4|83086.5|83061.5|83076.4|83051.4|52
1621582860000|2021-05-21 07:41:00|83075.7|83050.7|83067.5|83042.5|83075.9|83050.9|83067.2|83042.2|58
1621582870000|2021-05-21 07:41:10|83067.3|83042.3|83066.2|83041.2|83080.9|83044.6|83064.9|83029.8|48
1621582880000|2021-05-21 07:41:20|83066|83041|83079.9|83054.9|83082.1|83057.1|83066|83041|63
1621582890000|2021-05-21 07:41:30|83081.1|83056.1|83079.4|83054.4|83082.3|83057.3|83078|83053|53
1621582900000|2021-05-21 07:41:40|83079.7|83054.7|83081.9|83056.9|83083.4|83058.4|83078.5|83053.5|44
1621582910000|2021-05-21 07:41:50|83082.2|83057.2|83074.8|83049.8|83086.3|83061.3|83072.8|83047.8|54
1621582920000|2021-05-21 07:42:00|83073.1|83048.1|83076.7|83051.7|83077.7|83052.7|83071.1|83046.1|46
1621582930000|2021-05-21 07:42:10|83076.3|83051.3|83073.5|83048.5|83077.9|83052.9|83070.9|83045.9|47
1621582940000|2021-05-21 07:42:20|83072.3|83047.3|83079.2|83054.2|83084.4|83059.4|83072.3|83047.3|59
1621582950000|2021-05-21 07:42:30|83079.4|83054.4|83082.2|83057.2|83082.7|83057.7|83075.6|83050.6|43
1621582960000|2021-05-21 07:42:40|83081.8|83056.8|83083.6|83058.6|83085|83060|83081.8|83056.8|40
1621582970000|2021-05-21 07:42:50|83083.2|83058.2|83082.3|83057.3|83083.8|83058.8|83080.1|83055.1|44
1621582980000|2021-05-21 07:43:00|83082.6|83057.6|83090.4|83065.4|83093.9|83068.9|83081.5|83056.5|43
1621582990000|2021-05-21 07:43:10|83090.3|83065.3|83087.3|83062.3|83090.3|83065.3|83085.7|83060.7|34
1621583000000|2021-05-21 07:43:20|83086.7|83061.7|83081.3|83056.3|83086.9|83061.9|83081.2|83056.2|48
1621583010000|2021-05-21 07:43:30|83081.4|83056.4|83083.1|83058.1|83083.5|83058.5|83079.5|83054.5|45
1621583020000|2021-05-21 07:43:40|83083.2|83058.2|83084|83059|83085|83060|83079.6|83054.6|46
1621583030000|2021-05-21 07:43:50|83083.8|83058.8|83084.2|83059.2|83087.6|83062.6|83083.1|83058.1|34
1621583040000|2021-05-21 07:44:00|83084.3|83059.3|83095.6|83070.6|83109.9|83072.5|83084.3|83058.5|57
1621583050000|2021-05-21 07:44:10|83095.5|83070.5|83090|83065|83095.5|83070.5|83088.5|83063.5|44
1621583060000|2021-05-21 07:44:20|83089.8|83064.8|83096.3|83071.3|83097.1|83072.1|83089.2|83064.2|49
1621583070000|2021-05-21 07:44:30|83095.7|83070.7|83102.7|83052.7|83102.7|83073.3|83091.8|83052.7|57
1621583080000|2021-05-21 07:44:40|83103.2|83053.2|83091.5|83066.5|83104.7|83069.1|83088.4|83051.9|53
1621583090000|2021-05-21 07:44:50|83091.9|83066.9|83088.2|83063.2|83092.5|83067.5|83087.4|83062.4|52
1621583100000|2021-05-21 07:45:00|83088.3|83063.3|83094.4|83069.4|83095.6|83070.6|83088.3|83063.3|58
1621583110000|2021-05-21 07:45:10|83094.5|83069.5|83096.8|83071.8|83101.8|83076.8|83093.6|83068.6|51
1621583120000|2021-05-21 07:45:20|83096.6|83071.6|83112|83087|83113.7|83088.7|83096.3|83071.3|56
1621583130000|2021-05-21 07:45:30|83111.3|83086.3|83110.6|83085.6|83113.9|83088.9|83107.5|83082.5|54
1621583140000|2021-05-21 07:45:40|83111.3|83086.3|83108.7|83083.7|83114.5|83089.5|83107.4|83082.4|49
1621583150000|2021-05-21 07:45:50|83107.7|83082.7|83113.3|83088.3|83114.1|83089.1|83107.6|83082.6|46
1621583160000|2021-05-21 07:46:00|83112.8|83087.8|83118.6|83093.6|83118.6|83093.6|83111.9|83086.9|39
1621583170000|2021-05-21 07:46:10|83118.5|83093.5|83117.9|83092.9|83121.6|83096.6|83116.8|83091.8|38
1621583180000|2021-05-21 07:46:20|83117.1|83092.1|83117.9|83092.9|83121.8|83096.8|83117.1|83092.1|46
1621583190000|2021-05-21 07:46:30|83117.6|83092.6|83109.4|83084.4|83117.6|83092.6|83107.8|83082.8|48
1621583200000|2021-05-21 07:46:40|83109.6|83084.6|83115.1|83090.1|83117.2|83092.2|83109.5|83084.5|47
1621583210000|2021-05-21 07:46:50|83114.9|83089.9|83112.6|83087.6|83116.2|83091.2|83112.1|83087.1|32
1621583220000|2021-05-21 07:47:00|83113.1|83088.1|83110.4|83085.4|83114.4|83089.4|83108.5|83083.5|43
1621583230000|2021-05-21 07:47:10|83108.1|83083.1|83112.6|83087.6|83112.7|83087.7|83107.4|83082.4|38
1621583240000|2021-05-21 07:47:20|83114.7|83089.7|83115.2|83090.2|83118.3|83093.3|83112.3|83087.3|51
1621583250000|2021-05-21 07:47:30|83114.9|83089.9|83111.5|83086.5|83115.1|83090.1|83110.3|83085.3|41
1621583260000|2021-05-21 07:47:40|83112.8|83087.8|83118.2|83093.2|83118.6|83093.6|83111.7|83086.7|55
1621583270000|2021-05-21 07:47:50|83117.9|83092.9|83124.5|83099.5|83125.5|83100.5|83117.9|83092.9|45
1621583280000|2021-05-21 07:48:00|83123.7|83098.7|83123.4|83098.4|83124.8|83099.8|83119.7|83094.7|49
1621583290000|2021-05-21 07:48:10|83123.5|83098.5|83120.6|83095.6|83125.7|83100.7|83119.7|83094.7|46
1621583300000|2021-05-21 07:48:20|83120|83095|83122.1|83097.1|83126.3|83101.3|83118.5|83093.5|56
1621583310000|2021-05-21 07:48:30|83121.5|83096.5|83122.7|83097.7|83125.4|83100.4|83121|83096|38
1621583320000|2021-05-21 07:48:40|83122.4|83097.4|83125.2|83100.2|83125.6|83100.6|83121.6|83096.6|48
1621583330000|2021-05-21 07:48:50|83125.4|83100.4|83125.7|83100.7|83128.2|83103.2|83125.1|83100.1|39
1621583340000|2021-05-21 07:49:00|83125.2|83100.2|83124.7|83099.7|83128.2|83103.2|83124.2|83099.2|49
1621583350000|2021-05-21 07:49:10|83123.6|83098.6|83124.5|83099.5|83126.1|83101.1|83123.6|83098.6|31
1621583360000|2021-05-21 07:49:20|83124.6|83099.6|83124.9|83099.9|83124.9|83099.9|83120.8|83095.8|35
1621583370000|2021-05-21 07:49:30|83124.8|83099.8|83115.5|83090.5|83125|83100|83114.9|83089.9|46
1621583380000|2021-05-21 07:49:40|83115.8|83090.8|83117.6|83092.6|83117.7|83092.7|83113.9|83088.9|41
1621583390000|2021-05-21 07:49:50|83117.3|83092.3|83114.9|83089.9|83119.8|83094.8|83114.9|83089.9|44
1621583400000|2021-05-21 07:50:00|83115.2|83090.2|83116.8|83091.8|83117.8|83092.8|83115.2|83090.2|34
1621583410000|2021-05-21 07:50:10|83116.7|83091.7|83113.3|83088.3|83118.1|83093.1|83111.9|83086.9|48
1621583420000|2021-05-21 07:50:20|83113|83088|83111.7|83086.7|83113.2|83088.2|83107.7|83082.7|43
1621583430000|2021-05-21 07:50:30|83111.3|83086.3|83105.2|83080.2|83111.9|83086.9|83105.2|83080.2|42
1621583440000|2021-05-21 07:50:40|83105.5|83080.5|83109.5|83084.5|83110.5|83085.5|83102.2|83077.2|52
1621583450000|2021-05-21 07:50:50|83109.3|83084.3|83105.4|83080.4|83109.8|83084.8|83104.3|83079.3|45
1621583460000|2021-05-21 07:51:00|83105.9|83080.9|83102.9|83077.9|83107.5|83082.5|83102.9|83077.9|27
1621583470000|2021-05-21 07:51:10|83104.1|83079.1|83097.5|83072.5|83104.6|83079.6|83093.2|83068.2|35
1621583480000|2021-05-21 07:51:20|83097.6|83072.6|83089.2|83064.2|83097.7|83072.7|83088.9|83063.9|38
1621583490000|2021-05-21 07:51:30|83089.3|83064.3|83092|83067|83100.6|83075.6|83089|83064|37
1621583500000|2021-05-21 07:51:40|83091.9|83066.9|83094.6|83069.6|83094.9|83069.9|83091.8|83066.8|48
1621583510000|2021-05-21 07:51:50|83094.3|83069.3|83094.3|83069.3|83094.9|83069.9|83093.7|83068.7|27
1621583520000|2021-05-21 07:52:00|83094.5|83069.5|83091.7|83066.7|83094.8|83069.8|83091.7|83066.7|29
1621583530000|2021-05-21 07:52:10|83091.5|83066.5|83082.9|83057.9|83092.8|83067.8|83081.8|83056.8|42
1621583540000|2021-05-21 07:52:20|83082.8|83057.8|83080.1|83055.1|83083.4|83058.4|83079.8|83054.8|40
1621583550000|2021-05-21 07:52:30|83080.3|83055.3|83079.6|83054.6|83082.7|83057.7|83079.6|83054.6|41
1621583560000|2021-05-21 07:52:40|83079.7|83054.7|83083|83058|83083.9|83058.9|83079.3|83054.3|45
1621583570000|2021-05-21 07:52:50|83083.2|83058.2|83086.2|83061.2|83087.3|83062.3|83082.5|83057.5|44
1621583580000|2021-05-21 07:53:00|83086.5|83061.5|83095.3|83070.3|83095.6|83070.6|83086.1|83061.1|36
1621583590000|2021-05-21 07:53:10|83095.8|83070.8|83097.4|83072.4|83097.8|83072.8|83095.3|83070.3|32
1621583600000|2021-05-21 07:53:20|83097.5|83072.5|83100.8|83075.8|83101.9|83076.9|83096.8|83071.8|44
1621583610000|2021-05-21 07:53:30|83101|83076|83095.6|83070.6|83101.6|83076.6|83095.2|83070.2|31
1621583620000|2021-05-21 07:53:40|83095.8|83070.8|83088.8|83063.8|83098.8|83073.8|83087.9|83062.9|63
1621583630000|2021-05-21 07:53:50|83088.2|83063.2|83085.8|83060.8|83089|83064|83085.6|83060.6|40
1621583640000|2021-05-21 07:54:00|83086.3|83061.3|83086.2|83061.2|83088.3|83063.3|83084.5|83059.5|44
1621583650000|2021-05-21 07:54:10|83087.3|83062.3|83087.8|83062.8|83090.4|83065.4|83085.9|83060.9|46
1621583660000|2021-05-21 07:54:20|83088.2|83063.2|83082.3|83057.3|83088.2|83063.2|83080.1|83055.1|52
1621583670000|2021-05-21 07:54:30|83082.6|83057.6|83074.2|83049.2|83090.2|83058.2|83074.2|83040.2|50
1621583680000|2021-05-21 07:54:40|83073.3|83048.3|83072.8|83047.8|83074.8|83049.8|83071.9|83046.9|44
1621583690000|2021-05-21 07:54:50|83072.9|83047.9|83064.7|83039.7|83076.2|83051.2|83063.8|83038.8|37
1621583700000|2021-05-21 07:55:00|83064.6|83039.6|83077.9|83027.9|83078.6|83039.6|83061.6|83027.9|36
1621583710000|2021-05-21 07:55:10|83079|83029|83062.5|83037.5|83079|83040.7|83061.3|83026.8|41
1621583720000|2021-05-21 07:55:20|83063|83038|83065.3|83040.3|83067.4|83042.4|83063|83038|34
1621583730000|2021-05-21 07:55:30|83063.4|83038.4|83065.6|83040.6|83065.8|83040.8|83063.3|83038.3|36
1621583740000|2021-05-21 07:55:40|83065.2|83040.2|83055.3|83030.3|83067.2|83042.2|83051.1|83012.7|46
1621583750000|2021-05-21 07:55:50|83056.4|83031.4|83055.7|83030.7|83056.6|83031.6|83054.6|83029.6|25
1621583760000|2021-05-21 07:56:00|83055.6|83030.6|83049.6|83024.6|83062.5|83030.6|83046.9|83012.5|56
1621583770000|2021-05-21 07:56:10|83050|83025|83051.3|83026.3|83052.2|83027.2|83049.7|83024.7|46
1621583780000|2021-05-21 07:56:20|83051.4|83026.4|83037|83012|83052.1|83027.1|83037|83012|34
1621583790000|2021-05-21 07:56:30|83038.5|83013.5|83038.8|83013.8|83051|83014.3|83037|82999|41
1621583800000|2021-05-21 07:56:40|83038.7|83013.7|83031.6|83006.6|83038.7|83013.7|83029.8|83004.8|56
1621583810000|2021-05-21 07:56:50|83031.5|83006.5|83025.3|83000.3|83037.9|83006.6|83024.4|82987.4|44
1621583820000|2021-05-21 07:57:00|83025.1|83000.1|83023.9|82998.9|83025.9|83000.9|83023.6|82998.6|34
1621583830000|2021-05-21 07:57:10|83024|82999|83027.2|83002.2|83029.4|83004.4|83022.3|82997.3|35
1621583840000|2021-05-21 07:57:20|83026.7|83001.7|83026|83001|83026.7|83001.7|83025.2|83000.2|40
1621583850000|2021-05-21 07:57:30|83025.8|83000.8|83024.8|82999.8|83025.8|83000.8|83023.8|82998.8|30
1621583860000|2021-05-21 07:57:40|83024.9|82999.9|83024.9|82999.9|83026.3|83001.3|83024.6|82999.6|34
1621583870000|2021-05-21 07:57:50|83025|83000|83020|82995|83025.2|83000.2|83019.8|82994.8|42
1621583880000|2021-05-21 07:58:00|83019.8|82994.8|83014.9|82989.9|83019.8|82994.8|83014.6|82989.6|43
1621583890000|2021-05-21 07:58:10|83015|82990|83017.8|82992.8|83032.2|82998.1|83006|82972|66
1621583900000|2021-05-21 07:58:20|83017.7|82992.7|83028.7|83003.7|83037.7|83005.5|83017.7|82982.4|47
1621583910000|2021-05-21 07:58:30|83029.2|83004.2|83038.9|82988.9|83043.9|83005.9|83024.2|82987.4|57
1621583920000|2021-05-21 07:58:40|83038.3|82988.3|83029.8|83004.8|83043.1|83006.8|83026.3|82987.7|43
1621583930000|2021-05-21 07:58:50|83030.2|83005.2|83045|82995|83045.8|83006.8|83029.3|82993.6|43
1621583940000|2021-05-21 07:59:00|83033|83008|83027.1|83002.1|83047.6|83011.8|83027|82994.3|57
1621583950000|2021-05-21 07:59:10|83028.4|83003.4|83026.5|83001.5|83037.8|83003.4|83025|82987.7|57
1621583960000|2021-05-21 07:59:20|83026.4|83001.4|83041|82991|83041.3|83004.6|83025.7|82989.5|58
1621583970000|2021-05-21 07:59:30|83040.9|82990.9|83033.5|82983.5|83040.9|83004.7|83021.9|82982.8|53
1621583980000|2021-05-21 07:59:40|83033.3|82983.3|83036|82986|83036|82986|83033.1|82983.1|41
1621583990000|2021-05-21 07:59:50|83038|82988|83043.8|82993.8|83046.8|82996.8|83037.9|82987.9|65
1621584000000|2021-05-21 08:00:00|83042.5|82992.5|83048.3|82998.3|83050.6|83000.6|83038.3|82988.3|63
1621584010000|2021-05-21 08:00:10|83050.7|83000.7|83106.9|83056.9|83109.4|83059.4|83033.1|82997.5|72
1621584020000|2021-05-21 08:00:20|83106.3|83056.3|83060.9|83010.9|83106.9|83056.9|83060.9|83010.9|71
1621584030000|2021-05-21 08:00:30|83061.9|83011.9|83052|83002|83061.9|83011.9|83050.2|83000.2|63
1621584040000|2021-05-21 08:00:40|83052.1|83002.1|83051.8|83001.8|83053.9|83003.9|83050.1|83000.1|55
1621584050000|2021-05-21 08:00:50|83051.7|83001.7|83046.7|82996.7|83053|83003|83045|82995|59
1621584060000|2021-05-21 08:01:00|83046.6|82996.6|83040.7|82990.7|83046.9|82996.9|83040.4|82990.4|58
1621584070000|2021-05-21 08:01:10|83040.5|82990.5|83040.4|82990.4|83040.6|82990.6|83036.6|82986.6|63
1621584080000|2021-05-21 08:01:20|83040.2|82990.2|83041.2|82991.2|83041.6|82991.6|83039.6|82989.6|41
1621584090000|2021-05-21 08:01:30|83041|82991|83041.5|82991.5|83042.6|82992.6|83040.6|82990.6|41
1621584100000|2021-05-21 08:01:40|83041.8|82991.8|83036.3|83011.3|83046.5|83012.5|83029|82991.8|40
1621584110000|2021-05-21 08:01:50|83036.4|83011.4|83033.7|83008.7|83036.7|83011.7|83033.4|83008.4|35
1621584120000|2021-05-21 08:02:00|83035.2|83010.2|83047.2|83022.2|83059.3|83023.5|83035|83004|59
1621584130000|2021-05-21 08:02:10|83046.8|83021.8|83040.1|83015.1|83051.5|83026.5|83040.1|83015.1|58
1621584140000|2021-05-21 08:02:20|83040.2|83015.2|83035.3|83010.3|83043.3|83018.3|83033|83008|63
1621584150000|2021-05-21 08:02:30|83034.8|83009.8|83052.9|83002.9|83053.8|83012|83033.6|82999|47
1621584160000|2021-05-21 08:02:40|83051.8|83001.8|83057.4|83007.4|83057.6|83007.6|83051.6|83001.6|45
1621584170000|2021-05-21 08:02:50|83055.6|83005.6|83045.6|83020.6|83059.6|83025|83045.4|83005.6|42
1621584180000|2021-05-21 08:03:00|83045.5|83020.5|83044.6|83019.6|83045.9|83020.9|83042.8|83017.8|37
1621584190000|2021-05-21 08:03:10|83044.7|83019.7|83045.6|82995.6|83050|83020.9|83035.2|82988.7|68
1621584200000|2021-05-21 08:03:20|83045.4|82995.4|83043.4|83018.4|83050.4|83019|83038.2|82994.8|46
1621584210000|2021-05-21 08:03:30|83043|83018|83054.6|83004.6|83055.5|83018|83042.9|83004.3|38
1621584220000|2021-05-21 08:03:40|83054.7|83004.7|83039.4|83014.4|83055.3|83015.5|83038.8|83002.6|33
1621584230000|2021-05-21 08:03:50|83040.5|83015.5|83033.2|83008.2|83041.3|83016.3|83032.4|83007.4|39
1621584240000|2021-05-21 08:04:00|83033.4|83008.4|83039.2|83014.2|83039.2|83014.2|83030.9|83005.9|46
1621584250000|2021-05-21 08:04:10|83039.1|83014.1|83038|83013|83040.1|83015.1|83034.3|83009.3|47
1621584260000|2021-05-21 08:04:20|83037.8|83012.8|83036.5|83011.5|83037.8|83012.8|83034.9|83009.9|42
1621584270000|2021-05-21 08:04:30|83036.3|83011.3|83035.8|83010.8|83037.3|83012.3|83035.4|83010.4|18
1621584280000|2021-05-21 08:04:40|83035.5|83010.5|83043.4|83018.4|83044.3|83019.3|83035.5|83010.5|32
1621584290000|2021-05-21 08:04:50|83043.9|83018.9|83046.5|83021.5|83046.9|83021.9|83043.3|83018.3|46
1621584300000|2021-05-21 08:05:00|83046.8|83021.8|83045.8|83020.8|83047.2|83022.2|83042.7|83017.7|38
1621584310000|2021-05-21 08:05:10|83045.7|83020.7|83049.1|83024.1|83052|83027|83045.7|83020.7|56
1621584320000|2021-05-21 08:05:20|83049.2|83024.2|83038.8|83013.8|83058|83025|83038.8|83008|46
1621584330000|2021-05-21 08:05:30|83038.1|83013.1|83041.5|83016.5|83042|83017|83038.1|83013.1|37
1621584340000|2021-05-21 08:05:40|83041.1|83016.1|83033.1|83008.1|83041.4|83016.4|83032.8|83007.8|48
1621584350000|2021-05-21 08:05:50|83033.7|83008.7|83038|83013|83039.1|83014.1|83033|83008|50
1621584360000|2021-05-21 08:06:00|83038.3|83013.3|83044.9|83019.9|83044.9|83019.9|83035.6|83010.6|37
1621584370000|2021-05-21 08:06:10|83046.4|83021.4|83049.8|83024.8|83051.6|83026.6|83043.5|83018.5|43
1621584380000|2021-05-21 08:06:20|83050.7|83025.7|83052.9|83027.9|83055.3|83030.3|83050.7|83025.7|47
1621584390000|2021-05-21 08:06:30|83052.6|83027.6|83042.8|83017.8|83052.9|83027.9|83042.8|83017.8|53
1621584400000|2021-05-21 08:06:40|83043.4|83018.4|83046.5|83021.5|83046.5|83021.5|83041.5|83016.5|50
1621584410000|2021-05-21 08:06:50|83046.6|83021.6|83041.2|83016.2|83056.5|83021.7|83041.2|83005.7|38
1621584420000|2021-05-21 08:07:00|83053.2|83003.2|83046.6|82996.6|83054.1|83015.4|83030.9|82993.9|55
1621584430000|2021-05-21 08:07:10|83045.5|82995.5|83050.2|83000.2|83052.3|83002.3|83044.7|82994.7|50
1621584440000|2021-05-21 08:07:20|83049.7|82999.7|83037.2|82987.2|83049.7|82999.7|83037.2|82987.2|52
1621584450000|2021-05-21 08:07:30|83037.3|82987.3|83024.1|82999.1|83038.5|82999.1|83021.3|82984|39
1621584460000|2021-05-21 08:07:40|83024.2|82999.2|83028.5|83003.5|83030.4|83005.4|83022.3|82997.3|52
1621584470000|2021-05-21 08:07:50|83028.2|83003.2|83022.2|82997.2|83028.5|83003.5|83020.8|82995.8|52
1621584480000|2021-05-21 08:08:00|83022.6|82997.6|83031|82981|83037.6|82998.4|83022|82979.9|42
1621584490000|2021-05-21 08:08:10|83029.9|82979.9|83019.2|82994.2|83032.1|82996.5|83017.8|82978|44
1621584500000|2021-05-21 08:08:20|83019.6|82994.6|83019.8|82994.8|83030|82995.3|83015.3|82977.8|38
1621584510000|2021-05-21 08:08:30|83019.4|82994.4|83011.9|82986.9|83028.2|82995.3|83011.5|82974.8|39
1621584520000|2021-05-21 08:08:40|83012|82987|83025.8|83000.8|83028.5|83000.8|83010.9|82975|37
1621584530000|2021-05-21 08:08:50|83024.5|82999.5|83026.1|83001.1|83028.6|83003.6|83021|82996|42
1621584540000|2021-05-21 08:09:00|83026.4|83001.4|83023.5|82998.5|83026.9|83001.9|83023.3|82998.3|35
1621584550000|2021-05-21 08:09:10|83023.2|82998.2|83026.1|83001.1|83027.4|83002.4|83023.2|82998.2|33
1621584560000|2021-05-21 08:09:20|83027.3|83002.3|83024.6|82999.6|83027.3|83002.3|83024|82999|30
1621584570000|2021-05-21 08:09:30|83024.7|82999.7|83020.8|82970.8|83034.1|82999.7|83009.9|82970.8|57
1621584580000|2021-05-21 08:09:40|83020.9|82970.9|83021.5|82971.5|83023.7|82973.7|83020.2|82970.2|48
1621584590000|2021-05-21 08:09:50|83021.4|82971.4|83009.8|82984.8|83026.7|82989.6|83008.5|82969|39
1621584600000|2021-05-21 08:10:00|83009.9|82984.9|83015.6|82990.6|83015.6|82990.6|83009.4|82984.4|42
1621584610000|2021-05-21 08:10:10|83015.7|82990.7|83021.1|82971.1|83025|82992|83012|82970.8|36
1621584620000|2021-05-21 08:10:20|83021|82971|83006.1|82981.1|83024.8|82982.7|83005.6|82971|45
1621584630000|2021-05-21 08:10:30|83006.3|82981.3|83007|82982|83007.6|82982.6|83006.1|82981.1|27
1621584640000|2021-05-21 08:10:40|83007.2|82982.2|83008.8|82983.8|83009.6|82984.6|83006.7|82981.7|27
1621584650000|2021-05-21 08:10:50|83008.2|82983.2|83011.4|82986.4|83012.2|82987.2|83005|82980|38
1621584660000|2021-05-21 08:11:00|83011.7|82986.7|83011.3|82986.3|83013.2|82988.2|83010.2|82985.2|38
1621584670000|2021-05-21 08:11:10|83011.7|82986.7|83012|82987|83012.1|82987.1|83007|82982|47
1621584680000|2021-05-21 08:11:20|83011.3|82986.3|83004.3|82979.3|83011.8|82986.8|83004.3|82979.3|31
1621584690000|2021-05-21 08:11:30|83005.2|82980.2|83000.4|82975.4|83005.2|82980.2|82999|82974|42
1621584700000|2021-05-21 08:11:40|83000.7|82975.7|83003.3|82978.3|83017|82982.4|82999|82964.9|57
1621584710000|2021-05-21 08:11:50|83003.4|82978.4|82998|82973|83003.4|82978.4|82996.7|82971.7|39
1621584720000|2021-05-21 08:12:00|82997.8|82972.8|82994.9|82969.9|82998.3|82973.3|82992.8|82967.8|46
1621584730000|2021-05-21 08:12:10|82995|82970|82999.1|82974.1|83012.3|82976.6|82993.4|82958.1|47
1621584740000|2021-05-21 08:12:20|82998.9|82973.9|83002.3|82977.3|83005.1|82980.1|82997|82972|42
1621584750000|2021-05-21 08:12:30|83002.8|82977.8|83014|82989|83015|82990|83002.8|82977.8|56
1621584760000|2021-05-21 08:12:40|83014.8|82989.8|83007.9|82982.9|83015.2|82990.2|83005.5|82980.5|52
1621584770000|2021-05-21 08:12:50|83007.8|82982.8|83003|82978|83007.8|82982.8|83002|82977|46
1621584780000|2021-05-21 08:13:00|83003.2|82978.2|83006.3|82981.3|83007.7|82982.7|83001.7|82976.7|45
1621584790000|2021-05-21 08:13:10|83005.9|82980.9|83006.7|82981.7|83009.6|82984.6|83002|82977|42
1621584800000|2021-05-21 08:13:20|83008.1|82983.1|83006.7|82981.7|83008.4|82983.4|83006|82981|26
1621584810000|2021-05-21 08:13:30|83008.1|82983.1|83007.5|82982.5|83008.3|82983.3|83007.1|82982.1|21
1621584820000|2021-05-21 08:13:40|83007.6|82982.6|83003.3|82978.3|83007.9|82982.9|83002.9|82977.9|27
1621584830000|2021-05-21 08:13:50|83002.5|82977.5|83004.2|82979.2|83004.2|82979.2|83002.4|82977.4|28
1621584840000|2021-05-21 08:14:00|83004|82979|83008.6|82983.6|83008.6|82983.6|83003.6|82978.6|46
1621584850000|2021-05-21 08:14:10|83008.7|82983.7|83015.4|82990.4|83017.2|82992.2|83008.4|82983.4|49
1621584860000|2021-05-21 08:14:20|83015.3|82990.3|83019.7|82994.7|83020.6|82995.6|83015|82990|42
1621584870000|2021-05-21 08:14:30|83019.1|82994.1|83016.8|82991.8|83019.6|82994.6|83015.6|82990.6|35
1621584880000|2021-05-21 08:14:40|83016.4|82991.4|83015.6|82990.6|83017|82992|83014.2|82989.2|24
1621584890000|2021-05-21 08:14:50|83015.7|82990.7|83017.1|82992.1|83020|82995|83014|82989|31
1621584900000|2021-05-21 08:15:00|83017|82992|83013.8|82988.8|83019.9|82994.9|83013.8|82988.8|36
1621584910000|2021-05-21 08:15:10|83014.4|82989.4|83026.2|82976.2|83026.2|82992.4|83012.6|82975.8|46
1621584920000|2021-05-21 08:15:20|83026|82976|83023.8|82973.8|83028.8|82978.8|83021|82971|54
1621584930000|2021-05-21 08:15:30|83022.8|82972.8|83022|82972|83023.6|82973.6|83021.1|82971.1|50
1621584940000|2021-05-21 08:15:40|83021.8|82971.8|83006.5|82981.5|83021.9|82982.7|83005.9|82966.4|33
1621584950000|2021-05-21 08:15:50|83006|82981|83007.7|82982.7|83008.8|82983.8|83006|82981|44
1621584960000|2021-05-21 08:16:00|83008.3|82983.3|83020.7|82970.7|83021.3|82983.6|83006.4|82967.8|35
1621584970000|2021-05-21 08:16:10|83020.9|82970.9|83025.1|82975.1|83025.7|82987.6|83011|82970.2|49
1621584980000|2021-05-21 08:16:20|83025.3|82975.3|83004.1|82979.1|83028.5|82990.1|83003.6|82969.3|53
1621584990000|2021-05-21 08:16:30|83003.5|82978.5|82998.9|82973.9|83007.2|82982.2|82998.7|82973.7|43
1621585000000|2021-05-21 08:16:40|82998.5|82973.5|83001.4|82976.4|83014.1|82977.2|82995.3|82958.2|53
1621585010000|2021-05-21 08:16:50|83001.3|82976.3|83003.4|82978.4|83016.3|82979.6|82999.7|82964.3|41
1621585020000|2021-05-21 08:17:00|83004|82979|83003.7|82978.7|83005.8|82980.8|83002.9|82977.9|43
1621585030000|2021-05-21 08:17:10|83004|82979|82998.1|82973.1|83004|82979|82996.5|82971.5|37
1621585040000|2021-05-21 08:17:20|82997.7|82972.7|82998.3|82973.3|82998.4|82973.4|82997.1|82972.1|21
1621585050000|2021-05-21 08:17:30|82998.6|82973.6|82998.3|82973.3|82998.6|82973.6|82997.9|82972.9|20
1621585060000|2021-05-21 08:17:40|82998.4|82973.4|83002.4|82977.4|83003.4|82978.4|82998.4|82973.4|39
1621585070000|2021-05-21 08:17:50|83002.1|82977.1|82997.1|82972.1|83009.4|82979.4|82997.1|82958.4|51
1621585080000|2021-05-21 08:18:00|82997.4|82972.4|82998.7|82973.7|82998.7|82973.7|82996.7|82971.7|48
1621585090000|2021-05-21 08:18:10|83001.7|82976.7|83001.2|82951.2|83008.9|82976.8|82988.9|82950.9|58
1621585100000|2021-05-21 08:18:20|83001.5|82951.5|82987.2|82962.2|83003.3|82966.5|82986.9|82949.1|37
1621585110000|2021-05-21 08:18:30|82987.1|82962.1|82984.9|82959.9|82987.3|82962.3|82984|82959|40
1621585120000|2021-05-21 08:18:40|82985.4|82960.4|82988.7|82963.7|83001.6|82965.9|82985.2|82948.9|33
1621585130000|2021-05-21 08:18:50|82989.3|82964.3|82986.1|82961.1|83002.7|82964.9|82986.1|82947.8|36
1621585140000|2021-05-21 08:19:00|82986.2|82961.2|82986.7|82961.7|82997.5|82963.7|82983.2|82946.5|45
1621585150000|2021-05-21 08:19:10|82985.7|82960.7|82998.4|82948.4|82998.9|82961.9|82985.7|82948.2|40
1621585160000|2021-05-21 08:19:20|82997.7|82947.7|82985.5|82960.5|82999.2|82961.1|82985.2|82947.1|30
1621585170000|2021-05-21 08:19:30|82985.4|82960.4|82984|82959|82996.1|82960.4|82982.5|82943|48
1621585180000|2021-05-21 08:19:40|82984.1|82959.1|82982.7|82957.7|82985.1|82960.1|82982.5|82957.5|46
1621585190000|2021-05-21 08:19:50|82982.6|82957.6|82991.1|82966.1|82991.7|82966.7|82982.2|82957.2|46
1621585200000|2021-05-21 08:20:00|82990.9|82965.9|82990.7|82965.7|82992.3|82967.3|82988.6|82963.6|49
1621585210000|2021-05-21 08:20:10|82992.3|82967.3|82996.6|82971.6|83006.4|82973.5|82992.3|82956.3|53
1621585220000|2021-05-21 08:20:20|82995.2|82970.2|82991|82966|83008.6|82972.1|82988.3|82953.7|56
1621585230000|2021-05-21 08:20:30|82990.9|82965.9|82992.2|82967.2|82994.7|82969.7|82990.3|82965.3|41
1621585240000|2021-05-21 08:20:40|82992|82967|82995.4|82970.4|82995.4|82970.4|82991.9|82966.9|29
1621585250000|2021-05-21 08:20:50|82994.9|82969.9|82986.7|82961.7|82995|82970|82985.8|82960.8|40
1621585260000|2021-05-21 08:21:00|82986.8|82961.8|82980.5|82955.5|82987.8|82962.8|82978.7|82953.7|41
1621585270000|2021-05-21 08:21:10|82980.8|82955.8|82978.5|82953.5|82981.2|82956.2|82977.8|82952.8|33
1621585280000|2021-05-21 08:21:20|82978.3|82953.3|82987.4|82962.4|82989.3|82964.3|82978.3|82953.3|52
1621585290000|2021-05-21 08:21:30|82987.8|82962.8|82986.5|82961.5|82988.5|82963.5|82983.8|82958.8|49
1621585300000|2021-05-21 08:21:40|82986.7|82961.7|82981.2|82956.2|82986.7|82961.7|82980.1|82955.1|46
1621585310000|2021-05-21 08:21:50|82981.5|82956.5|82983.1|82958.1|82988.5|82963.5|82981.5|82956.5|48
1621585320000|2021-05-21 08:22:00|82982.2|82957.2|82994|82969|82994.5|82969.5|82981.4|82956.4|62
1621585330000|2021-05-21 08:22:10|82991.9|82966.9|82992.8|82967.8|82997|82972|82990.6|82965.6|56
1621585340000|2021-05-21 08:22:20|82992.9|82967.9|82987.1|82962.1|82993|82968|82985.7|82960.7|30
1621585350000|2021-05-21 08:22:30|82987|82962|82987.7|82962.7|82991.4|82966.4|82987|82962|38
1621585360000|2021-05-21 08:22:40|82987.3|82962.3|82980.8|82955.8|82989.4|82964.4|82980.5|82955.5|48
1621585370000|2021-05-21 08:22:50|82980.6|82955.6|82978.5|82953.5|82981.4|82956.4|82978.5|82953.5|37
1621585380000|2021-05-21 08:23:00|82978.6|82953.6|82977.8|82952.8|82984.1|82959.1|82977.4|82952.4|43
1621585390000|2021-05-21 08:23:10|82977.9|82952.9|82981|82956|82981.3|82956.3|82976.5|82951.5|45
1621585400000|2021-05-21 08:23:20|82980.6|82955.6|82982.4|82957.4|82982.8|82957.8|82980.3|82955.3|35
1621585410000|2021-05-21 08:23:30|82982.2|82957.2|82971.8|82946.8|82982.4|82957.4|82971.7|82946.7|40
1621585420000|2021-05-21 08:23:40|82972.5|82947.5|82972.4|82947.4|82973|82948|82970.3|82945.3|26
1621585430000|2021-05-21 08:23:50|82972.7|82947.7|82973.5|82948.5|82975.9|82950.9|82972.1|82947.1|58
1621585440000|2021-05-21 08:24:00|82973.2|82948.2|82974.1|82949.1|82976.9|82951.9|82971.9|82946.9|46
1621585450000|2021-05-21 08:24:10|82972.4|82947.4|82949.2|82924.2|82972.4|82947.4|82946.8|82909.3|42
1621585460000|2021-05-21 08:24:20|82949.3|82924.3|82943.9|82918.9|82955.9|82924.9|82943.9|82905.6|28
1621585470000|2021-05-21 08:24:30|82943.7|82918.7|82943.8|82918.8|82946.2|82921.2|82942.3|82917.3|41
1621585480000|2021-05-21 08:24:40|82944.2|82919.2|82942.2|82917.2|82944.5|82919.5|82941.3|82916.3|33
1621585490000|2021-05-21 08:24:50|82941.8|82916.8|82940.6|82915.6|82957.7|82919.6|82939.7|82900.1|53
1621585500000|2021-05-21 08:25:00|82941.1|82916.1|82951.8|82901.8|82953.7|82916.1|82935.7|82900.8|47
1621585510000|2021-05-21 08:25:10|82951.4|82901.4|82924.8|82899.8|82952.8|82915.8|82923.5|82893.9|46
1621585520000|2021-05-21 08:25:20|82923.5|82898.5|82921.2|82896.2|82935.4|82898.5|82918.9|82881.4|57
1621585530000|2021-05-21 08:25:30|82921.4|82896.4|82923.4|82898.4|82934.8|82899.7|82920.8|82883.4|50
1621585540000|2021-05-21 08:25:40|82923|82898|82930|82880|82938.2|82899.4|82919.5|82880|57
1621585550000|2021-05-21 08:25:50|82929.1|82879.1|82922.8|82872.8|82932.3|82893.9|82914.9|82872.4|53
1621585560000|2021-05-21 08:26:00|82922.7|82872.7|82910.6|82885.6|82923.5|82885.9|82908.3|82870.7|37
1621585570000|2021-05-21 08:26:10|82910.7|82885.7|82904.7|82879.7|82924.3|82887|82904.7|82870.1|40
1621585580000|2021-05-21 08:26:20|82896|82871|82903.2|82878.2|82920.3|82883.1|82896|82869.6|61
1621585590000|2021-05-21 08:26:30|82902.8|82877.8|82903.5|82878.5|82917.8|82879.7|82899.4|82865.9|44
1621585600000|2021-05-21 08:26:40|82903.8|82878.8|82906.4|82881.4|82907.9|82882.9|82903.8|82878.8|34
1621585610000|2021-05-21 08:26:50|82902.6|82877.6|82892|82867|82902.6|82877.6|82892|82867|49
1621585620000|2021-05-21 08:27:00|82894.1|82869.1|82898.9|82873.9|82900|82875|82894|82869|31
1621585630000|2021-05-21 08:27:10|82898.8|82873.8|82893.3|82868.3|82908.6|82874.3|82893.3|82854.7|40
1621585640000|2021-05-21 08:27:20|82893.8|82868.8|82892.9|82867.9|82895.3|82870.3|82892.9|82867.9|34
1621585650000|2021-05-21 08:27:30|82893|82868|82897.6|82872.6|82900.5|82875.5|82892.7|82867.7|43
1621585660000|2021-05-21 08:27:40|82898|82873|82896|82871|82898|82873|82895.7|82870.7|38
1621585670000|2021-05-21 08:27:50|82896.2|82871.2|82897.4|82872.4|82897.6|82872.6|82893.5|82868.5|45
1621585680000|2021-05-21 08:28:00|82897.6|82872.6|82904.3|82879.3|82906.2|82881.2|82897.4|82872.4|37
1621585690000|2021-05-21 08:28:10|82903.9|82878.9|82905.5|82880.5|82905.7|82880.7|82903.1|82878.1|24
1621585700000|2021-05-21 08:28:20|82905.6|82880.6|82908.5|82883.5|82908.7|82883.7|82905.5|82880.5|34
1621585710000|2021-05-21 08:28:30|82909.7|82884.7|82912.3|82887.3|82913.6|82888.6|82906.7|82881.7|48
1621585720000|2021-05-21 08:28:40|82912.4|82887.4|82906.6|82881.6|82914|82889|82904.4|82879.4|54
1621585730000|2021-05-21 08:28:50|82906.9|82881.9|82905.7|82880.7|82912.3|82887.3|82905.7|82880.7|49
1621585740000|2021-05-21 08:29:00|82905.5|82880.5|82903.1|82878.1|82907.9|82882.9|82902.3|82877.3|40
1621585750000|2021-05-21 08:29:10|82903|82878|82899|82874|82918.1|82878.7|82899|82860.2|48
1621585760000|2021-05-21 08:29:20|82898.5|82873.5|82916.6|82866.6|82918.3|82879.9|82898.5|82865.4|58
1621585770000|2021-05-21 08:29:30|82916.8|82866.8|82911|82886|82919.5|82886.4|82905.9|82864.3|38
1621585780000|2021-05-21 08:29:40|82921.1|82871.1|82908|82883|82922.9|82886.3|82907.5|82869.9|45
1621585790000|2021-05-21 08:29:50|82907.8|82882.8|82915.2|82865.2|82918.8|82883|82907.8|82863.3|47
1621585800000|2021-05-21 08:30:00|82914.5|82864.5|82916.7|82866.7|82919.1|82882.4|82904|82861.5|64
1621585810000|2021-05-21 08:30:10|82917|82867|82924.8|82874.8|82924.8|82887.8|82911.6|82865|52
1621585820000|2021-05-21 08:30:20|82925.1|82875.1|82929.3|82879.3|82929.3|82892.6|82912.4|82874.2|58
1621585830000|2021-05-21 08:30:30|82929.2|82879.2|82920.7|82895.7|82938.4|82895.7|82920.7|82877.7|48
1621585840000|2021-05-21 08:30:40|82920.3|82895.3|82930|82880|82931.5|82895.3|82920.3|82877.3|57
1621585850000|2021-05-21 08:30:50|82930.2|82880.2|82929|82879|82931.7|82892.8|82917.2|82878.9|26
1621585860000|2021-05-21 08:31:00|82929.2|82879.2|82910.6|82885.6|82929.2|82891.2|82909|82873.3|51
1621585870000|2021-05-21 08:31:10|82910.7|82885.7|82932.2|82882.2|82932.9|82895.6|82910|82875.7|57
1621585880000|2021-05-21 08:31:20|82932.1|82882.1|82933.8|82883.8|82934|82884|82929.4|82879.4|49
1621585890000|2021-05-21 08:31:30|82933.6|82883.6|82920.7|82895.7|82933.7|82896.6|82919.8|82882.9|31
1621585900000|2021-05-21 08:31:40|82920.6|82895.6|82927.4|82902.4|82945.7|82907.1|82920|82878.4|61
1621585910000|2021-05-21 08:31:50|82928|82903|82936.6|82886.6|82938.9|82905.1|82927|82886.6|38
1621585920000|2021-05-21 08:32:00|82936.7|82886.7|82927.6|82902.6|82944.8|82904.9|82922.8|82886.7|51
1621585930000|2021-05-21 08:32:10|82927.4|82902.4|82927.3|82902.3|82928.4|82903.4|82925.2|82900.2|43
1621585940000|2021-05-21 08:32:20|82927.4|82902.4|82931.1|82906.1|82933.1|82908.1|82927.4|82902.4|44
1621585950000|2021-05-21 08:32:30|82932.1|82907.1|82931.4|82906.4|82933.9|82908.9|82930.7|82905.7|27
1621585960000|2021-05-21 08:32:40|82931.6|82906.6|82933.3|82908.3|82934.3|82909.3|82931.6|82906.6|30
1621585970000|2021-05-21 08:32:50|82932.9|82907.9|82933.4|82908.4|82933.4|82908.4|82930.8|82905.8|23
1621585980000|2021-05-21 08:33:00|82933.2|82908.2|82934.1|82909.1|82934.5|82909.5|82931.5|82906.5|37
1621585990000|2021-05-21 08:33:10|82934.3|82909.3|82932.9|82907.9|82935.1|82910.1|82932.3|82907.3|32
1621586000000|2021-05-21 08:33:20|82933.2|82908.2|82934.4|82909.4|82935.3|82910.3|82931.8|82906.8|38
1621586010000|2021-05-21 08:33:30|82935|82910|82938|82913|82941.2|82916.2|82934.1|82909.1|43
1621586020000|2021-05-21 08:33:40|82939.1|82914.1|82946.4|82921.4|82946.5|82921.5|82936.9|82911.9|42
1621586030000|2021-05-21 08:33:50|82946.5|82921.5|82965.5|82915.5|82965.5|82927|82946.5|82913.7|47
1621586040000|2021-05-21 08:34:00|82953.6|82928.6|82950.7|82925.7|82965|82928.6|82949|82913.9|37
1621586050000|2021-05-21 08:34:10|82950|82925|82952.4|82927.4|82952.4|82927.4|82949.1|82924.1|26
1621586060000|2021-05-21 08:34:20|82955|82930|82961|82936|82961.4|82936.4|82955|82930|46
1621586070000|2021-05-21 08:34:30|82960.6|82935.6|82957.7|82932.7|82961|82936|82957|82932|40
1621586080000|2021-05-21 08:34:40|82957.5|82932.5|82966.2|82941.2|82966.9|82941.9|82957.5|82932.5|37
1621586090000|2021-05-21 08:34:50|82966.1|82941.1|82966.9|82941.9|82968.3|82943.3|82965.8|82940.8|39
1621586100000|2021-05-21 08:35:00|82966.7|82941.7|82956.4|82931.4|82966.7|82941.7|82956.2|82931.2|52
1621586110000|2021-05-21 08:35:10|82956.1|82931.1|82959.7|82934.7|82959.7|82934.7|82955.6|82930.6|39
1621586120000|2021-05-21 08:35:20|82959.3|82934.3|82958.1|82933.1|82959.6|82934.6|82956.4|82931.4|55
1621586130000|2021-05-21 08:35:30|82957.9|82932.9|82962.6|82937.6|82970.5|82945.5|82957.9|82932.9|58
1621586140000|2021-05-21 08:35:40|82963.1|82938.1|82962.7|82937.7|82963.7|82938.7|82961.5|82936.5|36
1621586150000|2021-05-21 08:35:50|82963|82938|82963|82938|82966.5|82941.5|82962.6|82937.6|39
1621586160000|2021-05-21 08:36:00|82963.1|82938.1|82957.9|82932.9|82964.9|82939.9|82957.9|82932.9|57
1621586170000|2021-05-21 08:36:10|82956.4|82931.4|82953.4|82928.4|82957.8|82932.8|82952.9|82927.9|44
1621586180000|2021-05-21 08:36:20|82953.1|82928.1|82954.8|82929.8|82955|82930|82952.6|82927.6|50
1621586190000|2021-05-21 08:36:30|82954.9|82929.9|82962.9|82937.9|82962.9|82937.9|82954.5|82929.5|46
1621586200000|2021-05-21 08:36:40|82962.2|82937.2|82962.7|82937.7|82963.8|82938.8|82959.8|82934.8|50
1621586210000|2021-05-21 08:36:50|82962.9|82937.9|82970.7|82945.7|82970.7|82945.7|82961.9|82936.9|39
1621586220000|2021-05-21 08:37:00|82970.5|82945.5|82965.1|82940.1|82970.5|82945.5|82964.1|82939.1|44
1621586230000|2021-05-21 08:37:10|82965.5|82940.5|82962.5|82937.5|82965.5|82940.5|82959.7|82934.7|44
1621586240000|2021-05-21 08:37:20|82962.4|82937.4|82966.2|82941.2|82969|82944|82961.7|82936.7|31
1621586250000|2021-05-21 08:37:30|82965.5|82940.5|82958|82933|82967.7|82942.7|82957.8|82932.8|45
1621586260000|2021-05-21 08:37:40|82957.7|82932.7|82955.7|82930.7|82959.3|82934.3|82955.7|82930.7|49
1621586270000|2021-05-21 08:37:50|82956.3|82931.3|82956.4|82931.4|82956.4|82931.4|82955.3|82930.3|29
1621586280000|2021-05-21 08:38:00|82957|82932|82956|82931|82957.3|82932.3|82955.4|82930.4|31
1621586290000|2021-05-21 08:38:10|82955.8|82930.8|82956.3|82931.3|82957.7|82932.7|82955.6|82930.6|27
1621586300000|2021-05-21 08:38:20|82956.1|82931.1|82954|82929|82956.3|82931.3|82954|82929|38
1621586310000|2021-05-21 08:38:30|82954.3|82929.3|82949.8|82924.8|82954.7|82929.7|82949.7|82924.7|39
1621586320000|2021-05-21 08:38:40|82949.2|82924.2|82952|82927|82952|82927|82947.8|82922.8|44
1621586330000|2021-05-21 08:38:50|82952.1|82927.1|82950.1|82925.1|82952.5|82927.5|82950.1|82925.1|28
1621586340000|2021-05-21 08:39:00|82950.2|82925.2|82949.9|82924.9|82950.8|82925.8|82946.4|82921.4|35
1621586350000|2021-05-21 08:39:10|82950.9|82925.9|82953.9|82928.9|82955.7|82930.7|82950.4|82925.4|43
1621586360000|2021-05-21 08:39:20|82954|82929|82958|82933|82958.5|82933.5|82953.1|82928.1|27
1621586370000|2021-05-21 08:39:30|82958.2|82933.2|82965.7|82940.7|82973|82940.7|82956.2|82923|34
1621586380000|2021-05-21 08:39:40|82969.6|82944.6|82970.8|82945.8|82972.7|82947.7|82968.1|82943.1|44
1621586390000|2021-05-21 08:39:50|82971.3|82946.3|82970.4|82945.4|82971.6|82946.6|82966.8|82941.8|39
1621586400000|2021-05-21 08:40:00|82970.3|82945.3|82969.6|82944.6|82970.9|82945.9|82968.3|82943.3|32
1621586410000|2021-05-21 08:40:10|82969.3|82944.3|82966.6|82941.6|82970.2|82945.2|82966.4|82941.4|35
1621586420000|2021-05-21 08:40:20|82966.7|82941.7|82952.9|82927.9|82969|82944|82952.6|82927.6|50
1621586430000|2021-05-21 08:40:30|82952.6|82927.6|82945|82920|82953.1|82928.1|82944.7|82919.7|35
1621586440000|2021-05-21 08:40:40|82944.4|82919.4|82943.8|82918.8|82946.1|82921.1|82942.2|82917.2|40
1621586450000|2021-05-21 08:40:50|82944.3|82919.3|82942.1|82917.1|82944.3|82919.3|82941.8|82916.8|33
1621586460000|2021-05-21 08:41:00|82942.8|82917.8|82942.2|82917.2|82945.2|82920.2|82942.2|82917.2|37
1621586470000|2021-05-21 08:41:10|82942.3|82917.3|82942.3|82917.3|82943.7|82918.7|82941.8|82916.8|26
1621586480000|2021-05-21 08:41:20|82942.2|82917.2|82934.9|82909.9|82942.3|82917.3|82934.5|82909.5|34
1621586490000|2021-05-21 08:41:30|82935|82910|82920.6|82895.6|82936.1|82911.1|82920.6|82895.6|34
1621586500000|2021-05-21 08:41:40|82923.1|82898.1|82934.3|82909.3|82935.2|82910.2|82922.8|82897.8|48
1621586510000|2021-05-21 08:41:50|82933.8|82908.8|82937.9|82912.9|82942.1|82917.1|82933.4|82908.4|53
1621586520000|2021-05-21 08:42:00|82939.2|82914.2|82953.7|82928.7|82956.1|82931.1|82939.2|82914.2|57
1621586530000|2021-05-21 08:42:10|82954.1|82929.1|82959.9|82934.9|82961.6|82936.6|82953.3|82928.3|39
1621586540000|2021-05-21 08:42:20|82959.6|82934.6|82955.8|82930.8|82959.7|82934.7|82955.3|82930.3|40
1621586550000|2021-05-21 08:42:30|82955.9|82930.9|82960.8|82935.8|82961.8|82936.8|82955.9|82930.9|34
1621586560000|2021-05-21 08:42:40|82960.9|82935.9|82962.2|82937.2|82962.7|82937.7|82960.5|82935.5|35
1621586570000|2021-05-21 08:42:50|82962.1|82937.1|82952|82927|82962.4|82937.4|82951.3|82926.3|39
1621586580000|2021-05-21 08:43:00|82951.6|82926.6|82956.7|82931.7|82958|82933|82951.6|82926.6|28
1621586590000|2021-05-21 08:43:10|82956.3|82931.3|82958.9|82933.9|82959.2|82934.2|82955.6|82930.6|24
1621586600000|2021-05-21 08:43:20|82957.3|82932.3|82956.6|82931.6|82957.4|82932.4|82956|82931|28
1621586610000|2021-05-21 08:43:30|82956.5|82931.5|82957.3|82932.3|82957.6|82932.6|82956.3|82931.3|20
1621586620000|2021-05-21 08:43:40|82957|82932|82963|82938|82963.8|82938.8|82956.4|82931.4|31
1621586630000|2021-05-21 08:43:50|82962.4|82937.4|82963.7|82938.7|82964.4|82939.4|82959.3|82934.3|40
1621586640000|2021-05-21 08:44:00|82963.8|82938.8|82967.4|82942.4|82968|82943|82961.5|82936.5|51
1621586650000|2021-05-21 08:44:10|82966.6|82941.6|82966.4|82941.4|82967.3|82942.3|82965.3|82940.3|33
1621586660000|2021-05-21 08:44:20|82966.6|82941.6|82965.7|82940.7|82966.7|82941.7|82965.2|82940.2|22
1621586670000|2021-05-21 08:44:30|82965.9|82940.9|82967.2|82942.2|82967.5|82942.5|82965.4|82940.4|15
1621586680000|2021-05-21 08:44:40|82967.3|82942.3|82974.5|82949.5|82976.6|82951.6|82967.3|82942.3|26
1621586690000|2021-05-21 08:44:50|82975.6|82950.6|82969.6|82944.6|82975.6|82950.6|82969.6|82944.6|33
1621586700000|2021-05-21 08:45:00|82969.3|82944.3|82963.2|82938.2|82969.3|82944.3|82963.2|82938.2|25
1621586710000|2021-05-21 08:45:10|82963|82938|82964.9|82939.9|82965.7|82940.7|82958.2|82933.2|54
1621586720000|2021-05-21 08:45:20|82964.8|82939.8|82978.8|82953.8|82982.2|82957.2|82964.8|82939.8|54
1621586730000|2021-05-21 08:45:30|82979.2|82954.2|82963.9|82938.9|82979.2|82954.2|82963.6|82938.6|57
1621586740000|2021-05-21 08:45:40|82964|82939|82966.7|82941.7|82967.5|82942.5|82961.3|82936.3|53
1621586750000|2021-05-21 08:45:50|82966.3|82941.3|82970.4|82945.4|82971.7|82946.7|82965.9|82940.9|43
1621586760000|2021-05-21 08:46:00|82970.2|82945.2|82978.8|82953.8|82979.7|82954.7|82969.9|82944.9|54
1621586770000|2021-05-21 08:46:10|82978.5|82953.5|82981.2|82956.2|82986.4|82961.4|82977.6|82952.6|48
1621586780000|2021-05-21 08:46:20|82980.7|82955.7|82983.9|82958.9|82985.2|82960.2|82980.7|82955.7|44
1621586790000|2021-05-21 08:46:30|82983.6|82958.6|82962.1|82937.1|82984|82959|82962.1|82937.1|61
1621586800000|2021-05-21 08:46:40|82962.8|82937.8|82962.8|82937.8|82962.8|82937.8|82957.5|82932.5|51
1621586810000|2021-05-21 08:46:50|82963|82938|82965.4|82940.4|82966.2|82941.2|82963|82938|43
1621586820000|2021-05-21 08:47:00|82964.1|82939.1|82958.6|82933.6|82966.3|82941.3|82957.7|82932.7|58
1621586830000|2021-05-21 08:47:10|82958.9|82933.9|82963.2|82938.2|82964.2|82939.2|82958.6|82933.6|43
1621586840000|2021-05-21 08:47:20|82963.5|82938.5|82965.7|82940.7|82967.3|82942.3|82959.7|82934.7|44
1621586850000|2021-05-21 08:47:30|82965.8|82940.8|82956.7|82931.7|82965.8|82940.8|82956.7|82931.7|36
1621586860000|2021-05-21 08:47:40|82956.8|82931.8|82959.1|82934.1|82960.4|82935.4|82956.7|82931.7|33
1621586870000|2021-05-21 08:47:50|82959|82934|82958.3|82933.3|82959.5|82934.5|82956.3|82931.3|49
1621586880000|2021-05-21 08:48:00|82957.9|82932.9|82963.5|82938.5|82965|82940|82957.4|82932.4|56
1621586890000|2021-05-21 08:48:10|82963.9|82938.9|82959.4|82934.4|82964.5|82939.5|82959.4|82934.4|42
1621586900000|2021-05-21 08:48:20|82958.7|82933.7|82957.3|82932.3|82959.7|82934.7|82956.8|82931.8|33
1621586910000|2021-05-21 08:48:30|82956.9|82931.9|82956.8|82931.8|82957.4|82932.4|82956.5|82931.5|24
1621586920000|2021-05-21 08:48:40|82956.7|82931.7|82959|82934|82960.9|82935.9|82955.4|82930.4|43
1621586930000|2021-05-21 08:48:50|82959.4|82934.4|82966.6|82941.6|82967.9|82942.9|82959|82934|47
1621586940000|2021-05-21 08:49:00|82965.9|82940.9|82969.3|82944.3|82972.7|82947.7|82965.9|82940.9|46
1621586950000|2021-05-21 08:49:10|82969|82944|82962.9|82937.9|82969|82944|82962.8|82937.8|43
1621586960000|2021-05-21 08:49:20|82963.2|82938.2|82971.3|82946.3|82971.3|82946.3|82963.2|82938.2|37
1621586970000|2021-05-21 08:49:30|82969.2|82944.2|82987.5|82962.5|82988.8|82963.8|82968.8|82943.8|60
1621586980000|2021-05-21 08:49:40|82990.4|82965.4|82989.5|82964.5|82995.1|82970.1|82989.2|82964.2|53
1621586990000|2021-05-21 08:49:50|82989.7|82964.7|82990|82965|82993.4|82968.4|82989|82964|47
1621587000000|2021-05-21 08:50:00|82990.2|82965.2|82981.7|82956.7|82990.3|82965.3|82981.4|82956.4|47
1621587010000|2021-05-21 08:50:10|82981.8|82956.8|82972.7|82947.7|82981.8|82956.8|82971.7|82946.7|50
1621587020000|2021-05-21 08:50:20|82972.8|82947.8|82962.9|82937.9|82972.8|82947.8|82961.9|82936.9|49
1621587030000|2021-05-21 08:50:30|82963.4|82938.4|82965|82940|82965.8|82940.8|82962.5|82937.5|44
1621587040000|2021-05-21 08:50:40|82963.7|82938.7|82965.4|82940.4|82967.7|82942.7|82960.9|82935.9|56
1621587050000|2021-05-21 08:50:50|82966.2|82941.2|82966|82941|82969.1|82944.1|82963.9|82938.9|48
1621587060000|2021-05-21 08:51:00|82966.4|82941.4|82966.6|82941.6|82968.5|82943.5|82964.8|82939.8|46
1621587070000|2021-05-21 08:51:10|82966.4|82941.4|82955.1|82930.1|82966.6|82941.6|82954.8|82929.8|55
1621587080000|2021-05-21 08:51:20|82954.9|82929.9|82954.5|82929.5|82955.1|82930.1|82949.9|82924.9|55
1621587090000|2021-05-21 08:51:30|82954.9|82929.9|82954.9|82929.9|82956.2|82931.2|82951.2|82926.2|36
1621587100000|2021-05-21 08:51:40|82954.1|82929.1|82956|82931|82957.2|82932.2|82954.1|82929.1|42
1621587110000|2021-05-21 08:51:50|82957|82932|82956|82931|82957.7|82932.7|82954.6|82929.6|55
1621587120000|2021-05-21 08:52:00|82954.9|82929.9|82962.4|82937.4|82965.3|82940.3|82954.9|82929.9|53
1621587130000|2021-05-21 08:52:10|82962.1|82937.1|82963|82938|82964.8|82939.8|82961.9|82936.9|31
1621587140000|2021-05-21 08:52:20|82964.4|82939.4|82957.3|82932.3|82969.7|82944.7|82956.6|82931.6|55
1621587150000|2021-05-21 08:52:30|82957.8|82932.8|82957.8|82932.8|82958.8|82933.8|82956.2|82931.2|40
1621587160000|2021-05-21 08:52:40|82958|82933|82954.8|82929.8|82958.1|82933.1|82952.4|82927.4|29
1621587170000|2021-05-21 08:52:50|82954.5|82929.5|82954.8|82929.8|82959.8|82934.8|82954.5|82929.5|41
1621587180000|2021-05-21 08:53:00|82955.3|82930.3|82955.4|82930.4|82956|82931|82952.6|82927.6|34
1621587190000|2021-05-21 08:53:10|82955.6|82930.6|82957.7|82932.7|82959.6|82934.6|82955|82930|50
1621587200000|2021-05-21 08:53:20|82957|82932|82952.1|82927.1|82957|82932|82951.5|82926.5|53
1621587210000|2021-05-21 08:53:30|82952.3|82927.3|82950.9|82925.9|82953.4|82928.4|82949.6|82924.6|43
1621587220000|2021-05-21 08:53:40|82950.8|82925.8|82946.4|82921.4|82951.2|82926.2|82945.1|82920.1|30
1621587230000|2021-05-21 08:53:50|82946.3|82921.3|82946.3|82921.3|82946.5|82921.5|82945.3|82920.3|28
1621587240000|2021-05-21 08:54:00|82946.5|82921.5|82946.8|82921.8|82948.5|82923.5|82946.2|82921.2|34
1621587250000|2021-05-21 08:54:10|82947|82922|82942.1|82917.1|82947.2|82922.2|82940.9|82915.9|33
1621587260000|2021-05-21 08:54:20|82940.4|82915.4|82937|82912|82940.4|82915.4|82934.9|82909.9|53
1621587270000|2021-05-21 08:54:30|82936.9|82911.9|82941.7|82916.7|82944.3|82919.3|82936.9|82911.9|52
1621587280000|2021-05-21 08:54:40|82941.6|82916.6|82938.6|82913.6|82941.6|82916.6|82936.8|82911.8|37
1621587290000|2021-05-21 08:54:50|82937.5|82912.5|82936.2|82911.2|82938.9|82913.9|82936.2|82911.2|39
1621587300000|2021-05-21 08:55:00|82935.8|82910.8|82942.8|82917.8|82943.1|82918.1|82932.8|82907.8|47
1621587310000|2021-05-21 08:55:10|82942.7|82917.7|82926.5|82901.5|82943.2|82918.2|82924.3|82899.3|57
1621587320000|2021-05-21 08:55:20|82927.1|82902.1|82923.7|82898.7|82927.3|82902.3|82921.8|82896.8|45
1621587330000|2021-05-21 08:55:30|82924|82899|82921.2|82896.2|82924.4|82899.4|82919.1|82894.1|46
1621587340000|2021-05-21 08:55:40|82920.8|82895.8|82905.2|82880.2|82920.8|82895.8|82904.2|82879.2|48
1621587350000|2021-05-21 08:55:50|82905.6|82880.6|82907.6|82882.6|82909.7|82884.7|82904.3|82879.3|46
1621587360000|2021-05-21 08:56:00|82907.7|82882.7|82904.9|82879.9|82910|82885|82904.8|82879.8|31
1621587370000|2021-05-21 08:56:10|82904.4|82879.4|82907.8|82882.8|82908.5|82883.5|82900.5|82875.5|52
1621587380000|2021-05-21 08:56:20|82907.7|82882.7|82908.3|82883.3|82908.8|82883.8|82905.6|82880.6|31
1621587390000|2021-05-21 08:56:30|82908.6|82883.6|82907.4|82882.4|82909.2|82884.2|82906.4|82881.4|34
1621587400000|2021-05-21 08:56:40|82907.2|82882.2|82907.1|82882.1|82907.9|82882.9|82906.6|82881.6|20
1621587410000|2021-05-21 08:56:50|82907.6|82882.6|82909.5|82884.5|82911.2|82886.2|82906.2|82881.2|34
1621587420000|2021-05-21 08:57:00|82910.8|82885.8|82921.4|82896.4|82922.1|82897.1|82910.2|82885.2|56
1621587430000|2021-05-21 08:57:10|82920.6|82895.6|82911.6|82886.6|82922.6|82896.5|82909.7|82872.6|53
1621587440000|2021-05-21 08:57:20|82911.5|82886.5|82912.9|82887.9|82916.3|82891.3|82911.3|82886.3|43
1621587450000|2021-05-21 08:57:30|82913.7|82888.7|82914.8|82889.8|82917.6|82892.6|82911.2|82886.2|57
1621587460000|2021-05-21 08:57:40|82915.8|82890.8|82912|82887|82916.6|82891.6|82911.7|82886.7|45
1621587470000|2021-05-21 08:57:50|82912.5|82887.5|82911.4|82886.4|82921.3|82890|82908.7|82870.1|36
1621587480000|2021-05-21 08:58:00|82911.3|82886.3|82907.9|82882.9|82912|82887|82905.5|82880.5|51
1621587490000|2021-05-21 08:58:10|82908.5|82883.5|82907.5|82882.5|82910|82885|82905.5|82880.5|45
1621587500000|2021-05-21 08:58:20|82907.8|82882.8|82908.8|82883.8|82909.5|82884.5|82905.5|82880.5|41
1621587510000|2021-05-21 08:58:30|82908.7|82883.7|82903.1|82878.1|82909.1|82884.1|82902.6|82877.6|45
1621587520000|2021-05-21 08:58:40|82902.5|82877.5|82907.8|82882.8|82908.1|82883.1|82902.5|82877.5|37
1621587530000|2021-05-21 08:58:50|82907.6|82882.6|82907.6|82882.6|82908.3|82883.3|82904.6|82879.6|38
1621587540000|2021-05-21 08:59:00|82907.3|82882.3|82907.7|82882.7|82908.2|82883.2|82906.7|82881.7|35
1621587550000|2021-05-21 08:59:10|82907.5|82882.5|82919.8|82894.8|82924.3|82899.3|82903.4|82878.4|60
1621587560000|2021-05-21 08:59:20|82919.6|82894.6|82918.8|82893.8|82933.6|82898.8|82918|82880.7|54
1621587570000|2021-05-21 08:59:30|82916.9|82891.9|82918.5|82893.5|82921.2|82896.2|82916.9|82891.9|35
1621587580000|2021-05-21 08:59:40|82918.4|82893.4|82911.4|82886.4|82933.5|82897.4|82911|82875.2|56
1621587590000|2021-05-21 08:59:50|82911.9|82886.9|82919.3|82869.3|82926.2|82889.4|82908.5|82868.9|53
1621587600000|2021-05-21 09:00:00|82918.8|82868.8|82904.7|82879.7|82920.7|82881.7|82902.2|82868.2|58
1621587610000|2021-05-21 09:00:10|82903.8|82878.8|82908.7|82883.7|82908.9|82883.9|82903.8|82878.8|43
1621587620000|2021-05-21 09:00:20|82908.4|82883.4|82904.4|82879.4|82912.9|82887.9|82903.8|82878.8|51
1621587630000|2021-05-21 09:00:30|82905.2|82880.2|82894|82869|82905.4|82880.4|82891.4|82866.4|49
1621587640000|2021-05-21 09:00:40|82893.7|82868.7|82893.5|82868.5|82894.2|82869.2|82888.9|82863.9|36
1621587650000|2021-05-21 09:00:50|82893.6|82868.6|82892.9|82867.9|82893.6|82868.6|82890.9|82865.9|34
1621587660000|2021-05-21 09:01:00|82893|82868|82900.4|82875.4|82905.6|82880.6|82891.6|82866.6|60
1621587670000|2021-05-21 09:01:10|82900.7|82875.7|82902|82877|82902.2|82877.2|82899.4|82874.4|46
1621587680000|2021-05-21 09:01:20|82901.9|82876.9|82898.7|82873.7|82902|82877|82897.6|82872.6|44
1621587690000|2021-05-21 09:01:30|82899|82874|82900.1|82875.1|82908.4|82883.4|82898.3|82873.3|39
1621587700000|2021-05-21 09:01:40|82899.8|82874.8|82896.9|82871.9|82900.6|82875.6|82895.8|82870.8|41
1621587710000|2021-05-21 09:01:50|82897.5|82872.5|82899.6|82874.6|82899.6|82874.6|82891.6|82866.6|32
1621587720000|2021-05-21 09:02:00|82899.2|82874.2|82904.5|82879.5|82905.9|82880.9|82898.5|82873.5|52
1621587730000|2021-05-21 09:02:10|82904.1|82879.1|82906.8|82881.8|82909|82884|82902|82877|51
1621587740000|2021-05-21 09:02:20|82906.5|82881.5|82907.9|82882.9|82909.5|82884.5|82906.2|82881.2|38
1621587750000|2021-05-21 09:02:30|82908.7|82883.7|82908.6|82883.6|82909.1|82884.1|82904.1|82879.1|47
1621587760000|2021-05-21 09:02:40|82908.8|82883.8|82911|82886|82913.1|82888.1|82908.1|82883.1|50
1621587770000|2021-05-21 09:02:50|82910.4|82885.4|82908.7|82883.7|82914.8|82889.8|82907.6|82882.6|36
1621587780000|2021-05-21 09:03:00|82908|82883|82904.7|82879.7|82909.2|82884.2|82903|82878|34
1621587790000|2021-05-21 09:03:10|82904.8|82879.8|82881.8|82856.8|82904.9|82879.9|82881.7|82856.7|51
1621587800000|2021-05-21 09:03:20|82882.3|82857.3|82873.5|82848.5|82883.3|82858.3|82873.5|82848.5|44
1621587810000|2021-05-21 09:03:30|82871.5|82846.5|82871.2|82846.2|82872.8|82847.8|82870.6|82845.6|38
1621587820000|2021-05-21 09:03:40|82871.1|82846.1|82872.8|82847.8|82881.6|82848|82868.6|82829.5|37
1621587830000|2021-05-21 09:03:50|82872.9|82847.9|82879.2|82854.2|82879.9|82854.9|82872.4|82847.4|37
1621587840000|2021-05-21 09:04:00|82879.4|82854.4|82881.9|82856.9|82895.4|82857.8|82879|82845.4|55
1621587850000|2021-05-21 09:04:10|82881.7|82856.7|82877.3|82852.3|82882.3|82857.3|82876.9|82851.9|48
1621587860000|2021-05-21 09:04:20|82877.2|82852.2|82878.1|82853.1|82878.8|82853.8|82876|82851|41
1621587870000|2021-05-21 09:04:30|82878.3|82853.3|82873.5|82848.5|82878.6|82853.6|82872.8|82847.8|43
1621587880000|2021-05-21 09:04:40|82873.6|82848.6|82877.6|82852.6|82889.4|82852.9|82873.3|82838.7|45
1621587890000|2021-05-21 09:04:50|82877.2|82852.2|82880.5|82855.5|82883.4|82858.4|82877.1|82852.1|46
1621587900000|2021-05-21 09:05:00|82880.8|82855.8|82888.3|82863.3|82897|82863.3|82880|82847|51
1621587910000|2021-05-21 09:05:10|82888.4|82863.4|82889.3|82864.3|82890.6|82865.6|82887.7|82862.7|49
1621587920000|2021-05-21 09:05:20|82889.4|82864.4|82891|82866|82891.4|82866.4|82889.2|82864.2|37
1621587930000|2021-05-21 09:05:30|82891.1|82866.1|82888.8|82863.8|82891.3|82866.3|82888.3|82863.3|37
1621587940000|2021-05-21 09:05:40|82888.7|82863.7|82886.5|82861.5|82888.7|82863.7|82885.9|82860.9|30
1621587950000|2021-05-21 09:05:50|82887|82862|82889.4|82864.4|82890.3|82865.3|82884.7|82859.7|39
1621587960000|2021-05-21 09:06:00|82889.3|82864.3|82888.9|82863.9|82889.3|82864.3|82885.6|82860.6|31
1621587970000|2021-05-21 09:06:10|82888.8|82863.8|82887.6|82862.6|82888.8|82863.8|82884.1|82859.1|35
1621587980000|2021-05-21 09:06:20|82887.3|82862.3|82887.5|82862.5|82888.5|82863.5|82883.4|82858.4|46
1621587990000|2021-05-21 09:06:30|82887.3|82862.3|82895.2|82870.2|82909|82870.9|82887.3|82853.2|51
1621588000000|2021-05-21 09:06:40|82894.9|82869.9|82896.3|82871.3|82898.1|82873.1|82894.9|82869.9|44
1621588010000|2021-05-21 09:06:50|82896.2|82871.2|82894.2|82869.2|82910.2|82871.4|82892.6|82858.5|52
1621588020000|2021-05-21 09:07:00|82894|82869|82893|82868|82895.6|82870.6|82892.8|82867.8|41
1621588030000|2021-05-21 09:07:10|82892.7|82867.7|82896.8|82871.8|82899.6|82874.6|82892.4|82867.4|47
1621588040000|2021-05-21 09:07:20|82896.4|82871.4|82896|82871|82897.2|82872.2|82895.6|82870.6|37
1621588050000|2021-05-21 09:07:30|82896.3|82871.3|82894.1|82869.1|82896.3|82871.3|82892.3|82867.3|48
1621588060000|2021-05-21 09:07:40|82894|82869|82895.1|82870.1|82895.7|82870.7|82894|82869|28
1621588070000|2021-05-21 09:07:50|82895|82870|82889.4|82864.4|82895.2|82870.2|82888.6|82863.6|40
1621588080000|2021-05-21 09:08:00|82888.7|82863.7|82885.6|82860.6|82890.2|82865.2|82884.6|82859.6|38
1621588090000|2021-05-21 09:08:10|82885.4|82860.4|82885.6|82860.6|82887.9|82862.9|82884.2|82859.2|29
1621588100000|2021-05-21 09:08:20|82886.7|82861.7|82883.6|82858.6|82890.7|82865.7|82883.6|82858.6|44
1621588110000|2021-05-21 09:08:30|82884.2|82859.2|82883.1|82858.1|82884.5|82859.5|82883.1|82858.1|26
1621588120000|2021-05-21 09:08:40|82881.2|82856.2|82885.2|82860.2|82885.4|82860.4|82880.6|82855.6|51
1621588130000|2021-05-21 09:08:50|82885.6|82860.6|82889.4|82864.4|82891.5|82866.5|82884.6|82859.6|49
1621588140000|2021-05-21 09:09:00|82889.3|82864.3|82881.2|82856.2|82890.7|82865.7|82881.2|82856.2|50
1621588150000|2021-05-21 09:09:10|82880|82855|82878|82853|82881.7|82856.7|82877.3|82852.3|45
1621588160000|2021-05-21 09:09:20|82878.2|82853.2|82877.6|82852.6|82878.6|82853.6|82877.1|82852.1|33
1621588170000|2021-05-21 09:09:30|82877.5|82852.5|82882.2|82857.2|82884|82859|82877.5|82852.5|39
1621588180000|2021-05-21 09:09:40|82881.7|82856.7|82870.9|82845.9|82881.7|82856.7|82869.6|82844.6|52
1621588190000|2021-05-21 09:09:50|82870.3|82845.3|82870.7|82845.7|82871.5|82846.5|82867.1|82842.1|46
1621588200000|2021-05-21 09:10:00|82870.8|82845.8|82867|82842|82872.2|82847.2|82863.3|82838.3|49
1621588210000|2021-05-21 09:10:10|82866.2|82841.2|82867.6|82842.6|82868|82843|82864.5|82839.5|44
1621588220000|2021-05-21 09:10:20|82867.5|82842.5|82867.2|82842.2|82867.7|82842.7|82865.4|82840.4|43
1621588230000|2021-05-21 09:10:30|82862.2|82837.2|82860.6|82835.6|82862.2|82837.2|82858|82833|42
1621588240000|2021-05-21 09:10:40|82860.5|82835.5|82856.7|82831.7|82870.8|82836.2|82856|82820.8|34
1621588250000|2021-05-21 09:10:50|82857.3|82832.3|82861.7|82836.7|82862.2|82837.2|82856.9|82831.9|51
1621588260000|2021-05-21 09:11:00|82861.5|82836.5|82852.7|82827.7|82864.2|82837.5|82850.8|82812.7|50
1621588270000|2021-05-21 09:11:10|82853.3|82828.3|82858.7|82833.7|82858.8|82833.8|82851.7|82826.7|44
1621588280000|2021-05-21 09:11:20|82858.5|82833.5|82856.4|82831.4|82858.7|82833.7|82856.3|82831.3|42
1621588290000|2021-05-21 09:11:30|82856.6|82831.6|82858.1|82833.1|82861|82836|82855.4|82830.4|53
1621588300000|2021-05-21 09:11:40|82857.9|82832.9|82855.8|82830.8|82859|82834|82855.1|82830.1|36
1621588310000|2021-05-21 09:11:50|82855.9|82830.9|82862.3|82837.3|82863.1|82838.1|82855.9|82830.9|43
1621588320000|2021-05-21 09:12:00|82862.4|82837.4|82861.5|82836.5|82862.6|82837.6|82860|82835|35
1621588330000|2021-05-21 09:12:10|82861.1|82836.1|82864.5|82839.5|82864.6|82839.6|82861|82836|24
1621588340000|2021-05-21 09:12:20|82865.1|82840.1|82871.9|82846.9|82872.7|82847.7|82864.7|82839.7|57
1621588350000|2021-05-21 09:12:30|82872|82847|82872.6|82847.6|82873.9|82848.9|82871.6|82846.6|34
1621588360000|2021-05-21 09:12:40|82872.7|82847.7|82868.3|82843.3|82873.7|82848.7|82868.2|82843.2|38
1621588370000|2021-05-21 09:12:50|82869.8|82844.8|82872.1|82847.1|82872.4|82847.4|82867|82842|40
1621588380000|2021-05-21 09:13:00|82871.8|82846.8|82870.6|82845.6|82874|82849|82867.6|82842.6|53
1621588390000|2021-05-21 09:13:10|82870.4|82845.4|82866.1|82841.1|82871.4|82846.4|82864.4|82839.4|41
1621588400000|2021-05-21 09:13:20|82866.4|82841.4|82869.5|82844.5|82869.6|82844.6|82866|82841|39
1621588410000|2021-05-21 09:13:30|82869.7|82844.7|82868.9|82843.9|82871.3|82846.3|82867.8|82842.8|47
1621588420000|2021-05-21 09:13:40|82868.6|82843.6|82864.5|82839.5|82868.9|82843.9|82861.1|82836.1|50
1621588430000|2021-05-21 09:13:50|82865.5|82840.5|82864|82839|82868.8|82843.8|82862.3|82837.3|45
1621588440000|2021-05-21 09:14:00|82863.9|82838.9|82865.9|82840.9|82867|82842|82862.9|82837.9|40
1621588450000|2021-05-21 09:14:10|82866.3|82841.3|82865.4|82840.4|82866.8|82841.8|82862.9|82837.9|47
1621588460000|2021-05-21 09:14:20|82864.6|82839.6|82863.1|82838.1|82867.3|82842.3|82863.1|82838.1|51
1621588470000|2021-05-21 09:14:30|82863.8|82838.8|82862|82837|82863.9|82838.9|82861.6|82836.6|25
1621588480000|2021-05-21 09:14:40|82862.7|82837.7|82872.2|82822.2|82873.1|82841.5|82860.2|82820.8|46
1621588490000|2021-05-21 09:14:50|82872|82822|82865.4|82840.4|82873.2|82841.4|82860.9|82822|61
1621588500000|2021-05-21 09:15:00|82865.3|82840.3|82869.2|82844.2|82871.2|82846.2|82865.3|82840.3|42
1621588510000|2021-05-21 09:15:10|82869|82844|82870|82845|82870.9|82845.9|82867.2|82842.2|43
1621588520000|2021-05-21 09:15:20|82869.7|82844.7|82855.2|82830.2|82870.5|82845.5|82855.2|82830.2|58
1621588530000|2021-05-21 09:15:30|82855|82830|82852.4|82827.4|82855|82830|82851|82826|44
1621588540000|2021-05-21 09:15:40|82852.3|82827.3|82863.9|82813.9|82864.1|82827.3|82848.6|82813.9|52
1621588550000|2021-05-21 09:15:50|82851.6|82826.6|82852.8|82827.8|82853.4|82828.4|82851.6|82826.6|28
1621588560000|2021-05-21 09:16:00|82852.9|82827.9|82859.7|82834.7|82859.7|82834.7|82852.9|82827.9|37
1621588570000|2021-05-21 09:16:10|82859.6|82834.6|82860.2|82835.2|82861.8|82836.8|82859.2|82834.2|37
1621588580000|2021-05-21 09:16:20|82860.3|82835.3|82859.8|82834.8|82860.6|82835.6|82859.5|82834.5|28
1621588590000|2021-05-21 09:16:30|82857.7|82832.7|82863.7|82838.7|82864|82839|82857.5|82832.5|60
1621588600000|2021-05-21 09:16:40|82864.7|82839.7|82864.2|82839.2|82866.2|82841.2|82863.7|82838.7|35
1621588610000|2021-05-21 09:16:50|82863.1|82838.1|82856.7|82831.7|82871.4|82838.1|82856.5|82821.2|49
1621588620000|2021-05-21 09:17:00|82856.6|82831.6|82855|82830|82859.1|82834.1|82854|82829|44
1621588630000|2021-05-21 09:17:10|82854.7|82829.7|82856|82831|82856.7|82831.7|82853.9|82828.9|36
1621588640000|2021-05-21 09:17:20|82855.4|82830.4|82853.9|82828.9|82855.5|82830.5|82849.7|82824.7|37
1621588650000|2021-05-21 09:17:30|82854.1|82829.1|82852.4|82827.4|82856.6|82831.6|82851.1|82826.1|46
1621588660000|2021-05-21 09:17:40|82852.8|82827.8|82856.4|82831.4|82856.6|82831.6|82852|82827|47
1621588670000|2021-05-21 09:17:50|82856.8|82831.8|82854.3|82829.3|82856.8|82831.8|82852|82827|42
1621588680000|2021-05-21 09:18:00|82854.2|82829.2|82850.2|82825.2|82854.3|82829.3|82848.9|82823.9|46
1621588690000|2021-05-21 09:18:10|82849.8|82824.8|82852.8|82827.8|82854.3|82829.3|82849.3|82824.3|26
1621588700000|2021-05-21 09:18:20|82853.9|82828.9|82852.1|82827.1|82854.9|82829.9|82850.8|82825.8|43
1621588710000|2021-05-21 09:18:30|82852.2|82827.2|82858|82833|82859.5|82834.5|82852.2|82827.2|35
1621588720000|2021-05-21 09:18:40|82858.2|82833.2|82875.5|82850.5|82889.3|82851.1|82858.2|82833.2|39
1621588730000|2021-05-21 09:18:50|82875|82850|82869.9|82844.9|82881.7|82850|82868.9|82831|39
1621588740000|2021-05-21 09:19:00|82870.5|82845.5|82863.3|82838.3|82870.5|82845.5|82861.1|82836.1|45
1621588750000|2021-05-21 09:19:10|82863.4|82838.4|82860.2|82835.2|82863.6|82838.6|82860.2|82835.2|44
1621588760000|2021-05-21 09:19:20|82859.9|82834.9|82857.9|82832.9|82860.4|82835.4|82855.9|82830.9|31
1621588770000|2021-05-21 09:19:30|82857.4|82832.4|82857.2|82832.2|82858.5|82833.5|82856.7|82831.7|20
1621588780000|2021-05-21 09:19:40|82857.4|82832.4|82858.4|82833.4|82860.5|82835.5|82857.4|82832.4|33
1621588790000|2021-05-21 09:19:50|82853|82828|82847.4|82822.4|82854|82829|82846.5|82821.5|37
1621588800000|2021-05-21 09:20:00|82847.6|82822.6|82843.5|82818.5|82852.5|82823|82839.7|82802|51
1621588810000|2021-05-21 09:20:10|82843.3|82818.3|82851.5|82801.5|82852.4|82818.7|82839.3|82800.4|39
1621588820000|2021-05-21 09:20:20|82851.4|82801.4|82838.2|82813.2|82851.4|82814.7|82836.9|82801.4|35
1621588830000|2021-05-21 09:20:30|82838.4|82813.4|82836.8|82811.8|82839.5|82814.5|82836.5|82811.5|45
1621588840000|2021-05-21 09:20:40|82836.5|82811.5|82840.1|82815.1|82842.3|82817.3|82834.9|82809.9|44
1621588850000|2021-05-21 09:20:50|82840.9|82815.9|82832.9|82807.9|82844.2|82819.2|82832|82807|51
1621588860000|2021-05-21 09:21:00|82831.6|82806.6|82836.5|82811.5|82845.9|82811.5|82829.7|82795.9|47
1621588870000|2021-05-21 09:21:10|82837.1|82812.1|82839.6|82814.6|82842|82817|82837|82812|44
1621588880000|2021-05-21 09:21:20|82839.4|82814.4|82842.5|82817.5|82843.3|82818.3|82839.4|82814.4|49
1621588890000|2021-05-21 09:21:30|82842.6|82817.6|82836.6|82811.6|82844.8|82819.8|82836.6|82811.6|44
1621588900000|2021-05-21 09:21:40|82836.2|82811.2|82827.5|82802.5|82836.2|82811.2|82824.8|82799.8|55
1621588910000|2021-05-21 09:21:50|82827.3|82802.3|82827.4|82802.4|82829.1|82804.1|82827|82802|39
1621588920000|2021-05-21 09:22:00|82827.6|82802.6|82824.9|82799.9|82829.3|82804.3|82824.1|82799.1|54
1621588930000|2021-05-21 09:22:10|82824.7|82799.7|82823.8|82798.8|82825|82800|82821.6|82796.6|46
1621588940000|2021-05-21 09:22:20|82824.1|82799.1|82829.4|82804.4|82830.7|82805.7|82822.1|82797.1|37
1621588950000|2021-05-21 09:22:30|82829.1|82804.1|82841.8|82816.8|82843|82818|82829.1|82804.1|54
1621588960000|2021-05-21 09:22:40|82842.3|82817.3|82833.6|82808.6|82842.3|82817.3|82832|82807|50
1621588970000|2021-05-21 09:22:50|82834.3|82809.3|82843.9|82818.9|82843.9|82818.9|82833.4|82808.4|37
1621588980000|2021-05-21 09:23:00|82844.1|82819.1|82844.5|82819.5|82844.5|82819.5|82841|82816|35
1621588990000|2021-05-21 09:23:10|82844.6|82819.6|82840.2|82815.2|82844.6|82819.6|82840.2|82815.2|30
1621589000000|2021-05-21 09:23:20|82852.1|82802.1|82838.1|82813.1|82852.1|82814.1|82837.6|82799.6|21
1621589010000|2021-05-21 09:23:30|82837.9|82812.9|82837.4|82812.4|82839.3|82814.3|82836.8|82811.8|20
1621589020000|2021-05-21 09:23:40|82837.3|82812.3|82836.8|82811.8|82838.1|82813.1|82835.7|82810.7|26
1621589030000|2021-05-21 09:23:50|82836.3|82811.3|82838.4|82813.4|82838.4|82813.4|82833.5|82808.5|19
1621589040000|2021-05-21 09:24:00|82837.8|82812.8|82832|82807|82837.8|82812.8|82831|82806|42
1621589050000|2021-05-21 09:24:10|82830|82805|82834.4|82809.4|82845.5|82809.8|82829.7|82795.5|46
1621589060000|2021-05-21 09:24:20|82834.6|82809.6|82828.1|82803.1|82834.6|82809.6|82828.1|82803.1|38
1621589070000|2021-05-21 09:24:30|82829.1|82804.1|82829.9|82804.9|82831.8|82806.8|82827.7|82802.7|42
1621589080000|2021-05-21 09:24:40|82830|82805|82830.4|82805.4|82830.4|82805.4|82829.6|82804.6|13
1621589090000|2021-05-21 09:24:50|82830|82805|82834.7|82809.7|82835.7|82810.7|82829.8|82804.8|48
1621589100000|2021-05-21 09:25:00|82834.2|82809.2|82831.3|82806.3|82834.5|82809.5|82831|82806|39
1621589110000|2021-05-21 09:25:10|82831.5|82806.5|82818.1|82793.1|82835.1|82810.1|82814.6|82789.6|48
1621589120000|2021-05-21 09:25:20|82817.8|82792.8|82813.5|82788.5|82818.1|82793.1|82812.7|82787.7|50
1621589130000|2021-05-21 09:25:30|82813.1|82788.1|82809.6|82784.6|82814.4|82789.4|82808.5|82783.5|53
1621589140000|2021-05-21 09:25:40|82809.5|82784.5|82808.6|82783.6|82811.8|82786.8|82806.4|82781.4|38
1621589150000|2021-05-21 09:25:50|82810.2|82785.2|82809.8|82784.8|82813.5|82788.5|82809.3|82784.3|36
1621589160000|2021-05-21 09:26:00|82808.1|82783.1|82811.8|82786.8|82822.3|82788.6|82806.5|82772.3|48
1621589170000|2021-05-21 09:26:10|82812.3|82787.3|82817.8|82792.8|82817.8|82792.8|82812.3|82787.3|35
1621589180000|2021-05-21 09:26:20|82817.5|82792.5|82820.2|82795.2|82820.2|82795.2|82817.5|82792.5|27
1621589190000|2021-05-21 09:26:30|82820.1|82795.1|82819.3|82794.3|82820.8|82795.8|82818.8|82793.8|30
1621589200000|2021-05-21 09:26:40|82819.2|82794.2|82820.1|82795.1|82820.1|82795.1|82818.2|82793.2|28
1621589210000|2021-05-21 09:26:50|82820.2|82795.2|82829.6|82804.6|82840.6|82804.6|82818.8|82789.4|44
1621589220000|2021-05-21 09:27:00|82829.5|82804.5|82833.2|82808.2|82833.2|82808.2|82827.7|82802.7|48
1621589230000|2021-05-21 09:27:10|82833|82808|82830.8|82805.8|82844.9|82808.9|82830.3|82793.8|35
1621589240000|2021-05-21 09:27:20|82831.3|82806.3|82829|82804|82831.3|82806.3|82826.4|82801.4|36
1621589250000|2021-05-21 09:27:30|82829.3|82804.3|82833.9|82808.9|82834.1|82809.1|82828.9|82803.9|37
1621589260000|2021-05-21 09:27:40|82834.1|82809.1|82836.4|82811.4|82836.9|82811.9|82833.1|82808.1|34
1621589270000|2021-05-21 09:27:50|82836.9|82811.9|82841|82816|82841.5|82816.5|82836.5|82811.5|41
1621589280000|2021-05-21 09:28:00|82841.2|82816.2|82836.7|82811.7|82841.3|82816.3|82835.9|82810.9|36
1621589290000|2021-05-21 09:28:10|82836.1|82811.1|82832.9|82807.9|82844.9|82811.8|82830.3|82794.3|42
1621589300000|2021-05-21 09:28:20|82833|82808|82835.5|82810.5|82839.8|82814.8|82832.6|82807.6|37
1621589310000|2021-05-21 09:28:30|82835.7|82810.7|82831.5|82806.5|82836.2|82811.2|82831.3|82806.3|46
1621589320000|2021-05-21 09:28:40|82831|82806|82830.4|82805.4|82833.5|82808.5|82829.2|82804.2|49
1621589330000|2021-05-21 09:28:50|82830|82805|82829.5|82804.5|82842.6|82807|82828.5|82791.6|44
1621589340000|2021-05-21 09:29:00|82830.1|82805.1|82822.2|82797.2|82839|82805.2|82817.6|82787.4|47
1621589350000|2021-05-21 09:29:10|82822.4|82797.4|82826.6|82801.6|82826.6|82801.6|82822.2|82797.2|31
1621589360000|2021-05-21 09:29:20|82826.5|82801.5|82826.8|82801.8|82828.9|82803.9|82825.1|82800.1|55
1621589370000|2021-05-21 09:29:30|82826.1|82801.1|82822.5|82797.5|82826.6|82801.6|82821.4|82796.4|28
1621589380000|2021-05-21 09:29:40|82823.4|82798.4|82823|82798|82823.7|82798.7|82822.3|82797.3|32
1621589390000|2021-05-21 09:29:50|82822.7|82797.7|82825.8|82800.8|82825.8|82800.8|82822.4|82797.4|34
1621589400000|2021-05-21 09:30:00|82827|82802|82831.1|82806.1|82831.1|82806.1|82825.9|82800.9|40
1621589410000|2021-05-21 09:30:10|82831.6|82806.6|82834.6|82809.6|82834.7|82809.7|82831.2|82806.2|33
1621589420000|2021-05-21 09:30:20|82836|82811|82837.3|82812.3|82838.7|82813.7|82834.9|82809.9|37
1621589430000|2021-05-21 09:30:30|82837.5|82812.5|82842.2|82817.2|82842.2|82817.2|82837.3|82812.3|23
1621589440000|2021-05-21 09:30:40|82840.9|82815.9|82831.7|82806.7|82842.5|82817.5|82830.5|82805.5|59
1621589450000|2021-05-21 09:30:50|82831.8|82806.8|82830.7|82805.7|82832.1|82807.1|82829.8|82804.8|38
1621589460000|2021-05-21 09:31:00|82832.6|82807.6|82835.4|82810.4|82836.2|82811.2|82831.2|82806.2|47
1621589470000|2021-05-21 09:31:10|82835.5|82810.5|82837.3|82812.3|82838.1|82813.1|82835|82810|27
1621589480000|2021-05-21 09:31:20|82837.4|82812.4|82829|82804|82837.4|82812.4|82828.7|82803.7|42
1621589490000|2021-05-21 09:31:30|82828.7|82803.7|82825.5|82800.5|82829.4|82804.4|82823.7|82798.7|41
1621589500000|2021-05-21 09:31:40|82826|82801|82819.2|82794.2|82826|82801|82818.9|82793.9|41
1621589510000|2021-05-21 09:31:50|82818.7|82793.7|82823.9|82798.9|82828.1|82803.1|82818.7|82793.7|42
1621589520000|2021-05-21 09:32:00|82823.8|82798.8|82826.6|82801.6|82840.3|82803.9|82823.6|82790.3|57
1621589530000|2021-05-21 09:32:10|82826.5|82801.5|82827.7|82802.7|82827.8|82802.8|82824.9|82799.9|32
1621589540000|2021-05-21 09:32:20|82827.1|82802.1|82826.7|82801.7|82828.8|82803.8|82825.3|82800.3|48
1621589550000|2021-05-21 09:32:30|82826.8|82801.8|82826.6|82801.6|82829.3|82804.3|82821.6|82796.6|39
1621589560000|2021-05-21 09:32:40|82827.5|82802.5|82826.8|82801.8|82828.6|82803.6|82825.6|82800.6|43
1621589570000|2021-05-21 09:32:50|82827.2|82802.2|82827.2|82802.2|82827.4|82802.4|82825.9|82800.9|16
1621589580000|2021-05-21 09:33:00|82827.3|82802.3|82829.4|82804.4|82829.4|82804.4|82826.6|82801.6|31
1621589590000|2021-05-21 09:33:10|82829.5|82804.5|82830.1|82805.1|82831.2|82806.2|82827.8|82802.8|41
1621589600000|2021-05-21 09:33:20|82830.2|82805.2|82831.2|82806.2|82831.3|82806.3|82828.1|82803.1|38
1621589610000|2021-05-21 09:33:30|82831.4|82806.4|82829.5|82804.5|82831.5|82806.5|82824.8|82799.8|44
1621589620000|2021-05-21 09:33:40|82829.2|82804.2|82828.9|82803.9|82829.8|82804.8|82828.8|82803.8|24
1621589630000|2021-05-21 09:33:50|82829.3|82804.3|82827.3|82802.3|82831.4|82806.4|82826.8|82801.8|45
1621589640000|2021-05-21 09:34:00|82828.3|82803.3|82829.8|82804.8|82830|82805|82828|82803|37
1621589650000|2021-05-21 09:34:10|82829.9|82804.9|82832|82807|82843.5|82807.6|82829.3|82793.5|39
1621589660000|2021-05-21 09:34:20|82832.1|82807.1|82838.1|82813.1|82838.7|82813.7|82832.1|82807.1|40
1621589670000|2021-05-21 09:34:30|82837.6|82812.6|82837.4|82812.4|82838.8|82813.8|82837.3|82812.3|33
1621589680000|2021-05-21 09:34:40|82837.7|82812.7|82837.8|82812.8|82838|82813|82837|82812|26
1621589690000|2021-05-21 09:34:50|82837.9|82812.9|82839.8|82814.8|82841.8|82816.8|82837.3|82812.3|37
1621589700000|2021-05-21 09:35:00|82839.3|82814.3|82838.1|82813.1|82840.2|82815.2|82837.8|82812.8|40
1621589710000|2021-05-21 09:35:10|82837.8|82812.8|82832.5|82807.5|82843.1|82818.1|82831.8|82806.8|43
1621589720000|2021-05-21 09:35:20|82832.4|82807.4|82837.5|82812.5|82838.2|82813.2|82831|82806|37
1621589730000|2021-05-21 09:35:30|82836.8|82811.8|82834|82809|82837.7|82812.7|82833.4|82808.4|46
1621589740000|2021-05-21 09:35:40|82834.2|82809.2|82829.9|82804.9|82836.6|82811.6|82829.7|82804.7|44
1621589750000|2021-05-21 09:35:50|82830.2|82805.2|82826.1|82801.1|82831.5|82806.5|82824|82799|51
1621589760000|2021-05-21 09:36:00|82825.3|82800.3|82829.6|82804.6|82830.4|82805.4|82825.3|82800.3|49
1621589770000|2021-05-21 09:36:10|82829.9|82804.9|82827.1|82802.1|82830.4|82805.4|82825.6|82800.6|56
1621589780000|2021-05-21 09:36:20|82826.8|82801.8|82827.7|82802.7|82828.3|82803.3|82826.2|82801.2|34
1621589790000|2021-05-21 09:36:30|82827.8|82802.8|82828.3|82803.3|82829.1|82804.1|82827.8|82802.8|22
1621589800000|2021-05-21 09:36:40|82828.2|82803.2|82831.5|82806.5|82831.5|82806.5|82827.9|82802.9|26
1621589810000|2021-05-21 09:36:50|82831.6|82806.6|82828.3|82803.3|82831.6|82806.6|82825.3|82800.3|49
1621589820000|2021-05-21 09:37:00|82828.7|82803.7|82824.5|82799.5|82828.7|82803.7|82823.2|82798.2|34
1621589830000|2021-05-21 09:37:10|82823.4|82798.4|82821.6|82796.6|82824.6|82799.6|82821|82796|38
1621589840000|2021-05-21 09:37:20|82821.8|82796.8|82818.8|82793.8|82821.9|82796.9|82817.8|82792.8|38
1621589850000|2021-05-21 09:37:30|82819.2|82794.2|82819.4|82794.4|82820.6|82795.6|82818.5|82793.5|36
1621589860000|2021-05-21 09:37:40|82819.5|82794.5|82822.7|82797.7|82825.9|82800.9|82818.6|82793.6|54
1621589870000|2021-05-21 09:37:50|82822.5|82797.5|82824.9|82799.9|82827.7|82802.7|82821.9|82796.9|41
1621589880000|2021-05-21 09:38:00|82825.2|82800.2|82822.3|82797.3|82826.1|82801.1|82822.1|82797.1|35
1621589890000|2021-05-21 09:38:10|82822.4|82797.4|82825.3|82800.3|82825.6|82800.6|82822.1|82797.1|27
1621589900000|2021-05-21 09:38:20|82825.6|82800.6|82827.3|82802.3|82827.7|82802.7|82824.9|82799.9|20
1621589910000|2021-05-21 09:38:30|82827.1|82802.1|82828.1|82803.1|82828.1|82803.1|82823|82798|49
1621589920000|2021-05-21 09:38:40|82827.9|82802.9|82829.7|82804.7|82830.4|82805.4|82826.2|82801.2|26
1621589930000|2021-05-21 09:38:50|82829.5|82804.5|82823.1|82798.1|82830.6|82805.6|82823.1|82798.1|49
1621589940000|2021-05-21 09:39:00|82823.6|82798.6|82822.1|82797.1|82828.1|82803.1|82821.1|82796.1|48
1621589950000|2021-05-21 09:39:10|82822.6|82797.6|82823.9|82798.9|82828.2|82803.2|82821.9|82796.9|49
1621589960000|2021-05-21 09:39:20|82824.1|82799.1|82826.2|82801.2|82827.6|82802.6|82823.5|82798.5|50
1621589970000|2021-05-21 09:39:30|82826.1|82801.1|82822.8|82797.8|82826.4|82801.4|82822.3|82797.3|43
1621589980000|2021-05-21 09:39:40|82823|82798|82820.8|82795.8|82823.2|82798.2|82820.5|82795.5|29
1621589990000|2021-05-21 09:39:50|82820.6|82795.6|82816.8|82791.8|82820.9|82795.9|82816.4|82791.4|41
1621590000000|2021-05-21 09:40:00|82816.9|82791.9|82818.5|82793.5|82819.1|82794.1|82816.6|82791.6|39
1621590010000|2021-05-21 09:40:10|82818.7|82793.7|82818.6|82793.6|82819.7|82794.7|82818.4|82793.4|25
1621590020000|2021-05-21 09:40:20|82818.8|82793.8|82814.8|82789.8|82821.4|82796.4|82814.3|82789.3|36
1621590030000|2021-05-21 09:40:30|82814.9|82789.9|82817.2|82792.2|82819.2|82794.2|82814.9|82789.9|53
1621590040000|2021-05-21 09:40:40|82817.3|82792.3|82800.1|82775.1|82817.3|82792.3|82798|82773|42
1621590050000|2021-05-21 09:40:50|82800.7|82775.7|82806.7|82781.7|82806.7|82781.7|82800.5|82775.5|44
1621590060000|2021-05-21 09:41:00|82808.4|82783.4|82806.6|82781.6|82808.7|82783.7|82805.1|82780.1|45
1621590070000|2021-05-21 09:41:10|82806.8|82781.8|82808.3|82783.3|82809.3|82784.3|82805.7|82780.7|30
1621590080000|2021-05-21 09:41:20|82807.9|82782.9|82801.7|82776.7|82811|82786|82800.5|82775.5|38
1621590090000|2021-05-21 09:41:30|82801.9|82776.9|82806.8|82781.8|82806.8|82781.8|82799.3|82774.3|61
1621590100000|2021-05-21 09:41:40|82805.9|82780.9|82813.4|82763.4|82814.1|82782.6|82803.9|82763.1|37
1621590110000|2021-05-21 09:41:50|82813.5|82763.5|82805.1|82780.1|82816.5|82780.9|82803.3|82763.5|30
1621590120000|2021-05-21 09:42:00|82804.9|82779.9|82807.3|82782.3|82808.1|82783.1|82804.8|82779.8|38
1621590130000|2021-05-21 09:42:10|82807.2|82782.2|82807.7|82782.7|82809.1|82784.1|82806.6|82781.6|25
1621590140000|2021-05-21 09:42:20|82808.3|82783.3|82810.1|82785.1|82810.3|82785.3|82807.2|82782.2|36
1621590150000|2021-05-21 09:42:30|82809.8|82784.8|82800|82775|82811.3|82786.3|82798.3|82773.3|49
1621590160000|2021-05-21 09:42:40|82798.7|82773.7|82801.6|82776.6|82802.1|82777.1|82798|82773|36
1621590170000|2021-05-21 09:42:50|82801.4|82776.4|82805.2|82780.2|82805.5|82780.5|82801.2|82776.2|33
1621590180000|2021-05-21 09:43:00|82804.8|82779.8|82804.4|82779.4|82806.3|82781.3|82802.9|82777.9|29
1621590190000|2021-05-21 09:43:10|82804.1|82779.1|82804.5|82779.5|82805|82780|82803.8|82778.8|21
1621590200000|2021-05-21 09:43:20|82804.4|82779.4|82801|82776|82804.4|82779.4|82800.5|82775.5|40
1621590210000|2021-05-21 09:43:30|82800.3|82775.3|82797.4|82772.4|82800.3|82775.3|82796.3|82771.3|39
1621590220000|2021-05-21 09:43:40|82797.6|82772.6|82797.6|82772.6|82798.1|82773.1|82796|82771|27
1621590230000|2021-05-21 09:43:50|82798.1|82773.1|82801|82776|82802.6|82777.6|82797.9|82772.9|41
1621590240000|2021-05-21 09:44:00|82801.4|82776.4|82800.7|82775.7|82801.4|82776.4|82800.4|82775.4|23
1621590250000|2021-05-21 09:44:10|82800.3|82775.3|82800.6|82775.6|82801.9|82776.9|82800.3|82775.3|22
1621590260000|2021-05-21 09:44:20|82800.5|82775.5|82798.6|82773.6|82801.5|82776.5|82797.5|82772.5|25
1621590270000|2021-05-21 09:44:30|82798.1|82773.1|82801|82776|82801.8|82776.8|82797.7|82772.7|33
1621590280000|2021-05-21 09:44:40|82800.7|82775.7|82802.5|82777.5|82802.5|82777.5|82800.6|82775.6|25
1621590290000|2021-05-21 09:44:50|82802.3|82777.3|82800.3|82775.3|82803|82778|82799.6|82774.6|44
1621590300000|2021-05-21 09:45:00|82800.4|82775.4|82799.4|82774.4|82803.5|82778.5|82799.3|82774.3|54
1621590310000|2021-05-21 09:45:10|82799.3|82774.3|82801.8|82776.8|82802.9|82777.9|82799.3|82774.3|37
1621590320000|2021-05-21 09:45:20|82802.8|82777.8|82810.8|82785.8|82811.1|82786.1|82801.3|82776.3|47
1621590330000|2021-05-21 09:45:30|82811.1|82786.1|82811.2|82786.2|82813.3|82788.3|82810.3|82785.3|46
1621590340000|2021-05-21 09:45:40|82811.4|82786.4|82808.6|82783.6|82812.1|82787.1|82808.6|82783.6|31
1621590350000|2021-05-21 09:45:50|82809.3|82784.3|82804|82779|82818.4|82784.3|82802.6|82764.1|49
1621590360000|2021-05-21 09:46:00|82804.1|82779.1|82792.6|82767.6|82814.8|82779.3|82791.3|82757.5|46
1621590370000|2021-05-21 09:46:10|82792.2|82767.2|82784.3|82759.3|82792.2|82767.2|82784.1|82759.1|51
1621590380000|2021-05-21 09:46:20|82782.4|82757.4|82794.8|82744.8|82800.6|82761.5|82780.7|82744.3|63
1621590390000|2021-05-21 09:46:30|82795.6|82745.6|82800.5|82750.5|82801.1|82751.1|82795.6|82745.6|40
1621590400000|2021-05-21 09:46:40|82803.6|82753.6|82813.9|82763.9|82816.1|82773.8|82797.5|82751.3|54
1621590410000|2021-05-21 09:46:50|82814.2|82764.2|82806.8|82756.8|82814.6|82771.1|82795|82754.8|49
1621590420000|2021-05-21 09:47:00|82807.2|82757.2|82804.3|82754.3|82808|82758|82803.8|82753.8|33
1621590430000|2021-05-21 09:47:10|82804.7|82754.7|82805.8|82755.8|82806.7|82756.7|82803.7|82753.7|43
1621590440000|2021-05-21 09:47:20|82805.7|82755.7|82804.3|82754.3|82806.4|82767.9|82789.5|82753.2|50
1621590450000|2021-05-21 09:47:30|82803.9|82753.9|82791.4|82766.4|82805|82768.2|82790.7|82753.8|38
1621590460000|2021-05-21 09:47:40|82791.8|82766.8|82799.4|82774.4|82811.4|82774.4|82791.6|82758.2|53
1621590470000|2021-05-21 09:47:50|82799.3|82774.3|82821.3|82771.3|82822.7|82785.2|82799.3|82763.7|55
1621590480000|2021-05-21 09:48:00|82820.8|82770.8|82814.7|82764.7|82821.4|82781.6|82806.4|82764.5|47
1621590490000|2021-05-21 09:48:10|82814.2|82764.2|82813.8|82763.8|82815.1|82765.1|82812.4|82762.4|34
1621590500000|2021-05-21 09:48:20|82813.7|82763.7|82808.5|82758.5|82813.7|82776.8|82796.6|82757.6|41
1621590510000|2021-05-21 09:48:30|82809.9|82759.9|82810.1|82760.1|82810.4|82772.7|82796.2|82756.6|35
1621590520000|2021-05-21 09:48:40|82810.5|82760.5|82802.4|82777.4|82810.9|82777.7|82798.6|82759.6|55
1621590530000|2021-05-21 09:48:50|82802.5|82777.5|82800.1|82775.1|82802.6|82777.6|82799.1|82774.1|29
1621590540000|2021-05-21 09:49:00|82800.2|82775.2|82796.8|82771.8|82800.3|82775.3|82795.4|82770.4|36
1621590550000|2021-05-21 09:49:10|82797.1|82772.1|82800.6|82775.6|82800.8|82775.8|82796.7|82771.7|42
1621590560000|2021-05-21 09:49:20|82801.5|82776.5|82801.3|82776.3|82801.7|82776.7|82800.4|82775.4|39
1621590570000|2021-05-21 09:49:30|82801.9|82776.9|82797|82772|82802.1|82777.1|82796.8|82771.8|32
1621590580000|2021-05-21 09:49:40|82798.4|82773.4|82800.5|82775.5|82801.4|82776.4|82797.2|82772.2|46
1621590590000|2021-05-21 09:49:50|82800.3|82775.3|82798.1|82773.1|82801.7|82776.7|82797.8|82772.8|38
1621590600000|2021-05-21 09:50:00|82797.9|82772.9|82806.5|82781.5|82807.9|82782.9|82797.9|82772.9|41
1621590610000|2021-05-21 09:50:10|82806.8|82781.8|82806.9|82781.9|82807|82782|82804.3|82779.3|36
1621590620000|2021-05-21 09:50:20|82807.2|82782.2|82809.9|82784.9|82811.7|82786.7|82806.2|82781.2|41
1621590630000|2021-05-21 09:50:30|82809.8|82784.8|82809.6|82784.6|82810.6|82785.6|82808.8|82783.8|38
1621590640000|2021-05-21 09:50:40|82809.4|82784.4|82810.7|82785.7|82810.9|82785.9|82806.9|82781.9|48
1621590650000|2021-05-21 09:50:50|82810.6|82785.6|82807.2|82782.2|82811.9|82786.9|82806.6|82781.6|40
1621590660000|2021-05-21 09:51:00|82806.2|82781.2|82799.1|82774.1|82811.5|82784.7|82798.8|82761.1|63
1621590670000|2021-05-21 09:51:10|82800.3|82775.3|82794.9|82769.9|82800.4|82775.4|82794.7|82769.7|51
1621590680000|2021-05-21 09:51:20|82794.7|82769.7|82777|82752|82799.6|82770.8|82777|82739.6|57
1621590690000|2021-05-21 09:51:30|82777.9|82752.9|82781.9|82756.9|82781.9|82756.9|82776.4|82751.4|59
1621590700000|2021-05-21 09:51:40|82782.1|82757.1|82783.2|82758.2|82793.2|82759.8|82779|82743.2|49
1621590710000|2021-05-21 09:51:50|82783.7|82758.7|82802.9|82752.9|82802.9|82767.8|82783.7|82752.6|59
1621590720000|2021-05-21 09:52:00|82802.6|82752.6|82796.1|82771.1|82807.1|82773|82788.8|82750.5|57
1621590730000|2021-05-21 09:52:10|82796.6|82771.6|82808.4|82758.4|82808.9|82772.3|82794.8|82757.2|52
1621590740000|2021-05-21 09:52:20|82808.5|82758.5|82784.8|82759.8|82809|82767.8|82784.8|82751.2|58
1621590750000|2021-05-21 09:52:30|82784.9|82759.9|82785.4|82760.4|82786.7|82761.7|82784.8|82759.8|40
1621590760000|2021-05-21 09:52:40|82785.6|82760.6|82786.8|82761.8|82798.9|82764.2|82785.4|82748.9|55
1621590770000|2021-05-21 09:52:50|82786.6|82761.6|82787|82762|82788.7|82763.7|82785.6|82760.6|53
1621590780000|2021-05-21 09:53:00|82786.6|82761.6|82785.9|82760.9|82787.9|82762.9|82785.9|82760.9|26
1621590790000|2021-05-21 09:53:10|82786|82761|82785.4|82760.4|82786.4|82761.4|82785.3|82760.3|33
1621590800000|2021-05-21 09:53:20|82785.5|82760.5|82787.9|82762.9|82787.9|82762.9|82785.5|82760.5|24
1621590810000|2021-05-21 09:53:30|82788.1|82763.1|82786.4|82761.4|82788.2|82763.2|82784.9|82759.9|36
1621590820000|2021-05-21 09:53:40|82787.2|82762.2|82782|82757|82787.6|82762.6|82781.3|82756.3|46
1621590830000|2021-05-21 09:53:50|82782.2|82757.2|82782.5|82757.5|82782.9|82757.9|82777|82752|49
1621590840000|2021-05-21 09:54:00|82781.9|82756.9|82788.8|82763.8|82789.8|82764.8|82781.9|82756.9|47
1621590850000|2021-05-21 09:54:10|82788.9|82763.9|82787.9|82762.9|82790.2|82765.2|82783.4|82758.4|58
1621590860000|2021-05-21 09:54:20|82788.2|82763.2|82788.5|82763.5|82791|82766|82787.5|82762.5|58
1621590870000|2021-05-21 09:54:30|82789.5|82764.5|82788.9|82763.9|82790.3|82765.3|82786.3|82761.3|58
1621590880000|2021-05-21 09:54:40|82787.8|82762.8|82787.1|82762.1|82789.9|82764.9|82786.2|82761.2|51
1621590890000|2021-05-21 09:54:50|82786.9|82761.9|82788.3|82763.3|82789.1|82764.1|82786.6|82761.6|39
1621590900000|2021-05-21 09:55:00|82788.2|82763.2|82782|82757|82788.2|82763.2|82781.6|82756.6|53
1621590910000|2021-05-21 09:55:10|82781.2|82756.2|82782.6|82757.6|82784.3|82759.3|82780.6|82755.6|37
1621590920000|2021-05-21 09:55:20|82782.5|82757.5|82784.9|82759.9|82785.7|82760.7|82782.2|82757.2|40
1621590930000|2021-05-21 09:55:30|82785.2|82760.2|82781.9|82756.9|82785.2|82760.2|82781.6|82756.6|36
1621590940000|2021-05-21 09:55:40|82782.7|82757.7|82784.4|82759.4|82785.7|82760.7|82782.1|82757.1|37
1621590950000|2021-05-21 09:55:50|82784.5|82759.5|82785.2|82760.2|82785.6|82760.6|82783.8|82758.8|33
1621590960000|2021-05-21 09:56:00|82784.8|82759.8|82783.2|82758.2|82785.7|82760.7|82782.8|82757.8|44
1621590970000|2021-05-21 09:56:10|82783.4|82758.4|82782.3|82757.3|82783.7|82758.7|82782.2|82757.2|31
1621590980000|2021-05-21 09:56:20|82782.5|82757.5|82780.4|82755.4|82783.1|82758.1|82779.8|82754.8|27
1621590990000|2021-05-21 09:56:30|82780.6|82755.6|82789.8|82764.8|82790.6|82765.6|82780.3|82755.3|42
1621591000000|2021-05-21 09:56:40|82789.9|82764.9|82790.6|82765.6|82793.5|82768.5|82789.7|82764.7|43
1621591010000|2021-05-21 09:56:50|82790.5|82765.5|82798.1|82773.1|82798.1|82773.1|82789.1|82764.1|45
1621591020000|2021-05-21 09:57:00|82797.4|82772.4|82798.6|82773.6|82799.7|82774.7|82794.3|82769.3|52
1621591030000|2021-05-21 09:57:10|82799|82774|82802.8|82777.8|82803.3|82778.3|82797.8|82772.8|42
1621591040000|2021-05-21 09:57:20|82802.5|82777.5|82801.1|82776.1|82803.2|82778.2|82800.4|82775.4|45
1621591050000|2021-05-21 09:57:30|82801.4|82776.4|82802.3|82777.3|82803.1|82778.1|82799.8|82774.8|38
1621591060000|2021-05-21 09:57:40|82801.9|82776.9|82796.9|82771.9|82801.9|82776.9|82794.5|82769.5|48
1621591070000|2021-05-21 09:57:50|82796.6|82771.6|82796.8|82771.8|82798.4|82773.4|82796.2|82771.2|42
1621591080000|2021-05-21 09:58:00|82797.5|82772.5|82794.1|82769.1|82798|82773|82794.1|82769.1|34
1621591090000|2021-05-21 09:58:10|82794.9|82769.9|82798.4|82773.4|82798.4|82773.4|82794.3|82769.3|42
1621591100000|2021-05-21 09:58:20|82798.5|82773.5|82799.9|82774.9|82800.5|82775.5|82797.2|82772.2|39
1621591110000|2021-05-21 09:58:30|82799.6|82774.6|82802.1|82777.1|82804.8|82779.8|82799.6|82774.6|56
1621591120000|2021-05-21 09:58:40|82801.9|82776.9|82799.7|82774.7|82802.6|82777.6|82799.2|82774.2|43
1621591130000|2021-05-21 09:58:50|82797.3|82772.3|82796.3|82771.3|82798.7|82773.7|82796.2|82771.2|34
1621591140000|2021-05-21 09:59:00|82796.4|82771.4|82794.1|82769.1|82796.6|82771.6|82792.9|82767.9|43
1621591150000|2021-05-21 09:59:10|82794.3|82769.3|82792.9|82767.9|82794.3|82769.3|82792.7|82767.7|41
1621591160000|2021-05-21 09:59:20|82794.2|82769.2|82786.6|82761.6|82795.5|82770.5|82785.5|82760.5|58
1621591170000|2021-05-21 09:59:30|82787.6|82762.6|82792.5|82767.5|82792.9|82767.9|82785.4|82760.4|40
1621591180000|2021-05-21 09:59:40|82793.3|82768.3|82794.4|82769.4|82794.5|82769.5|82790.1|82765.1|51
1621591190000|2021-05-21 09:59:50|82793.5|82768.5|82794.6|82769.6|82795.2|82770.2|82792.8|82767.8|39
1621591200000|2021-05-21 10:00:00|82794.3|82769.3|82790.8|82765.8|82794.4|82769.4|82790.5|82765.5|48
1621591210000|2021-05-21 10:00:10|82791.4|82766.4|82788.9|82763.9|82791.5|82766.5|82788.8|82763.8|41
1621591220000|2021-05-21 10:00:20|82788.8|82763.8|82798.5|82773.5|82798.8|82773.8|82788.1|82763.1|42
1621591230000|2021-05-21 10:00:30|82799.7|82774.7|82794.2|82769.2|82801.1|82776.1|82787.9|82762.9|58
1621591240000|2021-05-21 10:00:40|82794.6|82769.6|82785.7|82760.7|82796.4|82771.4|82783.6|82758.6|48
1621591250000|2021-05-21 10:00:50|82785.8|82760.8|82788.6|82763.6|82789.6|82764.6|82777.1|82752.1|53
1621591260000|2021-05-21 10:01:00|82788.5|82763.5|82792.3|82767.3|82792.9|82767.9|82788|82763|33
1621591270000|2021-05-21 10:01:10|82790.7|82765.7|82789.8|82764.8|82792|82767|82789.5|82764.5|36
1621591280000|2021-05-21 10:01:20|82789.9|82764.9|82791.4|82766.4|82794.3|82769.3|82789.9|82764.9|38
1621591290000|2021-05-21 10:01:30|82791.5|82766.5|82793.8|82768.8|82794.5|82769.5|82790.2|82765.2|39
1621591300000|2021-05-21 10:01:40|82794.3|82769.3|82794.5|82769.5|82795.6|82770.6|82792.2|82767.2|38
1621591310000|2021-05-21 10:01:50|82793.8|82768.8|82797.1|82772.1|82797.1|82772.1|82793.8|82768.8|38
1621591320000|2021-05-21 10:02:00|82797.3|82772.3|82796.6|82771.6|82800.1|82775.1|82794.8|82769.8|40
1621591330000|2021-05-21 10:02:10|82796.8|82771.8|82789.9|82764.9|82797.5|82772.5|82789.9|82764.9|56
1621591340000|2021-05-21 10:02:20|82791|82766|82789.7|82764.7|82797.9|82772.9|82788.6|82763.6|57
1621591350000|2021-05-21 10:02:30|82790|82765|82794.7|82769.7|82795.5|82770.5|82790|82765|36
1621591360000|2021-05-21 10:02:40|82795.3|82770.3|82790.4|82765.4|82798.6|82773.6|82788.4|82763.4|48
1621591370000|2021-05-21 10:02:50|82790|82765|82793.5|82768.5|82794.7|82769.7|82789.5|82764.5|26
1621591380000|2021-05-21 10:03:00|82793.6|82768.6|82794.6|82769.6|82796.3|82771.3|82793.5|82768.5|40
1621591390000|2021-05-21 10:03:10|82794.7|82769.7|82791.7|82766.7|82795.4|82770.4|82791.7|82766.7|32
1621591400000|2021-05-21 10:03:20|82792.4|82767.4|82792.6|82767.6|82794.9|82769.9|82792|82767|47
1621591410000|2021-05-21 10:03:30|82792.7|82767.7|82784.2|82759.2|82800.5|82768.5|82784.2|82750.5|44
1621591420000|2021-05-21 10:03:40|82783.8|82758.8|82791.3|82766.3|82792|82767|82783.7|82758.7|49
1621591430000|2021-05-21 10:03:50|82791.2|82766.2|82787.5|82762.5|82793.4|82768.4|82783.9|82758.9|51
1621591440000|2021-05-21 10:04:00|82787.6|82762.6|82788.5|82763.5|82789.4|82764.4|82787.5|82762.5|40
1621591450000|2021-05-21 10:04:10|82788.3|82763.3|82787.2|82762.2|82791.1|82766.1|82787.1|82762.1|49
1621591460000|2021-05-21 10:04:20|82787.3|82762.3|82788.2|82763.2|82790.1|82765.1|82781.1|82756.1|46
1621591470000|2021-05-21 10:04:30|82787.9|82762.9|82787.8|82762.8|82789.1|82764.1|82786.4|82761.4|43
1621591480000|2021-05-21 10:04:40|82787.7|82762.7|82788|82763|82788.2|82763.2|82787.1|82762.1|21
1621591490000|2021-05-21 10:04:50|82787.9|82762.9|82791.9|82766.9|82792.1|82767.1|82786.9|82761.9|55
1621591500000|2021-05-21 10:05:00|82789.7|82764.7|82797|82772|82798.5|82773.5|82789.4|82764.4|54
1621591510000|2021-05-21 10:05:10|82796.3|82771.3|82796.8|82771.8|82797.1|82772.1|82795.5|82770.5|24
1621591520000|2021-05-21 10:05:20|82797.3|82772.3|82793.9|82768.9|82797.3|82772.3|82792.7|82767.7|37
1621591530000|2021-05-21 10:05:30|82794|82769|82792.7|82767.7|82794|82769|82792.4|82767.4|25
1621591540000|2021-05-21 10:05:40|82792.8|82767.8|82796.8|82771.8|82798.5|82773.5|82789.4|82764.4|43
1621591550000|2021-05-21 10:05:50|82796.7|82771.7|82795.5|82770.5|82797.9|82772.9|82795.1|82770.1|43
1621591560000|2021-05-21 10:06:00|82795.6|82770.6|82796.3|82771.3|82796.3|82771.3|82793.5|82768.5|39
1621591570000|2021-05-21 10:06:10|82795.7|82770.7|82795.3|82770.3|82796.1|82771.1|82794.9|82769.9|39
1621591580000|2021-05-21 10:06:20|82795.4|82770.4|82796.8|82771.8|82797.5|82772.5|82793.3|82768.3|30
1621591590000|2021-05-21 10:06:30|82796.2|82771.2|82794.3|82769.3|82797.1|82772.1|82794.3|82769.3|25
1621591600000|2021-05-21 10:06:40|82795.8|82770.8|82792.1|82767.1|82795.8|82770.8|82790.2|82765.2|30
1621591610000|2021-05-21 10:06:50|82792.3|82767.3|82793.3|82768.3|82794|82769|82790.8|82765.8|49
1621591620000|2021-05-21 10:07:00|82793.6|82768.6|82800.2|82775.2|82800.2|82775.2|82793.4|82768.4|41
1621591630000|2021-05-21 10:07:10|82799.3|82774.3|82799.2|82774.2|82801.5|82776.5|82799.2|82774.2|38
1621591640000|2021-05-21 10:07:20|82799.4|82774.4|82796.2|82771.2|82799.4|82774.4|82795.4|82770.4|40
1621591650000|2021-05-21 10:07:30|82795.8|82770.8|82795.6|82770.6|82796.6|82771.6|82795.1|82770.1|40
1621591660000|2021-05-21 10:07:40|82795.4|82770.4|82793.2|82768.2|82795.6|82770.6|82792.9|82767.9|20
1621591670000|2021-05-21 10:07:50|82793|82768|82792.8|82767.8|82794.6|82769.6|82792.4|82767.4|45
1621591680000|2021-05-21 10:08:00|82793.2|82768.2|82791.6|82766.6|82793.4|82768.4|82791.3|82766.3|37
1621591690000|2021-05-21 10:08:10|82791.7|82766.7|82790|82765|82795.6|82770.6|82789.4|82764.4|56
1621591700000|2021-05-21 10:08:20|82789.8|82764.8|82790.9|82765.9|82790.9|82765.9|82788.8|82763.8|37
1621591710000|2021-05-21 10:08:30|82791.2|82766.2|82788.9|82763.9|82791.3|82766.3|82788.5|82763.5|43
1621591720000|2021-05-21 10:08:40|82788.6|82763.6|82805.7|82780.7|82805.7|82780.7|82788.2|82763.2|56
1621591730000|2021-05-21 10:08:50|82806.1|82781.1|82801.2|82776.2|82806.1|82781.1|82801.2|82776.2|34
1621591740000|2021-05-21 10:09:00|82800.8|82775.8|82804.1|82779.1|82805|82780|82800.2|82775.2|56
1621591750000|2021-05-21 10:09:10|82804.5|82779.5|82800.7|82775.7|82804.5|82779.5|82800.2|82775.2|34
1621591760000|2021-05-21 10:09:20|82800.5|82775.5|82798.5|82773.5|82801.2|82776.2|82797.6|82772.6|36
1621591770000|2021-05-21 10:09:30|82798.7|82773.7|82798.6|82773.6|82800.1|82775.1|82798.4|82773.4|35
1621591780000|2021-05-21 10:09:40|82797.2|82772.2|82805.3|82780.3|82805.7|82780.7|82796.4|82771.4|40
1621591790000|2021-05-21 10:09:50|82805.4|82780.4|82803.6|82778.6|82806.1|82781.1|82803.5|82778.5|30
1621591800000|2021-05-21 10:10:00|82803.9|82778.9|82803.2|82778.2|82804.3|82779.3|82801.7|82776.7|35
1621591810000|2021-05-21 10:10:10|82803.6|82778.6|82801.5|82776.5|82804.5|82779.5|82800|82775|36
1621591820000|2021-05-21 10:10:20|82801.1|82776.1|82800.3|82775.3|82801.3|82776.3|82798.5|82773.5|36
1621591830000|2021-05-21 10:10:30|82800|82775|82800.1|82775.1|82801|82776|82798.2|82773.2|35
1621591840000|2021-05-21 10:10:40|82799.8|82774.8|82799.3|82774.3|82801|82776|82798.4|82773.4|36
1621591850000|2021-05-21 10:10:50|82799.2|82774.2|82799.7|82774.7|82800.4|82775.4|82796.8|82771.8|35
1621591860000|2021-05-21 10:11:00|82799.8|82774.8|82784.5|82759.5|82801.2|82776.2|82779.2|82743.1|53
1621591870000|2021-05-21 10:11:10|82784.6|82759.6|82782.4|82757.4|82784.9|82759.9|82781.5|82756.5|43
1621591880000|2021-05-21 10:11:20|82782.2|82757.2|82784.2|82759.2|82797.8|82760.9|82781.1|82746.8|39
1621591890000|2021-05-21 10:11:30|82784.5|82759.5|82779.5|82754.5|82784.5|82759.5|82778.5|82753.5|45
1621591900000|2021-05-21 10:11:40|82779.3|82754.3|82777.2|82752.2|82779.5|82754.5|82773.9|82748.9|53
1621591910000|2021-05-21 10:11:50|82777.3|82752.3|82784|82759|82784|82759|82777.1|82752.1|41
1621591920000|2021-05-21 10:12:00|82782.6|82757.6|82782.5|82757.5|82785.1|82760.1|82781.1|82756.1|29
1621591930000|2021-05-21 10:12:10|82782.1|82757.1|82785.2|82760.2|82788.4|82763.4|82782.1|82757.1|35
1621591940000|2021-05-21 10:12:20|82785.1|82760.1|82776.2|82751.2|82785.2|82760.2|82774.8|82749.8|42
1621591950000|2021-05-21 10:12:30|82776|82751|82770|82745|82776.2|82751.2|82768.5|82743.5|41
1621591960000|2021-05-21 10:12:40|82769.5|82744.5|82770.1|82745.1|82771.5|82746.5|82765.7|82740.7|44
1621591970000|2021-05-21 10:12:50|82771.3|82746.3|82764.7|82739.7|82771.3|82746.3|82763.3|82738.3|44
1621591980000|2021-05-21 10:13:00|82764.6|82739.6|82759.1|82734.1|82765.2|82740.2|82759.1|82734.1|40
1621591990000|2021-05-21 10:13:10|82759.5|82734.5|82754.7|82729.7|82760.7|82735.7|82754.3|82729.3|38
1621592000000|2021-05-21 10:13:20|82754.5|82729.5|82761.8|82736.8|82761.8|82736.8|82750.3|82725.3|48
1621592010000|2021-05-21 10:13:30|82763.1|82738.1|82764.8|82739.8|82767.8|82742.8|82762.9|82737.9|52
1621592020000|2021-05-21 10:13:40|82766.3|82741.3|82764.9|82739.9|82766.3|82741.3|82764.5|82739.5|29
1621592030000|2021-05-21 10:13:50|82765|82740|82770.4|82745.4|82771.2|82746.2|82764.8|82739.8|39
1621592040000|2021-05-21 10:14:00|82770|82745|82768.2|82743.2|82773|82748|82768.2|82743.2|38
1621592050000|2021-05-21 10:14:10|82768.9|82743.9|82770.2|82745.2|82770.3|82745.3|82767.3|82742.3|42
1621592060000|2021-05-21 10:14:20|82769.9|82744.9|82757.7|82732.7|82777.3|82744.9|82757.4|82727|41
1621592070000|2021-05-21 10:14:30|82758|82733|82750.6|82725.6|82758|82733|82750.1|82725.1|42
1621592080000|2021-05-21 10:14:40|82750.7|82725.7|82755.2|82730.2|82755.4|82730.4|82750.6|82725.6|41
1621592090000|2021-05-21 10:14:50|82755.5|82730.5|82753.4|82728.4|82756.4|82731.4|82751.8|82726.8|20
1621592100000|2021-05-21 10:15:00|82753.5|82728.5|82757.4|82732.4|82759.9|82734.9|82753.5|82728.5|46
1621592110000|2021-05-21 10:15:10|82756.8|82731.8|82756.3|82731.3|82758.4|82733.4|82754.7|82729.7|43
1621592120000|2021-05-21 10:15:20|82756.4|82731.4|82755.9|82730.9|82756.9|82731.9|82754.6|82729.6|41
1621592130000|2021-05-21 10:15:30|82755.5|82730.5|82754.3|82729.3|82756.9|82731.9|82751.6|82726.6|31
1621592140000|2021-05-21 10:15:40|82754.5|82729.5|82753.4|82728.4|82754.6|82729.6|82751.8|82726.8|40
1621592150000|2021-05-21 10:15:50|82753.9|82728.9|82759.1|82734.1|82759.6|82734.6|82753.9|82728.9|38
1621592160000|2021-05-21 10:16:00|82757.6|82732.6|82758.7|82733.7|82760.2|82735.2|82756.5|82731.5|39
1621592170000|2021-05-21 10:16:10|82758|82733|82763.6|82738.6|82764|82739|82758|82733|30
1621592180000|2021-05-21 10:16:20|82763.4|82738.4|82761|82736|82763.4|82738.4|82760.5|82735.5|45
1621592190000|2021-05-21 10:16:30|82761.1|82736.1|82754.9|82729.9|82761.5|82736.5|82754.4|82729.4|51
1621592200000|2021-05-21 10:16:40|82754.7|82729.7|82753.3|82728.3|82755.6|82730.6|82753.1|82728.1|44
1621592210000|2021-05-21 10:16:50|82753.8|82728.8|82749|82724|82753.8|82728.8|82748.7|82723.7|40
1621592220000|2021-05-21 10:17:00|82749.6|82724.6|82754|82729|82755.7|82730.7|82748.9|82723.9|32
1621592230000|2021-05-21 10:17:10|82753.8|82728.8|82756.5|82731.5|82756.5|82731.5|82753.8|82728.8|28
1621592240000|2021-05-21 10:17:20|82756.4|82731.4|82757.5|82732.5|82769|82733.1|82756.1|82718.7|37
1621592250000|2021-05-21 10:17:30|82757.4|82732.4|82758.5|82733.5|82761.8|82736.8|82757.4|82732.4|35
1621592260000|2021-05-21 10:17:40|82758.7|82733.7|82754.9|82704.9|82767.9|82733.7|82740|82702.2|60
1621592270000|2021-05-21 10:17:50|82754.7|82704.7|82744.5|82719.5|82758.2|82722.2|82742|82702.2|47
1621592280000|2021-05-21 10:18:00|82744.4|82719.4|82732.4|82707.4|82756.8|82720.3|82729.9|82704.9|62
1621592290000|2021-05-21 10:18:10|82732.6|82707.6|82729.8|82704.8|82751.1|82717.2|82728.5|82701.1|71
1621592300000|2021-05-21 10:18:20|82727.3|82702.3|82736.2|82711.2|82736.6|82711.6|82727.1|82702.1|55
1621592310000|2021-05-21 10:18:30|82736.5|82711.5|82740.2|82715.2|82740.4|82715.4|82735.2|82710.2|58
1621592320000|2021-05-21 10:18:40|82740.1|82715.1|82738.9|82713.9|82740.3|82715.3|82737.2|82712.2|33
1621592330000|2021-05-21 10:18:50|82738.7|82713.7|82738.9|82713.9|82739|82714|82738.4|82713.4|12
1621592340000|2021-05-21 10:19:00|82739|82714|82741.6|82716.6|82742.6|82717.6|82738.7|82713.7|39
1621592350000|2021-05-21 10:19:10|82741.7|82716.7|82739.3|82714.3|82742.2|82717.2|82738.1|82713.1|45
1621592360000|2021-05-21 10:19:20|82740|82715|82736.8|82711.8|82741.3|82716.3|82736|82711|43
1621592370000|2021-05-21 10:19:30|82737.1|82712.1|82736.9|82711.9|82738|82713|82736.7|82711.7|32
1621592380000|2021-05-21 10:19:40|82737|82712|82738.5|82713.5|82740.2|82715.2|82735.7|82710.7|46
1621592390000|2021-05-21 10:19:50|82738.7|82713.7|82739.4|82714.4|82740.5|82715.5|82737.5|82712.5|31
1621592400000|2021-05-21 10:20:00|82739.5|82714.5|82740.1|82715.1|82741.1|82716.1|82738.2|82713.2|36
1621592410000|2021-05-21 10:20:10|82740.7|82715.7|82735.3|82710.3|82741.1|82716.1|82732.7|82707.7|58
1621592420000|2021-05-21 10:20:20|82736|82711|82736.7|82711.7|82737.5|82712.5|82734.6|82709.6|39
1621592430000|2021-05-21 10:20:30|82736.5|82711.5|82737.1|82712.1|82737.4|82712.4|82734.7|82709.7|27
1621592440000|2021-05-21 10:20:40|82735.8|82710.8|82732.2|82707.2|82737.6|82712.6|82731.8|82706.8|30
1621592450000|2021-05-21 10:20:50|82731.6|82706.6|82731|82706|82733.1|82708.1|82728.1|82703.1|57
1621592460000|2021-05-21 10:21:00|82730.8|82705.8|82718.2|82693.2|82731.6|82706.6|82714.9|82689.9|48
1621592470000|2021-05-21 10:21:10|82717.9|82692.9|82718.3|82693.3|82720.8|82695.8|82716.7|82691.7|38
1621592480000|2021-05-21 10:21:20|82719.4|82694.4|82718.7|82693.7|82721.1|82696.1|82717.6|82692.6|36
1621592490000|2021-05-21 10:21:30|82718.5|82693.5|82720.4|82695.4|82721.1|82696.1|82718.2|82693.2|41
1621592500000|2021-05-21 10:21:40|82720.3|82695.3|82721.4|82696.4|82724.1|82699.1|82720|82695|37
1621592510000|2021-05-21 10:21:50|82722.7|82697.7|82725.6|82700.6|82727.6|82702.6|82721.2|82696.2|38
1621592520000|2021-05-21 10:22:00|82725.4|82700.4|82727.9|82702.9|82729.9|82704.9|82724.7|82699.7|46
1621592530000|2021-05-21 10:22:10|82728.4|82703.4|82730.3|82705.3|82731.5|82706.5|82727.7|82702.7|37
1621592540000|2021-05-21 10:22:20|82731.6|82706.6|82729.4|82704.4|82732.3|82707.3|82727.7|82702.7|36
1621592550000|2021-05-21 10:22:30|82729.7|82704.7|82729|82704|82730.2|82705.2|82727.8|82702.8|30
1621592560000|2021-05-21 10:22:40|82728.6|82703.6|82725|82700|82728.6|82703.6|82724|82699|31
1621592570000|2021-05-21 10:22:50|82724|82699|82734.6|82709.6|82737.5|82712.5|82722.8|82685.1|59
1621592580000|2021-05-21 10:23:00|82734.3|82709.3|82741.3|82716.3|82741.3|82716.3|82734.2|82709.2|47
1621592590000|2021-05-21 10:23:10|82741.4|82716.4|82750.1|82725.1|82760.2|82726.7|82741.3|82708.5|40
1621592600000|2021-05-21 10:23:20|82749.9|82724.9|82745.6|82720.6|82756.2|82725.2|82743.4|82705.9|41
1621592610000|2021-05-21 10:23:30|82745.2|82720.2|82746.1|82721.1|82746.2|82721.2|82744.4|82719.4|28
1621592620000|2021-05-21 10:23:40|82746.2|82721.2|82748.4|82723.4|82748.4|82723.4|82746.2|82721.2|30
1621592630000|2021-05-21 10:23:50|82748.5|82723.5|82754.1|82729.1|82754.1|82729.1|82747.4|82722.4|27
1621592640000|2021-05-21 10:24:00|82753.5|82728.5|82753.2|82728.2|82754.9|82729.9|82751.4|82726.4|38
1621592650000|2021-05-21 10:24:10|82753|82728|82754.4|82729.4|82754.4|82729.4|82749.5|82724.5|29
1621592660000|2021-05-21 10:24:20|82753.6|82728.6|82757.9|82732.9|82758.1|82733.1|82753.3|82728.3|31
1621592670000|2021-05-21 10:24:30|82757.7|82732.7|82761|82736|82762.4|82737.4|82757.5|82732.5|35
1621592680000|2021-05-21 10:24:40|82760.7|82735.7|82765.9|82740.9|82777.3|82741|82760.7|82725.6|31
1621592690000|2021-05-21 10:24:50|82766|82741|82760.4|82735.4|82769.3|82741|82757.2|82719.3|43
1621592700000|2021-05-21 10:25:00|82759|82734|82761.1|82736.1|82762.9|82737.9|82757.8|82732.8|40
1621592710000|2021-05-21 10:25:10|82760.7|82735.7|82763.1|82738.1|82775.5|82739.5|82760.5|82723.6|36
1621592720000|2021-05-21 10:25:20|82763.3|82738.3|82760.9|82735.9|82765.3|82740.3|82760.9|82735.9|38
1621592730000|2021-05-21 10:25:30|82760.8|82735.8|82760|82735|82762|82737|82759.3|82734.3|36
1621592740000|2021-05-21 10:25:40|82760.3|82735.3|82763.5|82738.5|82764.5|82739.5|82758.9|82733.9|39
1621592750000|2021-05-21 10:25:50|82763|82738|82763.4|82738.4|82764.5|82739.5|82762.6|82737.6|15
1621592760000|2021-05-21 10:26:00|82763.3|82738.3|82761.3|82736.3|82764.7|82739.7|82760.2|82735.2|30
1621592770000|2021-05-21 10:26:10|82760.7|82735.7|82759.6|82734.6|82762.5|82737.5|82759.4|82734.4|30
1621592780000|2021-05-21 10:26:20|82759.8|82734.8|82749.5|82724.5|82760.8|82735.8|82746.5|82721.5|37
1621592790000|2021-05-21 10:26:30|82749.2|82724.2|82753.4|82728.4|82753.4|82728.4|82746.8|82721.8|45
1621592800000|2021-05-21 10:26:40|82753.2|82728.2|82750.2|82725.2|82753.6|82728.6|82748.7|82723.7|42
1621592810000|2021-05-21 10:26:50|82750.1|82725.1|82743.1|82718.1|82750.5|82725.5|82739.9|82714.9|58
1621592820000|2021-05-21 10:27:00|82743.2|82718.2|82755.2|82730.2|82760|82735|82742.3|82717.3|52
1621592830000|2021-05-21 10:27:10|82755.4|82730.4|82748.7|82723.7|82756.4|82731.4|82748.6|82723.6|44
1621592840000|2021-05-21 10:27:20|82749.4|82724.4|82749.1|82724.1|82750.5|82725.5|82747.4|82722.4|42
1621592850000|2021-05-21 10:27:30|82749.4|82724.4|82748.3|82723.3|82750.5|82725.5|82748.3|82723.3|35
1621592860000|2021-05-21 10:27:40|82748.2|82723.2|82747.7|82722.7|82748.5|82723.5|82745|82720|27
1621592870000|2021-05-21 10:27:50|82748.7|82723.7|82749.3|82724.3|82749.6|82724.6|82748.7|82723.7|26
1621592880000|2021-05-21 10:28:00|82749.1|82724.1|82748.4|82723.4|82749.1|82724.1|82746.6|82721.6|18
1621592890000|2021-05-21 10:28:10|82748.7|82723.7|82745.9|82720.9|82748.8|82723.8|82744.5|82719.5|36
1621592900000|2021-05-21 10:28:20|82746.1|82721.1|82748.7|82723.7|82748.8|82723.8|82745.4|82720.4|38
1621592910000|2021-05-21 10:28:30|82748.6|82723.6|82748.1|82723.1|82748.6|82723.6|82747.6|82722.6|18
1621592920000|2021-05-21 10:28:40|82748.2|82723.2|82749.9|82724.9|82750|82725|82748|82723|13
1621592930000|2021-05-21 10:28:50|82749.6|82724.6|82754.4|82729.4|82754.5|82729.5|82749.3|82724.3|31
1621592940000|2021-05-21 10:29:00|82755|82730|82751|82726|82756.5|82731.5|82749.9|82724.9|44
1621592950000|2021-05-21 10:29:10|82750.9|82725.9|82755.9|82730.9|82755.9|82730.9|82750.9|82725.9|32
1621592960000|2021-05-21 10:29:20|82755.5|82730.5|82756.6|82731.6|82757|82732|82754.7|82729.7|41
1621592970000|2021-05-21 10:29:30|82756.9|82731.9|82753.3|82728.3|82757.9|82732.9|82752.4|82727.4|37
1621592980000|2021-05-21 10:29:40|82753.5|82728.5|82764.4|82739.4|82764.6|82739.6|82753|82728|44
1621592990000|2021-05-21 10:29:50|82764.7|82739.7|82766.7|82741.7|82767.1|82742.1|82764.5|82739.5|38
1621593000000|2021-05-21 10:30:00|82766.3|82741.3|82759.9|82734.9|82766.8|82741.8|82755|82730|42
1621593010000|2021-05-21 10:30:10|82759.5|82734.5|82759.7|82734.7|82760.9|82735.9|82759|82734|19
1621593020000|2021-05-21 10:30:20|82759.3|82734.3|82763.9|82738.9|82765.3|82740.3|82759|82734|40
1621593030000|2021-05-21 10:30:30|82763.8|82738.8|82762.9|82737.9|82764.2|82739.2|82762.8|82737.8|27
1621593040000|2021-05-21 10:30:40|82762.5|82737.5|82765.1|82740.1|82765.1|82740.1|82760.5|82735.5|25
1621593050000|2021-05-21 10:30:50|82765|82740|82768.1|82743.1|82770.1|82745.1|82764|82739|46
1621593060000|2021-05-21 10:31:00|82768.8|82743.8|82769.3|82744.3|82769.4|82744.4|82767.9|82742.9|34
1621593070000|2021-05-21 10:31:10|82769.1|82744.1|82773.3|82748.3|82774|82749|82768.1|82743.1|31
1621593080000|2021-05-21 10:31:20|82773.5|82748.5|82773|82748|82776.2|82751.2|82772.4|82747.4|33
1621593090000|2021-05-21 10:31:30|82772.7|82747.7|82774|82749|82775.4|82750.4|82772.3|82747.3|32
1621593100000|2021-05-21 10:31:40|82773.9|82748.9|82771.7|82746.7|82775.7|82750.7|82770.6|82745.6|38
1621593110000|2021-05-21 10:31:50|82772|82747|82769.3|82744.3|82775.5|82750.5|82767.8|82742.8|47
1621593120000|2021-05-21 10:32:00|82769.1|82744.1|82771.6|82746.6|82773|82748|82764.5|82739.5|37
1621593130000|2021-05-21 10:32:10|82771.4|82746.4|82758.5|82733.5|82772|82747|82757.3|82732.3|54
1621593140000|2021-05-21 10:32:20|82758.7|82733.7|82756.5|82731.5|82768.4|82735.3|82755.9|82718.4|50
1621593150000|2021-05-21 10:32:30|82755.6|82730.6|82762|82737|82764.3|82739.3|82755.6|82730.6|52
1621593160000|2021-05-21 10:32:40|82763.1|82738.1|82761.4|82736.4|82763.7|82738.7|82761.4|82736.4|36
1621593170000|2021-05-21 10:32:50|82762.4|82737.4|82764.4|82739.4|82764.4|82739.4|82756.5|82731.5|38
1621593180000|2021-05-21 10:33:00|82764.3|82739.3|82767.4|82742.4|82768.2|82743.2|82764|82739|45
1621593190000|2021-05-21 10:33:10|82767.1|82742.1|82769|82744|82772.3|82747.3|82765.9|82740.9|31
1621593200000|2021-05-21 10:33:20|82768.8|82743.8|82773.9|82748.9|82776.2|82751.2|82768.8|82743.8|45
1621593210000|2021-05-21 10:33:30|82773.8|82748.8|82766.8|82741.8|82782.6|82750.2|82766.8|82730.8|35
1621593220000|2021-05-21 10:33:40|82767.7|82742.7|82761|82736|82767.8|82742.8|82760.3|82735.3|42
1621593230000|2021-05-21 10:33:50|82760.9|82735.9|82761.4|82736.4|82765.5|82740.5|82760.9|82735.9|48
1621593240000|2021-05-21 10:34:00|82763.8|82738.8|82765.2|82740.2|82766.9|82741.9|82761.3|82736.3|64
1621593250000|2021-05-21 10:34:10|82765.4|82740.4|82764.7|82739.7|82766.5|82741.5|82763.4|82738.4|39
1621593260000|2021-05-21 10:34:20|82764.1|82739.1|82759.8|82734.8|82765.1|82740.1|82758.6|82733.6|36
1621593270000|2021-05-21 10:34:30|82760.5|82735.5|82757.9|82732.9|82760.6|82735.6|82757.4|82732.4|31
1621593280000|2021-05-21 10:34:40|82758.4|82733.4|82758.3|82733.3|82771.2|82735.3|82756.7|82720.1|46
1621593290000|2021-05-21 10:34:50|82758.4|82733.4|82759.8|82734.8|82760.3|82735.3|82757.8|82732.8|18
1621593300000|2021-05-21 10:35:00|82760|82735|82761.7|82736.7|82762.9|82737.9|82759.5|82734.5|32
1621593310000|2021-05-21 10:35:10|82761.3|82736.3|82762.1|82737.1|82762.6|82737.6|82759.5|82734.5|37
1621593320000|2021-05-21 10:35:20|82762.2|82737.2|82758.5|82733.5|82762.2|82737.2|82756.1|82731.1|52
1621593330000|2021-05-21 10:35:30|82758.4|82733.4|82757.3|82732.3|82758.4|82733.4|82755.3|82730.3|42
1621593340000|2021-05-21 10:35:40|82757.2|82732.2|82759.2|82734.2|82759.2|82734.2|82754.7|82729.7|46
1621593350000|2021-05-21 10:35:50|82759.1|82734.1|82760.9|82735.9|82774.5|82738|82758.5|82724.5|41
1621593360000|2021-05-21 10:36:00|82761.3|82736.3|82756.3|82731.3|82761.3|82736.3|82755.6|82730.6|46
1621593370000|2021-05-21 10:36:10|82758|82733|82763.7|82738.7|82764.3|82739.3|82755|82730|41
1621593380000|2021-05-21 10:36:20|82763.2|82738.2|82762.4|82737.4|82763.7|82738.7|82762.2|82737.2|26
1621593390000|2021-05-21 10:36:30|82764.5|82739.5|82784.1|82734.1|82784.1|82748.4|82763.6|82733.7|40
1621593400000|2021-05-21 10:36:40|82771.4|82746.4|82773.1|82748.1|82774.2|82749.2|82771.4|82746.4|45
1621593410000|2021-05-21 10:36:50|82772.8|82747.8|82776.8|82751.8|82777.1|82752.1|82772.5|82747.5|30
1621593420000|2021-05-21 10:37:00|82776.9|82751.9|82777.8|82752.8|82789.7|82754.4|82774.4|82739.5|37
1621593430000|2021-05-21 10:37:10|82777.1|82752.1|82780.2|82755.2|82793.5|82756.4|82776.2|82742.8|35
1621593440000|2021-05-21 10:37:20|82780.3|82755.3|82779.2|82754.2|82781.1|82756.1|82776.8|82751.8|35
1621593450000|2021-05-21 10:37:30|82779.1|82754.1|82787.5|82762.5|82795.9|82763.6|82777.6|82745.7|52
1621593460000|2021-05-21 10:37:40|82787|82762|82794.7|82769.7|82805.1|82770.4|82786.9|82754|46
1621593470000|2021-05-21 10:37:50|82794.5|82769.5|82794.1|82769.1|82795.5|82770.5|82793.6|82768.6|47
1621593480000|2021-05-21 10:38:00|82793.7|82768.7|82792.2|82767.2|82794.6|82769.6|82792.2|82767.2|23
1621593490000|2021-05-21 10:38:10|82792.3|82767.3|82793.4|82768.4|82794|82769|82791.9|82766.9|17
1621593500000|2021-05-21 10:38:20|82793.5|82768.5|82792.4|82767.4|82802.4|82768.5|82791.2|82752.4|39
1621593510000|2021-05-21 10:38:30|82792.3|82767.3|82794.5|82769.5|82807|82771.6|82791.2|82755.4|38
1621593520000|2021-05-21 10:38:40|82795.5|82770.5|82790.7|82765.7|82805.4|82770.5|82790.7|82753.4|47
1621593530000|2021-05-21 10:38:50|82790.5|82765.5|82800.9|82775.9|82800.9|82775.9|82790.5|82765.5|44
1621593540000|2021-05-21 10:39:00|82801.9|82776.9|82800|82775|82804.8|82779.8|82799.9|82774.9|33
1621593550000|2021-05-21 10:39:10|82800.1|82775.1|82792.1|82767.1|82801.5|82776.5|82792.1|82767.1|46
1621593560000|2021-05-21 10:39:20|82792|82767|82782.1|82757.1|82792.5|82767.5|82782.1|82757.1|45
1621593570000|2021-05-21 10:39:30|82782.5|82757.5|82785.7|82760.7|82785.9|82760.9|82781.8|82756.8|42
1621593580000|2021-05-21 10:39:40|82785.6|82760.6|82782.2|82757.2|82785.6|82760.6|82782.2|82757.2|35
1621593590000|2021-05-21 10:39:50|82782.6|82757.6|82785.8|82760.8|82785.8|82760.8|82782|82757|34
1621593600000|2021-05-21 10:40:00|82786.6|82761.6|82789.9|82764.9|82791.3|82766.3|82786.1|82761.1|44
1621593610000|2021-05-21 10:40:10|82790.3|82765.3|82804.1|82779.1|82804.1|82779.1|82789.3|82764.3|53
1621593620000|2021-05-21 10:40:20|82805.1|82780.1|82803.9|82778.9|82807|82782|82802.7|82777.7|45
1621593630000|2021-05-21 10:40:30|82804.6|82779.6|82805.2|82780.2|82805.2|82780.2|82803|82778|33
1621593640000|2021-05-21 10:40:40|82803.8|82778.8|82790.9|82765.9|82809.8|82784.8|82790.5|82765.5|48
1621593650000|2021-05-21 10:40:50|82791.1|82766.1|82798.7|82773.7|82798.7|82773.7|82791.1|82766.1|37
1621593660000|2021-05-21 10:41:00|82799.3|82774.3|82795.8|82770.8|82799.3|82774.3|82795.3|82770.3|34
1621593670000|2021-05-21 10:41:10|82795.6|82770.6|82805.3|82780.3|82809.6|82784.6|82795.6|82770.6|43
1621593680000|2021-05-21 10:41:20|82806.2|82781.2|82809.1|82784.1|82811.1|82786.1|82804.1|82779.1|31
1621593690000|2021-05-21 10:41:30|82810.3|82785.3|82813.9|82788.9|82814|82789|82809|82784|34
1621593700000|2021-05-21 10:41:40|82814|82789|82813.8|82788.8|82815.3|82790.3|82812.9|82787.9|40
1621593710000|2021-05-21 10:41:50|82813.6|82788.6|82813.5|82788.5|82814.6|82789.6|82813.3|82788.3|27
1621593720000|2021-05-21 10:42:00|82813.3|82788.3|82813.4|82788.4|82814.1|82789.1|82812.7|82787.7|27
1621593730000|2021-05-21 10:42:10|82813.3|82788.3|82809.1|82784.1|82813.4|82788.4|82809.1|82784.1|34
1621593740000|2021-05-21 10:42:20|82809.2|82784.2|82808.1|82783.1|82809.7|82784.7|82808.1|82783.1|22
1621593750000|2021-05-21 10:42:30|82808.3|82783.3|82809.7|82784.7|82811.9|82786.9|82808.3|82783.3|33
1621593760000|2021-05-21 10:42:40|82811.1|82786.1|82815.6|82790.6|82815.7|82790.7|82811.1|82786.1|32
1621593770000|2021-05-21 10:42:50|82814.8|82789.8|82812.8|82787.8|82814.8|82789.8|82812.2|82787.2|31
1621593780000|2021-05-21 10:43:00|82812.7|82787.7|82818.6|82793.6|82819.8|82794.8|82811.8|82786.8|46
1621593790000|2021-05-21 10:43:10|82818.7|82793.7|82821|82796|82821.4|82796.4|82816.4|82791.4|43
1621593800000|2021-05-21 10:43:20|82821.1|82796.1|82819.2|82794.2|82821.1|82796.1|82818.1|82793.1|37
1621593810000|2021-05-21 10:43:30|82819.1|82794.1|82824.4|82799.4|82828.9|82803.9|82818.7|82793.7|38
1621593820000|2021-05-21 10:43:40|82825.8|82800.8|82815.4|82790.4|82825.8|82800.8|82811|82786|56
1621593830000|2021-05-21 10:43:50|82815.1|82790.1|82811.6|82786.6|82815.1|82790.1|82811.3|82786.3|41
1621593840000|2021-05-21 10:44:00|82812|82787|82816.6|82791.6|82819.1|82794.1|82808.9|82783.9|51
1621593850000|2021-05-21 10:44:10|82817|82792|82818.7|82793.7|82822|82797|82816.1|82791.1|35
1621593860000|2021-05-21 10:44:20|82818.6|82793.6|82820.7|82795.7|82821.2|82796.2|82817.6|82792.6|38
1621593870000|2021-05-21 10:44:30|82820.5|82795.5|82821.5|82796.5|82821.6|82796.6|82819.3|82794.3|33
1621593880000|2021-05-21 10:44:40|82821.4|82796.4|82829.3|82804.3|82829.4|82804.4|82820.4|82795.4|48
1621593890000|2021-05-21 10:44:50|82829.8|82804.8|82838|82813|82848.6|82813.5|82829.4|82798.6|51
1621593900000|2021-05-21 10:45:00|82837.6|82812.6|82828.9|82803.9|82837.9|82812.9|82824.4|82799.4|45
1621593910000|2021-05-21 10:45:10|82827.3|82802.3|82834.3|82809.3|82834.3|82809.3|82827.3|82802.3|47
1621593920000|2021-05-21 10:45:20|82832.9|82807.9|82836.6|82811.6|82837.8|82812.8|82832.9|82807.9|50
1621593930000|2021-05-21 10:45:30|82836.7|82811.7|82838.2|82813.2|82841.2|82816.2|82836.4|82811.4|51
1621593940000|2021-05-21 10:45:40|82838.4|82813.4|82840.4|82815.4|82841.8|82816.8|82837.8|82812.8|51
1621593950000|2021-05-21 10:45:50|82839.6|82814.6|82834.6|82809.6|82840.7|82815.7|82833.1|82808.1|41
1621593960000|2021-05-21 10:46:00|82834.3|82809.3|82837|82812|82837.3|82812.3|82834|82809|51
1621593970000|2021-05-21 10:46:10|82837.3|82812.3|82831.9|82806.9|82838.9|82813.9|82831.6|82806.6|44
1621593980000|2021-05-21 10:46:20|82830.6|82805.6|82831.3|82806.3|82831.9|82806.9|82827.8|82802.8|56
1621593990000|2021-05-21 10:46:30|82831.1|82806.1|82828.8|82803.8|82833.2|82808.2|82827.8|82802.8|35
1621594000000|2021-05-21 10:46:40|82828.9|82803.9|82828.1|82803.1|82830.8|82805.8|82827.1|82802.1|28
1621594010000|2021-05-21 10:46:50|82828|82803|82826.8|82801.8|82828.7|82803.7|82826.6|82801.6|33
1621594020000|2021-05-21 10:47:00|82826.4|82801.4|82830.3|82805.3|82830.7|82805.7|82823.6|82798.6|52
1621594030000|2021-05-21 10:47:10|82830.5|82805.5|82831.1|82806.1|82835.7|82810.7|82829.1|82804.1|50
1621594040000|2021-05-21 10:47:20|82830.6|82805.6|82843.5|82818.5|82844.1|82819.1|82829.9|82804.9|47
1621594050000|2021-05-21 10:47:30|82844.1|82819.1|82847.1|82822.1|82848.3|82823.3|82842.1|82817.1|37
1621594060000|2021-05-21 10:47:40|82847.5|82822.5|82846.5|82821.5|82849.4|82824.4|82846|82821|46
1621594070000|2021-05-21 10:47:50|82846.2|82821.2|82845.5|82820.5|82851.2|82826.2|82844.9|82819.9|53
1621594080000|2021-05-21 10:48:00|82846.3|82821.3|82851.7|82826.7|82853.1|82828.1|82841.5|82816.5|64
1621594090000|2021-05-21 10:48:10|82851|82826|82853.9|82828.9|82856.2|82831.2|82849.1|82824.1|37
1621594100000|2021-05-21 10:48:20|82854.7|82829.7|82850.7|82825.7|82854.7|82829.7|82850.7|82825.7|37
1621594110000|2021-05-21 10:48:30|82850.6|82825.6|82839.4|82814.4|82851.1|82826.1|82839|82814|50
1621594120000|2021-05-21 10:48:40|82839.7|82814.7|82838.3|82813.3|82851.4|82814.8|82833.6|82800.4|44
1621594130000|2021-05-21 10:48:50|82835.1|82810.1|82838.7|82813.7|82839.1|82814.1|82835.1|82810.1|42
1621594140000|2021-05-21 10:49:00|82838.6|82813.6|82832.7|82807.7|82840.5|82815.5|82831.9|82806.9|37
1621594150000|2021-05-21 10:49:10|82832|82807|82834|82809|82835.1|82810.1|82831.6|82806.6|37
1621594160000|2021-05-21 10:49:20|82833.7|82808.7|82839.1|82814.1|82839.8|82814.8|82833|82808|41
1621594170000|2021-05-21 10:49:30|82838.7|82813.7|82844.7|82794.7|82846.4|82814.7|82833.7|82793.8|38
1621594180000|2021-05-21 10:49:40|82844.5|82794.5|82835.7|82810.7|82845.8|82812.2|82833.8|82794.4|36
1621594190000|2021-05-21 10:49:50|82835.6|82810.6|82835.5|82810.5|82835.8|82810.8|82835.2|82810.2|14
1621594200000|2021-05-21 10:50:00|82835.3|82810.3|82835.4|82810.4|82836.3|82811.3|82835|82810|17
1621594210000|2021-05-21 10:50:10|82835.3|82810.3|82840.1|82815.1|82841.4|82816.4|82834.6|82809.6|38
1621594220000|2021-05-21 10:50:20|82840.5|82815.5|82844.6|82819.6|82845.1|82820.1|82839.1|82814.1|39
1621594230000|2021-05-21 10:50:30|82844.5|82819.5|82847.6|82822.6|82847.6|82822.6|82844.3|82819.3|26
1621594240000|2021-05-21 10:50:40|82847.3|82822.3|82848.9|82823.9|82849.8|82824.8|82847.3|82822.3|38
1621594250000|2021-05-21 10:50:50|82848.8|82823.8|82848.8|82823.8|82850.4|82825.4|82848.1|82823.1|36
1621594260000|2021-05-21 10:51:00|82848.6|82823.6|82846.3|82821.3|82849.8|82824.8|82844.5|82819.5|26
1621594270000|2021-05-21 10:51:10|82845.2|82820.2|82846.7|82821.7|82847.6|82822.6|82845.2|82820.2|35
1621594280000|2021-05-21 10:51:20|82847|82822|82847.4|82822.4|82847.4|82822.4|82845.9|82820.9|33
1621594290000|2021-05-21 10:51:30|82847.3|82822.3|82839.7|82814.7|82850.2|82825.2|82839.4|82814.4|42
1621594300000|2021-05-21 10:51:40|82839.8|82814.8|82844.2|82819.2|82846.2|82821.2|82839.1|82814.1|40
1621594310000|2021-05-21 10:51:50|82844.7|82819.7|82849.2|82824.2|82849.2|82824.2|82843.3|82818.3|45
1621594320000|2021-05-21 10:52:00|82849.8|82824.8|82843.8|82818.8|82850.7|82825.7|82843.3|82818.3|41
1621594330000|2021-05-21 10:52:10|82842.8|82817.8|82839.9|82814.9|82842.8|82817.8|82839.2|82814.2|36
1621594340000|2021-05-21 10:52:20|82840.8|82815.8|82841.6|82816.6|82842.5|82817.5|82840.2|82815.2|38
1621594350000|2021-05-21 10:52:30|82841.8|82816.8|82843.1|82818.1|82843.6|82818.6|82841.8|82816.8|33
1621594360000|2021-05-21 10:52:40|82843.5|82818.5|82849.6|82824.6|82849.6|82824.6|82843.5|82818.5|37
1621594370000|2021-05-21 10:52:50|82849|82824|82846.6|82821.6|82849.6|82824.6|82846.6|82821.6|38
1621594380000|2021-05-21 10:53:00|82846.1|82821.1|82839.9|82814.9|82859.6|82823.9|82838.8|82808.8|39
1621594390000|2021-05-21 10:53:10|82839.5|82814.5|82841.1|82816.1|82849.9|82817.7|82836.2|82799.5|58
1621594400000|2021-05-21 10:53:20|82841.7|82816.7|82841.7|82816.7|82841.9|82816.9|82839.6|82814.6|37
1621594410000|2021-05-21 10:53:30|82841.8|82816.8|82838|82813|82842.8|82817.8|82834.9|82809.9|41
1621594420000|2021-05-21 10:53:40|82837.7|82812.7|82839.7|82814.7|82841.6|82816.6|82834.9|82809.9|46
1621594430000|2021-05-21 10:53:50|82840.4|82815.4|82842.1|82817.1|82843.3|82818.3|82839|82814|34
1621594440000|2021-05-21 10:54:00|82840.9|82815.9|82840.6|82815.6|82844|82819|82839.8|82814.8|43
1621594450000|2021-05-21 10:54:10|82840.8|82815.8|82841.4|82816.4|82842.3|82817.3|82839.8|82814.8|32
1621594460000|2021-05-21 10:54:20|82841.2|82816.2|82840.3|82815.3|82841.3|82816.3|82840.3|82815.3|26
1621594470000|2021-05-21 10:54:30|82840.7|82815.7|82840.5|82815.5|82840.7|82815.7|82840.1|82815.1|18
1621594480000|2021-05-21 10:54:40|82840.2|82815.2|82840.6|82815.6|82841.6|82816.6|82840|82815|27
1621594490000|2021-05-21 10:54:50|82840.5|82815.5|82840.2|82815.2|82841.9|82816.9|82839.8|82814.8|37
1621594500000|2021-05-21 10:55:00|82840|82815|82839.2|82814.2|82841.2|82816.2|82839.2|82814.2|25
1621594510000|2021-05-21 10:55:10|82839.1|82814.1|82835.8|82810.8|82840.9|82815.9|82833.6|82808.6|35
1621594520000|2021-05-21 10:55:20|82835.6|82810.6|82843.2|82818.2|82844.3|82819.3|82835.2|82810.2|48
1621594530000|2021-05-21 10:55:30|82843.3|82818.3|82842.5|82817.5|82844.3|82819.3|82840.1|82815.1|56
1621594540000|2021-05-21 10:55:40|82842.3|82817.3|82843.8|82818.8|82844.6|82819.6|82842.1|82817.1|39
1621594550000|2021-05-21 10:55:50|82843.3|82818.3|82855.4|82830.4|82856.4|82831.4|82842.6|82817.6|47
1621594560000|2021-05-21 10:56:00|82855|82830|82859.5|82834.5|82859.5|82834.5|82853.1|82828.1|59
1621594570000|2021-05-21 10:56:10|82857.9|82832.9|82859.9|82834.9|82860.8|82835.8|82853.7|82828.7|51
1621594580000|2021-05-21 10:56:20|82859.8|82834.8|82864.4|82839.4|82865.1|82840.1|82859.3|82834.3|47
1621594590000|2021-05-21 10:56:30|82864.3|82839.3|82869|82844|82869|82844|82863.2|82838.2|49
1621594600000|2021-05-21 10:56:40|82869.1|82844.1|82868.4|82843.4|82870.7|82845.7|82868.4|82843.4|38
1621594610000|2021-05-21 10:56:50|82868.2|82843.2|82872.6|82847.6|82874|82849|82866.9|82841.9|32
1621594620000|2021-05-21 10:57:00|82872.5|82847.5|82869.9|82844.9|82872.5|82847.5|82869.2|82844.2|42
1621594630000|2021-05-21 10:57:10|82870.3|82845.3|82879|82854|82892.2|82855.4|82869|82841.5|47
1621594640000|2021-05-21 10:57:20|82879.2|82854.2|82873.5|82848.5|82879.5|82854.5|82870.4|82845.4|45
1621594650000|2021-05-21 10:57:30|82872.8|82847.8|82877.7|82852.7|82878.3|82853.3|82872.2|82847.2|38
1621594660000|2021-05-21 10:57:40|82877.5|82852.5|82874.8|82849.8|82877.5|82852.5|82872.4|82847.4|42
1621594670000|2021-05-21 10:57:50|82874.5|82849.5|82878.7|82853.7|82880.6|82855.6|82874.3|82849.3|56
1621594680000|2021-05-21 10:58:00|82878.5|82853.5|82879.8|82854.8|82880.6|82855.6|82877.6|82852.6|49
1621594690000|2021-05-21 10:58:10|82879.9|82854.9|82889.1|82864.1|82889.5|82864.5|82878.3|82853.3|56
1621594700000|2021-05-21 10:58:20|82888.9|82863.9|82896.6|82871.6|82896.6|82871.6|82886|82861|60
1621594710000|2021-05-21 10:58:30|82896.5|82871.5|82896.6|82871.6|82906.1|82876.2|82891.9|82856.1|60
1621594720000|2021-05-21 10:58:40|82896.5|82871.5|82899.1|82874.1|82901.9|82876.9|82896.5|82871.5|56
1621594730000|2021-05-21 10:58:50|82900|82875|82903.5|82878.5|82903.7|82878.7|82900|82875|52
1621594740000|2021-05-21 10:59:00|82906.8|82881.8|82915.8|82890.8|82917.9|82892.9|82906.8|82881.8|64
1621594750000|2021-05-21 10:59:10|82916.9|82891.9|82911.1|82886.1|82916.9|82891.9|82911|82886|56
1621594760000|2021-05-21 10:59:20|82911.2|82886.2|82907.7|82882.7|82914.2|82889.2|82907.2|82882.2|45
1621594770000|2021-05-21 10:59:30|82906.9|82881.9|82907.5|82882.5|82917.3|82885.5|82900.9|82867.3|62
1621594780000|2021-05-21 10:59:40|82908.1|82883.1|82925.8|82900.8|82926.9|82901.9|82906.1|82881.1|69
1621594790000|2021-05-21 10:59:50|82926.6|82901.6|82922.3|82897.3|82926.6|82901.6|82920.1|82895.1|60
1621594800000|2021-05-21 11:00:00|82921.7|82896.7|82914.9|82889.9|82924|82899|82913.6|82888.6|59
1621594810000|2021-05-21 11:00:10|82913.9|82888.9|82917.5|82892.5|82918.7|82893.7|82911|82886|46
1621594820000|2021-05-21 11:00:20|82917.6|82892.6|82915.7|82890.7|82927.6|82894.2|82913.1|82877.6|65
1621594830000|2021-05-21 11:00:30|82916.2|82891.2|82914.5|82889.5|82916.2|82891.2|82912.4|82887.4|45
1621594840000|2021-05-21 11:00:40|82912.6|82887.6|82919.6|82894.6|82920.7|82895.7|82912|82887|71
1621594850000|2021-05-21 11:00:50|82919.2|82894.2|82919.3|82894.3|82925|82900|82918.8|82893.8|62
1621594860000|2021-05-21 11:01:00|82918.9|82893.9|82916.7|82891.7|82937.1|82903.9|82916|82885.3|60
1621594870000|2021-05-21 11:01:10|82917|82892|82912|82887|82918.6|82893.6|82911.4|82886.4|56
1621594880000|2021-05-21 11:01:20|82911.7|82886.7|82928.2|82878.2|82928.7|82891.6|82910.6|82877.8|56
1621594890000|2021-05-21 11:01:30|82928.1|82878.1|82911.3|82886.3|82928.4|82889.3|82911.3|82876.4|38
1621594900000|2021-05-21 11:01:40|82911.7|82886.7|82910.2|82885.2|82915.2|82890.2|82908.8|82883.8|51
1621594910000|2021-05-21 11:01:50|82909.6|82884.6|82909.2|82884.2|82912.8|82887.8|82907.5|82882.5|58
1621594920000|2021-05-21 11:02:00|82909.5|82884.5|82914.9|82889.9|82915.1|82890.1|82908.1|82883.1|44
1621594930000|2021-05-21 11:02:10|82915.3|82890.3|82917.2|82892.2|82917.9|82892.9|82915|82890|51
1621594940000|2021-05-21 11:02:20|82917.4|82892.4|82910.6|82885.6|82918.5|82893.5|82909.4|82884.4|48
1621594950000|2021-05-21 11:02:30|82916|82891|82925.1|82900.1|82925.4|82900.4|82910.2|82885.2|60
1621594960000|2021-05-21 11:02:40|82925|82900|82925.1|82900.1|82928.4|82903.4|82923|82898|35
1621594970000|2021-05-21 11:02:50|82925.2|82900.2|82923.1|82898.1|82925.6|82900.6|82923.1|82898.1|43
1621594980000|2021-05-21 11:03:00|82923.2|82898.2|82951.8|82901.8|82951.8|82913.7|82923.2|82892.7|60
1621594990000|2021-05-21 11:03:10|82952|82902|82943.8|82918.8|82953|82920|82938.2|82900.7|57
1621595000000|2021-05-21 11:03:20|82943.7|82918.7|82943.1|82918.1|82951.1|82919.3|82939.5|82901.1|43
1621595010000|2021-05-21 11:03:30|82942.6|82917.6|82921.8|82896.8|82943.8|82918.8|82920.5|82895.5|56
1621595020000|2021-05-21 11:03:40|82921.9|82896.9|82914.8|82889.8|82927.7|82902.7|82914|82889|39
1621595030000|2021-05-21 11:03:50|82914.3|82889.3|82910.8|82885.8|82924.4|82889.5|82908.7|82873.1|44
1621595040000|2021-05-21 11:04:00|82911.1|82886.1|82911.5|82886.5|82912.8|82887.8|82909|82884|50
1621595050000|2021-05-21 11:04:10|82911.6|82886.6|82912.4|82887.4|82913.5|82888.5|82910.7|82885.7|26
1621595060000|2021-05-21 11:04:20|82912.5|82887.5|82915.9|82890.9|82922.1|82897.1|82911.6|82886.6|53
1621595070000|2021-05-21 11:04:30|82919.9|82894.9|82900.7|82875.7|82919.9|82894.9|82900.5|82863.3|48
1621595080000|2021-05-21 11:04:40|82900.5|82875.5|82890.5|82865.5|82903.3|82878.3|82889.5|82864.5|51
1621595090000|2021-05-21 11:04:50|82891.2|82866.2|82894.4|82869.4|82896.6|82871.6|82890.7|82865.7|41
1621595100000|2021-05-21 11:05:00|82895|82870|82897|82872|82911.1|82873.6|82894.1|82858.9|44
1621595110000|2021-05-21 11:05:10|82897.2|82872.2|82898.4|82873.4|82914.6|82874.6|82896.3|82860.2|33
1621595120000|2021-05-21 11:05:20|82898.3|82873.3|82898.3|82873.3|82899.8|82874.8|82897.6|82872.6|28
1621595130000|2021-05-21 11:05:30|82898.5|82873.5|82893|82868|82898.5|82873.5|82890.4|82865.4|48
1621595140000|2021-05-21 11:05:40|82892.9|82867.9|82887.2|82862.2|82897.9|82872.9|82887.2|82862.2|50
1621595150000|2021-05-21 11:05:50|82888.8|82863.8|82887.8|82862.8|82889.1|82864.1|82884.5|82859.5|45
1621595160000|2021-05-21 11:06:00|82888|82863|82888.6|82863.6|82889.3|82864.3|82884.9|82859.9|47
1621595170000|2021-05-21 11:06:10|82887.1|82862.1|82896.8|82871.8|82898.3|82873.3|82887.1|82862.1|54
1621595180000|2021-05-21 11:06:20|82896.1|82871.1|82898.7|82873.7|82911.1|82873.9|82895.4|82858.6|39
1621595190000|2021-05-21 11:06:30|82899.1|82874.1|82898.2|82873.2|82899.4|82874.4|82897|82872|37
1621595200000|2021-05-21 11:06:40|82898.4|82873.4|82912.6|82887.6|82912.6|82887.6|82898.4|82873.4|40
1621595210000|2021-05-21 11:06:50|82912.4|82887.4|82915.1|82890.1|82917.2|82892.2|82911.9|82886.9|55
1621595220000|2021-05-21 11:07:00|82915.3|82890.3|82913.4|82888.4|82916.6|82891.6|82911.4|82886.4|55
1621595230000|2021-05-21 11:07:10|82912.7|82887.7|82911.6|82886.6|82926.1|82889.3|82910.5|82872.4|34
1621595240000|2021-05-21 11:07:20|82911.9|82886.9|82907.9|82882.9|82913.5|82888.5|82907.4|82882.4|42
1621595250000|2021-05-21 11:07:30|82906|82881|82906.8|82881.8|82920.7|82885.2|82901.8|82870.7|57
1621595260000|2021-05-21 11:07:40|82907.2|82882.2|82896.1|82871.1|82916.2|82885|82894.9|82866.1|63
1621595270000|2021-05-21 11:07:50|82895|82870|82887.4|82862.4|82897.3|82872.3|82886.2|82861.2|50
1621595280000|2021-05-21 11:08:00|82887.8|82862.8|82886.2|82861.2|82903.5|82868.6|82886.2|82850.8|56
1621595290000|2021-05-21 11:08:10|82886.7|82861.7|82885.7|82860.7|82889.5|82864.5|82883.9|82858.9|50
1621595300000|2021-05-21 11:08:20|82885.5|82860.5|82891.2|82866.2|82892.9|82867.9|82885.4|82860.4|49
1621595310000|2021-05-21 11:08:30|82891.4|82866.4|82887.5|82862.5|82891.4|82866.4|82886.8|82861.8|50
1621595320000|2021-05-21 11:08:40|82887.4|82862.4|82884.3|82859.3|82888.5|82863.5|82883.5|82858.5|49
1621595330000|2021-05-21 11:08:50|82883.7|82858.7|82878.9|82853.9|82885|82860|82876.7|82851.7|50
1621595340000|2021-05-21 11:09:00|82878.5|82853.5|82891.7|82866.7|82892.2|82867.2|82878.5|82853.5|45
1621595350000|2021-05-21 11:09:10|82892|82867|82892|82867|82901.5|82876.5|82886.5|82861.5|57
1621595360000|2021-05-21 11:09:20|82891.6|82866.6|82890.6|82865.6|82894.2|82869.2|82890.6|82865.6|50
1621595370000|2021-05-21 11:09:30|82890.5|82865.5|82889.4|82864.4|82892.2|82867.2|82888.2|82863.2|47
1621595380000|2021-05-21 11:09:40|82889.2|82864.2|82886.4|82861.4|82889.4|82864.4|82885.2|82860.2|49
1621595390000|2021-05-21 11:09:50|82886.3|82861.3|82885.5|82860.5|82897.2|82861.8|82880.5|82847.2|52
1621595400000|2021-05-21 11:10:00|82885.4|82860.4|82886.1|82861.1|82888.7|82863.7|82884.9|82859.9|49
1621595410000|2021-05-21 11:10:10|82886.2|82861.2|82884.8|82859.8|82886.7|82861.7|82881.5|82856.5|56
1621595420000|2021-05-21 11:10:20|82885.2|82860.2|82889.4|82864.4|82904.9|82867.4|82884.3|82852.8|45
1621595430000|2021-05-21 11:10:30|82889.5|82864.5|82889.7|82864.7|82891.9|82866.9|82889.3|82864.3|32
1621595440000|2021-05-21 11:10:40|82889.6|82864.6|82882.5|82857.5|82892.6|82867.6|82880.9|82855.9|53
1621595450000|2021-05-21 11:10:50|82883.7|82858.7|82884.4|82859.4|82885.6|82860.6|82878|82853|49
1621595460000|2021-05-21 11:11:00|82885.1|82860.1|82886|82861|82886|82861|82884.3|82859.3|36
1621595470000|2021-05-21 11:11:10|82886.2|82861.2|82883.7|82858.7|82895.7|82861.7|82881.7|82845|33
1621595480000|2021-05-21 11:11:20|82883.8|82858.8|82886.5|82861.5|82887.4|82862.4|82883.2|82858.2|30
1621595490000|2021-05-21 11:11:30|82886|82861|82887.8|82862.8|82888.4|82863.4|82885.8|82860.8|37
1621595500000|2021-05-21 11:11:40|82887.6|82862.6|82887.6|82862.6|82901.4|82868.4|82886.4|82850.2|51
1621595510000|2021-05-21 11:11:50|82887.3|82862.3|82890.1|82865.1|82890.5|82865.5|82886.3|82861.3|45
1621595520000|2021-05-21 11:12:00|82889.7|82864.7|82890.9|82865.9|82893.2|82868.2|82889.3|82864.3|43
1621595530000|2021-05-21 11:12:10|82891.3|82866.3|82892.1|82867.1|82893.3|82868.3|82891|82866|35
1621595540000|2021-05-21 11:12:20|82891.6|82866.6|82892.9|82867.9|82894.3|82869.3|82891.4|82866.4|28
1621595550000|2021-05-21 11:12:30|82893.3|82868.3|82895.1|82870.1|82895.1|82870.1|82891.9|82866.9|20
1621595560000|2021-05-21 11:12:40|82894.7|82869.7|82886.6|82861.6|82894.8|82869.8|82885.7|82860.7|42
1621595570000|2021-05-21 11:12:50|82886.5|82861.5|82884.1|82859.1|82886.5|82861.5|82883.9|82858.9|37
1621595580000|2021-05-21 11:13:00|82884.7|82859.7|82894.2|82869.2|82894.9|82869.9|82884.7|82859.7|47
1621595590000|2021-05-21 11:13:10|82892.8|82867.8|82890.4|82865.4|82892.8|82867.8|82889.1|82864.1|36
1621595600000|2021-05-21 11:13:20|82890.2|82865.2|82893.3|82868.3|82893.9|82868.9|82889.8|82864.8|17
1621595610000|2021-05-21 11:13:30|82893.4|82868.4|82894.5|82869.5|82906.7|82870.1|82892.8|82855.9|28
1621595620000|2021-05-21 11:13:40|82894.9|82869.9|82889.1|82864.1|82906.2|82871|82889.1|82853.6|31
1621595630000|2021-05-21 11:13:50|82888.6|82863.6|82894.1|82869.1|82896.2|82871.2|82888.6|82863.6|33
1621595640000|2021-05-21 11:14:00|82894.2|82869.2|82892.2|82867.2|82906.9|82869.6|82890.9|82855.8|48
1621595650000|2021-05-21 11:14:10|82892.3|82867.3|82890.7|82865.7|82892.3|82867.3|82887.5|82862.5|39
1621595660000|2021-05-21 11:14:20|82891.1|82866.1|82882.1|82857.1|82891.2|82866.2|82881.4|82856.4|42
1621595670000|2021-05-21 11:14:30|82880.6|82855.6|82881|82856|82881.6|82856.6|82879.7|82854.7|35
1621595680000|2021-05-21 11:14:40|82881.2|82856.2|82876.1|82851.1|82881.3|82856.3|82875.2|82850.2|53
1621595690000|2021-05-21 11:14:50|82875.3|82850.3|82871.1|82846.1|82876.1|82851.1|82871.1|82846.1|50
1621595700000|2021-05-21 11:15:00|82871|82846|82875.5|82850.5|82876.1|82851.1|82868.6|82843.6|54
1621595710000|2021-05-21 11:15:10|82875.2|82850.2|82875.6|82850.6|82876.5|82851.5|82870.7|82845.7|46
1621595720000|2021-05-21 11:15:20|82874.9|82849.9|82870.4|82845.4|82875|82850|82869.1|82844.1|46
1621595730000|2021-05-21 11:15:30|82870.6|82845.6|82871|82846|82872.8|82847.8|82870.5|82845.5|30
1621595740000|2021-05-21 11:15:40|82871.4|82846.4|82870.9|82845.9|82871.9|82846.9|82867.6|82842.6|49
1621595750000|2021-05-21 11:15:50|82873.4|82848.4|82871.3|82846.3|82873.4|82848.4|82870.7|82845.7|35
1621595760000|2021-05-21 11:16:00|82871.5|82846.5|82870.4|82845.4|82871.5|82846.5|82868.7|82843.7|26
1621595770000|2021-05-21 11:16:10|82869.4|82844.4|82871.2|82846.2|82873.5|82848.5|82869.3|82844.3|41
1621595780000|2021-05-21 11:16:20|82871|82846|82872.3|82847.3|82872.5|82847.5|82870.7|82845.7|27
1621595790000|2021-05-21 11:16:30|82872.5|82847.5|82866.5|82841.5|82873|82848|82866|82841|41
1621595800000|2021-05-21 11:16:40|82866.7|82841.7|82866.9|82841.9|82868|82843|82865.4|82840.4|46
1621595810000|2021-05-21 11:16:50|82867.1|82842.1|82866|82841|82867.5|82842.5|82865.2|82840.2|32
1621595820000|2021-05-21 11:17:00|82866.2|82841.2|82865.3|82840.3|82867.5|82842.5|82865.3|82840.3|25
1621595830000|2021-05-21 11:17:10|82865.2|82840.2|82864.4|82839.4|82869.1|82844.1|82862|82837|46
1621595840000|2021-05-21 11:17:20|82864.3|82839.3|82852|82827|82864.7|82839.7|82851.9|82826.9|61
1621595850000|2021-05-21 11:17:30|82852.1|82827.1|82855.5|82830.5|82857.6|82832.6|82851.7|82826.7|47
1621595860000|2021-05-21 11:17:40|82855.6|82830.6|82843.2|82818.2|82856.3|82831.3|82843|82818|62
1621595870000|2021-05-21 11:17:50|82843.1|82818.1|82847.3|82822.3|82848.3|82823.3|82843.1|82818.1|48
1621595880000|2021-05-21 11:18:00|82847.6|82822.6|82846.9|82821.9|82847.9|82822.9|82845.9|82820.9|49
1621595890000|2021-05-21 11:18:10|82847.5|82822.5|82850.9|82825.9|82851.9|82826.9|82846.4|82821.4|49
1621595900000|2021-05-21 11:18:20|82850.2|82825.2|82853.2|82828.2|82857.7|82832.7|82850|82825|47
1621595910000|2021-05-21 11:18:30|82854.3|82829.3|82851.6|82826.6|82855|82830|82851|82826|32
1621595920000|2021-05-21 11:18:40|82851.5|82826.5|82851.9|82826.9|82853.6|82828.6|82851.5|82826.5|28
1621595930000|2021-05-21 11:18:50|82851.5|82826.5|82850.9|82825.9|82853.4|82828.4|82849.9|82824.9|33
1621595940000|2021-05-21 11:19:00|82850.2|82825.2|82852.1|82827.1|82853.4|82828.4|82850.2|82825.2|42
1621595950000|2021-05-21 11:19:10|82852.4|82827.4|82852.1|82827.1|82853.4|82828.4|82851.1|82826.1|39
1621595960000|2021-05-21 11:19:20|82852.4|82827.4|82853.6|82828.6|82855|82830|82851.9|82826.9|43
1621595970000|2021-05-21 11:19:30|82853.7|82828.7|82854|82829|82854.2|82829.2|82853.5|82828.5|15
1621595980000|2021-05-21 11:19:40|82854.1|82829.1|82851.8|82826.8|82857|82832|82851.3|82826.3|45
1621595990000|2021-05-21 11:19:50|82852.2|82827.2|82852.2|82827.2|82852.9|82827.9|82850.1|82825.1|32
1621596000000|2021-05-21 11:20:00|82852.3|82827.3|82853.2|82828.2|82856.5|82831.5|82852.3|82827.3|45
1621596010000|2021-05-21 11:20:10|82853|82828|82851.3|82826.3|82855.6|82830.6|82850.2|82825.2|38
1621596020000|2021-05-21 11:20:20|82850.8|82825.8|82853.2|82828.2|82854.9|82829.9|82850.1|82825.1|45
1621596030000|2021-05-21 11:20:30|82853.3|82828.3|82847.8|82822.8|82853.5|82828.5|82845.6|82820.6|47
1621596040000|2021-05-21 11:20:40|82847.5|82822.5|82839.5|82814.5|82850|82825|82839.1|82814.1|49
1621596050000|2021-05-21 11:20:50|82840|82815|82854.9|82829.9|82855.2|82830.2|82838.6|82813.6|44
1621596060000|2021-05-21 11:21:00|82854.7|82829.7|82860.8|82835.8|82865.1|82840.1|82854.7|82829.7|65
1621596070000|2021-05-21 11:21:10|82861.2|82836.2|82860.6|82835.6|82861.2|82836.2|82857.1|82832.1|46
1621596080000|2021-05-21 11:21:20|82860.4|82835.4|82864.5|82839.5|82864.5|82839.5|82858.1|82833.1|41
1621596090000|2021-05-21 11:21:30|82863.5|82838.5|82863.1|82838.1|82863.7|82838.7|82862|82837|43
1621596100000|2021-05-21 11:21:40|82863.5|82838.5|82863.3|82838.3|82864|82839|82859.2|82834.2|33
1621596110000|2021-05-21 11:21:50|82862.6|82837.6|82858.7|82833.7|82862.8|82837.8|82857.5|82832.5|49
1621596120000|2021-05-21 11:22:00|82858.2|82833.2|82864.2|82839.2|82864.2|82839.2|82857.4|82832.4|43
1621596130000|2021-05-21 11:22:10|82864.8|82839.8|82865.8|82840.8|82866.5|82841.5|82863.8|82838.8|42
1621596140000|2021-05-21 11:22:20|82865.3|82840.3|82865|82840|82867.4|82842.4|82862.7|82837.7|43
1621596150000|2021-05-21 11:22:30|82865.1|82840.1|82870.4|82845.4|82870.4|82845.4|82864.4|82839.4|56
1621596160000|2021-05-21 11:22:40|82869.9|82844.9|82872.3|82847.3|82874.6|82849.6|82869.1|82844.1|60
1621596170000|2021-05-21 11:22:50|82872.4|82847.4|82870.5|82845.5|82872.7|82847.7|82865.6|82840.6|49
1621596180000|2021-05-21 11:23:00|82870.4|82845.4|82869.8|82844.8|82871.5|82846.5|82869.5|82844.5|24
1621596190000|2021-05-21 11:23:10|82869.9|82844.9|82873.7|82848.7|82874.4|82849.4|82869.5|82844.5|34
1621596200000|2021-05-21 11:23:20|82872.8|82847.8|82869.9|82844.9|82872.8|82847.8|82868.9|82843.9|36
1621596210000|2021-05-21 11:23:30|82869.6|82844.6|82869|82844|82870.8|82845.8|82868.3|82843.3|41
1621596220000|2021-05-21 11:23:40|82868.9|82843.9|82869.9|82844.9|82870.3|82845.3|82868.7|82843.7|32
1621596230000|2021-05-21 11:23:50|82870|82845|82872|82847|82873.6|82848.6|82867.1|82842.1|39
1621596240000|2021-05-21 11:24:00|82872.6|82847.6|82872|82847|82873|82848|82870.4|82845.4|35
1621596250000|2021-05-21 11:24:10|82871.7|82846.7|82869.4|82844.4|82872.4|82847.4|82868.5|82843.5|41
1621596260000|2021-05-21 11:24:20|82869.3|82844.3|82869|82844|82869.7|82844.7|82867.7|82842.7|27
1621596270000|2021-05-21 11:24:30|82869.6|82844.6|82867.3|82842.3|82870.2|82845.2|82867.3|82842.3|40
1621596280000|2021-05-21 11:24:40|82866.5|82841.5|82862.6|82837.6|82867.5|82842.5|82862.1|82837.1|45
1621596290000|2021-05-21 11:24:50|82862.9|82837.9|82863.6|82838.6|82864.8|82839.8|82862.6|82837.6|39
1621596300000|2021-05-21 11:25:00|82863.5|82838.5|82866.2|82841.2|82867.6|82842.6|82863.5|82838.5|43
1621596310000|2021-05-21 11:25:10|82866.4|82841.4|82863|82838|82867.2|82842.2|82861.8|82836.8|43
1621596320000|2021-05-21 11:25:20|82863.1|82838.1|82854.9|82829.9|82863.1|82838.1|82854.9|82829.9|37
1621596330000|2021-05-21 11:25:30|82854.4|82829.4|82852.1|82827.1|82854.6|82829.6|82849.5|82824.5|38
1621596340000|2021-05-21 11:25:40|82852.5|82827.5|82853.2|82828.2|82854.1|82829.1|82850.6|82825.6|41
1621596350000|2021-05-21 11:25:50|82853.3|82828.3|82847.9|82822.9|82853.7|82828.7|82847.9|82822.9|28
1621596360000|2021-05-21 11:26:00|82848.4|82823.4|82846.5|82821.5|82848.5|82823.5|82842.8|82817.8|39
1621596370000|2021-05-21 11:26:10|82846.4|82821.4|82845.1|82820.1|82846.7|82821.7|82843.2|82818.2|29
1621596380000|2021-05-21 11:26:20|82844.9|82819.9|82850.1|82825.1|82850.4|82825.4|82844.9|82819.9|34
1621596390000|2021-05-21 11:26:30|82849.7|82824.7|82850.6|82825.6|82853.1|82828.1|82847|82822|41
1621596400000|2021-05-21 11:26:40|82850.9|82825.9|82851.2|82826.2|82851.6|82826.6|82849.6|82824.6|32
1621596410000|2021-05-21 11:26:50|82852.3|82827.3|82850.5|82825.5|82852.3|82827.3|82847.3|82822.3|41
1621596420000|2021-05-21 11:27:00|82850.4|82825.4|82854.8|82829.8|82854.8|82829.8|82848.4|82823.4|36
1621596430000|2021-05-21 11:27:10|82854|82829|82850.9|82825.9|82855.4|82830.4|82850.1|82825.1|43
1621596440000|2021-05-21 11:27:20|82851|82826|82849.9|82824.9|82852|82827|82849.7|82824.7|20
1621596450000|2021-05-21 11:27:30|82849.4|82824.4|82846.2|82821.2|82849.9|82824.9|82845.5|82820.5|30
1621596460000|2021-05-21 11:27:40|82846.1|82821.1|82847.1|82822.1|82848.3|82823.3|82845|82820|43
1621596470000|2021-05-21 11:27:50|82846.9|82821.9|82850.3|82825.3|82850.8|82825.8|82846.5|82821.5|32
1621596480000|2021-05-21 11:28:00|82850.6|82825.6|82850.7|82825.7|82852.5|82827.5|82850.2|82825.2|32
1621596490000|2021-05-21 11:28:10|82850.5|82825.5|82849.7|82824.7|82852|82827|82849.3|82824.3|26
1621596500000|2021-05-21 11:28:20|82849.6|82824.6|82852.1|82827.1|82852.3|82827.3|82849.6|82824.6|37
1621596510000|2021-05-21 11:28:30|82852.2|82827.2|82850.5|82825.5|82856.1|82831.1|82850.5|82825.5|50
1621596520000|2021-05-21 11:28:40|82850.9|82825.9|82847.1|82822.1|82853.1|82828.1|82847.1|82822.1|37
1621596530000|2021-05-21 11:28:50|82847.6|82822.6|82849.5|82824.5|82849.5|82824.5|82846.2|82821.2|34
1621596540000|2021-05-21 11:29:00|82849.6|82824.6|82848.2|82823.2|82849.6|82824.6|82847.7|82822.7|29
1621596550000|2021-05-21 11:29:10|82848.1|82823.1|82847.9|82822.9|82848.2|82823.2|82847.2|82822.2|22
1621596560000|2021-05-21 11:29:20|82848|82823|82853.7|82828.7|82853.7|82828.7|82848|82823|30
1621596570000|2021-05-21 11:29:30|82851.7|82826.7|82859.9|82834.9|82861.3|82836.3|82851.7|82826.7|44
1621596580000|2021-05-21 11:29:40|82858.6|82833.6|82856.2|82831.2|82859.6|82834.6|82855.3|82830.3|34
1621596590000|2021-05-21 11:29:50|82856.3|82831.3|82852.8|82827.8|82856.5|82831.5|82852.8|82827.8|36
1621596600000|2021-05-21 11:30:00|82852.4|82827.4|82858.9|82833.9|82859.2|82834.2|82852.4|82827.4|39
1621596610000|2021-05-21 11:30:10|82858.7|82833.7|82858.9|82833.9|82859.1|82834.1|82856.9|82831.9|34
1621596620000|2021-05-21 11:30:20|82858.5|82833.5|82858.7|82833.7|82859.3|82834.3|82858.1|82833.1|24
1621596630000|2021-05-21 11:30:30|82858.4|82833.4|82860.1|82835.1|82862.1|82837.1|82858.1|82833.1|23
1621596640000|2021-05-21 11:30:40|82860.7|82835.7|82855.3|82830.3|82861.1|82836.1|82854.4|82829.4|33
1621596650000|2021-05-21 11:30:50|82855.2|82830.2|82853.5|82828.5|82855.4|82830.4|82852.2|82827.2|37
1621596660000|2021-05-21 11:31:00|82853.6|82828.6|82853.5|82828.5|82854.3|82829.3|82852.6|82827.6|31
1621596670000|2021-05-21 11:31:10|82853.6|82828.6|82846.2|82821.2|82853.6|82828.6|82846|82821|30
1621596680000|2021-05-21 11:31:20|82846.9|82821.9|82847.1|82822.1|82849.4|82824.4|82844.6|82819.6|31
1621596690000|2021-05-21 11:31:30|82847.5|82822.5|82841.7|82816.7|82847.5|82822.5|82839.9|82814.9|50
1621596700000|2021-05-21 11:31:40|82841.9|82816.9|82844.2|82819.2|82845.7|82820.7|82841.9|82816.9|33
1621596710000|2021-05-21 11:31:50|82844.4|82819.4|82839.8|82814.8|82844.4|82819.4|82839.3|82814.3|41
1621596720000|2021-05-21 11:32:00|82839.7|82814.7|82841.4|82816.4|82844.1|82819.1|82838.3|82813.3|45
1621596730000|2021-05-21 11:32:10|82841.7|82816.7|82841.4|82816.4|82841.8|82816.8|82840.1|82815.1|34
1621596740000|2021-05-21 11:32:20|82841.3|82816.3|82844.4|82819.4|82846.8|82821.8|82840.9|82815.9|48
1621596750000|2021-05-21 11:32:30|82844.1|82819.1|82845.5|82820.5|82846.4|82821.4|82843.8|82818.8|27
1621596760000|2021-05-21 11:32:40|82845.8|82820.8|82853.2|82828.2|82857|82832|82845.8|82820.8|33
1621596770000|2021-05-21 11:32:50|82853.3|82828.3|82854|82829|82854.5|82829.5|82852.9|82827.9|36
1621596780000|2021-05-21 11:33:00|82854.2|82829.2|82862.8|82837.8|82863|82838|82854.2|82829.2|53
1621596790000|2021-05-21 11:33:10|82862.6|82837.6|82862.8|82837.8|82863.5|82838.5|82861.7|82836.7|19
1621596800000|2021-05-21 11:33:20|82863|82838|82870.7|82845.7|82879.7|82845.7|82863|82829.7|50
1621596810000|2021-05-21 11:33:30|82873.2|82848.2|82869.8|82844.8|82873.4|82848.4|82868.5|82843.5|56
1621596820000|2021-05-21 11:33:40|82869.9|82844.9|82868.3|82843.3|82870.1|82845.1|82868.1|82843.1|32
1621596830000|2021-05-21 11:33:50|82868.1|82843.1|82869.1|82844.1|82869.4|82844.4|82867.6|82842.6|31
1621596840000|2021-05-21 11:34:00|82869.4|82844.4|82863.7|82838.7|82870|82845|82861.9|82836.9|37
1621596850000|2021-05-21 11:34:10|82864.3|82839.3|82862|82837|82879.1|82841.7|82859.4|82827.6|40
1621596860000|2021-05-21 11:34:20|82861.4|82836.4|82859|82834|82871.4|82838.3|82858.3|82821.4|52
1621596870000|2021-05-21 11:34:30|82858.9|82833.9|82858.7|82833.7|82859.5|82834.5|82858.7|82833.7|34
1621596880000|2021-05-21 11:34:40|82858.8|82833.8|82856.3|82831.3|82866.4|82841.4|82853.5|82828.5|48
1621596890000|2021-05-21 11:34:50|82856.4|82831.4|82855|82830|82856.4|82831.4|82854.7|82829.7|27
1621596900000|2021-05-21 11:35:00|82854.9|82829.9|82853.9|82828.9|82855.4|82830.4|82853|82828|22
1621596910000|2021-05-21 11:35:10|82853.8|82828.8|82850.8|82825.8|82854.5|82829.5|82850.2|82825.2|45
1621596920000|2021-05-21 11:35:20|82850.9|82825.9|82850.7|82825.7|82850.9|82825.9|82847.8|82822.8|30
1621596930000|2021-05-21 11:35:30|82850.4|82825.4|82848.8|82823.8|82850.4|82825.4|82848.8|82823.8|23
1621596940000|2021-05-21 11:35:40|82848.9|82823.9|82852.4|82827.4|82854.4|82829.4|82848.3|82823.3|33
1621596950000|2021-05-21 11:35:50|82852.7|82827.7|82847.3|82822.3|82853.1|82828.1|82847.3|82822.3|21
1621596960000|2021-05-21 11:36:00|82847.8|82822.8|82861.3|82811.3|82862.9|82822.8|82840.1|82801.4|56
1621596970000|2021-05-21 11:36:10|82861.1|82811.1|82863.9|82813.9|82864.4|82814.4|82860.6|82810.6|33
1621596980000|2021-05-21 11:36:20|82863.8|82813.8|82865.2|82815.2|82869.2|82832.1|82852.3|82813.8|38
1621596990000|2021-05-21 11:36:30|82864.9|82814.9|82857.8|82832.8|82869.6|82833.3|82856.5|82814.9|39
1621597000000|2021-05-21 11:36:40|82857.9|82832.9|82872.8|82822.8|82873.3|82835.9|82857.3|82821.8|31
1621597010000|2021-05-21 11:36:50|82873.1|82823.1|82871.2|82821.2|82873.1|82834.1|82855.3|82820.3|38
1621597020000|2021-05-21 11:37:00|82870.7|82820.7|82877|82827|82879.1|82829.1|82870.3|82820.3|46
1621597030000|2021-05-21 11:37:10|82877.8|82827.8|82885.7|82835.7|82885.7|82835.7|82877.8|82827.8|51
1621597040000|2021-05-21 11:37:20|82885.1|82835.1|82885.7|82835.7|82887|82837|82882|82832|40
1621597050000|2021-05-21 11:37:30|82885.6|82835.6|82885.6|82835.6|82886|82836|82883.3|82833.3|28
1621597060000|2021-05-21 11:37:40|82885.4|82835.4|82891.2|82841.2|82891.2|82853.4|82877.4|82835.4|30
1621597070000|2021-05-21 11:37:50|82891.1|82841.1|82892.5|82842.5|82893.2|82843.2|82891|82841|24
1621597080000|2021-05-21 11:38:00|82892.2|82842.2|82887.5|82837.5|82895|82845|82885.8|82835.8|32
1621597090000|2021-05-21 11:38:10|82887.7|82837.7|82893.8|82843.8|82894.5|82844.5|82886.6|82836.6|31
1621597100000|2021-05-21 11:38:20|82892.9|82842.9|82903.8|82853.8|82905.4|82868.2|82891.3|82841.9|39
1621597110000|2021-05-21 11:38:30|82903.6|82853.6|82903.9|82853.9|82904.6|82854.6|82902.2|82852.2|30
1621597120000|2021-05-21 11:38:40|82904|82854|82894.8|82869.8|82911.2|82869.8|82891.6|82853.2|45
1621597130000|2021-05-21 11:38:50|82894.9|82869.9|82905|82855|82912.2|82875.9|82892.9|82854.9|52
1621597140000|2021-05-21 11:39:00|82906.1|82856.1|82907.5|82857.5|82909.3|82859.3|82905.3|82855.3|52
1621597150000|2021-05-21 11:39:10|82908.5|82858.5|82907.7|82857.7|82910.7|82860.7|82907.1|82857.1|31
1621597160000|2021-05-21 11:39:20|82908|82858|82894.2|82869.2|82909.6|82869.9|82894.2|82854.9|48
1621597170000|2021-05-21 11:39:30|82894.5|82869.5|82888.5|82863.5|82904.5|82870.1|82886.9|82850.1|52
1621597180000|2021-05-21 11:39:40|82888.4|82863.4|82901.3|82851.3|82902.1|82864.6|82888.4|82850.9|39
1621597190000|2021-05-21 11:39:50|82901.5|82851.5|82897.7|82847.7|82903|82866.3|82886.5|82847.7|46
1621597200000|2021-05-21 11:40:00|82897.9|82847.9|82894.2|82844.2|82898|82848|82893.9|82843.9|51
1621597210000|2021-05-21 11:40:10|82894.6|82844.6|82888.8|82838.8|82895.1|82845.1|82888.8|82838.8|46
1621597220000|2021-05-21 11:40:20|82889|82839|82887.1|82862.1|82890.8|82862.6|82880.2|82837.5|48
1621597230000|2021-05-21 11:40:30|82887.7|82862.7|82883.4|82858.4|82887.7|82862.7|82881.2|82856.2|32
1621597240000|2021-05-21 11:40:40|82883.5|82858.5|82888.8|82863.8|82899.7|82863.8|82882.2|82848.8|48
1621597250000|2021-05-21 11:40:50|82887.6|82862.6|82891.3|82866.3|82893|82868|82887.1|82862.1|48
1621597260000|2021-05-21 11:41:00|82891.5|82866.5|82891.5|82866.5|82892.2|82867.2|82891|82866|23
1621597270000|2021-05-21 11:41:10|82891.3|82866.3|82890.9|82865.9|82892.7|82867.7|82886.4|82861.4|48
1621597280000|2021-05-21 11:41:20|82892.1|82867.1|82890.5|82865.5|82892.4|82867.4|82890.5|82865.5|24
1621597290000|2021-05-21 11:41:30|82890.4|82865.4|82886.5|82861.5|82892|82867|82885.2|82860.2|36
1621597300000|2021-05-21 11:41:40|82885.8|82860.8|82887.1|82862.1|82888.1|82863.1|82885.8|82860.8|27
1621597310000|2021-05-21 11:41:50|82886.7|82861.7|82883.6|82858.6|82887|82862|82879.8|82854.8|34
1621597320000|2021-05-21 11:42:00|82883|82858|82879.2|82854.2|82884.5|82859.5|82876.7|82851.7|33
1621597330000|2021-05-21 11:42:10|82879.3|82854.3|82875.8|82850.8|82879.4|82854.4|82874.5|82849.5|47
1621597340000|2021-05-21 11:42:20|82876.1|82851.1|82876.5|82851.5|82881.3|82856.3|82876.1|82851.1|41
1621597350000|2021-05-21 11:42:30|82876.6|82851.6|82874.7|82849.7|82877.4|82852.4|82871.1|82846.1|28
1621597360000|2021-05-21 11:42:40|82873.9|82848.9|82875.4|82850.4|82877.2|82852.2|82873.6|82848.6|46
1621597370000|2021-05-21 11:42:50|82875.8|82850.8|82875.4|82850.4|82876|82851|82875.1|82850.1|11
1621597380000|2021-05-21 11:43:00|82875.5|82850.5|82881.2|82856.2|82881.2|82856.2|82875.5|82850.5|35
1621597390000|2021-05-21 11:43:10|82880.7|82855.7|82878.3|82853.3|82880.9|82855.9|82875.9|82850.9|46
1621597400000|2021-05-21 11:43:20|82878.2|82853.2|82877|82852|82878.2|82853.2|82876.6|82851.6|28
1621597410000|2021-05-21 11:43:30|82877.3|82852.3|82874.5|82849.5|82877.3|82852.3|82874.5|82849.5|17
1621597420000|2021-05-21 11:43:40|82874.4|82849.4|82874.2|82849.2|82874.6|82849.6|82871.9|82846.9|27
1621597430000|2021-05-21 11:43:50|82874.4|82849.4|82873.7|82848.7|82874.6|82849.6|82873.4|82848.4|22
1621597440000|2021-05-21 11:44:00|82873.6|82848.6|82873.5|82848.5|82873.9|82848.9|82873|82848|18
1621597450000|2021-05-21 11:44:10|82873.4|82848.4|82874.9|82849.9|82875.3|82850.3|82873.4|82848.4|6
1621597460000|2021-05-21 11:44:20|82876.1|82851.1|82877.6|82852.6|82890.4|82852.6|82876.1|82836.7|41
1621597470000|2021-05-21 11:44:30|82877.8|82852.8|82876|82851|82878.8|82853.8|82875.5|82850.5|34
1621597480000|2021-05-21 11:44:40|82876.5|82851.5|82876.9|82851.9|82877.1|82852.1|82875.9|82850.9|12
1621597490000|2021-05-21 11:44:50|82876.8|82851.8|82896|82846|82896|82859.6|82875.7|82837.7|44
1621597500000|2021-05-21 11:45:00|82895.5|82845.5|82890.7|82865.7|82895.5|82866.1|82885|82845.4|44
1621597510000|2021-05-21 11:45:10|82890.6|82865.6|82885.4|82860.4|82891.2|82866.2|82885.3|82860.3|25
1621597520000|2021-05-21 11:45:20|82885.6|82860.6|82884.3|82859.3|82888.4|82863.4|82883|82858|45
1621597530000|2021-05-21 11:45:30|82884.4|82859.4|82888.6|82863.6|82890.1|82865.1|82883.4|82858.4|42
1621597540000|2021-05-21 11:45:40|82888.3|82863.3|82885|82860|82899.2|82863.3|82884.7|82847.8|44
1621597550000|2021-05-21 11:45:50|82885.3|82860.3|82884.8|82859.8|82885.4|82860.4|82884.1|82859.1|26
1621597560000|2021-05-21 11:46:00|82884.9|82859.9|82886.4|82861.4|82901.4|82865.3|82884.9|82849.6|53
1621597570000|2021-05-21 11:46:10|82886.1|82861.1|82884.8|82859.8|82886.1|82861.1|82883.6|82858.6|34
1621597580000|2021-05-21 11:46:20|82884.5|82859.5|82885.3|82860.3|82888.4|82863.4|82884.3|82859.3|43
1621597590000|2021-05-21 11:46:30|82885.4|82860.4|82885.8|82860.8|82886|82861|82883.1|82858.1|37
1621597600000|2021-05-21 11:46:40|82886.1|82861.1|82884.4|82859.4|82900.2|82863|82882.9|82848.9|39
1621597610000|2021-05-21 11:46:50|82884.5|82859.5|82884.1|82859.1|82886|82861|82883.8|82858.8|30
1621597620000|2021-05-21 11:47:00|82884|82859|82884.1|82859.1|82884.5|82859.5|82884|82859|16
1621597630000|2021-05-21 11:47:10|82884.4|82859.4|82885.2|82860.2|82885.3|82860.3|82883.8|82858.8|25
1621597640000|2021-05-21 11:47:20|82885.3|82860.3|82882.8|82857.8|82885.8|82860.8|82882.7|82857.7|27
1621597650000|2021-05-21 11:47:30|82883.4|82858.4|82883.2|82858.2|82884|82859|82882.7|82857.7|26
1621597660000|2021-05-21 11:47:40|82883|82858|82883.6|82858.6|82884.6|82859.6|82882.6|82857.6|20
1621597670000|2021-05-21 11:47:50|82883.4|82858.4|82883.2|82858.2|82883.6|82858.6|82883|82858|12
1621597680000|2021-05-21 11:48:00|82882.8|82857.8|82879.6|82854.6|82882.8|82857.8|82875.4|82850.4|55
1621597690000|2021-05-21 11:48:10|82879.7|82854.7|82880.3|82855.3|82880.9|82855.9|82878.8|82853.8|30
1621597700000|2021-05-21 11:48:20|82880|82855|82879.5|82854.5|82880.4|82855.4|82879.4|82854.4|20
1621597710000|2021-05-21 11:48:30|82879.4|82854.4|82877.1|82852.1|82880|82855|82877.1|82852.1|29
1621597720000|2021-05-21 11:48:40|82876|82851|82870.1|82845.1|82878.8|82853.8|82870.1|82845.1|36
1621597730000|2021-05-21 11:48:50|82870|82845|82871.4|82846.4|82871.4|82846.4|82869.8|82844.8|33
1621597740000|2021-05-21 11:49:00|82871.3|82846.3|82874.3|82849.3|82874.8|82849.8|82870.5|82845.5|34
1621597750000|2021-05-21 11:49:10|82873.5|82848.5|82873.7|82848.7|82875.6|82850.6|82872.1|82847.1|29
1621597760000|2021-05-21 11:49:20|82872.6|82847.6|82872.8|82847.8|82873.6|82848.6|82872.4|82847.4|27
1621597770000|2021-05-21 11:49:30|82872.7|82847.7|82874.5|82849.5|82874.9|82849.9|82872.7|82847.7|26
1621597780000|2021-05-21 11:49:40|82874.6|82849.6|82876.7|82851.7|82878.1|82853.1|82873.6|82848.6|39
1621597790000|2021-05-21 11:49:50|82876.3|82851.3|82871.1|82846.1|82877.1|82852.1|82870.9|82845.9|38
1621597800000|2021-05-21 11:50:00|82871.3|82846.3|82872.6|82847.6|82872.6|82847.6|82871.2|82846.2|27
1621597810000|2021-05-21 11:50:10|82872.1|82847.1|82870.4|82845.4|82884.8|82851.9|82870.4|82834.8|34
1621597820000|2021-05-21 11:50:20|82871.1|82846.1|82872.4|82847.4|82872.7|82847.7|82870.1|82845.1|36
1621597830000|2021-05-21 11:50:30|82871.7|82846.7|82865.3|82840.3|82872.5|82847.5|82865.3|82840.3|49
1621597840000|2021-05-21 11:50:40|82864.9|82839.9|82863|82838|82865.9|82840.9|82862.1|82837.1|38
1621597850000|2021-05-21 11:50:50|82863.6|82838.6|82868.3|82843.3|82868.6|82843.6|82863.6|82838.6|47
1621597860000|2021-05-21 11:51:00|82867.2|82842.2|82868.4|82843.4|82868.4|82843.4|82863.5|82838.5|51
1621597870000|2021-05-21 11:51:10|82867.7|82842.7|82872.2|82847.2|82875|82850|82867.6|82842.6|45
1621597880000|2021-05-21 11:51:20|82872.1|82847.1|82872.4|82847.4|82872.7|82847.7|82871.5|82846.5|26
1621597890000|2021-05-21 11:51:30|82872.3|82847.3|82872.1|82847.1|82874.8|82849.8|82871.5|82846.5|40
1621597900000|2021-05-21 11:51:40|82871.6|82846.6|82874.9|82849.9|82875.7|82850.7|82871.6|82846.6|26
1621597910000|2021-05-21 11:51:50|82875.1|82850.1|82879.2|82854.2|82882|82857|82875|82850|29
1621597920000|2021-05-21 11:52:00|82879|82854|82883.1|82858.1|82883.9|82858.9|82878.9|82853.9|34
1621597930000|2021-05-21 11:52:10|82883.6|82858.6|82883.6|82858.6|82888|82863|82882.6|82857.6|38
1621597940000|2021-05-21 11:52:20|82883.4|82858.4|82883|82858|82884.6|82859.6|82880.4|82855.4|58
1621597950000|2021-05-21 11:52:30|82883.5|82858.5|82883.6|82858.6|82886.2|82861.2|82883.1|82858.1|41
1621597960000|2021-05-21 11:52:40|82883.4|82858.4|82883.9|82858.9|82886.8|82861.8|82880.1|82855.1|48
1621597970000|2021-05-21 11:52:50|82884.1|82859.1|82877.7|82852.7|82884.1|82859.1|82877.4|82852.4|37
1621597980000|2021-05-21 11:53:00|82877.8|82852.8|82881.6|82856.6|82882.1|82857.1|82877.5|82852.5|38
1621597990000|2021-05-21 11:53:10|82881.8|82856.8|82880|82855|82881.9|82856.9|82877.8|82852.8|26
1621598000000|2021-05-21 11:53:20|82879.7|82854.7|82878.2|82853.2|82880.2|82855.2|82873.9|82848.9|33
1621598010000|2021-05-21 11:53:30|82879.3|82854.3|82876.6|82851.6|82890|82856|82875.9|82840|30
1621598020000|2021-05-21 11:53:40|82876.7|82851.7|82876.9|82851.9|82880|82855|82876.2|82851.2|32
1621598030000|2021-05-21 11:53:50|82881.4|82856.4|82885.2|82860.2|82885.3|82860.3|82880.4|82855.4|31
1621598040000|2021-05-21 11:54:00|82885.3|82860.3|82883.6|82858.6|82886|82861|82883.2|82858.2|22
1621598050000|2021-05-21 11:54:10|82883.7|82858.7|82890.3|82865.3|82890.3|82865.3|82881.2|82856.2|36
1621598060000|2021-05-21 11:54:20|82889.1|82864.1|82906.6|82881.6|82907.4|82882.4|82889.1|82864.1|50
1621598070000|2021-05-21 11:54:30|82907.2|82882.2|82925.8|82900.8|82925.8|82900.8|82905.5|82880.5|71
1621598080000|2021-05-21 11:54:40|82927.1|82902.1|82942.9|82917.9|82959.1|82924.8|82923.9|82898.9|69
1621598090000|2021-05-21 11:54:50|82943|82918|82952.1|82927.1|82965.9|82929.7|82942.6|82908.4|64
1621598100000|2021-05-21 11:55:00|82952|82927|82947.2|82922.2|82970|82934.7|82947.2|82909.2|66
1621598110000|2021-05-21 11:55:10|82947.9|82922.9|82946.8|82921.8|82956.3|82922.9|82943.5|82906.3|62
1621598120000|2021-05-21 11:55:20|82946.7|82921.7|82948.3|82923.3|82958.8|82923.5|82944.3|82906.9|51
1621598130000|2021-05-21 11:55:30|82948.4|82923.4|82945.5|82920.5|82952.8|82927.8|82944.7|82919.7|51
1621598140000|2021-05-21 11:55:40|82948.3|82923.3|82949.5|82924.5|82951.3|82926.3|82944.4|82919.4|57
1621598150000|2021-05-21 11:55:50|82948.9|82923.9|82943.4|82918.4|82948.9|82923.9|82942|82917|51
1621598160000|2021-05-21 11:56:00|82943.3|82918.3|82942.2|82917.2|82944.4|82919.4|82937.2|82912.2|48
1621598170000|2021-05-21 11:56:10|82942.3|82917.3|82941.7|82916.7|82945.4|82920.4|82939.9|82914.9|52
1621598180000|2021-05-21 11:56:20|82942.2|82917.2|82940.5|82915.5|82942.8|82917.8|82937.2|82912.2|43
1621598190000|2021-05-21 11:56:30|82940.3|82915.3|82937.4|82912.4|82941.4|82916.4|82937.3|82912.3|31
1621598200000|2021-05-21 11:56:40|82937.6|82912.6|82941|82916|82941.6|82916.6|82937.3|82912.3|45
1621598210000|2021-05-21 11:56:50|82941.1|82916.1|82937.6|82912.6|82942|82917|82937.6|82912.6|38
1621598220000|2021-05-21 11:57:00|82937.7|82912.7|82937.6|82912.6|82939.4|82914.4|82935.8|82910.8|40
1621598230000|2021-05-21 11:57:10|82938.3|82913.3|82942.1|82917.1|82942.6|82917.6|82938.1|82913.1|34
1621598240000|2021-05-21 11:57:20|82942.5|82917.5|82942.1|82917.1|82942.5|82917.5|82938.8|82913.8|43
1621598250000|2021-05-21 11:57:30|82945.4|82920.4|82949.3|82924.3|82949.7|82924.7|82943.7|82918.7|54
1621598260000|2021-05-21 11:57:40|82949.6|82924.6|82952.6|82927.6|82953.4|82928.4|82947.5|82922.5|55
1621598270000|2021-05-21 11:57:50|82953.3|82928.3|82976.8|82951.8|82976.8|82951.8|82952.2|82927.2|58
1621598280000|2021-05-21 11:58:00|82976.5|82951.5|82982.1|82957.1|82987.1|82962.1|82975|82950|72
1621598290000|2021-05-21 11:58:10|82982.4|82957.4|82981.5|82956.5|82996|82961.1|82980|82944.6|71
1621598300000|2021-05-21 11:58:20|82981.4|82956.4|82986.5|82961.5|82986.5|82961.5|82980.2|82955.2|59
1621598310000|2021-05-21 11:58:30|82987.9|82962.9|82992.7|82967.7|83031.6|82997.7|82982.2|82943.7|71
1621598320000|2021-05-21 11:58:40|82992.1|82967.1|82981|82956|83009.9|82980.7|82974.1|82938.4|78
1621598330000|2021-05-21 11:58:50|82993.4|82968.4|82999.6|82974.6|83006.5|82974.6|82985.3|82949.1|79
1621598340000|2021-05-21 11:59:00|82997.9|82972.9|83022.9|82972.9|83034.5|82994.5|82992.2|82967.2|74
1621598350000|2021-05-21 11:59:10|83020.8|82970.8|83005.7|82980.7|83026.1|82989.7|83005.3|82967.7|75
1621598360000|2021-05-21 11:59:20|83004.9|82979.9|83031.6|83006.6|83034.3|83006.6|83002.3|82967.2|76
1621598370000|2021-05-21 11:59:30|83045.1|82995.1|83039.4|83014.4|83050.5|83014.7|83025.1|82989.7|78
1621598380000|2021-05-21 11:59:40|83038.7|83013.7|83025.5|83000.5|83052.8|83018|83023.2|82993.5|76
1621598390000|2021-05-21 11:59:50|83025.6|83000.6|83025.3|83000.3|83045.1|83012.5|83025.2|82990.3|73
1621598400000|2021-05-21 12:00:00|83024.4|82999.4|83031.3|83006.3|83044.3|83013|83021.1|82985.2|73
1621598410000|2021-05-21 12:00:10|83029.2|83004.2|83015.9|82990.9|83041.9|83005|83015.8|82985.8|72
1621598420000|2021-05-21 12:00:20|83014.2|82989.2|83045.1|82995.1|83056.8|83019.3|83013.7|82983|73
1621598430000|2021-05-21 12:00:30|83045.3|82995.3|83030.9|83005.9|83046.6|83016.1|83027.4|82987.9|73
1621598440000|2021-05-21 12:00:40|83041.7|82991.7|83034.7|83009.7|83054.5|83017.2|83034.3|82991.7|79
1621598450000|2021-05-21 12:00:50|83039.9|83014.9|83030.8|83005.8|83040.4|83015.4|83028.1|83003.1|74
1621598460000|2021-05-21 12:01:00|83032.6|83007.6|83034.8|83009.8|83037.7|83012.7|83029.8|83004.8|69
1621598470000|2021-05-21 12:01:10|83035.5|83010.5|83058.1|83008.1|83063.4|83021|83032.6|83002.2|73
1621598480000|2021-05-21 12:01:20|83058.3|83008.3|83048.9|82998.9|83059.2|83020.8|83033.9|82998.9|64
1621598490000|2021-05-21 12:01:30|83048.7|82998.7|83050.6|83000.6|83060|83026.4|83035.7|82998.7|66
1621598500000|2021-05-21 12:01:40|83050.5|83000.5|83045.2|82995.2|83055|83017.4|83031.3|82991.8|70
1621598510000|2021-05-21 12:01:50|83045.4|82995.4|83043.7|82993.7|83045.7|83006.2|83027|82991|48
1621598520000|2021-05-21 12:02:00|83044|82994|83021.2|82996.2|83047.8|83011.9|83021.2|82989.4|69
1621598530000|2021-05-21 12:02:10|83021.1|82996.1|83029.1|83004.1|83045.7|83006.3|83017.4|82980.4|57
1621598540000|2021-05-21 12:02:20|83029.3|83004.3|83026.7|83001.7|83044|83008|83025.7|82989.4|62
1621598550000|2021-05-21 12:02:30|83027.2|83002.2|83017.5|82992.5|83027.2|83002.2|83015.5|82990.5|63
1621598560000|2021-05-21 12:02:40|83016.9|82991.9|83010.7|82985.7|83017.6|82992.6|83009.5|82984.5|57
1621598570000|2021-05-21 12:02:50|83011|82986|83020.9|82995.9|83022.9|82997.9|83009.7|82984.7|60
1621598580000|2021-05-21 12:03:00|83020.5|82995.5|83016.6|82991.6|83032.7|82995.6|83016.6|82982|54
1621598590000|2021-05-21 12:03:10|83016.5|82991.5|83021.5|82996.5|83023.6|82998.6|83016|82991|51
1621598600000|2021-05-21 12:03:20|83021.2|82996.2|83013.8|82988.8|83022.2|82997.2|83013.7|82988.7|58
1621598610000|2021-05-21 12:03:30|83014|82989|83023.6|82998.6|83023.6|82998.6|83013.7|82988.7|45
1621598620000|2021-05-21 12:03:40|83022.9|82997.9|83027.8|83002.8|83028.3|83003.3|83022.9|82997.9|50
1621598630000|2021-05-21 12:03:50|83028.1|83003.1|83044.7|83019.7|83046.6|83021.6|83027.5|83002.5|67
1621598640000|2021-05-21 12:04:00|83044.8|83019.8|83039.3|83014.3|83054.6|83029.6|83037.4|83012.4|60
1621598650000|2021-05-21 12:04:10|83040.3|83015.3|83038.8|83013.8|83041.3|83016.3|83027.4|83002.4|61
1621598660000|2021-05-21 12:04:20|83038.9|83013.9|83029.4|83004.4|83040.4|83015.4|83029.2|83004.2|57
1621598670000|2021-05-21 12:04:30|83030.7|83005.7|83031.3|83006.3|83039.5|83014.5|83029.7|83004.7|52
1621598680000|2021-05-21 12:04:40|83031.1|83006.1|83031.2|83006.2|83033.9|83008.9|83028|83003|53
1621598690000|2021-05-21 12:04:50|83030.8|83005.8|83026.5|83001.5|83039.1|83014.1|83026.2|83001.2|56
1621598700000|2021-05-21 12:05:00|83039|83014|83032.8|83007.8|83040.7|83015.7|83028|83003|52
1621598710000|2021-05-21 12:05:10|83032.3|83007.3|83046.3|82996.3|83046.7|83017.2|83032.3|82996.3|53
1621598720000|2021-05-21 12:05:20|83046.2|82996.2|83025|83000|83049.1|83007.6|83024.5|82990.3|54
1621598730000|2021-05-21 12:05:30|83025.3|83000.3|83039|83014|83039|83014|83022.1|82985.9|40
1621598740000|2021-05-21 12:05:40|83039.8|83014.8|83037.8|83012.8|83054.6|83018.2|83030.8|82998.9|62
1621598750000|2021-05-21 12:05:50|83037.1|83012.1|83038|83013|83043.8|83018.8|83035.8|83010.8|59
1621598760000|2021-05-21 12:06:00|83039.8|83014.8|83052.4|83027.4|83053.2|83028.2|83037.2|83012.2|61
1621598770000|2021-05-21 12:06:10|83052|83027|83039.8|83014.8|83058.1|83027.7|83038.1|83007.7|55
1621598780000|2021-05-21 12:06:20|83039.4|83014.4|83034.4|82984.4|83039.4|83014.4|83022.3|82984.4|46
1621598790000|2021-05-21 12:06:30|83034|82984|83015.4|82990.4|83034.2|83000|83013.8|82984|53
1621598800000|2021-05-21 12:06:40|83015.3|82990.3|83013.8|82988.8|83015.3|82990.3|83009.7|82984.7|53
1621598810000|2021-05-21 12:06:50|83014.1|82989.1|83020.3|82995.3|83021.7|82996.7|83007.3|82982.3|50
1621598820000|2021-05-21 12:07:00|83021.4|82996.4|83035.5|83010.5|83038.2|83013.2|83021.3|82986.4|59
1621598830000|2021-05-21 12:07:10|83034.5|83009.5|83034.7|83009.7|83036.2|83011.2|83030.9|83005.9|30
1621598840000|2021-05-21 12:07:20|83033.2|83008.2|83031.9|83006.9|83041.2|83016.2|83030.3|83005.3|49
1621598850000|2021-05-21 12:07:30|83030.9|83005.9|83032.1|83007.1|83032.2|83007.2|83029.1|83004.1|38
1621598860000|2021-05-21 12:07:40|83031.8|83006.8|83046.1|83021.1|83047.2|83022.2|83031.8|83006.8|49
1621598870000|2021-05-21 12:07:50|83046|83021|83050.8|83025.8|83058|83026.9|83044.9|83008|48
1621598880000|2021-05-21 12:08:00|83050.2|83025.2|83062|83037|83062|83037|83049.8|83024.8|57
1621598890000|2021-05-21 12:08:10|83063.6|83038.6|83071.4|83046.4|83073.6|83048.6|83061.1|83036.1|65
1621598900000|2021-05-21 12:08:20|83071.3|83046.3|83071.4|83046.4|83074.4|83049.4|83059.8|83034.8|64
1621598910000|2021-05-21 12:08:30|83071.8|83046.8|83068.1|83043.1|83076.3|83051.3|83066.7|83041.7|53
1621598920000|2021-05-21 12:08:40|83067.7|83042.7|83064.8|83039.8|83073.5|83048.5|83064.6|83039.6|43
1621598930000|2021-05-21 12:08:50|83064.1|83039.1|83074.8|83049.8|83085.8|83050.6|83059|83024.4|60
1621598940000|2021-05-21 12:09:00|83074.4|83049.4|83086.2|83061.2|83092|83067|83071.7|83046.7|66
1621598950000|2021-05-21 12:09:10|83085.4|83060.4|83131|83081|83131|83085.2|83085.4|83060.2|68
1621598960000|2021-05-21 12:09:20|83131.3|83081.3|83109.8|83059.8|83131.5|83081.5|83095.6|83057|76
1621598970000|2021-05-21 12:09:30|83097.3|83072.3|83103.9|83053.9|83113.1|83073.6|83095|83053.6|60
1621598980000|2021-05-21 12:09:40|83104.2|83054.2|83094.4|83069.4|83112.8|83073.9|83090.3|83047.4|67
1621598990000|2021-05-21 12:09:50|83093.9|83068.9|83106|83081|83119.3|83081.1|83089.5|83052.6|63
1621599000000|2021-05-21 12:10:00|83120.5|83070.5|83123.6|83073.6|83135.1|83091.6|83110.1|83069.8|74
1621599010000|2021-05-21 12:10:10|83111.5|83086.5|83101.9|83076.9|83120.5|83086.5|83101.9|83064.9|72
1621599020000|2021-05-21 12:10:20|83101.7|83076.7|83097.1|83072.1|83102.3|83077.3|83096.2|83071.2|60
1621599030000|2021-05-21 12:10:30|83096.8|83071.8|83086.7|83061.7|83107.3|83072.3|83086.7|83057|58
1621599040000|2021-05-21 12:10:40|83088.1|83063.1|83099.7|83074.7|83105.9|83076.1|83085|83049.6|60
1621599050000|2021-05-21 12:10:50|83099|83074|83095.4|83070.4|83102.2|83077.2|83095.3|83070.3|57
1621599060000|2021-05-21 12:11:00|83095.5|83070.5|83095.8|83070.8|83102.1|83077.1|83091.2|83066.2|60
1621599070000|2021-05-21 12:11:10|83095.5|83070.5|83100.9|83075.9|83101|83076|83095.5|83070.5|51
1621599080000|2021-05-21 12:11:20|83101|83076|83095.5|83070.5|83101.2|83076.2|83093.6|83068.6|53
1621599090000|2021-05-21 12:11:30|83095.4|83070.4|83083.7|83058.7|83096.8|83071.8|83083.7|83058.7|54
1621599100000|2021-05-21 12:11:40|83083.4|83058.4|83085.4|83060.4|83086.4|83061.4|83082.1|83057.1|60
1621599110000|2021-05-21 12:11:50|83084.6|83059.6|83080|83055|83094.6|83059.6|83069.9|83042.6|65
1621599120000|2021-05-21 12:12:00|83080.1|83055.1|83075.9|83050.9|83082.8|83057.8|83073.5|83048.5|57
1621599130000|2021-05-21 12:12:10|83075|83050|83072.1|83047.1|83084|83059|83071.5|83046.5|58
1621599140000|2021-05-21 12:12:20|83072|83047|83081.8|83056.8|83091|83057.1|83068.5|83033.1|55
1621599150000|2021-05-21 12:12:30|83082|83057|83097.8|83072.8|83100.5|83075.5|83079.4|83054.4|68
1621599160000|2021-05-21 12:12:40|83097.7|83072.7|83089.1|83064.1|83109.7|83074.9|83089.1|83054.5|65
1621599170000|2021-05-21 12:12:50|83089.2|83064.2|83088|83063|83103.8|83071.4|83087.3|83053.8|62
1621599180000|2021-05-21 12:13:00|83087.4|83062.4|83077.9|83052.9|83089|83064|83075.8|83050.8|61
1621599190000|2021-05-21 12:13:10|83077.3|83052.3|83067.6|83042.6|83087|83053.6|83066.3|83037|47
1621599200000|2021-05-21 12:13:20|83066.4|83041.4|83065.6|83040.6|83069.4|83044.4|83064.7|83039.7|44
1621599210000|2021-05-21 12:13:30|83065.3|83040.3|83064.5|83039.5|83066.5|83041.5|83064.3|83039.3|44
1621599220000|2021-05-21 12:13:40|83064.3|83039.3|83065.6|83040.6|83067.5|83042.5|83064.3|83039.3|50
1621599230000|2021-05-21 12:13:50|83065.2|83040.2|83070.9|83045.9|83077.2|83052.2|83065|83040|52
1621599240000|2021-05-21 12:14:00|83068.3|83043.3|83065.3|83040.3|83071.2|83046.2|83064.9|83039.9|41
1621599250000|2021-05-21 12:14:10|83065.1|83040.1|83063|83038|83067.4|83042.4|83062.2|83037.2|52
1621599260000|2021-05-21 12:14:20|83062.7|83037.7|83063.4|83038.4|83065.2|83040.2|83062.2|83037.2|44
1621599270000|2021-05-21 12:14:30|83063.5|83038.5|83062.8|83037.8|83064.9|83039.9|83060.7|83035.7|41
1621599280000|2021-05-21 12:14:40|83062.1|83037.1|83065.6|83040.6|83066.8|83041.8|83061.3|83036.3|42
1621599290000|2021-05-21 12:14:50|83061.9|83036.9|83060.2|83035.2|83063.5|83038.5|83058.9|83033.9|56
1621599300000|2021-05-21 12:15:00|83060.5|83035.5|83053.2|83028.2|83062|83037|83049.3|83024.3|66
1621599310000|2021-05-21 12:15:10|83054.5|83029.5|83054.2|83029.2|83054.5|83029.5|83049.5|83024.5|51
1621599320000|2021-05-21 12:15:20|83054.9|83029.9|83052.9|83027.9|83056.3|83031.3|83050.1|83025.1|57
1621599330000|2021-05-21 12:15:30|83053.2|83028.2|83051.2|83026.2|83058.6|83033.6|83051|83026|56
1621599340000|2021-05-21 12:15:40|83050.2|83025.2|83050.7|83025.7|83052.1|83027.1|83046.1|83021.1|46
1621599350000|2021-05-21 12:15:50|83050.9|83025.9|83042.2|83017.2|83050.9|83025.9|83042.2|83017.2|45
1621599360000|2021-05-21 12:16:00|83041.7|83016.7|83062.7|83037.7|83067.2|83041.6|83039.2|83014.2|64
1621599370000|2021-05-21 12:16:10|83062.3|83037.3|83061.9|83036.9|83065.1|83040.1|83061.1|83036.1|52
1621599380000|2021-05-21 12:16:20|83062|83037|83065.3|83040.3|83069.8|83044.8|83061.8|83036.8|48
1621599390000|2021-05-21 12:16:30|83065.2|83040.2|83060.2|83035.2|83066.1|83041.1|83059.5|83034.5|55
1621599400000|2021-05-21 12:16:40|83060.4|83035.4|83062.6|83037.6|83063.6|83038.6|83060.3|83035.3|44
1621599410000|2021-05-21 12:16:50|83062.4|83037.4|83063.8|83038.8|83063.9|83038.9|83060.3|83035.3|48
1621599420000|2021-05-21 12:17:00|83062|83037|83062|83037|83063.6|83038.6|83061.1|83036.1|46
1621599430000|2021-05-21 12:17:10|83061.6|83036.6|83061.7|83036.7|83062.6|83037.6|83059.9|83034.9|41
1621599440000|2021-05-21 12:17:20|83060.6|83035.6|83054.8|83029.8|83060.6|83035.6|83052.5|83027.5|46
1621599450000|2021-05-21 12:17:30|83055|83030|83052.2|83027.2|83055.8|83030.8|83052.2|83027.2|33
1621599460000|2021-05-21 12:17:40|83051.9|83026.9|83059.5|83034.5|83060.6|83035.6|83051.4|83026.4|35
1621599470000|2021-05-21 12:17:50|83058.9|83033.9|83053.1|83028.1|83060.8|83035.8|83051.2|83026.2|44
1621599480000|2021-05-21 12:18:00|83052.8|83027.8|83045.6|83020.6|83053.7|83028.7|83044.2|83019.2|54
1621599490000|2021-05-21 12:18:10|83044.5|83019.5|83044|83019|83049.1|83024.1|83042|83017|51
1621599500000|2021-05-21 12:18:20|83043.7|83018.7|83049.6|83024.6|83050|83025|83043.5|83018.5|40
1621599510000|2021-05-21 12:18:30|83049.4|83024.4|83043.8|83018.8|83049.4|83024.4|83042.1|83017.1|52
1621599520000|2021-05-21 12:18:40|83044.5|83019.5|83044.4|83019.4|83048.8|83023.8|83042.5|83017.5|61
1621599530000|2021-05-21 12:18:50|83045.3|83020.3|83048.3|83023.3|83048.8|83023.8|83042.7|83017.7|51
1621599540000|2021-05-21 12:19:00|83048|83023|83052.8|83027.8|83055.4|83030.4|83044.2|83019.2|58
1621599550000|2021-05-21 12:19:10|83054.1|83029.1|83052.3|83027.3|83054.4|83029.4|83048.4|83023.4|50
1621599560000|2021-05-21 12:19:20|83051.9|83026.9|83052.4|83027.4|83057.1|83032.1|83051.5|83026.5|49
1621599570000|2021-05-21 12:19:30|83052.7|83027.7|83052.8|83027.8|83053.3|83028.3|83052|83027|37
1621599580000|2021-05-21 12:19:40|83052.5|83027.5|83044.4|83019.4|83052.5|83027.5|83044.4|83019.4|55
1621599590000|2021-05-21 12:19:50|83044.8|83019.8|83037.5|83012.5|83048.5|83023.5|83037.4|83012.4|49
1621599600000|2021-05-21 12:20:00|83037.4|83012.4|83039.8|83014.8|83042.2|83017.2|83035.3|83010.3|53
1621599610000|2021-05-21 12:20:10|83039.9|83014.9|83039.7|83014.7|83042.1|83017.1|83038.8|83013.8|43
1621599620000|2021-05-21 12:20:20|83040.2|83015.2|83028.1|83003.1|83041.7|83015.9|83022.5|82988|56
1621599630000|2021-05-21 12:20:30|83028.2|83003.2|83037.4|83012.4|83037.4|83012.4|83026.5|83001.5|49
1621599640000|2021-05-21 12:20:40|83037.5|83012.5|83035.1|83010.1|83039.3|83014.3|83034.2|83009.2|42
1621599650000|2021-05-21 12:20:50|83035.6|83010.6|83031.4|83006.4|83036.2|83011.2|83027.1|83002.1|45
1621599660000|2021-05-21 12:21:00|83032.4|83007.4|83039|83014|83042.8|83017.8|83031.3|83006.3|52
1621599670000|2021-05-21 12:21:10|83038.7|83013.7|83036.8|83011.8|83052.9|83018.8|83036.7|83002.9|47
1621599680000|2021-05-21 12:21:20|83037.9|83012.9|83036.6|83011.6|83037.9|83012.9|83031.5|83006.5|37
1621599690000|2021-05-21 12:21:30|83036.5|83011.5|83032.3|83007.3|83036.5|83011.5|83031|83006|42
1621599700000|2021-05-21 12:21:40|83032.8|83007.8|83030.3|83005.3|83033.7|83008.7|83029.1|83004.1|38
1621599710000|2021-05-21 12:21:50|83030|83005|83027.3|83002.3|83030.8|83005.8|83024.4|82999.4|39
1621599720000|2021-05-21 12:22:00|83026.9|83001.9|83022.5|82997.5|83027.4|83002.4|83022.5|82997.5|39
1621599730000|2021-05-21 12:22:10|83022.3|82997.3|83015.6|82990.6|83026.1|83001.1|83015.4|82990.4|57
1621599740000|2021-05-21 12:22:20|83015.4|82990.4|83016.2|82991.2|83017.1|82992.1|83015.4|82990.4|33
1621599750000|2021-05-21 12:22:30|83016.1|82991.1|83006.5|82981.5|83016.1|82991.1|83006.5|82981.5|52
1621599760000|2021-05-21 12:22:40|83007|82982|83007.9|82982.9|83008.6|82983.6|83004.8|82979.8|47
1621599770000|2021-05-21 12:22:50|83008|82983|83012.8|82987.8|83014.8|82989.8|83008|82983|53
1621599780000|2021-05-21 12:23:00|83012.1|82987.1|83013.1|82988.1|83013.5|82988.5|83012.1|82987.1|38
1621599790000|2021-05-21 12:23:10|83012.9|82987.9|83014|82989|83014.3|82989.3|83012.9|82987.9|19
1621599800000|2021-05-21 12:23:20|83014.1|82989.1|83013.7|82988.7|83014.4|82989.4|83013.4|82988.4|18
1621599810000|2021-05-21 12:23:30|83011.2|82986.2|83016|82991|83023.4|82998.4|83011.2|82986.2|47
1621599820000|2021-05-21 12:23:40|83017.7|82992.7|83021.7|82996.7|83021.7|82996.7|83016.2|82991.2|41
1621599830000|2021-05-21 12:23:50|83021.6|82996.6|83021.8|82996.8|83025.3|83000.3|83021.2|82996.2|46
1621599840000|2021-05-21 12:24:00|83021.7|82996.7|83025.2|83000.2|83027.3|83002.3|83021.2|82996.2|47
1621599850000|2021-05-21 12:24:10|83024.9|82999.9|83021.1|82996.1|83024.9|82999.9|83019.7|82994.7|46
1621599860000|2021-05-21 12:24:20|83021.3|82996.3|83018.3|82993.3|83021.7|82996.7|83017.4|82992.4|36
1621599870000|2021-05-21 12:24:30|83018|82993|83021.7|82996.7|83023|82998|83017.1|82992.1|48
1621599880000|2021-05-21 12:24:40|83021.9|82996.9|83021.3|82996.3|83024.3|82999.3|83021|82996|38
1621599890000|2021-05-21 12:24:50|83020.9|82995.9|83021.3|82996.3|83022|82997|83020.6|82995.6|24
1621599900000|2021-05-21 12:25:00|83021.4|82996.4|83011|82986|83023.3|82998.3|83007.8|82982.8|47
1621599910000|2021-05-21 12:25:10|83011.4|82986.4|83015.8|82990.8|83016.1|82991.1|83011.4|82986.4|50
1621599920000|2021-05-21 12:25:20|83016.3|82991.3|83015.6|82990.6|83018.9|82993.9|83015.6|82990.6|47
1621599930000|2021-05-21 12:25:30|83014.4|82989.4|83009.9|82984.9|83015.9|82990.9|83009.9|82984.9|40
1621599940000|2021-05-21 12:25:40|83010.1|82985.1|83008.9|82983.9|83011.2|82986.2|83007.7|82982.7|54
1621599950000|2021-05-21 12:25:50|83009.1|82984.1|83002.8|82977.8|83013.6|82988.6|83002.1|82977.1|64
1621599960000|2021-05-21 12:26:00|83002.6|82977.6|83005.8|82980.8|83006.2|82981.2|83002.4|82977.4|48
1621599970000|2021-05-21 12:26:10|83005.9|82980.9|83009.8|82984.8|83013.3|82988.3|83005.6|82980.6|53
1621599980000|2021-05-21 12:26:20|83009.9|82984.9|83007.1|82982.1|83023.4|82986.9|83006.5|82973.1|40
1621599990000|2021-05-21 12:26:30|83007.2|82982.2|83004.8|82979.8|83007.2|82982.2|83004.2|82979.2|37
1621600000000|2021-05-21 12:26:40|83005.2|82980.2|83006.9|82981.9|83007|82982|83004.4|82979.4|21
1621600010000|2021-05-21 12:26:50|83008.6|82983.6|83015.1|82990.1|83015.5|82990.5|83008.6|82983.6|43
1621600020000|2021-05-21 12:27:00|83015|82990|83013.2|82988.2|83015|82990|83011.5|82986.5|35
1621600030000|2021-05-21 12:27:10|83013.1|82988.1|83017.1|82992.1|83017.6|82992.6|83013.1|82988.1|21
1621600040000|2021-05-21 12:27:20|83016.8|82991.8|83026.5|83001.5|83039.9|83002.2|83016.2|82988.9|45
1621600050000|2021-05-21 12:27:30|83026.2|83001.2|83024.9|82999.9|83027.9|83002.9|83024.8|82999.8|33
1621600060000|2021-05-21 12:27:40|83024.8|82999.8|83023.8|82998.8|83024.9|82999.9|83023.1|82998.1|34
1621600070000|2021-05-21 12:27:50|83023.6|82998.6|83024.8|82999.8|83025.1|83000.1|83022.8|82997.8|36
1621600080000|2021-05-21 12:28:00|83024.7|82999.7|83022.5|82997.5|83024.7|82999.7|83022.1|82997.1|29
1621600090000|2021-05-21 12:28:10|83022.9|82997.9|83036.3|82986.3|83036.8|83000.2|83022.9|82985.8|32
1621600100000|2021-05-21 12:28:20|83036.1|82986.1|83022.7|82997.7|83036.1|82998.5|83022.6|82986.1|25
1621600110000|2021-05-21 12:28:30|83022.6|82997.6|83019|82994|83022.6|82997.6|83018.3|82993.3|34
1621600120000|2021-05-21 12:28:40|83018.9|82993.9|83014.9|82989.9|83019.3|82994.3|83014.9|82989.9|32
1621600130000|2021-05-21 12:28:50|83015|82990|83018.9|82993.9|83030.3|82994.7|83014.8|82976.8|33
1621600140000|2021-05-21 12:29:00|83019.1|82994.1|83017.6|82992.6|83034.9|82996.3|83017.1|82980.5|38
1621600150000|2021-05-21 12:29:10|83017.3|82992.3|83015.7|82990.7|83032|82993.6|83015.7|82979.1|29
1621600160000|2021-05-21 12:29:20|83015.2|82990.2|83020.4|82995.4|83034.2|82997|83015.2|82983.1|40
1621600170000|2021-05-21 12:29:30|83021|82996|83021|82996|83022.3|82997.3|83020.9|82995.9|31
1621600180000|2021-05-21 12:29:40|83021.4|82996.4|83030.8|83005.8|83045.3|83007.9|83021.4|82984.5|53
1621600190000|2021-05-21 12:29:50|83030.5|83005.5|83027.2|83002.2|83030.5|83005.5|83026.9|83001.9|32
1621600200000|2021-05-21 12:30:00|83028.1|83003.1|83025.3|83000.3|83028.8|83003.8|83025.1|83000.1|56
1621600210000|2021-05-21 12:30:10|83025.9|83000.9|83026.4|83001.4|83039.8|83003|83023.7|82985.3|50
1621600220000|2021-05-21 12:30:20|83026.5|83001.5|83026.7|83001.7|83026.8|83001.8|83025|83000|45
1621600230000|2021-05-21 12:30:30|83026.8|83001.8|83042.2|82992.2|83042.3|83006.2|83026.8|82991.6|44
1621600240000|2021-05-21 12:30:40|83041.9|82991.9|83043.1|82993.1|83043.8|82993.8|83041.7|82991.7|37
1621600250000|2021-05-21 12:30:50|83043.6|82993.6|83038.9|82988.9|83045|82995|83038.8|82988.8|34
1621600260000|2021-05-21 12:31:00|83039.6|82989.6|83039.6|82989.6|83040.5|82990.5|83036.4|82986.4|61
1621600270000|2021-05-21 12:31:10|83040|82990|83039.1|82989.1|83040.4|82990.4|83038.5|82988.5|23
1621600280000|2021-05-21 12:31:20|83037.9|82987.9|83041.7|82991.7|83043.1|82993.1|83037.9|82987.9|32
1621600290000|2021-05-21 12:31:30|83042.4|82992.4|83040.2|82990.2|83042.7|82992.7|83038.4|82988.4|45
1621600300000|2021-05-21 12:31:40|83040|82990|83040.7|82990.7|83040.7|82990.7|83037|82987|42
1621600310000|2021-05-21 12:31:50|83040.3|82990.3|83038.6|82988.6|83040.3|82990.3|83038.3|82988.3|28
1621600320000|2021-05-21 12:32:00|83026.2|83001.2|83024.8|82999.8|83026.7|83001.7|83023.2|82998.2|51
1621600330000|2021-05-21 12:32:10|83025.2|83000.2|83022.5|82997.5|83025.6|83000.6|83022.3|82997.3|30
1621600340000|2021-05-21 12:32:20|83023.6|82998.6|83023.7|82998.7|83023.9|82998.9|83023.5|82998.5|17
1621600350000|2021-05-21 12:32:30|83023.9|82998.9|83016|82991|83023.9|82998.9|83012.6|82987.6|55
1621600360000|2021-05-21 12:32:40|83016.1|82991.1|83017.1|82992.1|83017.9|82992.9|83015.1|82990.1|29
1621600370000|2021-05-21 12:32:50|83017.2|82992.2|83020|82995|83021.7|82996.7|83016.8|82991.8|39
1621600380000|2021-05-21 12:33:00|83020.7|82995.7|83016.1|82991.1|83021|82996|83011.9|82986.9|46
1621600390000|2021-05-21 12:33:10|83016|82991|83015.6|82990.6|83016.4|82991.4|83015.6|82990.6|18
1621600400000|2021-05-21 12:33:20|83016.1|82991.1|83011.1|82986.1|83016.1|82991.1|83009.2|82984.2|46
1621600410000|2021-05-21 12:33:30|83011.4|82986.4|83011.9|82986.9|83012.6|82987.6|83010.6|82985.6|35
1621600420000|2021-05-21 12:33:40|83012|82987|83009.3|82984.3|83012.4|82987.4|83008.5|82983.5|33
1621600430000|2021-05-21 12:33:50|83009.2|82984.2|83009.5|82984.5|83010.1|82985.1|83007.2|82982.2|36
1621600440000|2021-05-21 12:34:00|83009.4|82984.4|82990.3|82965.3|83009.8|82984.8|82986.8|82961.8|54
1621600450000|2021-05-21 12:34:10|82990.8|82965.8|82985.8|82960.8|82990.8|82965.8|82985.7|82960.7|40
1621600460000|2021-05-21 12:34:20|82985.6|82960.6|82999.9|82974.9|83001.1|82976.1|82985.6|82960.6|59
1621600470000|2021-05-21 12:34:30|82999|82974|82976.7|82951.7|82999.6|82974.6|82976.5|82951.5|57
1621600480000|2021-05-21 12:34:40|82977.2|82952.2|82989.2|82964.2|82993.1|82964.2|82977|82942.3|44
1621600490000|2021-05-21 12:34:50|82989.1|82964.1|82989|82964|82990.9|82965.9|82986.5|82961.5|43
1621600500000|2021-05-21 12:35:00|82987.7|82962.7|82987.8|82962.8|82988|82963|82983.2|82958.2|53
1621600510000|2021-05-21 12:35:10|82987.9|82962.9|82983.6|82958.6|82987.9|82962.9|82983.1|82958.1|29
1621600520000|2021-05-21 12:35:20|82983.4|82958.4|82971.4|82946.4|82983.4|82958.4|82969.5|82944.5|55
1621600530000|2021-05-21 12:35:30|82971|82946|82966.2|82941.2|82971.5|82946.5|82963.6|82938.6|61
1621600540000|2021-05-21 12:35:40|82966.6|82941.6|82982.2|82957.2|82995|82958.6|82966.6|82941.6|53
1621600550000|2021-05-21 12:35:50|82982.1|82957.1|82982.1|82957.1|82983.2|82958.2|82971.4|82946.4|48
1621600560000|2021-05-21 12:36:00|82981.8|82956.8|82981.5|82956.5|82984.4|82959.4|82979.9|82954.9|36
1621600570000|2021-05-21 12:36:10|82981.7|82956.7|82981.1|82956.1|82982.4|82957.4|82980.8|82955.8|34
1621600580000|2021-05-21 12:36:20|82981.4|82956.4|82977.8|82952.8|82981.4|82956.4|82976.7|82951.7|34
1621600590000|2021-05-21 12:36:30|82978|82953|82974.9|82949.9|82978.7|82953.7|82973.5|82948.5|46
1621600600000|2021-05-21 12:36:40|82975.6|82950.6|82978.4|82953.4|82978.4|82953.4|82974.2|82949.2|44
1621600610000|2021-05-21 12:36:50|82975.9|82950.9|82976.7|82951.7|82979.3|82954.3|82974.5|82949.5|39
1621600620000|2021-05-21 12:37:00|82977.9|82952.9|82979.2|82954.2|82980|82955|82975.9|82950.9|50
1621600630000|2021-05-21 12:37:10|82976.2|82951.2|82975.2|82950.2|82978.4|82953.4|82964|82939|64
1621600640000|2021-05-21 12:37:20|82975.6|82950.6|82970.4|82945.4|82976.1|82951.1|82967.9|82942.9|51
1621600650000|2021-05-21 12:37:30|82970.9|82945.9|82974.1|82949.1|82978.3|82953.3|82970.4|82945.4|48
1621600660000|2021-05-21 12:37:40|82974|82949|82972.1|82947.1|82974.3|82949.3|82971.9|82946.9|29
1621600670000|2021-05-21 12:37:50|82972.3|82947.3|82971|82946|82972.9|82947.9|82967.4|82942.4|45
1621600680000|2021-05-21 12:38:00|82971.6|82946.6|82973.6|82948.6|82974.6|82949.6|82968.5|82943.5|49
1621600690000|2021-05-21 12:38:10|82973.7|82948.7|82976.6|82951.6|82976.6|82951.6|82972.3|82947.3|46
1621600700000|2021-05-21 12:38:20|82976.8|82951.8|82973.3|82948.3|82977.8|82952.8|82972.2|82947.2|58
1621600710000|2021-05-21 12:38:30|82972.6|82947.6|82971.4|82946.4|82974.2|82949.2|82970.8|82945.8|42
1621600720000|2021-05-21 12:38:40|82971.7|82946.7|82973.4|82948.4|82975.5|82950.5|82971.3|82946.3|38
1621600730000|2021-05-21 12:38:50|82973.2|82948.2|82974|82949|82976.1|82951.1|82971.1|82946.1|42
1621600740000|2021-05-21 12:39:00|82973|82948|82971.5|82946.5|82973.4|82948.4|82970.3|82945.3|51
1621600750000|2021-05-21 12:39:10|82971.4|82946.4|82974.6|82949.6|82975.4|82950.4|82971.3|82946.3|40
1621600760000|2021-05-21 12:39:20|82973.5|82948.5|82980.7|82955.7|82981.4|82956.4|82973.4|82948.4|46
1621600770000|2021-05-21 12:39:30|82981.1|82956.1|82979.3|82954.3|82981.4|82956.4|82978.7|82953.7|30
1621600780000|2021-05-21 12:39:40|82979.1|82954.1|82986.1|82961.1|82988|82963|82978.2|82953.2|52
1621600790000|2021-05-21 12:39:50|82986.6|82961.6|82986.3|82961.3|82986.7|82961.7|82981.8|82956.8|47
1621600800000|2021-05-21 12:40:00|82986.2|82961.2|82976.1|82951.1|82986.2|82961.2|82974.9|82949.9|48
1621600810000|2021-05-21 12:40:10|82976.4|82951.4|82975.7|82950.7|82980.3|82955.3|82972|82947|48
1621600820000|2021-05-21 12:40:20|82975.4|82950.4|82971.5|82946.5|82979|82954|82970.9|82945.9|54
1621600830000|2021-05-21 12:40:30|82972.5|82947.5|82972|82947|82974|82949|82970.8|82945.8|35
1621600840000|2021-05-21 12:40:40|82972.3|82947.3|82972|82947|82973.6|82948.6|82972|82947|43
1621600850000|2021-05-21 12:40:50|82972.6|82947.6|82970.3|82945.3|82975.9|82950.9|82969.9|82944.9|46
1621600860000|2021-05-21 12:41:00|82970.4|82945.4|82972|82947|82972.1|82947.1|82967.1|82942.1|61
1621600870000|2021-05-21 12:41:10|82972.2|82947.2|82975|82950|82975|82950|82970.9|82945.9|44
1621600880000|2021-05-21 12:41:20|82975.2|82950.2|82982.4|82957.4|82982.8|82957.8|82975.2|82950.2|43
1621600890000|2021-05-21 12:41:30|82982.9|82957.9|82972.4|82947.4|82983.7|82958.7|82971.6|82946.6|46
1621600900000|2021-05-21 12:41:40|82971.9|82946.9|82966.3|82941.3|82973.2|82948.2|82966.3|82941.3|39
1621600910000|2021-05-21 12:41:50|82966.2|82941.2|82964.5|82939.5|82966.2|82941.2|82964.4|82939.4|32
1621600920000|2021-05-21 12:42:00|82965|82940|82969.7|82944.7|82970.4|82945.4|82964.5|82939.5|39
1621600930000|2021-05-21 12:42:10|82969.5|82944.5|82966.1|82941.1|82969.9|82944.9|82965.1|82940.1|47
1621600940000|2021-05-21 12:42:20|82966.6|82941.6|82957.5|82932.5|82967.1|82942.1|82957.2|82932.2|53
1621600950000|2021-05-21 12:42:30|82957.8|82932.8|82954.5|82929.5|82959.1|82934.1|82952.2|82927.2|50
1621600960000|2021-05-21 12:42:40|82954.2|82929.2|82956.4|82931.4|82956.8|82931.8|82953.6|82928.6|35
1621600970000|2021-05-21 12:42:50|82956.5|82931.5|82958.1|82933.1|82958.1|82933.1|82956.1|82931.1|30
1621600980000|2021-05-21 12:43:00|82957.8|82932.8|82955.5|82930.5|82959.5|82934.5|82955.5|82930.5|54
1621600990000|2021-05-21 12:43:10|82955.8|82930.8|82953.2|82928.2|82955.8|82930.8|82952.7|82927.7|39
1621601000000|2021-05-21 12:43:20|82953.1|82928.1|82952.5|82927.5|82953.4|82928.4|82952.4|82927.4|28
1621601010000|2021-05-21 12:43:30|82952.7|82927.7|82949.2|82924.2|82952.9|82927.9|82949|82924|35
1621601020000|2021-05-21 12:43:40|82949.6|82924.6|82953.9|82928.9|82954.1|82929.1|82949.4|82924.4|32
1621601030000|2021-05-21 12:43:50|82954.1|82929.1|82961.7|82936.7|82962|82937|82954.1|82929.1|47
1621601040000|2021-05-21 12:44:00|82963|82938|82970.9|82945.9|82971.8|82946.8|82962.8|82937.8|40
1621601050000|2021-05-21 12:44:10|82970.1|82945.1|82972.5|82947.5|82972.6|82947.6|82969.8|82944.8|41
1621601060000|2021-05-21 12:44:20|82973|82948|82975.4|82950.4|82979.7|82954.7|82972.8|82947.8|55
1621601070000|2021-05-21 12:44:30|82975.5|82950.5|82969.9|82944.9|82978.5|82953.5|82969.5|82944.5|50
1621601080000|2021-05-21 12:44:40|82970.3|82945.3|82964.9|82939.9|82970.3|82945.3|82964.9|82939.9|38
1621601090000|2021-05-21 12:44:50|82965.3|82940.3|82967.7|82942.7|82967.7|82942.7|82964.4|82939.4|31
1621601100000|2021-05-21 12:45:00|82965|82940|82958.2|82933.2|82965|82940|82958.2|82933.2|29
1621601110000|2021-05-21 12:45:10|82957.4|82932.4|82963.6|82938.6|82965.7|82940.7|82955.9|82930.9|37
1621601120000|2021-05-21 12:45:20|82964.2|82939.2|82966.7|82941.7|82966.8|82941.8|82961.4|82936.4|43
1621601130000|2021-05-21 12:45:30|82966.5|82941.5|82971|82946|82971|82946|82965.2|82940.2|23
1621601140000|2021-05-21 12:45:40|82971.1|82946.1|82973.5|82948.5|82974.5|82949.5|82969.9|82944.9|52
1621601150000|2021-05-21 12:45:50|82973.7|82948.7|82964.8|82939.8|82974.2|82949.2|82964.2|82939.2|54
1621601160000|2021-05-21 12:46:00|82964.6|82939.6|82964.5|82939.5|82965.7|82940.7|82964.4|82939.4|37
1621601170000|2021-05-21 12:46:10|82964.3|82939.3|82967.6|82942.6|82967.7|82942.7|82964.3|82939.3|26
1621601180000|2021-05-21 12:46:20|82967.4|82942.4|82966.3|82941.3|82967.4|82942.4|82964.8|82939.8|45
1621601190000|2021-05-21 12:46:30|82966.1|82941.1|82966|82941|82966.3|82941.3|82964.9|82939.9|28
1621601200000|2021-05-21 12:46:40|82966.3|82941.3|82965.5|82940.5|82966.5|82941.5|82964.7|82939.7|29
1621601210000|2021-05-21 12:46:50|82965.4|82940.4|82965.6|82940.6|82965.9|82940.9|82965.2|82940.2|11
1621601220000|2021-05-21 12:47:00|82964.5|82939.5|82967.8|82942.8|82968.3|82943.3|82961.2|82936.2|34
1621601230000|2021-05-21 12:47:10|82968|82943|82964.6|82939.6|82968.4|82943.4|82963.2|82938.2|36
1621601240000|2021-05-21 12:47:20|82964.7|82939.7|82966.3|82941.3|82966.9|82941.9|82963.5|82938.5|39
1621601250000|2021-05-21 12:47:30|82966.5|82941.5|82964.8|82939.8|82966.9|82941.9|82962.3|82937.3|42
1621601260000|2021-05-21 12:47:40|82965|82940|82962.5|82937.5|82965|82940|82962.2|82937.2|27
1621601270000|2021-05-21 12:47:50|82962.4|82937.4|82961.9|82936.9|82962.9|82937.9|82961.5|82936.5|29
1621601280000|2021-05-21 12:48:00|82961|82936|82958.2|82933.2|82961.5|82936.5|82958.2|82933.2|35
1621601290000|2021-05-21 12:48:10|82958.5|82933.5|82958.7|82933.7|82959.7|82934.7|82958.2|82933.2|24
1621601300000|2021-05-21 12:48:20|82958.9|82933.9|82964.6|82939.6|82965|82940|82958.9|82933.9|31
1621601310000|2021-05-21 12:48:30|82964.5|82939.5|82966|82941|82967.2|82942.2|82964.4|82939.4|20
1621601320000|2021-05-21 12:48:40|82965.7|82940.7|82962.3|82937.3|82966.5|82941.5|82962.3|82937.3|34
1621601330000|2021-05-21 12:48:50|82962.4|82937.4|82966.4|82941.4|82967.2|82942.2|82962.2|82937.2|28
1621601340000|2021-05-21 12:49:00|82966.2|82941.2|82976.8|82951.8|82976.8|82951.8|82965.5|82940.5|44
1621601350000|2021-05-21 12:49:10|82976.9|82951.9|82977.9|82952.9|82982.6|82957.6|82976.1|82951.1|48
1621601360000|2021-05-21 12:49:20|82978.1|82953.1|82981.7|82956.7|82983.8|82958.8|82978.1|82953.1|32
1621601370000|2021-05-21 12:49:30|82981.4|82956.4|82982.2|82957.2|82987.2|82962.2|82981.3|82956.3|44
1621601380000|2021-05-21 12:49:40|82982.3|82957.3|82983.2|82958.2|82984.8|82959.8|82980.6|82955.6|49
1621601390000|2021-05-21 12:49:50|82983.4|82958.4|82977|82952|82983.8|82958.8|82977|82952|47
1621601400000|2021-05-21 12:50:00|82977.2|82952.2|82960|82935|82977.4|82952.4|82960|82935|51
1621601410000|2021-05-21 12:50:10|82959.8|82934.8|82963.4|82938.4|82964.2|82939.2|82956.1|82931.1|49
1621601420000|2021-05-21 12:50:20|82962.9|82937.9|82962.3|82937.3|82965.3|82940.3|82962.3|82937.3|46
1621601430000|2021-05-21 12:50:30|82960.3|82935.3|82959.4|82934.4|82962.1|82937.1|82958.7|82933.7|36
1621601440000|2021-05-21 12:50:40|82959.5|82934.5|82961.3|82936.3|82961.3|82936.3|82958.7|82933.7|24
1621601450000|2021-05-21 12:50:50|82961.2|82936.2|82960.1|82935.1|82961.2|82936.2|82958.8|82933.8|36
1621601460000|2021-05-21 12:51:00|82959.9|82934.9|82957.7|82932.7|82960.9|82935.9|82954.7|82929.7|39
1621601470000|2021-05-21 12:51:10|82958.1|82933.1|82957.7|82932.7|82958.1|82933.1|82955.5|82930.5|42
1621601480000|2021-05-21 12:51:20|82957.5|82932.5|82956.7|82931.7|82958.2|82933.2|82954|82929|42
1621601490000|2021-05-21 12:51:30|82957.2|82932.2|82956.1|82931.1|82957.2|82932.2|82955.4|82930.4|18
1621601500000|2021-05-21 12:51:40|82956.3|82931.3|82960.9|82935.9|82960.9|82935.9|82955.6|82930.6|38
1621601510000|2021-05-21 12:51:50|82960.5|82935.5|82958.1|82933.1|82961|82936|82958.1|82933.1|37
1621601520000|2021-05-21 12:52:00|82958.3|82933.3|82959.9|82934.9|82960.4|82935.4|82958.1|82933.1|30
1621601530000|2021-05-21 12:52:10|82959.5|82934.5|82958.7|82933.7|82964.3|82939.3|82956.9|82931.9|43
1621601540000|2021-05-21 12:52:20|82958.8|82933.8|82954.8|82929.8|82958.8|82933.8|82954.4|82929.4|49
1621601550000|2021-05-21 12:52:30|82954.4|82929.4|82952.2|82927.2|82954.4|82929.4|82949.6|82924.6|39
1621601560000|2021-05-21 12:52:40|82952.1|82927.1|82950.9|82925.9|82955.4|82930.4|82946.8|82921.8|39
1621601570000|2021-05-21 12:52:50|82951.2|82926.2|82947.3|82922.3|82951.2|82926.2|82946.9|82921.9|50
1621601580000|2021-05-21 12:53:00|82947.8|82922.8|82950.7|82925.7|82953.5|82928.5|82947.4|82922.4|37
1621601590000|2021-05-21 12:53:10|82950.9|82925.9|82952|82927|82952.2|82927.2|82950.9|82925.9|22
1621601600000|2021-05-21 12:53:20|82952.2|82927.2|82951|82926|82953.2|82928.2|82948.4|82923.4|32
1621601610000|2021-05-21 12:53:30|82952.2|82927.2|82952|82927|82952.4|82927.4|82950.6|82925.6|22
1621601620000|2021-05-21 12:53:40|82952.4|82927.4|82951.7|82926.7|82953.2|82928.2|82951.6|82926.6|37
1621601630000|2021-05-21 12:53:50|82951.8|82926.8|82951.7|82926.7|82952.4|82927.4|82950.9|82925.9|21
1621601640000|2021-05-21 12:54:00|82951.4|82926.4|82944.6|82919.6|82951.4|82926.4|82943.9|82918.9|28
1621601650000|2021-05-21 12:54:10|82944.7|82919.7|82944.8|82919.8|82945.2|82920.2|82943.5|82918.5|19
1621601660000|2021-05-21 12:54:20|82945.1|82920.1|82945|82920|82945.5|82920.5|82944.1|82919.1|28
1621601670000|2021-05-21 12:54:30|82944.9|82919.9|82942.1|82917.1|82945.5|82920.5|82940.9|82915.9|28
1621601680000|2021-05-21 12:54:40|82942.2|82917.2|82942.7|82917.7|82946.5|82921.5|82941.1|82916.1|49
1621601690000|2021-05-21 12:54:50|82940.4|82915.4|82941.7|82916.7|82942.1|82917.1|82939|82914|45
1621601700000|2021-05-21 12:55:00|82941.6|82916.6|82939.7|82914.7|82942.5|82917.5|82939.7|82914.7|43
1621601710000|2021-05-21 12:55:10|82939.9|82914.9|82934.6|82909.6|82941.3|82916.3|82934.3|82909.3|38
1621601720000|2021-05-21 12:55:20|82935.2|82910.2|82933|82908|82936.9|82911.9|82933|82908|43
1621601730000|2021-05-21 12:55:30|82932.9|82907.9|82934.7|82909.7|82935.5|82910.5|82931.2|82906.2|47
1621601740000|2021-05-21 12:55:40|82933.3|82908.3|82937.5|82912.5|82937.6|82912.6|82930|82905|44
1621601750000|2021-05-21 12:55:50|82937.8|82912.8|82935.7|82910.7|82938.8|82913.8|82934.4|82909.4|41
1621601760000|2021-05-21 12:56:00|82935.4|82910.4|82936.4|82911.4|82937.7|82912.7|82934.6|82909.6|45
1621601770000|2021-05-21 12:56:10|82935.1|82910.1|82933.2|82908.2|82936.4|82911.4|82932|82907|56
1621601780000|2021-05-21 12:56:20|82932.8|82907.8|82920|82895|82933.3|82908.3|82917.8|82892.8|63
1621601790000|2021-05-21 12:56:30|82920.1|82895.1|82911.6|82886.6|82922.3|82897.3|82911.1|82886.1|62
1621601800000|2021-05-21 12:56:40|82911.5|82886.5|82914.5|82889.5|82915.2|82890.2|82907.3|82882.3|67
1621601810000|2021-05-21 12:56:50|82914.6|82889.6|82914.7|82889.7|82915.9|82890.9|82912.6|82887.6|50
1621601820000|2021-05-21 12:57:00|82916|82891|82921.3|82896.3|82921.5|82896.5|82916|82891|46
1621601830000|2021-05-21 12:57:10|82921|82896|82932.3|82907.3|82933.7|82908.7|82920.8|82895.8|51
1621601840000|2021-05-21 12:57:20|82932.7|82907.7|82931.7|82906.7|82933.7|82908.7|82931.6|82906.6|40
1621601850000|2021-05-21 12:57:30|82931.8|82906.8|82928.3|82903.3|82932.3|82907.3|82925.2|82900.2|53
1621601860000|2021-05-21 12:57:40|82928.6|82903.6|82941.9|82916.9|82941.9|82916.9|82928.5|82903.5|38
1621601870000|2021-05-21 12:57:50|82942.6|82917.6|82940|82915|82944|82919|82940|82915|42
1621601880000|2021-05-21 12:58:00|82938.7|82913.7|82934.6|82909.6|82938.9|82913.9|82934.3|82909.3|40
1621601890000|2021-05-21 12:58:10|82934.7|82909.7|82935|82910|82936.1|82911.1|82930|82905|41
1621601900000|2021-05-21 12:58:20|82934.8|82909.8|82931.2|82906.2|82935.6|82910.6|82931.1|82906.1|40
1621601910000|2021-05-21 12:58:30|82932.1|82907.1|82938|82913|82941|82916|82930.3|82905.3|58
1621601920000|2021-05-21 12:58:40|82938.5|82913.5|82938.6|82913.6|82940.2|82915.2|82938.2|82913.2|42
1621601930000|2021-05-21 12:58:50|82938.4|82913.4|82933.9|82908.9|82938.4|82913.4|82931.7|82906.7|46
1621601940000|2021-05-21 12:59:00|82933.4|82908.4|82936.1|82911.1|82936.6|82911.6|82932.9|82907.9|46
1621601950000|2021-05-21 12:59:10|82936|82911|82938.5|82913.5|82939|82914|82931.6|82906.6|46
1621601960000|2021-05-21 12:59:20|82938.9|82913.9|82933.7|82908.7|82940|82915|82933.7|82908.7|51
1621601970000|2021-05-21 12:59:30|82932.5|82907.5|82930.2|82905.2|82935.6|82910.6|82928.3|82903.3|56
1621601980000|2021-05-21 12:59:40|82930.7|82905.7|82928.7|82903.7|82932.9|82907.9|82928.4|82903.4|53
1621601990000|2021-05-21 12:59:50|82929.2|82904.2|82933.7|82908.7|82935.1|82910.1|82929.1|82904.1|61
1621602000000|2021-05-21 13:00:00|82933.6|82908.6|82911.6|82886.6|82934.7|82909.7|82911.6|82886.6|67
1621602010000|2021-05-21 13:00:10|82911.5|82886.5|82888.8|82863.8|82913.1|82888.1|82887.4|82862.4|66
1621602020000|2021-05-21 13:00:20|82888.9|82863.9|82901.3|82876.3|82912|82876.4|82888.9|82861.3|58
1621602030000|2021-05-21 13:00:30|82902.6|82877.6|82896.7|82871.7|82902.7|82877.7|82894.2|82869.2|54
1621602040000|2021-05-21 13:00:40|82897|82872|82905.4|82880.4|82905.8|82880.8|82896.9|82871.9|54
1621602050000|2021-05-21 13:00:50|82905.7|82880.7|82909.4|82884.4|82916.2|82891.2|82905.2|82880.2|56
1621602060000|2021-05-21 13:01:00|82908.9|82883.9|82909.2|82884.2|82912.5|82887.5|82906.4|82881.4|58
1621602070000|2021-05-21 13:01:10|82908.7|82883.7|82909.8|82884.8|82910.6|82885.6|82907.8|82882.8|46
1621602080000|2021-05-21 13:01:20|82909.9|82884.9|82910.9|82885.9|82911.4|82886.4|82907.3|82882.3|56
1621602090000|2021-05-21 13:01:30|82910.8|82885.8|82904.6|82879.6|82910.8|82885.8|82904.6|82879.6|55
1621602100000|2021-05-21 13:01:40|82904.5|82879.5|82912.4|82887.4|82912.8|82887.8|82904.3|82879.3|49
1621602110000|2021-05-21 13:01:50|82910.6|82885.6|82910.8|82885.8|82914.8|82889.8|82909.6|82884.6|44
1621602120000|2021-05-21 13:02:00|82910.4|82885.4|82908.1|82883.1|82912.8|82887.8|82908.1|82883.1|41
1621602130000|2021-05-21 13:02:10|82907.7|82882.7|82906.5|82881.5|82909.4|82884.4|82905.4|82880.4|42
1621602140000|2021-05-21 13:02:20|82906.6|82881.6|82905.4|82880.4|82906.6|82881.6|82904.1|82879.1|42
1621602150000|2021-05-21 13:02:30|82906.9|82881.9|82914.7|82889.7|82915.3|82890.3|82906.1|82881.1|50
1621602160000|2021-05-21 13:02:40|82914.9|82889.9|82915.1|82890.1|82915.7|82890.7|82914.5|82889.5|27
1621602170000|2021-05-21 13:02:50|82915|82890|82929.8|82904.8|82930|82905|82914.7|82889.7|50
1621602180000|2021-05-21 13:03:00|82930.2|82905.2|82929.9|82904.9|82932.6|82907.6|82925.6|82900.6|58
1621602190000|2021-05-21 13:03:10|82930|82905|82930.9|82905.9|82930.9|82905.9|82929.6|82904.6|36
1621602200000|2021-05-21 13:03:20|82930.8|82905.8|82929.8|82904.8|82930.8|82905.8|82929.5|82904.5|24
1621602210000|2021-05-21 13:03:30|82929.6|82904.6|82926.8|82901.8|82929.8|82904.8|82925.7|82900.7|30
1621602220000|2021-05-21 13:03:40|82926.6|82901.6|82930.7|82905.7|82930.7|82905.7|82926.1|82901.1|36
1621602230000|2021-05-21 13:03:50|82930.6|82905.6|82924.6|82899.6|82930.6|82905.6|82921.9|82896.9|51
1621602240000|2021-05-21 13:04:00|82923.1|82898.1|82921.5|82896.5|82924.1|82899.1|82921.5|82896.5|48
1621602250000|2021-05-21 13:04:10|82921.7|82896.7|82924.9|82899.9|82939.1|82900.3|82921.4|82887.4|36
1621602260000|2021-05-21 13:04:20|82924.1|82899.1|82919.8|82894.8|82925.7|82900.7|82918.5|82893.5|40
1621602270000|2021-05-21 13:04:30|82918.3|82893.3|82915.1|82890.1|82921.8|82896.8|82915.1|82890.1|43
1621602280000|2021-05-21 13:04:40|82915|82890|82916.8|82891.8|82917.4|82892.4|82912.3|82887.3|46
1621602290000|2021-05-21 13:04:50|82917.2|82892.2|82923.5|82898.5|82926.6|82901.6|82917.2|82892.2|48
1621602300000|2021-05-21 13:05:00|82923|82898|82921.6|82896.6|82923|82898|82921.3|82896.3|33
1621602310000|2021-05-21 13:05:10|82921.7|82896.7|82920.7|82895.7|82924.4|82899.4|82919.1|82894.1|32
1621602320000|2021-05-21 13:05:20|82920.9|82895.9|82925.4|82900.4|82925.6|82900.6|82920.3|82895.3|31
1621602330000|2021-05-21 13:05:30|82925.5|82900.5|82931.3|82906.3|82931.3|82906.3|82925.3|82900.3|40
1621602340000|2021-05-21 13:05:40|82930.4|82905.4|82936|82911|82938|82913|82930.4|82905.4|58
1621602350000|2021-05-21 13:05:50|82936.2|82911.2|82937.2|82912.2|82937.9|82912.9|82936.2|82911.2|39
1621602360000|2021-05-21 13:06:00|82937.3|82912.3|82943.9|82918.9|82945|82920|82937|82912|54
1621602370000|2021-05-21 13:06:10|82944.1|82919.1|82944.6|82919.6|82945.2|82920.2|82943|82918|36
1621602380000|2021-05-21 13:06:20|82944.8|82919.8|82948.4|82923.4|82948.7|82923.7|82944.8|82919.8|35
1621602390000|2021-05-21 13:06:30|82948.3|82923.3|82947.1|82922.1|82948.3|82923.3|82946.2|82921.2|37
1621602400000|2021-05-21 13:06:40|82946.7|82921.7|82943.3|82918.3|82948|82923|82943.1|82918.1|37
1621602410000|2021-05-21 13:06:50|82943.2|82918.2|82947.4|82922.4|82948.5|82923.5|82942.7|82917.7|44
1621602420000|2021-05-21 13:07:00|82947.3|82922.3|82947.8|82922.8|82952|82927|82947.2|82922.2|35
1621602430000|2021-05-21 13:07:10|82947.5|82922.5|82964.5|82939.5|82965|82940|82947.2|82922.2|49
1621602440000|2021-05-21 13:07:20|82964.9|82939.9|82963.5|82938.5|82967.8|82942.8|82963.1|82938.1|52
1621602450000|2021-05-21 13:07:30|82963.9|82938.9|82967.1|82942.1|82969.2|82944.2|82961.2|82936.2|38
1621602460000|2021-05-21 13:07:40|82966.8|82941.8|82974.5|82949.5|82977.5|82952.5|82966.8|82941.8|50
1621602470000|2021-05-21 13:07:50|82974.3|82949.3|82979.2|82954.2|82979.7|82954.7|82969.6|82944.6|56
1621602480000|2021-05-21 13:08:00|82979.6|82954.6|82977.7|82952.7|82980.9|82955.9|82977.2|82952.2|48
1621602490000|2021-05-21 13:08:10|82981.6|82956.6|82983.4|82958.4|82986.3|82961.3|82977.8|82952.8|63
1621602500000|2021-05-21 13:08:20|82983.1|82958.1|82980.7|82955.7|82993.3|82959.6|82979.4|82943.3|40
1621602510000|2021-05-21 13:08:30|82980.3|82955.3|82978.9|82953.9|82981.3|82956.3|82978.9|82953.9|40
1621602520000|2021-05-21 13:08:40|82978.7|82953.7|82971.8|82946.8|82978.9|82953.9|82971.8|82946.8|42
1621602530000|2021-05-21 13:08:50|82971.9|82946.9|82966.7|82941.7|82972|82947|82966.7|82941.7|17
1621602540000|2021-05-21 13:09:00|82966.8|82941.8|82965|82940|82967.6|82942.6|82960.9|82935.9|44
1621602550000|2021-05-21 13:09:10|82965.1|82940.1|82961.1|82936.1|82965.3|82940.3|82958.4|82933.4|39
1621602560000|2021-05-21 13:09:20|82960.9|82935.9|82963.1|82938.1|82964.1|82939.1|82960.3|82935.3|38
1621602570000|2021-05-21 13:09:30|82963.2|82938.2|82971.5|82946.5|82971.5|82946.5|82960.7|82935.7|54
1621602580000|2021-05-21 13:09:40|82971.1|82946.1|82974.3|82949.3|82977.2|82952.2|82969.2|82944.2|46
1621602590000|2021-05-21 13:09:50|82973.6|82948.6|82975.3|82950.3|82977.7|82952.7|82973.2|82948.2|24
1621602600000|2021-05-21 13:10:00|82974.4|82949.4|82971.2|82946.2|82976|82951|82970|82945|47
1621602610000|2021-05-21 13:10:10|82970.8|82945.8|82967.8|82942.8|82971.4|82946.4|82967.6|82942.6|29
1621602620000|2021-05-21 13:10:20|82968|82943|82969|82944|82972.4|82947.4|82968|82943|44
1621602630000|2021-05-21 13:10:30|82968.9|82943.9|82976.4|82951.4|82976.7|82951.7|82968|82943|38
1621602640000|2021-05-21 13:10:40|82976.1|82951.1|82972.5|82947.5|82977.4|82952.4|82972.1|82947.1|40
1621602650000|2021-05-21 13:10:50|82972.4|82947.4|82973.8|82948.8|82980.5|82955.5|82972.4|82947.4|52
1621602660000|2021-05-21 13:11:00|82974.2|82949.2|82975.1|82950.1|82978|82953|82973.1|82948.1|43
1621602670000|2021-05-21 13:11:10|82974|82949|82974.8|82949.8|82975.9|82950.9|82973.5|82948.5|36
1621602680000|2021-05-21 13:11:20|82974.9|82949.9|82978.4|82953.4|82978.4|82953.4|82974.7|82949.7|20
1621602690000|2021-05-21 13:11:30|82979.3|82954.3|82978.2|82953.2|82979.3|82954.3|82977.5|82952.5|22
1621602700000|2021-05-21 13:11:40|82978.1|82953.1|82981.6|82956.6|82984.9|82959.9|82977.5|82952.5|26
1621602710000|2021-05-21 13:11:50|82982.1|82957.1|82986.9|82961.9|82987.8|82962.8|82982.1|82957.1|30
1621602720000|2021-05-21 13:12:00|82986.4|82961.4|82982.4|82957.4|82986.7|82961.7|82982.3|82957.3|42
1621602730000|2021-05-21 13:12:10|82982.6|82957.6|82989.4|82964.4|82989.4|82964.4|82982|82957|46
1621602740000|2021-05-21 13:12:20|82989.5|82964.5|82984.7|82959.7|82989.9|82964.9|82983.6|82958.6|33
1621602750000|2021-05-21 13:12:30|82984.4|82959.4|82984.6|82959.6|82986.3|82961.3|82983|82958|32
1621602760000|2021-05-21 13:12:40|82985|82960|82981|82956|82986.1|82961.1|82977.9|82952.9|34
1621602770000|2021-05-21 13:12:50|82980.7|82955.7|82981.3|82956.3|82984.9|82959.9|82977.5|82952.5|46
1621602780000|2021-05-21 13:13:00|82981.2|82956.2|82987.9|82962.9|82988|82963|82981.1|82956.1|35
1621602790000|2021-05-21 13:13:10|82990.2|82965.2|82986.9|82961.9|82991.1|82966.1|82986.9|82961.9|40
1621602800000|2021-05-21 13:13:20|82987|82962|82988.8|82963.8|82988.8|82963.8|82985.1|82960.1|33
1621602810000|2021-05-21 13:13:30|82988.9|82963.9|82986.3|82961.3|82989.2|82964.2|82986.3|82961.3|32
1621602820000|2021-05-21 13:13:40|82986.4|82961.4|82991.9|82966.9|82993.2|82968.2|82986.3|82961.3|38
1621602830000|2021-05-21 13:13:50|82991.8|82966.8|82990.1|82965.1|82992.4|82967.4|82987.7|82962.7|45
1621602840000|2021-05-21 13:14:00|82991.2|82966.2|82992.5|82967.5|82992.8|82967.8|82990.2|82965.2|44
1621602850000|2021-05-21 13:14:10|82992.3|82967.3|82993.3|82968.3|83003.9|82970.6|82990.8|82952.8|56
1621602860000|2021-05-21 13:14:20|82992.8|82967.8|82999.8|82974.8|83000.1|82975.1|82992.8|82967.8|48
1621602870000|2021-05-21 13:14:30|82999.9|82974.9|82996.1|82971.1|83000.3|82975.3|82996.1|82971.1|35
1621602880000|2021-05-21 13:14:40|82995.9|82970.9|82989.6|82964.6|82998|82973|82989.3|82964.3|53
1621602890000|2021-05-21 13:14:50|82989.2|82964.2|82986.7|82961.7|82991.1|82966.1|82984.9|82959.9|52
1621602900000|2021-05-21 13:15:00|82986.4|82961.4|82989.1|82964.1|82990.5|82965.5|82986|82961|58
1621602910000|2021-05-21 13:15:10|82989.3|82964.3|82989.2|82964.2|82990|82965|82987|82962|35
1621602920000|2021-05-21 13:15:20|82989.1|82964.1|82995.8|82970.8|82996.3|82971.3|82988.3|82963.3|45
1621602930000|2021-05-21 13:15:30|82995.9|82970.9|82996.5|82971.5|83000.5|82975.5|82995.5|82970.5|50
1621602940000|2021-05-21 13:15:40|82996.4|82971.4|82999.5|82974.5|82999.5|82974.5|82996.1|82971.1|43
1621602950000|2021-05-21 13:15:50|82999.4|82974.4|82997.3|82972.3|82999.6|82974.6|82995.8|82970.8|41
1621602960000|2021-05-21 13:16:00|82996.8|82971.8|82996.2|82971.2|82997.8|82972.8|82992.9|82967.9|42
1621602970000|2021-05-21 13:16:10|82996.9|82971.9|82995.7|82970.7|82997.1|82972.1|82992.7|82967.7|38
1621602980000|2021-05-21 13:16:20|82995.5|82970.5|82995.9|82970.9|82996.5|82971.5|82988.4|82963.4|44
1621602990000|2021-05-21 13:16:30|82995.7|82970.7|82996.7|82971.7|82997.2|82972.2|82994.7|82969.7|38
1621603000000|2021-05-21 13:16:40|82997|82972|82996.1|82971.1|82998.9|82973.9|82996|82971|37
1621603010000|2021-05-21 13:16:50|82996.5|82971.5|82995.1|82970.1|83003.9|82978.9|82993|82968|54
1621603020000|2021-05-21 13:17:00|82995|82970|82996.2|82971.2|82998.2|82973.2|82993.9|82968.9|43
1621603030000|2021-05-21 13:17:10|82996.5|82971.5|82992.6|82967.6|82996.5|82971.5|82992.1|82967.1|48
1621603040000|2021-05-21 13:17:20|82992.2|82967.2|82992.2|82967.2|82994.4|82969.4|82988.4|82963.4|44
1621603050000|2021-05-21 13:17:30|82992.5|82967.5|82993.6|82968.6|82994.5|82969.5|82990.3|82965.3|38
1621603060000|2021-05-21 13:17:40|82994.4|82969.4|82989.8|82964.8|82994.4|82969.4|82988.8|82963.8|48
1621603070000|2021-05-21 13:17:50|82989.7|82964.7|82990.5|82965.5|82991.7|82966.7|82988.7|82963.7|39
1621603080000|2021-05-21 13:18:00|82989.3|82964.3|82990.1|82965.1|82990.3|82965.3|82988.2|82963.2|36
1621603090000|2021-05-21 13:18:10|82990.2|82965.2|82988.9|82963.9|82992.9|82967.9|82988.7|82963.7|42
1621603100000|2021-05-21 13:18:20|82988.7|82963.7|82983.9|82958.9|82989.6|82964.6|82983.4|82958.4|41
1621603110000|2021-05-21 13:18:30|82984.2|82959.2|82981.9|82956.9|82987|82962|82981.9|82956.9|41
1621603120000|2021-05-21 13:18:40|82980.8|82955.8|82971.2|82946.2|82981.4|82956.4|82971|82946|49
1621603130000|2021-05-21 13:18:50|82971.7|82946.7|82973|82948|82976.4|82951.4|82969.7|82944.7|54
1621603140000|2021-05-21 13:19:00|82973.7|82948.7|82975.9|82950.9|82976.6|82951.6|82972.3|82947.3|47
1621603150000|2021-05-21 13:19:10|82976.1|82951.1|82967.8|82942.8|82976.3|82951.3|82961.1|82936.1|48
1621603160000|2021-05-21 13:19:20|82967.2|82942.2|82972.8|82947.8|82972.8|82947.8|82967.1|82942.1|59
1621603170000|2021-05-21 13:19:30|82971.6|82946.6|82971.5|82946.5|82972.1|82947.1|82970.6|82945.6|32
1621603180000|2021-05-21 13:19:40|82972|82947|82976.5|82951.5|82976.7|82951.7|82971.2|82946.2|39
1621603190000|2021-05-21 13:19:50|82977.4|82952.4|82982.2|82957.2|82982.5|82957.5|82977.1|82952.1|40
1621603200000|2021-05-21 13:20:00|82981.3|82956.3|82979.3|82954.3|82982|82957|82979.2|82954.2|44
1621603210000|2021-05-21 13:20:10|82979.2|82954.2|82978.2|82953.2|82980.1|82955.1|82975.6|82950.6|38
1621603220000|2021-05-21 13:20:20|82978.4|82953.4|82978.1|82953.1|82979.3|82954.3|82976.9|82951.9|29
1621603230000|2021-05-21 13:20:30|82977.7|82952.7|82974.3|82949.3|82977.9|82952.9|82972|82947|42
1621603240000|2021-05-21 13:20:40|82973.9|82948.9|82978.6|82953.6|82978.7|82953.7|82973.1|82948.1|30
1621603250000|2021-05-21 13:20:50|82978.4|82953.4|82978.9|82953.9|82980.1|82955.1|82975.7|82950.7|34
1621603260000|2021-05-21 13:21:00|82979.1|82954.1|82977|82952|82980.3|82955.3|82976.1|82951.1|43
1621603270000|2021-05-21 13:21:10|82977.3|82952.3|82974.8|82949.8|82977.3|82952.3|82973.4|82948.4|34
1621603280000|2021-05-21 13:21:20|82974.5|82949.5|82976.7|82951.7|82977.3|82952.3|82973.8|82948.8|36
1621603290000|2021-05-21 13:21:30|82976.6|82951.6|82982.9|82957.9|82983.9|82958.9|82975.7|82950.7|44
1621603300000|2021-05-21 13:21:40|82984.6|82959.6|82985|82960|82988.8|82963.8|82982.9|82957.9|41
1621603310000|2021-05-21 13:21:50|82985.3|82960.3|82980.7|82955.7|82985.3|82960.3|82980.4|82955.4|30
1621603320000|2021-05-21 13:22:00|82980.6|82955.6|82979.8|82954.8|82980.8|82955.8|82979.8|82954.8|21
1621603330000|2021-05-21 13:22:10|82979.7|82954.7|82981.2|82956.2|82982.3|82957.3|82979.3|82954.3|26
1621603340000|2021-05-21 13:22:20|82981.1|82956.1|82987.8|82962.8|82987.9|82962.9|82980.6|82955.6|37
1621603350000|2021-05-21 13:22:30|82987.5|82962.5|82983.9|82958.9|82988|82963|82983.2|82958.2|43
1621603360000|2021-05-21 13:22:40|82983.7|82958.7|82988.4|82963.4|82988.7|82963.7|82983.7|82958.7|39
1621603370000|2021-05-21 13:22:50|82988.3|82963.3|82989.7|82964.7|82992|82967|82988.1|82963.1|46
1621603380000|2021-05-21 13:23:00|82989.5|82964.5|82988.4|82963.4|82991.1|82966.1|82986.6|82961.6|41
1621603390000|2021-05-21 13:23:10|82988.9|82963.9|82989.4|82964.4|82992.9|82967.9|82987.9|82962.9|40
1621603400000|2021-05-21 13:23:20|82989.6|82964.6|82989.9|82964.9|82990.3|82965.3|82988.4|82963.4|36
1621603410000|2021-05-21 13:23:30|82989.7|82964.7|83002.1|82977.1|83003.6|82978.6|82988.4|82963.4|62
1621603420000|2021-05-21 13:23:40|83002.2|82977.2|83008.8|82983.8|83011|82986|83002.2|82977.2|53
1621603430000|2021-05-21 13:23:50|83008.9|82983.9|83015.5|82990.5|83016.6|82991.6|83008.3|82983.3|38
1621603440000|2021-05-21 13:24:00|83015.3|82990.3|83023.2|82998.2|83040.1|83004.6|83014.4|82988.7|63
1621603450000|2021-05-21 13:24:10|83023.5|82998.5|83030.3|83005.3|83041.5|83008.6|83023.1|82986.7|52
1621603460000|2021-05-21 13:24:20|83030.7|83005.7|83029.7|83004.7|83040.6|83006|83027.1|82989.2|54
1621603470000|2021-05-21 13:24:30|83027.1|83002.1|83039.3|82989.3|83039.3|83005.1|83024.4|82986.5|55
1621603480000|2021-05-21 13:24:40|83026.7|83001.7|83025.1|83000.1|83035.8|83002.4|83023.4|82984.3|33
1621603490000|2021-05-21 13:24:50|83024.3|82999.3|83022.6|82997.6|83025|83000|83022.6|82997.6|30
1621603500000|2021-05-21 13:25:00|83022.7|82997.7|83017.8|82992.8|83023.8|82998.8|83017.1|82992.1|49
1621603510000|2021-05-21 13:25:10|83017.7|82992.7|83012.9|82987.9|83018.9|82993.9|83011.4|82986.4|45
1621603520000|2021-05-21 13:25:20|83013.2|82988.2|83016.2|82991.2|83018.1|82993.1|83008.8|82983.8|54
1621603530000|2021-05-21 13:25:30|83015.8|82990.8|83012|82987|83025.2|82991.2|83011.8|82974.9|33
1621603540000|2021-05-21 13:25:40|83011.5|82986.5|83015|82990|83015.9|82990.9|83011.5|82986.5|46
1621603550000|2021-05-21 13:25:50|83014.5|82989.5|83022.6|82997.6|83023.3|82998.3|83013.8|82988.8|60
1621603560000|2021-05-21 13:26:00|83022.7|82997.7|83025.2|83000.2|83026.5|83001.5|83022.5|82997.5|48
1621603570000|2021-05-21 13:26:10|83025.4|83000.4|83025.5|83000.5|83027.3|83002.3|83024.3|82999.3|37
1621603580000|2021-05-21 13:26:20|83025.3|83000.3|83025|83000|83027.4|83002.4|83023.7|82998.7|41
1621603590000|2021-05-21 13:26:30|83024.3|82999.3|83023.8|82998.8|83026.6|83001.6|83022.4|82997.4|48
1621603600000|2021-05-21 13:26:40|83025.2|83000.2|83021|82996|83039.8|83003.9|83020.2|82989.8|53
1621603610000|2021-05-21 13:26:50|83021.1|82996.1|83020.3|82995.3|83026.1|83001.1|83019.1|82994.1|36
1621603620000|2021-05-21 13:27:00|83020.1|82995.1|83022.9|82997.9|83023.6|82998.6|83018.1|82993.1|28
1621603630000|2021-05-21 13:27:10|83022.8|82997.8|83025.8|83000.8|83028.6|83003.6|83022|82997|35
1621603640000|2021-05-21 13:27:20|83025.7|83000.7|83019.2|82994.2|83027.6|83002.6|83018.8|82993.8|44
1621603650000|2021-05-21 13:27:30|83019.3|82994.3|83020.2|82995.2|83022.6|82997.6|83017.8|82992.8|46
1621603660000|2021-05-21 13:27:40|83020.1|82995.1|83022.4|82997.4|83024|82999|83019|82994|41
1621603670000|2021-05-21 13:27:50|83022.6|82997.6|83022.1|82997.1|83023.2|82998.2|83020.2|82995.2|22
1621603680000|2021-05-21 13:28:00|83023.5|82998.5|83018.7|82993.7|83023.8|82998.8|83018.7|82993.7|31
1621603690000|2021-05-21 13:28:10|83019|82994|83018.8|82993.8|83019|82994|83018.3|82993.3|18
1621603700000|2021-05-21 13:28:20|83018.9|82993.9|83019.1|82994.1|83021.1|82996.1|83017.2|82992.2|21
1621603710000|2021-05-21 13:28:30|83019.6|82994.6|83019.1|82994.1|83021.2|82996.2|83015.6|82990.6|28
1621603720000|2021-05-21 13:28:40|83019|82994|83015.6|82990.6|83019.1|82994.1|83014.9|82989.9|33
1621603730000|2021-05-21 13:28:50|83015.1|82990.1|83016.1|82991.1|83016.1|82991.1|83014.6|82989.6|20
1621603740000|2021-05-21 13:29:00|83015.3|82990.3|83020|82995|83033.5|82997|83015.3|82980.2|34
1621603750000|2021-05-21 13:29:10|83019.7|82994.7|83016.2|82991.2|83020.3|82995.3|83012.3|82987.3|40
1621603760000|2021-05-21 13:29:20|83015.3|82990.3|83014.8|82989.8|83017.6|82992.6|83014.6|82989.6|34
1621603770000|2021-05-21 13:29:30|83017.2|82992.2|83015.8|82990.8|83030.8|82996.8|83014.6|82976.7|47
1621603780000|2021-05-21 13:29:40|83015.4|82990.4|83013.3|82988.3|83015.4|82990.4|83013.3|82988.3|33
1621603790000|2021-05-21 13:29:50|83013.2|82988.2|83011.5|82986.5|83013.3|82988.3|83009.1|82984.1|47
1621603800000|2021-05-21 13:30:00|83011.3|82986.3|83021|82971|83025.1|82991.5|83011.3|82969.7|61
1621603810000|2021-05-21 13:30:10|83021.2|82971.2|83004.9|82979.9|83021.2|82982.5|83004.3|82967.7|50
1621603820000|2021-05-21 13:30:20|83004.6|82979.6|83008.8|82983.8|83009.5|82984.5|83004.3|82979.3|52
1621603830000|2021-05-21 13:30:30|83009.1|82984.1|83008.3|82983.3|83009.3|82984.3|83005.9|82980.9|39
1621603840000|2021-05-21 13:30:40|83008.5|82983.5|83018.3|82968.3|83018.3|82985.9|83004.9|82967.3|44
1621603850000|2021-05-21 13:30:50|83018.2|82968.2|83018.5|82968.5|83019.1|82969.1|83016.5|82966.5|36
1621603860000|2021-05-21 13:31:00|83018.9|82968.9|83016.6|82991.6|83028.9|82991.8|83009.7|82968.6|38
1621603870000|2021-05-21 13:31:10|83015.8|82990.8|83013.3|82988.3|83016.7|82991.7|83012.2|82987.2|32
1621603880000|2021-05-21 13:31:20|83013.4|82988.4|83000.7|82975.7|83013.4|82988.4|82999.4|82974.4|29
1621603890000|2021-05-21 13:31:30|82999.8|82974.8|83003.1|82978.1|83015.7|82980.9|82999.8|82965.7|34
1621603900000|2021-05-21 13:31:40|83003|82978|83014.7|82964.7|83017.4|82980|82999.8|82962.8|36
1621603910000|2021-05-21 13:31:50|83015.3|82965.3|83008.1|82983.1|83021.2|82985.5|83003.5|82964.5|33
1621603920000|2021-05-21 13:32:00|83009.2|82984.2|83006.8|82981.8|83021.5|82986.4|83006.6|82969.7|36
1621603930000|2021-05-21 13:32:10|83006.7|82981.7|83012.3|82987.3|83021.3|82990|83005|82968.3|35
1621603940000|2021-05-21 13:32:20|83013.3|82988.3|83014.9|82989.9|83017.5|82992.5|83010|82985|39
1621603950000|2021-05-21 13:32:30|83014.7|82989.7|83011.6|82986.6|83016.8|82991.8|83011.2|82986.2|34
1621603960000|2021-05-21 13:32:40|83012.2|82987.2|83006.1|82981.1|83012.8|82987.8|83002.7|82977.7|35
1621603970000|2021-05-21 13:32:50|83005.6|82980.6|83014.3|82989.3|83014.3|82989.3|83005.2|82980.2|38
1621603980000|2021-05-21 13:33:00|83013.9|82988.9|83023|82998|83035.2|82998.3|83013.1|82983.5|37
1621603990000|2021-05-21 13:33:10|83022.6|82997.6|83027.5|82977.5|83028.8|82997.6|83014.3|82976.7|36
1621604000000|2021-05-21 13:33:20|83027.9|82977.9|83009.2|82959.2|83027.9|82989.2|82994.6|82957.2|33
1621604010000|2021-05-21 13:33:30|83009.3|82959.3|83008.5|82983.5|83017.2|82985.1|83005.7|82959.3|40
1621604020000|2021-05-21 13:33:40|83008.6|82983.6|83004.3|82979.3|83016.7|82984.7|83003.6|82966.2|36
1621604030000|2021-05-21 13:33:50|83005.1|82980.1|83005.1|82980.1|83005.4|82980.4|83003.5|82978.5|35
1621604040000|2021-05-21 13:34:00|83005.2|82980.2|83006.7|82981.7|83006.7|82981.7|83003.6|82978.6|27
1621604050000|2021-05-21 13:34:10|83007.4|82982.4|83006|82981|83007.4|82982.4|83000.8|82975.8|39
1621604060000|2021-05-21 13:34:20|83005.4|82980.4|83003.1|82978.1|83006.1|82981.1|83001.4|82976.4|35
1621604070000|2021-05-21 13:34:30|83002.6|82977.6|82998.6|82973.6|83002.6|82977.6|82996.5|82971.5|35
1621604080000|2021-05-21 13:34:40|82998.2|82973.2|82992.8|82967.8|82998.2|82973.2|82991.6|82966.6|32
1621604090000|2021-05-21 13:34:50|82993.3|82968.3|82998.6|82973.6|83007.5|82975.2|82992.6|82957.5|38
1621604100000|2021-05-21 13:35:00|82998.7|82973.7|82996.9|82971.9|82998.8|82973.8|82996.6|82971.6|24
1621604110000|2021-05-21 13:35:10|82996.5|82971.5|82992.9|82967.9|82999|82974|82992.8|82967.8|32
1621604120000|2021-05-21 13:35:20|82992|82967|82986.3|82961.3|82992.2|82967.2|82986.3|82961.3|32
1621604130000|2021-05-21 13:35:30|82987.4|82962.4|82999|82974|83004.7|82974|82987.4|82951|33
1621604140000|2021-05-21 13:35:40|82997.9|82972.9|82991.9|82966.9|82999.5|82974.5|82990.1|82965.1|32
1621604150000|2021-05-21 13:35:50|82991.6|82966.6|82988.3|82963.3|82991.6|82966.6|82986|82961|36
1621604160000|2021-05-21 13:36:00|82988|82963|82986.7|82961.7|82989.5|82964.5|82986.4|82961.4|29
1621604170000|2021-05-21 13:36:10|82985.8|82960.8|82984.1|82959.1|82986.6|82961.6|82981|82956|29
1621604180000|2021-05-21 13:36:20|82984|82959|82990.1|82965.1|82990.7|82965.7|82984|82959|29
1621604190000|2021-05-21 13:36:30|82990.8|82965.8|82981.5|82956.5|82990.8|82965.8|82981.5|82956.5|28
1621604200000|2021-05-21 13:36:40|82982|82957|82981.9|82956.9|82983.6|82958.6|82981.8|82956.8|25
1621604210000|2021-05-21 13:36:50|82981.7|82956.7|82987.1|82962.1|82987.3|82962.3|82981.4|82956.4|26
1621604220000|2021-05-21 13:37:00|82987.2|82962.2|82986.5|82961.5|82987.2|82962.2|82985.2|82960.2|26
1621604230000|2021-05-21 13:37:10|82986.6|82961.6|82990.9|82965.9|83003.2|82966.1|82983.6|82945.3|38
1621604240000|2021-05-21 13:37:20|82989.4|82964.4|82989.5|82964.5|82991.4|82966.4|82989.4|82964.4|25
1621604250000|2021-05-21 13:37:30|82989.6|82964.6|82989.7|82964.7|82990.2|82965.2|82986.3|82961.3|25
1621604260000|2021-05-21 13:37:40|82989.9|82964.9|82990.4|82965.4|82991.2|82966.2|82989|82964|30
1621604270000|2021-05-21 13:37:50|82990.3|82965.3|82986.6|82961.6|82990.3|82965.3|82986.6|82961.6|31
1621604280000|2021-05-21 13:38:00|82986.8|82961.8|82989.1|82964.1|82990.5|82965.5|82986.8|82961.8|28
1621604290000|2021-05-21 13:38:10|82989.7|82964.7|82990.6|82965.6|82990.6|82965.6|82986|82961|24
1621604300000|2021-05-21 13:38:20|82990.5|82965.5|82995.2|82970.2|83005.6|82970.2|82990.1|82955.6|32
1621604310000|2021-05-21 13:38:30|82995.8|82970.8|82997.5|82972.5|82998|82973|82994.5|82969.5|36
1621604320000|2021-05-21 13:38:40|82997.7|82972.7|82995.3|82970.3|82997.8|82972.8|82995.3|82970.3|30
1621604330000|2021-05-21 13:38:50|82996.9|82971.9|82993.1|82968.1|82996.9|82971.9|82992.3|82967.3|32
1621604340000|2021-05-21 13:39:00|82993.3|82968.3|82993.8|82968.8|82997.1|82972.1|82989.1|82964.1|39
1621604350000|2021-05-21 13:39:10|82993.9|82968.9|82990.4|82965.4|82994.7|82969.7|82990.4|82965.4|31
1621604360000|2021-05-21 13:39:20|83004.7|82954.7|82998.9|82948.9|83006.2|82970.5|82986|82948.9|38
1621604370000|2021-05-21 13:39:30|82997.8|82947.8|82987.8|82937.8|82999.6|82959.8|82975.2|82931.8|43
1621604380000|2021-05-21 13:39:40|82989.3|82939.3|82990.5|82965.5|82996.2|82965.5|82987.2|82937.5|34
1621604390000|2021-05-21 13:39:50|82991|82966|82992.5|82967.5|83008.5|82972.7|82990.4|82953.5|40
1621604400000|2021-05-21 13:40:00|82993|82968|82995.5|82970.5|82997.1|82972.1|82991.3|82966.3|35
1621604410000|2021-05-21 13:40:10|82995.4|82970.4|82994.4|82969.4|82996.2|82971.2|82990.4|82965.4|37
1621604420000|2021-05-21 13:40:20|82992.1|82967.1|82982.4|82957.4|82992.7|82967.7|82981.9|82956.9|36
1621604430000|2021-05-21 13:40:30|82982.3|82957.3|82989.4|82964.4|82989.6|82964.6|82982.3|82957.3|39
1621604440000|2021-05-21 13:40:40|82988.9|82963.9|82983.9|82958.9|82989|82964|82979.8|82954.8|37
1621604450000|2021-05-21 13:40:50|82983.4|82958.4|82980.9|82955.9|82983.5|82958.5|82979.8|82954.8|33
1621604460000|2021-05-21 13:41:00|82980.8|82955.8|82978.1|82953.1|82982|82957|82975.1|82950.1|35
1621604470000|2021-05-21 13:41:10|82978|82953|82976.9|82951.9|82978.6|82953.6|82976.3|82951.3|23
1621604480000|2021-05-21 13:41:20|82977.2|82952.2|82981.6|82956.6|82982.9|82957.9|82977.2|82952.2|24
1621604490000|2021-05-21 13:41:30|82981.3|82956.3|82971.3|82946.3|82981.6|82956.6|82970|82945|36
1621604500000|2021-05-21 13:41:40|82970.5|82945.5|82967.9|82942.9|82973.2|82948.2|82967.9|82942.9|30
1621604510000|2021-05-21 13:41:50|82967.2|82942.2|82960.2|82935.2|82971.5|82946.5|82959.7|82919.5|33
1621604520000|2021-05-21 13:42:00|82963.1|82938.1|82985.2|82935.2|82988.6|82947.5|82963.1|82935.1|33
1621604530000|2021-05-21 13:42:10|82985.5|82935.5|82967.6|82942.6|82985.8|82947.6|82966.6|82928.5|31
1621604540000|2021-05-21 13:42:20|82967.8|82942.8|82968.3|82943.3|82981.4|82945.1|82967.2|82930.3|29
1621604550000|2021-05-21 13:42:30|82968.6|82943.6|82984.7|82934.7|82985.4|82944.2|82968|82933|25
1621604560000|2021-05-21 13:42:40|82984.8|82934.8|82984.2|82934.2|82985.5|82935.5|82983.7|82933.7|22
1621604570000|2021-05-21 13:42:50|82984.6|82934.6|82986.1|82936.1|82986.8|82936.8|82984|82934|26
1621604580000|2021-05-21 13:43:00|82986|82936|82964.2|82939.2|82986.1|82939.9|82963.8|82926.9|25
1621604590000|2021-05-21 13:43:10|82964.3|82939.3|82971|82946|82971|82946|82961.1|82936.1|32
1621604600000|2021-05-21 13:43:20|82970.7|82945.7|82970.2|82945.2|82971.6|82946.6|82969.7|82944.7|25
1621604610000|2021-05-21 13:43:30|82970.3|82945.3|82980.1|82955.1|82980.3|82955.3|82970.1|82945.1|26
1621604620000|2021-05-21 13:43:40|82977.2|82952.2|82973.9|82948.9|82977.7|82952.7|82973.4|82948.4|22
1621604630000|2021-05-21 13:43:50|82974.1|82949.1|82990.8|82940.8|82991.2|82952.6|82974|82939.9|21
1621604640000|2021-05-21 13:44:00|82990.4|82940.4|83014.6|82964.6|83014.9|82975.4|82990.4|82940.4|38
1621604650000|2021-05-21 13:44:10|83014.9|82964.9|83017.3|82967.3|83024|82974|83013.2|82963.2|38
1621604660000|2021-05-21 13:44:20|83017.2|82967.2|83015.7|82965.7|83021.2|82971.2|83015.5|82965.5|29
1621604670000|2021-05-21 13:44:30|83015.4|82965.4|83019.6|82969.6|83020.3|82970.3|83015.4|82965.4|26
1621604680000|2021-05-21 13:44:40|83019.7|82969.7|83007.3|82957.3|83020|82970|83004.1|82954.1|30
1621604690000|2021-05-21 13:44:50|83008.6|82958.6|82999.9|82949.9|83009.6|82959.6|82999.4|82949.4|43
1621604700000|2021-05-21 13:45:00|83006|82956|83045.3|82995.3|83064|83014|83003.6|82953.6|43
1621604710000|2021-05-21 13:45:10|83044.5|82994.5|83067.1|83017.1|83068.4|83018.4|83044.5|82994.5|44
1621604720000|2021-05-21 13:45:20|83069.2|83019.2|83066.8|83016.8|83079.4|83029.4|83066.8|83016.8|40
1621604730000|2021-05-21 13:45:30|83068.4|83018.4|83063.3|83013.3|83073.5|83027.8|83049.5|83012.5|42
1621604740000|2021-05-21 13:45:40|83061.1|83011.1|83067.1|83042.1|83075.5|83042.3|83046.4|83010.2|41
1621604750000|2021-05-21 13:45:50|83066.9|83041.9|83060.9|83010.9|83074.4|83043|83051.6|83009.7|41
1621604760000|2021-05-21 13:46:00|83062.1|83012.1|83024.1|82999.1|83062.1|83022.4|83024.1|82987.9|45
1621604770000|2021-05-21 13:46:10|83026.3|83001.3|83036.2|83011.2|83054.4|83014.9|83026.3|82993.5|41
1621604780000|2021-05-21 13:46:20|83035|83010|83037.2|82987.2|83037.2|83011.5|83023.7|82985|38
1621604790000|2021-05-21 13:46:30|83037.1|82987.1|83037|83012|83041.1|83013|83021.5|82985.6|36
1621604800000|2021-05-21 13:46:40|83041.4|83016.4|83039.5|83014.5|83054.1|83020.2|83038.3|83004.1|42
1621604810000|2021-05-21 13:46:50|83039.7|83014.7|83036.4|83011.4|83055.8|83018.2|83036.3|83000.1|34
1621604820000|2021-05-21 13:47:00|83037.7|83012.7|83029.7|83004.7|83045.9|83018.8|83027.9|82995.9|42
1621604830000|2021-05-21 13:47:10|83030.9|83005.9|83033.7|83008.7|83037.8|83012.8|83028.7|83003.7|41
1621604840000|2021-05-21 13:47:20|83034.2|83009.2|83034.5|83009.5|83038.3|83013.3|83033.5|83008.5|41
1621604850000|2021-05-21 13:47:30|83034.6|83009.6|83039.3|83014.3|83048.6|83023.6|83034.6|83009.6|40
1621604860000|2021-05-21 13:47:40|83044.6|83019.6|83051|83026|83066.3|83029.2|83044.6|83004.7|39
1621604870000|2021-05-21 13:47:50|83050.8|83025.8|83049.9|83024.9|83062.2|83027.1|83044.1|83002.8|42
1621604880000|2021-05-21 13:48:00|83051|83026|83045.2|83020.2|83070.1|83031.9|83042.9|83005.5|43
1621604890000|2021-05-21 13:48:10|83045.5|83020.5|83043.9|83018.9|83055.9|83020.5|83042.7|83004.3|37
1621604900000|2021-05-21 13:48:20|83043.8|83018.8|83059.9|83034.9|83060.2|83035.2|83043.4|83018.4|40
1621604910000|2021-05-21 13:48:30|83055.1|83030.1|83053.5|83028.5|83056.8|83031.8|83048.3|83023.3|41
1621604920000|2021-05-21 13:48:40|83054|83029|83056.9|83031.9|83064.7|83033.3|83048.7|83013.3|41
1621604930000|2021-05-21 13:48:50|83057.8|83032.8|83065.9|83040.9|83065.9|83040.9|83053.8|83028.8|39
1621604940000|2021-05-21 13:49:00|83065.5|83040.5|83066.3|83041.3|83083.4|83047|83061.5|83030.3|39
1621604950000|2021-05-21 13:49:10|83067.5|83042.5|83065.5|83040.5|83068.2|83043.2|83063.5|83038.5|38
1621604960000|2021-05-21 13:49:20|83066.1|83041.1|83060.8|83035.8|83066.1|83041.1|83059.9|83034.9|38
1621604970000|2021-05-21 13:49:30|83061.1|83036.1|83053.7|83028.7|83068.3|83043.3|83053.5|83028.5|37
1621604980000|2021-05-21 13:49:40|83053|83028|83049.5|83024.5|83054.8|83029.8|83048.2|83023.2|39
1621604990000|2021-05-21 13:49:50|83049.2|83024.2|83070.1|83045.1|83075.6|83045.1|83049.2|83024.2|39
1621605000000|2021-05-21 13:50:00|83068.9|83043.9|83078|83053|83098.8|83062|83060.4|83028.9|44
1621605010000|2021-05-21 13:50:10|83091.2|83041.2|83084.8|83059.8|83097.5|83060.7|83078.5|83039|42
1621605020000|2021-05-21 13:50:20|83084.3|83059.3|83086.5|83061.5|83099.5|83064.6|83082.4|83045.2|45
1621605030000|2021-05-21 13:50:30|83086.2|83061.2|83095.4|83070.4|83102.7|83070.4|83086.2|83052.7|39
1621605040000|2021-05-21 13:50:40|83096.4|83071.4|83106.5|83081.5|83116.8|83081.7|83095.7|83060.7|45
1621605050000|2021-05-21 13:50:50|83106.7|83081.7|83099.8|83074.8|83117.6|83086.7|83099.6|83067.6|42
1621605060000|2021-05-21 13:51:00|83099|83074|83086.5|83061.5|83114.4|83077.9|83086.5|83049|44
1621605070000|2021-05-21 13:51:10|83086.8|83061.8|83084|83059|83102.4|83068.9|83081.8|83048.6|38
1621605080000|2021-05-21 13:51:20|83083.5|83058.5|83082.2|83057.2|83096.1|83059.7|83076.9|83046.1|41
1621605090000|2021-05-21 13:51:30|83082.4|83057.4|83085.4|83060.4|83087.5|83062.5|83080.4|83055.4|38
1621605100000|2021-05-21 13:51:40|83084.8|83059.8|83090.2|83065.2|83104.1|83067.7|83084.2|83054.1|41
1621605110000|2021-05-21 13:51:50|83089.4|83064.4|83090.2|83065.2|83108.9|83070.6|83089.4|83055.9|40
1621605120000|2021-05-21 13:52:00|83090.6|83065.6|83087.3|83062.3|83091.8|83066.8|83083.8|83058.8|25
1621605130000|2021-05-21 13:52:10|83087.4|83062.4|83088.8|83063.8|83098.1|83066|83083.3|83047.1|43
1621605140000|2021-05-21 13:52:20|83091.8|83066.8|83091|83066|83107.3|83070.7|83090.7|83055.3|40
1621605150000|2021-05-21 13:52:30|83091.1|83066.1|83083.2|83058.2|83091.1|83066.1|83080.6|83055.6|38
1621605160000|2021-05-21 13:52:40|83083.5|83058.5|83086.1|83061.1|83089.4|83064.4|83083.5|83058.5|35
1621605170000|2021-05-21 13:52:50|83086|83061|83101.8|83076.8|83101.8|83076.8|83085.5|83060.5|37
1621605180000|2021-05-21 13:53:00|83101.2|83076.2|83109.8|83084.8|83125|83087.8|83101.2|83068.5|44
1621605190000|2021-05-21 13:53:10|83109|83084|83144.9|83094.9|83145.3|83102|83109|83082.4|37
1621605200000|2021-05-21 13:53:20|83145.1|83095.1|83137.8|83087.8|83145.8|83110.1|83131.2|83086.8|39
1621605210000|2021-05-21 13:53:30|83139.5|83089.5|83126.6|83101.6|83140.3|83103.1|83119.1|83089|40
1621605220000|2021-05-21 13:53:40|83126.7|83101.7|83128.5|83103.5|83138.7|83106.1|83124.1|83087.8|41
1621605230000|2021-05-21 13:53:50|83126.4|83101.4|83124.4|83074.4|83131.2|83103.5|83118.2|83073.7|42
1621605240000|2021-05-21 13:54:00|83128.2|83078.2|83114.1|83089.1|83129.8|83090.3|83114.1|83075.8|40
1621605250000|2021-05-21 13:54:10|83113.4|83088.4|83113.9|83088.9|83116.5|83091.5|83112.9|83087.9|37
1621605260000|2021-05-21 13:54:20|83114.4|83089.4|83118.2|83093.2|83118.2|83093.2|83113.9|83088.9|39
1621605270000|2021-05-21 13:54:30|83117.6|83092.6|83119|83094|83123.6|83098.6|83114.4|83089.4|43
1621605280000|2021-05-21 13:54:40|83119.9|83094.9|83120|83095|83120.5|83095.5|83118.7|83093.7|29
1621605290000|2021-05-21 13:54:50|83119.7|83094.7|83119.6|83094.6|83134.9|83098|83119|83083.9|33
1621605300000|2021-05-21 13:55:00|83119.8|83094.8|83129.4|83104.4|83135.9|83104.6|83119.8|83085.9|40
1621605310000|2021-05-21 13:55:10|83129.6|83104.6|83140.9|83090.9|83142.7|83104.9|83125.9|83090.9|37
1621605320000|2021-05-21 13:55:20|83140.6|83090.6|83145.7|83095.7|83147.8|83107.3|83125.9|83090.4|41
1621605330000|2021-05-21 13:55:30|83145.8|83095.8|83137.2|83112.2|83146.9|83113.9|83132.9|83095.8|35
1621605340000|2021-05-21 13:55:40|83136.7|83111.7|83134.4|83109.4|83140.1|83115.1|83134|83109|36
1621605350000|2021-05-21 13:55:50|83134.6|83109.6|83134.5|83109.5|83145.1|83109.6|83131.8|83094.1|39
1621605360000|2021-05-21 13:56:00|83133.7|83108.7|83123.4|83098.4|83140.5|83108.7|83122.8|83089.7|38
1621605370000|2021-05-21 13:56:10|83123.5|83098.5|83123.1|83098.1|83124.9|83099.9|83122.8|83097.8|41
1621605380000|2021-05-21 13:56:20|83123.5|83098.5|83129.5|83104.5|83131.5|83106.5|83122.4|83097.4|39
1621605390000|2021-05-21 13:56:30|83129.4|83104.4|83120.6|83095.6|83133.1|83108.1|83117.8|83092.8|38
1621605400000|2021-05-21 13:56:40|83119.9|83094.9|83117.3|83092.3|83124.8|83099.8|83115.1|83090.1|40
1621605410000|2021-05-21 13:56:50|83117.2|83092.2|83108.6|83083.6|83130.4|83093.3|83108.6|83079.1|41
1621605420000|2021-05-21 13:57:00|83106.7|83081.7|83105.4|83080.4|83120.4|83086.4|83099.6|83067.2|42
1621605430000|2021-05-21 13:57:10|83105.5|83080.5|83104.8|83054.8|83114.7|83080.5|83103.8|83054.3|34
1621605440000|2021-05-21 13:57:20|83103.5|83053.5|83109.3|83059.3|83118.4|83068.4|83101.3|83051.3|40
1621605450000|2021-05-21 13:57:30|83109.9|83059.9|83115.4|83065.4|83116.9|83066.9|83109.9|83059.9|38
1621605460000|2021-05-21 13:57:40|83115.6|83065.6|83107.1|83057.1|83115.7|83065.7|83105.6|83055.6|37
1621605470000|2021-05-21 13:57:50|83106.7|83056.7|83097.4|83047.4|83109.1|83059.1|83096.6|83046.6|57
1621605480000|2021-05-21 13:58:00|83097.5|83047.5|83092.8|83042.8|83099.8|83049.8|83091.8|83041.8|49
1621605490000|2021-05-21 13:58:10|83092.3|83042.3|83090.6|83040.6|83094|83044|83089|83039|61
1621605500000|2021-05-21 13:58:20|83090.8|83040.8|83090.3|83040.3|83091.1|83041.1|83090.3|83040.3|34
1621605510000|2021-05-21 13:58:30|83089.8|83039.8|83081.6|83031.6|83091.9|83041.9|83080.8|83030.8|50
1621605520000|2021-05-21 13:58:40|83081.5|83031.5|83084.6|83034.6|83086.7|83036.7|83081.4|83031.4|51
1621605530000|2021-05-21 13:58:50|83083.8|83033.8|83074|83024|83084.7|83034.7|83072.8|83022.8|40
1621605540000|2021-05-21 13:59:00|83073.3|83023.3|83071|83021|83075.8|83025.8|83070.4|83020.4|57
1621605550000|2021-05-21 13:59:10|83071.7|83021.7|83073.2|83023.2|83075.6|83025.6|83071.7|83021.7|52
1621605560000|2021-05-21 13:59:20|83073.4|83023.4|83074.7|83024.7|83075.8|83025.8|83073|83023|40
1621605570000|2021-05-21 13:59:30|83075.9|83025.9|83074|83024|83076.9|83026.9|83074|83024|45
1621605580000|2021-05-21 13:59:40|83073.4|83023.4|83075.3|83025.3|83076.9|83026.9|83069.9|83019.9|56
1621605590000|2021-05-21 13:59:50|83075.6|83025.6|83076.9|83026.9|83082.9|83032.9|83073.5|83023.5|65
1621605600000|2021-05-21 14:00:00|83077.2|83027.2|83073.7|83023.7|83081.8|83031.8|83072.2|83022.2|71
1621605610000|2021-05-21 14:00:10|83072.4|83022.4|83074.7|83024.7|83076.8|83026.8|83072|83022|65
1621605620000|2021-05-21 14:00:20|83074.2|83024.2|83073.3|83023.3|83078.4|83028.4|83072.5|83022.5|63
1621605630000|2021-05-21 14:00:30|83073.6|83023.6|83079.6|83029.6|83079.6|83029.6|83066.4|83016.4|66
1621605640000|2021-05-21 14:00:40|83079.5|83029.5|83085.3|83035.3|83085.6|83046.9|83065.7|83025.8|63
1621605650000|2021-05-21 14:00:50|83085.8|83035.8|83086.6|83036.6|83090.5|83052|83072.1|83032.9|67
1621605660000|2021-05-21 14:01:00|83086|83036|83095.3|83045.3|83097.5|83047.5|83086|83036|70
1621605670000|2021-05-21 14:01:10|83096.6|83046.6|83094.8|83044.8|83100.5|83050.5|83090.9|83040.9|66
1621605680000|2021-05-21 14:01:20|83094.7|83044.7|83111.7|83061.7|83112|83062.2|83086.7|83044.7|64
1621605690000|2021-05-21 14:01:30|83110.8|83060.8|83102.1|83077.1|83119.1|83079.8|83101.4|83060.8|67
1621605700000|2021-05-21 14:01:40|83102.3|83077.3|83094.5|83069.5|83109.7|83077.3|83094.5|83057.3|54
1621605710000|2021-05-21 14:01:50|83094.8|83069.8|83109.8|83059.8|83109.8|83069.8|83089.3|83054.1|48
1621605720000|2021-05-21 14:02:00|83108.9|83058.9|83103.6|83053.6|83111.1|83061.1|83103.4|83053.4|55
1621605730000|2021-05-21 14:02:10|83104.2|83054.2|83103.9|83053.9|83109|83070.8|83091.6|83052.4|49
1621605740000|2021-05-21 14:02:20|83103.5|83053.5|83110.7|83060.7|83110.9|83071.1|83084.3|83049|52
1621605750000|2021-05-21 14:02:30|83110.5|83060.5|83117.1|83067.1|83117.4|83075.3|83095.5|83053.5|60
1621605760000|2021-05-21 14:02:40|83116.4|83066.4|83119.3|83069.3|83124.2|83074.2|83116.3|83066.3|57
1621605770000|2021-05-21 14:02:50|83119|83069|83124.4|83074.4|83124.7|83082.2|83105.9|83063.6|55
1621605780000|2021-05-21 14:03:00|83123.7|83073.7|83106.5|83081.5|83124.4|83087.1|83106.3|83073.5|57
1621605790000|2021-05-21 14:03:10|83104.5|83079.5|83109.3|83084.3|83111.7|83086.7|83103|83078|56
1621605800000|2021-05-21 14:03:20|83111.7|83086.7|83112.5|83087.5|83115|83090|83109.1|83084.1|49
1621605810000|2021-05-21 14:03:30|83112.9|83087.9|83110.8|83085.8|83125.5|83089.5|83110.3|83073.2|41
1621605820000|2021-05-21 14:03:40|83110.9|83085.9|83117.7|83067.7|83118.4|83088.7|83105.4|83067.2|41
1621605830000|2021-05-21 14:03:50|83117.5|83067.5|83101.2|83076.2|83117.5|83080.5|83100.8|83065.8|46
1621605840000|2021-05-21 14:04:00|83101.5|83076.5|83111.3|83086.3|83125.1|83089.9|83101.4|83069.9|56
1621605850000|2021-05-21 14:04:10|83110.7|83085.7|83113.1|83088.1|83114.1|83089.1|83108|83083|34
1621605860000|2021-05-21 14:04:20|83113|83088|83117.2|83092.2|83118.5|83093.5|83112.6|83087.6|37
1621605870000|2021-05-21 14:04:30|83116.5|83091.5|83123.9|83073.9|83128.8|83091.9|83112.7|83073.1|36
1621605880000|2021-05-21 14:04:40|83125.3|83075.3|83123.8|83073.8|83125.3|83091.2|83110.6|83073.4|41
1621605890000|2021-05-21 14:04:50|83123.3|83073.3|83109.7|83084.7|83124.5|83088.1|83108.6|83070.4|45
1621605900000|2021-05-21 14:05:00|83109.5|83084.5|83104.2|83079.2|83119.3|83084.5|83103.1|83067.8|51
1621605910000|2021-05-21 14:05:10|83104|83079|83105.4|83055.4|83110.2|83079.4|83093.2|83055.4|53
1621605920000|2021-05-21 14:05:20|83097.5|83072.5|83093.4|83068.4|83107.1|83075.4|83093.4|83053.7|65
1621605930000|2021-05-21 14:05:30|83094.9|83069.9|83093.9|83068.9|83098.7|83073.7|83092.8|83067.8|53
1621605940000|2021-05-21 14:05:40|83094.9|83069.9|83094.9|83069.9|83109.5|83073.4|83093.2|83056.6|45
1621605950000|2021-05-21 14:05:50|83094.5|83069.5|83102.6|83077.6|83113.4|83081.1|83094.5|83063.4|51
1621605960000|2021-05-21 14:06:00|83102.4|83077.4|83124.4|83099.4|83126.4|83101.4|83101.5|83076.5|66
1621605970000|2021-05-21 14:06:10|83124.8|83099.8|83123.7|83098.7|83126.8|83101.8|83122.2|83097.2|48
1621605980000|2021-05-21 14:06:20|83123.9|83098.9|83127.7|83102.7|83131.9|83106.9|83121.8|83096.8|50
1621605990000|2021-05-21 14:06:30|83126.1|83101.1|83130.5|83105.5|83131.9|83106.9|83124.7|83099.7|55
1621606000000|2021-05-21 14:06:40|83130.6|83105.6|83132.9|83107.9|83136.9|83111.9|83130.6|83105.6|47
1621606010000|2021-05-21 14:06:50|83133.1|83108.1|83128.8|83103.8|83135.3|83110.3|83126.9|83101.9|47
1621606020000|2021-05-21 14:07:00|83128.6|83103.6|83141.9|83116.9|83142.3|83117.3|83128.5|83103.5|63
1621606030000|2021-05-21 14:07:10|83141.5|83116.5|83144.2|83119.2|83144.2|83119.2|83137.7|83112.7|54
1621606040000|2021-05-21 14:07:20|83144|83119|83141.7|83116.7|83146|83121|83140.9|83115.9|60
1621606050000|2021-05-21 14:07:30|83141.8|83116.8|83149.3|83124.3|83149.9|83124.9|83141.8|83116.8|57
1621606060000|2021-05-21 14:07:40|83149|83124|83146.1|83121.1|83161.5|83124.8|83143.8|83107.7|54
1621606070000|2021-05-21 14:07:50|83146|83121|83146|83121|83147.1|83122.1|83144.4|83119.4|49
1621606080000|2021-05-21 14:08:00|83146.3|83121.3|83161|83136|83167.1|83142.1|83144.9|83119.9|62
1621606090000|2021-05-21 14:08:10|83161.6|83136.6|83140.8|83115.8|83161.6|83136.6|83140|83111.4|62
1621606100000|2021-05-21 14:08:20|83141.5|83116.5|83155.1|83105.1|83155.9|83118.4|83141.1|83104.4|39
1621606110000|2021-05-21 14:08:30|83154.7|83104.7|83144.9|83119.9|83157|83119.9|83142.6|83104.7|39
1621606120000|2021-05-21 14:08:40|83147.2|83122.2|83143|83118|83147.2|83122.2|83142.8|83117.8|46
1621606130000|2021-05-21 14:08:50|83141.8|83116.8|83147.5|83122.5|83148.4|83123.4|83141|83116|42
1621606140000|2021-05-21 14:09:00|83147.7|83122.7|83159.2|83134.2|83160.2|83135.2|83142.3|83117.3|53
1621606150000|2021-05-21 14:09:10|83159.7|83134.7|83170.5|83145.5|83172.1|83147.1|83156.3|83131.3|59
1621606160000|2021-05-21 14:09:20|83170.3|83145.3|83171.3|83146.3|83186.5|83152|83169.6|83136.2|65
1621606170000|2021-05-21 14:09:30|83171.5|83146.5|83180.2|83155.2|83190.7|83157.7|83166.7|83140.7|55
1621606180000|2021-05-21 14:09:40|83180.7|83155.7|83176.6|83151.6|83181.6|83156.6|83176.2|83151.2|40
1621606190000|2021-05-21 14:09:50|83176.5|83151.5|83159.1|83134.1|83186.3|83151.9|83158.2|83133.2|50
1621606200000|2021-05-21 14:10:00|83159.3|83134.3|83159|83134|83172.2|83135.7|83150.5|83119.3|60
1621606210000|2021-05-21 14:10:10|83159.1|83134.1|83162.8|83137.8|83174|83141.3|83158.5|83121.7|54
1621606220000|2021-05-21 14:10:20|83163.1|83138.1|83148.2|83123.2|83164.7|83138.6|83148.1|83114.7|59
1621606230000|2021-05-21 14:10:30|83146.6|83121.6|83142.1|83117.1|83157.3|83123|83141|83107.3|55
1621606240000|2021-05-21 14:10:40|83142.2|83117.2|83145.8|83120.8|83153.2|83121|83139.4|83102.1|56
1621606250000|2021-05-21 14:10:50|83145.6|83120.6|83144|83119|83146.1|83121.1|83138.7|83113.7|49
1621606260000|2021-05-21 14:11:00|83143.3|83118.3|83148.9|83123.9|83151.6|83126.6|83142|83117|51
1621606270000|2021-05-21 14:11:10|83149.2|83124.2|83148.5|83123.5|83149.8|83124.8|83146.4|83121.4|44
1621606280000|2021-05-21 14:11:20|83148.6|83123.6|83143.2|83118.2|83148.9|83123.9|83142.7|83117.7|48
1621606290000|2021-05-21 14:11:30|83143.1|83118.1|83146.4|83121.4|83148.7|83123.7|83142.3|83117.3|48
1621606300000|2021-05-21 14:11:40|83145.1|83120.1|83150.4|83125.4|83151.4|83126.4|83145.1|83120.1|44
1621606310000|2021-05-21 14:11:50|83149.9|83124.9|83152.8|83127.8|83154.8|83129.8|83147.7|83122.7|50
1621606320000|2021-05-21 14:12:00|83153.1|83128.1|83158.1|83133.1|83158.1|83133.1|83152.1|83127.1|57
1621606330000|2021-05-21 14:12:10|83158|83133|83155.1|83130.1|83175.6|83137.2|83153.8|83117.8|65
1621606340000|2021-05-21 14:12:20|83155|83130|83160|83135|83170.9|83135.6|83149.4|83112.5|61
1621606350000|2021-05-21 14:12:30|83159.2|83134.2|83170|83145|83182.4|83145.6|83158.5|83127.3|62
1621606360000|2021-05-21 14:12:40|83170.1|83145.1|83213.3|83163.3|83214.6|83173|83170|83145|63
1621606370000|2021-05-21 14:12:50|83213.4|83163.4|83226.3|83176.3|83227|83182.9|83201.5|83162.8|56
1621606380000|2021-05-21 14:13:00|83226.4|83176.4|83243.3|83193.3|83244.3|83194.3|83210.3|83167.8|73
1621606390000|2021-05-21 14:13:10|83242.7|83192.7|83229.3|83204.3|83246.7|83210.3|83228.1|83187.4|74
1621606400000|2021-05-21 14:13:20|83229.2|83204.2|83248.7|83198.7|83256.1|83206.1|83227.4|83187.1|71
1621606410000|2021-05-21 14:13:30|83247.9|83197.9|83244.4|83194.4|83249.7|83199.7|83244.4|83194.4|39
1621606420000|2021-05-21 14:13:40|83244.1|83194.1|83243.2|83193.2|83245.2|83195.2|83241|83191|51
1621606430000|2021-05-21 14:13:50|83243.4|83193.4|83243.1|83193.1|83244.4|83194.4|83242.3|83192.3|38
1621606440000|2021-05-21 14:14:00|83235.5|83210.5|83238.4|83213.4|83238.8|83213.8|83234.9|83209.9|51
1621606450000|2021-05-21 14:14:10|83238.6|83213.6|83229.9|83204.9|83248.7|83213.6|83227.2|83187.4|54
1621606460000|2021-05-21 14:14:20|83230.5|83205.5|83237.9|83212.9|83237.9|83212.9|83227.5|83202.5|60
1621606470000|2021-05-21 14:14:30|83236.9|83211.9|83240.9|83215.9|83243.8|83218.8|83235.6|83210.6|66
1621606480000|2021-05-21 14:14:40|83240.7|83215.7|83244.2|83219.2|83245.4|83220.4|83239.5|83214.5|51
1621606490000|2021-05-21 14:14:50|83242.5|83217.5|83243.2|83218.2|83257.2|83219.2|83242.5|83204.7|43
1621606500000|2021-05-21 14:15:00|83243.3|83218.3|83267.6|83217.6|83278.2|83243.8|83243.3|83217.6|69
1621606510000|2021-05-21 14:15:10|83256.1|83231.1|83281.8|83231.8|83282.3|83242.3|83249.2|83221.1|65
1621606520000|2021-05-21 14:15:20|83282.1|83232.1|83253|83228|83282.1|83242.4|83252.7|83220.8|61
1621606530000|2021-05-21 14:15:30|83252.7|83227.7|83245.1|83220.1|83254.9|83229.9|83245.1|83220.1|55
1621606540000|2021-05-21 14:15:40|83246.7|83221.7|83243.5|83218.5|83246.7|83221.7|83238.9|83213.9|61
1621606550000|2021-05-21 14:15:50|83240.4|83215.4|83240.6|83215.6|83243.5|83218.5|83239.8|83214.8|46
1621606560000|2021-05-21 14:16:00|83240.7|83215.7|83247.7|83222.7|83248.4|83223.4|83239.1|83214.1|60
1621606570000|2021-05-21 14:16:10|83247.4|83222.4|83247.7|83222.7|83248.9|83223.9|83244.4|83219.4|57
1621606580000|2021-05-21 14:16:20|83247.3|83222.3|83213|83188|83248.6|83223.6|83212.2|83175.3|68
1621606590000|2021-05-21 14:16:30|83213.4|83188.4|83209.1|83184.1|83224.6|83188.4|83206.2|83167.3|59
1621606600000|2021-05-21 14:16:40|83209.4|83184.4|83203.6|83178.6|83219.4|83185.6|83203.3|83167.4|48
1621606610000|2021-05-21 14:16:50|83204.2|83179.2|83215.7|83165.7|83219.4|83180.7|83204.2|83165.5|44
1621606620000|2021-05-21 14:17:00|83215.6|83165.6|83220.8|83195.8|83226.9|83195.9|83208.3|83164.2|60
1621606630000|2021-05-21 14:17:10|83221|83196|83221.3|83196.3|83222.5|83197.5|83219.6|83194.6|51
1621606640000|2021-05-21 14:17:20|83218.9|83193.9|83224.1|83199.1|83238|83201.5|83218.9|83186.7|51
1621606650000|2021-05-21 14:17:30|83223.8|83198.8|83215.5|83190.5|83236|83198.8|83213.4|83178.2|62
1621606660000|2021-05-21 14:17:40|83215.9|83190.9|83210.6|83185.6|83226.8|83190.9|83209.4|83175.3|61
1621606670000|2021-05-21 14:17:50|83211.6|83186.6|83210.3|83185.3|83224.6|83188.4|83206.4|83173.1|56
1621606680000|2021-05-21 14:18:00|83210.9|83185.9|83216.9|83191.9|83232.9|83195.8|83210.4|83173.6|64
1621606690000|2021-05-21 14:18:10|83217|83192|83234.4|83184.4|83237.2|83192.8|83216.7|83179.4|73
1621606700000|2021-05-21 14:18:20|83233.9|83183.9|83236.5|83186.5|83237.9|83200.7|83223.1|83181.2|64
1621606710000|2021-05-21 14:18:30|83236.3|83186.3|83272|83222|83279.1|83236.4|83224.9|83185.3|64
1621606720000|2021-05-21 14:18:40|83271.5|83221.5|83263.9|83213.9|83274.2|83224.2|83262.8|83212.8|70
1621606730000|2021-05-21 14:18:50|83263.4|83213.4|83251.7|83226.7|83267.2|83227.4|83251.6|83212.8|59
1621606740000|2021-05-21 14:19:00|83251.2|83226.2|83243.1|83218.1|83264.4|83226.2|83241.2|83203.9|62
1621606750000|2021-05-21 14:19:10|83242.3|83217.3|83238.5|83213.5|83254.9|83218.3|83238.2|83199.9|61
1621606760000|2021-05-21 14:19:20|83237.7|83212.7|83249.4|83199.4|83250|83218.6|83237|83199.2|57
1621606770000|2021-05-21 14:19:30|83249.8|83199.8|83234|83209|83249.8|83213.4|83233.7|83199.8|57
1621606780000|2021-05-21 14:19:40|83234.2|83209.2|83235.4|83185.4|83241.4|83212.2|83226.3|83184.9|60
1621606790000|2021-05-21 14:19:50|83235.9|83185.9|83227|83202|83237.3|83202.3|83223.5|83185.3|52
1621606800000|2021-05-21 14:20:00|83227.5|83202.5|83234.2|83209.2|83247.6|83210.7|83224.4|83197.3|61
1621606810000|2021-05-21 14:20:10|83234.1|83209.1|83227.6|83202.6|83242|83209.7|83225.2|83189.8|61
1621606820000|2021-05-21 14:20:20|83225.6|83200.6|83229.2|83204.2|83229.9|83204.9|83225.6|83200.6|53
1621606830000|2021-05-21 14:20:30|83229.1|83204.1|83231.1|83206.1|83245.1|83208.5|83228.2|83193.2|52
1621606840000|2021-05-21 14:20:40|83231|83206|83248|83198|83249.5|83207.9|83226.8|83196.7|55
1621606850000|2021-05-21 14:20:50|83247.2|83197.2|83230.3|83205.3|83247.3|83208.8|83228.6|83191.8|52
1621606860000|2021-05-21 14:21:00|83230.5|83205.5|83231.4|83206.4|83235.3|83210.3|83229.1|83204.1|48
1621606870000|2021-05-21 14:21:10|83231.6|83206.6|83232.7|83207.7|83232.7|83207.7|83230.8|83205.8|42
1621606880000|2021-05-21 14:21:20|83233|83208|83250.1|83200.1|83251.9|83216.4|83232.4|83199.2|51
1621606890000|2021-05-21 14:21:30|83250.4|83200.4|83239|83214|83250.6|83216.6|83236.4|83200.3|61
1621606900000|2021-05-21 14:21:40|83238.9|83213.9|83237.2|83212.2|83240.8|83215.8|83236.7|83211.7|45
1621606910000|2021-05-21 14:21:50|83236.4|83211.4|83240.5|83215.5|83240.5|83215.5|83234.6|83209.6|39
1621606920000|2021-05-21 14:22:00|83240.8|83215.8|83238.4|83213.4|83241.1|83216.1|83238.4|83213.4|32
1621606930000|2021-05-21 14:22:10|83238.1|83213.1|83237.9|83212.9|83239.4|83214.4|83236.7|83211.7|22
1621606940000|2021-05-21 14:22:20|83237.6|83212.6|83233.1|83208.1|83237.6|83212.6|83230.2|83205.2|42
1621606950000|2021-05-21 14:22:30|83232.9|83207.9|83235.2|83210.2|83236.6|83211.6|83232.8|83207.8|47
1621606960000|2021-05-21 14:22:40|83235.6|83210.6|83228.6|83203.6|83235.6|83210.6|83228.6|83203.6|44
1621606970000|2021-05-21 14:22:50|83229.1|83204.1|83232|83182|83235|83204.6|83222.2|83182|50
1621606980000|2021-05-21 14:23:00|83233.5|83183.5|83218.4|83193.4|83234.3|83196.7|83218.4|83182.9|53
1621606990000|2021-05-21 14:23:10|83218.3|83193.3|83212.3|83187.3|83223.8|83193.7|83210.7|83173.8|45
1621607000000|2021-05-21 14:23:20|83212.1|83187.1|83207.6|83182.6|83229.7|83193.5|83206.7|83170.5|52
1621607010000|2021-05-21 14:23:30|83207.4|83182.4|83210.3|83185.3|83224.1|83188.6|83207.4|83173.2|44
1621607020000|2021-05-21 14:23:40|83210.4|83185.4|83224.1|83174.1|83225.3|83185.4|83208.1|83173|46
1621607030000|2021-05-21 14:23:50|83222.4|83172.4|83205.6|83180.6|83223.1|83181.8|83203.8|83165.9|49
1621607040000|2021-05-21 14:24:00|83205.7|83180.7|83211.9|83186.9|83223.8|83188.5|83205.5|83172.6|58
1621607050000|2021-05-21 14:24:10|83212.1|83187.1|83213.8|83188.8|83214.7|83189.7|83212.1|83187.1|41
1621607060000|2021-05-21 14:24:20|83213.7|83188.7|83219|83194|83220.3|83195.3|83213.3|83188.3|39
1621607070000|2021-05-21 14:24:30|83219.5|83194.5|83214.7|83189.7|83222.3|83197.3|83212.1|83187.1|55
1621607080000|2021-05-21 14:24:40|83214.8|83189.8|83211.8|83186.8|83217.1|83192.1|83210.4|83185.4|61
1621607090000|2021-05-21 14:24:50|83212|83187|83221.8|83196.8|83221.8|83196.8|83211.1|83186.1|44
1621607100000|2021-05-21 14:25:00|83221.5|83196.5|83221|83196|83222.9|83197.9|83214.9|83189.9|55
1621607110000|2021-05-21 14:25:10|83221.4|83196.4|83220|83195|83229.2|83204.2|83218.5|83193.5|57
1621607120000|2021-05-21 14:25:20|83219.2|83194.2|83224.5|83199.5|83225.9|83200.9|83219.2|83194.2|48
1621607130000|2021-05-21 14:25:30|83225.3|83200.3|83225|83200|83225.4|83200.4|83224.2|83199.2|41
1621607140000|2021-05-21 14:25:40|83224.5|83199.5|83221.1|83196.1|83232.9|83199.5|83219.9|83181.8|44
1621607150000|2021-05-21 14:25:50|83221.4|83196.4|83218.2|83168.2|83221.4|83196.4|83210.6|83164.4|44
1621607160000|2021-05-21 14:26:00|83207.3|83182.3|83207.3|83182.3|83207.7|83182.7|83203.1|83178.1|35
1621607170000|2021-05-21 14:26:10|83207.2|83182.2|83207.3|83182.3|83216.1|83183.5|83205.1|83165.8|36
1621607180000|2021-05-21 14:26:20|83207.5|83182.5|83205.6|83180.6|83220|83184.7|83205.6|83168.6|35
1621607190000|2021-05-21 14:26:30|83206.9|83181.9|83224.1|83174.1|83224.1|83186.5|83205.9|83168.4|45
1621607200000|2021-05-21 14:26:40|83224.6|83174.6|83223.3|83198.3|83224.7|83198.3|83211.7|83174.3|51
1621607210000|2021-05-21 14:26:50|83223.6|83198.6|83220.7|83195.7|83223.6|83198.6|83218.4|83193.4|33
1621607220000|2021-05-21 14:27:00|83221|83196|83232|83182|83236.6|83196.4|83220.4|83180.8|35
1621607230000|2021-05-21 14:27:10|83231.8|83181.8|83218.3|83193.3|83232.1|83193.6|83218.3|83179.5|30
1621607240000|2021-05-21 14:27:20|83217.4|83192.4|83230.6|83180.6|83233.1|83195|83215.7|83180.4|59
1621607250000|2021-05-21 14:27:30|83230.5|83180.5|83231.5|83181.5|83231.7|83181.7|83229.4|83179.4|37
1621607260000|2021-05-21 14:27:40|83231.6|83181.6|83219.4|83194.4|83232.3|83194.8|83218.5|83181.3|26
1621607270000|2021-05-21 14:27:50|83219.3|83194.3|83219|83194|83220|83195|83218.9|83193.9|15
1621607280000|2021-05-21 14:28:00|83218.4|83193.4|83214.4|83189.4|83231.1|83196.7|83212.1|83176.4|54
1621607290000|2021-05-21 14:28:10|83214.3|83189.3|83222.1|83172.1|83224.2|83189.6|83205.7|83172.1|44
1621607300000|2021-05-21 14:28:20|83222.9|83172.9|83208.2|83183.2|83223.9|83186.3|83206.1|83172.7|41
1621607310000|2021-05-21 14:28:30|83208.8|83183.8|83207.5|83182.5|83224.4|83184.4|83205.5|83170.4|48
1621607320000|2021-05-21 14:28:40|83204.8|83179.8|83216.9|83166.9|83218.5|83181.5|83204.8|83165|36
1621607330000|2021-05-21 14:28:50|83217.5|83167.5|83218.6|83168.6|83220.8|83170.8|83217|83167|32
1621607340000|2021-05-21 14:29:00|83219.8|83169.8|83201.4|83176.4|83219.9|83186.2|83201.4|83168.5|45
1621607350000|2021-05-21 14:29:10|83201.6|83176.6|83198.7|83173.7|83212.9|83178|83198.5|83161.3|38
1621607360000|2021-05-21 14:29:20|83198.5|83173.5|83209.2|83159.2|83209.2|83176|83195.9|83159|42
1621607370000|2021-05-21 14:29:30|83209.5|83159.5|83197.6|83172.6|83209.7|83174.9|83194|83159.5|51
1621607380000|2021-05-21 14:29:40|83197.5|83172.5|83192.9|83167.9|83214.2|83173.4|83192.8|83159.8|44
1621607390000|2021-05-21 14:29:50|83194.2|83169.2|83216.6|83166.6|83217.1|83177.7|83192.1|83166.4|47
1621607400000|2021-05-21 14:30:00|83216.5|83166.5|83241.7|83191.7|83241.7|83196.1|83205.9|83166.5|60
1621607410000|2021-05-21 14:30:10|83241.3|83191.3|83218.3|83193.3|83242.6|83193.6|83217|83180.3|64
1621607420000|2021-05-21 14:30:20|83217.9|83192.9|83231.6|83181.6|83231.6|83194|83212.7|83181.5|47
1621607430000|2021-05-21 14:30:30|83219.2|83194.2|83221.3|83196.3|83222.6|83197.6|83219.1|83194.1|32
1621607440000|2021-05-21 14:30:40|83221.6|83196.6|83217.8|83192.8|83240.4|83203.6|83217.8|83181.1|58
1621607450000|2021-05-21 14:30:50|83218|83193|83221.5|83196.5|83234.6|83197.2|83217.3|83183.4|44
1621607460000|2021-05-21 14:31:00|83221.7|83196.7|83221.4|83196.4|83224.5|83199.5|83220.3|83195.3|44
1621607470000|2021-05-21 14:31:10|83221.3|83196.3|83219.5|83194.5|83221.8|83196.8|83217.9|83192.9|35
1621607480000|2021-05-21 14:31:20|83220.4|83195.4|83223.3|83198.3|83224.2|83199.2|83220.4|83195.4|50
1621607490000|2021-05-21 14:31:30|83225.1|83200.1|83228.8|83203.8|83237.2|83207.3|83224.3|83186.6|45
1621607500000|2021-05-21 14:31:40|83228.7|83203.7|83229.6|83204.6|83230.6|83205.6|83225.3|83200.3|44
1621607510000|2021-05-21 14:31:50|83229.5|83204.5|83228.3|83203.3|83231.5|83206.5|83226.8|83201.8|42
1621607520000|2021-05-21 14:32:00|83228.8|83203.8|83234.4|83209.4|83242.3|83209.8|83226.8|83191.9|53
1621607530000|2021-05-21 14:32:10|83234.7|83209.7|83235|83210|83240.5|83215.5|83233.7|83208.7|50
1621607540000|2021-05-21 14:32:20|83233.7|83208.7|83232.4|83207.4|83234.3|83209.3|83231.5|83206.5|41
1621607550000|2021-05-21 14:32:30|83231.9|83206.9|83243|83193|83243|83209.4|83229.8|83192.4|46
1621607560000|2021-05-21 14:32:40|83243.5|83193.5|83224.9|83199.9|83243.5|83205|83224.5|83192.7|48
1621607570000|2021-05-21 14:32:50|83224.2|83199.2|83232|83207|83232.8|83207.8|83224|83199|43
1621607580000|2021-05-21 14:33:00|83233.3|83208.3|83233.5|83208.5|83235.5|83210.5|83231.2|83206.2|47
1621607590000|2021-05-21 14:33:10|83233.6|83208.6|83233.3|83208.3|83236|83211|83232.6|83207.6|38
1621607600000|2021-05-21 14:33:20|83232.9|83207.9|83239.9|83214.9|83239.9|83214.9|83232.9|83207.9|49
1621607610000|2021-05-21 14:33:30|83238.8|83213.8|83257.2|83207.2|83257.2|83219.4|83237.9|83207.2|60
1621607620000|2021-05-21 14:33:40|83258.5|83208.5|83247|83222|83259|83225.8|83243|83206.7|56
1621607630000|2021-05-21 14:33:50|83246.4|83221.4|83256.4|83231.4|83261.8|83231.4|83245.4|83211.8|51
1621607640000|2021-05-21 14:34:00|83256|83231|83255.7|83230.7|83259.5|83234.5|83254.3|83229.3|50
1621607650000|2021-05-21 14:34:10|83255.8|83230.8|83247.8|83222.8|83262.6|83230.8|83246.6|83209|56
1621607660000|2021-05-21 14:34:20|83248.1|83223.1|83262.6|83212.6|83268.3|83227.7|83248|83211.4|56
1621607670000|2021-05-21 14:34:30|83249.9|83224.9|83250.9|83200.9|83251.5|83224.9|83237.9|83199.8|56
1621607680000|2021-05-21 14:34:40|83250.8|83200.8|83252.9|83202.9|83256.8|83218.9|83237.6|83199.1|60
1621607690000|2021-05-21 14:34:50|83251.6|83201.6|83234.9|83209.9|83252|83213|83234.9|83201.6|43
1621607700000|2021-05-21 14:35:00|83233.9|83208.9|83237.2|83212.2|83239.1|83214.1|83232.5|83207.5|51
1621607710000|2021-05-21 14:35:10|83236.8|83211.8|83254.5|83204.5|83254.9|83217.8|83236.8|83201.7|46
1621607720000|2021-05-21 14:35:20|83254.4|83204.4|83250.1|83200.1|83254.4|83204.4|83249.3|83199.3|44
1621607730000|2021-05-21 14:35:30|83250.3|83200.3|83252.6|83227.6|83255.1|83228.1|83241.3|83199.7|43
1621607740000|2021-05-21 14:35:40|83256.5|83231.5|83238.2|83213.2|83256.9|83231.9|83235.6|83203.1|54
1621607750000|2021-05-21 14:35:50|83238.6|83213.6|83246.4|83221.4|83246.4|83221.4|83238.6|83213.6|48
1621607760000|2021-05-21 14:36:00|83245.7|83220.7|83256.5|83231.5|83256.5|83231.5|83245.6|83220.6|57
1621607770000|2021-05-21 14:36:10|83256.4|83231.4|83260.5|83235.5|83261.1|83236.1|83256.3|83231.3|48
1621607780000|2021-05-21 14:36:20|83260.6|83235.6|83260.8|83235.8|83271.3|83237.5|83256.3|83219.7|52
1621607790000|2021-05-21 14:36:30|83260.7|83235.7|83262.9|83237.9|83263.4|83238.4|83260|83235|36
1621607800000|2021-05-21 14:36:40|83263|83238|83256.7|83231.7|83263.5|83238.5|83256.1|83231.1|41
1621607810000|2021-05-21 14:36:50|83257.8|83232.8|83264.7|83239.7|83264.7|83239.7|83257|83232|50
1621607820000|2021-05-21 14:37:00|83264|83239|83264.7|83239.7|83270.8|83245.8|83263.6|83238.6|55
1621607830000|2021-05-21 14:37:10|83265.1|83240.1|83265.7|83240.7|83268.1|83243.1|83264.6|83239.6|52
1621607840000|2021-05-21 14:37:20|83265|83240|83275.5|83250.5|83275.7|83250.7|83265|83240|55
1621607850000|2021-05-21 14:37:30|83275.7|83250.7|83272|83247|83275.8|83250.8|83269.9|83244.9|51
1621607860000|2021-05-21 14:37:40|83272.4|83247.4|83262.8|83237.8|83274.2|83249.2|83262.8|83237.8|58
1621607870000|2021-05-21 14:37:50|83262.6|83237.6|83251.5|83226.5|83263.3|83238.3|83248.9|83223.9|55
1621607880000|2021-05-21 14:38:00|83252.1|83227.1|83244.1|83219.1|83257.6|83231.8|83227|83195.4|61
1621607890000|2021-05-21 14:38:10|83243.1|83218.1|83239.2|83214.2|83244.1|83219.1|83238.3|83213.3|52
1621607900000|2021-05-21 14:38:20|83239.3|83214.3|83264.9|83214.9|83272.9|83234.5|83237.9|83212.9|50
1621607910000|2021-05-21 14:38:30|83265.2|83215.2|83268.6|83218.6|83273|83224.4|83249.4|83211|69
1621607920000|2021-05-21 14:38:40|83269|83219|83259.8|83234.8|83272.5|83235.9|83256.3|83218.7|64
1621607930000|2021-05-21 14:38:50|83260.1|83235.1|83265.7|83240.7|83266.1|83241.1|83259.2|83234.2|49
1621607940000|2021-05-21 14:39:00|83264.8|83239.8|83265|83240|83282.8|83249|83264.7|83228.3|54
1621607950000|2021-05-21 14:39:10|83265.6|83240.6|83259.8|83234.8|83273.8|83240.8|83257.5|83218.2|63
1621607960000|2021-05-21 14:39:20|83260|83235|83261.2|83236.2|83277|83243.4|83258.1|83226|63
1621607970000|2021-05-21 14:39:30|83260.9|83235.9|83254.7|83229.7|83261.1|83236.1|83250.5|83225.5|62
1621607980000|2021-05-21 14:39:40|83255.3|83230.3|83253.7|83228.7|83257|83232|83253.2|83228.2|53
1621607990000|2021-05-21 14:39:50|83253.8|83228.8|83254|83229|83255.9|83230.9|83251.5|83226.5|43
1621608000000|2021-05-21 14:40:00|83254.6|83229.6|83261.6|83236.6|83278.5|83238.2|83254.6|83223|67
1621608010000|2021-05-21 14:40:10|83260.4|83235.4|83247.2|83197.2|83262.3|83237.3|83246.8|83196.8|66
1621608020000|2021-05-21 14:40:20|83247|83197|83245.1|83220.1|83251.8|83222|83241.8|83197|50
1621608030000|2021-05-21 14:40:30|83244.9|83219.9|83270.4|83220.4|83273.4|83233.6|83244.9|83211.5|60
1621608040000|2021-05-21 14:40:40|83270|83220|83264.3|83214.3|83271.1|83221.1|83261.9|83211.9|65
1621608050000|2021-05-21 14:40:50|83264.2|83214.2|83254.3|83204.3|83266.2|83221.3|83246.3|83203.9|46
1621608060000|2021-05-21 14:41:00|83240.5|83215.5|83262|83212|83262.9|83223.3|83234.8|83202.5|60
1621608070000|2021-05-21 14:41:10|83262.1|83212.1|83261.4|83236.4|83275.5|83239.8|83258.6|83212|62
1621608080000|2021-05-21 14:41:20|83262.5|83237.5|83262.1|83237.1|83274.5|83239.5|83257.5|83221.1|57
1621608090000|2021-05-21 14:41:30|83262.2|83237.2|83273.6|83223.6|83277.9|83240.5|83260.9|83222.8|55
1621608100000|2021-05-21 14:41:40|83273.5|83223.5|83253.6|83228.6|83273.8|83232.6|83253.6|83215.8|45
1621608110000|2021-05-21 14:41:50|83253.5|83228.5|83255.2|83230.2|83259.3|83234.3|83252.3|83227.3|50
1621608120000|2021-05-21 14:42:00|83256.5|83231.5|83262.6|83237.6|83262.6|83237.6|83252.6|83227.6|53
1621608130000|2021-05-21 14:42:10|83259.3|83234.3|83268.4|83218.4|83272.5|83235.6|83256.3|83217.3|59
1621608140000|2021-05-21 14:42:20|83268.8|83218.8|83256.7|83231.7|83268.8|83232.5|83254.9|83216.9|37
1621608150000|2021-05-21 14:42:30|83256.6|83231.6|83255.5|83230.5|83257|83232|83254|83229|39
1621608160000|2021-05-21 14:42:40|83255.6|83230.6|83252.5|83227.5|83256.2|83231.2|83251.1|83226.1|36
1621608170000|2021-05-21 14:42:50|83252.3|83227.3|83242.6|83217.6|83253.4|83228.4|83242.6|83217.6|40
1621608180000|2021-05-21 14:43:00|83240.5|83215.5|83244.3|83219.3|83245.5|83220.5|83238.7|83213.7|53
1621608190000|2021-05-21 14:43:10|83244.7|83219.7|83249.8|83199.8|83254|83219.7|83241.5|83198.8|45
1621608200000|2021-05-21 14:43:20|83250.4|83200.4|83235.8|83210.8|83250.4|83210.8|83231.8|83191.3|51
1621608210000|2021-05-21 14:43:30|83236.9|83211.9|83241.2|83191.2|83244.9|83211.9|83229.8|83190.4|50
1621608220000|2021-05-21 14:43:40|83239.9|83189.9|83230.6|83205.6|83244|83208.1|83229.5|83189.9|44
1621608230000|2021-05-21 14:43:50|83230.4|83205.4|83239.1|83189.1|83242.1|83209|83227.6|83189.1|47
1621608240000|2021-05-21 14:44:00|83239.5|83189.5|83243|83193|83245.1|83209.6|83226.2|83189.5|49
1621608250000|2021-05-21 14:44:10|83243.7|83193.7|83218.5|83168.5|83244|83206.8|83203.1|83163|64
1621608260000|2021-05-21 14:44:20|83218.8|83168.8|83199.1|83174.1|83219.4|83177.8|83198.5|83163.3|55
1621608270000|2021-05-21 14:44:30|83199.4|83174.4|83201.5|83176.5|83213|83177.4|83197.8|83158.6|57
1621608280000|2021-05-21 14:44:40|83214.9|83164.9|83210.7|83185.7|83221.4|83186.3|83210.4|83164.1|55
1621608290000|2021-05-21 14:44:50|83210.9|83185.9|83216.5|83166.5|83223.1|83186.1|83208.1|83166.5|52
1621608300000|2021-05-21 14:45:00|83203.1|83178.1|83231|83181|83231|83185.4|83203.1|83169.1|63
1621608310000|2021-05-21 14:45:10|83231.2|83181.2|83236.9|83186.9|83237.5|83196.6|83220|83178.9|60
1621608320000|2021-05-21 14:45:20|83237.2|83187.2|83234.4|83184.4|83240.5|83190.5|83230.3|83180.3|62
1621608330000|2021-05-21 14:45:30|83234.5|83184.5|83237.7|83187.7|83237.9|83194.9|83218.1|83179.3|44
1621608340000|2021-05-21 14:45:40|83238.8|83188.8|83246.5|83196.5|83249.1|83206.8|83228.4|83187.8|58
1621608350000|2021-05-21 14:45:50|83246|83196|83246.3|83196.3|83249.3|83199.3|83245|83195|48
1621608360000|2021-05-21 14:46:00|83246.2|83196.2|83230.6|83180.6|83250.6|83201.6|83225.6|83179.5|63
1621608370000|2021-05-21 14:46:10|83229.9|83179.9|83201|83176|83229.9|83179.9|83200.8|83164.1|53
1621608380000|2021-05-21 14:46:20|83201.1|83176.1|83219.5|83169.5|83224.2|83184.5|83200.5|83165.1|48
1621608390000|2021-05-21 14:46:30|83219.2|83169.2|83206.6|83181.6|83220.1|83182.5|83200.2|83165.7|59
1621608400000|2021-05-21 14:46:40|83206.5|83181.5|83203.6|83178.6|83218.4|83181.8|83200.5|83165.6|56
1621608410000|2021-05-21 14:46:50|83204.2|83179.2|83218.1|83168.1|83218.8|83180.5|83204.2|83165.8|50
1621608420000|2021-05-21 14:47:00|83218|83168|83225.7|83175.7|83229.8|83179.8|83215.1|83165.1|56
1621608430000|2021-05-21 14:47:10|83225.6|83175.6|83219.8|83169.8|83226.2|83176.2|83215.7|83165.7|46
1621608440000|2021-05-21 14:47:20|83219.9|83169.9|83223.6|83173.6|83226.2|83176.2|83218.2|83168.2|47
1621608450000|2021-05-21 14:47:30|83223.5|83173.5|83224.2|83199.2|83236.6|83199.2|83208|83169.2|60
1621608460000|2021-05-21 14:47:40|83237.3|83187.3|83211|83186|83238.4|83200.3|83210.6|83175.1|65
1621608470000|2021-05-21 14:47:50|83211.5|83186.5|83206.4|83181.4|83211.6|83186.6|83206.3|83181.3|52
1621608480000|2021-05-21 14:48:00|83205.6|83180.6|83214.4|83189.4|83224.7|83189.5|83201.9|83163.4|55
1621608490000|2021-05-21 14:48:10|83212.8|83187.8|83207.2|83157.2|83215.3|83190.3|83195.7|83153.9|67
1621608500000|2021-05-21 14:48:20|83206.9|83156.9|83210|83160|83210.8|83170.6|83195.5|83154.8|60
1621608510000|2021-05-21 14:48:30|83210.2|83160.2|83204.5|83179.5|83220|83182.2|83200.8|83159.6|65
1621608520000|2021-05-21 14:48:40|83203.7|83178.7|83193.6|83168.6|83205.5|83180.5|83193.2|83168.2|54
1621608530000|2021-05-21 14:48:50|83192.4|83167.4|83211.7|83161.7|83212.1|83168.5|83188.7|83155.3|64
1621608540000|2021-05-21 14:49:00|83210.5|83160.5|83221.2|83171.2|83231.6|83181.6|83210.5|83160.5|64
1621608550000|2021-05-21 14:49:10|83221.9|83171.9|83220.8|83170.8|83222.5|83172.5|83217.5|83167.5|61
1621608560000|2021-05-21 14:49:20|83221.4|83171.4|83226|83176|83229.1|83179.1|83219.4|83169.4|54
1621608570000|2021-05-21 14:49:30|83226.1|83176.1|83225.6|83175.6|83228|83178|83223.1|83173.1|49
1621608580000|2021-05-21 14:49:40|83225.1|83175.1|83214.2|83164.2|83225.1|83186|83200.9|83163.1|57
1621608590000|2021-05-21 14:49:50|83214.7|83164.7|83204.1|83154.1|83214.7|83168.5|83192.7|83153.9|50
1621608600000|2021-05-21 14:50:00|83204.5|83154.5|83205.9|83155.9|83207.4|83157.4|83201.5|83151.5|53
1621608610000|2021-05-21 14:50:10|83206|83156|83204.5|83154.5|83206|83156|83202.4|83152.4|49
1621608620000|2021-05-21 14:50:20|83204.7|83154.7|83202.5|83152.5|83208.8|83158.8|83202.5|83152.5|50
1621608630000|2021-05-21 14:50:30|83203.7|83153.7|83196.2|83146.2|83203.7|83153.7|83192.8|83142.8|60
1621608640000|2021-05-21 14:50:40|83196.3|83146.3|83188.9|83138.9|83196.7|83146.7|83187.4|83137.4|44
1621608650000|2021-05-21 14:50:50|83189.7|83139.7|83184.9|83134.9|83191.2|83141.2|83180.3|83130.3|60
1621608660000|2021-05-21 14:51:00|83184.5|83134.5|83191.5|83141.5|83191.6|83151.6|83176.1|83134.5|48
1621608670000|2021-05-21 14:51:10|83191.2|83141.2|83187.5|83137.5|83191.2|83141.2|83186.9|83136.9|35
1621608680000|2021-05-21 14:51:20|83187.7|83137.7|83188.4|83138.4|83189|83139|83187.5|83137.5|47
1621608690000|2021-05-21 14:51:30|83188.1|83138.1|83170.9|83145.9|83188.1|83150.9|83170.7|83135.8|43
1621608700000|2021-05-21 14:51:40|83171.9|83146.9|83187.1|83137.1|83188.1|83154.5|83170.5|83137.1|52
1621608710000|2021-05-21 14:51:50|83187.2|83137.2|83176.6|83151.6|83187.2|83151.6|83171.1|83135.6|53
1621608720000|2021-05-21 14:52:00|83175.9|83150.9|83181.2|83156.2|83181.8|83156.8|83174.5|83149.5|54
1621608730000|2021-05-21 14:52:10|83180.4|83155.4|83202|83152|83202.7|83160.6|83180.2|83143.8|57
1621608740000|2021-05-21 14:52:20|83201.7|83151.7|83200.7|83150.7|83204.5|83165.1|83186.9|83149.2|51
1621608750000|2021-05-21 14:52:30|83200.1|83150.1|83197.1|83147.1|83202.6|83167.8|83188.3|83146.7|49
1621608760000|2021-05-21 14:52:40|83197.3|83147.3|83202.8|83152.8|83202.8|83152.8|83197.3|83147.3|41
1621608770000|2021-05-21 14:52:50|83202.9|83152.9|83202.9|83152.9|83207.3|83157.3|83201.5|83151.5|54
1621608780000|2021-05-21 14:53:00|83202.8|83152.8|83195.8|83170.8|83204.6|83170.9|83193.7|83152.5|41
1621608790000|2021-05-21 14:53:10|83195.5|83170.5|83197.4|83172.4|83197.5|83172.5|83194.6|83169.6|47
1621608800000|2021-05-21 14:53:20|83197.5|83172.5|83214.2|83189.2|83225.3|83189.2|83196|83165.6|59
1621608810000|2021-05-21 14:53:30|83213.5|83188.5|83198.8|83173.8|83221.4|83189.6|83198|83161.8|66
1621608820000|2021-05-21 14:53:40|83198|83173|83198|83173|83200.2|83175.2|83193.8|83168.8|51
1621608830000|2021-05-21 14:53:50|83198.5|83173.5|83196.9|83171.9|83201.8|83176.8|83192.9|83167.9|50
1621608840000|2021-05-21 14:54:00|83197.3|83172.3|83206.2|83181.2|83207|83182|83197.3|83172.3|50
1621608850000|2021-05-21 14:54:10|83206.4|83181.4|83205.8|83180.8|83208.5|83183.5|83205.2|83180.2|34
1621608860000|2021-05-21 14:54:20|83205.7|83180.7|83197.2|83172.2|83205.7|83180.7|83196.7|83171.7|48
1621608870000|2021-05-21 14:54:30|83197.3|83172.3|83193|83168|83197.7|83172.7|83192.7|83167.7|44
1621608880000|2021-05-21 14:54:40|83191.5|83166.5|83194.7|83169.7|83194.9|83169.9|83189.4|83164.4|40
1621608890000|2021-05-21 14:54:50|83194.6|83169.6|83185.6|83160.6|83228.6|83189.9|83185.6|83147.8|58
1621608900000|2021-05-21 14:55:00|83186.8|83161.8|83185.5|83160.5|83190.3|83165.3|83183.2|83158.2|63
1621608910000|2021-05-21 14:55:10|83186.4|83161.4|83185|83160|83200.2|83162.5|83182.1|83148.9|52
1621608920000|2021-05-21 14:55:20|83185.1|83160.1|83181.2|83156.2|83185.1|83160.1|83179.9|83154.9|70
1621608930000|2021-05-21 14:55:30|83176.9|83151.9|83183.8|83158.8|83185.5|83160.5|83176.9|83151.9|61
1621608940000|2021-05-21 14:55:40|83184.2|83159.2|83180.4|83155.4|83184.2|83159.2|83180.4|83155.4|44
1621608950000|2021-05-21 14:55:50|83180.8|83155.8|83178.1|83153.1|83182.4|83157.4|83177.7|83152.7|57
1621608960000|2021-05-21 14:56:00|83176.8|83151.8|83184.7|83159.7|83188.6|83163.6|83176.8|83151.8|61
1621608970000|2021-05-21 14:56:10|83184.5|83159.5|83182.7|83157.7|83184.5|83159.5|83180.4|83155.4|46
1621608980000|2021-05-21 14:56:20|83182.8|83157.8|83180.7|83155.7|83186.1|83161.1|83180.3|83155.3|50
1621608990000|2021-05-21 14:56:30|83181|83156|83181.6|83156.6|83182.4|83157.4|83179.2|83154.2|57
1621609000000|2021-05-21 14:56:40|83181.5|83156.5|83184.5|83159.5|83184.8|83159.8|83181.1|83156.1|48
1621609010000|2021-05-21 14:56:50|83184.6|83159.6|83188.2|83163.2|83188.4|83163.4|83184.6|83159.6|50
1621609020000|2021-05-21 14:57:00|83188.7|83163.7|83199|83174|83200.1|83175.1|83188.7|83163.7|48
1621609030000|2021-05-21 14:57:10|83198.3|83173.3|83210.8|83185.8|83226.2|83187.4|83198|83173|55
1621609040000|2021-05-21 14:57:20|83211.1|83186.1|83208.5|83183.5|83226.4|83187.3|83206.3|83168.4|62
1621609050000|2021-05-21 14:57:30|83208.4|83183.4|83193.3|83168.3|83208.4|83183.4|83193.3|83156.1|57
1621609060000|2021-05-21 14:57:40|83193.9|83168.9|83191.9|83166.9|83204.7|83169.3|83187.4|83154.7|63
1621609070000|2021-05-21 14:57:50|83192.1|83167.1|83189|83164|83206.6|83169.7|83189|83154.2|56
1621609080000|2021-05-21 14:58:00|83187|83162|83180.4|83155.4|83188.2|83163.2|83175.4|83150.4|64
1621609090000|2021-05-21 14:58:10|83180.5|83155.5|83187.6|83162.6|83189.7|83164.7|83179|83154|57
1621609100000|2021-05-21 14:58:20|83187.3|83162.3|83185.8|83160.8|83188.1|83163.1|83185.1|83160.1|50
1621609110000|2021-05-21 14:58:30|83186.4|83161.4|83184.6|83159.6|83187.3|83162.3|83183|83158|47
1621609120000|2021-05-21 14:58:40|83185.1|83160.1|83180.4|83155.4|83187.1|83162.1|83177.7|83152.7|62
1621609130000|2021-05-21 14:58:50|83179.4|83154.4|83179.2|83154.2|83182.1|83157.1|83177.4|83152.4|64
1621609140000|2021-05-21 14:59:00|83179|83154|83173.1|83148.1|83188.1|83154.3|83172|83133.7|58
1621609150000|2021-05-21 14:59:10|83173.4|83148.4|83180.8|83130.8|83187.7|83149.6|83168|83130.8|55
1621609160000|2021-05-21 14:59:20|83180.4|83130.4|83180.8|83130.8|83182.6|83144|83167|83127.1|57
1621609170000|2021-05-21 14:59:30|83180.9|83130.9|83182.7|83132.7|83184.2|83141.8|83161.6|83126|55
1621609180000|2021-05-21 14:59:40|83183.1|83133.1|83165.1|83140.1|83183.1|83140.3|83163.1|83126|58
1621609190000|2021-05-21 14:59:50|83165.5|83140.5|83165.8|83140.8|83176.4|83140.8|83161.3|83126.3|59
1621609200000|2021-05-21 15:00:00|83165.4|83140.4|83173.9|83148.9|83187.6|83148.9|83163.9|83131.5|71
1621609210000|2021-05-21 15:00:10|83171.5|83146.5|83163.6|83138.6|83173.1|83148.1|83161.5|83136.5|67
1621609220000|2021-05-21 15:00:20|83163.2|83138.2|83161.6|83136.6|83163.2|83138.2|83158.5|83133.5|52
1621609230000|2021-05-21 15:00:30|83161.5|83136.5|83160.8|83135.8|83161.7|83136.7|83156.6|83131.6|61
1621609240000|2021-05-21 15:00:40|83161|83136|83163.6|83138.6|83174.4|83138.9|83161|83118.3|56
1621609250000|2021-05-21 15:00:50|83162.1|83137.1|83157.9|83132.9|83162.1|83137.1|83157.2|83132.2|56
1621609260000|2021-05-21 15:01:00|83158|83133|83160.5|83135.5|83160.5|83135.5|83157|83132|48
1621609270000|2021-05-21 15:01:10|83159.3|83134.3|83161.7|83136.7|83163|83138|83157.8|83132.8|50
1621609280000|2021-05-21 15:01:20|83161.6|83136.6|83165.3|83140.3|83166.7|83141.7|83160.2|83135.2|57
1621609290000|2021-05-21 15:01:30|83164.8|83139.8|83168.5|83143.5|83168.5|83143.5|83164.7|83139.7|46
1621609300000|2021-05-21 15:01:40|83170.6|83145.6|83180|83155|83189.5|83155.4|83168.9|83138.1|56
1621609310000|2021-05-21 15:01:50|83181.4|83156.4|83184.6|83159.6|83194.4|83169.4|83180.7|83155.7|64
1621609320000|2021-05-21 15:02:00|83185.2|83160.2|83185.2|83160.2|83200.7|83167.6|83183.1|83148.3|61
1621609330000|2021-05-21 15:02:10|83183.3|83158.3|83205.1|83155.1|83205.2|83160.4|83182.2|83144.6|54
1621609340000|2021-05-21 15:02:20|83205.3|83155.3|83190.8|83165.8|83210.2|83166.3|83190.7|83152.5|61
1621609350000|2021-05-21 15:02:30|83190.9|83165.9|83205.1|83155.1|83205.3|83165.9|83189.6|83152.3|36
1621609360000|2021-05-21 15:02:40|83203.4|83153.4|83201.4|83151.4|83203.9|83153.9|83196.2|83146.2|47
1621609370000|2021-05-21 15:02:50|83201.3|83151.3|83200.6|83150.6|83202.6|83152.6|83200.1|83150.1|36
1621609380000|2021-05-21 15:03:00|83199.3|83149.3|83212.4|83162.4|83212.4|83172.4|83197.1|83147.8|50
1621609390000|2021-05-21 15:03:10|83213.1|83163.1|83203.5|83178.5|83218|83179.9|83203.5|83160.9|42
1621609400000|2021-05-21 15:03:20|83204.2|83179.2|83210.7|83160.7|83212.1|83179.9|83199.7|83158.6|44
1621609410000|2021-05-21 15:03:30|83210.5|83160.5|83192.5|83167.5|83215|83169.3|83189.5|83158.8|50
1621609420000|2021-05-21 15:03:40|83191.9|83166.9|83191|83141|83191.9|83166.9|83181.5|83135.9|54
1621609430000|2021-05-21 15:03:50|83191.2|83141.2|83195.2|83145.2|83205.7|83155.7|83191.1|83141.1|63
1621609440000|2021-05-21 15:04:00|83195.6|83145.6|83206.6|83156.6|83206.8|83156.8|83195.6|83145.6|49
1621609450000|2021-05-21 15:04:10|83207.1|83157.1|83211.5|83161.5|83214.9|83172|83195.2|83157|50
1621609460000|2021-05-21 15:04:20|83211.3|83161.3|83212.1|83162.1|83214|83176.7|83199.4|83161|52
1621609470000|2021-05-21 15:04:30|83211.9|83161.9|83196.5|83171.5|83212.6|83173.4|83194.7|83161|42
1621609480000|2021-05-21 15:04:40|83196.7|83171.7|83198.9|83173.9|83201.2|83176.2|83196.1|83171.1|48
1621609490000|2021-05-21 15:04:50|83197.7|83172.7|83196.5|83171.5|83198|83173|83193.7|83168.7|42
1621609500000|2021-05-21 15:05:00|83196.7|83171.7|83193.4|83168.4|83200.8|83175.8|83192.3|83167.3|47
1621609510000|2021-05-21 15:05:10|83193.9|83168.9|83180.5|83155.5|83195.8|83170.1|83180.5|83144.2|61
1621609520000|2021-05-21 15:05:20|83180.6|83155.6|83186.5|83136.5|83189.9|83157.4|83178.7|83135.4|52
1621609530000|2021-05-21 15:05:30|83185.7|83135.7|83185.8|83135.8|83186.8|83136.8|83181.4|83131.4|57
1621609540000|2021-05-21 15:05:40|83185.7|83135.7|83167.8|83142.8|83185.7|83148.5|83167|83135.7|46
1621609550000|2021-05-21 15:05:50|83168|83143|83177.2|83127.2|83179.1|83143|83168|83126|46
1621609560000|2021-05-21 15:06:00|83164.6|83139.6|83167.1|83142.1|83182|83142.6|83161.9|83130.6|61
1621609570000|2021-05-21 15:06:10|83167.4|83142.4|83165.7|83140.7|83183.9|83146|83163.2|83133.2|54
1621609580000|2021-05-21 15:06:20|83165.9|83140.9|83165|83140|83180|83142.4|83164.3|83128.8|38
1621609590000|2021-05-21 15:06:30|83165.1|83140.1|83179.3|83129.3|83179.3|83144.4|83164.9|83127.4|44
1621609600000|2021-05-21 15:06:40|83178.3|83128.3|83166.3|83141.3|83179.1|83142.8|83162.4|83127.8|48
1621609610000|2021-05-21 15:06:50|83166.5|83141.5|83167.5|83142.5|83168.4|83143.4|83166.5|83141.5|31
1621609620000|2021-05-21 15:07:00|83167.6|83142.6|83166.3|83141.3|83171.9|83146.9|83165.7|83140.7|51
1621609630000|2021-05-21 15:07:10|83165.1|83140.1|83167.6|83142.6|83167.9|83142.9|83165.1|83140.1|41
1621609640000|2021-05-21 15:07:20|83167.3|83142.3|83170.5|83145.5|83170.7|83145.7|83167.2|83142.2|37
1621609650000|2021-05-21 15:07:30|83171|83146|83171.5|83146.5|83171.6|83146.6|83168.8|83143.8|32
1621609660000|2021-05-21 15:07:40|83171.6|83146.6|83174.1|83149.1|83175.3|83150.3|83170.6|83145.6|36
1621609670000|2021-05-21 15:07:50|83174.2|83149.2|83182.3|83157.3|83183.2|83158.2|83173.6|83148.6|38
1621609680000|2021-05-21 15:08:00|83182|83157|83175.7|83150.7|83196.3|83159.7|83175.7|83146.3|45
1621609690000|2021-05-21 15:08:10|83175.5|83150.5|83186.1|83161.1|83186.3|83161.3|83173.3|83148.3|50
1621609700000|2021-05-21 15:08:20|83185.8|83160.8|83183.1|83158.1|83187.8|83162.8|83182|83157|45
1621609710000|2021-05-21 15:08:30|83182.9|83157.9|83186|83161|83186.1|83161.1|83181.1|83156.1|47
1621609720000|2021-05-21 15:08:40|83184.2|83159.2|83197.4|83147.4|83197.4|83159.7|83183.7|83142.7|39
1621609730000|2021-05-21 15:08:50|83197.1|83147.1|83190|83165|83202.8|83166.9|83187.5|83147.1|53
1621609740000|2021-05-21 15:09:00|83191.4|83166.4|83186.3|83161.3|83201.7|83166.4|83182.3|83148.7|49
1621609750000|2021-05-21 15:09:10|83186.1|83161.1|83190.9|83165.9|83193.3|83168.3|83186.1|83161.1|32
1621609760000|2021-05-21 15:09:20|83191.6|83166.6|83190.9|83165.9|83191.8|83166.8|83190.6|83165.6|37
1621609770000|2021-05-21 15:09:30|83191.6|83166.6|83194.2|83169.2|83194.3|83169.3|83191|83166|41
1621609780000|2021-05-21 15:09:40|83193.6|83168.6|83196.1|83171.1|83196.9|83171.9|83193.1|83168.1|36
1621609790000|2021-05-21 15:09:50|83196|83171|83210.2|83160.2|83212|83174|83193.5|83158.1|45
1621609800000|2021-05-21 15:10:00|83210.5|83160.5|83211.7|83161.7|83212.1|83162.1|83209.6|83159.6|43
1621609810000|2021-05-21 15:10:10|83211.8|83161.8|83211.4|83161.4|83212.9|83162.9|83208.8|83158.8|37
1621609820000|2021-05-21 15:10:20|83211.3|83161.3|83195.4|83170.4|83212.6|83170.9|83194.2|83159.4|33
1621609830000|2021-05-21 15:10:30|83194|83169|83200.2|83175.2|83200.2|83175.2|83194|83169|49
1621609840000|2021-05-21 15:10:40|83200|83175|83199.8|83174.8|83200.5|83175.5|83198.5|83173.5|41
1621609850000|2021-05-21 15:10:50|83200.2|83175.2|83207.3|83182.3|83207.3|83182.3|83200|83175|45
1621609860000|2021-05-21 15:11:00|83207.7|83182.7|83188.8|83163.8|83207.7|83182.7|83188.8|83163.8|62
1621609870000|2021-05-21 15:11:10|83188.9|83163.9|83186.3|83161.3|83189|83164|83186|83161|32
1621609880000|2021-05-21 15:11:20|83186.7|83161.7|83184.4|83159.4|83186.7|83161.7|83184.2|83159.2|28
1621609890000|2021-05-21 15:11:30|83184.7|83159.7|83186.8|83161.8|83187.6|83162.6|83184.7|83159.7|29
1621609900000|2021-05-21 15:11:40|83186.7|83161.7|83187.7|83162.7|83190.4|83165.4|83186.7|83161.7|31
1621609910000|2021-05-21 15:11:50|83187.8|83162.8|83182.9|83157.9|83197.5|83163.3|83181.9|83144.9|39
1621609920000|2021-05-21 15:12:00|83183.6|83158.6|83188.8|83163.8|83188.8|83163.8|83183.6|83158.6|44
1621609930000|2021-05-21 15:12:10|83190.1|83165.1|83185.4|83160.4|83190.1|83165.1|83185.2|83160.2|36
1621609940000|2021-05-21 15:12:20|83185.3|83160.3|83186.3|83161.3|83190|83165|83184.7|83159.7|37
1621609950000|2021-05-21 15:12:30|83186|83161|83190.7|83165.7|83191.1|83166.1|83186|83161|40
1621609960000|2021-05-21 15:12:40|83190.5|83165.5|83187.5|83162.5|83190.8|83165.8|83186.1|83161.1|30
1621609970000|2021-05-21 15:12:50|83188|83163|83196.2|83171.2|83196.2|83171.2|83187|83162|30
1621609980000|2021-05-21 15:13:00|83195.8|83170.8|83196.5|83171.5|83197.4|83172.4|83194.4|83169.4|36
1621609990000|2021-05-21 15:13:10|83196.4|83171.4|83201.6|83176.6|83201.6|83176.6|83196.4|83171.4|39
1621610000000|2021-05-21 15:13:20|83200.6|83175.6|83198.6|83173.6|83200.9|83175.9|83197.9|83172.9|49
1621610010000|2021-05-21 15:13:30|83198.5|83173.5|83208.6|83158.6|83210.2|83175.7|83197.6|83158.3|34
1621610020000|2021-05-21 15:13:40|83208.7|83158.7|83206|83156|83209.2|83159.2|83205.6|83155.6|47
1621610030000|2021-05-21 15:13:50|83205.9|83155.9|83207.8|83157.8|83208.1|83158.1|83205.5|83155.5|45
1621610040000|2021-05-21 15:14:00|83207.9|83157.9|83194.7|83144.7|83207.9|83157.9|83192.2|83142.2|48
1621610050000|2021-05-21 15:14:10|83194.8|83144.8|83193.7|83143.7|83196.6|83146.6|83192.9|83142.9|43
1621610060000|2021-05-21 15:14:20|83193.6|83143.6|83187.3|83137.3|83193.9|83143.9|83186.7|83136.7|55
1621610070000|2021-05-21 15:14:30|83187.2|83137.2|83185|83135|83188.6|83150.5|83171.9|83133.6|50
1621610080000|2021-05-21 15:14:40|83185.1|83135.1|83184.5|83134.5|83191.6|83141.6|83184.5|83134.5|48
1621610090000|2021-05-21 15:14:50|83183|83133|83170.3|83145.3|83183|83145.4|83167.8|83129.9|41
1621610100000|2021-05-21 15:15:00|83171|83146|83170.3|83145.3|83187.3|83149.2|83170.2|83128.3|65
1621610110000|2021-05-21 15:15:10|83168.7|83143.7|83165|83140|83183.8|83144.3|83164.8|83125.5|47
1621610120000|2021-05-21 15:15:20|83165.2|83140.2|83169.1|83144.1|83179|83144.1|83162.2|83127.5|42
1621610130000|2021-05-21 15:15:30|83168.9|83143.9|83172.6|83147.6|83175.5|83150.5|83167.9|83142.9|51
1621610140000|2021-05-21 15:15:40|83172.3|83147.3|83168.3|83143.3|83172.8|83147.8|83168.3|83143.3|50
1621610150000|2021-05-21 15:15:50|83168.2|83143.2|83169.9|83144.9|83170.4|83145.4|83168.2|83143.2|39
1621610160000|2021-05-21 15:16:00|83170|83145|83184.6|83134.6|83184.6|83146.9|83169.2|83132.7|39
1621610170000|2021-05-21 15:16:10|83184.2|83134.2|83174.5|83149.5|83184.5|83150.1|83172.6|83133.4|37
1621610180000|2021-05-21 15:16:20|83172.9|83147.9|83171.6|83146.6|83172.9|83147.9|83170.9|83145.9|27
1621610190000|2021-05-21 15:16:30|83171.9|83146.9|83175.5|83150.5|83175.8|83150.8|83171.5|83146.5|33
1621610200000|2021-05-21 15:16:40|83174.2|83149.2|83178.6|83153.6|83179.8|83154.8|83174.2|83149.2|28
1621610210000|2021-05-21 15:16:50|83179.2|83154.2|83177|83152|83179.8|83154.8|83176.2|83151.2|31
1621610220000|2021-05-21 15:17:00|83176.8|83151.8|83176.8|83151.8|83178.1|83153.1|83176.2|83151.2|32
1621610230000|2021-05-21 15:17:10|83177.2|83152.2|83177.3|83152.3|83177.7|83152.7|83176.6|83151.6|25
1621610240000|2021-05-21 15:17:20|83177.1|83152.1|83178.3|83153.3|83179.2|83154.2|83175.9|83150.9|34
1621610250000|2021-05-21 15:17:30|83178.4|83153.4|83181.4|83156.4|83181.9|83156.9|83178.1|83153.1|25
1621610260000|2021-05-21 15:17:40|83181.6|83156.6|83182.9|83157.9|83184|83159|83181|83156|18
1621610270000|2021-05-21 15:17:50|83183.5|83158.5|83193.3|83143.3|83197.5|83158.5|83183.5|83142.8|35
1621610280000|2021-05-21 15:18:00|83193|83143|83183.2|83133.2|83193|83143|83182.2|83132.2|45
1621610290000|2021-05-21 15:18:10|83183|83133|83166.7|83141.7|83183.7|83148.5|83166.2|83133|52
1621610300000|2021-05-21 15:18:20|83167.1|83142.1|83166.1|83141.1|83167.1|83142.1|83162.8|83137.8|45
1621610310000|2021-05-21 15:18:30|83166|83141|83161.4|83136.4|83169.1|83144.1|83160.5|83135.5|44
1621610320000|2021-05-21 15:18:40|83161.3|83136.3|83158.9|83133.9|83164.3|83139.3|83158.8|83133.8|41
1621610330000|2021-05-21 15:18:50|83159.5|83134.5|83160.1|83135.1|83161.2|83136.2|83159.1|83134.1|48
1621610340000|2021-05-21 15:19:00|83159.8|83134.8|83160.5|83135.5|83160.7|83135.7|83159.8|83134.8|29
1621610350000|2021-05-21 15:19:10|83159.2|83134.2|83161.1|83136.1|83161.7|83136.7|83159|83134|35
1621610360000|2021-05-21 15:19:20|83161.2|83136.2|83160.4|83135.4|83161.6|83136.6|83160.1|83135.1|35
1621610370000|2021-05-21 15:19:30|83160.7|83135.7|83162.8|83137.8|83162.8|83137.8|83159.7|83134.7|33
1621610380000|2021-05-21 15:19:40|83162.9|83137.9|83159.4|83134.4|83163|83138|83158.6|83133.6|37
1621610390000|2021-05-21 15:19:50|83159|83134|83158.8|83133.8|83162.7|83137.7|83158.2|83133.2|40
1621610400000|2021-05-21 15:20:00|83158.9|83133.9|83159.8|83134.8|83162.2|83137.2|83158.9|83133.9|40
1621610410000|2021-05-21 15:20:10|83159.3|83134.3|83160.9|83135.9|83162.2|83137.2|83158.2|83133.2|24
1621610420000|2021-05-21 15:20:20|83161.3|83136.3|83160.4|83135.4|83161.7|83136.7|83157.4|83132.4|40
1621610430000|2021-05-21 15:20:30|83160|83135|83167.4|83142.4|83168|83143|83158.9|83133.9|45
1621610440000|2021-05-21 15:20:40|83164.3|83139.3|83168.4|83143.4|83171.5|83146.5|83164.3|83139.3|35
1621610450000|2021-05-21 15:20:50|83168|83143|83161.7|83136.7|83169.7|83144.7|83161.2|83136.2|40
1621610460000|2021-05-21 15:21:00|83157.6|83132.6|83156.6|83131.6|83159.2|83134.2|83154.7|83129.7|36
1621610470000|2021-05-21 15:21:10|83157.1|83132.1|83161|83136|83161.9|83136.9|83157.1|83132.1|32
1621610480000|2021-05-21 15:21:20|83161.2|83136.2|83170.4|83145.4|83170.4|83145.4|83156.2|83131.2|45
1621610490000|2021-05-21 15:21:30|83169.5|83144.5|83172.7|83147.7|83174|83149|83168.4|83143.4|31
1621610500000|2021-05-21 15:21:40|83173.1|83148.1|83164|83139|83173.7|83148.7|83164|83139|38
1621610510000|2021-05-21 15:21:50|83164.7|83139.7|83166.8|83141.8|83167.1|83142.1|83155.5|83130.5|48
1621610520000|2021-05-21 15:22:00|83168.9|83143.9|83164.6|83139.6|83168.9|83143.9|83162.1|83137.1|44
1621610530000|2021-05-21 15:22:10|83164.7|83139.7|83164.7|83139.7|83167.3|83142.3|83161.7|83136.7|46
1621610540000|2021-05-21 15:22:20|83163.3|83138.3|83165|83140|83165.2|83140.2|83162.8|83137.8|34
1621610550000|2021-05-21 15:22:30|83165.1|83140.1|83166.5|83141.5|83166.5|83141.5|83164.6|83139.6|21
1621610560000|2021-05-21 15:22:40|83166.8|83141.8|83172.8|83147.8|83173.3|83148.3|83166.6|83141.6|21
1621610570000|2021-05-21 15:22:50|83172.9|83147.9|83169.8|83144.8|83175.1|83150.1|83166.1|83141.1|38
1621610580000|2021-05-21 15:23:00|83169.6|83144.6|83169.7|83144.7|83182.7|83150.7|83168.9|83132.7|46
1621610590000|2021-05-21 15:23:10|83169.6|83144.6|83171.6|83146.6|83174.8|83149.8|83168.8|83143.8|45
1621610600000|2021-05-21 15:23:20|83171.8|83146.8|83176.5|83151.5|83177.1|83152.1|83171.2|83146.2|42
1621610610000|2021-05-21 15:23:30|83176.9|83151.9|83172|83147|83176.9|83151.9|83168.6|83143.6|36
1621610620000|2021-05-21 15:23:40|83171.6|83146.6|83172.3|83147.3|83174|83149|83170.2|83145.2|34
1621610630000|2021-05-21 15:23:50|83172.8|83147.8|83170.5|83145.5|83176.4|83151.4|83170.5|83145.5|35
1621610640000|2021-05-21 15:24:00|83171.6|83146.6|83160.6|83135.6|83174.8|83149.3|83155.5|83117.7|40
1621610650000|2021-05-21 15:24:10|83159.8|83134.8|83156.5|83131.5|83161.4|83136.4|83153.1|83128.1|51
1621610660000|2021-05-21 15:24:20|83155.5|83130.5|83157.6|83132.6|83159.2|83134.2|83154.1|83129.1|30
1621610670000|2021-05-21 15:24:30|83157.9|83132.9|83166.5|83141.5|83176.1|83142.7|83157.2|83124.2|42
1621610680000|2021-05-21 15:24:40|83166.4|83141.4|83170.5|83145.5|83171.9|83146.9|83165.3|83140.3|28
1621610690000|2021-05-21 15:24:50|83171.4|83146.4|83153.4|83128.4|83172.1|83147.1|83147.4|83114.7|63
1621610700000|2021-05-21 15:25:00|83151.7|83126.7|83136.1|83111.1|83152.4|83127.4|83133.7|83108.7|61
1621610710000|2021-05-21 15:25:10|83136|83111|83145.3|83120.3|83151|83126|83135.1|83110.1|54
1621610720000|2021-05-21 15:25:20|83145.8|83120.8|83142.1|83117.1|83156.6|83120.8|83141.9|83104.7|35
1621610730000|2021-05-21 15:25:30|83141.1|83116.1|83138.4|83113.4|83142.5|83117.5|83136.4|83111.4|52
1621610740000|2021-05-21 15:25:40|83138.5|83113.5|83141.2|83116.2|83142|83117|83138.2|83113.2|36
1621610750000|2021-05-21 15:25:50|83140.9|83115.9|83142.3|83117.3|83162.3|83124.9|83140.3|83110.4|54
1621610760000|2021-05-21 15:26:00|83142.2|83117.2|83148|83123|83148.5|83123.5|83141.7|83116.7|45
1621610770000|2021-05-21 15:26:10|83147.9|83122.9|83147.9|83122.9|83149.9|83124.9|83147|83122|55
1621610780000|2021-05-21 15:26:20|83147.7|83122.7|83151.8|83126.8|83153|83128|83146.7|83121.7|53
1621610790000|2021-05-21 15:26:30|83152.1|83127.1|83152.7|83127.7|83153.9|83128.9|83151|83126|34
1621610800000|2021-05-21 15:26:40|83152.5|83127.5|83154.4|83129.4|83168.6|83132.1|83151.7|83115.5|42
1621610810000|2021-05-21 15:26:50|83154.5|83129.5|83156.6|83106.6|83158.8|83131.9|83150|83102.2|54
1621610820000|2021-05-21 15:27:00|83157.2|83107.2|83159.5|83134.5|83172.7|83138.4|83151.3|83107.2|56
1621610830000|2021-05-21 15:27:10|83159.4|83134.4|83164.5|83139.5|83165.3|83140.3|83159.4|83134.4|51
1621610840000|2021-05-21 15:27:20|83164.2|83139.2|83167.4|83142.4|83177.4|83145.1|83162.7|83125|52
1621610850000|2021-05-21 15:27:30|83167.3|83142.3|83178.4|83128.4|83185.2|83143.8|83167|83127.9|40
1621610860000|2021-05-21 15:27:40|83178.7|83128.7|83179.9|83129.9|83180.3|83143.1|83166.2|83128.3|37
1621610870000|2021-05-21 15:27:50|83179.4|83129.4|83175.6|83150.6|83184.4|83151.3|83168|83129|44
1621610880000|2021-05-21 15:28:00|83174.9|83149.9|83176.2|83151.2|83189.4|83152|83174.2|83137.2|43
1621610890000|2021-05-21 15:28:10|83176|83151|83193|83143|83193|83154.2|83174.7|83138.8|43
1621610900000|2021-05-21 15:28:20|83193.9|83143.9|83196.4|83146.4|83199.6|83157.9|83181.8|83143.9|43
1621610910000|2021-05-21 15:28:30|83195.8|83145.8|83197.8|83147.8|83204.2|83167.5|83185.2|83145.8|59
1621610920000|2021-05-21 15:28:40|83198|83148|83201.6|83151.6|83202.2|83164.6|83188|83147.5|38
1621610930000|2021-05-21 15:28:50|83189.5|83164.5|83190.3|83165.3|83190.4|83165.4|83188.5|83163.5|32
1621610940000|2021-05-21 15:29:00|83190.4|83165.4|83201|83151|83204.1|83167.1|83190.2|83150.6|30
1621610950000|2021-05-21 15:29:10|83201.1|83151.1|83204.1|83154.1|83205.1|83165.6|83187.6|83151.1|44
1621610960000|2021-05-21 15:29:20|83203.9|83153.9|83202.7|83152.7|83204.9|83154.9|83201.1|83151.1|36
1621610970000|2021-05-21 15:29:30|83201.9|83151.9|83192.3|83167.3|83204.7|83167.8|83190.9|83151.9|35
1621610980000|2021-05-21 15:29:40|83190.5|83165.5|83190|83165|83203.6|83165.9|83187.3|83150.4|51
1621610990000|2021-05-21 15:29:50|83188.6|83163.6|83188.4|83163.4|83191.2|83166.2|83187.9|83162.9|53
1621611000000|2021-05-21 15:30:00|83188.6|83163.6|83191.3|83166.3|83204.2|83167.3|83187.5|83152.2|50
1621611010000|2021-05-21 15:30:10|83191.4|83166.4|83203.2|83153.2|83205.6|83166.4|83187.4|83149.8|48
1621611020000|2021-05-21 15:30:20|83203|83153|83176.7|83151.7|83203.3|83165|83176.7|83144.6|46
1621611030000|2021-05-21 15:30:30|83175.7|83150.7|83189.6|83139.6|83192.6|83153.9|83175.7|83139.5|62
1621611040000|2021-05-21 15:30:40|83190.7|83140.7|83188.3|83138.3|83190.7|83150.2|83173.4|83134.4|61
1621611050000|2021-05-21 15:30:50|83188|83138|83187.6|83137.6|83190.1|83140.1|83186.7|83136.7|37
1621611060000|2021-05-21 15:31:00|83187.4|83137.4|83192.4|83142.4|83193.3|83143.3|83183.3|83133.3|59
1621611070000|2021-05-21 15:31:10|83192.5|83142.5|83190.7|83140.7|83192.5|83142.5|83189|83139|44
1621611080000|2021-05-21 15:31:20|83190.5|83140.5|83187.8|83137.8|83190.8|83140.8|83187.8|83137.8|41
1621611090000|2021-05-21 15:31:30|83187.7|83137.7|83188.9|83138.9|83189.4|83139.4|83187.3|83137.3|31
1621611100000|2021-05-21 15:31:40|83189.4|83139.4|83189.9|83139.9|83189.9|83139.9|83188.2|83138.2|37
1621611110000|2021-05-21 15:31:50|83189.7|83139.7|83192|83142|83192.4|83142.4|83188.6|83138.6|39
1621611120000|2021-05-21 15:32:00|83191.8|83141.8|83192.5|83142.5|83192.6|83142.6|83191.5|83141.5|36
1621611130000|2021-05-21 15:32:10|83192.4|83142.4|83189.6|83139.6|83192.4|83142.4|83189.5|83139.5|40
1621611140000|2021-05-21 15:32:20|83189.7|83139.7|83185.8|83135.8|83192.5|83142.5|83185.8|83135.8|47
1621611150000|2021-05-21 15:32:30|83186.3|83136.3|83182.7|83132.7|83186.4|83136.4|83182.6|83132.6|32
1621611160000|2021-05-21 15:32:40|83182.6|83132.6|83190.2|83140.2|83190.8|83140.8|83180.4|83130.4|52
1621611170000|2021-05-21 15:32:50|83190.4|83140.4|83177.4|83152.4|83191.4|83154.1|83176.4|83139.2|33
1621611180000|2021-05-21 15:33:00|83177|83152|83175.5|83150.5|83177.3|83152.3|83173.8|83148.8|30
1621611190000|2021-05-21 15:33:10|83175.6|83150.6|83189.7|83139.7|83190.3|83151.9|83172.8|83137.3|38
1621611200000|2021-05-21 15:33:20|83189.5|83139.5|83179.6|83154.6|83190.5|83155.3|83177.6|83139.3|43
1621611210000|2021-05-21 15:33:30|83179.4|83154.4|83190.1|83140.1|83192.2|83154.7|83177.4|83140|53
1621611220000|2021-05-21 15:33:40|83177.9|83152.9|83188.3|83138.3|83188.3|83153.3|83173.7|83135.7|41
1621611230000|2021-05-21 15:33:50|83188|83138|83177.3|83152.3|83190.5|83152.5|83176.8|83135.9|56
1621611240000|2021-05-21 15:34:00|83177.2|83152.2|83172.9|83147.9|83177.6|83152.6|83172.3|83147.3|51
1621611250000|2021-05-21 15:34:10|83173|83148|83170.5|83145.5|83175.3|83150.3|83170.2|83145.2|45
1621611260000|2021-05-21 15:34:20|83170.2|83145.2|83170.9|83145.9|83172.8|83147.8|83168.1|83143.1|55
1621611270000|2021-05-21 15:34:30|83171.2|83146.2|83168.9|83143.9|83176.3|83151.3|83168.9|83143.9|49
1621611280000|2021-05-21 15:34:40|83170.8|83145.8|83169.9|83144.9|83170.8|83145.8|83168.8|83143.8|34
1621611290000|2021-05-21 15:34:50|83169.8|83144.8|83168.4|83143.4|83170.1|83145.1|83168.4|83143.4|31
1621611300000|2021-05-21 15:35:00|83168.7|83143.7|83162.2|83137.2|83168.7|83143.7|83161.6|83136.6|42
1621611310000|2021-05-21 15:35:10|83162.8|83137.8|83160.2|83135.2|83162.8|83137.8|83158.6|83133.6|43
1621611320000|2021-05-21 15:35:20|83161.7|83136.7|83153.9|83128.9|83162.1|83137.1|83153.7|83128.7|51
1621611330000|2021-05-21 15:35:30|83155|83130|83153.7|83128.7|83155.1|83130.1|83149.9|83124.9|46
1621611340000|2021-05-21 15:35:40|83152.8|83127.8|83147.4|83122.4|83154.1|83129.1|83147.4|83122.4|47
1621611350000|2021-05-21 15:35:50|83147.3|83122.3|83130.9|83080.9|83155.2|83124|83119.3|83069.3|65
1621611360000|2021-05-21 15:36:00|83131.8|83081.8|83133.3|83083.3|83135.5|83085.5|83131.3|83081.3|53
1621611370000|2021-05-21 15:36:10|83133.8|83083.8|83134.6|83084.6|83135.5|83085.5|83133.2|83083.2|48
1621611380000|2021-05-21 15:36:20|83134.3|83084.3|83138.5|83088.5|83139.7|83089.7|83133|83083|40
1621611390000|2021-05-21 15:36:30|83137.9|83087.9|83138.7|83088.7|83141.3|83091.3|83136.7|83086.7|54
1621611400000|2021-05-21 15:36:40|83137.3|83087.3|83140.8|83090.8|83141.6|83091.6|83136.4|83086.4|63
1621611410000|2021-05-21 15:36:50|83140.2|83090.2|83141.8|83091.8|83143.4|83093.4|83140.2|83090.2|47
1621611420000|2021-05-21 15:37:00|83141.9|83091.9|83142.1|83092.1|83145.5|83106.3|83130.4|83091.6|61
1621611430000|2021-05-21 15:37:10|83141.2|83091.2|83145.7|83095.7|83147.6|83111|83133.5|83091.2|56
1621611440000|2021-05-21 15:37:20|83145.8|83095.8|83149.6|83099.6|83149.9|83099.9|83145.5|83095.5|36
1621611450000|2021-05-21 15:37:30|83149.8|83099.8|83150.7|83100.7|83152.3|83102.3|83149.6|83099.6|37
1621611460000|2021-05-21 15:37:40|83150.9|83100.9|83149.4|83099.4|83151.1|83101.1|83148.4|83098.4|28
1621611470000|2021-05-21 15:37:50|83149|83099|83151.3|83101.3|83152.6|83102.6|83148.7|83098.7|36
1621611480000|2021-05-21 15:38:00|83151.4|83101.4|83154.5|83104.5|83155|83105|83151.3|83101.3|39
1621611490000|2021-05-21 15:38:10|83153.9|83103.9|83154.6|83104.6|83154.6|83104.6|83153|83103|29
1621611500000|2021-05-21 15:38:20|83153.9|83103.9|83149.9|83099.9|83153.9|83103.9|83147.8|83097.8|46
1621611510000|2021-05-21 15:38:30|83149.8|83099.8|83152.5|83102.5|83152.5|83102.5|83149.6|83099.6|44
1621611520000|2021-05-21 15:38:40|83151.3|83101.3|83142.5|83117.5|83152.6|83118.3|83140.1|83101.3|41
1621611530000|2021-05-21 15:38:50|83142.4|83117.4|83158.7|83108.7|83159|83120.3|83142.4|83106.3|43
1621611540000|2021-05-21 15:39:00|83158.9|83108.9|83158.5|83108.5|83158.9|83108.9|83157.2|83107.2|32
1621611550000|2021-05-21 15:39:10|83158.3|83108.3|83156.2|83106.2|83158.3|83108.3|83156.1|83106.1|34
1621611560000|2021-05-21 15:39:20|83156.1|83106.1|83157.9|83107.9|83158.2|83108.2|83156.1|83106.1|30
1621611570000|2021-05-21 15:39:30|83157.8|83107.8|83144.8|83119.8|83158.2|83120.6|83143.3|83107.4|37
1621611580000|2021-05-21 15:39:40|83145|83120|83159.7|83109.7|83161.4|83120|83143.3|83107.3|38
1621611590000|2021-05-21 15:39:50|83160.1|83110.1|83169.8|83119.8|83172.2|83122.2|83158.1|83108.1|66
1621611600000|2021-05-21 15:40:00|83169.6|83119.6|83169.1|83119.1|83172.7|83122.7|83167.3|83117.3|56
1621611610000|2021-05-21 15:40:10|83170.6|83120.6|83168.5|83118.5|83170.9|83120.9|83165.1|83115.1|59
1621611620000|2021-05-21 15:40:20|83167.9|83117.9|83168.2|83118.2|83170.2|83120.2|83167|83117|49
1621611630000|2021-05-21 15:40:30|83168.6|83118.6|83167|83117|83169.2|83119.2|83165.1|83115.1|52
1621611640000|2021-05-21 15:40:40|83166.1|83116.1|83170|83120|83171|83121|83165.7|83115.7|61
1621611650000|2021-05-21 15:40:50|83170.3|83120.3|83176.9|83126.9|83176.9|83126.9|83169.6|83119.6|56
1621611660000|2021-05-21 15:41:00|83176.2|83126.2|83173.6|83123.6|83176.8|83126.8|83173.1|83123.1|44
1621611670000|2021-05-21 15:41:10|83173.5|83123.5|83167.6|83117.6|83173.6|83123.6|83166.1|83116.1|43
1621611680000|2021-05-21 15:41:20|83167.5|83117.5|83163|83113|83168.1|83118.1|83161.8|83111.8|39
1621611690000|2021-05-21 15:41:30|83162.3|83112.3|83160.9|83110.9|83162.4|83112.4|83160|83110|35
1621611700000|2021-05-21 15:41:40|83160.6|83110.6|83159.5|83109.5|83160.7|83110.7|83158.3|83108.3|27
1621611710000|2021-05-21 15:41:50|83159.3|83109.3|83157.7|83107.7|83159.4|83109.4|83156.4|83106.4|29
1621611720000|2021-05-21 15:42:00|83157.9|83107.9|83155.7|83105.7|83158.1|83108.1|83154.6|83104.6|42
1621611730000|2021-05-21 15:42:10|83156.2|83106.2|83153.5|83103.5|83156.3|83106.3|83153.2|83103.2|33
1621611740000|2021-05-21 15:42:20|83153.6|83103.6|83152.6|83102.6|83154.7|83104.7|83152.4|83102.4|26
1621611750000|2021-05-21 15:42:30|83152.5|83102.5|83154.7|83104.7|83154.7|83104.7|83151.5|83101.5|28
1621611760000|2021-05-21 15:42:40|83153.1|83103.1|83159.8|83109.8|83160.1|83110.1|83153|83103|30
1621611770000|2021-05-21 15:42:50|83159.3|83109.3|83162.9|83112.9|83163.7|83113.7|83159.3|83109.3|26
1621611780000|2021-05-21 15:43:00|83163.1|83113.1|83162.7|83112.7|83165|83115|83162.4|83112.4|29
1621611790000|2021-05-21 15:43:10|83162.8|83112.8|83163.5|83113.5|83163.7|83113.7|83162.6|83112.6|21
1621611800000|2021-05-21 15:43:20|83163.1|83113.1|83165.2|83115.2|83165.3|83115.3|83161.8|83111.8|31
1621611810000|2021-05-21 15:43:30|83165.3|83115.3|83167.2|83117.2|83168.2|83118.2|83163.2|83113.2|31
1621611820000|2021-05-21 15:43:40|83167.4|83117.4|83170.8|83120.8|83170.8|83120.8|83167.4|83117.4|24
1621611830000|2021-05-21 15:43:50|83170.5|83120.5|83171.1|83121.1|83171.3|83121.3|83169.2|83119.2|23
1621611840000|2021-05-21 15:44:00|83171.3|83121.3|83164.9|83114.9|83171.3|83121.3|83164.1|83114.1|35
1621611850000|2021-05-21 15:44:10|83165.2|83115.2|83163.5|83113.5|83165.9|83115.9|83163.5|83113.5|24
1621611860000|2021-05-21 15:44:20|83163.8|83113.8|83167.1|83117.1|83168.4|83118.4|83163.7|83113.7|34
1621611870000|2021-05-21 15:44:30|83167.3|83117.3|83168.2|83118.2|83168.8|83118.8|83167.2|83117.2|37
1621611880000|2021-05-21 15:44:40|83168.1|83118.1|83167.6|83117.6|83168.3|83118.3|83167.5|83117.5|18
1621611890000|2021-05-21 15:44:50|83167.9|83117.9|83168.3|83118.3|83168.5|83118.5|83167.7|83117.7|16
1621611900000|2021-05-21 15:45:00|83168.4|83118.4|83171.8|83121.8|83173.2|83123.2|83168.4|83118.4|37
1621611910000|2021-05-21 15:45:10|83171.9|83121.9|83171.3|83121.3|83172.2|83122.2|83171|83121|29
1621611920000|2021-05-21 15:45:20|83171.2|83121.2|83172.8|83122.8|83172.8|83122.8|83170.9|83120.9|32
1621611930000|2021-05-21 15:45:30|83172.7|83122.7|83177.3|83127.3|83179|83129|83172.5|83122.5|28
1621611940000|2021-05-21 15:45:40|83177.6|83127.6|83179.8|83129.8|83181.8|83131.8|83177.4|83127.4|33
1621611950000|2021-05-21 15:45:50|83179.6|83129.6|83177.1|83127.1|83180.7|83130.7|83176.9|83126.9|36
1621611960000|2021-05-21 15:46:00|83178.1|83128.1|83178.7|83128.7|83180.4|83130.4|83175.4|83125.4|46
1621611970000|2021-05-21 15:46:10|83178.3|83128.3|83177.8|83127.8|83178.4|83128.4|83177|83127|26
1621611980000|2021-05-21 15:46:20|83177.3|83127.3|83177.5|83127.5|83178.7|83128.7|83176.9|83126.9|24
1621611990000|2021-05-21 15:46:30|83177.6|83127.6|83177.9|83127.9|83177.9|83127.9|83176.8|83126.8|18
1621612000000|2021-05-21 15:46:40|83179.5|83129.5|83179.5|83129.5|83182.5|83132.5|83179.2|83129.2|42
1621612010000|2021-05-21 15:46:50|83178.4|83128.4|83179.1|83129.1|83180.6|83130.6|83177.2|83127.2|34
1621612020000|2021-05-21 15:47:00|83179.5|83129.5|83177|83127|83179.8|83129.8|83177|83127|39
1621612030000|2021-05-21 15:47:10|83177.1|83127.1|83182.8|83132.8|83184.1|83134.1|83177.1|83127.1|37
1621612040000|2021-05-21 15:47:20|83182.5|83132.5|83180.9|83130.9|83185|83135|83180.9|83130.9|38
1621612050000|2021-05-21 15:47:30|83181.5|83131.5|83184.7|83134.7|83185.1|83147.1|83170.3|83131.1|43
1621612060000|2021-05-21 15:47:40|83184.9|83134.9|83186.8|83136.8|83187.8|83137.8|83183.9|83133.9|32
1621612070000|2021-05-21 15:47:50|83186.7|83136.7|83186|83136|83187.5|83137.5|83185.6|83135.6|30
1621612080000|2021-05-21 15:48:00|83175.9|83150.9|83190.2|83140.2|83190.2|83151.8|83173.4|83136.2|36
1621612090000|2021-05-21 15:48:10|83179.2|83154.2|83185.4|83160.4|83195.6|83161.3|83179.2|83140.8|32
1621612100000|2021-05-21 15:48:20|83185.7|83160.7|83199.1|83149.1|83199.6|83161.3|83185.5|83147.2|32
1621612110000|2021-05-21 15:48:30|83199.9|83149.9|83197.2|83147.2|83199.9|83160.9|83185.2|83147.1|36
1621612120000|2021-05-21 15:48:40|83197.5|83147.5|83198.9|83148.9|83199.2|83164.5|83184.9|83147.1|33
1621612130000|2021-05-21 15:48:50|83198.8|83148.8|83190|83140|83202.3|83163.9|83175.9|83133.3|46
1621612140000|2021-05-21 15:49:00|83190.1|83140.1|83188|83138|83190.6|83140.6|83187.6|83137.6|39
1621612150000|2021-05-21 15:49:10|83188.2|83138.2|83192.3|83142.3|83192.8|83144.4|83169.4|83137.9|36
1621612160000|2021-05-21 15:49:20|83192.7|83142.7|83194.1|83144.1|83195.1|83145.1|83191.9|83141.9|31
1621612170000|2021-05-21 15:49:30|83194|83144|83195.2|83145.2|83195.7|83157.6|83181.5|83143|42
1621612180000|2021-05-21 15:49:40|83195.6|83145.6|83197.4|83147.4|83200.1|83162.6|83184.1|83145.3|38
1621612190000|2021-05-21 15:49:50|83198.3|83148.3|83200|83150|83200.2|83162.1|83186.5|83146.1|39
1621612200000|2021-05-21 15:50:00|83200.3|83150.3|83200.2|83150.2|83200.3|83150.3|83196.6|83146.6|43
1621612210000|2021-05-21 15:50:10|83199.8|83149.8|83202.1|83152.1|83202.2|83152.2|83199.4|83149.4|35
1621612220000|2021-05-21 15:50:20|83202.9|83152.9|83198.2|83148.2|83204.3|83165.4|83188|83147.5|41
1621612230000|2021-05-21 15:50:30|83198.7|83148.7|83187.9|83162.9|83199.5|83163|83187|83148|33
1621612240000|2021-05-21 15:50:40|83188|83163|83188.5|83163.5|83189.7|83164.7|83187.4|83162.4|31
1621612250000|2021-05-21 15:50:50|83188.4|83163.4|83189.1|83164.1|83189.4|83164.4|83187.5|83162.5|29
1621612260000|2021-05-21 15:51:00|83189|83164|83195.6|83145.6|83197.3|83164.6|83185.3|83144.7|48
1621612270000|2021-05-21 15:51:10|83197.8|83147.8|83188|83163|83201.3|83163.2|83185.7|83147.8|39
1621612280000|2021-05-21 15:51:20|83188.2|83163.2|83200.4|83150.4|83202.4|83168.2|83186.5|83146.8|53
1621612290000|2021-05-21 15:51:30|83200.3|83150.3|83199.2|83149.2|83200.6|83150.6|83199.2|83149.2|37
1621612300000|2021-05-21 15:51:40|83199.8|83149.8|83197.9|83147.9|83201.2|83151.2|83197.9|83147.9|44
1621612310000|2021-05-21 15:51:50|83197.7|83147.7|83189.2|83164.2|83201.1|83164.8|83187.4|83147.5|40
1621612320000|2021-05-21 15:52:00|83188.6|83163.6|83202.8|83152.8|83207|83169.7|83188.5|83151.5|44
1621612330000|2021-05-21 15:52:10|83202.9|83152.9|83204.7|83154.7|83207.7|83157.7|83202.7|83152.7|43
1621612340000|2021-05-21 15:52:20|83204.1|83154.1|83251.6|83201.6|83314.4|83238.4|83204.1|83154.1|79
1621612350000|2021-05-21 15:52:30|83252.5|83202.5|83247.6|83197.6|83255.4|83205.4|83244.2|83194.2|61
1621612360000|2021-05-21 15:52:40|83247.5|83197.5|83238.9|83188.9|83249.4|83199.4|83233.1|83183.1|53
1621612370000|2021-05-21 15:52:50|83238.6|83188.6|83238.7|83188.7|83245.9|83195.9|83238.3|83188.3|58
1621612380000|2021-05-21 15:53:00|83239.7|83189.7|83236|83186|83241.7|83191.7|83233.8|83183.8|58
1621612390000|2021-05-21 15:53:10|83236.1|83186.1|83237.9|83187.9|83239.5|83189.5|83236.1|83186.1|45
1621612400000|2021-05-21 15:53:20|83237.8|83187.8|83235.4|83185.4|83239.1|83189.1|83235|83185|36
1621612410000|2021-05-21 15:53:30|83237.2|83187.2|83235.6|83185.6|83237.4|83187.4|83235.1|83185.1|38
1621612420000|2021-05-21 15:53:40|83235.7|83185.7|83242.8|83192.8|83242.9|83192.9|83235.5|83185.5|37
1621612430000|2021-05-21 15:53:50|83243|83193|83248.4|83198.4|83249|83208.3|83230.3|83192.2|55
1621612440000|2021-05-21 15:54:00|83248.3|83198.3|83248.4|83198.4|83249.3|83199.3|83246.7|83196.7|43
1621612450000|2021-05-21 15:54:10|83248.7|83198.7|83250.3|83200.3|83251|83201|83248.7|83198.7|35
1621612460000|2021-05-21 15:54:20|83250.1|83200.1|83250.7|83200.7|83252.7|83202.7|83249.7|83199.7|44
1621612470000|2021-05-21 15:54:30|83250.9|83200.9|83250.6|83200.6|83251|83201|83249.2|83199.2|33
1621612480000|2021-05-21 15:54:40|83250.2|83200.2|83251.8|83201.8|83253.1|83203.1|83250.2|83200.2|40
1621612490000|2021-05-21 15:54:50|83251.9|83201.9|83251.9|83201.9|83252.5|83202.5|83249.4|83199.4|35
1621612500000|2021-05-21 15:55:00|83253.3|83203.3|83256.6|83206.6|83257.2|83207.2|83253.3|83203.3|46
1621612510000|2021-05-21 15:55:10|83256.9|83206.9|83259.5|83209.5|83259.6|83209.6|83255.2|83205.2|31
1621612520000|2021-05-21 15:55:20|83259.2|83209.2|83262.1|83212.1|83264.6|83214.6|83258.8|83208.8|44
1621612530000|2021-05-21 15:55:30|83262|83212|83257.3|83207.3|83262|83212|83257.2|83207.2|44
1621612540000|2021-05-21 15:55:40|83258.8|83208.8|83265.2|83215.2|83265.4|83215.4|83258.6|83208.6|54
1621612550000|2021-05-21 15:55:50|83266.3|83216.3|83265.2|83215.2|83266.4|83216.4|83262.6|83212.6|32
1621612560000|2021-05-21 15:56:00|83265.6|83215.6|83261.7|83211.7|83265.9|83215.9|83260.6|83210.6|37
1621612570000|2021-05-21 15:56:10|83261.5|83211.5|83261.4|83211.4|83263.6|83213.6|83260.7|83210.7|31
1621612580000|2021-05-21 15:56:20|83261.6|83211.6|83267|83217|83267.5|83217.5|83261.1|83211.1|46
1621612590000|2021-05-21 15:56:30|83266.5|83216.5|83270.8|83220.8|83272.6|83222.6|83266.5|83216.5|37
1621612600000|2021-05-21 15:56:40|83270.9|83220.9|83272|83222|83272.9|83222.9|83269|83219|42
1621612610000|2021-05-21 15:56:50|83271.5|83221.5|83283.9|83233.9|83285.1|83246.6|83271.4|83221.4|56
1621612620000|2021-05-21 15:57:00|83283.5|83233.5|83292.6|83242.6|83293.4|83243.4|83283.3|83233.3|59
1621612630000|2021-05-21 15:57:10|83292.8|83242.8|83287.2|83237.2|83292.8|83246.3|83271.3|83234.3|56
1621612640000|2021-05-21 15:57:20|83286.9|83236.9|83298.7|83248.7|83300.2|83250.2|83286.9|83236.9|68
1621612650000|2021-05-21 15:57:30|83299.7|83249.7|83295.9|83245.9|83299.8|83249.8|83294.7|83244.7|42
1621612660000|2021-05-21 15:57:40|83296.2|83246.2|83294.1|83244.1|83296.2|83246.2|83290.3|83240.3|46
1621612670000|2021-05-21 15:57:50|83294.2|83244.2|83290.4|83240.4|83294.2|83244.2|83289.3|83239.3|52
1621612680000|2021-05-21 15:58:00|83290.7|83240.7|83291.3|83241.3|83292.4|83242.4|83290.4|83240.4|40
1621612690000|2021-05-21 15:58:10|83291.2|83241.2|83293.6|83243.6|83295.2|83245.2|83291.2|83241.2|51
1621612700000|2021-05-21 15:58:20|83293.5|83243.5|83292.4|83242.4|83294.2|83244.2|83291.1|83241.1|54
1621612710000|2021-05-21 15:58:30|83292.2|83242.2|83288.2|83238.2|83292.2|83242.2|83287.3|83237.3|45
1621612720000|2021-05-21 15:58:40|83288|83238|83284.5|83234.5|83289.5|83239.5|83284.2|83234.2|56
1621612730000|2021-05-21 15:58:50|83285.7|83235.7|83282|83232|83285.7|83235.7|83280.4|83230.4|49
1621612740000|2021-05-21 15:59:00|83282.6|83232.6|83285.1|83235.1|83285.1|83246.5|83271.5|83228.4|53
1621612750000|2021-05-21 15:59:10|83285.2|83235.2|83286.4|83236.4|83286.6|83236.6|83283.1|83233.1|47
1621612760000|2021-05-21 15:59:20|83286.8|83236.8|83289.8|83239.8|83292|83242|83283.1|83233.1|48
1621612770000|2021-05-21 15:59:30|83289.9|83239.9|83288.5|83238.5|83290.3|83240.3|83288.5|83238.5|33
1621612780000|2021-05-21 15:59:40|83288.7|83238.7|83285.9|83235.9|83288.7|83238.7|83285.1|83235.1|38
1621612790000|2021-05-21 15:59:50|83286.4|83236.4|83287.9|83237.9|83289.3|83239.3|83283.3|83233.3|54
1621612800000|2021-05-21 16:00:00|83288|83238|83288.7|83238.7|83293.2|83243.2|83287.7|83237.7|40
1621612810000|2021-05-21 16:00:10|83289|83239|83292.1|83242.1|83292.2|83242.2|83288.9|83238.9|29
1621612820000|2021-05-21 16:00:20|83291.4|83241.4|83292.8|83242.8|83293.2|83243.2|83291.3|83241.3|30
1621612830000|2021-05-21 16:00:30|83292.9|83242.9|83288|83238|83294.4|83244.4|83286.1|83236.1|48
1621612840000|2021-05-21 16:00:40|83287.9|83237.9|83286.6|83236.6|83290.3|83240.3|83286.6|83236.6|51
1621612850000|2021-05-21 16:00:50|83286.7|83236.7|83280|83230|83287.3|83237.3|83279|83229|40
1621612860000|2021-05-21 16:01:00|83280.1|83230.1|83282.4|83232.4|83283.4|83233.4|83278.4|83228.4|57
1621612870000|2021-05-21 16:01:10|83282|83232|83286.6|83236.6|83288.1|83238.1|83282|83232|45
1621612880000|2021-05-21 16:01:20|83286.8|83236.8|83289.7|83239.7|83289.7|83239.7|83280.7|83230.7|47
1621612890000|2021-05-21 16:01:30|83290.4|83240.4|83288.8|83238.8|83293.3|83243.3|83288.1|83238.1|51
1621612900000|2021-05-21 16:01:40|83290.2|83240.2|83290.3|83240.3|83291.8|83241.8|83288.2|83238.2|58
1621612910000|2021-05-21 16:01:50|83289.3|83239.3|83287.9|83237.9|83289.6|83239.6|83285.4|83235.4|42
1621612920000|2021-05-21 16:02:00|83288.9|83238.9|83289.2|83239.2|83290|83240|83284.7|83234.7|44
1621612930000|2021-05-21 16:02:10|83289|83239|83284.5|83234.5|83289.5|83239.5|83284.2|83234.2|32
1621612940000|2021-05-21 16:02:20|83284.9|83234.9|83286.2|83236.2|83288.3|83238.3|83283.9|83233.9|50
1621612950000|2021-05-21 16:02:30|83285.9|83235.9|83280.7|83230.7|83287.1|83237.1|83279.8|83229.8|55
1621612960000|2021-05-21 16:02:40|83281.9|83231.9|83286.6|83236.6|83287.5|83237.5|83281.4|83231.4|53
1621612970000|2021-05-21 16:02:50|83285.9|83235.9|83287.7|83237.7|83290.7|83240.7|83283.2|83233.2|64
1621612980000|2021-05-21 16:03:00|83286.6|83236.6|83285|83235|83288|83238|83284.6|83234.6|56
1621612990000|2021-05-21 16:03:10|83285.1|83235.1|83283.3|83233.3|83287.8|83237.8|83282.1|83232.1|58
1621613000000|2021-05-21 16:03:20|83283.1|83233.1|83278.9|83228.9|83283.1|83233.1|83276.6|83226.6|54
1621613010000|2021-05-21 16:03:30|83280.1|83230.1|83279.3|83229.3|83280.3|83230.3|83276.2|83226.2|40
1621613020000|2021-05-21 16:03:40|83279.7|83229.7|83280.7|83230.7|83280.7|83230.7|83277.5|83227.5|41
1621613030000|2021-05-21 16:03:50|83280.6|83230.6|83283.4|83233.4|83284.1|83234.1|83280.6|83230.6|37
1621613040000|2021-05-21 16:04:00|83283.1|83233.1|83280.2|83230.2|83284.4|83234.4|83278.6|83228.6|40
1621613050000|2021-05-21 16:04:10|83281.9|83231.9|83281.7|83231.7|83284.7|83234.7|83281.1|83231.1|50
1621613060000|2021-05-21 16:04:20|83282|83232|83283.8|83233.8|83284.5|83234.5|83278.2|83228.2|54
1621613070000|2021-05-21 16:04:30|83284.3|83234.3|83278.7|83228.7|83284.4|83234.4|83278.3|83228.3|52
1621613080000|2021-05-21 16:04:40|83278.8|83228.8|83278.6|83228.6|83280.3|83230.3|83277.5|83227.5|57
1621613090000|2021-05-21 16:04:50|83280.3|83230.3|83278.2|83228.2|83280.5|83230.5|83277.8|83227.8|47
1621613100000|2021-05-21 16:05:00|83277.5|83227.5|83270.8|83220.8|83278.2|83228.2|83268.3|83218.3|58
1621613110000|2021-05-21 16:05:10|83269.7|83219.7|83269.9|83219.9|83271.7|83221.7|83266.9|83216.9|59
1621613120000|2021-05-21 16:05:20|83269.8|83219.8|83270.6|83220.6|83272.2|83222.2|83267.9|83217.9|48
1621613130000|2021-05-21 16:05:30|83271.5|83221.5|83269.9|83219.9|83272.2|83222.2|83267.7|83217.7|63
1621613140000|2021-05-21 16:05:40|83269.7|83219.7|83268.2|83218.2|83270.4|83220.4|83268|83218|52
1621613150000|2021-05-21 16:05:50|83268|83218|83269.6|83219.6|83269.6|83219.6|83267.7|83217.7|40
1621613160000|2021-05-21 16:06:00|83268.9|83218.9|83269.6|83219.6|83269.8|83219.8|83268|83218|38
1621613170000|2021-05-21 16:06:10|83269.7|83219.7|83263.3|83213.3|83269.9|83219.9|83261.5|83211.5|29
1621613180000|2021-05-21 16:06:20|83262.7|83212.7|83262.6|83212.6|83263.4|83213.4|83259.2|83209.2|45
1621613190000|2021-05-21 16:06:30|83263.4|83213.4|83260.6|83210.6|83263.4|83213.4|83258.5|83208.5|46
1621613200000|2021-05-21 16:06:40|83259.3|83209.3|83257.1|83207.1|83260.5|83210.5|83256.2|83206.2|35
1621613210000|2021-05-21 16:06:50|83256.9|83206.9|83252.2|83202.2|83257.6|83207.6|83252|83202|40
1621613220000|2021-05-21 16:07:00|83252.3|83202.3|83251.9|83201.9|83253.1|83203.1|83250|83200|47
1621613230000|2021-05-21 16:07:10|83251|83201|83251.4|83201.4|83253.3|83203.3|83250.2|83200.2|42
1621613240000|2021-05-21 16:07:20|83251.9|83201.9|83249.7|83199.7|83252.1|83202.1|83248.9|83198.9|50
1621613250000|2021-05-21 16:07:30|83249.6|83199.6|83248.3|83198.3|83250.2|83200.2|83247.8|83197.8|42
1621613260000|2021-05-21 16:07:40|83248.6|83198.6|83251.7|83201.7|83252.1|83202.1|83247.4|83197.4|39
1621613270000|2021-05-21 16:07:50|83252|83202|83251.7|83201.7|83253.8|83203.8|83251.2|83201.2|24
1621613280000|2021-05-21 16:08:00|83252.1|83202.1|83254.3|83204.3|83265.3|83215.3|83251.1|83201.1|68
1621613290000|2021-05-21 16:08:10|83254.8|83204.8|83252.5|83202.5|83257.2|83207.2|83252|83202|51
1621613300000|2021-05-21 16:08:20|83252.6|83202.6|83264.4|83214.4|83265|83215|83251.5|83201.5|40
1621613310000|2021-05-21 16:08:30|83264|83214|83271.1|83221.1|83273.9|83223.9|83264|83214|61
1621613320000|2021-05-21 16:08:40|83271.9|83221.9|83272.9|83222.9|83273|83223|83270.5|83220.5|39
1621613330000|2021-05-21 16:08:50|83272.5|83222.5|83278.4|83228.4|83279.1|83229.1|83272.5|83222.5|50
1621613340000|2021-05-21 16:09:00|83278.5|83228.5|83279.5|83229.5|83281.1|83231.1|83276.1|83226.1|44
1621613350000|2021-05-21 16:09:10|83278.9|83228.9|83286.8|83236.8|83286.8|83236.8|83278.2|83228.2|47
1621613360000|2021-05-21 16:09:20|83288|83238|83301.9|83251.9|83304.2|83254.2|83288|83238|68
1621613370000|2021-05-21 16:09:30|83302|83252|83307.6|83257.6|83308.4|83258.4|83300.3|83250.3|56
1621613380000|2021-05-21 16:09:40|83308.1|83258.1|83307.1|83257.1|83309|83259|83304.6|83254.6|61
1621613390000|2021-05-21 16:09:50|83307|83257|83304.8|83254.8|83312.9|83262.9|83303.7|83253.7|55
1621613400000|2021-05-21 16:10:00|83305|83255|83299.6|83249.6|83305.4|83255.4|83299.6|83249.6|57
1621613410000|2021-05-21 16:10:10|83300.5|83250.5|83300.8|83250.8|83302.4|83252.4|83298.9|83248.9|40
1621613420000|2021-05-21 16:10:20|83301.2|83251.2|83300.8|83250.8|83302|83252|83299.5|83249.5|37
1621613430000|2021-05-21 16:10:30|83300.6|83250.6|83291.7|83241.7|83301.1|83251.1|83290.6|83240.6|41
1621613440000|2021-05-21 16:10:40|83292.8|83242.8|83293.8|83243.8|83294|83244|83288.2|83238.2|55
1621613450000|2021-05-21 16:10:50|83293.7|83243.7|83291.8|83241.8|83294.9|83244.9|83291.5|83241.5|49
1621613460000|2021-05-21 16:11:00|83291.9|83241.9|83292.8|83242.8|83293.5|83243.5|83290.5|83240.5|42
1621613470000|2021-05-21 16:11:10|83292.9|83242.9|83289.9|83239.9|83293.7|83243.7|83289.3|83239.3|44
1621613480000|2021-05-21 16:11:20|83290|83240|83302.8|83252.8|83303.5|83253.5|83289.5|83239.5|45
1621613490000|2021-05-21 16:11:30|83301.3|83251.3|83296|83246|83301.3|83251.3|83295.3|83245.3|54
1621613500000|2021-05-21 16:11:40|83295.8|83245.8|83292.6|83242.6|83296.6|83246.6|83291.7|83241.7|41
1621613510000|2021-05-21 16:11:50|83291.4|83241.4|83293.6|83243.6|83295.5|83245.5|83291.4|83241.4|43
1621613520000|2021-05-21 16:12:00|83293.7|83243.7|83293.5|83243.5|83296.4|83246.4|83293.2|83243.2|41
1621613530000|2021-05-21 16:12:10|83293.6|83243.6|83304.6|83254.6|83304.6|83254.6|83293.6|83243.6|43
1621613540000|2021-05-21 16:12:20|83308.9|83258.9|83302.4|83252.4|83308.9|83258.9|83302.4|83252.4|50
1621613550000|2021-05-21 16:12:30|83302.6|83252.6|83302.9|83252.9|83303.6|83253.6|83297.2|83247.2|61
1621613560000|2021-05-21 16:12:40|83304.4|83254.4|83306.1|83256.1|83310.2|83260.2|83302.4|83252.4|68
1621613570000|2021-05-21 16:12:50|83307.2|83257.2|83307.5|83257.5|83308.8|83258.8|83304.4|83254.4|45
1621613580000|2021-05-21 16:13:00|83306.9|83256.9|83295.1|83245.1|83306.9|83256.9|83294.7|83244.7|60
1621613590000|2021-05-21 16:13:10|83295.3|83245.3|83294.7|83244.7|83295.6|83245.6|83291.5|83241.5|60
1621613600000|2021-05-21 16:13:20|83293.4|83243.4|83288.8|83238.8|83295.7|83245.7|83285.9|83235.9|63
1621613610000|2021-05-21 16:13:30|83288.6|83238.6|83287.7|83237.7|83289.1|83239.1|83286.4|83236.4|43
1621613620000|2021-05-21 16:13:40|83287.4|83237.4|83287|83237|83289|83239|83284.7|83234.7|59
1621613630000|2021-05-21 16:13:50|83286.5|83236.5|83289.7|83239.7|83292.3|83242.3|83286.3|83236.3|65
1621613640000|2021-05-21 16:14:00|83292.5|83242.5|83297.1|83247.1|83298.7|83248.7|83290.2|83240.2|57
1621613650000|2021-05-21 16:14:10|83296.9|83246.9|83296.5|83246.5|83297.2|83247.2|83292.5|83242.5|49
1621613660000|2021-05-21 16:14:20|83295.4|83245.4|83297.4|83247.4|83299.1|83249.1|83294.8|83244.8|52
1621613670000|2021-05-21 16:14:30|83297.3|83247.3|83302.1|83252.1|83302.1|83252.1|83296.8|83246.8|28
1621613680000|2021-05-21 16:14:40|83301.8|83251.8|83300|83250|83302.8|83252.8|83299|83249|24
1621613690000|2021-05-21 16:14:50|83301.7|83251.7|83298|83248|83301.8|83251.8|83296.6|83246.6|38
1621613700000|2021-05-21 16:15:00|83298.7|83248.7|83308.9|83258.9|83308.9|83258.9|83298.7|83248.7|57
1621613710000|2021-05-21 16:15:10|83309.1|83259.1|83304.7|83254.7|83310.1|83260.1|83303.6|83253.6|37
1621613720000|2021-05-21 16:15:20|83304.6|83254.6|83303.8|83253.8|83306.7|83256.7|83303.5|83253.5|43
1621613730000|2021-05-21 16:15:30|83304.4|83254.4|83300.7|83250.7|83304.8|83254.8|83298.1|83248.1|52
1621613740000|2021-05-21 16:15:40|83299.6|83249.6|83301.9|83251.9|83303.4|83253.4|83299.6|83249.6|32
1621613750000|2021-05-21 16:15:50|83302|83252|83301.3|83251.3|83302|83252|83300.5|83250.5|26
1621613760000|2021-05-21 16:16:00|83301.7|83251.7|83299.5|83249.5|83304.8|83254.8|83298.5|83248.5|46
1621613770000|2021-05-21 16:16:10|83299.6|83249.6|83295.3|83245.3|83299.8|83249.8|83295.3|83245.3|41
1621613780000|2021-05-21 16:16:20|83296.1|83246.1|83304.1|83254.1|83304.4|83254.4|83296|83246|35
1621613790000|2021-05-21 16:16:30|83303.8|83253.8|83304.2|83254.2|83306.5|83256.5|83300.3|83250.3|33
1621613800000|2021-05-21 16:16:40|83304|83254|83298.2|83248.2|83308.2|83258.2|83297.5|83247.5|49
1621613810000|2021-05-21 16:16:50|83302.2|83252.2|83296.6|83246.6|83302.2|83252.2|83294.8|83244.8|43
1621613820000|2021-05-21 16:17:00|83296.8|83246.8|83293.4|83243.4|83296.8|83246.8|83289.5|83239.5|39
1621613830000|2021-05-21 16:17:10|83293.3|83243.3|83296.1|83246.1|83296.6|83246.6|83290.6|83240.6|41
1621613840000|2021-05-21 16:17:20|83296|83246|83299|83249|83300.5|83250.5|83296|83246|40
1621613850000|2021-05-21 16:17:30|83299.1|83249.1|83298.8|83248.8|83301.8|83251.8|83297.7|83247.7|26
1621613860000|2021-05-21 16:17:40|83298.9|83248.9|83300.7|83250.7|83300.7|83250.7|83298.4|83248.4|29
1621613870000|2021-05-21 16:17:50|83300.9|83250.9|83299.4|83249.4|83300.9|83250.9|83299.3|83249.3|21
1621613880000|2021-05-21 16:18:00|83299.5|83249.5|83300.8|83250.8|83302.1|83252.1|83299.4|83249.4|32
1621613890000|2021-05-21 16:18:10|83300.7|83250.7|83301.8|83251.8|83302.2|83252.2|83300.5|83250.5|31
1621613900000|2021-05-21 16:18:20|83301.7|83251.7|83302.3|83252.3|83302.5|83252.5|83299.2|83249.2|34
1621613910000|2021-05-21 16:18:30|83301.9|83251.9|83302.8|83252.8|83304.3|83254.3|83300.5|83250.5|26
1621613920000|2021-05-21 16:18:40|83301.9|83251.9|83301.3|83251.3|83302.6|83252.6|83300.6|83250.6|33
1621613930000|2021-05-21 16:18:50|83301|83251|83299.8|83249.8|83301|83251|83299.3|83249.3|23
1621613940000|2021-05-21 16:19:00|83299.6|83249.6|83299.7|83249.7|83301.7|83251.7|83296.8|83246.8|40
1621613950000|2021-05-21 16:19:10|83299.8|83249.8|83296.3|83246.3|83300.9|83250.9|83296.3|83246.3|22
1621613960000|2021-05-21 16:19:20|83296.6|83246.6|83294.8|83244.8|83296.7|83246.7|83294.8|83244.8|23
1621613970000|2021-05-21 16:19:30|83294.3|83244.3|83299.8|83249.8|83302|83252|83294|83244|44
1621613980000|2021-05-21 16:19:40|83299.9|83249.9|83299.9|83249.9|83305.1|83255.1|83296|83246|49
1621613990000|2021-05-21 16:19:50|83299.8|83249.8|83299.9|83249.9|83300.9|83250.9|83299.3|83249.3|27
1621614000000|2021-05-21 16:20:00|83299.8|83249.8|83304.3|83254.3|83304.4|83254.4|83299.8|83249.8|29
1621614010000|2021-05-21 16:20:10|83304.2|83254.2|83303.2|83253.2|83305.2|83255.2|83301.3|83251.3|38
1621614020000|2021-05-21 16:20:20|83303.3|83253.3|83309.9|83259.9|83309.9|83259.9|83303|83253|44
1621614030000|2021-05-21 16:20:30|83309.6|83259.6|83310.5|83260.5|83310.8|83260.8|83308.1|83258.1|20
1621614040000|2021-05-21 16:20:40|83310.3|83260.3|83309.9|83259.9|83310.9|83260.9|83308.6|83258.6|19
1621614050000|2021-05-21 16:20:50|83309.8|83259.8|83311.4|83261.4|83313.6|83263.6|83304.2|83254.2|40
1621614060000|2021-05-21 16:21:00|83311.5|83261.5|83312.2|83262.2|83312.7|83262.7|83309.3|83259.3|49
1621614070000|2021-05-21 16:21:10|83313.3|83263.3|83310.1|83260.1|83313.3|83263.3|83309.5|83259.5|32
1621614080000|2021-05-21 16:21:20|83310.2|83260.2|83311.3|83261.3|83311.8|83261.8|83309.6|83259.6|33
1621614090000|2021-05-21 16:21:30|83311.1|83261.1|83312.2|83262.2|83312.5|83262.5|83310.4|83260.4|23
1621614100000|2021-05-21 16:21:40|83311.7|83261.7|83310.7|83260.7|83311.7|83261.7|83310.4|83260.4|14
1621614110000|2021-05-21 16:21:50|83311.6|83261.6|83313.3|83263.3|83313.3|83263.3|83309|83259|32
1621614120000|2021-05-21 16:22:00|83313.2|83263.2|83314.4|83264.4|83315.1|83265.1|83310.5|83260.5|36
1621614130000|2021-05-21 16:22:10|83313.8|83263.8|83315.7|83265.7|83318.4|83268.4|83312.8|83262.8|58
1621614140000|2021-05-21 16:22:20|83316.6|83266.6|83313.6|83263.6|83319.5|83269.5|83313.1|83263.1|74
1621614150000|2021-05-21 16:22:30|83314.8|83264.8|83316.3|83266.3|83319.1|83269.1|83313.2|83263.2|67
1621614160000|2021-05-21 16:22:40|83316.5|83266.5|83313.9|83263.9|83317.6|83267.6|83312.1|83262.1|63
1621614170000|2021-05-21 16:22:50|83315.1|83265.1|83315.1|83265.1|83318.1|83268.1|83313.1|83263.1|47
1621614180000|2021-05-21 16:23:00|83314.7|83264.7|83313.5|83263.5|83320.8|83270.8|83313.5|83263.5|52
1621614190000|2021-05-21 16:23:10|83314|83264|83315.7|83265.7|83316.9|83266.9|83313.5|83263.5|26
1621614200000|2021-05-21 16:23:20|83315.6|83265.6|83316.7|83266.7|83318.5|83268.5|83315.1|83265.1|46
1621614210000|2021-05-21 16:23:30|83317.7|83267.7|83317.2|83267.2|83319.6|83269.6|83314.9|83264.9|48
1621614220000|2021-05-21 16:23:40|83318.4|83268.4|83316.4|83266.4|83318.4|83268.4|83314.3|83264.3|46
1621614230000|2021-05-21 16:23:50|83316.1|83266.1|83313.6|83263.6|83318|83268|83309.1|83259.1|47
1621614240000|2021-05-21 16:24:00|83313.5|83263.5|83314.1|83264.1|83315.9|83265.9|83311.7|83261.7|60
1621614250000|2021-05-21 16:24:10|83314|83264|83316.6|83266.6|83317.3|83267.3|83313.6|83263.6|55
1621614260000|2021-05-21 16:24:20|83316.7|83266.7|83316.8|83266.8|83319.6|83269.6|83316.4|83266.4|59
1621614270000|2021-05-21 16:24:30|83316.9|83266.9|83317.3|83267.3|83318.6|83268.6|83316.6|83266.6|48
1621614280000|2021-05-21 16:24:40|83317.7|83267.7|83323.8|83273.8|83325.3|83275.3|83317.7|83267.7|58
1621614290000|2021-05-21 16:24:50|83324.5|83274.5|83321.5|83271.5|83326|83276|83321.1|83271.1|58
1621614300000|2021-05-21 16:25:00|83321.6|83271.6|83322.9|83272.9|83325.6|83275.6|83318|83268|66
1621614310000|2021-05-21 16:25:10|83323.7|83273.7|83293.8|83243.8|83326.4|83276.4|83292.8|83242.8|60
1621614320000|2021-05-21 16:25:20|83291.3|83241.3|83288|83238|83293.4|83243.4|83285.7|83235.7|53
1621614330000|2021-05-21 16:25:30|83288.6|83238.6|83290.3|83240.3|83291.1|83241.1|83280.9|83230.9|52
1621614340000|2021-05-21 16:25:40|83290.1|83240.1|83294.7|83244.7|83296.4|83246.4|83290.1|83240.1|48
1621614350000|2021-05-21 16:25:50|83294.8|83244.8|83301.1|83251.1|83301.8|83251.8|83294.1|83244.1|46
1621614360000|2021-05-21 16:26:00|83301.5|83251.5|83298|83248|83301.5|83251.5|83297.9|83247.9|40
1621614370000|2021-05-21 16:26:10|83297.8|83247.8|83294.6|83244.6|83299|83249|83294.4|83244.4|42
1621614380000|2021-05-21 16:26:20|83294.7|83244.7|83298.5|83248.5|83298.6|83248.6|83294.1|83244.1|44
1621614390000|2021-05-21 16:26:30|83299.1|83249.1|83316.2|83266.2|83317|83267|83298.8|83248.8|63
1621614400000|2021-05-21 16:26:40|83318.7|83268.7|83317.8|83267.8|83320.4|83270.4|83317.5|83267.5|55
1621614410000|2021-05-21 16:26:50|83317.5|83267.5|83321.3|83271.3|83323.4|83273.4|83317.5|83267.5|50
1621614420000|2021-05-21 16:27:00|83321.7|83271.7|83321.9|83271.9|83323.9|83273.9|83319.8|83269.8|61
1621614430000|2021-05-21 16:27:10|83322.1|83272.1|83320.8|83270.8|83322.7|83272.7|83320.7|83270.7|36
1621614440000|2021-05-21 16:27:20|83320.6|83270.6|83321.7|83271.7|83321.9|83271.9|83320.6|83270.6|23
1621614450000|2021-05-21 16:27:30|83321.5|83271.5|83322|83272|83322.9|83272.9|83321.4|83271.4|24
1621614460000|2021-05-21 16:27:40|83321.7|83271.7|83321.9|83271.9|83322|83272|83320.7|83270.7|25
1621614470000|2021-05-21 16:27:50|83322|83272|83325.6|83275.6|83326.3|83276.3|83321.9|83271.9|32
1621614480000|2021-05-21 16:28:00|83325.5|83275.5|83325.4|83275.4|83326.2|83276.2|83325.3|83275.3|23
1621614490000|2021-05-21 16:28:10|83325.3|83275.3|83324.7|83274.7|83325.3|83275.3|83323.8|83273.8|17
1621614500000|2021-05-21 16:28:20|83324.6|83274.6|83324.9|83274.9|83325.1|83275.1|83323.6|83273.6|16
1621614510000|2021-05-21 16:28:30|83325.3|83275.3|83327.5|83277.5|83328.2|83278.2|83324.2|83274.2|27
1621614520000|2021-05-21 16:28:40|83326.1|83276.1|83327.8|83277.8|83329.4|83279.4|83326.1|83276.1|31
1621614530000|2021-05-21 16:28:50|83328.3|83278.3|83328|83278|83329.2|83279.2|83325.1|83275.1|33
1621614540000|2021-05-21 16:29:00|83329.1|83279.1|83338.1|83288.1|83343.7|83293.7|83316|83275.4|59
1621614550000|2021-05-21 16:29:10|83336|83286|83333.2|83283.2|83340.4|83290.4|83331.3|83281.3|71
1621614560000|2021-05-21 16:29:20|83330.8|83280.8|83338.3|83288.3|83338.3|83288.3|83330.6|83280.6|55
1621614570000|2021-05-21 16:29:30|83337.7|83287.7|83335.4|83285.4|83337.7|83287.7|83332.6|83282.6|51
1621614580000|2021-05-21 16:29:40|83338.1|83288.1|83335.6|83285.6|83339|83289|83333.5|83283.5|59
1621614590000|2021-05-21 16:29:50|83334.5|83284.5|83336.8|83286.8|83337|83287|83334.1|83284.1|57
1621614600000|2021-05-21 16:30:00|83336.7|83286.7|83338.6|83288.6|83339.2|83289.2|83334.9|83284.9|56
1621614610000|2021-05-21 16:30:10|83338.8|83288.8|83338.1|83288.1|83340.7|83290.7|83337.2|83287.2|54
1621614620000|2021-05-21 16:30:20|83338.3|83288.3|83345|83295|83345.5|83295.5|83338.2|83288.2|56
1621614630000|2021-05-21 16:30:30|83344.5|83294.5|83343.2|83293.2|83345.3|83295.3|83341.2|83291.2|64
1621614640000|2021-05-21 16:30:40|83342.4|83292.4|83339.8|83289.8|83344.3|83294.3|83339.4|83289.4|54
1621614650000|2021-05-21 16:30:50|83339.6|83289.6|83342.2|83292.2|83342.7|83292.7|83339.6|83289.6|50
1621614660000|2021-05-21 16:31:00|83343|83293|83349.3|83299.3|83350.7|83300.7|83340.4|83290.4|70
1621614670000|2021-05-21 16:31:10|83350.2|83300.2|83350.1|83300.1|83351.8|83301.8|83346.8|83296.8|60
1621614680000|2021-05-21 16:31:20|83350|83300|83351.6|83301.6|83351.6|83301.6|83348.8|83298.8|47
1621614690000|2021-05-21 16:31:30|83352.1|83302.1|83354.4|83304.4|83357.2|83307.2|83352.1|83302.1|66
1621614700000|2021-05-21 16:31:40|83354.3|83304.3|83357.6|83307.6|83357.9|83307.9|83353.5|83303.5|47
1621614710000|2021-05-21 16:31:50|83358.2|83308.2|83356.7|83306.7|83358.8|83308.8|83352.4|83302.4|62
1621614720000|2021-05-21 16:32:00|83355|83305|83361.1|83311.1|83361.1|83311.1|83354.1|83304.1|44
1621614730000|2021-05-21 16:32:10|83360.9|83310.9|83359.6|83309.6|83361.3|83311.3|83357.4|83307.4|54
1621614740000|2021-05-21 16:32:20|83359.5|83309.5|83358.5|83308.5|83360.6|83310.6|83357|83307|62
1621614750000|2021-05-21 16:32:30|83358.7|83308.7|83357.7|83307.7|83360.6|83310.6|83355.8|83305.8|59
1621614760000|2021-05-21 16:32:40|83355.5|83305.5|83357.3|83307.3|83358|83308|83352.2|83302.2|53
1621614770000|2021-05-21 16:32:50|83357|83307|83363|83313|83363.2|83313.2|83355.8|83305.8|58
1621614780000|2021-05-21 16:33:00|83361.8|83311.8|83366.1|83316.1|83367.1|83317.1|83359.9|83309.9|68
1621614790000|2021-05-21 16:33:10|83365.6|83315.6|83368.9|83318.9|83369.8|83319.8|83364|83314|65
1621614800000|2021-05-21 16:33:20|83369.3|83319.3|83365.5|83315.5|83371.3|83321.3|83363.4|83313.4|61
1621614810000|2021-05-21 16:33:30|83365.1|83315.1|83367.6|83317.6|83369.4|83319.4|83364|83314|56
1621614820000|2021-05-21 16:33:40|83367.8|83317.8|83368.6|83318.6|83370|83320|83367.2|83317.2|59
1621614830000|2021-05-21 16:33:50|83368.5|83318.5|83369.9|83319.9|83370|83320|83367.6|83317.6|47
1621614840000|2021-05-21 16:34:00|83369.4|83319.4|83367|83317|83369.9|83319.9|83365.5|83315.5|52
1621614850000|2021-05-21 16:34:10|83368.2|83318.2|83370|83320|83370|83320|83366.4|83316.4|64
1621614860000|2021-05-21 16:34:20|83369.7|83319.7|83372|83322|83374|83324|83369.7|83319.7|60
1621614870000|2021-05-21 16:34:30|83371.3|83321.3|83369|83319|83372.1|83322.1|83367.8|83317.8|53
1621614880000|2021-05-21 16:34:40|83369.5|83319.5|83369.3|83319.3|83370.3|83320.3|83367.4|83317.4|58
1621614890000|2021-05-21 16:34:50|83369.6|83319.6|83368.6|83318.6|83371.5|83321.5|83367.2|83317.2|50
1621614900000|2021-05-21 16:35:00|83369.9|83319.9|83368.4|83318.4|83370.5|83331.2|83355.4|83315.5|61
1621614910000|2021-05-21 16:35:10|83368.2|83318.2|83369.8|83319.8|83370.7|83320.7|83367.7|83317.7|60
1621614920000|2021-05-21 16:35:20|83369.6|83319.6|83370.2|83320.2|83371.8|83321.8|83368.6|83318.6|55
1621614930000|2021-05-21 16:35:30|83370.1|83320.1|83370.1|83320.1|83371.6|83321.6|83369|83319|52
1621614940000|2021-05-21 16:35:40|83369.9|83319.9|83370.2|83320.2|83371.7|83321.7|83368.4|83318.4|52
1621614950000|2021-05-21 16:35:50|83370.3|83320.3|83368.2|83318.2|83371.7|83321.7|83367.8|83317.8|58
1621614960000|2021-05-21 16:36:00|83368.6|83318.6|83366.2|83316.2|83369.6|83319.6|83366.2|83316.2|46
1621614970000|2021-05-21 16:36:10|83366.1|83316.1|83366.8|83316.8|83367.8|83317.8|83363.1|83313.1|56
1621614980000|2021-05-21 16:36:20|83366.9|83316.9|83361.1|83311.1|83367.5|83317.5|83360.2|83310.2|45
1621614990000|2021-05-21 16:36:30|83361|83311|83362.9|83312.9|83362.9|83312.9|83359.7|83309.7|58
1621615000000|2021-05-21 16:36:40|83363.2|83313.2|83363.8|83313.8|83366.7|83316.7|83362.7|83312.7|58
1621615010000|2021-05-21 16:36:50|83364.1|83314.1|83362|83312|83365.1|83315.1|83361.1|83311.1|63
1621615020000|2021-05-21 16:37:00|83362.4|83312.4|83365.6|83315.6|83367|83317|83359.7|83309.7|64
1621615030000|2021-05-21 16:37:10|83365.8|83315.8|83366.6|83316.6|83369.7|83319.7|83364.7|83314.7|59
1621615040000|2021-05-21 16:37:20|83366.5|83316.5|83366.1|83316.1|83369.4|83319.4|83364.4|83314.4|52
1621615050000|2021-05-21 16:37:30|83366.4|83316.4|83372.5|83322.5|83373.8|83323.8|83364.9|83314.9|62
1621615060000|2021-05-21 16:37:40|83372.7|83322.7|83373.1|83323.1|83374.9|83324.9|83372|83322|45
1621615070000|2021-05-21 16:37:50|83372.7|83322.7|83371.1|83321.1|83373.9|83323.9|83371.1|83321.1|47
1621615080000|2021-05-21 16:38:00|83373.6|83323.6|83370.6|83320.6|83373.8|83323.8|83367.2|83317.2|48
1621615090000|2021-05-21 16:38:10|83369.8|83319.8|83370.7|83320.7|83371.2|83321.2|83369.4|83319.4|44
1621615100000|2021-05-21 16:38:20|83371|83321|83372.4|83322.4|83373.2|83323.2|83370.2|83320.2|56
1621615110000|2021-05-21 16:38:30|83372.1|83322.1|83372.8|83322.8|83374.8|83324.8|83372.1|83322.1|49
1621615120000|2021-05-21 16:38:40|83372.4|83322.4|83369.4|83319.4|83373|83323|83367.2|83317.2|42
1621615130000|2021-05-21 16:38:50|83370.1|83320.1|83370.6|83320.6|83371.3|83321.3|83369.5|83319.5|46
1621615140000|2021-05-21 16:39:00|83370.9|83320.9|83366.6|83316.6|83372.1|83322.1|83366.6|83316.6|51
1621615150000|2021-05-21 16:39:10|83366.1|83316.1|83366.6|83316.6|83368.4|83318.4|83365.4|83315.4|47
1621615160000|2021-05-21 16:39:20|83367.3|83317.3|83369.5|83319.5|83369.5|83319.5|83366.9|83316.9|52
1621615170000|2021-05-21 16:39:30|83369.1|83319.1|83370.4|83320.4|83373.4|83323.4|83369.1|83319.1|56
1621615180000|2021-05-21 16:39:40|83371|83321|83371.1|83321.1|83373.3|83323.3|83369.7|83319.7|37
1621615190000|2021-05-21 16:39:50|83371.5|83321.5|83369.2|83319.2|83372.9|83322.9|83369.2|83319.2|28
1621615200000|2021-05-21 16:40:00|83369.1|83319.1|83366|83316|83370.3|83320.3|83363.6|83313.6|35
1621615210000|2021-05-21 16:40:10|83367|83317|83363.4|83313.4|83367.8|83317.8|83363.3|83313.3|32
1621615220000|2021-05-21 16:40:20|83363.2|83313.2|83355.6|83305.6|83365.9|83315.9|83354.9|83304.9|45
1621615230000|2021-05-21 16:40:30|83356|83306|83354.9|83304.9|83357.2|83307.2|83353.8|83303.8|41
1621615240000|2021-05-21 16:40:40|83355.1|83305.1|83355.3|83305.3|83356|83306|83354.4|83304.4|24
1621615250000|2021-05-21 16:40:50|83354|83304|83353.5|83303.5|83355.5|83314.2|83338.1|83302.8|34
1621615260000|2021-05-21 16:41:00|83352.9|83302.9|83340.7|83315.7|83354.4|83316|83340.3|83300.9|38
1621615270000|2021-05-21 16:41:10|83352.9|83302.9|83352.4|83302.4|83353.2|83314.7|83338.9|83301.6|33
1621615280000|2021-05-21 16:41:20|83352.3|83302.3|83352.1|83302.1|83352.9|83302.9|83351.5|83301.5|27
1621615290000|2021-05-21 16:41:30|83352.2|83302.2|83351.7|83301.7|83353.5|83303.5|83351.4|83301.4|27
1621615300000|2021-05-21 16:41:40|83352|83302|83352.8|83302.8|83352.9|83302.9|83351.8|83301.8|25
1621615310000|2021-05-21 16:41:50|83353.1|83303.1|83338.7|83313.7|83353.1|83313.7|83335.9|83300.9|29
1621615320000|2021-05-21 16:42:00|83338.5|83313.5|83346.3|83296.3|83349.4|83313.5|83337.9|83294.6|39
1621615330000|2021-05-21 16:42:10|83346.9|83296.9|83345.2|83295.2|83347.2|83297.2|83345|83295|38
1621615340000|2021-05-21 16:42:20|83345.1|83295.1|83339.7|83289.7|83345.9|83295.9|83339.7|83289.7|39
1621615350000|2021-05-21 16:42:30|83339.3|83289.3|83341.8|83291.8|83344.5|83294.5|83339.3|83289.3|30
1621615360000|2021-05-21 16:42:40|83341.9|83291.9|83340.1|83290.1|83341.9|83291.9|83337.1|83287.1|31
1621615370000|2021-05-21 16:42:50|83339.9|83289.9|83340.1|83290.1|83342.6|83292.6|83338.4|83288.4|38
1621615380000|2021-05-21 16:43:00|83340.2|83290.2|83342.9|83292.9|83343.7|83293.7|83337.6|83287.6|42
1621615390000|2021-05-21 16:43:10|83343.3|83293.3|83340.6|83290.6|83343.3|83293.3|83337.7|83287.7|45
1621615400000|2021-05-21 16:43:20|83340.1|83290.1|83342.9|83292.9|83342.9|83292.9|83339.1|83289.1|41
1621615410000|2021-05-21 16:43:30|83343.2|83293.2|83345|83295|83345.4|83295.4|83342.4|83292.4|25
1621615420000|2021-05-21 16:43:40|83344.7|83294.7|83344.5|83294.5|83345.7|83295.7|83343.4|83293.4|13
1621615430000|2021-05-21 16:43:50|83344.3|83294.3|83340.6|83290.6|83345.1|83295.1|83339.1|83289.1|38
1621615440000|2021-05-21 16:44:00|83340.5|83290.5|83339.7|83289.7|83340.5|83290.5|83338.9|83288.9|54
1621615450000|2021-05-21 16:44:10|83339.4|83289.4|83339.4|83289.4|83340.3|83290.3|83338.8|83288.8|31
1621615460000|2021-05-21 16:44:20|83338.2|83288.2|83338.8|83288.8|83340.6|83290.6|83338.2|83288.2|39
1621615470000|2021-05-21 16:44:30|83338.4|83288.4|83339.8|83289.8|83341.1|83291.1|83335.6|83285.6|37
1621615480000|2021-05-21 16:44:40|83339.6|83289.6|83341.2|83291.2|83342|83292|83339.6|83289.6|35
1621615490000|2021-05-21 16:44:50|83340.9|83290.9|83335.9|83285.9|83340.9|83290.9|83334.7|83284.7|45
1621615500000|2021-05-21 16:45:00|83336.2|83286.2|83334.2|83284.2|83337.3|83287.3|83334.1|83284.1|48
1621615510000|2021-05-21 16:45:10|83335.8|83285.8|83335.2|83285.2|83336.5|83286.5|83334.5|83284.5|41
1621615520000|2021-05-21 16:45:20|83335.3|83285.3|83334.6|83284.6|83336.9|83286.9|83334.1|83284.1|22
1621615530000|2021-05-21 16:45:30|83334.7|83284.7|83341.8|83291.8|83341.8|83291.8|83333.9|83283.9|30
1621615540000|2021-05-21 16:45:40|83342.2|83292.2|83343.9|83293.9|83344|83294|83340.1|83290.1|47
1621615550000|2021-05-21 16:45:50|83343.8|83293.8|83344.8|83294.8|83345.4|83295.4|83343.8|83293.8|32
1621615560000|2021-05-21 16:46:00|83344.7|83294.7|83345.8|83295.8|83345.9|83295.9|83342.6|83292.6|29
1621615570000|2021-05-21 16:46:10|83345.5|83295.5|83347.1|83297.1|83347.3|83297.3|83345.2|83295.2|20
1621615580000|2021-05-21 16:46:20|83347.6|83297.6|83351.2|83301.2|83351.8|83301.8|83346.4|83296.4|29
1621615590000|2021-05-21 16:46:30|83351|83301|83351.9|83301.9|83353.5|83303.5|83350.6|83300.6|41
1621615600000|2021-05-21 16:46:40|83352.2|83302.2|83354.4|83304.4|83354.4|83304.4|83350.9|83300.9|30
1621615610000|2021-05-21 16:46:50|83353.9|83303.9|83353.2|83303.2|83354.4|83304.4|83351.4|83301.4|23
1621615620000|2021-05-21 16:47:00|83352.8|83302.8|83350.1|83300.1|83353.4|83303.4|83347.1|83297.1|39
1621615630000|2021-05-21 16:47:10|83349.5|83299.5|83351.3|83301.3|83351.3|83301.3|83348.3|83298.3|26
1621615640000|2021-05-21 16:47:20|83350.7|83300.7|83349.5|83299.5|83351|83301|83348.5|83298.5|26
1621615650000|2021-05-21 16:47:30|83349.8|83299.8|83351.2|83301.2|83353.5|83303.5|83349.2|83299.2|34
1621615660000|2021-05-21 16:47:40|83351.1|83301.1|83354.2|83304.2|83355.6|83305.6|83350.9|83300.9|35
1621615670000|2021-05-21 16:47:50|83355|83305|83356.8|83306.8|83357.3|83307.3|83352.6|83302.6|45
1621615680000|2021-05-21 16:48:00|83356.7|83306.7|83357|83307|83361.5|83311.5|83356.2|83306.2|50
1621615690000|2021-05-21 16:48:10|83356.8|83306.8|83357.5|83307.5|83357.8|83307.8|83355.8|83305.8|34
1621615700000|2021-05-21 16:48:20|83357.6|83307.6|83359.7|83309.7|83361.3|83311.3|83356.8|83306.8|35
1621615710000|2021-05-21 16:48:30|83359.4|83309.4|83359.9|83309.9|83360.4|83310.4|83359.1|83309.1|17
1621615720000|2021-05-21 16:48:40|83360|83310|83366.5|83316.5|83367.4|83317.4|83359.7|83309.7|31
1621615730000|2021-05-21 16:48:50|83366.7|83316.7|83367.2|83317.2|83368|83318|83365.6|83315.6|30
1621615740000|2021-05-21 16:49:00|83367|83317|83366.4|83316.4|83367.3|83317.3|83366.1|83316.1|19
1621615750000|2021-05-21 16:49:10|83366.2|83316.2|83367.4|83317.4|83367.4|83317.4|83365.1|83315.1|26
1621615760000|2021-05-21 16:49:20|83367.6|83317.6|83366.3|83316.3|83368.5|83318.5|83366.2|83316.2|35
1621615770000|2021-05-21 16:49:30|83366.1|83316.1|83366.5|83316.5|83367.4|83317.4|83365.2|83315.2|26
1621615780000|2021-05-21 16:49:40|83366.4|83316.4|83366.1|83316.1|83367.1|83317.1|83365.6|83315.6|19
1621615790000|2021-05-21 16:49:50|83366.4|83316.4|83363.5|83313.5|83366.5|83316.5|83360.5|83310.5|39
1621615800000|2021-05-21 16:50:00|83363.6|83313.6|83363.1|83313.1|83363.9|83313.9|83362.1|83312.1|36
1621615810000|2021-05-21 16:50:10|83362.9|83312.9|83365.5|83315.5|83370.5|83320.5|83362.4|83312.4|44
1621615820000|2021-05-21 16:50:20|83365|83315|83364.9|83314.9|83366.9|83316.9|83363|83313|41
1621615830000|2021-05-21 16:50:30|83365.2|83315.2|83367.3|83317.3|83367.6|83317.6|83363.8|83313.8|47
1621615840000|2021-05-21 16:50:40|83367.5|83317.5|83372|83322|83373.2|83323.2|83367|83317|34
1621615850000|2021-05-21 16:50:50|83372.5|83322.5|83372.2|83322.2|83372.9|83322.9|83370.2|83320.2|25
1621615860000|2021-05-21 16:51:00|83372|83322|83371|83321|83372.6|83322.6|83371|83321|20
1621615870000|2021-05-21 16:51:10|83372.7|83322.7|83373.8|83323.8|83378.2|83328.2|83372.6|83322.6|39
1621615880000|2021-05-21 16:51:20|83373.5|83323.5|83374.4|83324.4|83374.7|83324.7|83373.3|83323.3|26
1621615890000|2021-05-21 16:51:30|83373.4|83323.4|83376.9|83326.9|83377.2|83327.2|83373.4|83323.4|31
1621615900000|2021-05-21 16:51:40|83377.3|83327.3|83384.4|83334.4|83385|83335|83376.5|83326.5|27
1621615910000|2021-05-21 16:51:50|83384.7|83334.7|83380.3|83330.3|83386.4|83336.4|83379.1|83329.1|30
1621615920000|2021-05-21 16:52:00|83380.4|83330.4|83381.1|83331.1|83381.5|83331.5|83379.3|83329.3|38
1621615930000|2021-05-21 16:52:10|83381|83331|83381.8|83331.8|83381.8|83331.8|83379.9|83329.9|20
1621615940000|2021-05-21 16:52:20|83381.3|83331.3|83381.3|83331.3|83381.3|83331.3|83379.8|83329.8|11
1621615950000|2021-05-21 16:52:30|83381|83331|83376.7|83326.7|83381|83331|83375.7|83325.7|29
1621615960000|2021-05-21 16:52:40|83376.8|83326.8|83376|83326|83378.6|83328.6|83374.2|83324.2|37
1621615970000|2021-05-21 16:52:50|83375.8|83325.8|83372.3|83322.3|83376.2|83326.2|83372.2|83322.2|27
1621615980000|2021-05-21 16:53:00|83372.4|83322.4|83377|83327|83377.5|83327.5|83372.4|83322.4|31
1621615990000|2021-05-21 16:53:10|83377.2|83327.2|83377.9|83327.9|83377.9|83327.9|83374.2|83324.2|34
1621616000000|2021-05-21 16:53:20|83377.7|83327.7|83380.7|83330.7|83383|83333|83377.7|83327.7|44
1621616010000|2021-05-21 16:53:30|83381.9|83331.9|83384.8|83334.8|83385.8|83335.8|83381.6|83331.6|40
1621616020000|2021-05-21 16:53:40|83385.5|83335.5|83385.3|83335.3|83386.6|83336.6|83384.1|83334.1|31
1621616030000|2021-05-21 16:53:50|83385.2|83335.2|83384.9|83334.9|83386.4|83336.4|83384.7|83334.7|24
1621616040000|2021-05-21 16:54:00|83385|83335|83386.2|83336.2|83386.2|83336.2|83384.7|83334.7|28
1621616050000|2021-05-21 16:54:10|83386.1|83336.1|83383.8|83333.8|83386.8|83336.8|83383.8|83333.8|17
1621616060000|2021-05-21 16:54:20|83383.5|83333.5|83392.5|83342.5|83392.5|83342.5|83382.7|83332.7|23
1621616070000|2021-05-21 16:54:30|83393.4|83343.4|83387.8|83337.8|83393.4|83343.4|83385.5|83335.5|41
1621616080000|2021-05-21 16:54:40|83387.3|83337.3|83394.9|83344.9|83395.3|83345.3|83385.8|83335.8|46
1621616090000|2021-05-21 16:54:50|83394.8|83344.8|83394.2|83344.2|83396.6|83346.6|83393.6|83343.6|40
1621616100000|2021-05-21 16:55:00|83394.3|83344.3|83396.9|83346.9|83396.9|83346.9|83393|83343|50
1621616110000|2021-05-21 16:55:10|83394.2|83344.2|83396.7|83346.7|83400.3|83350.3|83393.6|83343.6|51
1621616120000|2021-05-21 16:55:20|83395.9|83345.9|83398.8|83348.8|83398.8|83348.8|83391.6|83341.6|51
1621616130000|2021-05-21 16:55:30|83397.8|83347.8|83393.1|83343.1|83397.8|83347.8|83393.1|83343.1|51
1621616140000|2021-05-21 16:55:40|83394.1|83344.1|83395.5|83345.5|83395.8|83345.8|83394|83344|33
1621616150000|2021-05-21 16:55:50|83395.2|83345.2|83393.9|83343.9|83395.6|83345.6|83392.5|83342.5|26
1621616160000|2021-05-21 16:56:00|83393.8|83343.8|83401.5|83351.5|83402.7|83352.7|83393.1|83343.1|44
1621616170000|2021-05-21 16:56:10|83401.7|83351.7|83412|83362|83412.7|83362.7|83401.5|83351.5|51
1621616180000|2021-05-21 16:56:20|83411.7|83361.7|83420.1|83370.1|83424.7|83374.7|83408|83358|52
1621616190000|2021-05-21 16:56:30|83421.9|83371.9|83445.5|83395.5|83450.5|83400.5|83421.9|83371.9|69
1621616200000|2021-05-21 16:56:40|83446|83396|83459.5|83409.5|83466.9|83416.9|83445.5|83395.5|63
1621616210000|2021-05-21 16:56:50|83457.7|83407.7|83457.6|83407.6|83458.2|83408.2|83454.8|83404.8|56
1621616220000|2021-05-21 16:57:00|83457.5|83407.5|83451.4|83401.4|83458.2|83408.2|83448.9|83398.9|41
1621616230000|2021-05-21 16:57:10|83451.7|83401.7|83454.2|83404.2|83458.8|83408.8|83449.5|83399.5|49
1621616240000|2021-05-21 16:57:20|83455|83405|83456.7|83406.7|83461.6|83411.6|83453.2|83403.2|51
1621616250000|2021-05-21 16:57:30|83457.8|83407.8|83458|83408|83464.3|83414.3|83457.8|83407.8|53
1621616260000|2021-05-21 16:57:40|83458.7|83408.7|83461.3|83411.3|83461.3|83411.3|83456.3|83406.3|39
1621616270000|2021-05-21 16:57:50|83461.2|83411.2|83451.7|83401.7|83462.3|83412.3|83451.4|83401.4|47
1621616280000|2021-05-21 16:58:00|83451.8|83401.8|83446.4|83396.4|83451.8|83401.8|83444.9|83394.9|56
1621616290000|2021-05-21 16:58:10|83446.5|83396.5|83448.8|83398.8|83450.2|83400.2|83446.5|83396.5|43
1621616300000|2021-05-21 16:58:20|83448.9|83398.9|83437.1|83387.1|83448.9|83398.9|83437.1|83387.1|42
1621616310000|2021-05-21 16:58:30|83438.3|83388.3|83435.2|83385.2|83438.3|83388.3|83429.8|83379.8|46
1621616320000|2021-05-21 16:58:40|83433.1|83383.1|83428|83378|83435.5|83385.5|83427.9|83377.9|55
1621616330000|2021-05-21 16:58:50|83428.4|83378.4|83419.3|83369.3|83429.7|83379.7|83418.4|83368.4|47
1621616340000|2021-05-21 16:59:00|83419.8|83369.8|83419.6|83369.6|83420.7|83370.7|83417.7|83367.7|42
1621616350000|2021-05-21 16:59:10|83420.1|83370.1|83417.9|83367.9|83423.6|83373.6|83414.5|83364.5|46
1621616360000|2021-05-21 16:59:20|83418.2|83368.2|83415.7|83365.7|83418.3|83368.3|83414.5|83364.5|43
1621616370000|2021-05-21 16:59:30|83415.9|83365.9|83410.8|83360.8|83415.9|83365.9|83410.1|83360.1|54
1621616380000|2021-05-21 16:59:40|83410.5|83360.5|83405.6|83355.6|83411.2|83361.2|83403.8|83353.8|51
1621616390000|2021-05-21 16:59:50|83405.4|83355.4|83410.3|83360.3|83412.2|83362.2|83403.6|83353.6|52
1621616400000|2021-05-21 17:00:00|83409.9|83359.9|83411.6|83361.6|83412.2|83362.2|83406.5|83356.5|64
1621616410000|2021-05-21 17:00:10|83412.6|83362.6|83421.5|83371.5|83426.5|83376.5|83412.6|83362.6|49
1621616420000|2021-05-21 17:00:20|83421.4|83371.4|83424.2|83374.2|83425.1|83375.1|83421.4|83371.4|50
1621616430000|2021-05-21 17:00:30|83423.9|83373.9|83427.9|83377.9|83428.2|83378.2|83423.1|83373.1|45
1621616440000|2021-05-21 17:00:40|83428|83378|83427.6|83377.6|83430.5|83380.5|83427.6|83377.6|37
1621616450000|2021-05-21 17:00:50|83427.7|83377.7|83426.4|83376.4|83428.5|83378.5|83424.9|83374.9|38
1621616460000|2021-05-21 17:01:00|83426.3|83376.3|83426.5|83376.5|83427.3|83377.3|83424.9|83374.9|48
1621616470000|2021-05-21 17:01:10|83426.2|83376.2|83421.2|83371.2|83426.2|83376.2|83421.1|83371.1|36
1621616480000|2021-05-21 17:01:20|83421.1|83371.1|83420.5|83370.5|83422.2|83372.2|83420|83370|41
1621616490000|2021-05-21 17:01:30|83420.6|83370.6|83419.5|83369.5|83420.7|83370.7|83419.3|83369.3|26
1621616500000|2021-05-21 17:01:40|83419.4|83369.4|83412.9|83362.9|83419.4|83369.4|83412.1|83362.1|42
1621616510000|2021-05-21 17:01:50|83413.1|83363.1|83412.4|83362.4|83413.2|83363.2|83411.5|83361.5|28
1621616520000|2021-05-21 17:02:00|83412.1|83362.1|83416|83366|83416.4|83366.4|83412.1|83362.1|52
1621616530000|2021-05-21 17:02:10|83415.9|83365.9|83415.3|83365.3|83416.1|83366.1|83414.9|83364.9|33
1621616540000|2021-05-21 17:02:20|83415.7|83365.7|83412.4|83362.4|83417|83367|83410.9|83360.9|50
1621616550000|2021-05-21 17:02:30|83412|83362|83411|83361|83412.6|83362.6|83408.7|83358.7|47
1621616560000|2021-05-21 17:02:40|83410.9|83360.9|83406.9|83356.9|83411.3|83361.3|83406.9|83356.9|45
1621616570000|2021-05-21 17:02:50|83407.9|83357.9|83406.4|83356.4|83407.9|83357.9|83405.6|83355.6|22
1621616580000|2021-05-21 17:03:00|83406.3|83356.3|83404|83354|83406.3|83356.3|83403.6|83353.6|36
1621616590000|2021-05-21 17:03:10|83403.9|83353.9|83403.4|83353.4|83404.8|83354.8|83403.4|83353.4|29
1621616600000|2021-05-21 17:03:20|83402.6|83352.6|83388|83363|83402.9|83363|83388|83348.4|28
1621616610000|2021-05-21 17:03:30|83387.8|83362.8|83400.9|83350.9|83401.4|83362.8|83387.8|83348.1|33
1621616620000|2021-05-21 17:03:40|83400.8|83350.8|83402.2|83352.2|83402.6|83352.6|83400.7|83350.7|30
1621616630000|2021-05-21 17:03:50|83402.1|83352.1|83398.1|83348.1|83402.1|83352.1|83398.1|83348.1|31
1621616640000|2021-05-21 17:04:00|83398.4|83348.4|83397.9|83347.9|83399.7|83349.7|83397.8|83347.8|31
1621616650000|2021-05-21 17:04:10|83398|83348|83395.8|83345.8|83398.1|83348.1|83395.6|83345.6|24
1621616660000|2021-05-21 17:04:20|83395.9|83345.9|83394.8|83344.8|83397.3|83347.3|83391.1|83341.1|53
1621616670000|2021-05-21 17:04:30|83394.7|83344.7|83392.8|83342.8|83395.2|83345.2|83392.8|83342.8|37
1621616680000|2021-05-21 17:04:40|83393.1|83343.1|83387.3|83337.3|83393.2|83343.2|83387.2|83337.2|39
1621616690000|2021-05-21 17:04:50|83387|83337|83386.8|83336.8|83387.9|83337.9|83386|83336|27
1621616700000|2021-05-21 17:05:00|83387.1|83337.1|83386.3|83336.3|83387.2|83337.2|83383.8|83333.8|45
1621616710000|2021-05-21 17:05:10|83386.5|83336.5|83386.2|83336.2|83388.4|83338.4|83385.4|83335.4|46
1621616720000|2021-05-21 17:05:20|83386.5|83336.5|83384.8|83334.8|83387|83337|83384.5|83334.5|44
1621616730000|2021-05-21 17:05:30|83384.6|83334.6|83383.9|83333.9|83384.9|83334.9|83383.1|83333.1|43
1621616740000|2021-05-21 17:05:40|83383.6|83333.6|83383.4|83333.4|83384.3|83334.3|83383.1|83333.1|42
1621616750000|2021-05-21 17:05:50|83383.6|83333.6|83381.4|83331.4|83383.8|83333.8|83380.7|83330.7|25
1621616760000|2021-05-21 17:06:00|83381.5|83331.5|83383.4|83333.4|83383.9|83333.9|83381.2|83331.2|21
1621616770000|2021-05-21 17:06:10|83383.3|83333.3|83380.6|83330.6|83383.4|83344.6|83367.8|83330.4|38
1621616780000|2021-05-21 17:06:20|83379.4|83329.4|83382.4|83332.4|83383.3|83333.3|83377.9|83327.9|40
1621616790000|2021-05-21 17:06:30|83382.3|83332.3|83383.4|83333.4|83383.4|83333.4|83381.7|83331.7|21
1621616800000|2021-05-21 17:06:40|83383.5|83333.5|83379.8|83329.8|83383.5|83333.5|83379.1|83329.1|31
1621616810000|2021-05-21 17:06:50|83380.2|83330.2|83378.4|83328.4|83380.2|83330.2|83377.9|83327.9|24
1621616820000|2021-05-21 17:07:00|83378.5|83328.5|83379.3|83329.3|83379.6|83329.6|83376.9|83326.9|46
1621616830000|2021-05-21 17:07:10|83379.4|83329.4|83380.4|83330.4|83382.7|83332.7|83378.5|83328.5|36
1621616840000|2021-05-21 17:07:20|83381.2|83331.2|83381.8|83331.8|83384.2|83334.2|83381.2|83331.2|38
1621616850000|2021-05-21 17:07:30|83381.7|83331.7|83383.3|83333.3|83384.8|83334.8|83381.4|83331.4|37
1621616860000|2021-05-21 17:07:40|83383.1|83333.1|83382.9|83332.9|83383.3|83333.3|83380.6|83330.6|39
1621616870000|2021-05-21 17:07:50|83383|83333|83382.6|83332.6|83383|83333|83381.7|83331.7|25
1621616880000|2021-05-21 17:08:00|83382.7|83332.7|83381.4|83331.4|83384|83334|83381.4|83331.4|20
1621616890000|2021-05-21 17:08:10|83381.5|83331.5|83382.3|83332.3|83384.8|83334.8|83381.2|83331.2|36
1621616900000|2021-05-21 17:08:20|83382.6|83332.6|83381.3|83331.3|83383.9|83333.9|83380.4|83330.4|40
1621616910000|2021-05-21 17:08:30|83381.2|83331.2|83371.8|83346.8|83385.2|83349.1|83371.3|83330.5|29
1621616920000|2021-05-21 17:08:40|83371.9|83346.9|83385.4|83335.4|83386.8|83349.3|83371.9|83334.6|36
1621616930000|2021-05-21 17:08:50|83385.1|83335.1|83385.4|83335.4|83386.2|83336.2|83384.5|83334.5|16
1621616940000|2021-05-21 17:09:00|83385.6|83335.6|83387.7|83337.7|83387.8|83337.8|83384.9|83334.9|26
1621616950000|2021-05-21 17:09:10|83387.6|83337.6|83391.7|83341.7|83392.9|83342.9|83387.4|83337.4|42
1621616960000|2021-05-21 17:09:20|83390.9|83340.9|83390.5|83340.5|83393|83343|83390.4|83340.4|30
1621616970000|2021-05-21 17:09:30|83390.3|83340.3|83391|83341|83392.4|83342.4|83390.2|83340.2|29
1621616980000|2021-05-21 17:09:40|83390.9|83340.9|83375.8|83350.8|83390.9|83351.9|83375.7|83335.5|44
1621616990000|2021-05-21 17:09:50|83375.5|83350.5|83385.6|83335.6|83385.9|83350.5|83374.2|83334.6|45
1621617000000|2021-05-21 17:10:00|83385.7|83335.7|83377|83327|83388.2|83338.2|83376.8|83326.8|42
1621617010000|2021-05-21 17:10:10|83376.8|83326.8|83373.6|83323.6|83376.9|83326.9|83373.3|83323.3|30
1621617020000|2021-05-21 17:10:20|83373.5|83323.5|83375|83325|83375|83325|83373.1|83323.1|29
1621617030000|2021-05-21 17:10:30|83374.7|83324.7|83372|83322|83375.4|83325.4|83370.2|83320.2|36
1621617040000|2021-05-21 17:10:40|83371.5|83321.5|83371.7|83321.7|83372.1|83322.1|83371|83321|14
1621617050000|2021-05-21 17:10:50|83371.5|83321.5|83370.1|83320.1|83372.7|83322.7|83366.5|83316.5|35
1621617060000|2021-05-21 17:11:00|83370|83320|83368.4|83318.4|83372.1|83322.1|83367|83317|43
1621617070000|2021-05-21 17:11:10|83368.9|83318.9|83368|83318|83369.5|83319.5|83367.3|83317.3|43
1621617080000|2021-05-21 17:11:20|83368.1|83318.1|83365.8|83315.8|83368.3|83318.3|83365.2|83315.2|32
1621617090000|2021-05-21 17:11:30|83365.9|83315.9|83368.8|83318.8|83370.1|83320.1|83365.2|83315.2|35
1621617100000|2021-05-21 17:11:40|83368.5|83318.5|83369.3|83319.3|83369.7|83319.7|83368.4|83318.4|29
1621617110000|2021-05-21 17:11:50|83369.4|83319.4|83368.2|83318.2|83369.4|83319.4|83367.3|83317.3|31
1621617120000|2021-05-21 17:12:00|83368.7|83318.7|83366.5|83316.5|83368.7|83318.7|83366.1|83316.1|27
1621617130000|2021-05-21 17:12:10|83366|83316|83367.8|83317.8|83368.4|83318.4|83365.6|83315.6|33
1621617140000|2021-05-21 17:12:20|83368|83318|83365.4|83315.4|83368.7|83318.7|83365|83315|30
1621617150000|2021-05-21 17:12:30|83365|83315|83364.9|83314.9|83365.5|83315.5|83364.5|83314.5|26
1621617160000|2021-05-21 17:12:40|83364.8|83314.8|83365.1|83315.1|83365.3|83315.3|83364.2|83314.2|21
1621617170000|2021-05-21 17:12:50|83364.9|83314.9|83364.4|83314.4|83365|83315|83363.9|83313.9|19
1621617180000|2021-05-21 17:13:00|83364.7|83314.7|83364.4|83314.4|83364.8|83314.8|83363.5|83313.5|28
1621617190000|2021-05-21 17:13:10|83364.6|83314.6|83362.8|83312.8|83364.6|83314.6|83362.3|83312.3|23
1621617200000|2021-05-21 17:13:20|83363.8|83313.8|83350.3|83325.3|83364.1|83325.3|83347.7|83313.2|24
1621617210000|2021-05-21 17:13:30|83350.7|83325.7|83353.1|83328.1|83368.3|83329.9|83350|83316.1|33
1621617220000|2021-05-21 17:13:40|83353|83328|83363.1|83313.1|83365.6|83328|83352.6|83313|31
1621617230000|2021-05-21 17:13:50|83363.9|83313.9|83365.1|83315.1|83365.5|83315.5|83363.7|83313.7|30
1621617240000|2021-05-21 17:14:00|83364.8|83314.8|83364.8|83314.8|83365.1|83315.1|83363.4|83313.4|25
1621617250000|2021-05-21 17:14:10|83365.4|83315.4|83370.4|83320.4|83370.6|83332.3|83352.4|83315.1|37
1621617260000|2021-05-21 17:14:20|83370.5|83320.5|83370.7|83320.7|83372.3|83322.3|83369.7|83319.7|38
1621617270000|2021-05-21 17:14:30|83370.5|83320.5|83369.4|83319.4|83371.6|83321.6|83367.3|83317.3|49
1621617280000|2021-05-21 17:14:40|83369.3|83319.3|83370|83320|83370.6|83320.6|83369.3|83319.3|31
1621617290000|2021-05-21 17:14:50|83370.1|83320.1|83368.3|83318.3|83370.3|83320.3|83366.7|83316.7|32
1621617300000|2021-05-21 17:15:00|83368.2|83318.2|83367.8|83317.8|83370.9|83320.9|83367.7|83317.7|45
1621617310000|2021-05-21 17:15:10|83367.7|83317.7|83367.2|83317.2|83368.3|83318.3|83365.2|83315.2|47
1621617320000|2021-05-21 17:15:20|83367.8|83317.8|83366|83316|83367.8|83317.8|83366|83316|30
1621617330000|2021-05-21 17:15:30|83365.8|83315.8|83365.3|83315.3|83366.1|83316.1|83365.2|83315.2|31
1621617340000|2021-05-21 17:15:40|83365.4|83315.4|83366.3|83316.3|83367.9|83317.9|83365.4|83315.4|24
1621617350000|2021-05-21 17:15:50|83366.4|83316.4|83366.7|83316.7|83368|83318|83366.2|83316.2|23
1621617360000|2021-05-21 17:16:00|83366.8|83316.8|83368|83318|83368.2|83318.2|83365.8|83315.8|31
1621617370000|2021-05-21 17:16:10|83367.7|83317.7|83369.3|83319.3|83370|83320|83366.5|83316.5|30
1621617380000|2021-05-21 17:16:20|83369.1|83319.1|83374.8|83324.8|83374.8|83324.8|83367.6|83317.6|45
1621617390000|2021-05-21 17:16:30|83374|83324|83374.2|83324.2|83375.4|83325.4|83373.4|83323.4|42
1621617400000|2021-05-21 17:16:40|83374.3|83324.3|83370.9|83320.9|83374.9|83324.9|83370.9|83320.9|42
1621617410000|2021-05-21 17:16:50|83371|83321|83368.3|83318.3|83371.3|83321.3|83367.3|83317.3|34
1621617420000|2021-05-21 17:17:00|83368.6|83318.6|83371.2|83321.2|83371.6|83321.6|83366.8|83316.8|34
1621617430000|2021-05-21 17:17:10|83371.3|83321.3|83373.9|83323.9|83374.2|83324.2|83371.1|83321.1|34
1621617440000|2021-05-21 17:17:20|83373.7|83323.7|83356.2|83331.2|83375.3|83331.9|83356.2|83319.4|35
1621617450000|2021-05-21 17:17:30|83356.1|83331.1|83372.3|83322.3|83372.3|83332|83356.1|83318.4|31
1621617460000|2021-05-21 17:17:40|83372.8|83322.8|83375.1|83325.1|83375.6|83325.6|83372.5|83322.5|32
1621617470000|2021-05-21 17:17:50|83375.5|83325.5|83369.3|83319.3|83375.5|83325.5|83368.6|83318.6|46
1621617480000|2021-05-21 17:18:00|83369.1|83319.1|83371.6|83321.6|83372.1|83322.1|83368.6|83318.6|42
1621617490000|2021-05-21 17:18:10|83372.1|83322.1|83372.4|83322.4|83374.2|83324.2|83369.9|83319.9|38
1621617500000|2021-05-21 17:18:20|83372.7|83322.7|83373.8|83323.8|83374.4|83324.4|83372.7|83322.7|26
1621617510000|2021-05-21 17:18:30|83373.5|83323.5|83373.5|83323.5|83373.8|83323.8|83373.2|83323.2|16
1621617520000|2021-05-21 17:18:40|83373.4|83323.4|83374.6|83324.6|83374.7|83324.7|83371.9|83321.9|39
1621617530000|2021-05-21 17:18:50|83374.8|83324.8|83375.5|83325.5|83375.5|83325.5|83373.3|83323.3|30
1621617540000|2021-05-21 17:19:00|83375.3|83325.3|83375.7|83325.7|83377.4|83327.4|83375.1|83325.1|40
1621617550000|2021-05-21 17:19:10|83375.8|83325.8|83380.3|83330.3|83381.1|83331.1|83375.8|83325.8|30
1621617560000|2021-05-21 17:19:20|83382.1|83332.1|83378.5|83328.5|83382.1|83332.1|83377.4|83327.4|32
1621617570000|2021-05-21 17:19:30|83378.9|83328.9|83379.1|83329.1|83379.9|83329.9|83377.9|83327.9|35
1621617580000|2021-05-21 17:19:40|83378.9|83328.9|83379.3|83329.3|83380|83330|83378|83328|32
1621617590000|2021-05-21 17:19:50|83379.5|83329.5|83377.9|83327.9|83379.6|83329.6|83376.6|83326.6|34
1621617600000|2021-05-21 17:20:00|83378.4|83328.4|83378.2|83328.2|83378.6|83328.6|83376|83326|36
1621617610000|2021-05-21 17:20:10|83378.1|83328.1|83377.9|83327.9|83378.2|83328.2|83377|83327|14
1621617620000|2021-05-21 17:20:20|83378|83328|83377.7|83327.7|83379.2|83329.2|83377.7|83327.7|20
1621617630000|2021-05-21 17:20:30|83377.9|83327.9|83378.7|83328.7|83379.9|83329.9|83377.5|83327.5|29
1621617640000|2021-05-21 17:20:40|83379.1|83329.1|83377.7|83327.7|83379.3|83329.3|83377.1|83327.1|40
1621617650000|2021-05-21 17:20:50|83378|83328|83378.1|83328.1|83378.7|83328.7|83376.8|83326.8|38
1621617660000|2021-05-21 17:21:00|83377.7|83327.7|83378.6|83328.6|83379.3|83329.3|83377.6|83327.6|33
1621617670000|2021-05-21 17:21:10|83378|83328|83375.8|83325.8|83378.2|83328.2|83375.1|83325.1|22
1621617680000|2021-05-21 17:21:20|83376.5|83326.5|83374|83324|83376.5|83326.5|83374|83324|45
1621617690000|2021-05-21 17:21:30|83373.8|83323.8|83371.5|83321.5|83375|83325|83369.9|83319.9|35
1621617700000|2021-05-21 17:21:40|83371.2|83321.2|83371.6|83321.6|83372.7|83322.7|83370.7|83320.7|32
1621617710000|2021-05-21 17:21:50|83372.1|83322.1|83372.3|83322.3|83373.1|83323.1|83370.6|83320.6|24
1621617720000|2021-05-21 17:22:00|83372.1|83322.1|83371.8|83321.8|83372.8|83322.8|83371.3|83321.3|38
1621617730000|2021-05-21 17:22:10|83371.9|83321.9|83372|83322|83372.8|83322.8|83370.5|83320.5|34
1621617740000|2021-05-21 17:22:20|83372.1|83322.1|83367.2|83317.2|83372.1|83322.1|83364.5|83314.5|52
1621617750000|2021-05-21 17:22:30|83366.5|83316.5|83359.7|83309.7|83367.1|83317.1|83358.6|83308.6|42
1621617760000|2021-05-21 17:22:40|83359.8|83309.8|83360.6|83310.6|83361.1|83311.1|83358.6|83308.6|36
1621617770000|2021-05-21 17:22:50|83360.5|83310.5|83360.3|83310.3|83361.7|83311.7|83360.2|83310.2|31
1621617780000|2021-05-21 17:23:00|83360.2|83310.2|83357.6|83307.6|83360.3|83310.3|83356.7|83306.7|36
1621617790000|2021-05-21 17:23:10|83357.4|83307.4|83356.5|83306.5|83358.1|83308.1|83356.5|83306.5|31
1621617800000|2021-05-21 17:23:20|83356.9|83306.9|83357.3|83307.3|83357.8|83307.8|83356.9|83306.9|13
1621617810000|2021-05-21 17:23:30|83357.7|83307.7|83356.9|83306.9|83357.8|83307.8|83356.2|83306.2|29
1621617820000|2021-05-21 17:23:40|83357|83307|83361.1|83311.1|83362.1|83312.1|83357|83307|19
1621617830000|2021-05-21 17:23:50|83360.7|83310.7|83361.7|83311.7|83363.1|83313.1|83360.4|83310.4|40
1621617840000|2021-05-21 17:24:00|83361.8|83311.8|83363.5|83313.5|83364.9|83314.9|83361|83311|54
1621617850000|2021-05-21 17:24:10|83363.6|83313.6|83361.2|83311.2|83363.7|83313.7|83360.9|83310.9|31
1621617860000|2021-05-21 17:24:20|83361|83311|83362.1|83312.1|83362.4|83312.4|83361|83311|32
1621617870000|2021-05-21 17:24:30|83362.2|83312.2|83365.7|83315.7|83365.7|83315.7|83361.7|83311.7|28
1621617880000|2021-05-21 17:24:40|83365.9|83315.9|83364.6|83314.6|83367.4|83317.4|83364.4|83314.4|42
1621617890000|2021-05-21 17:24:50|83364.3|83314.3|83365.6|83315.6|83365.7|83315.7|83364.3|83314.3|38
1621617900000|2021-05-21 17:25:00|83365.3|83315.3|83363.5|83313.5|83365.5|83315.5|83363.4|83313.4|20
1621617910000|2021-05-21 17:25:10|83363.6|83313.6|83362.9|83312.9|83364.6|83314.6|83361.1|83311.1|34
1621617920000|2021-05-21 17:25:20|83362.6|83312.6|83363.6|83313.6|83364.2|83314.2|83361.9|83311.9|46
1621617930000|2021-05-21 17:25:30|83363.8|83313.8|83365|83315|83366.8|83316.8|83363.4|83313.4|49
1621617940000|2021-05-21 17:25:40|83365.2|83315.2|83366.8|83316.8|83367|83317|83364.7|83314.7|31
1621617950000|2021-05-21 17:25:50|83366.9|83316.9|83365.7|83315.7|83367.4|83317.4|83365.7|83315.7|31
1621617960000|2021-05-21 17:26:00|83366.1|83316.1|83364|83314|83369|83319|83358.5|83308.5|62
1621617970000|2021-05-21 17:26:10|83363.9|83313.9|83368|83318|83368.8|83318.8|83363.9|83313.9|38
1621617980000|2021-05-21 17:26:20|83368.1|83318.1|83367.5|83317.5|83368.1|83318.1|83367.2|83317.2|16
1621617990000|2021-05-21 17:26:30|83367.8|83317.8|83373.3|83323.3|83373.6|83323.6|83367.7|83317.7|55
1621618000000|2021-05-21 17:26:40|83373.2|83323.2|83372.1|83322.1|83373.2|83323.2|83371.6|83321.6|38
1621618010000|2021-05-21 17:26:50|83372.2|83322.2|83373.9|83323.9|83374.3|83324.3|83372|83322|16
1621618020000|2021-05-21 17:27:00|83373.1|83323.1|83374.2|83324.2|83374.2|83324.2|83373|83323|19
1621618030000|2021-05-21 17:27:10|83373.8|83323.8|83368.8|83318.8|83373.8|83323.8|83366.3|83316.3|35
1621618040000|2021-05-21 17:27:20|83368.7|83318.7|83370.5|83320.5|83371|83321|83368.7|83318.7|35
1621618050000|2021-05-21 17:27:30|83370.1|83320.1|83362.8|83312.8|83371.2|83323.2|83348.1|83309.7|26
1621618060000|2021-05-21 17:27:40|83362.3|83312.3|83361.7|83311.7|83365.2|83321.9|83344.4|83306.3|62
1621618070000|2021-05-21 17:27:50|83361.5|83311.5|83360.1|83310.1|83363.7|83313.7|83359.5|83309.5|50
1621618080000|2021-05-21 17:28:00|83360.2|83310.2|83359.9|83309.9|83360.8|83310.8|83359.3|83309.3|40
1621618090000|2021-05-21 17:28:10|83359.7|83309.7|83358.4|83308.4|83361.1|83311.1|83358.2|83308.2|36
1621618100000|2021-05-21 17:28:20|83357.9|83307.9|83359.5|83309.5|83359.9|83309.9|83357.4|83307.4|40
1621618110000|2021-05-21 17:28:30|83359.3|83309.3|83361.9|83311.9|83364.2|83314.2|83358.9|83308.9|38
1621618120000|2021-05-21 17:28:40|83361.4|83311.4|83359.4|83309.4|83362.1|83312.1|83359.2|83309.2|38
1621618130000|2021-05-21 17:28:50|83359.7|83309.7|83360.5|83310.5|83361.1|83311.1|83359.7|83309.7|25
1621618140000|2021-05-21 17:29:00|83360.1|83310.1|83358.8|83308.8|83360.2|83310.2|83358.7|83308.7|29
1621618150000|2021-05-21 17:29:10|83358.9|83308.9|83355.8|83305.8|83358.9|83308.9|83355.8|83305.8|32
1621618160000|2021-05-21 17:29:20|83355.9|83305.9|83355.2|83305.2|83355.9|83305.9|83354.2|83304.2|29
1621618170000|2021-05-21 17:29:30|83355.3|83305.3|83355.6|83305.6|83358.3|83308.3|83355.3|83305.3|39
1621618180000|2021-05-21 17:29:40|83355.7|83305.7|83356.2|83306.2|83356.9|83306.9|83354.6|83304.6|46
1621618190000|2021-05-21 17:29:50|83356.3|83306.3|83355.3|83305.3|83356.6|83306.6|83355.3|83305.3|22
1621618200000|2021-05-21 17:30:00|83355|83305|83351.4|83301.4|83355.6|83305.6|83351.2|83301.2|49
1621618210000|2021-05-21 17:30:10|83351.3|83301.3|83351.3|83301.3|83353.7|83303.7|83351.1|83301.1|50
1621618220000|2021-05-21 17:30:20|83351.8|83301.8|83353.5|83303.5|83354|83304|83351.4|83301.4|44
1621618230000|2021-05-21 17:30:30|83353.9|83303.9|83353.3|83303.3|83355.1|83305.1|83352.5|83302.5|45
1621618240000|2021-05-21 17:30:40|83352.8|83302.8|83351.8|83301.8|83353.1|83303.1|83351|83301|12
1621618250000|2021-05-21 17:30:50|83351.7|83301.7|83351|83301|83352.6|83302.6|83350.6|83300.6|27
1621618260000|2021-05-21 17:31:00|83350.9|83300.9|83352.2|83302.2|83354.8|83304.8|83350.7|83300.7|35
1621618270000|2021-05-21 17:31:10|83351.7|83301.7|83353.2|83303.2|83353.3|83303.3|83351.5|83301.5|43
1621618280000|2021-05-21 17:31:20|83352.3|83302.3|83352.1|83302.1|83354|83304|83352|83302|42
1621618290000|2021-05-21 17:31:30|83351.7|83301.7|83352.1|83302.1|83355.7|83305.7|83350.7|83300.7|55
1621618300000|2021-05-21 17:31:40|83352.2|83302.2|83352.5|83302.5|83354.1|83304.1|83351.5|83301.5|40
1621618310000|2021-05-21 17:31:50|83352.3|83302.3|83354.8|83304.8|83356.5|83306.5|83351.9|83301.9|32
1621618320000|2021-05-21 17:32:00|83355.7|83305.7|83356.2|83306.2|83358.9|83308.9|83355.5|83305.5|41
1621618330000|2021-05-21 17:32:10|83356.3|83306.3|83348.3|83298.3|83357.5|83307.5|83347.1|83297.1|34
1621618340000|2021-05-21 17:32:20|83347.5|83297.5|83347.8|83297.8|83348.9|83298.9|83346.6|83296.6|26
1621618350000|2021-05-21 17:32:30|83347.9|83297.9|83346.4|83296.4|83348.4|83298.4|83346.4|83296.4|22
1621618360000|2021-05-21 17:32:40|83346.5|83296.5|83348.1|83298.1|83348.1|83298.1|83346.2|83296.2|19
1621618370000|2021-05-21 17:32:50|83347.9|83297.9|83347.7|83297.7|83347.9|83297.9|83347.1|83297.1|15
1621618380000|2021-05-21 17:33:00|83347.5|83297.5|83346.9|83296.9|83347.9|83297.9|83346.9|83296.9|23
1621618390000|2021-05-21 17:33:10|83347|83297|83346.3|83296.3|83347.6|83297.6|83346.3|83296.3|23
1621618400000|2021-05-21 17:33:20|83346.6|83296.6|83345.6|83295.6|83347.5|83297.5|83344.8|83294.8|24
1621618410000|2021-05-21 17:33:30|83345.2|83295.2|83346.3|83296.3|83347.1|83297.1|83345.2|83295.2|27
1621618420000|2021-05-21 17:33:40|83345.2|83295.2|83349.2|83299.2|83349.4|83299.4|83343.8|83293.8|61
1621618430000|2021-05-21 17:33:50|83349.1|83299.1|83350|83300|83351.4|83301.4|83348.3|83298.3|53
1621618440000|2021-05-21 17:34:00|83350.2|83300.2|83349.1|83299.1|83350.2|83300.2|83348.9|83298.9|31
1621618450000|2021-05-21 17:34:10|83348.8|83298.8|83348.5|83298.5|83349.5|83299.5|83348.5|83298.5|16
1621618460000|2021-05-21 17:34:20|83348.6|83298.6|83349.1|83299.1|83350|83300|83348|83298|45
1621618470000|2021-05-21 17:34:30|83349.2|83299.2|83339.2|83289.2|83350|83300|83339.1|83289.1|54
1621618480000|2021-05-21 17:34:40|83339|83289|83335.8|83285.8|83341.2|83291.2|83335.3|83285.3|42
1621618490000|2021-05-21 17:34:50|83335.9|83285.9|83335.5|83285.5|83336.6|83286.6|83335.1|83285.1|24
1621618500000|2021-05-21 17:35:00|83335.7|83285.7|83342.6|83292.6|83343.9|83293.9|83334.6|83284.6|38
1621618510000|2021-05-21 17:35:10|83342.7|83292.7|83340.6|83290.6|83342.8|83292.8|83340.4|83290.4|36
1621618520000|2021-05-21 17:35:20|83340.7|83290.7|83339.8|83289.8|83340.8|83290.8|83338.9|83288.9|27
1621618530000|2021-05-21 17:35:30|83339.6|83289.6|83342.8|83292.8|83344.2|83294.2|83339.6|83289.6|24
1621618540000|2021-05-21 17:35:40|83342.7|83292.7|83344.9|83294.9|83346.8|83296.8|83341.1|83291.1|49
1621618550000|2021-05-21 17:35:50|83343.2|83293.2|83346.7|83296.7|83348|83298|83343.2|83293.2|62
1621618560000|2021-05-21 17:36:00|83346.6|83296.6|83348.7|83298.7|83349|83299|83344.6|83294.6|58
1621618570000|2021-05-21 17:36:10|83348.5|83298.5|83346.9|83296.9|83348.5|83298.5|83343.4|83293.4|51
1621618580000|2021-05-21 17:36:20|83346.7|83296.7|83347.7|83297.7|83348.9|83298.9|83346.5|83296.5|36
1621618590000|2021-05-21 17:36:30|83348.3|83298.3|83347.5|83297.5|83348.6|83298.6|83347.1|83297.1|24
1621618600000|2021-05-21 17:36:40|83347.7|83297.7|83346.8|83296.8|83349.3|83299.3|83346.6|83296.6|31
1621618610000|2021-05-21 17:36:50|83347.4|83297.4|83347.6|83297.6|83348.5|83298.5|83346.7|83296.7|33
1621618620000|2021-05-21 17:37:00|83347.8|83297.8|83348.9|83298.9|83349.6|83299.6|83346|83296|36
1621618630000|2021-05-21 17:37:10|83348.7|83298.7|83345.1|83295.1|83349|83299|83344.4|83294.4|35
1621618640000|2021-05-21 17:37:20|83345|83295|83341.9|83291.9|83346.7|83296.7|83341.8|83291.8|39
1621618650000|2021-05-21 17:37:30|83341.3|83291.3|83342.3|83292.3|83343.8|83293.8|83340.9|83290.9|38
1621618660000|2021-05-21 17:37:40|83342.8|83292.8|83341.4|83291.4|83342.8|83292.8|83341|83291|25
1621618670000|2021-05-21 17:37:50|83341.6|83291.6|83338.4|83288.4|83341.7|83291.7|83336.4|83286.4|44
1621618680000|2021-05-21 17:38:00|83338.3|83288.3|83336.7|83286.7|83338.3|83288.3|83336.7|83286.7|40
1621618690000|2021-05-21 17:38:10|83336.1|83286.1|83334.4|83284.4|83337.1|83287.1|83334.3|83284.3|47
1621618700000|2021-05-21 17:38:20|83334.5|83284.5|83342.8|83292.8|83343.4|83293.4|83334.3|83284.3|47
1621618710000|2021-05-21 17:38:30|83341.5|83291.5|83344.1|83294.1|83345.8|83295.8|83341.5|83291.5|45
1621618720000|2021-05-21 17:38:40|83343.6|83293.6|83342.2|83292.2|83344.6|83294.6|83342.2|83292.2|31
1621618730000|2021-05-21 17:38:50|83342.5|83292.5|83340.1|83290.1|83342.9|83292.9|83339.4|83289.4|41
1621618740000|2021-05-21 17:39:00|83339.7|83289.7|83341.3|83291.3|83341.8|83291.8|83339|83289|28
1621618750000|2021-05-21 17:39:10|83341.2|83291.2|83342.9|83292.9|83345.4|83295.4|83341.1|83291.1|31
1621618760000|2021-05-21 17:39:20|83342.8|83292.8|83343.5|83293.5|83343.5|83293.5|83341.2|83291.2|40
1621618770000|2021-05-21 17:39:30|83343|83293|83342.5|83292.5|83343.4|83293.4|83341.5|83291.5|35
1621618780000|2021-05-21 17:39:40|83342.8|83292.8|83340.8|83290.8|83342.8|83292.8|83340.8|83290.8|26
1621618790000|2021-05-21 17:39:50|83341|83291|83334.5|83284.5|83341|83291|83332.4|83282.4|40
1621618800000|2021-05-21 17:40:00|83334.7|83284.7|83334.6|83284.6|83336.4|83286.4|83332.5|83282.5|26
1621618810000|2021-05-21 17:40:10|83336|83286|83335.6|83285.6|83336.3|83286.3|83334.8|83284.8|26
1621618820000|2021-05-21 17:40:20|83335.9|83285.9|83335.9|83285.9|83336.6|83286.6|83334.9|83284.9|23
1621618830000|2021-05-21 17:40:30|83336.1|83286.1|83333.2|83283.2|83336.4|83286.4|83331.8|83281.8|37
1621618840000|2021-05-21 17:40:40|83332.6|83282.6|83331.3|83281.3|83335.1|83285.1|83331.3|83281.3|36
1621618850000|2021-05-21 17:40:50|83331.7|83281.7|83331.6|83281.6|83334.5|83284.5|83327.3|83277.3|42
1621618860000|2021-05-21 17:41:00|83331.7|83281.7|83328.9|83278.9|83331.7|83281.7|83328.9|83278.9|39
1621618870000|2021-05-21 17:41:10|83329.1|83279.1|83329|83279|83331.4|83281.4|83328.5|83278.5|33
1621618880000|2021-05-21 17:41:20|83329.7|83279.7|83328|83278|83329.8|83279.8|83327.2|83277.2|22
1621618890000|2021-05-21 17:41:30|83327.8|83277.8|83316.2|83266.2|83328.5|83278.5|83316.2|83266.2|45
1621618900000|2021-05-21 17:41:40|83316.5|83266.5|83317.6|83267.6|83317.9|83267.9|83315.4|83265.4|33
1621618910000|2021-05-21 17:41:50|83317.4|83267.4|83318.5|83268.5|83318.7|83268.7|83316.8|83266.8|30
1621618920000|2021-05-21 17:42:00|83318.4|83268.4|83321.3|83271.3|83322.1|83272.1|83317.9|83267.9|39
1621618930000|2021-05-21 17:42:10|83321.4|83271.4|83321.5|83271.5|83321.8|83271.8|83321.2|83271.2|23
1621618940000|2021-05-21 17:42:20|83321.8|83271.8|83325.8|83275.8|83325.8|83275.8|83321.8|83271.8|30
1621618950000|2021-05-21 17:42:30|83326.6|83276.6|83326.9|83276.9|83328.4|83278.4|83326.2|83276.2|31
1621618960000|2021-05-21 17:42:40|83327.2|83277.2|83326.1|83276.1|83327.6|83277.6|83326.1|83276.1|21
1621618970000|2021-05-21 17:42:50|83326.2|83276.2|83325|83275|83326.3|83276.3|83325|83275|18
1621618980000|2021-05-21 17:43:00|83325.3|83275.3|83324.5|83274.5|83325.3|83275.3|83323.8|83273.8|29
1621618990000|2021-05-21 17:43:10|83325.1|83275.1|83324.5|83274.5|83325.2|83275.2|83324|83274|15
1621619000000|2021-05-21 17:43:20|83324.2|83274.2|83324.5|83274.5|83325|83275|83323.6|83273.6|18
1621619010000|2021-05-21 17:43:30|83324.6|83274.6|83326.7|83276.7|83327.1|83277.1|83324.6|83274.6|22
1621619020000|2021-05-21 17:43:40|83327.2|83277.2|83326.7|83276.7|83328|83278|83326.2|83276.2|35
1621619030000|2021-05-21 17:43:50|83326.9|83276.9|83325.5|83275.5|83327.5|83277.5|83324|83274|46
1621619040000|2021-05-21 17:44:00|83325.2|83275.2|83318.9|83268.9|83325.2|83275.2|83318.3|83268.3|50
1621619050000|2021-05-21 17:44:10|83318.6|83268.6|83319.2|83269.2|83320|83270|83318.6|83268.6|24
1621619060000|2021-05-21 17:44:20|83318.6|83268.6|83318.5|83268.5|83319.1|83269.1|83317.9|83267.9|26
1621619070000|2021-05-21 17:44:30|83318.6|83268.6|83316.9|83266.9|83318.6|83268.6|83316.9|83266.9|20
1621619080000|2021-05-21 17:44:40|83317|83267|83316.9|83266.9|83318.2|83268.2|83315.3|83265.3|40
1621619090000|2021-05-21 17:44:50|83316.8|83266.8|83318.7|83268.7|83319.3|83269.3|83315.6|83265.6|39
1621619100000|2021-05-21 17:45:00|83318.6|83268.6|83313.9|83263.9|83318.8|83268.8|83312.6|83262.6|30
1621619110000|2021-05-21 17:45:10|83313.1|83263.1|83311.6|83261.6|83314.3|83264.3|83310.5|83260.5|45
1621619120000|2021-05-21 17:45:20|83311.8|83261.8|83314.3|83264.3|83316.5|83266.5|83310.9|83260.9|46
1621619130000|2021-05-21 17:45:30|83314|83264|83314.3|83264.3|83314.9|83264.9|83313.7|83263.7|31
1621619140000|2021-05-21 17:45:40|83314.4|83264.4|83315|83265|83315.1|83265.1|83313.8|83263.8|24
1621619150000|2021-05-21 17:45:50|83314.6|83264.6|83314.1|83264.1|83315.5|83265.5|83314.1|83264.1|24
1621619160000|2021-05-21 17:46:00|83314.4|83264.4|83313.8|83263.8|83316.1|83266.1|83312.8|83262.8|37
1621619170000|2021-05-21 17:46:10|83313.7|83263.7|83313.4|83263.4|83314.5|83264.5|83312.9|83262.9|36
1621619180000|2021-05-21 17:46:20|83313.2|83263.2|83315.7|83265.7|83317.2|83267.2|83312.8|83262.8|52
1621619190000|2021-05-21 17:46:30|83315.2|83265.2|83315.6|83265.6|83316.3|83266.3|83314.9|83264.9|43
1621619200000|2021-05-21 17:46:40|83315.7|83265.7|83316|83266|83316|83266|83311.1|83261.1|54
1621619210000|2021-05-21 17:46:50|83315.5|83265.5|83315.7|83265.7|83316|83266|83313.2|83263.2|36
1621619220000|2021-05-21 17:47:00|83316|83266|83310.4|83260.4|83316|83266|83309.8|83259.8|59
1621619230000|2021-05-21 17:47:10|83310.7|83260.7|83310.6|83260.6|83311.4|83261.4|83309.2|83259.2|48
1621619240000|2021-05-21 17:47:20|83310.7|83260.7|83308|83258|83310.7|83260.7|83307.2|83257.2|46
1621619250000|2021-05-21 17:47:30|83308.2|83258.2|83308.6|83258.6|83309.3|83259.3|83306.6|83256.6|41
1621619260000|2021-05-21 17:47:40|83308.4|83258.4|83305.8|83255.8|83308.6|83258.6|83305.7|83255.7|47
1621619270000|2021-05-21 17:47:50|83306.5|83256.5|83304|83254|83307|83257|83303.8|83253.8|37
1621619280000|2021-05-21 17:48:00|83304.1|83254.1|83304.9|83254.9|83306.3|83256.3|83302.8|83252.8|53
1621619290000|2021-05-21 17:48:10|83304.6|83254.6|83304.7|83254.7|83306.4|83256.4|83304.6|83254.6|23
1621619300000|2021-05-21 17:48:20|83304.5|83254.5|83305.8|83255.8|83306.9|83256.9|83304.2|83254.2|30
1621619310000|2021-05-21 17:48:30|83305.7|83255.7|83303.2|83253.2|83305.9|83255.9|83302.7|83252.7|44
1621619320000|2021-05-21 17:48:40|83303.3|83253.3|83303.7|83253.7|83304.1|83254.1|83302.3|83252.3|25
1621619330000|2021-05-21 17:48:50|83304|83254|83303|83253|83304|83254|83302.2|83252.2|26
1621619340000|2021-05-21 17:49:00|83303.1|83253.1|83306.2|83256.2|83306.3|83256.3|83302|83252|41
1621619350000|2021-05-21 17:49:10|83305.3|83255.3|83307.8|83257.8|83309.3|83259.3|83305|83255|37
1621619360000|2021-05-21 17:49:20|83308.6|83258.6|83306.5|83256.5|83308.6|83258.6|83306.4|83256.4|50
1621619370000|2021-05-21 17:49:30|83306|83256|83306.3|83256.3|83306.8|83256.8|83305.5|83255.5|29
1621619380000|2021-05-21 17:49:40|83306.2|83256.2|83302.7|83252.7|83307.4|83257.4|83301.6|83251.6|37
1621619390000|2021-05-21 17:49:50|83303.1|83253.1|83299.9|83249.9|83303.6|83253.6|83299.3|83249.3|44
1621619400000|2021-05-21 17:50:00|83299.6|83249.6|83304.9|83254.9|83306.7|83256.7|83298.2|83248.2|48
1621619410000|2021-05-21 17:50:10|83305|83255|83304.5|83254.5|83306.1|83256.1|83304.1|83254.1|26
1621619420000|2021-05-21 17:50:20|83304.7|83254.7|83306.5|83256.5|83307.2|83257.2|83304.1|83254.1|34
1621619430000|2021-05-21 17:50:30|83306.8|83256.8|83305.6|83255.6|83306.8|83256.8|83304.7|83254.7|30
1621619440000|2021-05-21 17:50:40|83305.5|83255.5|83304.4|83254.4|83306.5|83256.5|83302.5|83252.5|42
1621619450000|2021-05-21 17:50:50|83304.5|83254.5|83302.6|83252.6|83305.3|83255.3|83302.6|83252.6|26
1621619460000|2021-05-21 17:51:00|83303.7|83253.7|83307.8|83257.8|83309.6|83259.6|83302.4|83252.4|38
1621619470000|2021-05-21 17:51:10|83308.1|83258.1|83308.7|83258.7|83309.7|83259.7|83305.6|83255.6|24
1621619480000|2021-05-21 17:51:20|83308.4|83258.4|83307.3|83257.3|83308.4|83258.4|83305.9|83255.9|21
1621619490000|2021-05-21 17:51:30|83307.4|83257.4|83307|83257|83307.8|83257.8|83306.4|83256.4|15
1621619500000|2021-05-21 17:51:40|83307.1|83257.1|83307.2|83257.2|83307.8|83257.8|83306.6|83256.6|26
1621619510000|2021-05-21 17:51:50|83307.4|83257.4|83306.9|83256.9|83307.5|83257.5|83306|83256|12
1621619520000|2021-05-21 17:52:00|83307|83257|83304.8|83254.8|83307.4|83257.4|83304|83254|25
1621619530000|2021-05-21 17:52:10|83304.3|83254.3|83306.8|83256.8|83307.7|83257.7|83304.2|83254.2|31
1621619540000|2021-05-21 17:52:20|83307|83257|83305.8|83255.8|83307.1|83257.1|83304.7|83254.7|16
1621619550000|2021-05-21 17:52:30|83305.7|83255.7|83303.3|83253.3|83305.7|83255.7|83301.7|83251.7|26
1621619560000|2021-05-21 17:52:40|83303.5|83253.5|83306.1|83256.1|83306.4|83256.4|83303.3|83253.3|26
1621619570000|2021-05-21 17:52:50|83306.2|83256.2|83304.6|83254.6|83306.5|83256.5|83304.4|83254.4|21
1621619580000|2021-05-21 17:53:00|83304.5|83254.5|83306.1|83256.1|83306.1|83256.1|83303.4|83253.4|23
1621619590000|2021-05-21 17:53:10|83305.7|83255.7|83306.9|83256.9|83307.1|83257.1|83303.1|83253.1|29
1621619600000|2021-05-21 17:53:20|83307|83257|83307.1|83257.1|83307.2|83257.2|83304.5|83254.5|41
1621619610000|2021-05-21 17:53:30|83306.6|83256.6|83304.5|83254.5|83306.7|83256.7|83302.7|83252.7|30
1621619620000|2021-05-21 17:53:40|83304|83254|83303.8|83253.8|83305|83255|83303.1|83253.1|18
1621619630000|2021-05-21 17:53:50|83303.9|83253.9|83303.2|83253.2|83304.1|83254.1|83300.5|83250.5|19
1621619640000|2021-05-21 17:54:00|83303.5|83253.5|83300.5|83250.5|83303.5|83253.5|83299|83249|25
1621619650000|2021-05-21 17:54:10|83301.1|83251.1|83298.6|83248.6|83301.1|83251.1|83298|83248|20
1621619660000|2021-05-21 17:54:20|83298.9|83248.9|83300.8|83250.8|83300.8|83250.8|83298.6|83248.6|14
1621619670000|2021-05-21 17:54:30|83300.4|83250.4|83301.2|83251.2|83303|83253|83298.8|83248.8|14
1621619680000|2021-05-21 17:54:40|83301.1|83251.1|83301.3|83251.3|83302.8|83252.8|83300.9|83250.9|18
1621619690000|2021-05-21 17:54:50|83301.2|83251.2|83306.5|83256.5|83306.8|83256.8|83296.9|83246.9|32
1621619700000|2021-05-21 17:55:00|83306|83256|83310.7|83260.7|83312.4|83262.4|83306|83256|28
1621619710000|2021-05-21 17:55:10|83311|83261|83310.3|83260.3|83312|83262|83309.9|83259.9|30
1621619720000|2021-05-21 17:55:20|83310.4|83260.4|83313.4|83263.4|83314.8|83264.8|83310|83260|21
1621619730000|2021-05-21 17:55:30|83315.2|83265.2|83315.1|83265.1|83315.2|83265.2|83312.3|83262.3|15
1621619740000|2021-05-21 17:55:40|83314.5|83264.5|83313.6|83263.6|83315.1|83265.1|83313.2|83263.2|29
1621619750000|2021-05-21 17:55:50|83313.5|83263.5|83314.9|83264.9|83315.8|83265.8|83313.1|83263.1|18
1621619760000|2021-05-21 17:56:00|83314.8|83264.8|83307.3|83257.3|83314.8|83264.8|83307.3|83257.3|29
1621619770000|2021-05-21 17:56:10|83307.8|83257.8|83308.6|83258.6|83309.9|83259.9|83307.6|83257.6|23
1621619780000|2021-05-21 17:56:20|83308.7|83258.7|83308.7|83258.7|83308.9|83258.9|83308.4|83258.4|8
1621619790000|2021-05-21 17:56:30|83308.6|83258.6|83309.1|83259.1|83309.2|83259.2|83308|83258|12
1621619800000|2021-05-21 17:56:40|83309.6|83259.6|83311.3|83261.3|83311.7|83261.7|83309.3|83259.3|25
1621619810000|2021-05-21 17:56:50|83311.6|83261.6|83311.2|83261.2|83311.7|83261.7|83311.1|83261.1|9
1621619820000|2021-05-21 17:57:00|83310.8|83260.8|83310.5|83260.5|83311.1|83261.1|83310.1|83260.1|17
1621619830000|2021-05-21 17:57:10|83310.6|83260.6|83309.1|83259.1|83310.7|83260.7|83309.1|83259.1|17
1621619840000|2021-05-21 17:57:20|83309|83259|83310.7|83260.7|83311.2|83261.2|83308.6|83258.6|16
1621619850000|2021-05-21 17:57:30|83310.8|83260.8|83308.6|83258.6|83312.2|83262.2|83308.1|83258.1|38
1621619860000|2021-05-21 17:57:40|83308.5|83258.5|83309|83259|83309.7|83259.7|83308.5|83258.5|16
1621619870000|2021-05-21 17:57:50|83308.7|83258.7|83302.7|83252.7|83309|83259|83301.9|83251.9|28
1621619880000|2021-05-21 17:58:00|83305|83255|83298.6|83248.6|83305|83255|83295.5|83245.5|44
1621619890000|2021-05-21 17:58:10|83298.5|83248.5|83297|83247|83303.6|83253.6|83294.9|83244.9|48
1621619900000|2021-05-21 17:58:20|83296.8|83246.8|83297.5|83247.5|83298.6|83248.6|83296|83246|30
1621619910000|2021-05-21 17:58:30|83296.9|83246.9|83301.3|83251.3|83302|83252|83296.9|83246.9|25
1621619920000|2021-05-21 17:58:40|83301.2|83251.2|83293.8|83243.8|83301.2|83251.2|83293.2|83243.2|30
1621619930000|2021-05-21 17:58:50|83292.9|83242.9|83294.7|83244.7|83295.7|83245.7|83291.1|83241.1|21
1621619940000|2021-05-21 17:59:00|83294.9|83244.9|83298.9|83248.9|83300.3|83250.3|83294.9|83244.9|34
1621619950000|2021-05-21 17:59:10|83299.1|83249.1|83294.9|83244.9|83299.1|83249.1|83294.7|83244.7|33
1621619960000|2021-05-21 17:59:20|83294.2|83244.2|83289|83239|83294.2|83244.2|83289|83239|31
1621619970000|2021-05-21 17:59:30|83289.4|83239.4|83286.4|83236.4|83291.9|83241.9|83285.7|83235.7|32
1621619980000|2021-05-21 17:59:40|83286.3|83236.3|83284.6|83234.6|83286.9|83236.9|83284.2|83234.2|21
1621619990000|2021-05-21 17:59:50|83284.8|83234.8|83284.4|83234.4|83284.8|83234.8|83282.3|83232.3|21
1621620000000|2021-05-21 18:00:00|83284.3|83234.3|83283.5|83233.5|83284.3|83234.3|83281.1|83231.1|30
1621620010000|2021-05-21 18:00:10|83283.6|83233.6|83289.7|83239.7|83290.7|83240.7|83282.6|83232.6|50
1621620020000|2021-05-21 18:00:20|83290|83240|83293.8|83243.8|83293.8|83243.8|83290|83240|29
1621620030000|2021-05-21 18:00:30|83293.4|83243.4|83293.8|83243.8|83293.9|83243.9|83292.8|83242.8|29
1621620040000|2021-05-21 18:00:40|83293.7|83243.7|83295|83245|83295.2|83245.2|83293.4|83243.4|24
1621620050000|2021-05-21 18:00:50|83294.6|83244.6|83294.5|83244.5|83294.8|83244.8|83294|83244|16
1621620060000|2021-05-21 18:01:00|83294.2|83244.2|83293|83243|83294.4|83244.4|83292.9|83242.9|24
1621620070000|2021-05-21 18:01:10|83293.1|83243.1|83290.8|83240.8|83293.1|83243.1|83290.7|83240.7|27
1621620080000|2021-05-21 18:01:20|83290.9|83240.9|83290.3|83240.3|83290.9|83240.9|83289|83239|28
1621620090000|2021-05-21 18:01:30|83290.1|83240.1|83286|83236|83290.1|83240.1|83285.3|83235.3|32
1621620100000|2021-05-21 18:01:40|83285.9|83235.9|83286.6|83236.6|83287.2|83237.2|83285.9|83235.9|17
1621620110000|2021-05-21 18:01:50|83286.8|83236.8|83286.6|83236.6|83287.1|83237.1|83286.3|83236.3|15
1621620120000|2021-05-21 18:02:00|83286.5|83236.5|83286.2|83236.2|83287.1|83237.1|83285.8|83235.8|20
1621620130000|2021-05-21 18:02:10|83286.6|83236.6|83293|83243|83293.5|83243.5|83286.6|83236.6|37
1621620140000|2021-05-21 18:02:20|83293.3|83243.3|83282.5|83232.5|83293.3|83243.3|83282.5|83232.5|28
1621620150000|2021-05-21 18:02:30|83283.4|83233.4|83281.9|83231.9|83283.7|83233.7|83281.7|83231.7|30
1621620160000|2021-05-21 18:02:40|83281.6|83231.6|83280.5|83230.5|83281.9|83231.9|83280.5|83230.5|13
1621620170000|2021-05-21 18:02:50|83280.3|83230.3|83280.3|83230.3|83280.7|83230.7|83280.1|83230.1|13
1621620180000|2021-05-21 18:03:00|83279.4|83229.4|83287|83237|83287.5|83237.5|83279.4|83229.4|30
1621620190000|2021-05-21 18:03:10|83287.1|83237.1|83282.4|83232.4|83287.2|83237.2|83282.3|83232.3|25
1621620200000|2021-05-21 18:03:20|83282.5|83232.5|83281.6|83231.6|83282.6|83232.6|83280.6|83230.6|18
1621620210000|2021-05-21 18:03:30|83281.5|83231.5|83279.6|83229.6|83281.5|83231.5|83279.4|83229.4|25
1621620220000|2021-05-21 18:03:40|83279.7|83229.7|83282.6|83232.6|83282.6|83232.6|83279.1|83229.1|17
1621620230000|2021-05-21 18:03:50|83282.5|83232.5|83282.5|83232.5|83282.9|83232.9|83281.8|83231.8|11
1621620240000|2021-05-21 18:04:00|83282.3|83232.3|83284.3|83234.3|83284.4|83234.4|83282.1|83232.1|31
1621620250000|2021-05-21 18:04:10|83284.2|83234.2|83286.7|83236.7|83286.8|83236.8|83284.1|83234.1|22
1621620260000|2021-05-21 18:04:20|83286.8|83236.8|83286.2|83236.2|83288.8|83238.8|83286.2|83236.2|34
1621620270000|2021-05-21 18:04:30|83286.3|83236.3|83287.3|83237.3|83288.1|83238.1|83286.3|83236.3|16
1621620280000|2021-05-21 18:04:40|83287.4|83237.4|83287.3|83237.3|83287.6|83237.6|83286.7|83236.7|10
1621620290000|2021-05-21 18:04:50|83287.2|83237.2|83286|83236|83287.4|83237.4|83285.2|83235.2|27
1621620300000|2021-05-21 18:05:00|83285.9|83235.9|83286.2|83236.2|83286.5|83236.5|83285|83235|33
1621620310000|2021-05-21 18:05:10|83286.1|83236.1|83285.9|83235.9|83286.6|83236.6|83284.6|83234.6|31
1621620320000|2021-05-21 18:05:20|83286|83236|83284.4|83234.4|83286.1|83236.1|83284.4|83234.4|16
1621620330000|2021-05-21 18:05:30|83284.5|83234.5|83285.9|83235.9|83286.5|83236.5|83282.4|83232.4|21
1621620340000|2021-05-21 18:05:40|83286.6|83236.6|83285|83235|83286.6|83236.6|83283.7|83233.7|35
1621620350000|2021-05-21 18:05:50|83285.2|83235.2|83285|83235|83286.2|83236.2|83284.9|83234.9|25
1621620360000|2021-05-21 18:06:00|83285.4|83235.4|83289.7|83239.7|83291.1|83241.1|83285.3|83235.3|44
1621620370000|2021-05-21 18:06:10|83289.4|83239.4|83290|83240|83290.7|83240.7|83288.6|83238.6|20
1621620380000|2021-05-21 18:06:20|83290.3|83240.3|83291.3|83241.3|83291.3|83241.3|83289.5|83239.5|21
1621620390000|2021-05-21 18:06:30|83291.1|83241.1|83295.7|83245.7|83299.5|83249.5|83290.9|83240.9|41
1621620400000|2021-05-21 18:06:40|83295.1|83245.1|83295.3|83245.3|83295.7|83245.7|83294.8|83244.8|32
1621620410000|2021-05-21 18:06:50|83295.4|83245.4|83295.2|83245.2|83295.7|83245.7|83294.4|83244.4|19
1621620420000|2021-05-21 18:07:00|83295.1|83245.1|83294.6|83244.6|83295.9|83245.9|83294.1|83244.1|17
1621620430000|2021-05-21 18:07:10|83295.3|83245.3|83297.7|83247.7|83297.7|83247.7|83292.6|83242.6|36
1621620440000|2021-05-21 18:07:20|83295.9|83245.9|83297.7|83247.7|83298.2|83248.2|83294.6|83244.6|34
1621620450000|2021-05-21 18:07:30|83297.3|83247.3|83297.7|83247.7|83298.1|83248.1|83296.8|83246.8|27
1621620460000|2021-05-21 18:07:40|83297.5|83247.5|83297.9|83247.9|83298.2|83248.2|83296.5|83246.5|18
1621620470000|2021-05-21 18:07:50|83297.4|83247.4|83297.1|83247.1|83298|83248|83296.4|83246.4|26
1621620480000|2021-05-21 18:08:00|83297|83247|83292|83242|83297|83247|83291.6|83241.6|36
1621620490000|2021-05-21 18:08:10|83291.8|83241.8|83287.2|83237.2|83292.5|83242.5|83287.1|83237.1|36
1621620500000|2021-05-21 18:08:20|83286.6|83236.6|83286.5|83236.5|83287.4|83237.4|83285.2|83235.2|50
1621620510000|2021-05-21 18:08:30|83286.1|83236.1|83292.8|83242.8|83292.9|83242.9|83286.1|83236.1|43
1621620520000|2021-05-21 18:08:40|83292.9|83242.9|83293|83243|83293.7|83243.7|83292.1|83242.1|28
1621620530000|2021-05-21 18:08:50|83293.1|83243.1|83292.1|83242.1|83293.1|83243.1|83291.5|83241.5|24
1621620540000|2021-05-21 18:09:00|83292.3|83242.3|83292.5|83242.5|83293.4|83243.4|83292|83242|20
1621620550000|2021-05-21 18:09:10|83292.4|83242.4|83292.2|83242.2|83292.6|83242.6|83291.8|83241.8|18
1621620560000|2021-05-21 18:09:20|83292.3|83242.3|83291.3|83241.3|83292.9|83242.9|83291.1|83241.1|31
1621620570000|2021-05-21 18:09:30|83291.8|83241.8|83291.7|83241.7|83293|83243|83290.8|83240.8|29
1621620580000|2021-05-21 18:09:40|83291.3|83241.3|83293.2|83243.2|83293.8|83243.8|83291.3|83241.3|24
1621620590000|2021-05-21 18:09:50|83293.4|83243.4|83289.9|83239.9|83293.5|83243.5|83289.7|83239.7|33
1621620600000|2021-05-21 18:10:00|83289.7|83239.7|83289.2|83239.2|83291.3|83241.3|83288.2|83238.2|36
1621620610000|2021-05-21 18:10:10|83288.9|83238.9|83290.5|83240.5|83290.9|83240.9|83288.9|83238.9|27
1621620620000|2021-05-21 18:10:20|83290.8|83240.8|83291.9|83241.9|83292.3|83242.3|83289.6|83239.6|22
1621620630000|2021-05-21 18:10:30|83292.1|83242.1|83292.9|83242.9|83292.9|83242.9|83290.6|83240.6|43
1621620640000|2021-05-21 18:10:40|83292.2|83242.2|83289.4|83239.4|83293.2|83243.2|83288|83238|39
1621620650000|2021-05-21 18:10:50|83289.2|83239.2|83290.4|83240.4|83291.5|83241.5|83289.2|83239.2|20
1621620660000|2021-05-21 18:11:00|83290.5|83240.5|83286|83236|83292.2|83242.2|83285.8|83235.8|31
1621620670000|2021-05-21 18:11:10|83286.2|83236.2|83287|83237|83287.3|83237.3|83286.2|83236.2|20
1621620680000|2021-05-21 18:11:20|83287.6|83237.6|83288.2|83238.2|83288.2|83238.2|83286|83236|20
1621620690000|2021-05-21 18:11:30|83288|83238|83286.8|83236.8|83288|83238|83286.1|83236.1|21
1621620700000|2021-05-21 18:11:40|83286.9|83236.9|83283.8|83233.8|83287.7|83237.7|83283.8|83233.8|19
1621620710000|2021-05-21 18:11:50|83284.9|83234.9|83290.2|83240.2|83290.5|83240.5|83284.9|83234.9|31
1621620720000|2021-05-21 18:12:00|83290|83240|83289|83239|83290.4|83240.4|83289|83239|22
1621620730000|2021-05-21 18:12:10|83287.7|83237.7|83288|83238|83288|83238|83287.1|83237.1|15
1621620740000|2021-05-21 18:12:20|83288.2|83238.2|83286.1|83236.1|83288.2|83238.2|83284.2|83234.2|34
1621620750000|2021-05-21 18:12:30|83286|83236|83285.7|83235.7|83286|83236|83285.5|83235.5|10
1621620760000|2021-05-21 18:12:40|83285.6|83235.6|83282.4|83232.4|83285.6|83235.6|83281.3|83231.3|22
1621620770000|2021-05-21 18:12:50|83282.1|83232.1|83282.9|83232.9|83284.6|83234.6|83282|83232|25
1621620780000|2021-05-21 18:13:00|83283.1|83233.1|83284.4|83234.4|83285|83235|83280.4|83230.4|30
1621620790000|2021-05-21 18:13:10|83284.5|83234.5|83283.3|83233.3|83285.4|83235.4|83283.2|83233.2|29
1621620800000|2021-05-21 18:13:20|83283.8|83233.8|83284.9|83234.9|83285.2|83235.2|83281.6|83231.6|28
1621620810000|2021-05-21 18:13:30|83285.1|83235.1|83285.1|83235.1|83285.6|83235.6|83284.9|83234.9|18
1621620820000|2021-05-21 18:13:40|83284.8|83234.8|83285.8|83235.8|83285.8|83235.8|83284.8|83234.8|27
1621620830000|2021-05-21 18:13:50|83285.7|83235.7|83285.7|83235.7|83285.9|83235.9|83285.1|83235.1|15
1621620840000|2021-05-21 18:14:00|83285.2|83235.2|83287|83237|83287.1|83237.1|83285.2|83235.2|17
1621620850000|2021-05-21 18:14:10|83286.9|83236.9|83284.7|83234.7|83287.1|83237.1|83284.7|83234.7|13
1621620860000|2021-05-21 18:14:20|83285|83235|83285.6|83235.6|83286.3|83236.3|83284.9|83234.9|23
1621620870000|2021-05-21 18:14:30|83285.9|83235.9|83286.7|83236.7|83287|83237|83285|83235|19
1621620880000|2021-05-21 18:14:40|83286.4|83236.4|83286|83236|83287|83237|83285.4|83235.4|25
1621620890000|2021-05-21 18:14:50|83285.2|83235.2|83285.9|83235.9|83286|83236|83285.2|83235.2|17
1621620900000|2021-05-21 18:15:00|83286|83236|83286.5|83236.5|83286.6|83236.6|83282.3|83232.3|37
1621620910000|2021-05-21 18:15:10|83287|83237|83287.1|83237.1|83287.3|83237.3|83285.3|83235.3|25
1621620920000|2021-05-21 18:15:20|83287|83237|83285.6|83235.6|83287.8|83237.8|83283.7|83233.7|33
1621620930000|2021-05-21 18:15:30|83285.4|83235.4|83288.4|83238.4|83289.2|83239.2|83285.4|83235.4|29
1621620940000|2021-05-21 18:15:40|83288.3|83238.3|83287.9|83237.9|83289.3|83239.3|83287.3|83237.3|28
1621620950000|2021-05-21 18:15:50|83288.1|83238.1|83284.1|83234.1|83288.2|83238.2|83284.1|83234.1|28
1621620960000|2021-05-21 18:16:00|83284.2|83234.2|83283.9|83233.9|83285.4|83235.4|83283.4|83233.4|40
1621620970000|2021-05-21 18:16:10|83284.2|83234.2|83285.8|83235.8|83286.1|83236.1|83284.2|83234.2|18
1621620980000|2021-05-21 18:16:20|83286.1|83236.1|83284.5|83234.5|83286.2|83236.2|83284.3|83234.3|22
1621620990000|2021-05-21 18:16:30|83285.6|83235.6|83283.6|83233.6|83285.6|83235.6|83280.3|83230.3|36
1621621000000|2021-05-21 18:16:40|83283.8|83233.8|83284.3|83234.3|83285.1|83235.1|83283.4|83233.4|35
1621621010000|2021-05-21 18:16:50|83284.2|83234.2|83283.4|83233.4|83285.4|83235.4|83281.9|83231.9|42
1621621020000|2021-05-21 18:17:00|83283.5|83233.5|83284.1|83234.1|83285|83235|83280.7|83230.7|33
1621621030000|2021-05-21 18:17:10|83284|83234|83283.4|83233.4|83284.8|83234.8|83283.4|83233.4|15
1621621040000|2021-05-21 18:17:20|83283.6|83233.6|83286.5|83236.5|83286.5|83236.5|83283.6|83233.6|22
1621621050000|2021-05-21 18:17:30|83286.4|83236.4|83285.4|83235.4|83286.5|83236.5|83281.9|83231.9|28
1621621060000|2021-05-21 18:17:40|83285.2|83235.2|83286.7|83236.7|83287.8|83237.8|83282.6|83232.6|36
1621621070000|2021-05-21 18:17:50|83287.3|83237.3|83286.2|83236.2|83288.3|83238.3|83285.9|83235.9|37
1621621080000|2021-05-21 18:18:00|83286.7|83236.7|83286.9|83236.9|83288.2|83238.2|83286.2|83236.2|31
1621621090000|2021-05-21 18:18:10|83288.3|83238.3|83286.2|83236.2|83288.8|83238.8|83286|83236|25
1621621100000|2021-05-21 18:18:20|83286.6|83236.6|83288.1|83238.1|83288.4|83238.4|83285.7|83235.7|24
1621621110000|2021-05-21 18:18:30|83287.8|83237.8|83286.1|83236.1|83287.8|83237.8|83282.7|83232.7|24
1621621120000|2021-05-21 18:18:40|83286.4|83236.4|83287.1|83237.1|83288.4|83238.4|83284.7|83234.7|29
1621621130000|2021-05-21 18:18:50|83287.2|83237.2|83283.8|83233.8|83288.1|83238.1|83280.4|83230.4|43
1621621140000|2021-05-21 18:19:00|83283.5|83233.5|83283|83233|83284.1|83234.1|83282.9|83232.9|40
1621621150000|2021-05-21 18:19:10|83283.1|83233.1|83282.8|83232.8|83283.1|83233.1|83281.3|83231.3|25
1621621160000|2021-05-21 18:19:20|83282.7|83232.7|83282.2|83232.2|83283.4|83233.4|83282.1|83232.1|14
1621621170000|2021-05-21 18:19:30|83282.1|83232.1|83282.7|83232.7|83283.9|83233.9|83282.1|83232.1|21
1621621180000|2021-05-21 18:19:40|83283|83233|83282.6|83232.6|83283|83233|83281.6|83231.6|28
1621621190000|2021-05-21 18:19:50|83282.7|83232.7|83282.4|83232.4|83283.1|83233.1|83279.7|83229.7|32
1621621200000|2021-05-21 18:20:00|83282|83232|83282.6|83232.6|83282.8|83232.8|83281.5|83231.5|23
1621621210000|2021-05-21 18:20:10|83283.1|83233.1|83285.4|83235.4|83285.4|83235.4|83282.5|83232.5|35
1621621220000|2021-05-21 18:20:20|83285.2|83235.2|83286.5|83236.5|83286.6|83236.6|83283.8|83233.8|30
1621621230000|2021-05-21 18:20:30|83286.4|83236.4|83290.1|83240.1|83291.5|83241.5|83286|83236|25
1621621240000|2021-05-21 18:20:40|83290.3|83240.3|83296|83246|83296|83259.9|83282.7|83239.9|37
1621621250000|2021-05-21 18:20:50|83295.8|83245.8|83306.6|83256.6|83306.6|83256.6|83294.5|83244.5|31
1621621260000|2021-05-21 18:21:00|83307.2|83257.2|83308|83258|83308|83258|83306.1|83256.1|38
1621621270000|2021-05-21 18:21:10|83307.5|83257.5|83292.3|83242.3|83308.4|83258.4|83292.3|83242.3|46
1621621280000|2021-05-21 18:21:20|83292.1|83242.1|83288.9|83238.9|83292.3|83242.3|83288.7|83238.7|31
1621621290000|2021-05-21 18:21:30|83288.8|83238.8|83289.2|83239.2|83289.6|83239.6|83288.8|83238.8|22
1621621300000|2021-05-21 18:21:40|83289|83239|83284|83234|83289.3|83239.3|83282.9|83232.9|28
1621621310000|2021-05-21 18:21:50|83284.2|83234.2|83279.8|83229.8|83284.2|83234.2|83277.5|83227.5|27
1621621320000|2021-05-21 18:22:00|83279.7|83229.7|83282.2|83232.2|83282.3|83232.3|83279.7|83229.7|28
1621621330000|2021-05-21 18:22:10|83281.6|83231.6|83281.2|83231.2|83281.9|83231.9|83281|83231|16
1621621340000|2021-05-21 18:22:20|83280.7|83230.7|83283.7|83233.7|83285.2|83235.2|83280.5|83230.5|34
1621621350000|2021-05-21 18:22:30|83284.6|83234.6|83278.8|83228.8|83284.6|83234.6|83277.6|83227.6|39
1621621360000|2021-05-21 18:22:40|83278.5|83228.5|83288.5|83238.5|83289.6|83239.6|83278.5|83228.5|40
1621621370000|2021-05-21 18:22:50|83288.9|83238.9|83301.8|83251.8|83302.8|83252.8|83288.8|83238.8|53
1621621380000|2021-05-21 18:23:00|83302.2|83252.2|83283.9|83233.9|83304.3|83254.3|83282.6|83232.6|64
1621621390000|2021-05-21 18:23:10|83284.1|83234.1|83277.2|83227.2|83284.3|83234.3|83275.3|83225.3|36
1621621400000|2021-05-21 18:23:20|83276.5|83226.5|83273.9|83223.9|83276.5|83226.5|83272|83222|44
1621621410000|2021-05-21 18:23:30|83274|83224|83274.2|83224.2|83274.5|83224.5|83273.7|83223.7|25
1621621420000|2021-05-21 18:23:40|83274.4|83224.4|83277.3|83227.3|83278.3|83228.3|83273.6|83223.6|25
1621621430000|2021-05-21 18:23:50|83277|83227|83274|83224|83278.3|83228.3|83273.3|83223.3|16
1621621440000|2021-05-21 18:24:00|83273.9|83223.9|83274.3|83224.3|83274.7|83224.7|83273.7|83223.7|18
1621621450000|2021-05-21 18:24:10|83274.2|83224.2|83275|83225|83275.1|83225.1|83273.6|83223.6|21
1621621460000|2021-05-21 18:24:20|83274.9|83224.9|83271|83221|83275.2|83225.2|83270|83220|32
1621621470000|2021-05-21 18:24:30|83270.8|83220.8|83274.1|83224.1|83274.7|83224.7|83270.8|83220.8|41
1621621480000|2021-05-21 18:24:40|83274.4|83224.4|83273.5|83223.5|83275|83225|83272.3|83222.3|31
1621621490000|2021-05-21 18:24:50|83274.4|83224.4|83273.9|83223.9|83274.5|83224.5|83273.2|83223.2|26
1621621500000|2021-05-21 18:25:00|83273.8|83223.8|83274.5|83224.5|83274.6|83224.6|83273.5|83223.5|23
1621621510000|2021-05-21 18:25:10|83274.6|83224.6|83275.6|83225.6|83275.7|83225.7|83273.9|83223.9|17
1621621520000|2021-05-21 18:25:20|83275.5|83225.5|83277.5|83227.5|83277.5|83227.5|83274.9|83224.9|22
1621621530000|2021-05-21 18:25:30|83276.8|83226.8|83276.9|83226.9|83277.8|83227.8|83276.6|83226.6|17
1621621540000|2021-05-21 18:25:40|83276.7|83226.7|83276.9|83226.9|83276.9|83226.9|83275.8|83225.8|16
1621621550000|2021-05-21 18:25:50|83277|83227|83279|83229|83279|83229|83276.7|83226.7|24
1621621560000|2021-05-21 18:26:00|83279.3|83229.3|83279|83229|83279.3|83229.3|83278.9|83228.9|12
1621621570000|2021-05-21 18:26:10|83279.1|83229.1|83279.1|83229.1|83279.2|83229.2|83278.8|83228.8|15
1621621580000|2021-05-21 18:26:20|83279|83229|83279.9|83229.9|83280.4|83230.4|83278.1|83228.1|17
1621621590000|2021-05-21 18:26:30|83280.5|83230.5|83278.9|83228.9|83280.5|83230.5|83278.8|83228.8|15
1621621600000|2021-05-21 18:26:40|83278.6|83228.6|83279.2|83229.2|83279.8|83229.8|83277.9|83227.9|25
1621621610000|2021-05-21 18:26:50|83279.1|83229.1|83279.5|83229.5|83279.5|83229.5|83278.4|83228.4|17
1621621620000|2021-05-21 18:27:00|83277.7|83227.7|83282.7|83232.7|83283.2|83233.2|83277.4|83227.4|24
1621621630000|2021-05-21 18:27:10|83282.6|83232.6|83281.8|83231.8|83283.2|83233.2|83281.8|83231.8|20
1621621640000|2021-05-21 18:27:20|83281.7|83231.7|83281.7|83231.7|83282.3|83232.3|83281.6|83231.6|11
1621621650000|2021-05-21 18:27:30|83281.1|83231.1|83278.9|83228.9|83281.1|83231.1|83277.8|83227.8|20
1621621660000|2021-05-21 18:27:40|83278.7|83228.7|83279|83229|83279.3|83229.3|83278.7|83228.7|16
1621621670000|2021-05-21 18:27:50|83279.3|83229.3|83280.8|83230.8|83280.8|83230.8|83278.7|83228.7|13
1621621680000|2021-05-21 18:28:00|83280.7|83230.7|83283.6|83233.6|83284|83234|83280|83230|37
1621621690000|2021-05-21 18:28:10|83283.8|83233.8|83283.6|83233.6|83285|83235|83282.8|83232.8|36
1621621700000|2021-05-21 18:28:20|83283.8|83233.8|83284.6|83234.6|83285.1|83235.1|83282.6|83232.6|23
1621621710000|2021-05-21 18:28:30|83284.5|83234.5|83287.2|83237.2|83287.3|83237.3|83284.4|83234.4|23
1621621720000|2021-05-21 18:28:40|83287.1|83237.1|83286.5|83236.5|83287.6|83237.6|83284.7|83234.7|14
1621621730000|2021-05-21 18:28:50|83286.3|83236.3|83285.2|83235.2|83287.6|83237.6|83283.9|83233.9|26
1621621740000|2021-05-21 18:29:00|83285.3|83235.3|83284.7|83234.7|83285.5|83235.5|83284.5|83234.5|37
1621621750000|2021-05-21 18:29:10|83284.8|83234.8|83284|83234|83286.7|83236.7|83282.5|83232.5|27
1621621760000|2021-05-21 18:29:20|83286|83236|83281.3|83231.3|83286|83236|83278.7|83228.7|46
1621621770000|2021-05-21 18:29:30|83280.8|83230.8|83281.8|83231.8|83283.1|83233.1|83279.2|83229.2|39
1621621780000|2021-05-21 18:29:40|83281.9|83231.9|83281.2|83231.2|83282.5|83232.5|83281.2|83231.2|16
1621621790000|2021-05-21 18:29:50|83281.1|83231.1|83281.4|83231.4|83281.6|83231.6|83280.7|83230.7|32
1621621800000|2021-05-21 18:30:00|83281.3|83231.3|83281.9|83231.9|83282.7|83232.7|83279.8|83229.8|39
1621621810000|2021-05-21 18:30:10|83282.2|83232.2|83286|83236|83286.3|83236.3|83281.7|83231.7|41
1621621820000|2021-05-21 18:30:20|83285.2|83235.2|83284.4|83234.4|83285.9|83235.9|83283.8|83233.8|35
1621621830000|2021-05-21 18:30:30|83286.1|83236.1|83281.6|83231.6|83286.7|83236.7|83280.1|83230.1|57
1621621840000|2021-05-21 18:30:40|83282.5|83232.5|83283.2|83233.2|83283.4|83233.4|83280.8|83230.8|27
1621621850000|2021-05-21 18:30:50|83283.1|83233.1|83283.2|83233.2|83284.9|83234.9|83282.3|83232.3|35
1621621860000|2021-05-21 18:31:00|83282.8|83232.8|83280.5|83230.5|83284.1|83234.1|83280.5|83230.5|25
1621621870000|2021-05-21 18:31:10|83280.4|83230.4|83280.2|83230.2|83281|83231|83279.8|83229.8|23
1621621880000|2021-05-21 18:31:20|83280.4|83230.4|83280.8|83230.8|83281.2|83231.2|83280.1|83230.1|17
1621621890000|2021-05-21 18:31:30|83280.5|83230.5|83279.5|83229.5|83281.5|83231.5|83276.4|83226.4|29
1621621900000|2021-05-21 18:31:40|83279.7|83229.7|83282.1|83232.1|83283.2|83233.2|83279.7|83229.7|42
1621621910000|2021-05-21 18:31:50|83282|83232|83280.6|83230.6|83283.3|83233.3|83280.6|83230.6|31
1621621920000|2021-05-21 18:32:00|83280.7|83230.7|83279.4|83229.4|83281.5|83231.5|83278.3|83228.3|42
1621621930000|2021-05-21 18:32:10|83279.2|83229.2|83278.1|83228.1|83279.8|83229.8|83277.9|83227.9|23
1621621940000|2021-05-21 18:32:20|83278.2|83228.2|83279|83229|83279|83229|83278.2|83228.2|26
1621621950000|2021-05-21 18:32:30|83278.4|83228.4|83280.1|83230.1|83281.4|83231.4|83277.3|83227.3|33
1621621960000|2021-05-21 18:32:40|83280.9|83230.9|83279.7|83229.7|83281.8|83231.8|83279.1|83229.1|23
1621621970000|2021-05-21 18:32:50|83279.5|83229.5|83278.9|83228.9|83279.8|83229.8|83276.7|83226.7|31
1621621980000|2021-05-21 18:33:00|83278.8|83228.8|83277.3|83227.3|83279.8|83229.8|83277.3|83227.3|31
1621621990000|2021-05-21 18:33:10|83277.4|83227.4|83277.2|83227.2|83281.1|83231.1|83277|83227|19
1621622000000|2021-05-21 18:33:20|83277.4|83227.4|83274.4|83224.4|83278.6|83228.6|83272.5|83222.5|36
1621622010000|2021-05-21 18:33:30|83273.9|83223.9|83272.3|83222.3|83273.9|83223.9|83271.2|83221.2|26
1621622020000|2021-05-21 18:33:40|83271.8|83221.8|83270.1|83220.1|83271.8|83221.8|83269.8|83219.8|27
1621622030000|2021-05-21 18:33:50|83270.3|83220.3|83273.5|83223.5|83273.9|83223.9|83270.2|83220.2|26
1621622040000|2021-05-21 18:34:00|83273.3|83223.3|83274.2|83224.2|83274.2|83224.2|83273.3|83223.3|16
1621622050000|2021-05-21 18:34:10|83274.8|83224.8|83270.3|83220.3|83274.8|83224.8|83266|83216|33
1621622060000|2021-05-21 18:34:20|83269.5|83219.5|83270.1|83220.1|83271.3|83221.3|83268.9|83218.9|31
1621622070000|2021-05-21 18:34:30|83270.9|83220.9|83270|83220|83271.7|83221.7|83270|83220|14
1621622080000|2021-05-21 18:34:40|83269.8|83219.8|83264.5|83214.5|83270.5|83220.5|83264.3|83214.3|33
1621622090000|2021-05-21 18:34:50|83266|83216|83266.7|83216.7|83266.8|83216.8|83264.1|83214.1|25
1621622100000|2021-05-21 18:35:00|83266.9|83216.9|83266.8|83216.8|83269.8|83219.8|83266.4|83216.4|25
1621622110000|2021-05-21 18:35:10|83266.7|83216.7|83268.2|83218.2|83268.2|83218.2|83265.5|83215.5|15
1621622120000|2021-05-21 18:35:20|83268.6|83218.6|83269|83219|83270.6|83220.6|83268.2|83218.2|9
1621622130000|2021-05-21 18:35:30|83268.5|83218.5|83268.7|83218.7|83268.7|83218.7|83267.6|83217.6|14
1621622140000|2021-05-21 18:35:40|83268.6|83218.6|83266.5|83216.5|83268.6|83218.6|83265|83215|30
1621622150000|2021-05-21 18:35:50|83265.1|83215.1|83265.3|83215.3|83268.1|83218.1|83265.1|83215.1|12
1621622160000|2021-05-21 18:36:00|83265.6|83215.6|83269.4|83219.4|83269.8|83219.8|83265.6|83215.6|13
1621622170000|2021-05-21 18:36:10|83268.8|83218.8|83269.1|83219.1|83269.6|83219.6|83268.7|83218.7|7
1621622180000|2021-05-21 18:36:20|83269|83219|83277.2|83227.2|83278.7|83228.7|83268.8|83218.8|41
1621622190000|2021-05-21 18:36:30|83276.6|83226.6|83278.9|83228.9|83280.3|83230.3|83276.6|83226.6|32
1621622200000|2021-05-21 18:36:40|83278.5|83228.5|83281.4|83231.4|83281.6|83231.6|83278.5|83228.5|31
1621622210000|2021-05-21 18:36:50|83280.9|83230.9|83280.2|83230.2|83281|83231|83279.9|83229.9|35
1621622220000|2021-05-21 18:37:00|83280.3|83230.3|83279.7|83229.7|83280.3|83230.3|83277.3|83227.3|30
1621622230000|2021-05-21 18:37:10|83279.5|83229.5|83278.4|83228.4|83280.8|83230.8|83277.8|83227.8|26
1621622240000|2021-05-21 18:37:20|83278.7|83228.7|83280.8|83230.8|83282.8|83232.8|83275.1|83225.1|39
1621622250000|2021-05-21 18:37:30|83280.6|83230.6|83275.9|83225.9|83280.7|83230.7|83275.5|83225.5|24
1621622260000|2021-05-21 18:37:40|83275.5|83225.5|83279|83229|83280.1|83230.1|83275.5|83225.5|44
1621622270000|2021-05-21 18:37:50|83278.6|83228.6|83279.4|83229.4|83280|83230|83278.1|83228.1|31
1621622280000|2021-05-21 18:38:00|83279|83229|83279.9|83229.9|83280.7|83230.7|83278.9|83228.9|20
1621622290000|2021-05-21 18:38:10|83279.8|83229.8|83280.7|83230.7|83281.9|83231.9|83277.6|83227.6|25
1621622300000|2021-05-21 18:38:20|83281.1|83231.1|83280.6|83230.6|83281.2|83231.2|83280.4|83230.4|17
1621622310000|2021-05-21 18:38:30|83280.4|83230.4|83288.1|83238.1|83288.1|83238.1|83280.1|83230.1|27
1621622320000|2021-05-21 18:38:40|83287.6|83237.6|83288.7|83238.7|83289|83239|83287.6|83237.6|26
1621622330000|2021-05-21 18:38:50|83289.1|83239.1|83295.1|83245.1|83295.8|83245.8|83288.7|83238.7|45
1621622340000|2021-05-21 18:39:00|83295.2|83245.2|83294|83244|83295.3|83245.3|83293.2|83243.2|38
1621622350000|2021-05-21 18:39:10|83293.9|83243.9|83295.2|83245.2|83296|83246|83290.9|83240.9|35
1621622360000|2021-05-21 18:39:20|83297.5|83247.5|83297.5|83247.5|83298.9|83248.9|83295.6|83245.6|50
1621622370000|2021-05-21 18:39:30|83298.8|83248.8|83301.8|83251.8|83304.4|83254.4|83298.1|83248.1|39
1621622380000|2021-05-21 18:39:40|83301.1|83251.1|83303.4|83253.4|83303.8|83253.8|83300.3|83250.3|12
1621622390000|2021-05-21 18:39:50|83302.2|83252.2|83303|83253|83304.2|83254.2|83302.2|83252.2|34
1621622400000|2021-05-21 18:40:00|83303.4|83253.4|83303.3|83253.3|83305.2|83255.2|83301.9|83251.9|29
1621622410000|2021-05-21 18:40:10|83303|83253|83303.2|83253.2|83304.3|83254.3|83302.1|83252.1|21
1621622420000|2021-05-21 18:40:20|83303.4|83253.4|83303.6|83253.6|83303.7|83253.7|83302.1|83252.1|22
1621622430000|2021-05-21 18:40:30|83303.4|83253.4|83303.1|83253.1|83303.6|83253.6|83297.7|83247.7|40
1621622440000|2021-05-21 18:40:40|83302.4|83252.4|83300.3|83250.3|83302.5|83252.5|83300.2|83250.2|36
1621622450000|2021-05-21 18:40:50|83300.2|83250.2|83300.2|83250.2|83301.4|83251.4|83299.8|83249.8|26
1621622460000|2021-05-21 18:41:00|83300.5|83250.5|83302.5|83252.5|83302.8|83252.8|83298.8|83248.8|37
1621622470000|2021-05-21 18:41:10|83302.6|83252.6|83301.5|83251.5|83302.6|83252.6|83301.2|83251.2|31
1621622480000|2021-05-21 18:41:20|83301.6|83251.6|83299.7|83249.7|83302.1|83252.1|83298.1|83248.1|40
1621622490000|2021-05-21 18:41:30|83299|83249|83296|83246|83300.7|83250.7|83295|83245|60
1621622500000|2021-05-21 18:41:40|83295.9|83245.9|83293|83243|83295.9|83245.9|83292.8|83242.8|45
1621622510000|2021-05-21 18:41:50|83293.4|83243.4|83300.9|83250.9|83301.3|83251.3|83293.3|83243.3|51
1621622520000|2021-05-21 18:42:00|83300.4|83250.4|83311.4|83261.4|83313.3|83263.3|83300.4|83250.4|40
1621622530000|2021-05-21 18:42:10|83310.8|83260.8|83312.9|83262.9|83315.2|83265.2|83310.4|83260.4|36
1621622540000|2021-05-21 18:42:20|83313.1|83263.1|83297.7|83247.7|83313.6|83263.6|83296.3|83246.3|61
1621622550000|2021-05-21 18:42:30|83297.9|83247.9|83290.5|83240.5|83298.2|83248.2|83290.4|83240.4|62
1621622560000|2021-05-21 18:42:40|83290.7|83240.7|83292|83242|83292|83242|83290.3|83240.3|26
1621622570000|2021-05-21 18:42:50|83291.9|83241.9|83292.1|83242.1|83292.1|83242.1|83289.5|83239.5|21
1621622580000|2021-05-21 18:43:00|83291.8|83241.8|83291.8|83241.8|83292.5|83242.5|83289.8|83239.8|32
1621622590000|2021-05-21 18:43:10|83291.5|83241.5|83291.8|83241.8|83292|83242|83290.1|83240.1|27
1621622600000|2021-05-21 18:43:20|83291.7|83241.7|83284.6|83234.6|83292.3|83242.3|83284.4|83234.4|36
1621622610000|2021-05-21 18:43:30|83284.2|83234.2|83282.2|83232.2|83285.4|83235.4|83281.4|83231.4|45
1621622620000|2021-05-21 18:43:40|83281.7|83231.7|83282.4|83232.4|83282.4|83232.4|83281.3|83231.3|21
1621622630000|2021-05-21 18:43:50|83282.3|83232.3|83294|83244|83294|83244|83282.3|83232.3|38
1621622640000|2021-05-21 18:44:00|83293.8|83243.8|83304.6|83254.6|83306.5|83256.5|83292.1|83242.1|43
1621622650000|2021-05-21 18:44:10|83304.5|83254.5|83304|83254|83304.6|83254.6|83303|83253|31
1621622660000|2021-05-21 18:44:20|83302.8|83252.8|83306.7|83256.7|83306.8|83256.8|83302.8|83252.8|21
1621622670000|2021-05-21 18:44:30|83307.1|83257.1|83306.7|83256.7|83307.1|83257.1|83306.7|83256.7|15
1621622680000|2021-05-21 18:44:40|83306.5|83256.5|83306.8|83256.8|83307.5|83257.5|83306.4|83256.4|21
1621622690000|2021-05-21 18:44:50|83306.7|83256.7|83288.8|83238.8|83307.5|83257.5|83288.8|83238.8|41
1621622700000|2021-05-21 18:45:00|83289.3|83239.3|83278.3|83228.3|83289.3|83239.3|83277.6|83227.6|51
1621622710000|2021-05-21 18:45:10|83279|83229|83275.9|83225.9|83279.2|83229.2|83275.8|83225.8|37
1621622720000|2021-05-21 18:45:20|83275.8|83225.8|83279.5|83229.5|83279.5|83229.5|83275.4|83225.4|37
1621622730000|2021-05-21 18:45:30|83279|83229|83292|83242|83292|83242|83277.9|83227.9|44
1621622740000|2021-05-21 18:45:40|83291.7|83241.7|83293.7|83243.7|83294.9|83256.6|83281.3|83241.6|40
1621622750000|2021-05-21 18:45:50|83293.5|83243.5|83293.7|83243.7|83294.4|83244.4|83292.8|83242.8|23
1621622760000|2021-05-21 18:46:00|83293.4|83243.4|83291.6|83241.6|83294.2|83244.2|83291.6|83241.6|18
1621622770000|2021-05-21 18:46:10|83291.4|83241.4|83289.6|83239.6|83291.6|83241.6|83289.2|83239.2|32
1621622780000|2021-05-21 18:46:20|83289.8|83239.8|83279.1|83229.1|83290.3|83240.3|83278.8|83228.8|46
1621622790000|2021-05-21 18:46:30|83279|83229|83279.4|83229.4|83279.4|83229.4|83278.8|83228.8|15
1621622800000|2021-05-21 18:46:40|83279.2|83229.2|83279.1|83229.1|83279.7|83229.7|83279.1|83229.1|12
1621622810000|2021-05-21 18:46:50|83279.2|83229.2|83283|83233|83284|83234|83279.2|83229.2|26
1621622820000|2021-05-21 18:47:00|83282.9|83232.9|83286|83236|83286.6|83248.3|83273.3|83232.9|32
1621622830000|2021-05-21 18:47:10|83286.1|83236.1|83286.7|83236.7|83287.8|83237.8|83285.8|83235.8|27
1621622840000|2021-05-21 18:47:20|83286.6|83236.6|83283.6|83233.6|83286.6|83236.6|83283.6|83233.6|22
1621622850000|2021-05-21 18:47:30|83283.4|83233.4|83283.4|83233.4|83283.8|83233.8|83283.4|83233.4|15
1621622860000|2021-05-21 18:47:40|83283.1|83233.1|83277|83227|83284.5|83234.5|83276.5|83226.5|34
1621622870000|2021-05-21 18:47:50|83276.8|83226.8|83278.4|83228.4|83281.2|83231.2|83276.5|83226.5|27
1621622880000|2021-05-21 18:48:00|83278.1|83228.1|83277.1|83227.1|83278.6|83228.6|83276.6|83226.6|28
1621622890000|2021-05-21 18:48:10|83277.8|83227.8|83278.3|83228.3|83279.5|83229.5|83277.1|83227.1|25
1621622900000|2021-05-21 18:48:20|83278.4|83228.4|83277.9|83227.9|83279.2|83229.2|83277.6|83227.6|17
1621622910000|2021-05-21 18:48:30|83277.3|83227.3|83277.4|83227.4|83277.8|83227.8|83275.6|83225.6|23
1621622920000|2021-05-21 18:48:40|83276.9|83226.9|83277.6|83227.6|83277.6|83227.6|83276.4|83226.4|21
1621622930000|2021-05-21 18:48:50|83277.7|83227.7|83278.1|83228.1|83278.6|83228.6|83276.9|83226.9|17
1621622940000|2021-05-21 18:49:00|83277.9|83227.9|83277.6|83227.6|83278.4|83228.4|83276.5|83226.5|21
1621622950000|2021-05-21 18:49:10|83277.8|83227.8|83280.5|83230.5|83280.8|83230.8|83277.6|83227.6|20
1621622960000|2021-05-21 18:49:20|83280.7|83230.7|83283.3|83233.3|83283.3|83233.3|83280.4|83230.4|27
1621622970000|2021-05-21 18:49:30|83283.2|83233.2|83283.1|83233.1|83284.4|83234.4|83282.5|83232.5|17
1621622980000|2021-05-21 18:49:40|83283.5|83233.5|83283.1|83233.1|83283.5|83233.5|83283.1|83233.1|11
1621622990000|2021-05-21 18:49:50|83283.4|83233.4|83281.8|83231.8|83283.4|83233.4|83281.4|83231.4|16
1621623000000|2021-05-21 18:50:00|83281.6|83231.6|83280|83230|83281.8|83231.8|83279.9|83229.9|22
1621623010000|2021-05-21 18:50:10|83279.9|83229.9|83280.6|83230.6|83280.7|83230.7|83279.9|83229.9|15
1621623020000|2021-05-21 18:50:20|83280.8|83230.8|83280.9|83230.9|83281.2|83231.2|83280.1|83230.1|15
1621623030000|2021-05-21 18:50:30|83281|83231|83282|83232|83282|83232|83280.7|83230.7|14
1621623040000|2021-05-21 18:50:40|83282.3|83232.3|83281.5|83231.5|83282.5|83232.5|83281.1|83231.1|21
1621623050000|2021-05-21 18:50:50|83281.6|83231.6|83281.6|83231.6|83282|83232|83280.6|83230.6|13
1621623060000|2021-05-21 18:51:00|83281.7|83231.7|83281.4|83231.4|83281.7|83231.7|83281|83231|15
1621623070000|2021-05-21 18:51:10|83281.2|83231.2|83281.7|83231.7|83281.8|83231.8|83280.3|83230.3|27
1621623080000|2021-05-21 18:51:20|83281.3|83231.3|83282.3|83232.3|83282.3|83232.3|83281.3|83231.3|13
1621623090000|2021-05-21 18:51:30|83282.2|83232.2|83281.8|83231.8|83282.5|83232.5|83281.6|83231.6|24
1621623100000|2021-05-21 18:51:40|83281.9|83231.9|83281.2|83231.2|83282.8|83232.8|83281.2|83231.2|14
1621623110000|2021-05-21 18:51:50|83280.9|83230.9|83281.9|83231.9|83282.1|83232.1|83280.9|83230.9|22
1621623120000|2021-05-21 18:52:00|83281.4|83231.4|83280.5|83230.5|83281.6|83231.6|83280.3|83230.3|19
1621623130000|2021-05-21 18:52:10|83280.3|83230.3|83279.8|83229.8|83283.1|83233.1|83279.8|83229.8|34
1621623140000|2021-05-21 18:52:20|83279.1|83229.1|83276.7|83226.7|83279.4|83229.4|83276.6|83226.6|27
1621623150000|2021-05-21 18:52:30|83276.3|83226.3|83277.1|83227.1|83277.7|83227.7|83275.3|83225.3|27
1621623160000|2021-05-21 18:52:40|83277.6|83227.6|83273.8|83223.8|83277.6|83227.6|83273.4|83223.4|39
1621623170000|2021-05-21 18:52:50|83273.6|83223.6|83273.9|83223.9|83274|83224|83271.5|83221.5|34
1621623180000|2021-05-21 18:53:00|83273.8|83223.8|83270.9|83220.9|83273.8|83223.8|83270.4|83220.4|31
1621623190000|2021-05-21 18:53:10|83271.2|83221.2|83272|83222|83272.3|83222.3|83270.8|83220.8|17
1621623200000|2021-05-21 18:53:20|83271.7|83221.7|83272.3|83222.3|83272.7|83222.7|83271.6|83221.6|23
1621623210000|2021-05-21 18:53:30|83272.4|83222.4|83272.2|83222.2|83273.7|83223.7|83271.7|83221.7|26
1621623220000|2021-05-21 18:53:40|83272.3|83222.3|83271.8|83221.8|83272.7|83222.7|83271.7|83221.7|15
1621623230000|2021-05-21 18:53:50|83271.6|83221.6|83271|83221|83271.6|83221.6|83270.8|83220.8|22
1621623240000|2021-05-21 18:54:00|83271.1|83221.1|83271.6|83221.6|83271.7|83221.7|83270.8|83220.8|21
1621623250000|2021-05-21 18:54:10|83271.5|83221.5|83272.1|83222.1|83273.3|83223.3|83271.1|83221.1|25
1621623260000|2021-05-21 18:54:20|83271.9|83221.9|83271.7|83221.7|83272.9|83222.9|83271.4|83221.4|30
1621623270000|2021-05-21 18:54:30|83272.1|83222.1|83271.9|83221.9|83272.1|83222.1|83270.9|83220.9|20
1621623280000|2021-05-21 18:54:40|83272|83222|83271|83221|83272.2|83222.2|83270.7|83220.7|22
1621623290000|2021-05-21 18:54:50|83271.2|83221.2|83270.6|83220.6|83271.5|83221.5|83270.5|83220.5|18
1621623300000|2021-05-21 18:55:00|83271.1|83221.1|83272|83222|83272.1|83222.1|83269.5|83219.5|44
1621623310000|2021-05-21 18:55:10|83271.7|83221.7|83268|83218|83271.7|83221.7|83267.5|83217.5|33
1621623320000|2021-05-21 18:55:20|83267.8|83217.8|83265.9|83215.9|83269.3|83219.3|83265.9|83215.9|19
1621623330000|2021-05-21 18:55:30|83266.1|83216.1|83270.3|83220.3|83271.2|83221.2|83265.9|83215.9|23
1621623340000|2021-05-21 18:55:40|83270.2|83220.2|83269.5|83219.5|83271.1|83221.1|83269.4|83219.4|19
1621623350000|2021-05-21 18:55:50|83269.7|83219.7|83270.6|83220.6|83270.6|83220.6|83269.3|83219.3|15
1621623360000|2021-05-21 18:56:00|83269.3|83219.3|83270|83220|83271.9|83221.9|83268.6|83218.6|33
1621623370000|2021-05-21 18:56:10|83269.7|83219.7|83267|83217|83269.7|83219.7|83267|83217|11
1621623380000|2021-05-21 18:56:20|83267.9|83217.9|83267.6|83217.6|83270.2|83220.2|83267.1|83217.1|15
1621623390000|2021-05-21 18:56:30|83269|83219|83267.3|83217.3|83269|83219|83266.5|83216.5|27
1621623400000|2021-05-21 18:56:40|83266.9|83216.9|83265.1|83215.1|83266.9|83216.9|83265|83215|19
1621623410000|2021-05-21 18:56:50|83265|83215|83265.3|83215.3|83267.2|83217.2|83265|83215|19
1621623420000|2021-05-21 18:57:00|83264.1|83214.1|83266|83216|83266.7|83216.7|83264|83214|18
1621623430000|2021-05-21 18:57:10|83265.5|83215.5|83266.4|83216.4|83267.3|83217.3|83265|83215|14
1621623440000|2021-05-21 18:57:20|83266.6|83216.6|83264.3|83214.3|83266.6|83216.6|83264.1|83214.1|14
1621623450000|2021-05-21 18:57:30|83265.6|83215.6|83266.2|83216.2|83266.4|83216.4|83264.9|83214.9|24
1621623460000|2021-05-21 18:57:40|83266.3|83216.3|83265|83215|83266.4|83216.4|83264.9|83214.9|27
1621623470000|2021-05-21 18:57:50|83265.1|83215.1|83261.6|83211.6|83265.8|83215.8|83261|83211|32
1621623480000|2021-05-21 18:58:00|83261.7|83211.7|83267.3|83217.3|83267.6|83217.6|83261.7|83211.7|46
1621623490000|2021-05-21 18:58:10|83267.2|83217.2|83265.6|83215.6|83267.2|83217.2|83265.3|83215.3|28
1621623500000|2021-05-21 18:58:20|83265.5|83215.5|83265.4|83215.4|83266.4|83216.4|83265.2|83215.2|20
1621623510000|2021-05-21 18:58:30|83265.3|83215.3|83264.6|83214.6|83265.4|83215.4|83264.1|83214.1|32
1621623520000|2021-05-21 18:58:40|83264.7|83214.7|83263.9|83213.9|83265|83215|83262.3|83212.3|28
1621623530000|2021-05-21 18:58:50|83264.1|83214.1|83263.9|83213.9|83264.1|83214.1|83263.4|83213.4|24
1621623540000|2021-05-21 18:59:00|83264.4|83214.4|83262.1|83212.1|83266.5|83216.5|83262.1|83212.1|36
1621623550000|2021-05-21 18:59:10|83262.2|83212.2|83257.5|83207.5|83263.6|83213.6|83257.4|83207.4|31
1621623560000|2021-05-21 18:59:20|83257.3|83207.3|83256.2|83206.2|83258.1|83208.1|83255.9|83205.9|48
1621623570000|2021-05-21 18:59:30|83255.3|83205.3|83258.8|83208.8|83259.5|83209.5|83255.3|83205.3|44
1621623580000|2021-05-21 18:59:40|83258.9|83208.9|83263.6|83213.6|83264.4|83214.4|83258.5|83208.5|36
1621623590000|2021-05-21 18:59:50|83263.5|83213.5|83264.5|83214.5|83265|83215|83263.4|83213.4|29
1621623600000|2021-05-21 19:00:00|83264.6|83214.6|83266.2|83216.2|83266.9|83216.9|83263.3|83213.3|46
1621623610000|2021-05-21 19:00:10|83265.9|83215.9|83265.3|83215.3|83266.3|83216.3|83264.5|83214.5|32
1621623620000|2021-05-21 19:00:20|83264.4|83214.4|83266.2|83216.2|83269|83219|83261.7|83211.7|54
1621623630000|2021-05-21 19:00:30|83266|83216|83268.8|83218.8|83269.2|83219.2|83265.2|83215.2|35
1621623640000|2021-05-21 19:00:40|83269.1|83219.1|83269.6|83219.6|83269.8|83219.8|83267.2|83217.2|34
1621623650000|2021-05-21 19:00:50|83269.5|83219.5|83252.3|83227.3|83269.5|83228.1|83252.1|83214.3|23
1621623660000|2021-05-21 19:01:00|83253|83228|83263.2|83213.2|83265.3|83228|83252.6|83212.9|31
1621623670000|2021-05-21 19:01:10|83263.6|83213.6|83265.3|83215.3|83266.4|83216.4|83263.4|83213.4|26
1621623680000|2021-05-21 19:01:20|83265.4|83215.4|83265.8|83215.8|83266.3|83216.3|83264.1|83214.1|24
1621623690000|2021-05-21 19:01:30|83265.6|83215.6|83264.4|83214.4|83269.2|83219.2|83264|83214|36
1621623700000|2021-05-21 19:01:40|83264.6|83214.6|83263|83213|83265|83215|83262|83212|28
1621623710000|2021-05-21 19:01:50|83263.1|83213.1|83260.1|83210.1|83263.1|83213.1|83259.8|83209.8|27
1621623720000|2021-05-21 19:02:00|83260.3|83210.3|83262.4|83212.4|83262.6|83212.6|83260.3|83210.3|32
1621623730000|2021-05-21 19:02:10|83262.3|83212.3|83264|83214|83264|83214|83261.9|83211.9|20
1621623740000|2021-05-21 19:02:20|83264.2|83214.2|83269.4|83219.4|83269.5|83219.5|83263.1|83213.1|39
1621623750000|2021-05-21 19:02:30|83268.8|83218.8|83269.2|83219.2|83269.3|83219.3|83267.9|83217.9|23
1621623760000|2021-05-21 19:02:40|83268.9|83218.9|83269.9|83219.9|83269.9|83219.9|83268.8|83218.8|18
1621623770000|2021-05-21 19:02:50|83270|83220|83267.5|83217.5|83270.2|83220.2|83266.3|83216.3|30
1621623780000|2021-05-21 19:03:00|83267.6|83217.6|83267.3|83217.3|83267.6|83217.6|83266.2|83216.2|26
1621623790000|2021-05-21 19:03:10|83267.2|83217.2|83267.5|83217.5|83267.7|83217.7|83267.2|83217.2|12
1621623800000|2021-05-21 19:03:20|83267.3|83217.3|83266.8|83216.8|83267.5|83217.5|83266.3|83216.3|25
1621623810000|2021-05-21 19:03:30|83267.1|83217.1|83266.7|83216.7|83267.2|83217.2|83266|83216|28
1621623820000|2021-05-21 19:03:40|83266.8|83216.8|83266.7|83216.7|83269|83219|83266.5|83216.5|34
1621623830000|2021-05-21 19:03:50|83267.1|83217.1|83267.9|83217.9|83268|83218|83266.7|83216.7|16
1621623840000|2021-05-21 19:04:00|83267.7|83217.7|83270.5|83220.5|83271.1|83221.1|83267.7|83217.7|29
1621623850000|2021-05-21 19:04:10|83270.1|83220.1|83270.5|83220.5|83271|83221|83270|83220|26
1621623860000|2021-05-21 19:04:20|83273.4|83223.4|83273.9|83223.9|83274.6|83224.6|83273.3|83223.3|12
1621623870000|2021-05-21 19:04:30|83274|83224|83273.5|83223.5|83274|83224|83271.7|83221.7|31
1621623880000|2021-05-21 19:04:40|83273.8|83223.8|83273.6|83223.6|83273.8|83223.8|83270.6|83220.6|30
1621623890000|2021-05-21 19:04:50|83273.1|83223.1|83274.4|83224.4|83274.4|83224.4|83272.9|83222.9|23
1621623900000|2021-05-21 19:05:00|83274.3|83224.3|83273.7|83223.7|83274.3|83224.3|83273|83223|12
1621623910000|2021-05-21 19:05:10|83273.6|83223.6|83270.4|83220.4|83274|83224|83270.4|83220.4|33
1621623920000|2021-05-21 19:05:20|83271.2|83221.2|83269.5|83219.5|83271.7|83221.7|83269|83219|25
1621623930000|2021-05-21 19:05:30|83269.1|83219.1|83268.1|83218.1|83269.1|83219.1|83267.7|83217.7|28
1621623940000|2021-05-21 19:05:40|83268.4|83218.4|83267.5|83217.5|83268.7|83218.7|83267.2|83217.2|27
1621623950000|2021-05-21 19:05:50|83267.4|83217.4|83268.1|83218.1|83268.4|83218.4|83267|83217|22
1621623960000|2021-05-21 19:06:00|83268|83218|83266|83216|83268.6|83218.6|83266|83216|30
1621623970000|2021-05-21 19:06:10|83266.9|83216.9|83264.2|83214.2|83266.9|83216.9|83263.6|83213.6|33
1621623980000|2021-05-21 19:06:20|83264.1|83214.1|83266.7|83216.7|83268.2|83218.2|83264|83214|30
1621623990000|2021-05-21 19:06:30|83266.6|83216.6|83265.6|83215.6|83267.3|83217.3|83265.6|83215.6|22
1621624000000|2021-05-21 19:06:40|83265.3|83215.3|83264.8|83214.8|83265.4|83215.4|83264.1|83214.1|21
1621624010000|2021-05-21 19:06:50|83264.7|83214.7|83264.1|83214.1|83266.2|83216.2|83262.4|83212.4|21
1621624020000|2021-05-21 19:07:00|83263.1|83213.1|83261.6|83211.6|83264.6|83214.6|83261.6|83211.6|19
1621624030000|2021-05-21 19:07:10|83261.5|83211.5|83260.7|83210.7|83261.5|83211.5|83260.7|83210.7|10
1621624040000|2021-05-21 19:07:20|83260.9|83210.9|83261.1|83211.1|83263.4|83213.4|83260.6|83210.6|31
1621624050000|2021-05-21 19:07:30|83261|83211|83259.9|83209.9|83261.3|83211.3|83259.1|83209.1|19
1621624060000|2021-05-21 19:07:40|83260|83210|83267.5|83217.5|83268.5|83226.1|83249.4|83209.9|33
1621624070000|2021-05-21 19:07:50|83267.6|83217.6|83266.2|83216.2|83268.2|83228.4|83251.7|83214.6|27
1621624080000|2021-05-21 19:08:00|83266.7|83216.7|83264.1|83214.1|83266.7|83216.7|83264|83214|37
1621624090000|2021-05-21 19:08:10|83264.3|83214.3|83263.9|83213.9|83264.8|83214.8|83263.5|83213.5|23
1621624100000|2021-05-21 19:08:20|83263.8|83213.8|83263.3|83213.3|83264.1|83214.1|83263.2|83213.2|22
1621624110000|2021-05-21 19:08:30|83263.5|83213.5|83259.5|83209.5|83263.5|83213.5|83259.1|83209.1|34
1621624120000|2021-05-21 19:08:40|83258.9|83208.9|83257.3|83207.3|83259.4|83209.4|83257.3|83207.3|29
1621624130000|2021-05-21 19:08:50|83257.5|83207.5|83257.3|83207.3|83257.7|83207.7|83254.6|83204.6|43
1621624140000|2021-05-21 19:09:00|83258.2|83208.2|83255.8|83205.8|83258.3|83208.3|83255|83205|29
1621624150000|2021-05-21 19:09:10|83255.9|83205.9|83255.8|83205.8|83256.5|83206.5|83255.8|83205.8|26
1621624160000|2021-05-21 19:09:20|83255.7|83205.7|83264.1|83214.1|83271.3|83221.3|83255.3|83205.3|43
1621624170000|2021-05-21 19:09:30|83262.1|83212.1|83260.5|83210.5|83263.1|83213.1|83259.7|83209.7|49
1621624180000|2021-05-21 19:09:40|83260.4|83210.4|83260.1|83210.1|83260.5|83210.5|83259.5|83209.5|29
1621624190000|2021-05-21 19:09:50|83259.9|83209.9|83260.4|83210.4|83260.4|83210.4|83259.4|83209.4|22
1621624200000|2021-05-21 19:10:00|83260.1|83210.1|83259.6|83209.6|83260.6|83210.6|83258.8|83208.8|24
1621624210000|2021-05-21 19:10:10|83259.5|83209.5|83260.3|83210.3|83260.5|83210.5|83259.5|83209.5|20
1621624220000|2021-05-21 19:10:20|83260.8|83210.8|83255.4|83205.4|83260.8|83210.8|83255|83205|24
1621624230000|2021-05-21 19:10:30|83254.8|83204.8|83256.1|83206.1|83257.7|83218.1|83242.1|83202.7|44
1621624240000|2021-05-21 19:10:40|83256.2|83206.2|83253.4|83203.4|83256.2|83206.2|83253.3|83203.3|29
1621624250000|2021-05-21 19:10:50|83253.2|83203.2|83255.5|83205.5|83256.2|83206.2|83253.2|83203.2|26
1621624260000|2021-05-21 19:11:00|83255.4|83205.4|83255.7|83205.7|83255.8|83205.8|83254.8|83204.8|25
1621624270000|2021-05-21 19:11:10|83255.4|83205.4|83254.6|83204.6|83255.7|83205.7|83254.4|83204.4|22
1621624280000|2021-05-21 19:11:20|83254.1|83204.1|83252.1|83202.1|83254.9|83204.9|83251|83201|28
1621624290000|2021-05-21 19:11:30|83251.5|83201.5|83252|83202|83252.9|83202.9|83247.6|83197.6|50
1621624300000|2021-05-21 19:11:40|83251.6|83201.6|83244.3|83194.3|83251.6|83201.6|83243.9|83193.9|57
1621624310000|2021-05-21 19:11:50|83244.6|83194.6|83245|83195|83245.1|83195.1|83243.9|83193.9|30
1621624320000|2021-05-21 19:12:00|83245.3|83195.3|83243.9|83193.9|83245.3|83195.3|83243.7|83193.7|27
1621624330000|2021-05-21 19:12:10|83243.7|83193.7|83243.9|83193.9|83244.8|83194.8|83243.3|83193.3|27
1621624340000|2021-05-21 19:12:20|83244.2|83194.2|83246.5|83196.5|83247.5|83197.5|83242.5|83192.5|36
1621624350000|2021-05-21 19:12:30|83246.6|83196.6|83237.3|83187.3|83248.3|83198.3|83236.8|83186.8|52
1621624360000|2021-05-21 19:12:40|83237.8|83187.8|83232.6|83182.6|83237.8|83187.8|83229.3|83179.3|46
1621624370000|2021-05-21 19:12:50|83231.7|83181.7|83226.7|83176.7|83231.7|83181.7|83225|83175|46
1621624380000|2021-05-21 19:13:00|83226.1|83176.1|83228.1|83178.1|83228.1|83178.1|83225.3|83175.3|27
1621624390000|2021-05-21 19:13:10|83226.8|83176.8|83228.5|83178.5|83229.1|83179.1|83226.8|83176.8|27
1621624400000|2021-05-21 19:13:20|83228.6|83178.6|83229.6|83179.6|83230.3|83180.3|83227.8|83177.8|46
1621624410000|2021-05-21 19:13:30|83229.1|83179.1|83228.2|83178.2|83229.6|83179.6|83227.4|83177.4|28
1621624420000|2021-05-21 19:13:40|83228.1|83178.1|83229|83179|83230.3|83180.3|83228.1|83178.1|29
1621624430000|2021-05-21 19:13:50|83228.9|83178.9|83228.2|83178.2|83229.9|83179.9|83227.7|83177.7|17
1621624440000|2021-05-21 19:14:00|83228.6|83178.6|83228.9|83178.9|83229.8|83179.8|83227.6|83177.6|42
1621624450000|2021-05-21 19:14:10|83229|83179|83226.3|83176.3|83229.4|83179.4|83225|83175|37
1621624460000|2021-05-21 19:14:20|83226.2|83176.2|83225.3|83175.3|83228.1|83178.1|83224.7|83174.7|37
1621624470000|2021-05-21 19:14:30|83225.4|83175.4|83227.1|83177.1|83227.3|83177.3|83224|83174|14
1621624480000|2021-05-21 19:14:40|83224.6|83174.6|83224.6|83174.6|83224.8|83174.8|83222.5|83172.5|19
1621624490000|2021-05-21 19:14:50|83223.8|83173.8|83222.8|83172.8|83223.9|83173.9|83221.2|83171.2|42
1621624500000|2021-05-21 19:15:00|83222.7|83172.7|83225.2|83175.2|83226.7|83176.7|83220.9|83170.9|35
1621624510000|2021-05-21 19:15:10|83225.3|83175.3|83224.2|83174.2|83226|83176|83223.9|83173.9|19
1621624520000|2021-05-21 19:15:20|83224|83174|83223|83173|83224|83174|83222.5|83172.5|28
1621624530000|2021-05-21 19:15:30|83222.7|83172.7|83221.8|83171.8|83223.1|83173.1|83221.8|83171.8|30
1621624540000|2021-05-21 19:15:40|83221.7|83171.7|83222.2|83172.2|83223.2|83173.2|83220.3|83170.3|38
1621624550000|2021-05-21 19:15:50|83222.6|83172.6|83221.1|83171.1|83222.7|83172.7|83220.9|83170.9|23
1621624560000|2021-05-21 19:16:00|83221.3|83171.3|83219.8|83169.8|83221.4|83171.4|83219.8|83169.8|24
1621624570000|2021-05-21 19:16:10|83219.7|83169.7|83219.4|83169.4|83219.8|83169.8|83218.3|83168.3|26
1621624580000|2021-05-21 19:16:20|83219.3|83169.3|83219.9|83169.9|83219.9|83169.9|83219|83169|30
1621624590000|2021-05-21 19:16:30|83219.6|83169.6|83217.9|83167.9|83219.9|83169.9|83217.8|83167.8|23
1621624600000|2021-05-21 19:16:40|83218.8|83168.8|83219.1|83169.1|83219.2|83169.2|83217.8|83167.8|22
1621624610000|2021-05-21 19:16:50|83218.7|83168.7|83224.2|83174.2|83224.2|83174.2|83218.7|83168.7|35
1621624620000|2021-05-21 19:17:00|83224.6|83174.6|83223|83173|83226|83176|83222|83172|31
1621624630000|2021-05-21 19:17:10|83223.3|83173.3|83224.3|83174.3|83224.3|83174.3|83223.1|83173.1|16
1621624640000|2021-05-21 19:17:20|83223.8|83173.8|83226|83176|83228.8|83178.8|83222.9|83172.9|37
1621624650000|2021-05-21 19:17:30|83227.6|83177.6|83229.6|83179.6|83229.6|83179.6|83226.4|83176.4|38
1621624660000|2021-05-21 19:17:40|83230|83180|83229.5|83179.5|83230|83180|83227.8|83177.8|25
1621624670000|2021-05-21 19:17:50|83229.4|83179.4|83229.9|83179.9|83230.1|83180.1|83229.1|83179.1|14
1621624680000|2021-05-21 19:18:00|83229.6|83179.6|83234.1|83184.1|83235|83185|83229.6|83179.6|53
1621624690000|2021-05-21 19:18:10|83234.2|83184.2|83232.4|83182.4|83234.4|83184.4|83232.4|83182.4|28
1621624700000|2021-05-21 19:18:20|83232.3|83182.3|83234.1|83184.1|83234.1|83184.1|83231.8|83181.8|31
1621624710000|2021-05-21 19:18:30|83234.5|83184.5|83232.8|83182.8|83234.6|83184.6|83232.5|83182.5|21
1621624720000|2021-05-21 19:18:40|83232.4|83182.4|83231.7|83181.7|83232.8|83182.8|83231.7|83181.7|33
1621624730000|2021-05-21 19:18:50|83231.9|83181.9|83234.1|83184.1|83234.1|83184.1|83231.6|83181.6|33
1621624740000|2021-05-21 19:19:00|83234|83184|83235.7|83185.7|83236.3|83186.3|83234|83184|35
1621624750000|2021-05-21 19:19:10|83235.8|83185.8|83235|83185|83235.9|83185.9|83234.9|83184.9|26
1621624760000|2021-05-21 19:19:20|83234.9|83184.9|83234.8|83184.8|83235.7|83185.7|83233|83183|33
1621624770000|2021-05-21 19:19:30|83234.7|83184.7|83234.8|83184.8|83235|83185|83234.5|83184.5|25
1621624780000|2021-05-21 19:19:40|83235|83185|83234.6|83184.6|83235.7|83185.7|83233.3|83183.3|31
1621624790000|2021-05-21 19:19:50|83234.5|83184.5|83234.8|83184.8|83236.3|83186.3|83234.4|83184.4|24
1621624800000|2021-05-21 19:20:00|83234.9|83184.9|83235.8|83185.8|83235.9|83185.9|83234.6|83184.6|29
1621624810000|2021-05-21 19:20:10|83236|83186|83235.7|83185.7|83236.2|83186.2|83235.4|83185.4|33
1621624820000|2021-05-21 19:20:20|83235.6|83185.6|83234.3|83184.3|83235.7|83185.7|83234.1|83184.1|27
1621624830000|2021-05-21 19:20:30|83234.5|83184.5|83233.7|83183.7|83234.6|83184.6|83232.6|83182.6|37
1621624840000|2021-05-21 19:20:40|83234.8|83184.8|83234.8|83184.8|83235.9|83185.9|83234.4|83184.4|40
1621624850000|2021-05-21 19:20:50|83234.7|83184.7|83234.4|83184.4|83235.2|83185.2|83234.4|83184.4|27
1621624860000|2021-05-21 19:21:00|83234.3|83184.3|83234.5|83184.5|83235.1|83185.1|83234.3|83184.3|33
1621624870000|2021-05-21 19:21:10|83234.7|83184.7|83232.7|83182.7|83234.8|83184.8|83232.4|83182.4|32
1621624880000|2021-05-21 19:21:20|83232.8|83182.8|83232.6|83182.6|83234.5|83184.5|83232.2|83182.2|36
1621624890000|2021-05-21 19:21:30|83232.4|83182.4|83232.1|83182.1|83232.7|83182.7|83232|83182|26
1621624900000|2021-05-21 19:21:40|83232|83182|83232.2|83182.2|83232.4|83182.4|83231.4|83181.4|23
1621624910000|2021-05-21 19:21:50|83232.3|83182.3|83233.6|83183.6|83233.6|83183.6|83232.1|83182.1|22
1621624920000|2021-05-21 19:22:00|83233.7|83183.7|83234.9|83184.9|83235.4|83185.4|83233.2|83183.2|34
1621624930000|2021-05-21 19:22:10|83235.1|83185.1|83234.5|83184.5|83235.4|83185.4|83232.8|83182.8|20
1621624940000|2021-05-21 19:22:20|83234.2|83184.2|83236.1|83186.1|83237.8|83187.8|83234.1|83184.1|32
1621624950000|2021-05-21 19:22:30|83236.2|83186.2|83235.5|83185.5|83236.2|83186.2|83235.3|83185.3|22
1621624960000|2021-05-21 19:22:40|83235.6|83185.6|83235.7|83185.7|83235.7|83185.7|83235.2|83185.2|25
1621624970000|2021-05-21 19:22:50|83235.6|83185.6|83235.3|83185.3|83235.7|83185.7|83234.9|83184.9|23
1621624980000|2021-05-21 19:23:00|83235.1|83185.1|83233|83183|83235.1|83185.1|83232.7|83182.7|18
1621624990000|2021-05-21 19:23:10|83233.3|83183.3|83235.6|83185.6|83235.6|83185.6|83233|83183|28
1621625000000|2021-05-21 19:23:20|83235.5|83185.5|83235.2|83185.2|83238|83188|83235|83185|27
1621625010000|2021-05-21 19:23:30|83235.3|83185.3|83235.1|83185.1|83235.7|83185.7|83234.7|83184.7|19
1621625020000|2021-05-21 19:23:40|83235.2|83185.2|83235.3|83185.3|83235.5|83185.5|83235.1|83185.1|11
1621625030000|2021-05-21 19:23:50|83235.2|83185.2|83234.7|83184.7|83235.5|83185.5|83234.7|83184.7|16
1621625040000|2021-05-21 19:24:00|83234.8|83184.8|83233.6|83183.6|83235|83185|83233|83183|24
1621625050000|2021-05-21 19:24:10|83233.5|83183.5|83234.6|83184.6|83234.8|83184.8|83233.3|83183.3|34
1621625060000|2021-05-21 19:24:20|83234.5|83184.5|83234.7|83184.7|83235.7|83185.7|83234.4|83184.4|28
1621625070000|2021-05-21 19:24:30|83235.2|83185.2|83227.3|83177.3|83235.2|83185.2|83226.2|83176.2|44
1621625080000|2021-05-21 19:24:40|83227.2|83177.2|83235|83185|83236.1|83186.1|83227.2|83177.2|32
1621625090000|2021-05-21 19:24:50|83236.4|83186.4|83242.4|83192.4|83242.4|83192.4|83233.7|83183.7|41
1621625100000|2021-05-21 19:25:00|83241.7|83191.7|83243.1|83193.1|83245.3|83195.3|83241.7|83191.7|41
1621625110000|2021-05-21 19:25:10|83243|83193|83238.7|83188.7|83244.6|83194.6|83236.2|83186.2|34
1621625120000|2021-05-21 19:25:20|83238.5|83188.5|83239.1|83189.1|83240|83190|83236.7|83186.7|31
1621625130000|2021-05-21 19:25:30|83239.6|83189.6|83234.1|83184.1|83239.8|83189.8|83234.1|83184.1|38
1621625140000|2021-05-21 19:25:40|83234.8|83184.8|83231.4|83181.4|83234.8|83184.8|83231.2|83181.2|30
1621625150000|2021-05-21 19:25:50|83231.2|83181.2|83228.2|83178.2|83233.5|83183.5|83227.6|83177.6|47
1621625160000|2021-05-21 19:26:00|83228.6|83178.6|83221.1|83171.1|83231.4|83181.4|83220.7|83170.7|41
1621625170000|2021-05-21 19:26:10|83220.9|83170.9|83221.8|83171.8|83227.8|83177.8|83220.9|83170.9|41
1621625180000|2021-05-21 19:26:20|83221.4|83171.4|83221.3|83171.3|83222.9|83172.9|83221.2|83171.2|27
1621625190000|2021-05-21 19:26:30|83221.5|83171.5|83221.5|83171.5|83222.2|83172.2|83220|83170|30
1621625200000|2021-05-21 19:26:40|83221.6|83171.6|83228.8|83178.8|83229.7|83179.7|83220.8|83170.8|28
1621625210000|2021-05-21 19:26:50|83227.7|83177.7|83231.7|83181.7|83233.1|83183.1|83227.7|83177.7|33
1621625220000|2021-05-21 19:27:00|83231.8|83181.8|83232.6|83182.6|83234.2|83184.2|83231.5|83181.5|23
1621625230000|2021-05-21 19:27:10|83232.5|83182.5|83231.8|83181.8|83232.5|83182.5|83231.7|83181.7|16
1621625240000|2021-05-21 19:27:20|83229.2|83179.2|83229.5|83179.5|83232|83182|83227.7|83177.7|43
1621625250000|2021-05-21 19:27:30|83229.4|83179.4|83230.4|83180.4|83230.7|83180.7|83229.4|83179.4|23
1621625260000|2021-05-21 19:27:40|83230.5|83180.5|83229|83179|83230.5|83180.5|83228.6|83178.6|26
1621625270000|2021-05-21 19:27:50|83228.9|83178.9|83227.3|83177.3|83229.3|83179.3|83227.3|83177.3|28
1621625280000|2021-05-21 19:28:00|83227.2|83177.2|83225.4|83175.4|83227.2|83177.2|83225.3|83175.3|40
1621625290000|2021-05-21 19:28:10|83225.1|83175.1|83226.2|83176.2|83226.2|83176.2|83224.9|83174.9|20
1621625300000|2021-05-21 19:28:20|83225.8|83175.8|83226.6|83176.6|83226.8|83176.8|83222.8|83172.8|44
1621625310000|2021-05-21 19:28:30|83226.1|83176.1|83226.2|83176.2|83227.6|83177.6|83225.7|83175.7|34
1621625320000|2021-05-21 19:28:40|83226.1|83176.1|83224.9|83174.9|83226.5|83176.5|83224.4|83174.4|25
1621625330000|2021-05-21 19:28:50|83225|83175|83226.1|83176.1|83226.6|83176.6|83224.5|83174.5|30
1621625340000|2021-05-21 19:29:00|83226.2|83176.2|83226.8|83176.8|83227.4|83177.4|83225.2|83175.2|29
1621625350000|2021-05-21 19:29:10|83226.5|83176.5|83225.9|83175.9|83226.7|83176.7|83225.2|83175.2|17
1621625360000|2021-05-21 19:29:20|83226.6|83176.6|83226.7|83176.7|83227.1|83177.1|83226|83176|25
1621625370000|2021-05-21 19:29:30|83226.4|83176.4|83226.1|83176.1|83226.9|83176.9|83226.1|83176.1|12
1621625380000|2021-05-21 19:29:40|83226|83176|83226.8|83176.8|83228.4|83178.4|83226|83176|20
1621625390000|2021-05-21 19:29:50|83225.7|83175.7|83225.8|83175.8|83228.3|83178.3|83225.4|83175.4|22
1621625400000|2021-05-21 19:30:00|83224.3|83174.3|83226.4|83176.4|83228.7|83178.7|83222.6|83172.6|45
1621625410000|2021-05-21 19:30:10|83226.3|83176.3|83226.8|83176.8|83228|83178|83225.4|83175.4|37
1621625420000|2021-05-21 19:30:20|83226.6|83176.6|83226.8|83176.8|83227.2|83177.2|83226.5|83176.5|24
1621625430000|2021-05-21 19:30:30|83226.9|83176.9|83226|83176|83227.6|83177.6|83226|83176|19
1621625440000|2021-05-21 19:30:40|83226.2|83176.2|83229.3|83179.3|83229.5|83179.5|83226.1|83176.1|21
1621625450000|2021-05-21 19:30:50|83229.1|83179.1|83227.2|83177.2|83229.9|83179.9|83227.2|83177.2|29
1621625460000|2021-05-21 19:31:00|83228.1|83178.1|83234.4|83184.4|83235.5|83185.5|83227.1|83177.1|58
1621625470000|2021-05-21 19:31:10|83233.3|83183.3|83235.7|83185.7|83238.2|83188.2|83232.4|83182.4|61
1621625480000|2021-05-21 19:31:20|83235.9|83185.9|83236.4|83186.4|83237.2|83187.2|83234.8|83184.8|45
1621625490000|2021-05-21 19:31:30|83236.1|83186.1|83235|83185|83236.8|83186.8|83232.9|83182.9|62
1621625500000|2021-05-21 19:31:40|83233.6|83183.6|83234.2|83184.2|83237.4|83187.4|83231.8|83181.8|47
1621625510000|2021-05-21 19:31:50|83234.6|83184.6|83231.2|83181.2|83234.6|83184.6|83229|83179|74
1621625520000|2021-05-21 19:32:00|83230.8|83180.8|83230.9|83180.9|83234.2|83184.2|83229.8|83179.8|51
1621625530000|2021-05-21 19:32:10|83231.2|83181.2|83234.7|83184.7|83235.1|83185.1|83230.4|83180.4|52
1621625540000|2021-05-21 19:32:20|83234.5|83184.5|83234.4|83184.4|83235.5|83185.5|83233.9|83183.9|29
1621625550000|2021-05-21 19:32:30|83234.3|83184.3|83233.6|83183.6|83235|83185|83233.6|83183.6|26
1621625560000|2021-05-21 19:32:40|83233.8|83183.8|83233.1|83183.1|83233.8|83183.8|83232|83182|39
1621625570000|2021-05-21 19:32:50|83232.5|83182.5|83236.4|83186.4|83236.6|83186.6|83231.7|83181.7|43
1621625580000|2021-05-21 19:33:00|83236.6|83186.6|83239.7|83189.7|83243.9|83193.9|83234.8|83184.8|49
1621625590000|2021-05-21 19:33:10|83239.5|83189.5|83240|83190|83240.6|83190.6|83239.2|83189.2|26
1621625600000|2021-05-21 19:33:20|83240.4|83190.4|83240.5|83190.5|83241.7|83191.7|83240.1|83190.1|25
1621625610000|2021-05-21 19:33:30|83240.6|83190.6|83239|83189|83241|83191|83239|83189|17
1621625620000|2021-05-21 19:33:40|83239.2|83189.2|83240|83190|83241.1|83191.1|83238.6|83188.6|23
1621625630000|2021-05-21 19:33:50|83240.2|83190.2|83241.4|83191.4|83242|83192|83238.9|83188.9|37
1621625640000|2021-05-21 19:34:00|83241.5|83191.5|83242.4|83192.4|83243.2|83193.2|83241.1|83191.1|32
1621625650000|2021-05-21 19:34:10|83242.6|83192.6|83244.8|83194.8|83244.8|83194.8|83242.1|83192.1|37
1621625660000|2021-05-21 19:34:20|83245.2|83195.2|83244.6|83194.6|83245.2|83195.2|83244.2|83194.2|39
1621625670000|2021-05-21 19:34:30|83244.8|83194.8|83242.9|83192.9|83245|83195|83241.1|83191.1|41
1621625680000|2021-05-21 19:34:40|83241.2|83191.2|83240.9|83190.9|83244.3|83194.3|83240.4|83190.4|44
1621625690000|2021-05-21 19:34:50|83241|83191|83239.9|83189.9|83241.7|83191.7|83239.2|83189.2|37
1621625700000|2021-05-21 19:35:00|83239.8|83189.8|83240.9|83190.9|83241.9|83191.9|83239.7|83189.7|46
1621625710000|2021-05-21 19:35:10|83240.8|83190.8|83240.9|83190.9|83242.5|83192.5|83238.4|83188.4|68
1621625720000|2021-05-21 19:35:20|83239.9|83189.9|83237.7|83187.7|83241.1|83191.1|83236.1|83186.1|66
1621625730000|2021-05-21 19:35:30|83237.8|83187.8|83236.9|83186.9|83240.3|83190.3|83232.9|83182.9|62
1621625740000|2021-05-21 19:35:40|83236|83186|83238|83188|83239|83189|83234.5|83184.5|69
1621625750000|2021-05-21 19:35:50|83237.5|83187.5|83237|83187|83239.6|83189.6|83236.7|83186.7|57
1621625760000|2021-05-21 19:36:00|83238.1|83188.1|83237|83187|83240.5|83190.5|83236|83186|57
1621625770000|2021-05-21 19:36:10|83236.6|83186.6|83237.6|83187.6|83240.4|83190.4|83236.4|83186.4|59
1621625780000|2021-05-21 19:36:20|83237.4|83187.4|83239|83189|83239.6|83189.6|83236.6|83186.6|54
1621625790000|2021-05-21 19:36:30|83238.2|83188.2|83239.8|83189.8|83240.2|83190.2|83237.8|83187.8|44
1621625800000|2021-05-21 19:36:40|83239.6|83189.6|83235.1|83185.1|83239.6|83189.6|83235.1|83185.1|52
1621625810000|2021-05-21 19:36:50|83235.5|83185.5|83240|83190|83241.7|83191.7|83235|83185|62
1621625820000|2021-05-21 19:37:00|83239.3|83189.3|83239.6|83189.6|83240.8|83190.8|83238.4|83188.4|45
1621625830000|2021-05-21 19:37:10|83239.3|83189.3|83239.5|83189.5|83240.3|83190.3|83237.7|83187.7|62
1621625840000|2021-05-21 19:37:20|83239.6|83189.6|83240|83190|83240.6|83190.6|83239.5|83189.5|31
1621625850000|2021-05-21 19:37:30|83240.1|83190.1|83239.9|83189.9|83242.5|83192.5|83239.4|83189.4|37
1621625860000|2021-05-21 19:37:40|83239.5|83189.5|83239.7|83189.7|83241.7|83191.7|83239|83189|47
1621625870000|2021-05-21 19:37:50|83240.6|83190.6|83241.5|83191.5|83242.8|83192.8|83239.5|83189.5|49
1621625880000|2021-05-21 19:38:00|83242|83192|83240.2|83190.2|83242.8|83192.8|83239.6|83189.6|62
1621625890000|2021-05-21 19:38:10|83239.6|83189.6|83241.4|83191.4|83244.9|83194.9|83239.2|83189.2|36
1621625900000|2021-05-21 19:38:20|83240.1|83190.1|83239.9|83189.9|83242|83192|83239.2|83189.2|54
1621625910000|2021-05-21 19:38:30|83240.2|83190.2|83239.3|83189.3|83242.2|83192.2|83239.2|83189.2|31
1621625920000|2021-05-21 19:38:40|83239.2|83189.2|83240.2|83190.2|83242.7|83192.7|83238.8|83188.8|61
1621625930000|2021-05-21 19:38:50|83239.8|83189.8|83240.7|83190.7|83241.2|83191.2|83239|83189|41
1621625940000|2021-05-21 19:39:00|83240.4|83190.4|83242.5|83192.5|83245.8|83195.8|83240.1|83190.1|40
1621625950000|2021-05-21 19:39:10|83242.6|83192.6|83242.5|83192.5|83243|83193|83240.2|83190.2|25
1621625960000|2021-05-21 19:39:20|83242.7|83192.7|83240.2|83190.2|83242.7|83192.7|83240.1|83190.1|13
1621625970000|2021-05-21 19:39:30|83240.4|83190.4|83242.2|83192.2|83245.1|83195.1|83240.4|83190.4|59
1621625980000|2021-05-21 19:39:40|83243.5|83193.5|83242.9|83192.9|83244.7|83194.7|83242|83192|42
1621625990000|2021-05-21 19:39:50|83242.7|83192.7|83241.5|83191.5|83244.5|83194.5|83241.4|83191.4|31
1621626000000|2021-05-21 19:40:00|83241.7|83191.7|83243.4|83193.4|83243.8|83193.8|83241.5|83191.5|36
1621626010000|2021-05-21 19:40:10|83242.9|83192.9|83243.4|83193.4|83244|83194|83240.3|83190.3|58
1621626020000|2021-05-21 19:40:20|83243.5|83193.5|83242.5|83192.5|83244.2|83194.2|83241.8|83191.8|48
1621626030000|2021-05-21 19:40:30|83241|83191|83241.9|83191.9|83243.4|83193.4|83240.3|83190.3|52
1621626040000|2021-05-21 19:40:40|83240.5|83190.5|83239.9|83189.9|83242.7|83192.7|83238.6|83188.6|69
1621626050000|2021-05-21 19:40:50|83241.7|83191.7|83239.4|83189.4|83241.7|83191.7|83238.3|83188.3|54
1621626060000|2021-05-21 19:41:00|83240|83190|83240.4|83190.4|83241.9|83191.9|83239.4|83189.4|49
1621626070000|2021-05-21 19:41:10|83240.6|83190.6|83239.1|83189.1|83241.3|83191.3|83238.2|83188.2|61
1621626080000|2021-05-21 19:41:20|83240.3|83190.3|83239.2|83189.2|83241.5|83191.5|83238.1|83188.1|46
1621626090000|2021-05-21 19:41:30|83238.6|83188.6|83239.8|83189.8|83240.5|83190.5|83235.3|83185.3|31
1621626100000|2021-05-21 19:41:40|83239.7|83189.7|83239.6|83189.6|83241.9|83191.9|83239.5|83189.5|38
1621626110000|2021-05-21 19:41:50|83239.4|83189.4|83242.8|83192.8|83242.8|83192.8|83239.1|83189.1|35
1621626120000|2021-05-21 19:42:00|83242.5|83192.5|83242.7|83192.7|83243|83193|83240.1|83190.1|38
1621626130000|2021-05-21 19:42:10|83242.5|83192.5|83243.8|83193.8|83244.9|83194.9|83240.9|83190.9|30
1621626140000|2021-05-21 19:42:20|83243.2|83193.2|83245.7|83195.7|83245.7|83195.7|83243.2|83193.2|26
1621626150000|2021-05-21 19:42:30|83245.6|83195.6|83245.5|83195.5|83246.3|83196.3|83245.3|83195.3|28
1621626160000|2021-05-21 19:42:40|83245.6|83195.6|83236|83186|83245.6|83195.6|83235.4|83185.4|47
1621626170000|2021-05-21 19:42:50|83236.2|83186.2|83236.3|83186.3|83237.5|83187.5|83235.7|83185.7|34
1621626180000|2021-05-21 19:43:00|83236.4|83186.4|83237.2|83187.2|83237.5|83187.5|83236.4|83186.4|20
1621626190000|2021-05-21 19:43:10|83237.3|83187.3|83236.9|83186.9|83237.6|83187.6|83236.4|83186.4|36
1621626200000|2021-05-21 19:43:20|83237|83187|83235.5|83185.5|83237|83187|83234|83184|46
1621626210000|2021-05-21 19:43:30|83235.7|83185.7|83241.1|83191.1|83247.7|83197.7|83235.2|83185.2|73
1621626220000|2021-05-21 19:43:40|83241.5|83191.5|83248.1|83198.1|83249.3|83199.3|83239.7|83189.7|78
1621626230000|2021-05-21 19:43:50|83247.7|83197.7|83245.9|83195.9|83250|83200|83244.1|83194.1|75
1621626240000|2021-05-21 19:44:00|83246.3|83196.3|83257.2|83207.2|83258.7|83208.7|83243.8|83193.8|62
1621626250000|2021-05-21 19:44:10|83259.7|83209.7|83256.9|83206.9|83259.7|83209.7|83252.8|83202.8|65
1621626260000|2021-05-21 19:44:20|83256.8|83206.8|83258|83208|83259.6|83209.6|83255.2|83205.2|71
1621626270000|2021-05-21 19:44:30|83258.4|83208.4|83255.1|83205.1|83260.7|83210.7|83252.4|83202.4|68
1621626280000|2021-05-21 19:44:40|83255.3|83205.3|83256|83206|83256.4|83206.4|83252.1|83202.1|39
1621626290000|2021-05-21 19:44:50|83256.1|83206.1|83247.6|83197.6|83257.3|83207.3|83243.4|83193.4|33
1621626300000|2021-05-21 19:45:00|83245|83195|83250|83200|83252.7|83202.7|83243.5|83193.5|78
1621626310000|2021-05-21 19:45:10|83249.9|83199.9|83251.1|83201.1|83252.9|83202.9|83245.4|83195.4|57
1621626320000|2021-05-21 19:45:20|83246.4|83196.4|83247.1|83197.1|83249.7|83199.7|83244.5|83194.5|68
1621626330000|2021-05-21 19:45:30|83246.6|83196.6|83243.1|83193.1|83249.9|83199.9|83237.7|83187.7|77
1621626340000|2021-05-21 19:45:40|83243.4|83193.4|83243.4|83193.4|83246.8|83196.8|83239.9|83189.9|74
1621626350000|2021-05-21 19:45:50|83242.7|83192.7|83241.9|83191.9|83247.3|83197.3|83241.2|83191.2|72
1621626360000|2021-05-21 19:46:00|83241.8|83191.8|83245.5|83195.5|83247.9|83197.9|83241|83191|67
1621626370000|2021-05-21 19:46:10|83245|83195|83246.6|83196.6|83246.9|83196.9|83241.4|83191.4|52
1621626380000|2021-05-21 19:46:20|83247.3|83197.3|83243.4|83193.4|83247.9|83197.9|83239.9|83189.9|60
1621626390000|2021-05-21 19:46:30|83241.1|83191.1|83249.7|83199.7|83251.1|83201.1|83240.9|83190.9|67
1621626400000|2021-05-21 19:46:40|83246.5|83196.5|83251.2|83201.2|83254.5|83204.5|83246.5|83196.5|67
1621626410000|2021-05-21 19:46:50|83251|83201|83252.5|83202.5|83256.5|83206.5|83246.6|83196.6|62
1621626420000|2021-05-21 19:47:00|83253|83203|83255|83205|83256.6|83206.6|83250.5|83200.5|49
1621626430000|2021-05-21 19:47:10|83255.1|83205.1|83256.3|83206.3|83257.1|83207.1|83253.6|83203.6|35
1621626440000|2021-05-21 19:47:20|83256.1|83206.1|83262.5|83212.5|83263|83213|83256|83206|33
1621626450000|2021-05-21 19:47:30|83264.6|83214.6|83250.4|83200.4|83264.6|83214.6|83242.2|83192.2|43
1621626460000|2021-05-21 19:47:40|83251|83201|83250.4|83200.4|83253.4|83203.4|83244.7|83194.7|73
1621626470000|2021-05-21 19:47:50|83252.2|83202.2|83255|83205|83256.2|83206.2|83246.9|83196.9|69
1621626480000|2021-05-21 19:48:00|83251.9|83201.9|83256.2|83206.2|83257.3|83207.3|83250.4|83200.4|57
1621626490000|2021-05-21 19:48:10|83256.1|83206.1|83258.1|83208.1|83260.2|83210.2|83252.7|83202.7|46
1621626500000|2021-05-21 19:48:20|83258.2|83208.2|83257.9|83207.9|83263.7|83213.7|83254.2|83204.2|45
1621626510000|2021-05-21 19:48:30|83258.2|83208.2|83262.8|83212.8|83262.8|83212.8|83256.9|83206.9|34
1621626520000|2021-05-21 19:48:40|83262.5|83212.5|83252.9|83202.9|83265|83212.6|83249.6|83190.3|43
1621626530000|2021-05-21 19:48:50|83253.3|83203.3|83257.5|83207.5|83258.5|83208.5|83249.3|83199.3|64
1621626540000|2021-05-21 19:49:00|83257.9|83207.9|83255.6|83205.6|83268.8|83209.4|83253|83198.5|59
1621626550000|2021-05-21 19:49:10|83254.9|83204.9|83254.4|83204.4|83259.3|83209.3|83254|83204|67
1621626560000|2021-05-21 19:49:20|83255.7|83205.7|83254.8|83204.8|83261.8|83211.8|83252.7|83202.7|57
1621626570000|2021-05-21 19:49:30|83254.6|83204.6|83256|83206|83257.6|83207.6|83254.2|83204.2|33
1621626580000|2021-05-21 19:49:40|83255.7|83205.7|83249.5|83199.5|83261.3|83211.3|83249.5|83199.5|49
1621626590000|2021-05-21 19:49:50|83249.7|83199.7|83257.6|83207.6|83258.3|83208.3|83246.1|83196.1|61
1621626600000|2021-05-21 19:50:00|83257.7|83207.7|83253.3|83203.3|83259.2|83209.2|83251.1|83201.1|60
1621626610000|2021-05-21 19:50:10|83252.7|83202.7|83257.3|83207.3|83262.9|83212.9|83251.7|83201.7|66
1621626620000|2021-05-21 19:50:20|83258.3|83208.3|83258.8|83208.8|83260.8|83210.8|83252.6|83202.6|74
1621626630000|2021-05-21 19:50:30|83257.9|83207.9|83263.7|83191.8|83263.7|83210|83245.2|83191.8|76
1621626640000|2021-05-21 19:50:40|83253.3|83203.3|83251.1|83201.1|83254.5|83204.5|83246.3|83196.3|79
1621626650000|2021-05-21 19:50:50|83250.9|83200.9|83252.8|83202.8|83254.2|83204.2|83245.3|83195.3|77
1621626660000|2021-05-21 19:51:00|83253.9|83203.9|83249.6|83199.6|83256|83206|83246.3|83196.3|78
1621626670000|2021-05-21 19:51:10|83247.6|83197.6|83251.9|83201.9|83256.4|83206.4|83245.5|83195.5|78
1621626680000|2021-05-21 19:51:20|83250.8|83200.8|83247.8|83197.8|83254|83204|83242.8|83192.8|74
1621626690000|2021-05-21 19:51:30|83248.4|83198.4|83252.5|83202.5|83256.2|83206.2|83246.2|83196.2|77
1621626700000|2021-05-21 19:51:40|83253.9|83203.9|83255.8|83205.8|83259.7|83209.7|83253.3|83203.3|72
1621626710000|2021-05-21 19:51:50|83258.3|83208.3|83248|83198|83258.3|83208.3|83245|83195|78
1621626720000|2021-05-21 19:52:00|83249.4|83199.4|83242.8|83192.8|83255.3|83201.2|83241.7|83184.7|76
1621626730000|2021-05-21 19:52:10|83245.1|83195.1|83234.8|83184.8|83247.4|83197.4|83232.9|83182.9|78
1621626740000|2021-05-21 19:52:20|83246.2|83173.6|83237.9|83187.9|83251.8|83190.9|83232.2|83173.6|76
1621626750000|2021-05-21 19:52:30|83237.8|83187.8|83239.6|83189.6|83241.5|83191.5|83234.5|83184.5|78
1621626760000|2021-05-21 19:52:40|83239.9|83189.9|83239.9|83189.9|83244.4|83194.4|83238|83188|71
1621626770000|2021-05-21 19:52:50|83239.1|83189.1|83253.7|83203.7|83257|83207|83239.1|83189.1|77
1621626780000|2021-05-21 19:53:00|83261|83211|83262.4|83212.4|83270|83216.2|83259.5|83199.7|45
1621626790000|2021-05-21 19:53:10|83262.3|83212.3|83261.4|83211.4|83264.5|83214.5|83260.7|83210.7|30
1621626800000|2021-05-21 19:53:20|83261.5|83211.5|83264.3|83214.3|83267.6|83217.6|83261.4|83211.4|58
1621626810000|2021-05-21 19:53:30|83264.9|83214.9|83261|83211|83267.1|83217.1|83260.5|83210.5|65
1621626820000|2021-05-21 19:53:40|83260.9|83210.9|83264.8|83214.8|83265.4|83215.4|83260.1|83210.1|71
1621626830000|2021-05-21 19:53:50|83264.5|83214.5|83264|83214|83266.9|83216.9|83263.3|83213.3|23
1621626840000|2021-05-21 19:54:00|83263.3|83213.3|83261.2|83211.2|83263.3|83213.3|83258|83208|67
1621626850000|2021-05-21 19:54:10|83260.9|83210.9|83259.3|83209.3|83263.9|83213.9|83257|83207|69
1621626860000|2021-05-21 19:54:20|83260.1|83210.1|83259.3|83209.3|83263.5|83213.5|83256.8|83206.8|54
1621626870000|2021-05-21 19:54:30|83258.1|83208.1|83263.6|83213.6|83269.3|83219.3|83258.1|83208.1|57
1621626880000|2021-05-21 19:54:40|83264.3|83214.3|83258|83208|83264.3|83214.3|83256.4|83206.4|51
1621626890000|2021-05-21 19:54:50|83258.3|83208.3|83259.5|83209.5|83261|83211|83257.5|83207.5|34
1621626900000|2021-05-21 19:55:00|83259.6|83209.6|83259.4|83209.4|83259.6|83209.6|83258.7|83208.7|33
1621626910000|2021-05-21 19:55:10|83258.8|83208.8|83259|83209|83260.2|83210.2|83258.5|83208.5|29
1621626920000|2021-05-21 19:55:20|83259.3|83209.3|83259.8|83209.8|83260.6|83210.6|83257.1|83207.1|33
1621626930000|2021-05-21 19:55:30|83259.7|83209.7|83257|83207|83259.8|83209.8|83256.1|83206.1|34
1621626940000|2021-05-21 19:55:40|83255.8|83205.8|83257.8|83207.8|83258.7|83208.7|83255.3|83205.3|23
1621626950000|2021-05-21 19:55:50|83257.7|83207.7|83256.2|83206.2|83258.4|83208.4|83256.1|83206.1|21
1621626960000|2021-05-21 19:56:00|83256.3|83206.3|83256.2|83206.2|83257.4|83207.4|83254.9|83204.9|28
1621626970000|2021-05-21 19:56:10|83255.7|83205.7|83254|83204|83256.2|83206.2|83252|83202|41
1621626980000|2021-05-21 19:56:20|83252.8|83202.8|83254.3|83204.3|83256.3|83206.3|83252.6|83202.6|36
1621626990000|2021-05-21 19:56:30|83255.3|83205.3|83254.8|83204.8|83255.3|83205.3|83254.2|83204.2|22
1621627000000|2021-05-21 19:56:40|83254.6|83204.6|83256.2|83206.2|83257.1|83207.1|83253.8|83203.8|20
1621627010000|2021-05-21 19:56:50|83256.1|83206.1|83255.7|83205.7|83257.3|83207.3|83252.4|83202.4|32
1621627020000|2021-05-21 19:57:00|83255.9|83205.9|83254.9|83204.9|83256.2|83206.2|83254.2|83204.2|23
1621627030000|2021-05-21 19:57:10|83254.3|83204.3|83256.7|83206.7|83257.1|83207.1|83254.3|83204.3|22
1621627040000|2021-05-21 19:57:20|83256.5|83206.5|83257.1|83207.1|83257.7|83207.7|83256.5|83206.5|23
1621627050000|2021-05-21 19:57:30|83257|83207|83257.5|83207.5|83258.3|83208.3|83256.7|83206.7|21
1621627060000|2021-05-21 19:57:40|83257.2|83207.2|83257.9|83207.9|83261|83211|83257.2|83207.2|27
1621627070000|2021-05-21 19:57:50|83258.1|83208.1|83257.2|83207.2|83261.8|83211.8|83256.8|83206.8|47
1621627080000|2021-05-21 19:58:00|83257.4|83207.4|83260.9|83210.9|83261|83211|83257.4|83207.4|31
1621627090000|2021-05-21 19:58:10|83260.8|83210.8|83262.1|83212.1|83262.7|83212.7|83260.8|83210.8|26
1621627100000|2021-05-21 19:58:20|83262.5|83212.5|83260.4|83210.4|83262.5|83212.5|83260.4|83210.4|25
1621627110000|2021-05-21 19:58:30|83260.6|83210.6|83263|83213|83263|83213|83260.6|83210.6|26
1621627120000|2021-05-21 19:58:40|83263.6|83213.6|83265.6|83215.6|83265.7|83215.7|83263|83213|25
1621627130000|2021-05-21 19:58:50|83266.2|83216.2|83264.7|83214.7|83266.2|83216.2|83264.3|83214.3|19
1621627140000|2021-05-21 19:59:00|83264.8|83214.8|83264.8|83214.8|83264.8|83214.8|83263.7|83213.7|25
1621627150000|2021-05-21 19:59:10|83265.2|83215.2|83264.5|83214.5|83265.3|83215.3|83264|83214|31
1621627160000|2021-05-21 19:59:20|83264.9|83214.9|83264.6|83214.6|83267.8|83217.8|83263.2|83213.2|41
1621627170000|2021-05-21 19:59:30|83267.4|83217.4|83286.4|83236.4|83286.4|83236.4|83266.6|83216.6|55
1621627180000|2021-05-21 19:59:40|83286|83236|83284.2|83234.2|83289.3|83239.3|83282.1|83232.1|51
1621627190000|2021-05-21 19:59:50|83284.3|83234.3|83281|83231|83284.6|83234.6|83280.9|83230.9|43
1621627200000|2021-05-21 20:00:00|83280.8|83230.8|83280.9|83230.9|83283.7|83233.7|83278.8|83228.8|64
1621627210000|2021-05-21 20:00:10|83279.8|83229.8|83275.8|83225.8|83280.8|83230.8|83275.5|83225.5|63
1621627220000|2021-05-21 20:00:20|83277.2|83227.2|83277.7|83227.7|83279.7|83229.7|83274.8|83224.8|49
1621627230000|2021-05-21 20:00:30|83276.9|83226.9|83275.5|83225.5|83278.1|83228.1|83275|83225|50
1621627240000|2021-05-21 20:00:40|83275.8|83225.8|83268|83218|83275.9|83225.9|83266.6|83216.6|64
1621627250000|2021-05-21 20:00:50|83268.3|83218.3|83267.6|83217.6|83269.4|83219.4|83266.5|83216.5|63
1621627260000|2021-05-21 20:01:00|83267.7|83217.7|83267.4|83217.4|83267.7|83217.7|83265.6|83215.6|54
1621627270000|2021-05-21 20:01:10|83267.6|83217.6|83262.4|83212.4|83267.9|83217.9|83260.5|83210.5|52
1621627280000|2021-05-21 20:01:20|83262.1|83212.1|83264.4|83214.4|83266.8|83216.8|83260.4|83210.4|72
1621627290000|2021-05-21 20:01:30|83264.5|83214.5|83267.3|83217.3|83268.4|83218.4|83264.4|83214.4|72
1621627300000|2021-05-21 20:01:40|83267.6|83217.6|83266|83216|83268.9|83218.9|83264.8|83214.8|61
1621627310000|2021-05-21 20:01:50|83265.9|83215.9|83268.9|83218.9|83270.3|83220.3|83265.1|83215.1|60
1621627320000|2021-05-21 20:02:00|83269.5|83219.5|83272.8|83222.8|83275.1|83225.1|83268.6|83218.6|51
1621627330000|2021-05-21 20:02:10|83273|83223|83273.2|83223.2|83273.4|83223.4|83271.5|83221.5|39
1621627340000|2021-05-21 20:02:20|83273.3|83223.3|83273.9|83223.9|83274.4|83224.4|83271|83221|36
1621627350000|2021-05-21 20:02:30|83274.2|83224.2|83274.1|83224.1|83275|83225|83272|83222|48
1621627360000|2021-05-21 20:02:40|83274|83224|83275.9|83225.9|83276.5|83226.5|83274|83224|39
1621627370000|2021-05-21 20:02:50|83275.7|83225.7|83276.6|83226.6|83277.8|83227.8|83273.5|83223.5|51
1621627380000|2021-05-21 20:03:00|83276.7|83226.7|83275.4|83225.4|83276.8|83226.8|83275.1|83225.1|43
1621627390000|2021-05-21 20:03:10|83275.3|83225.3|83276.6|83226.6|83277|83227|83275|83225|40
1621627400000|2021-05-21 20:03:20|83276.4|83226.4|83274.4|83224.4|83276.4|83226.4|83274.2|83224.2|19
1621627410000|2021-05-21 20:03:30|83274.3|83224.3|83275|83225|83275.7|83225.7|83274.3|83224.3|19
1621627420000|2021-05-21 20:03:40|83274.9|83224.9|83276.1|83226.1|83276.7|83226.7|83274.5|83224.5|29
1621627430000|2021-05-21 20:03:50|83276.2|83226.2|83276|83226|83277.2|83227.2|83275.4|83225.4|30
1621627440000|2021-05-21 20:04:00|83275.7|83225.7|83275.3|83225.3|83276|83226|83274.8|83224.8|39
1621627450000|2021-05-21 20:04:10|83275.1|83225.1|83272.5|83222.5|83276.4|83226.4|83272|83222|43
1621627460000|2021-05-21 20:04:20|83273|83223|83272.2|83222.2|83273.8|83223.8|83272.2|83222.2|48
1621627470000|2021-05-21 20:04:30|83272.5|83222.5|83272.4|83222.4|83274.1|83224.1|83272.2|83222.2|36
1621627480000|2021-05-21 20:04:40|83272.5|83222.5|83272.6|83222.6|83274.7|83224.7|83271.4|83221.4|47
1621627490000|2021-05-21 20:04:50|83272.7|83222.7|83270.4|83220.4|83272.9|83222.9|83269.5|83219.5|45
1621627500000|2021-05-21 20:05:00|83268.2|83218.2|83267.2|83217.2|83269.9|83219.9|83265.9|83215.9|41
1621627510000|2021-05-21 20:05:10|83267.3|83217.3|83267.3|83217.3|83267.9|83217.9|83266.8|83216.8|18
1621627520000|2021-05-21 20:05:20|83267.2|83217.2|83269|83219|83270.5|83220.5|83265.1|83215.1|34
1621627530000|2021-05-21 20:05:30|83269.1|83219.1|83267.9|83217.9|83269.7|83219.7|83267.1|83217.1|29
1621627540000|2021-05-21 20:05:40|83267.2|83217.2|83267.3|83217.3|83268|83218|83266.3|83216.3|24
1621627550000|2021-05-21 20:05:50|83267.1|83217.1|83267|83217|83267.8|83217.8|83266.1|83216.1|32
1621627560000|2021-05-21 20:06:00|83267.1|83217.1|83266|83216|83267.1|83217.1|83265.8|83215.8|36
1621627570000|2021-05-21 20:06:10|83265.8|83215.8|83266.3|83216.3|83266.8|83216.8|83265.2|83215.2|24
1621627580000|2021-05-21 20:06:20|83266.2|83216.2|83267.5|83217.5|83268.6|83218.6|83265.8|83215.8|31
1621627590000|2021-05-21 20:06:30|83267.3|83217.3|83273.8|83223.8|83276.5|83226.5|83267.3|83217.3|60
1621627600000|2021-05-21 20:06:40|83273.5|83223.5|83270.7|83220.7|83276|83226|83269.5|83219.5|72
1621627610000|2021-05-21 20:06:50|83270.9|83220.9|83269.6|83219.6|83270.9|83220.9|83268.8|83218.8|38
1621627620000|2021-05-21 20:07:00|83268.3|83218.3|83272.9|83222.9|83277.6|83227.6|83268.3|83218.3|61
1621627630000|2021-05-21 20:07:10|83273.1|83223.1|83270.7|83220.7|83273.4|83223.4|83270.7|83220.7|40
1621627640000|2021-05-21 20:07:20|83270.8|83220.8|83282.3|83232.3|83283.8|83233.8|83270.7|83220.7|67
1621627650000|2021-05-21 20:07:30|83281.2|83231.2|83281.2|83231.2|83284.3|83234.3|83280.2|83230.2|44
1621627660000|2021-05-21 20:07:40|83281.5|83231.5|83281.2|83231.2|83283.9|83233.9|83279.9|83229.9|31
1621627670000|2021-05-21 20:07:50|83280.7|83230.7|83282.6|83232.6|83283.8|83233.8|83280.7|83230.7|34
1621627680000|2021-05-21 20:08:00|83282.5|83232.5|83283|83233|83284.1|83234.1|83280|83230|49
1621627690000|2021-05-21 20:08:10|83282.2|83232.2|83283|83233|83283.2|83233.2|83281.2|83231.2|31
1621627700000|2021-05-21 20:08:20|83282.8|83232.8|83282.9|83232.9|83282.9|83232.9|83281.2|83231.2|33
1621627710000|2021-05-21 20:08:30|83282.7|83232.7|83281|83231|83284.9|83234.9|83279|83229|41
1621627720000|2021-05-21 20:08:40|83282.5|83232.5|83291.6|83241.6|83291.6|83241.6|83279.5|83229.5|47
1621627730000|2021-05-21 20:08:50|83290.7|83240.7|83283.4|83233.4|83294.2|83244.2|83283.1|83233.1|55
1621627740000|2021-05-21 20:09:00|83287.1|83237.1|83292.9|83242.9|83295.3|83245.3|83281.6|83231.6|63
1621627750000|2021-05-21 20:09:10|83294.6|83244.6|83292.2|83242.2|83296.6|83246.6|83292|83242|55
1621627760000|2021-05-21 20:09:20|83294.1|83244.1|83292.4|83242.4|83294.9|83244.9|83292.1|83242.1|27
1621627770000|2021-05-21 20:09:30|83292.3|83242.3|83291.3|83241.3|83293.9|83243.9|83291.1|83241.1|32
1621627780000|2021-05-21 20:09:40|83292|83242|83293.6|83243.6|83294.5|83244.5|83290.3|83240.3|29
1621627790000|2021-05-21 20:09:50|83292.7|83242.7|83293.3|83243.3|83295|83245|83289.3|83239.3|40
1621627800000|2021-05-21 20:10:00|83292.7|83242.7|83278.3|83228.3|83292.7|83242.7|83277.6|83227.6|45
1621627810000|2021-05-21 20:10:10|83277.7|83227.7|83284|83234|83284.2|83234.2|83277.6|83227.6|24
1621627820000|2021-05-21 20:10:20|83283.6|83233.6|83283.9|83233.9|83287.8|83237.8|83283|83233|39
1621627830000|2021-05-21 20:10:30|83285.8|83235.8|83285.2|83235.2|83290.2|83240.2|83283.8|83233.8|35
1621627840000|2021-05-21 20:10:40|83285.9|83235.9|83283.7|83233.7|83286.6|83236.6|83279.3|83229.3|32
1621627850000|2021-05-21 20:10:50|83283.8|83233.8|83286.1|83236.1|83288.5|83238.5|83282.2|83232.2|34
1621627860000|2021-05-21 20:11:00|83286|83236|83286.2|83236.2|83287.9|83237.9|83285.2|83235.2|24
1621627870000|2021-05-21 20:11:10|83287|83237|83286.2|83236.2|83287.5|83237.5|83285.5|83235.5|33
1621627880000|2021-05-21 20:11:20|83285.8|83235.8|83287.3|83237.3|83287.8|83237.8|83285.8|83235.8|24
1621627890000|2021-05-21 20:11:30|83286.8|83236.8|83287.8|83237.8|83287.8|83237.8|83286.3|83236.3|26
1621627900000|2021-05-21 20:11:40|83288.1|83238.1|83287.2|83237.2|83288.1|83238.1|83287|83237|26
1621627910000|2021-05-21 20:11:50|83287.1|83237.1|83289.3|83239.3|83289.4|83239.4|83285|83235|19
1621627920000|2021-05-21 20:12:00|83288.6|83238.6|83288.5|83238.5|83289.5|83239.5|83287.5|83237.5|29
1621627930000|2021-05-21 20:12:10|83288.4|83238.4|83288.2|83238.2|83290|83240|83287.9|83237.9|33
1621627940000|2021-05-21 20:12:20|83287.9|83237.9|83287.1|83237.1|83288.7|83238.7|83287.1|83237.1|31
1621627950000|2021-05-21 20:12:30|83286.7|83236.7|83285|83235|83288|83238|83283.7|83233.7|38
1621627960000|2021-05-21 20:12:40|83285.1|83235.1|83285.5|83235.5|83286.5|83236.5|83284.8|83234.8|20
1621627970000|2021-05-21 20:12:50|83286|83236|83286.2|83236.2|83286.8|83236.8|83285|83235|33
1621627980000|2021-05-21 20:13:00|83286.3|83236.3|83287.2|83237.2|83287.2|83237.2|83285|83235|25
1621627990000|2021-05-21 20:13:10|83286|83236|83286.4|83236.4|83286.5|83236.5|83283|83233|52
1621628000000|2021-05-21 20:13:20|83286.6|83236.6|83278|83228|83288.5|83238.5|83273.9|83223.9|64
1621628010000|2021-05-21 20:13:30|83277.5|83227.5|83277.2|83227.2|83278.4|83228.4|83273|83223|45
1621628020000|2021-05-21 20:13:40|83277.1|83227.1|83285.2|83235.2|83287.2|83237.2|83275.4|83225.4|56
1621628030000|2021-05-21 20:13:50|83282.7|83232.7|83286.5|83236.5|83290|83240|83280.4|83230.4|65
1621628040000|2021-05-21 20:14:00|83286.8|83236.8|83276.7|83226.7|83288.9|83238.9|83276.7|83226.7|47
1621628050000|2021-05-21 20:14:10|83276.6|83226.6|83280.8|83230.8|83282.8|83232.8|83270.6|83220.6|72
1621628060000|2021-05-21 20:14:20|83275.5|83225.5|83281.5|83231.5|83286|83236|83273.8|83223.8|60
1621628070000|2021-05-21 20:14:30|83282.3|83232.3|83271.8|83221.8|83282.3|83232.3|83266.5|83216.5|57
1621628080000|2021-05-21 20:14:40|83272.5|83222.5|83270.4|83220.4|83272.5|83222.5|83267.1|83217.1|37
1621628090000|2021-05-21 20:14:50|83269.1|83219.1|83266.9|83216.9|83270.5|83220.5|83266.4|83216.4|42
1621628100000|2021-05-21 20:15:00|83266.4|83216.4|83260.6|83210.6|83269.5|83219.5|83253.8|83203.8|57
1621628110000|2021-05-21 20:15:10|83262.6|83212.6|83281|83231|83282.5|83232.5|83259.6|83209.6|51
1621628120000|2021-05-21 20:15:20|83270.5|83220.5|83260.4|83210.4|83272.8|83222.8|83258.6|83208.6|70
1621628130000|2021-05-21 20:15:30|83258.5|83208.5|83262.3|83212.3|83278.5|83228.5|83256.9|83206.9|55
1621628140000|2021-05-21 20:15:40|83261.1|83211.1|83266.2|83216.2|83271.3|83221.3|83259.7|83209.7|54
1621628150000|2021-05-21 20:15:50|83268.3|83218.3|83266.3|83216.3|83270.2|83220.2|83262.1|83212.1|55
1621628160000|2021-05-21 20:16:00|83263.4|83213.4|83266.1|83216.1|83272.1|83222.1|83263.4|83213.4|55
1621628170000|2021-05-21 20:16:10|83266.4|83216.4|83271.7|83221.7|83282.2|83232.2|83265.6|83215.6|53
1621628180000|2021-05-21 20:16:20|83273.4|83223.4|83271.8|83221.8|83273.9|83223.9|83269.9|83219.9|61
1621628190000|2021-05-21 20:16:30|83271|83221|83274.7|83224.7|83279.5|83229.5|83268.8|83218.8|63
1621628200000|2021-05-21 20:16:40|83282.4|83232.4|83268.8|83218.8|83282.4|83232.4|83268.8|83218.8|55
1621628210000|2021-05-21 20:16:50|83270.7|83220.7|83271.9|83221.9|83275.7|83225.7|83269.1|83219.1|64
1621628220000|2021-05-21 20:17:00|83271.6|83221.6|83273.9|83223.9|83276.4|83226.4|83269.3|83219.3|60
1621628230000|2021-05-21 20:17:10|83272.9|83222.9|83275.5|83225.5|83278.5|83228.5|83269.7|83219.7|69
1621628240000|2021-05-21 20:17:20|83274.9|83224.9|83272|83222|83278.2|83228.2|83268|83218|70
1621628250000|2021-05-21 20:17:30|83271.9|83221.9|83274.4|83224.4|83278.4|83228.4|83269|83219|67
1621628260000|2021-05-21 20:17:40|83273.2|83223.2|83274|83224|83278|83228|83269.1|83219.1|63
1621628270000|2021-05-21 20:17:50|83272.7|83222.7|83271.8|83221.8|83282|83232|83267.8|83217.8|57
1621628280000|2021-05-21 20:18:00|83269.9|83219.9|83267.9|83217.9|83274|83224|83265.3|83215.3|55
1621628290000|2021-05-21 20:18:10|83269.8|83219.8|83266.4|83216.4|83273|83223|83266.4|83216.4|62
1621628300000|2021-05-21 20:18:20|83266.2|83216.2|83267.4|83217.4|83270.8|83220.8|83263.9|83213.9|51
1621628310000|2021-05-21 20:18:30|83269|83219|83268.8|83218.8|83277|83227|83265.2|83215.2|67
1621628320000|2021-05-21 20:18:40|83269.2|83219.2|83273.2|83223.2|83275.5|83225.5|83266.3|83216.3|55
1621628330000|2021-05-21 20:18:50|83272.4|83222.4|83272.1|83222.1|83275.6|83225.6|83269.1|83219.1|60
1621628340000|2021-05-21 20:19:00|83272|83222|83271.4|83221.4|83280.7|83230.7|83266.8|83216.8|59
1621628350000|2021-05-21 20:19:10|83268.2|83218.2|83269.9|83219.9|83279.5|83229.5|83265.7|83215.7|56
1621628360000|2021-05-21 20:19:20|83270.5|83220.5|83264.5|83214.5|83270.9|83220.9|83259.3|83209.3|51
1621628370000|2021-05-21 20:19:30|83265.8|83215.8|83280.5|83230.5|83280.5|83230.5|83259.3|83209.3|56
1621628380000|2021-05-21 20:19:40|83271.5|83221.5|83255.4|83205.4|83271.5|83221.5|83247|83197|69
1621628390000|2021-05-21 20:19:50|83252.6|83202.6|83254.5|83204.5|83266.3|83216.3|83240.9|83190.9|63
1621628400000|2021-05-21 20:20:00|83257.5|83207.5|83254.2|83204.2|83273|83223|83240.5|83190.5|52
1621628410000|2021-05-21 20:20:10|83254|83204|83256.9|83206.9|83261.6|83211.6|83241.3|83191.3|57
1621628420000|2021-05-21 20:20:20|83255.5|83205.5|83258.2|83208.2|83266|83216|83235|83185|62
1621628430000|2021-05-21 20:20:30|83262|83212|83262.3|83212.3|83273|83223|83249.4|83199.4|53
1621628440000|2021-05-21 20:20:40|83262.6|83212.6|83253.2|83203.2|83266.2|83216.2|83246.6|83196.6|37
1621628450000|2021-05-21 20:20:50|83244.7|83194.7|83262.7|83212.7|83266.6|83216.6|83244.7|83194.7|36
1621628460000|2021-05-21 20:21:00|83263.7|83213.7|83257.5|83207.5|83264.9|83214.9|83244.3|83194.3|49
1621628470000|2021-05-21 20:21:10|83261.7|83211.7|83260.2|83210.2|83265|83215|83242|83192|66
1621628480000|2021-05-21 20:21:20|83260.8|83210.8|83263.4|83213.4|83265.8|83215.8|83248.1|83198.1|57
1621628490000|2021-05-21 20:21:30|83261.9|83211.9|83264.4|83214.4|83264.4|83214.4|83246.8|83196.8|59
1621628500000|2021-05-21 20:21:40|83248.5|83198.5|83260.1|83210.1|83267|83217|83247.3|83197.3|59
1621628510000|2021-05-21 20:21:50|83262.2|83212.2|83259.5|83209.5|83266|83216|83249.4|83199.4|62
1621628520000|2021-05-21 20:22:00|83253|83203|83267.3|83217.3|83267.3|83217.3|83248|83198|62
1621628530000|2021-05-21 20:22:10|83267.8|83217.8|83262.5|83212.5|83272.6|83222.6|83256.4|83206.4|69
1621628540000|2021-05-21 20:22:20|83260.5|83210.5|83255|83205|83269.4|83219.4|83238|83188|57
1621628550000|2021-05-21 20:22:30|83240.7|83190.7|83254.1|83204.1|83261.9|83211.9|83240.7|83190.7|56
1621628560000|2021-05-21 20:22:40|83256.2|83206.2|83260.9|83210.9|83265.8|83215.8|83249.3|83199.3|54
1621628570000|2021-05-21 20:22:50|83260|83210|83261.4|83211.4|83263.3|83213.3|83242.9|83192.9|62
1621628580000|2021-05-21 20:23:00|83257.7|83207.7|83254|83204|83264|83214|83242.5|83192.5|53
1621628590000|2021-05-21 20:23:10|83253.9|83203.9|83260.9|83210.9|83264.5|83214.5|83248.3|83198.3|49
1621628600000|2021-05-21 20:23:20|83262.6|83212.6|83252.2|83202.2|83265.5|83215.5|83248.4|83198.4|48
1621628610000|2021-05-21 20:23:30|83253.9|83203.9|83256.1|83206.1|83257.7|83207.7|83247.8|83197.8|65
1621628620000|2021-05-21 20:23:40|83259.3|83209.3|83251.9|83201.9|83259.3|83209.3|83239.1|83189.1|50
1621628630000|2021-05-21 20:23:50|83250.5|83200.5|83250.5|83200.5|83253.6|83203.6|83245.8|83195.8|58
1621628640000|2021-05-21 20:24:00|83250.4|83200.4|83249.7|83199.7|83252.6|83202.6|83247.7|83197.7|53
1621628650000|2021-05-21 20:24:10|83251.5|83201.5|83250.3|83200.3|83255.1|83205.1|83246.3|83196.3|62
1621628660000|2021-05-21 20:24:20|83251.9|83201.9|83251.5|83201.5|83257.4|83207.4|83240.8|83190.8|60
1621628670000|2021-05-21 20:24:30|83246.2|83196.2|83254.7|83204.7|83264.9|83214.9|83243.7|83193.7|45
1621628680000|2021-05-21 20:24:40|83256.8|83206.8|83249.7|83199.7|83268.5|83218.5|83246.8|83196.8|52
1621628690000|2021-05-21 20:24:50|83252.6|83202.6|83251.4|83201.4|83267.5|83217.5|83246|83196|46
1621628700000|2021-05-21 20:25:00|83251.8|83201.8|83250.3|83200.3|83256.3|83206.3|83249.4|83199.4|60
1621628710000|2021-05-21 20:25:10|83251|83201|83252|83202|83255.3|83205.3|83250.4|83200.4|15
1621628720000|2021-05-21 20:25:20|83251.8|83201.8|83253.3|83203.3|83255.1|83205.1|83249.3|83199.3|20
1621628730000|2021-05-21 20:25:30|83253.7|83203.7|83252.6|83202.6|83254.6|83204.6|83251|83201|22
1621628740000|2021-05-21 20:25:40|83252.8|83202.8|83252.6|83202.6|83253.4|83203.4|83252.1|83202.1|14
1621628750000|2021-05-21 20:25:50|83252.8|83202.8|83245.2|83195.2|83261.5|83211.5|83244.6|83194.6|23
1621628760000|2021-05-21 20:26:00|83244.8|83194.8|83259.8|83209.8|83270.6|83220.6|83241.7|83191.7|60
1621628770000|2021-05-21 20:26:10|83251.3|83201.3|83256|83206|83272.6|83222.6|83241.3|83191.3|67
1621628780000|2021-05-21 20:26:20|83254.9|83204.9|83257.1|83207.1|83263.3|83213.3|83249.4|83199.4|61
1621628790000|2021-05-21 20:26:30|83259.1|83209.1|83259.9|83209.9|83273.2|83223.2|83246.5|83196.5|52
1621628800000|2021-05-21 20:26:40|83260.4|83210.4|83257.4|83207.4|83270.5|83220.5|83245.1|83195.1|54
1621628810000|2021-05-21 20:26:50|83255.5|83205.5|83256.8|83206.8|83262.1|83212.1|83245.9|83195.9|59
1621628820000|2021-05-21 20:27:00|83251.5|83201.5|83254.9|83204.9|83269.5|83219.5|83247.4|83197.4|67
1621628830000|2021-05-21 20:27:10|83254.3|83204.3|83249.7|83199.7|83260.3|83210.3|83242.6|83192.6|59
1621628840000|2021-05-21 20:27:20|83252.4|83202.4|83261.4|83211.4|83261.4|83211.4|83247.9|83197.9|58
1621628850000|2021-05-21 20:27:30|83247.5|83197.5|83253.3|83203.3|83261.2|83211.2|83247.5|83197.5|63
1621628860000|2021-05-21 20:27:40|83255.1|83205.1|83256.7|83206.7|83261.1|83211.1|83247.5|83197.5|56
1621628870000|2021-05-21 20:27:50|83254.8|83204.8|83254.3|83204.3|83266|83216|83245.6|83195.6|60
1621628880000|2021-05-21 20:28:00|83257.8|83207.8|83254.2|83204.2|83264|83214|83248.2|83198.2|37
1621628890000|2021-05-21 20:28:10|83253.4|83203.4|83255.7|83205.7|83264.8|83214.8|83246.4|83196.4|58
1621628900000|2021-05-21 20:28:20|83256.9|83206.9|83253|83203|83263.5|83213.5|83249.1|83199.1|68
1621628910000|2021-05-21 20:28:30|83252.3|83202.3|83251.2|83201.2|83258.4|83208.4|83249.4|83199.4|37
1621628920000|2021-05-21 20:28:40|83255.6|83205.6|83254.2|83204.2|83261.3|83211.3|83249.6|83199.6|52
1621628930000|2021-05-21 20:28:50|83252.4|83202.4|83253.7|83203.7|83261|83211|83248.7|83198.7|65
1621628940000|2021-05-21 20:29:00|83250.7|83200.7|83254.3|83204.3|83261|83211|83245.7|83195.7|76
1621628950000|2021-05-21 20:29:10|83245.3|83195.3|83245.4|83195.4|83262|83212|83244.1|83194.1|77
1621628960000|2021-05-21 20:29:20|83251.5|83201.5|83247.8|83197.8|83260|83210|83240.6|83190.6|60
1621628970000|2021-05-21 20:29:30|83251.1|83201.1|83248.7|83198.7|83261.7|83211.7|83244.2|83194.2|71
1621628980000|2021-05-21 20:29:40|83253.1|83203.1|83256.2|83206.2|83260.1|83210.1|83245.6|83195.6|71
1621628990000|2021-05-21 20:29:50|83255.7|83205.7|83255.4|83205.4|83260|83210|83242.8|83192.8|70
1621629000000|2021-05-21 20:30:00|83256|83206|83260.2|83210.2|83268|83218|83253.4|83203.4|58
1621629010000|2021-05-21 20:30:10|83259.6|83209.6|83271.7|83221.7|83275.8|83225.8|83258.1|83208.1|73
1621629020000|2021-05-21 20:30:20|83269|83219|83275.2|83225.2|83275.2|83225.2|83263.3|83213.3|59
1621629030000|2021-05-21 20:30:30|83273|83223|83272.2|83222.2|83276|83226|83265.3|83215.3|63
1621629040000|2021-05-21 20:30:40|83266.9|83216.9|83272.9|83222.9|83276.8|83226.8|83266.9|83216.9|70
1621629050000|2021-05-21 20:30:50|83274.3|83224.3|83276.1|83226.1|83277.5|83227.5|83266.9|83216.9|68
1621629060000|2021-05-21 20:31:00|83276.4|83226.4|83264.7|83214.7|83279.5|83229.5|83259.7|83209.7|57
1621629070000|2021-05-21 20:31:10|83262.8|83212.8|83256.4|83206.4|83268.8|83218.8|83255.8|83205.8|72
1621629080000|2021-05-21 20:31:20|83265.4|83215.4|83278.7|83228.7|83278.7|83228.7|83260.9|83210.9|53
1621629090000|2021-05-21 20:31:30|83278.9|83228.9|83279.1|83229.1|83282.3|83232.3|83274.5|83224.5|39
1621629100000|2021-05-21 20:31:40|83280|83230|83275|83225|83283.9|83233.9|83265.6|83215.6|65
1621629110000|2021-05-21 20:31:50|83275.2|83225.2|83275.9|83225.9|83279.1|83229.1|83262.6|83212.6|77
1621629120000|2021-05-21 20:32:00|83274.5|83224.5|83273.1|83223.1|83275.9|83225.9|83261.6|83211.6|71
1621629130000|2021-05-21 20:32:10|83272.3|83222.3|83273.5|83223.5|83278.2|83228.2|83267|83217|61
1621629140000|2021-05-21 20:32:20|83273.4|83223.4|83276.5|83226.5|83277.5|83227.5|83271.1|83221.1|54
1621629150000|2021-05-21 20:32:30|83275.7|83225.7|83267.9|83217.9|83277.6|83227.6|83260.8|83210.8|65
1621629160000|2021-05-21 20:32:40|83264|83214|83252.8|83202.8|83268.1|83218.1|83250.7|83200.7|70
1621629170000|2021-05-21 20:32:50|83252.9|83202.9|83249.6|83199.6|83255.4|83205.4|83247.7|83197.7|58
1621629180000|2021-05-21 20:33:00|83251.7|83201.7|83248.6|83198.6|83251.8|83201.8|83246.6|83196.6|26
1621629190000|2021-05-21 20:33:10|83251.3|83201.3|83265.9|83215.9|83265.9|83215.9|83251.3|83201.3|56
1621629200000|2021-05-21 20:33:20|83266.5|83216.5|83272.3|83222.3|83273.7|83223.7|83261.1|83211.1|66
1621629210000|2021-05-21 20:33:30|83272.1|83222.1|83270.2|83220.2|83273.6|83223.6|83265.1|83215.1|57
1621629220000|2021-05-21 20:33:40|83270.8|83220.8|83274.8|83224.8|83278|83228|83270.8|83220.8|29
1621629230000|2021-05-21 20:33:50|83274.2|83224.2|83265.4|83215.4|83277.5|83227.5|83255.5|83205.5|49
1621629240000|2021-05-21 20:34:00|83265.2|83215.2|83267|83217|83269.9|83219.9|83262.1|83212.1|60
1621629250000|2021-05-21 20:34:10|83265.2|83215.2|83276.8|83226.8|83278.8|83228.8|83265.2|83215.2|74
1621629260000|2021-05-21 20:34:20|83276.9|83226.9|83278.5|83228.5|83278.6|83228.6|83270.5|83220.5|64
1621629270000|2021-05-21 20:34:30|83278.1|83228.1|83280.1|83230.1|83280.1|83230.1|83269.8|83219.8|48
1621629280000|2021-05-21 20:34:40|83280.5|83230.5|83278.2|83228.2|83280.5|83230.5|83277.1|83227.1|38
1621629290000|2021-05-21 20:34:50|83278|83228|83280.6|83230.6|83280.6|83230.6|83275.8|83225.8|38
1621629300000|2021-05-21 20:35:00|83281.6|83231.6|83271.2|83221.2|83281.6|83231.6|83271.2|83221.2|59
1621629310000|2021-05-21 20:35:10|83271.5|83221.5|83269.2|83219.2|83272.4|83222.4|83266|83216|32
1621629320000|2021-05-21 20:35:20|83270.7|83220.7|83274.7|83224.7|83276.3|83226.3|83268.6|83218.6|32
1621629330000|2021-05-21 20:35:30|83276.1|83226.1|83273.5|83223.5|83276.1|83226.1|83273.3|83223.3|24
1621629340000|2021-05-21 20:35:40|83273.6|83223.6|83278.3|83228.3|83278.5|83228.5|83273.1|83223.1|37
1621629350000|2021-05-21 20:35:50|83277.7|83227.7|83278.7|83228.7|83280.2|83230.2|83277.5|83227.5|20
1621629360000|2021-05-21 20:36:00|83278.3|83228.3|83284.1|83234.1|83284.1|83234.1|83269.5|83219.5|33
1621629370000|2021-05-21 20:36:10|83288|83238|83285.5|83235.5|83288.1|83238.1|83282.3|83232.3|31
1621629380000|2021-05-21 20:36:20|83285.7|83235.7|83283.5|83233.5|83285.7|83235.7|83282.6|83232.6|15
1621629390000|2021-05-21 20:36:30|83282.6|83232.6|83283.1|83233.1|83285.6|83235.6|83282.6|83232.6|10
1621629400000|2021-05-21 20:36:40|83283|83233|83278.5|83228.5|83294.6|83244.6|83278.5|83228.5|21
1621629410000|2021-05-21 20:36:50|83277.5|83227.5|83292.9|83242.9|83300.7|83250.7|83277.5|83227.5|49
1621629420000|2021-05-21 20:37:00|83292|83242|83294.8|83244.8|83299.6|83249.6|83290.6|83240.6|42
1621629430000|2021-05-21 20:37:10|83293.9|83243.9|83293.5|83243.5|83302|83252|83292.7|83242.7|56
1621629440000|2021-05-21 20:37:20|83290.5|83240.5|83297.2|83247.2|83301.2|83251.2|83290.5|83240.5|50
1621629450000|2021-05-21 20:37:30|83294.4|83244.4|83296.1|83246.1|83300.8|83250.8|83291.6|83241.6|45
1621629460000|2021-05-21 20:37:40|83298.8|83248.8|83297|83247|83305.1|83255.1|83291.9|83241.9|59
1621629470000|2021-05-21 20:37:50|83296.9|83246.9|83295|83245|83301.1|83251.1|83292.8|83242.8|50
1621629480000|2021-05-21 20:38:00|83297|83247|83296.8|83246.8|83297|83247|83289.5|83239.5|30
1621629490000|2021-05-21 20:38:10|83294.8|83244.8|83281.7|83231.7|83299.3|83249.3|83279.3|83229.3|67
1621629500000|2021-05-21 20:38:20|83282.1|83232.1|83277.8|83227.8|83287|83237|83277.3|83227.3|64
1621629510000|2021-05-21 20:38:30|83278|83228|83284.5|83234.5|83284.5|83234.5|83267.5|83217.5|66
1621629520000|2021-05-21 20:38:40|83281.5|83231.5|83269.1|83219.1|83282|83232|83266.5|83216.5|62
1621629530000|2021-05-21 20:38:50|83271.5|83221.5|83278.2|83228.2|83281.4|83231.4|83264.2|83214.2|62
1621629540000|2021-05-21 20:39:00|83275.6|83225.6|83277.6|83227.6|83284|83234|83265.4|83215.4|58
1621629550000|2021-05-21 20:39:10|83277.4|83227.4|83272.1|83222.1|83290.2|83240.2|83268.1|83218.1|61
1621629560000|2021-05-21 20:39:20|83271|83221|83269.4|83219.4|83277.1|83227.1|83266.2|83216.2|47
1621629570000|2021-05-21 20:39:30|83267.3|83217.3|83266.5|83216.5|83270.3|83220.3|83262.2|83212.2|59
1621629580000|2021-05-21 20:39:40|83267.4|83217.4|83265.6|83215.6|83271|83221|83261.7|83211.7|63
1621629590000|2021-05-21 20:39:50|83267.6|83217.6|83270.1|83220.1|83277.7|83227.7|83263.8|83213.8|52
1621629600000|2021-05-21 20:40:00|83267|83217|83261.7|83211.7|83276.1|83226.1|83261.2|83211.2|66
1621629610000|2021-05-21 20:40:10|83263.9|83213.9|83278|83228|83286.2|83236.2|83263.5|83213.5|47
1621629620000|2021-05-21 20:40:20|83277.8|83227.8|83279.4|83229.4|83282.6|83232.6|83277.7|83227.7|39
1621629630000|2021-05-21 20:40:30|83278.3|83228.3|83275.3|83225.3|83281.1|83231.1|83274.6|83224.6|53
1621629640000|2021-05-21 20:40:40|83274.9|83224.9|83275.2|83225.2|83276.9|83226.9|83268.2|83218.2|55
1621629650000|2021-05-21 20:40:50|83274.8|83224.8|83274.6|83224.6|83275.7|83225.7|83272.6|83222.6|48
1621629660000|2021-05-21 20:41:00|83274.4|83224.4|83275.9|83225.9|83276.9|83226.9|83272.7|83222.7|53
1621629670000|2021-05-21 20:41:10|83274.4|83224.4|83264.1|83214.1|83276.6|83226.6|83257|83207|64
1621629680000|2021-05-21 20:41:20|83262.3|83212.3|83266.3|83216.3|83281|83231|83258.9|83208.9|53
1621629690000|2021-05-21 20:41:30|83268.3|83218.3|83266.2|83216.2|83280.5|83230.5|83256|83206|55
1621629700000|2021-05-21 20:41:40|83265.7|83215.7|83282.7|83232.7|83284.2|83234.2|83263.5|83213.5|62
1621629710000|2021-05-21 20:41:50|83277.5|83227.5|83271.5|83221.5|83284.9|83234.9|83262.5|83212.5|68
1621629720000|2021-05-21 20:42:00|83277.4|83227.4|83276.2|83226.2|83278.2|83228.2|83262.5|83212.5|63
1621629730000|2021-05-21 20:42:10|83276|83226|83277|83227|83277.2|83227.2|83269|83219|66
1621629740000|2021-05-21 20:42:20|83275.9|83225.9|83274.5|83224.5|83281.5|83231.5|83271.9|83221.9|38
1621629750000|2021-05-21 20:42:30|83287.8|83237.8|83288.1|83238.1|83290.6|83240.6|83276.9|83226.9|65
1621629760000|2021-05-21 20:42:40|83289.1|83239.1|83291.6|83241.6|83293.9|83243.9|83283|83233|60
1621629770000|2021-05-21 20:42:50|83290.9|83240.9|83294.8|83244.8|83312.7|83262.7|83290.9|83240.9|58
1621629780000|2021-05-21 20:43:00|83295.9|83245.9|83297.6|83247.6|83305|83255|83291.6|83241.6|65
1621629790000|2021-05-21 20:43:10|83295.9|83245.9|83302.1|83252.1|83310|83260|83291|83241|73
1621629800000|2021-05-21 20:43:20|83299.6|83249.6|83306.8|83256.8|83314.5|83264.5|83299.6|83249.6|71
1621629810000|2021-05-21 20:43:30|83309.8|83259.8|83313.6|83263.6|83315.3|83265.3|83304.3|83254.3|46
1621629820000|2021-05-21 20:43:40|83314.2|83264.2|83301.9|83251.9|83314.2|83264.2|83298.1|83248.1|42
1621629830000|2021-05-21 20:43:50|83301.5|83251.5|83299.9|83249.9|83303.4|83253.4|83293.2|83243.2|45
1621629840000|2021-05-21 20:44:00|83298.9|83248.9|83292.8|83242.8|83299.3|83249.3|83292.2|83242.2|49
1621629850000|2021-05-21 20:44:10|83291|83241|83295.4|83245.4|83310.8|83260.8|83291|83241|70
1621629860000|2021-05-21 20:44:20|83292.4|83242.4|83280.3|83230.3|83292.4|83242.4|83279.6|83229.6|60
1621629870000|2021-05-21 20:44:30|83279.4|83229.4|83285.4|83235.4|83302.9|83235.4|83272.4|83207.9|15
1621629880000|2021-05-21 20:44:40|83282.2|83232.2|83281.8|83231.8|83282.5|83232.5|83278.4|83228.4|16
1621629890000|2021-05-21 20:44:50|83281.2|83231.2|83283.8|83233.8|83283.8|83233.8|83279.8|83229.8|21
1621629900000|2021-05-21 20:45:00|83284.4|83234.4|83281.3|83231.3|83285.1|83235.1|83280.3|83230.3|23
1621629910000|2021-05-21 20:45:10|83283.1|83233.1|83287.5|83237.5|83291.5|83241.5|83283.1|83233.1|54
1621629920000|2021-05-21 20:45:20|83286.3|83236.3|83291.8|83241.8|83292.5|83242.5|83285.5|83235.5|69
1621629930000|2021-05-21 20:45:30|83291.7|83241.7|83292.6|83242.6|83295.3|83245.3|83288.9|83238.9|68
1621629940000|2021-05-21 20:45:40|83293.2|83243.2|83290.6|83240.6|83295.9|83245.9|83288.4|83238.4|59
1621629950000|2021-05-21 20:45:50|83290.7|83240.7|83291.1|83241.1|83294.3|83244.3|83288.9|83238.9|57
1621629960000|2021-05-21 20:46:00|83291.2|83241.2|83291|83241|83294|83244|83289.1|83239.1|61
1621629970000|2021-05-21 20:46:10|83290.2|83240.2|83291.9|83241.9|83295.3|83245.3|83288.8|83238.8|48
1621629980000|2021-05-21 20:46:20|83291.4|83241.4|83297.7|83247.7|83297.7|83247.7|83289.7|83239.7|61
1621629990000|2021-05-21 20:46:30|83297.9|83247.9|83294.3|83244.3|83297.9|83247.9|83291.4|83241.4|41
1621630000000|2021-05-21 20:46:40|83292.3|83242.3|83291.7|83241.7|83293.4|83243.4|83291.4|83241.4|47
1621630010000|2021-05-21 20:46:50|83291.6|83241.6|83292.4|83242.4|83292.9|83242.9|83291.6|83241.6|36
1621630020000|2021-05-21 20:47:00|83292.6|83242.6|83293.3|83243.3|83294.3|83244.3|83292.5|83242.5|38
1621630030000|2021-05-21 20:47:10|83292.7|83242.7|83288.8|83238.8|83296.7|83246.7|83288.3|83238.3|17
1621630040000|2021-05-21 20:47:20|83288.5|83238.5|83300.7|83250.7|83305.8|83255.8|83287|83237|28
1621630050000|2021-05-21 20:47:30|83302.7|83252.7|83309.5|83259.5|83330.5|83259.5|83293.8|83239.6|52
1621630060000|2021-05-21 20:47:40|83309.2|83259.2|83313.3|83263.3|83334.1|83264.3|83304|83235.9|39
1621630070000|2021-05-21 20:47:50|83313|83263|83338.8|83229.5|83338.8|83263.3|83309.9|83229.5|16
1621630080000|2021-05-21 20:48:00|83312.1|83262.1|83311.8|83261.8|83337.6|83262.1|83310.3|83229.4|16
1621630090000|2021-05-21 20:48:10|83311.5|83261.5|83311.2|83261.2|83313.5|83263.5|83310.2|83260.2|8
1621630100000|2021-05-21 20:48:20|83311.7|83261.7|83310.7|83260.7|83311.7|83261.7|83310.5|83260.5|7
1621630110000|2021-05-21 20:48:30|83310.6|83260.6|83311.7|83261.7|83313.3|83263.3|83310.5|83260.5|15
1621630120000|2021-05-21 20:48:40|83332|83235|83309.2|83259.2|83332|83263|83309.2|83235|7
1621630130000|2021-05-21 20:48:50|83309.4|83259.4|83314.1|83264.1|83314.3|83264.3|83309.4|83259.4|11
1621630140000|2021-05-21 20:49:00|83314.2|83264.2|83325|83233|83325|83264.2|83308.4|83233|17
1621630150000|2021-05-21 20:49:10|83310|83260|83310.3|83260.3|83322.1|83262|83307.4|83218|32
1621630160000|2021-05-21 20:49:20|83310.4|83260.4|83307.3|83257.3|83312.7|83262.7|83307.3|83257.3|11
1621630170000|2021-05-21 20:49:30|83335.5|83224.5|83303.2|83253.2|83335.5|83259.4|83300.9|83224.5|17
1621630180000|2021-05-21 20:49:40|83304.7|83254.7|83311.7|83261.7|83346.1|83272.9|83303.4|83235.1|46
1621630190000|2021-05-21 20:49:50|83311.3|83261.3|83319.9|83269.9|83327.5|83277.5|83309.6|83259.6|69
1621630200000|2021-05-21 20:50:00|83319.8|83269.8|83317.1|83267.1|83350|83277.4|83310.4|83259|58
1621630210000|2021-05-21 20:50:10|83317.5|83267.5|83315.1|83265.1|83318.9|83268.9|83310.7|83260.7|46
1621630220000|2021-05-21 20:50:20|83314.8|83264.8|83312.6|83262.6|83316.9|83266.9|83309.6|83259.6|35
1621630230000|2021-05-21 20:50:30|83313|83263|83313.2|83263.2|83316.4|83266.4|83311.8|83261.8|35
1621630240000|2021-05-21 20:50:40|83312.9|83262.9|83312.6|83262.6|83325.5|83275.5|83306.8|83256.8|66
1621630250000|2021-05-21 20:50:50|83312.2|83262.2|83314.1|83264.1|83337.5|83264.5|83305.4|83226.5|38
1621630260000|2021-05-21 20:51:00|83314.4|83264.4|83310.6|83260.6|83316.7|83266.7|83308.8|83258.8|26
1621630270000|2021-05-21 20:51:10|83310.7|83260.7|83310|83260|83311.3|83261.3|83310|83260|13
1621630280000|2021-05-21 20:51:20|83309.5|83259.5|83309.8|83259.8|83314.1|83264.1|83308.5|83258.5|36
1621630290000|2021-05-21 20:51:30|83309.3|83259.3|83308.3|83258.3|83312.8|83262.8|83308.3|83258.3|48
1621630300000|2021-05-21 20:51:40|83308.5|83258.5|83308.7|83258.7|83313.9|83263.9|83305.6|83255.6|59
1621630310000|2021-05-21 20:51:50|83308.8|83258.8|83310|83260|83347.8|83271|83304.8|83226|32
1621630320000|2021-05-21 20:52:00|83310.2|83260.2|83308.5|83258.5|83317.8|83267.8|83307.8|83257.8|39
1621630330000|2021-05-21 20:52:10|83310.7|83260.7|83309.9|83259.9|83310.7|83260.7|83309|83259|25
1621630340000|2021-05-21 20:52:20|83309.5|83259.5|83308.9|83258.9|83311.8|83261.8|83307.3|83257.3|34
1621630350000|2021-05-21 20:52:30|83308.5|83258.5|83309.1|83259.1|83310.9|83260.9|83305.4|83255.4|36
1621630360000|2021-05-21 20:52:40|83310.1|83260.1|83311.1|83261.1|83311.1|83261.1|83308.4|83258.4|20
1621630370000|2021-05-21 20:52:50|83311.4|83261.4|83307.4|83257.4|83311.4|83261.4|83307.4|83257.4|31
1621630380000|2021-05-21 20:53:00|83307.1|83257.1|83337.7|83242.5|83338.6|83272.4|83304.9|83236.7|60
1621630390000|2021-05-21 20:53:10|83316.5|83266.5|83307.3|83257.3|83320|83270|83303.1|83253.1|57
1621630400000|2021-05-21 20:53:20|83302.9|83252.9|83304.5|83254.5|83322.9|83261.2|83302.9|83232.2|19
1621630410000|2021-05-21 20:53:30|83333.4|83223.6|83336.3|83225.3|83337.1|83253|83301.3|83221.8|27
1621630420000|2021-05-21 20:53:40|83332|83221|83301.8|83251.8|83336.3|83269.2|83301.8|83220.9|28
1621630430000|2021-05-21 20:53:50|83301.7|83251.7|83305.1|83255.1|83331.6|83259.9|83301.2|83221.7|9
1621630440000|2021-05-21 20:54:00|83309.9|83259.9|83303.3|83253.3|83315.3|83265.3|83303.3|83253.3|18
1621630450000|2021-05-21 20:54:10|83308.4|83258.4|83309.1|83259.1|83319|83269|83302.5|83252.5|14
1621630460000|2021-05-21 20:54:20|83308|83258|83309.7|83259.7|83315.5|83265.5|83303.4|83253.4|15
1621630470000|2021-05-21 20:54:30|83310|83260|83313.6|83263.6|83316.3|83266.3|83302.6|83252.6|29
1621630480000|2021-05-21 20:54:40|83316.9|83266.9|83305.4|83255.4|83338.8|83268.5|83299.8|83231.5|38
1621630490000|2021-05-21 20:54:50|83325.4|83230.2|83313.8|83263.8|83334.6|83263.8|83297.1|83223|37
1621630500000|2021-05-21 20:55:00|83335|83232|83234.3|83123.3|83335|83240.8|83219.5|83108.5|26
1621630510000|2021-05-21 20:55:10|83233.8|83122.8|83230.5|83119.5|83233.8|83122.8|83230.3|83119.3|10
1621630520000|2021-05-21 20:55:20|83229.3|83118.3|83232.1|83121.1|83232.1|83121.1|83227|83116|21
1621630530000|2021-05-21 20:55:30|83233.2|83122.2|83272.8|83161.8|83288|83177|83233.2|83122.2|44
1621630540000|2021-05-21 20:55:40|83273.3|83162.3|83272.8|83161.8|83282.8|83171.8|83270.7|83159.7|18
1621630550000|2021-05-21 20:55:50|83273.1|83162.1|83271.4|83160.4|83279.9|83168.9|83271|83160|19
1621630560000|2021-05-21 20:56:00|83269.8|83158.8|83263.1|83152.1|83271.2|83160.2|83261.3|83150.3|18
1621630570000|2021-05-21 20:56:10|83269.7|83158.7|83270.6|83159.6|83272.2|83161.2|83259.7|83148.7|20
1621630580000|2021-05-21 20:56:20|83270.9|83159.9|83266.8|83155.8|83340.1|83229.1|83262.9|83151.9|10
1621630590000|2021-05-21 20:56:30|83268.8|83157.8|83272.9|83161.9|83283.3|83172.3|83268.6|83157.6|20
1621630600000|2021-05-21 20:56:40|83273|83162|83280.8|83169.8|83283.1|83172.1|83271.2|83160.2|25
1621630610000|2021-05-21 20:56:50|83280.7|83169.7|83278.5|83167.5|83283.1|83172.1|83278.1|83167.1|25
1621630620000|2021-05-21 20:57:00|83278|83167|83278.8|83167.8|83285.3|83174.3|83277.5|83166.5|27
1621630630000|2021-05-21 20:57:10|83278.9|83167.9|83277.5|83166.5|83279.3|83168.3|83277.5|83166.5|20
1621630640000|2021-05-21 20:57:20|83277.4|83166.4|83277.8|83166.8|83281.4|83170.4|83277.4|83166.4|26
1621630650000|2021-05-21 20:57:30|83278.1|83167.1|83279.6|83168.6|83280.7|83169.7|83277.3|83166.3|29
1621630660000|2021-05-21 20:57:40|83279.8|83168.8|83278.4|83167.4|83281.8|83170.8|83277.4|83166.4|19
1621630670000|2021-05-21 20:57:50|83278.5|83167.5|83278.1|83167.1|83278.6|83167.6|83277.8|83166.8|9
1621630680000|2021-05-21 20:58:00|83277.9|83166.9|83275.6|83164.6|83278.1|83167.1|83275.6|83164.6|18
1621630690000|2021-05-21 20:58:10|83287.6|83176.6|83281|83170|83287.6|83176.6|83276.2|83165.2|9
1621630700000|2021-05-21 20:58:20|83280.2|83169.2|83271.4|83160.4|83280.2|83169.2|83271.1|83160.1|19
1621630710000|2021-05-21 20:58:30|83271.7|83160.7|83274.1|83163.1|83274.1|83163.1|83269.9|83158.9|18
1621630720000|2021-05-21 20:58:40|83274|83163|83270.9|83159.9|83274.2|83163.2|83270.9|83159.9|19
1621630730000|2021-05-21 20:58:50|83270.6|83159.6|83273.6|83162.6|83276.6|83165.6|83270.4|83159.4|12
1621800000000|2021-05-23 20:00:00|83297.4|83161.4|83297.4|83161.4|83297.4|83161.4|83297.4|83161.4|1
1621800810000|2021-05-23 20:13:30|83298.2|83162.2|83298.2|83162.2|83298.2|83162.2|83298.2|83162.2|1
1621801360000|2021-05-23 20:22:40|83298.3|83162.3|83298.3|83162.3|83298.3|83162.3|83298.3|83162.3|1
1621801690000|2021-05-23 20:28:10|83301.2|83165.2|83308.1|83172.1|83308.1|83172.1|83301.2|83165.2|2
1621801710000|2021-05-23 20:28:30|83298.3|83162.3|83298.3|83162.3|83298.3|83162.3|83298.3|83162.3|1
1621801850000|2021-05-23 20:30:50|83300.1|83164.1|83300.1|83164.1|83300.1|83164.1|83300.1|83164.1|1
1621801960000|2021-05-23 20:32:40|83298.3|83162.3|83298.3|83162.3|83298.3|83162.3|83298.3|83162.3|1
1621802240000|2021-05-23 20:37:20|83298.1|83162.1|83298.1|83162.1|83298.1|83162.1|83298.1|83162.1|1
1621803600000|2021-05-23 21:00:00|83321|83185|83321|83185|83321|83185|83321|83185|1
1621803620000|2021-05-23 21:00:20|83326.5|83190.5|83326.5|83190.5|83326.5|83190.5|83326.5|83190.5|1
1621803730000|2021-05-23 21:02:10|83234.9|83098.9|83234.9|83098.9|83234.9|83098.9|83234.9|83098.9|1
1621803900000|2021-05-23 21:05:00|83236|83100|83238.7|83102.7|83262.6|83126.6|83236|83100|4
1621803920000|2021-05-23 21:05:20|83236.3|83100.3|83236.3|83100.3|83236.3|83100.3|83236.3|83100.3|1
1621803930000|2021-05-23 21:05:30|83238.7|83102.7|83238.7|83102.7|83238.7|83102.7|83238.7|83102.7|1
1621803940000|2021-05-23 21:05:40|83236.3|83100.3|83236.3|83100.3|83236.3|83100.3|83236.3|83100.3|1
1621803950000|2021-05-23 21:05:50|83238.4|83102.4|83238.7|83102.7|83238.7|83102.7|83238.4|83102.4|2
1621803960000|2021-05-23 21:06:00|83236.3|83100.3|83236.3|83100.3|83236.4|83100.4|83236.3|83100.3|3
1621803990000|2021-05-23 21:06:30|83241.5|83105.5|83239.9|83103.9|83241.5|83105.5|83239.9|83103.9|2
1621804000000|2021-05-23 21:06:40|83242|83106|83239.9|83103.9|83242|83106|83239.9|83103.9|2
1621804020000|2021-05-23 21:07:00|83242.6|83106.6|83242.6|83106.6|83242.6|83106.6|83242.6|83106.6|1
1621804040000|2021-05-23 21:07:20|83283.2|83147.2|83283.2|83147.2|83283.2|83147.2|83283.2|83147.2|1
1621804130000|2021-05-23 21:08:50|83242|83106|83242|83106|83242|83106|83242|83106|1
1621804140000|2021-05-23 21:09:00|83241.3|83105.3|83241.3|83105.3|83241.3|83105.3|83241.3|83105.3|1
1621804150000|2021-05-23 21:09:10|83242|83106|83242|83106|83242|83106|83242|83106|1
1621804180000|2021-05-23 21:09:40|83241.3|83105.3|83241.3|83105.3|83241.3|83105.3|83241.3|83105.3|1
1621804230000|2021-05-23 21:10:30|83241.6|83105.6|83241.6|83105.6|83241.6|83105.6|83241.6|83105.6|1
1621804250000|2021-05-23 21:10:50|83246.3|83110.3|83246|83110|83246.3|83110.3|83246|83110|2
1621804260000|2021-05-23 21:11:00|83246.8|83110.8|83250.2|83114.2|83250.2|83114.2|83241.6|83105.6|6
1621804270000|2021-05-23 21:11:10|83246|83110|83246|83110|83246|83110|83246|83110|1
1621804280000|2021-05-23 21:11:20|83246.3|83110.3|83246|83110|83246.3|83110.3|83246|83110|2
1621804310000|2021-05-23 21:11:50|83246.3|83110.3|83245.9|83109.9|83246.3|83110.3|83245.9|83109.9|2
1621804320000|2021-05-23 21:12:00|83242|83106|83239.7|83103.7|83242.2|83106.2|83239.7|83103.7|9
1621804500000|2021-05-23 21:15:00|83240.1|83104.1|83239.7|83103.7|83240.1|83104.1|83239.7|83103.7|2
1621804540000|2021-05-23 21:15:40|83240.1|83104.1|83239.7|83103.7|83240.1|83104.1|83239.7|83103.7|2
1621804620000|2021-05-23 21:17:00|83239.4|83103.4|83239.7|83103.7|83239.7|83103.7|83239.4|83103.4|2
1621804800000|2021-05-23 21:20:00|83255.5|83119.5|83255.5|83119.5|83255.5|83119.5|83255.5|83119.5|1
1621804810000|2021-05-23 21:20:10|83249.1|83113.1|83249.1|83113.1|83249.1|83113.1|83249.1|83113.1|1
1621804820000|2021-05-23 21:20:20|83247.1|83111.1|83252.2|83116.2|83258.5|83122.5|83245.4|83109.4|4
1621804830000|2021-05-23 21:20:30|83269.7|83133.7|83239.7|83103.7|83269.7|83133.7|83239.7|83103.7|3
1621804890000|2021-05-23 21:21:30|83236.7|83100.7|83237.1|83101.1|83238.5|83102.5|83236.7|83100.7|3
1621804940000|2021-05-23 21:22:20|83236.7|83100.7|83236.7|83100.7|83236.7|83100.7|83236.7|83100.7|1
1621804980000|2021-05-23 21:23:00|83238|83102|83241.8|83105.8|83241.8|83105.8|83238|83102|2
1621805060000|2021-05-23 21:24:20|83243.2|83107.2|83241.8|83105.8|83243.9|83107.9|83241.8|83105.8|5
1621805100000|2021-05-23 21:25:00|83240.4|83104.4|83240.4|83104.4|83240.4|83104.4|83240.4|83104.4|1
1621805130000|2021-05-23 21:25:30|83237|83101|83233.2|83097.2|83237|83101|83233.2|83097.2|3
1621805140000|2021-05-23 21:25:40|83234.3|83098.3|83238.5|83102.5|83238.5|83102.5|83234.3|83098.3|2
1621805170000|2021-05-23 21:26:10|83236.7|83100.7|83238.5|83102.5|83238.5|83102.5|83236.7|83100.7|2
1621805230000|2021-05-23 21:27:10|83236.7|83100.7|83236.7|83100.7|83236.7|83100.7|83236.7|83100.7|1
1621805240000|2021-05-23 21:27:20|83238.5|83102.5|83238.5|83102.5|83238.5|83102.5|83238.5|83102.5|1
1621805250000|2021-05-23 21:27:30|83236.7|83100.7|83236.7|83100.7|83236.7|83100.7|83236.7|83100.7|1
1621805270000|2021-05-23 21:27:50|83252.3|83116.3|83264.4|83128.4|83264.4|83128.4|83252.3|83116.3|6
1621805280000|2021-05-23 21:28:00|83265.3|83129.3|83263.6|83127.6|83265.3|83129.3|83263.4|83127.4|3
1621805290000|2021-05-23 21:28:10|83263.4|83127.4|83265.2|83129.2|83265.2|83129.2|83263.4|83127.4|3
1621805300000|2021-05-23 21:28:20|83265.3|83129.3|83265.2|83129.2|83265.3|83129.3|83264.6|83128.6|3
1621805310000|2021-05-23 21:28:30|83264.9|83128.9|83265.3|83129.3|83265.3|83129.3|83264.9|83128.9|4
1621805320000|2021-05-23 21:28:40|83265|83129|83265.3|83129.3|83265.3|83129.3|83265|83129|2
1621805330000|2021-05-23 21:28:50|83265|83129|83265.3|83129.3|83265.3|83129.3|83265|83129|2
1621805370000|2021-05-23 21:29:30|83265.2|83129.2|83265.2|83129.2|83265.2|83129.2|83265.2|83129.2|1
1621805390000|2021-05-23 21:29:50|83263.3|83127.3|83263.3|83127.3|83265.2|83129.2|83263.3|83127.3|7
1621805400000|2021-05-23 21:30:00|83264.6|83128.6|83268.7|83132.7|83268.7|83132.7|83262.6|83126.6|3
1621805410000|2021-05-23 21:30:10|83269.3|83133.3|83268.5|83132.5|83269.3|83133.3|83268.5|83132.5|2
1621805420000|2021-05-23 21:30:20|83267.4|83131.4|83267.4|83131.4|83267.4|83131.4|83267.4|83131.4|1
1621805440000|2021-05-23 21:30:40|83268.1|83132.1|83268.5|83132.5|83271.5|83135.5|83268.1|83132.1|5
1621805560000|2021-05-23 21:32:40|83251.2|83115.2|83243.8|83107.8|83251.2|83115.2|83243.8|83107.8|4
1621805570000|2021-05-23 21:32:50|83245.7|83109.7|83243.8|83107.8|83245.7|83109.7|83243.8|83107.8|2
1621805580000|2021-05-23 21:33:00|83249|83113|83249.6|83113.6|83249.6|83113.6|83249|83113|2
1621805590000|2021-05-23 21:33:10|83250|83114|83249.6|83113.6|83250|83114|83243.8|83107.8|3
1621805600000|2021-05-23 21:33:20|83243.8|83107.8|83243.8|83107.8|83243.8|83107.8|83243.8|83107.8|1
1621805680000|2021-05-23 21:34:40|83249.6|83113.6|83243.8|83107.8|83250.3|83114.3|83243.8|83107.8|4
1621805730000|2021-05-23 21:35:30|83249|83113|83243.8|83107.8|83249.6|83113.6|83243.8|83107.8|3
1621805740000|2021-05-23 21:35:40|83244|83108|83244|83108|83244|83108|83244|83108|1
1621805770000|2021-05-23 21:36:10|83249|83113|83243.8|83107.8|83249|83113|83243.8|83107.8|2
1621805950000|2021-05-23 21:39:10|83260.7|83124.7|83260.7|83124.7|83260.7|83124.7|83260.7|83124.7|1
1621805960000|2021-05-23 21:39:20|83250.6|83114.6|83260.7|83124.7|83309.1|83173.1|83250.6|83114.6|5
1621805970000|2021-05-23 21:39:30|83260.9|83124.9|83260.6|83124.6|83260.9|83124.9|83260.6|83124.6|2
1621805980000|2021-05-23 21:39:40|83250.6|83114.6|83268.9|83132.9|83276.2|83140.2|83250.3|83114.3|12
1621805990000|2021-05-23 21:39:50|83269.3|83133.3|83269.9|83133.9|83270.2|83134.2|83269.3|83133.3|4
1621806000000|2021-05-23 21:40:00|83269.6|83133.6|83262.2|83126.2|83269.6|83133.6|83260.8|83124.8|6
1621806010000|2021-05-23 21:40:10|83262.1|83126.1|83262.4|83126.4|83262.5|83126.5|83262.1|83126.1|4
1621806020000|2021-05-23 21:40:20|83262.1|83126.1|83262.1|83126.1|83262.4|83126.4|83262.1|83126.1|3
1621806030000|2021-05-23 21:40:30|83262.4|83126.4|83255.5|83119.5|83262.4|83126.4|83254.6|83118.6|3
1621806040000|2021-05-23 21:40:40|83257.3|83121.3|83258.4|83122.4|83258.4|83122.4|83255.5|83119.5|4
1621806060000|2021-05-23 21:41:00|83257.6|83121.6|83253.3|83117.3|83257.6|83121.6|83250.8|83114.8|6
1621806070000|2021-05-23 21:41:10|83251.5|83115.5|83248.5|83112.5|83253.1|83117.1|83248.1|83112.1|9
1621806080000|2021-05-23 21:41:20|83247.8|83111.8|83249.7|83113.7|83249.7|83113.7|83247.8|83111.8|2
1621806100000|2021-05-23 21:41:40|83249.3|83113.3|83250.3|83114.3|83250.3|83114.3|83249.3|83113.3|3
1621806120000|2021-05-23 21:42:00|83249.8|83113.8|83248.3|83112.3|83249.8|83113.8|83247.9|83111.9|4
1621806130000|2021-05-23 21:42:10|83247.9|83111.9|83248.3|83112.3|83248.3|83112.3|83247.9|83111.9|2
1621806140000|2021-05-23 21:42:20|83247.9|83111.9|83248.3|83112.3|83248.3|83112.3|83247.9|83111.9|2
1621806150000|2021-05-23 21:42:30|83248.5|83112.5|83250|83114|83250|83114|83248.5|83112.5|3
1621806160000|2021-05-23 21:42:40|83249.7|83113.7|83250|83114|83250|83114|83249.7|83113.7|2
1621806170000|2021-05-23 21:42:50|83249.7|83113.7|83250|83114|83250|83114|83249.7|83113.7|2
1621806180000|2021-05-23 21:43:00|83249.3|83113.3|83249.3|83113.3|83249.5|83113.5|83249|83113|5
1621806190000|2021-05-23 21:43:10|83249|83113|83266.6|83130.6|83266.6|83130.6|83249|83113|9
1621806200000|2021-05-23 21:43:20|83272.9|83136.9|83264.6|83128.6|83273.2|83137.2|83264.5|83128.5|9
1621806210000|2021-05-23 21:43:30|83264.8|83128.8|83262.2|83126.2|83273.4|83137.4|83262.2|83126.2|5
1621806240000|2021-05-23 21:44:00|83261.3|83125.3|83262.7|83126.7|83262.7|83126.7|83260.8|83124.8|9
1621806250000|2021-05-23 21:44:10|83260.8|83124.8|83262.7|83126.7|83262.7|83126.7|83260.8|83124.8|4
1621806260000|2021-05-23 21:44:20|83256.9|83120.9|83254.5|83118.5|83256.9|83120.9|83254.5|83118.5|3
1621806290000|2021-05-23 21:44:50|83253.8|83117.8|83254.5|83118.5|83254.5|83118.5|83253.8|83117.8|2
1621806300000|2021-05-23 21:45:00|83253.2|83117.2|83253.2|83117.2|83253.2|83117.2|83253.2|83117.2|1
1621806310000|2021-05-23 21:45:10|83252.9|83116.9|83253.1|83117.1|83253.1|83117.1|83252.9|83116.9|2
1621806320000|2021-05-23 21:45:20|83252.7|83116.7|83253.1|83117.1|83253.1|83117.1|83252.7|83116.7|2
1621806330000|2021-05-23 21:45:30|83252.8|83116.8|83253.1|83117.1|83253.1|83117.1|83252.8|83116.8|2
1621806340000|2021-05-23 21:45:40|83252.8|83116.8|83253.1|83117.1|83253.1|83117.1|83252.8|83116.8|2
1621806350000|2021-05-23 21:45:50|83252.8|83116.8|83238.2|83122.2|83253.1|83127.1|83238.2|83116.8|6
1621806360000|2021-05-23 21:46:00|83237.5|83121.5|83236.7|83125.7|83239.2|83125.7|83236.7|83121.4|4
1621806370000|2021-05-23 21:46:10|83237|83126|83237|83126|83237|83126|83237|83126|1
1621806380000|2021-05-23 21:46:20|83236.3|83125.3|83240.6|83129.6|83240.6|83129.6|83236.3|83125.3|4
1621806390000|2021-05-23 21:46:30|83240.2|83129.2|83240.2|83129.2|83240.2|83129.2|83240.2|83129.2|1
1621806400000|2021-05-23 21:46:40|83239.9|83128.9|83239.9|83128.9|83239.9|83128.9|83239.9|83128.9|1
1621806410000|2021-05-23 21:46:50|83240.6|83129.6|83240.6|83129.6|83240.6|83129.6|83240.6|83129.6|1
1621806420000|2021-05-23 21:47:00|83239.9|83128.9|83240.2|83129.2|83240.2|83129.2|83239.9|83128.9|2
1621806430000|2021-05-23 21:47:10|83239.5|83128.5|83239.5|83128.5|83239.5|83128.5|83239.5|83128.5|1
1621806440000|2021-05-23 21:47:20|83239.8|83128.8|83239.8|83128.8|83239.8|83128.8|83239.8|83128.8|1
1621806450000|2021-05-23 21:47:30|83239.5|83128.5|83237.8|83126.8|83239.5|83128.5|83237.8|83126.8|3
1621806480000|2021-05-23 21:48:00|83237.3|83126.3|83237.3|83126.3|83237.3|83126.3|83237.3|83126.3|1
1621806510000|2021-05-23 21:48:30|83235.4|83124.4|83237.3|83126.3|83237.3|83126.3|83235.4|83124.4|2
1621806520000|2021-05-23 21:48:40|83235.4|83124.4|83235.1|83124.1|83235.4|83124.4|83235.1|83124.1|2
1621806570000|2021-05-23 21:49:30|83235|83124|83235|83124|83235|83124|83235|83124|1
1621806600000|2021-05-23 21:50:00|83235.1|83124.1|83235.1|83124.1|83235.1|83124.1|83235.1|83124.1|1
1621806610000|2021-05-23 21:50:10|83233.2|83122.2|83236.9|83125.9|83236.9|83125.9|83233.2|83122.2|2
1621806720000|2021-05-23 21:52:00|83237|83126|83237|83126|83237|83126|83237|83126|1
1621806730000|2021-05-23 21:52:10|83236.8|83125.8|83236.8|83125.8|83236.8|83125.8|83236.8|83125.8|1
1621806750000|2021-05-23 21:52:30|83236.7|83125.7|83236.7|83125.7|83236.7|83125.7|83236.7|83125.7|1
1621806760000|2021-05-23 21:52:40|83231.6|83120.6|83232.6|83121.6|83232.9|83121.9|83231.6|83120.6|3
1621806770000|2021-05-23 21:52:50|83233.5|83122.5|83236.5|83125.5|83236.5|83125.5|83233.5|83122.5|2
1621806780000|2021-05-23 21:53:00|83235.7|83124.7|83237.5|83126.5|83237.5|83126.5|83234.3|83123.3|10
1621806790000|2021-05-23 21:53:10|83235.7|83124.7|83237.5|83126.5|83237.5|83126.5|83234.3|83123.3|8
1621806800000|2021-05-23 21:53:20|83235.7|83124.7|83236.5|83125.5|83237.5|83126.5|83235.7|83124.7|4
1621806810000|2021-05-23 21:53:30|83235.7|83124.7|83237.5|83126.5|83237.5|83126.5|83234.3|83123.3|8
1621806820000|2021-05-23 21:53:40|83235.7|83124.7|83237.5|83126.5|83237.5|83126.5|83234.3|83123.3|8
1621806830000|2021-05-23 21:53:50|83235.7|83124.7|83237.5|83126.5|83237.5|83126.5|83234.3|83123.3|6
1621806840000|2021-05-23 21:54:00|83237.6|83126.6|83237.6|83126.6|83237.6|83126.6|83237.6|83126.6|1
1621806850000|2021-05-23 21:54:10|83236.5|83125.5|83236.5|83125.5|83236.5|83125.5|83236.5|83125.5|1
1621806890000|2021-05-23 21:54:50|83236.9|83125.9|83237.6|83126.6|83237.6|83126.6|83236.9|83125.9|2
1621806900000|2021-05-23 21:55:00|83237.3|83126.3|83237.3|83126.3|83237.3|83126.3|83236.7|83125.7|3
1621806910000|2021-05-23 21:55:10|83236.5|83125.5|83236.5|83125.5|83236.5|83125.5|83236.5|83125.5|1
1621806920000|2021-05-23 21:55:20|83236.6|83125.6|83237.3|83126.3|83237.3|83126.3|83236.6|83125.6|2
1621806930000|2021-05-23 21:55:30|83236.5|83125.5|83236.5|83125.5|83236.5|83125.5|83236.5|83125.5|1
1621806960000|2021-05-23 21:56:00|83237.1|83126.1|83236.5|83125.5|83237.1|83126.1|83236.5|83125.5|2
1621806970000|2021-05-23 21:56:10|83236.4|83125.4|83237.1|83126.1|83237.1|83126.1|83236.4|83125.4|3
1621806980000|2021-05-23 21:56:20|83236.1|83125.1|83236.5|83125.5|83236.5|83125.5|83236.1|83125.1|3
1621807020000|2021-05-23 21:57:00|83235.9|83124.9|83235.9|83124.9|83235.9|83124.9|83235.9|83124.9|1
1621807030000|2021-05-23 21:57:10|83236.1|83125.1|83236.5|83125.5|83236.5|83125.5|83236.1|83125.1|2
1621807080000|2021-05-23 21:58:00|83235.7|83124.7|83235.8|83124.8|83235.8|83124.8|83235.7|83124.7|4
1621807090000|2021-05-23 21:58:10|83235.9|83124.9|83235.6|83124.6|83235.9|83124.9|83235.6|83124.6|2
1621807100000|2021-05-23 21:58:20|83235.7|83124.7|83235.7|83124.7|83235.7|83124.7|83235.7|83124.7|1
1621807120000|2021-05-23 21:58:40|83235.6|83124.6|83235.6|83124.6|83235.6|83124.6|83235.6|83124.6|1
1621807130000|2021-05-23 21:58:50|83233.6|83122.6|83232.7|83121.7|83233.6|83122.6|83232.7|83121.7|2
1621807140000|2021-05-23 21:59:00|83232.6|83121.6|83236.9|83125.9|83238.9|83127.9|83232.6|83121.6|10
1621807150000|2021-05-23 21:59:10|83235|83124|83236.9|83125.9|83236.9|83125.9|83235|83124|2
1621807160000|2021-05-23 21:59:20|83233.4|83122.4|83233.4|83122.4|83233.4|83122.4|83231.5|83120.5|5
1621807170000|2021-05-23 21:59:30|83231.5|83120.5|83231.5|83120.5|83233.3|83122.3|83231.5|83120.5|5
1621807180000|2021-05-23 21:59:40|83233.3|83122.3|83233.3|83122.3|83233.3|83122.3|83231.5|83120.5|5
1621807190000|2021-05-23 21:59:50|83231.4|83120.4|83233.3|83122.3|83233.3|83122.3|83231.4|83120.4|2
1621807200000|2021-05-23 22:00:00|83233.1|83122.1|83236.4|83125.4|83236.4|83125.4|83200.9|83089.9|48
1621807210000|2021-05-23 22:00:10|83228.5|83117.5|83229.6|83118.6|83238.8|83127.8|83222.1|83111.1|54
1621807220000|2021-05-23 22:00:20|83225.4|83114.4|83243|83132|83269.7|83158.7|83215.6|83104.6|51
1621807230000|2021-05-23 22:00:30|83253.4|83142.4|83250.2|83139.2|83253.4|83142.4|83234.5|83123.5|57
1621807240000|2021-05-23 22:00:40|83250.1|83139.1|83248.3|83137.3|83254|83143|83241|83130|59
1621807250000|2021-05-23 22:00:50|83247.3|83136.3|83270.7|83159.7|83271.7|83160.7|83242.5|83131.5|50
1621807260000|2021-05-23 22:01:00|83251.2|83140.2|83248.8|83137.8|83284.6|83173.6|83233|83122|72
1621807270000|2021-05-23 22:01:10|83246.7|83135.7|83248.8|83137.8|83252.1|83141.1|83236|83126.2|64
1621807280000|2021-05-23 22:01:20|83247|83136|83246|83135|83254.5|83143.5|83237.3|83129.7|65
1621807290000|2021-05-23 22:01:30|83256|83145|83249|83138|83297.4|83186.4|83244.6|83136.4|77
1621807300000|2021-05-23 22:01:40|83248.7|83137.7|83262.7|83151.7|83282.4|83171.4|83247.2|83136.6|57
1621807310000|2021-05-23 22:01:50|83263.5|83153.9|83258.3|83158.2|83274.1|83172|83252|83144.4|44
1621807320000|2021-05-23 22:02:00|83260.8|83159.2|83263.5|83152.5|83265.1|83164.8|83256.9|83151.8|26
1621807330000|2021-05-23 22:02:10|83263.6|83152.6|83262.9|83151.9|83276.9|83166.4|83258|83151.9|24
1621807340000|2021-05-23 22:02:20|83262.8|83151.8|83262.7|83151.7|83263.4|83158.5|83256.2|83150.7|19
1621807350000|2021-05-23 22:02:30|83262.6|83151.6|83264.2|83155|83320.5|83209.5|83230.5|83119.5|55
1621807360000|2021-05-23 22:02:40|83266|83153|83260.9|83149.9|83275.4|83166.5|83254.7|83148.1|35
1621807370000|2021-05-23 22:02:50|83255.8|83152.9|83258.3|83147.3|83271.4|83163.5|83254.4|83146|32
1621807380000|2021-05-23 22:03:00|83256.2|83148.4|83230.1|83139.6|83265.1|83154.1|83230.1|83132.7|54
1621807390000|2021-05-23 22:03:10|83236.5|83137.4|83239|83135.5|83254.8|83143.8|83236.5|83132.4|35
1621807400000|2021-05-23 22:03:20|83238.5|83136.4|83236.2|83134.2|83256.1|83145.1|83233.3|83130.9|36
1621807410000|2021-05-23 22:03:30|83236.1|83134.1|83241.5|83130.5|83266.6|83155.6|83230.9|83119.9|34
1621807420000|2021-05-23 22:03:40|83253.5|83142.5|83250.4|83148.3|83271.1|83163.3|83240.9|83138.5|46
1621807430000|2021-05-23 22:03:50|83257.6|83146.6|83232.7|83182.7|83293.2|83182.7|83231.9|83134.6|30
1621807440000|2021-05-23 22:04:00|83232.6|83182.6|83254|83163|83265|83183.8|83232.6|83151.2|27
1621807450000|2021-05-23 22:04:10|83253.3|83162.3|83260|83149|83265.1|83164.3|83251.4|83147.1|25
1621807460000|2021-05-23 22:04:20|83260.7|83149.7|83214.1|83164.1|83260.7|83164.1|83214.1|83114.5|38
1621807470000|2021-05-23 22:04:30|83240.3|83139.1|83237|83143.6|83285.7|83186.5|83217|83111.5|46
1621807480000|2021-05-23 22:04:40|83241.7|83137.9|83237.5|83140.8|83251.1|83165.3|83214.7|83137.2|30
1621807490000|2021-05-23 22:04:50|83244.4|83134.7|83265.1|83160.2|83265.1|83162.1|83229.2|83133.8|63
1621807500000|2021-05-23 22:05:00|83255.8|83153.9|83245.2|83138|83255.8|83153.9|83240.2|83135.4|74
1621807510000|2021-05-23 22:05:10|83242.5|83137.2|83253.9|83145.1|83270.6|83159.6|83241.1|83137.2|79
1621807520000|2021-05-23 22:05:20|83253.5|83144.6|83261.7|83150.7|83268.3|83157.3|83251.9|83144.6|62
1621807530000|2021-05-23 22:05:30|83270.2|83159.2|83246.3|83146.2|83274.1|83163.1|83236.1|83134|69
1621807540000|2021-05-23 22:05:40|83255.3|83144.3|83249|83146.6|83290.7|83179.7|83247.2|83144|69
1621807550000|2021-05-23 22:05:50|83249.5|83148.4|83253.1|83150|83280.1|83169.1|83247|83144.2|70
1621807560000|2021-05-23 22:06:00|83253.2|83150.1|83244.5|83145.9|83270.5|83161.3|83243.6|83141.1|59
1621807570000|2021-05-23 22:06:10|83250|83151.1|83252.6|83146|83258.6|83155.4|83246|83142.7|75
1621807580000|2021-05-23 22:06:20|83254|83146.2|83253|83149.3|83257.4|83152.2|83243.7|83139.7|78
1621807590000|2021-05-23 22:06:30|83250|83147.8|83252.6|83149.1|83255.7|83153.6|83245.6|83141.4|77
1621807600000|2021-05-23 22:06:40|83252.4|83150.1|83249.7|83143.6|83256.4|83151.6|83245.1|83140.7|71
1621807610000|2021-05-23 22:06:50|83249.8|83145.8|83248.6|83145.3|83256.7|83156.9|83240|83140.5|75
1621807620000|2021-05-23 22:07:00|83247.6|83144.5|83252.7|83145.2|83259.5|83157.2|83241.1|83142.7|66
1621807630000|2021-05-23 22:07:10|83256.4|83148.2|83255.8|83150.9|83262.2|83160.9|83247|83143.4|75
1621807640000|2021-05-23 22:07:20|83253.2|83150.7|83263.1|83159|83264|83163.5|83251.6|83149.1|73
1621807650000|2021-05-23 22:07:30|83255|83155.8|83266.6|83155.6|83278.4|83167.4|83253.8|83147.6|72
1621807660000|2021-05-23 22:07:40|83267.8|83156.8|83254.8|83157.5|83290|83179|83250.4|83149.1|75
1621807670000|2021-05-23 22:07:50|83259.2|83161.3|83260.1|83157.5|83280.8|83175|83251.2|83153|76
1621807680000|2021-05-23 22:08:00|83257.7|83163.2|83258.7|83155.3|83266|83168|83252.8|83150.4|72
1621807690000|2021-05-23 22:08:10|83256.3|83155.4|83265.9|83162.6|83277|83168.5|83256.3|83155.4|72
1621807700000|2021-05-23 22:08:20|83268.3|83166.6|83261.6|83154.3|83269.9|83166.6|83259.1|83153.8|70
1621807710000|2021-05-23 22:08:30|83262.6|83155.4|83258.1|83149.8|83266.8|83164.9|83253.4|83148.8|76
1621807720000|2021-05-23 22:08:40|83254.3|83147.4|83254.3|83153.6|83281.9|83170.9|83248.2|83147.4|74
1621807730000|2021-05-23 22:08:50|83251.4|83150.8|83262|83161.6|83263.6|83164.5|83246.8|83145|72
1621807740000|2021-05-23 22:09:00|83257.5|83153.5|83257.4|83148.2|83262.5|83165.1|83252|83147.1|80
1621807750000|2021-05-23 22:09:10|83257.8|83150.6|83261.1|83157.8|83264|83163.3|83254.5|83148.3|71
1621807760000|2021-05-23 22:09:20|83260.2|83153.4|83258.9|83158.7|83268.6|83163|83256.2|83152.8|69
1621807770000|2021-05-23 22:09:30|83257.7|83156.8|83255|83156.3|83306.4|83195.4|83252.5|83153.1|70
1621807780000|2021-05-23 22:09:40|83255.1|83158.6|83260.1|83159.8|83321.4|83210.4|83228.1|83154.4|74
1621807790000|2021-05-23 22:09:50|83261.3|83158.3|83265.6|83161.3|83299.4|83188.4|83235.5|83139.4|79
1621807800000|2021-05-23 22:10:00|83265.7|83163.9|83267.7|83161|83296.1|83185.1|83247|83147.9|78
1621807810000|2021-05-23 22:10:10|83262.4|83160.4|83268.7|83165.8|83301|83190|83256.5|83151.1|77
1621807820000|2021-05-23 22:10:20|83260.2|83159.3|83260.9|83154.2|83279.2|83168.2|83253.2|83151.9|80
1621807830000|2021-05-23 22:10:30|83263.3|83156.3|83270.1|83165.3|83275.8|83170.2|83263.1|83156.3|79
1621807840000|2021-05-23 22:10:40|83273|83165.7|83274.5|83168.3|83279.6|83177.9|83267.1|83164|80
1621807850000|2021-05-23 22:10:50|83276.8|83170.2|83268.4|83171.6|83282.6|83181.9|83267.5|83165.4|80
1621807860000|2021-05-23 22:11:00|83273.5|83174.7|83268.7|83171|83278.9|83202|83249.4|83164.5|79
1621807870000|2021-05-23 22:11:10|83272.6|83172.7|83269.7|83164.2|83275.1|83205.2|83245.4|83158.5|80
1621807880000|2021-05-23 22:11:20|83267.1|83162.8|83263.1|83160.8|83287.4|83198.2|83248.2|83157.5|79
1621807890000|2021-05-23 22:11:30|83262.6|83160|83266.4|83163.7|83274.6|83198.6|83248.6|83158|77
1621807900000|2021-05-23 22:11:40|83264.1|83161.1|83264.7|83159.1|83269|83200.4|83250.4|83154.4|78
1621807910000|2021-05-23 22:11:50|83267.3|83164.3|83279.5|83180|83281.9|83195.8|83245.8|83157.9|78
1621807920000|2021-05-23 22:12:00|83242.7|83192.7|83266.2|83168.3|83281.4|83201.9|83242.7|83161.1|80
1621807930000|2021-05-23 22:12:10|83265.3|83167.1|83274.8|83173.4|83296.8|83185.8|83265.3|83164.3|78
1621807940000|2021-05-23 22:12:20|83275.5|83173.3|83277.8|83172.6|83280.3|83180.3|83263.6|83166.7|79
1621807950000|2021-05-23 22:12:30|83275.7|83172.4|83274.3|83172.3|83280.6|83181.1|83269.7|83168.5|79
1621807960000|2021-05-23 22:12:40|83276.9|83172.1|83274.9|83171.9|83290.6|83182|83265.8|83166.7|78
1621807970000|2021-05-23 22:12:50|83272.7|83171.6|83267.6|83163.4|83282.3|83179.8|83265.5|83163.4|77
1621807980000|2021-05-23 22:13:00|83266.6|83164.3|83276|83169.9|83276|83175.3|83266.6|83164.3|77
1621807990000|2021-05-23 22:13:10|83273.3|83168.1|83271.6|83166.1|83277|83205|83255|83165.1|79
1621808000000|2021-05-23 22:13:20|83274.5|83168.1|83269.6|83166.8|83277.7|83178.9|83267.5|83166.6|77
1621808010000|2021-05-23 22:13:30|83272.3|83167.9|83270.1|83167.7|83278.3|83181.3|83266.5|83165.9|78
1621808020000|2021-05-23 22:13:40|83271|83169|83247.3|83197.3|83285.3|83202.5|83247.3|83165.8|79
1621808030000|2021-05-23 22:13:50|83252|83202|83256.9|83206.9|83259.7|83209.7|83244.9|83194.9|79
1621808040000|2021-05-23 22:14:00|83257.5|83207.5|83259.7|83209.7|83293.5|83221.5|83244.8|83182.5|75
1621808050000|2021-05-23 22:14:10|83263.8|83213.8|83254.6|83204.6|83273.4|83223.4|83250|83200|78
1621808060000|2021-05-23 22:14:20|83249.7|83199.7|83261.6|83211.6|83269|83219|83249.7|83199.7|80
1621808070000|2021-05-23 22:14:30|83262.3|83212.3|83256.4|83206.4|83265.9|83215.9|83248.2|83198.2|78
1621808080000|2021-05-23 22:14:40|83257.5|83207.5|83259.6|83209.6|83262.9|83212.9|83255.5|83205.5|67
1621808090000|2021-05-23 22:14:50|83263.3|83213.3|83260|83210|83263.8|83213.8|83244.7|83194.7|75
1621808100000|2021-05-23 22:15:00|83264|83214|83265.6|83215.6|83272.2|83222.2|83251.8|83201.8|64
1621808110000|2021-05-23 22:15:10|83265|83215|83249.8|83199.8|83273.2|83223.2|83248.8|83198.8|53
1621808120000|2021-05-23 22:15:20|83254.4|83204.4|83268.6|83218.6|83273.1|83223.1|83249|83199|67
1621808130000|2021-05-23 22:15:30|83267.3|83217.3|83273.1|83223.1|83276.9|83226.9|83258.1|83208.1|49
1621808140000|2021-05-23 22:15:40|83272.9|83222.9|83276.6|83226.6|83311.8|83227.8|83269|83200.8|32
1621808150000|2021-05-23 22:15:50|83278|83228|83275.3|83225.3|83290.2|83240.2|83275.3|83225.3|42
1621808160000|2021-05-23 22:16:00|83275.5|83225.5|83275|83225|83287.9|83237.9|83270.7|83220.7|60
1621808170000|2021-05-23 22:16:10|83274.7|83224.7|83272|83222|83280.8|83230.8|83272|83222|39
1621808180000|2021-05-23 22:16:20|83274.8|83224.8|83278.6|83228.6|83283.5|83233.5|83265.8|83215.8|72
1621808190000|2021-05-23 22:16:30|83281.4|83231.4|83269.6|83219.6|83283.1|83233.1|83267.9|83217.9|56
1621808200000|2021-05-23 22:16:40|83268.9|83218.9|83270.7|83220.7|83272.9|83222.9|83264.3|83214.3|30
1621808210000|2021-05-23 22:16:50|83270.9|83220.9|83267.7|83217.7|83272.3|83222.3|83266.4|83216.4|39
1621808220000|2021-05-23 22:17:00|83267.3|83217.3|83269.3|83219.3|83270.2|83220.2|83267.1|83217.1|28
1621808230000|2021-05-23 22:17:10|83269|83219|83271.8|83221.8|83282.8|83232.8|83257.7|83207.7|62
1621808240000|2021-05-23 22:17:20|83271.3|83221.3|83271.3|83221.3|83274.6|83224.6|83270.7|83220.7|14
1621808250000|2021-05-23 22:17:30|83271.4|83221.4|83304.5|83193.5|83304.5|83226.9|83261.7|83187.9|36
1621808260000|2021-05-23 22:17:40|83271.1|83221.1|83271.1|83221.1|83271.3|83221.3|83270.7|83220.7|6
1621808270000|2021-05-23 22:17:50|83271|83221|83314|83203|83318.5|83232|83266.5|83203|22
1621808280000|2021-05-23 22:18:00|83278.6|83228.6|83280.2|83230.2|83281.7|83231.7|83278.2|83228.2|31
1621808290000|2021-05-23 22:18:10|83279.8|83229.8|83284|83234|83284.4|83234.4|83279.8|83229.8|27
1621808300000|2021-05-23 22:18:20|83284.4|83234.4|83281.9|83231.9|83284.8|83234.8|83280.6|83230.6|22
1621808310000|2021-05-23 22:18:30|83281|83231|83280.3|83230.3|83281.4|83231.4|83280.1|83230.1|20
1621808320000|2021-05-23 22:18:40|83280.2|83230.2|83280.5|83230.5|83280.9|83230.9|83279.9|83229.9|10
1621808330000|2021-05-23 22:18:50|83281.2|83231.2|83289.8|83239.8|83325.7|83248.2|83281.2|83209|26
1621808340000|2021-05-23 22:19:00|83289.2|83239.2|83286.6|83236.6|83290.8|83240.8|83286.1|83236.1|19
1621808350000|2021-05-23 22:19:10|83286.2|83236.2|83283.8|83233.8|83288.7|83238.7|83283.8|83233.8|27
1621808360000|2021-05-23 22:19:20|83283.7|83233.7|83283.1|83233.1|83283.9|83233.9|83282.9|83232.9|33
1621808370000|2021-05-23 22:19:30|83283|83233|83283.4|83233.4|83313.6|83233.7|83283|83202.6|9
1621808380000|2021-05-23 22:19:40|83283.3|83233.3|83283.4|83233.4|83284.2|83234.2|83282|83232|31
1621808390000|2021-05-23 22:19:50|83283.5|83233.5|83285.9|83235.9|83286.2|83236.2|83283.4|83233.4|19
1621808400000|2021-05-23 22:20:00|83285.8|83235.8|83281.2|83231.2|83285.8|83235.8|83280.6|83230.6|17
1621808410000|2021-05-23 22:20:10|83281.9|83231.9|83281.1|83231.1|83282|83232|83281.1|83231.1|4
1621808420000|2021-05-23 22:20:20|83281.3|83231.3|83281.8|83231.8|83315.1|83232.1|83280.8|83204.1|7
1621808430000|2021-05-23 22:20:30|83279.7|83229.7|83282.5|83232.5|83282.8|83232.8|83279.7|83229.7|15
1621808440000|2021-05-23 22:20:40|83282.6|83232.6|83282.3|83232.3|83284.7|83234.7|83282.3|83232.3|19
1621808450000|2021-05-23 22:20:50|83282.9|83232.9|83283.4|83233.4|83283.6|83233.6|83280.9|83230.9|12
1621808460000|2021-05-23 22:21:00|83283|83233|83283.7|83233.7|83284|83234|83281.7|83231.7|18
1621808470000|2021-05-23 22:21:10|83283.5|83233.5|83283.6|83233.6|83283.7|83233.7|83283.5|83233.5|6
1621808480000|2021-05-23 22:21:20|83283.7|83233.7|83283.4|83233.4|83284.1|83234.1|83282.3|83232.3|14
1621808490000|2021-05-23 22:21:30|83281.9|83231.9|83283.4|83233.4|83283.8|83233.8|83281.9|83231.9|9
1621808500000|2021-05-23 22:21:40|83283.1|83233.1|83283.4|83233.4|83283.7|83233.7|83282.9|83232.9|11
1621808510000|2021-05-23 22:21:50|83283.6|83233.6|83283.9|83233.9|83283.9|83233.9|83283.3|83233.3|3
1621808520000|2021-05-23 22:22:00|83283.7|83233.7|83283.6|83233.6|83283.8|83233.8|83282.7|83232.7|17
1621808530000|2021-05-23 22:22:10|83283.9|83233.9|83283.5|83233.5|83283.9|83233.9|83283.2|83233.2|8
1621808540000|2021-05-23 22:22:20|83283.6|83233.6|83283.2|83233.2|83283.6|83233.6|83282.9|83232.9|6
1621808550000|2021-05-23 22:22:30|83283.4|83233.4|83281.3|83231.3|83283.5|83233.5|83281.3|83231.3|10
1621808560000|2021-05-23 22:22:40|83281.7|83231.7|83282.6|83232.6|83283.4|83233.4|83281.7|83231.7|15
1621808570000|2021-05-23 22:22:50|83282.7|83232.7|83283.1|83233.1|83283.3|83233.3|83282|83232|21
1621808580000|2021-05-23 22:23:00|83283|83233|83279.9|83229.9|83283.6|83233.6|83277.6|83227.6|17
1621808590000|2021-05-23 22:23:10|83278.8|83228.8|83279.8|83229.8|83280.4|83230.4|83278.3|83228.3|25
1621808600000|2021-05-23 22:23:20|83280.4|83230.4|83279|83229|83280.4|83230.4|83279|83229|15
1621808610000|2021-05-23 22:23:30|83278.5|83228.5|83279.9|83229.9|83280.2|83230.2|83278.5|83228.5|10
1621808620000|2021-05-23 22:23:40|83279.6|83229.6|83282.5|83232.5|83282.7|83232.7|83279.4|83229.4|16
1621808630000|2021-05-23 22:23:50|83282.7|83232.7|83313.6|83202.6|83313.6|83232.9|83269.8|83202.6|19
1621808640000|2021-05-23 22:24:00|83313.2|83202.2|83282.4|83232.4|83314.4|83232.4|83281.3|83202.2|12
1621808650000|2021-05-23 22:24:10|83281.8|83231.8|83282.3|83232.3|83282.9|83232.9|83281.8|83231.8|5
1621808660000|2021-05-23 22:24:20|83283.3|83233.3|83314.7|83203.7|83314.7|83233.3|83283.3|83203.7|2
1621808670000|2021-05-23 22:24:30|83282.3|83232.3|83282.5|83232.5|83284.5|83234.5|83282.1|83232.1|11
1621808680000|2021-05-23 22:24:40|83283.2|83233.2|83282.2|83232.2|83283.2|83233.2|83282|83232|4
1621808690000|2021-05-23 22:24:50|83282.3|83232.3|83280.7|83230.7|83282.3|83232.3|83280.7|83230.7|6
1621808700000|2021-05-23 22:25:00|83280.5|83230.5|83279.9|83229.9|83281.2|83231.2|83279.8|83229.8|10
1621808710000|2021-05-23 22:25:10|83279.7|83229.7|83280.2|83230.2|83280.4|83230.4|83279.7|83229.7|7
1621808720000|2021-05-23 22:25:20|83280.3|83230.3|83279.8|83229.8|83280.3|83230.3|83279.8|83229.8|2
1621808730000|2021-05-23 22:25:30|83280.1|83230.1|83279.7|83229.7|83280.3|83230.3|83279.7|83229.7|4
1621808740000|2021-05-23 22:25:40|83280.3|83230.3|83279.8|83229.8|83280.3|83230.3|83279.7|83229.7|3
1621808750000|2021-05-23 22:25:50|83279.9|83229.9|83278.3|83228.3|83279.9|83229.9|83277.9|83227.9|4
1621808760000|2021-05-23 22:26:00|83278.2|83228.2|83277.4|83227.4|83278.2|83228.2|83277.4|83227.4|3
1621808770000|2021-05-23 22:26:10|83277.8|83227.8|83275.4|83225.4|83278.1|83228.1|83275.4|83225.4|8
1621808780000|2021-05-23 22:26:20|83277.2|83227.2|83278.2|83228.2|83278.5|83228.5|83277.2|83227.2|11
1621808790000|2021-05-23 22:26:30|83277.8|83227.8|83278|83228|83278.3|83228.3|83277.8|83227.8|11
1621808800000|2021-05-23 22:26:40|83277.3|83227.3|83278|83228|83278|83228|83277.3|83227.3|3
1621808810000|2021-05-23 22:26:50|83277.4|83227.4|83280.2|83230.2|83280.8|83230.8|83277.4|83227.4|9
1621808820000|2021-05-23 22:27:00|83279.9|83229.9|83279.3|83229.3|83280.3|83230.3|83279.2|83229.2|10
1621808830000|2021-05-23 22:27:10|83279.7|83229.7|83279.3|83229.3|83279.8|83229.8|83279.2|83229.2|7
1621808840000|2021-05-23 22:27:20|83279.8|83229.8|83272.3|83222.3|83279.8|83229.8|83263.4|83213.4|16
1621808850000|2021-05-23 22:27:30|83271.8|83221.8|83274.3|83224.3|83275.7|83225.7|83271.8|83221.8|12
1621808860000|2021-05-23 22:27:40|83274|83224|83272.8|83222.8|83274.6|83224.6|83272.5|83222.5|28
1621808870000|2021-05-23 22:27:50|83273.2|83223.2|83272.7|83222.7|83273.6|83223.6|83272.7|83222.7|7
1621808880000|2021-05-23 22:28:00|83272.8|83222.8|83276.8|83226.8|83277.1|83227.1|83272.7|83222.7|15
1621808890000|2021-05-23 22:28:10|83276.5|83226.5|83275|83225|83276.8|83226.8|83274.6|83224.6|28
1621808900000|2021-05-23 22:28:20|83275.1|83225.1|83272.7|83222.7|83275.1|83225.1|83272.7|83222.7|13
1621808910000|2021-05-23 22:28:30|83272.2|83222.2|83273.5|83223.5|83273.5|83223.5|83272.2|83222.2|5
1621808920000|2021-05-23 22:28:40|83272.9|83222.9|83272.7|83222.7|83272.9|83222.9|83272.7|83222.7|2
1621808930000|2021-05-23 22:28:50|83273.5|83223.5|83273.1|83223.1|83273.5|83223.5|83272.9|83222.9|4
1621808940000|2021-05-23 22:29:00|83273|83223|83272.9|83222.9|83273.2|83223.2|83272.9|83222.9|3
1621808960000|2021-05-23 22:29:20|83272.2|83222.2|83273.2|83223.2|83273.2|83223.2|83272.2|83222.2|15
1621808970000|2021-05-23 22:29:30|83273.1|83223.1|83273.4|83223.4|83273.8|83223.8|83273.1|83223.1|4
1621808980000|2021-05-23 22:29:40|83273|83223|83273.3|83223.3|83274|83224|83272.5|83222.5|13
1621808990000|2021-05-23 22:29:50|83273.9|83223.9|83273.8|83223.8|83274.6|83224.6|83273.3|83223.3|11
1621809000000|2021-05-23 22:30:00|83273.7|83223.7|83271.6|83221.6|83273.8|83223.8|83270.7|83220.7|31
1621809010000|2021-05-23 22:30:10|83271.8|83221.8|83271.3|83221.3|83272.1|83222.1|83271.1|83221.1|11
1621809020000|2021-05-23 22:30:20|83271.5|83221.5|83270.8|83220.8|83271.8|83221.8|83270.8|83220.8|7
1621809030000|2021-05-23 22:30:30|83270.9|83220.9|83272.7|83222.7|83273|83223|83270.8|83220.8|10
1621809040000|2021-05-23 22:30:40|83272.3|83222.3|83271.7|83221.7|83272.5|83222.5|83271.1|83221.1|12
1621809050000|2021-05-23 22:30:50|83271.1|83221.1|83273|83223|83274.1|83224.1|83271.1|83221.1|18
1621809060000|2021-05-23 22:31:00|83272.9|83222.9|83275|83225|83275.4|83225.4|83272.9|83222.9|12
1621809070000|2021-05-23 22:31:10|83275.6|83225.6|83276|83226|83277.2|83227.2|83275|83225|13
1621809080000|2021-05-23 22:31:20|83275.9|83225.9|83275.9|83225.9|83276.3|83226.3|83275.6|83225.6|7
1621809090000|2021-05-23 22:31:30|83276.2|83226.2|83276.4|83226.4|83276.8|83226.8|83276.2|83226.2|3
1621809100000|2021-05-23 22:31:40|83275.9|83225.9|83276.3|83226.3|83276.3|83226.3|83275.9|83225.9|2
1621809110000|2021-05-23 22:31:50|83275.9|83225.9|83276|83226|83276|83226|83275.6|83225.6|4
1621809120000|2021-05-23 22:32:00|83276.4|83226.4|83276.3|83226.3|83276.7|83226.7|83274.8|83224.8|18
1621809130000|2021-05-23 22:32:10|83275.9|83225.9|83276.5|83226.5|83277.4|83227.4|83275.7|83225.7|13
1621809140000|2021-05-23 22:32:20|83276.7|83226.7|83275.2|83225.2|83276.8|83226.8|83274.6|83224.6|11
1621809150000|2021-05-23 22:32:30|83274.7|83224.7|83275.3|83225.3|83276.1|83226.1|83274.5|83224.5|13
1621809160000|2021-05-23 22:32:40|83275.5|83225.5|83275.7|83225.7|83276.6|83226.6|83275.1|83225.1|16
1621809170000|2021-05-23 22:32:50|83275.9|83225.9|83276.3|83226.3|83276.5|83226.5|83275.7|83225.7|10
1621809180000|2021-05-23 22:33:00|83275.9|83225.9|83273.1|83223.1|83275.9|83225.9|83273.1|83223.1|23
1621809190000|2021-05-23 22:33:10|83273.3|83223.3|83273.5|83223.5|83273.5|83223.5|83272.9|83222.9|9
1621809200000|2021-05-23 22:33:20|83272.5|83222.5|83272.9|83222.9|83273.5|83223.5|83272.5|83222.5|10
1621809210000|2021-05-23 22:33:30|83273.5|83223.5|83271|83221|83273.5|83223.5|83270.9|83220.9|12
1621809220000|2021-05-23 22:33:40|83270.9|83220.9|83269.8|83219.8|83271.5|83221.5|83269.4|83219.4|12
1621809230000|2021-05-23 22:33:50|83269.5|83219.5|83269.6|83219.6|83269.9|83219.9|83268.8|83218.8|8
1621809240000|2021-05-23 22:34:00|83269.9|83219.9|83269.9|83219.9|83270.5|83220.5|83269.2|83219.2|9
1621809250000|2021-05-23 22:34:10|83269.6|83219.6|83269.2|83219.2|83269.9|83219.9|83269.2|83219.2|3
1621809260000|2021-05-23 22:34:20|83269.3|83219.3|83269.1|83219.1|83269.5|83219.5|83268.7|83218.7|9
1621809270000|2021-05-23 22:34:30|83268.7|83218.7|83269.9|83219.9|83270.2|83220.2|83268.6|83218.6|14
1621809280000|2021-05-23 22:34:40|83271.6|83221.6|83273.5|83223.5|83273.5|83223.5|83271.6|83221.6|5
1621809290000|2021-05-23 22:34:50|83310.5|83199.5|83272.2|83222.2|83310.5|83222.7|83271.9|83199.5|8
1621809300000|2021-05-23 22:35:00|83271.6|83221.6|83271.2|83221.2|83271.9|83221.9|83270.6|83220.6|10
1621809310000|2021-05-23 22:35:10|83272.3|83222.3|83271.2|83221.2|83272.3|83222.3|83271.2|83221.2|4
1621809320000|2021-05-23 22:35:20|83271.6|83221.6|83272.4|83222.4|83272.5|83222.5|83270.8|83220.8|10
1621809330000|2021-05-23 22:35:30|83271.3|83221.3|83272.2|83222.2|83280.1|83230.1|83266.7|83216.7|16
1621809340000|2021-05-23 22:35:40|83272.5|83222.5|83266.9|83216.9|83275.5|83225.5|83258.5|83208.5|13
1621809350000|2021-05-23 22:35:50|83264.5|83214.5|83267.8|83217.8|83268.6|83218.6|83264.5|83214.5|16
1621809360000|2021-05-23 22:36:00|83267.5|83217.5|83265.5|83215.5|83300.8|83218.1|83260.6|83188.4|19
1621809370000|2021-05-23 22:36:10|83265.2|83215.2|83262.7|83212.7|83265.4|83215.4|83261.9|83211.9|13
1621809380000|2021-05-23 22:36:20|83262.9|83212.9|83260.9|83210.9|83269|83219|83252.1|83202.1|50
1621809390000|2021-05-23 22:36:30|83261.2|83211.2|83255.7|83205.7|83261.9|83211.9|83246.1|83196.1|27
1621809400000|2021-05-23 22:36:40|83255.6|83205.6|83254.8|83204.8|83263.3|83213.3|83248|83198|13
1621809410000|2021-05-23 22:36:50|83254.3|83204.3|83254|83204|83256.5|83206.5|83235.9|83185.9|26
1621809420000|2021-05-23 22:37:00|83254.3|83204.3|83254.2|83204.2|83254.7|83204.7|83253.3|83203.3|17
1621809430000|2021-05-23 22:37:10|83254.3|83204.3|83246|83196|83255.1|83205.1|83238.5|83188.5|31
1621809440000|2021-05-23 22:37:20|83245.4|83195.4|83241.2|83191.2|83280.5|83202.6|83237.2|83169.4|28
1621809450000|2021-05-23 22:37:30|83253.9|83203.9|83249.1|83199.1|83254.9|83204.9|83234|83184|46
1621809460000|2021-05-23 22:37:40|83249.3|83199.3|83247.2|83197.2|83255.9|83205.9|83233.6|83183.6|38
1621809470000|2021-05-23 22:37:50|83246.4|83196.4|83247.4|83197.4|83286.5|83206.7|83233.2|83170.3|37
1621809480000|2021-05-23 22:38:00|83247.3|83197.3|83247.4|83197.4|83248.1|83198.1|83246.7|83196.7|11
1621809490000|2021-05-23 22:38:10|83247.7|83197.7|83247.9|83197.9|83249.1|83199.1|83244.8|83194.8|15
1621809500000|2021-05-23 22:38:20|83248|83198|83251.1|83201.1|83255|83205|83247.5|83197.5|17
1621809510000|2021-05-23 22:38:30|83251|83201|83255.3|83205.3|83265.8|83215.8|83247.8|83197.8|37
1621809520000|2021-05-23 22:38:40|83255.8|83205.8|83251.7|83201.7|83255.8|83205.8|83245|83195|20
1621809530000|2021-05-23 22:38:50|83285.5|83174.5|83257.7|83207.7|83290|83210.2|83251|83174.4|23
1621809540000|2021-05-23 22:39:00|83257.8|83207.8|83256.1|83206.1|83259.8|83209.8|83255.7|83205.7|17
1621809550000|2021-05-23 22:39:10|83256.9|83206.9|83255.3|83205.3|83264.4|83214.4|83255.3|83205.3|21
1621809560000|2021-05-23 22:39:20|83255.6|83205.6|83255.9|83205.9|83255.9|83205.9|83254.9|83204.9|7
1621809570000|2021-05-23 22:39:30|83256.3|83206.3|83256.2|83206.2|83257.3|83207.3|83255.6|83205.6|16
1621809580000|2021-05-23 22:39:40|83256.3|83206.3|83255.9|83205.9|83281.9|83206.6|83255.4|83179.4|9
1621809590000|2021-05-23 22:39:50|83256.3|83206.3|83256.4|83206.4|83260.7|83210.7|83255.3|83205.3|13
1621809600000|2021-05-23 22:40:00|83257.7|83207.7|83254.2|83204.2|83264.1|83214.1|83254|83204|22
1621809610000|2021-05-23 22:40:10|83255|83205|83258.1|83208.1|83263.6|83213.6|83252.3|83202.3|34
1621809620000|2021-05-23 22:40:20|83257.9|83207.9|83258.2|83208.2|83258.6|83208.6|83257.9|83207.9|7
1621809630000|2021-05-23 22:40:30|83258|83208|83257.1|83207.1|83267.5|83217.5|83254.7|83204.7|25
1621809640000|2021-05-23 22:40:40|83255.4|83205.4|83261.2|83211.2|83293.5|83214.9|83253|83182.5|37
1621809650000|2021-05-23 22:40:50|83261.4|83211.4|83258.5|83208.5|83262.8|83212.8|83256.1|83206.1|22
1621809660000|2021-05-23 22:41:00|83258.2|83208.2|83258|83208|83268.1|83218.1|83246.4|83196.4|29
1621809670000|2021-05-23 22:41:10|83259.1|83209.1|83258|83208|83259.1|83209.1|83258|83208|11
1621809680000|2021-05-23 22:41:20|83258.1|83208.1|83253.9|83203.9|83260.8|83210.8|83252.5|83202.5|19
1621809690000|2021-05-23 22:41:30|83254|83204|83254.2|83204.2|83288.6|83204.2|83253.9|83177.6|5
1621809700000|2021-05-23 22:41:40|83254.5|83204.5|83247.3|83197.3|83265.7|83215.7|83242.1|83192.1|37
1621809710000|2021-05-23 22:41:50|83243.3|83193.3|83251.9|83201.9|83255.3|83205.3|83242.4|83192.4|16
1621809720000|2021-05-23 22:42:00|83249.6|83199.6|83247.9|83197.9|83252.6|83202.6|83228.6|83178.6|44
1621809730000|2021-05-23 22:42:10|83246.4|83196.4|83242.9|83192.9|83254.5|83204.5|83238.3|83188.3|33
1621809740000|2021-05-23 22:42:20|83279|83168|83243.3|83193.3|83279|83195.4|83238.4|83168|20
1621809750000|2021-05-23 22:42:30|83278.6|83167.6|83241.4|83191.4|83278.6|83200.4|83230.5|83167.6|43
1621809760000|2021-05-23 22:42:40|83234.3|83184.3|83249.3|83199.3|83250.5|83200.5|83229|83179|42
1621809770000|2021-05-23 22:42:50|83249|83199|83248.4|83198.4|83254|83204|83241.3|83191.3|29
1621809780000|2021-05-23 22:43:00|83249|83199|83248.8|83198.8|83253.2|83203.2|83244.3|83194.3|33
1621809790000|2021-05-23 22:43:10|83248.3|83198.3|83240.5|83190.5|83249.3|83199.3|83240.5|83190.5|16
1621809800000|2021-05-23 22:43:20|83244.9|83194.9|83245.5|83195.5|83270.8|83202.3|83244.4|83177|18
1621809810000|2021-05-23 22:43:30|83247.1|83197.1|83245.3|83195.3|83247.1|83197.1|83245.3|83195.3|14
1621809820000|2021-05-23 22:43:40|83245.6|83195.6|83246.3|83196.3|83246.5|83196.5|83245.3|83195.3|25
1621809830000|2021-05-23 22:43:50|83245.9|83195.9|83246.2|83196.2|83246.2|83196.2|83245.5|83195.5|12
1621809840000|2021-05-23 22:44:00|83245.9|83195.9|83246|83196|83246.2|83196.2|83245.5|83195.5|6
1621809850000|2021-05-23 22:44:10|83245.1|83195.1|83245.5|83195.5|83246.5|83196.5|83245.1|83195.1|20
1621809860000|2021-05-23 22:44:20|83245.7|83195.7|83246.8|83196.8|83246.8|83196.8|83245.7|83195.7|16
1621809870000|2021-05-23 22:44:30|83246.5|83196.5|83245.3|83195.3|83268.9|83218.9|83241|83191|51
1621809880000|2021-05-23 22:44:40|83249|83199|83249.9|83199.9|83258.4|83208.4|83246.3|83196.3|15
1621809890000|2021-05-23 22:44:50|83249.3|83199.3|83253.3|83203.3|83254.2|83204.2|83249.3|83199.3|28
1621809900000|2021-05-23 22:45:00|83253.2|83203.2|83248.1|83198.1|83273|83203.4|83243.3|83162|49
1621809910000|2021-05-23 22:45:10|83247.7|83197.7|83247.3|83197.3|83249|83199|83240.5|83190.5|34
1621809920000|2021-05-23 22:45:20|83248.9|83198.9|83246.3|83196.3|83252.7|83202.7|83240.4|83190.4|27
1621809930000|2021-05-23 22:45:30|83246|83196|83248.6|83198.6|83254.1|83204.1|83236.4|83186.4|35
1621809940000|2021-05-23 22:45:40|83248.5|83198.5|83248.7|83198.7|83252.5|83202.5|83242.8|83192.8|18
1621809950000|2021-05-23 22:45:50|83247.7|83197.7|83232.5|83182.5|83267|83199.8|83231.7|83156|48
1621809960000|2021-05-23 22:46:00|83230.9|83180.9|83250.2|83200.2|83286|83203.9|83230.9|83172.7|35
1621809970000|2021-05-23 22:46:10|83250.8|83200.8|83251|83201|83254.3|83204.3|83247.1|83197.1|36
1621809980000|2021-05-23 22:46:20|83251.2|83201.2|83250.9|83200.9|83254.1|83204.1|83247.1|83197.1|19
1621809990000|2021-05-23 22:46:30|83252.1|83202.1|83252.7|83202.7|83259.5|83209.5|83250.1|83200.1|31
1621810000000|2021-05-23 22:46:40|83253.2|83203.2|83251.4|83201.4|83254.2|83204.2|83250.9|83200.9|18
1621810010000|2021-05-23 22:46:50|83254.8|83204.8|83252.2|83202.2|83255.3|83205.3|83243.8|83193.8|26
1621810020000|2021-05-23 22:47:00|83252.3|83202.3|83251.6|83201.6|83252.7|83202.7|83244.4|83194.4|40
1621810030000|2021-05-23 22:47:10|83251.5|83201.5|83253.2|83203.2|83266.6|83216.6|83238.4|83188.4|31
1621810040000|2021-05-23 22:47:20|83252.7|83202.7|83252.4|83202.4|83253.4|83203.4|83252.1|83202.1|17
1621810050000|2021-05-23 22:47:30|83252.6|83202.6|83249.6|83199.6|83253.5|83203.5|83237.6|83187.6|45
1621810060000|2021-05-23 22:47:40|83249.5|83199.5|83250|83200|83283.9|83204.8|83243.4|83172.6|38
1621810070000|2021-05-23 22:47:50|83248|83198|83257|83207|83262.8|83212.8|83241.1|83191.1|42
1621810080000|2021-05-23 22:48:00|83256.8|83206.8|83255.3|83205.3|83268.2|83218.2|83243.3|83193.3|37
1621810090000|2021-05-23 22:48:10|83255.4|83205.4|83249.7|83199.7|83259.7|83209.7|83246.6|83196.6|31
1621810100000|2021-05-23 22:48:20|83262|83151|83253.1|83203.1|83284.3|83203.1|83239.9|83151|29
1621810110000|2021-05-23 22:48:30|83253.5|83203.5|83249.2|83199.2|83284.7|83225.4|83238.7|83171.9|34
1621810120000|2021-05-23 22:48:40|83249.3|83199.3|83249.5|83199.5|83249.6|83199.6|83248.8|83198.8|8
1621810130000|2021-05-23 22:48:50|83249.8|83199.8|83249.6|83199.6|83249.8|83199.8|83249.1|83199.1|6
1621810140000|2021-05-23 22:49:00|83249.3|83199.3|83252.7|83202.7|83263|83202.7|83242.3|83152|21
1621810150000|2021-05-23 22:49:10|83246.4|83196.4|83258.8|83208.8|83261.8|83211.8|83235|83185|38
1621810160000|2021-05-23 22:49:20|83258.3|83208.3|83258.8|83208.8|83259|83209|83257.9|83207.9|7
1621810170000|2021-05-23 22:49:30|83291.7|83180.7|83257.9|83207.9|83291.7|83209.1|83257.9|83180.7|7
1621810180000|2021-05-23 22:49:40|83258.2|83208.2|83258.2|83208.2|83258.5|83208.5|83257.5|83207.5|10
1621810190000|2021-05-23 22:49:50|83258.7|83208.7|83255.9|83205.9|83260.3|83210.3|83251.7|83201.7|22
1621810200000|2021-05-23 22:50:00|83255.2|83205.2|83248.6|83198.6|83261.4|83211.4|83248.6|83198.6|35
1621810210000|2021-05-23 22:50:10|83248|83198|83260.3|83210.3|83269.4|83219.4|83238.1|83188.1|79
1621810220000|2021-05-23 22:50:20|83260.1|83210.1|83260|83210|83262.2|83212.2|83252|83202|35
1621810230000|2021-05-23 22:50:30|83275|83164|83292.1|83181.1|83292.1|83181.1|83275|83164|3
1621810240000|2021-05-23 22:50:40|83259.4|83209.4|83254.2|83204.2|83261.1|83211.1|83247.7|83197.7|33
1621810250000|2021-05-23 22:50:50|83255.5|83205.5|83257.2|83207.2|83261|83211|83252.1|83202.1|60
1621810260000|2021-05-23 22:51:00|83256.9|83206.9|83260|83210|83283.6|83233.6|83240.5|83190.5|69
1621810270000|2021-05-23 22:51:10|83263.6|83213.6|83260.2|83210.2|83295.4|83219.8|83254.2|83170.4|48
1621810280000|2021-05-23 22:51:20|83260.1|83210.1|83260.2|83210.2|83260.2|83210.2|83258.9|83208.9|8
1621810290000|2021-05-23 22:51:30|83260.1|83210.1|83262.4|83212.4|83262.7|83212.7|83257.2|83207.2|12
1621810300000|2021-05-23 22:51:40|83261.6|83211.6|83265.4|83215.4|83272.4|83222.4|83251.3|83201.3|36
1621810310000|2021-05-23 22:51:50|83298.2|83187.2|83266.4|83216.4|83298.2|83221|83265.3|83187.2|23
1621810320000|2021-05-23 22:52:00|83266.5|83216.5|83268.1|83218.1|83274.5|83224.5|83259.7|83209.7|40
1621810330000|2021-05-23 22:52:10|83269.4|83219.4|83265.7|83215.7|83269.6|83219.6|83260.3|83210.3|16
1621810340000|2021-05-23 22:52:20|83265.9|83215.9|83264.8|83214.8|83272.2|83222.2|83255.3|83205.3|44
1621810350000|2021-05-23 22:52:30|83265|83215|83264.2|83214.2|83298.3|83215|83263.8|83180.5|11
1621810360000|2021-05-23 22:52:40|83264.7|83214.7|83266.7|83216.7|83285.4|83235.4|83264.4|83214.4|30
1621810370000|2021-05-23 22:52:50|83267|83217|83273.1|83223.1|83273.9|83223.9|83260.4|83210.4|22
1621810380000|2021-05-23 22:53:00|83273.4|83223.4|83272.8|83222.8|83273.7|83223.7|83261|83211|35
1621810390000|2021-05-23 22:53:10|83272.5|83222.5|83270|83220|83277.7|83227.7|83269.6|83219.6|20
1621810400000|2021-05-23 22:53:20|83270.1|83220.1|83259.6|83209.6|83292.9|83223.5|83246.2|83161|50
1621810410000|2021-05-23 22:53:30|83259.1|83209.1|83290|83179|83293|83209.2|83259|83164|8
1621810420000|2021-05-23 22:53:40|83259.3|83209.3|83293.3|83182.3|83295|83215.4|83259.2|83182.3|7
1621810430000|2021-05-23 22:53:50|83293.6|83182.6|83259.5|83209.5|83293.6|83209.5|83259.1|83181.3|8
1621810440000|2021-05-23 22:54:00|83259.2|83209.2|83259.4|83209.4|83259.4|83209.4|83259|83209|4
1621810450000|2021-05-23 22:54:10|83259.5|83209.5|83259.4|83209.4|83259.5|83209.5|83259.3|83209.3|3
1621810460000|2021-05-23 22:54:20|83259.3|83209.3|83259.3|83209.3|83259.3|83209.3|83258.7|83208.7|8
1621810470000|2021-05-23 22:54:30|83259.4|83209.4|83259.3|83209.3|83259.4|83209.4|83259.3|83209.3|2
1621810480000|2021-05-23 22:54:40|83259.2|83209.2|83259.6|83209.6|83259.6|83209.6|83259.2|83209.2|7
1621810490000|2021-05-23 22:54:50|83259.7|83209.7|83259.7|83209.7|83259.8|83209.8|83259.6|83209.6|4
1621810500000|2021-05-23 22:55:00|83259.8|83209.8|83259.7|83209.7|83260.1|83210.1|83259.7|83209.7|4
1621810510000|2021-05-23 22:55:10|83259.6|83209.6|83259.6|83209.6|83259.6|83209.6|83259.6|83209.6|1
1621810520000|2021-05-23 22:55:20|83259.7|83209.7|83259.9|83209.9|83259.9|83209.9|83259.7|83209.7|5
1621810530000|2021-05-23 22:55:30|83259.8|83209.8|83286.2|83184.1|83286.2|83210.1|83259.8|83184.1|3
1621810540000|2021-05-23 22:55:40|83291.5|83180.5|83259.8|83209.8|83292.4|83209.9|83259.7|83180.5|7
1621810550000|2021-05-23 22:55:50|83259.6|83209.6|83259.7|83209.7|83259.8|83209.8|83259.5|83209.5|11
1621810560000|2021-05-23 22:56:00|83259.8|83209.8|83259.7|83209.7|83259.9|83209.9|83259.7|83209.7|4
1621810570000|2021-05-23 22:56:10|83259.9|83209.9|83282.5|83171.5|83291.5|83209.9|83259.1|83171.5|5
1621810580000|2021-05-23 22:56:20|83287.8|83176.8|83259.7|83209.7|83291.5|83209.8|83259.6|83176.8|6
1621810590000|2021-05-23 22:56:30|83259.5|83209.5|83259.6|83209.6|83260.1|83210.1|83259.5|83209.5|4
1621810600000|2021-05-23 22:56:40|83259.5|83209.5|83287.8|83184.5|83287.8|83210.1|83259.5|83184.5|4
1621810610000|2021-05-23 22:56:50|83286.3|83185|83292.4|83181.4|83292.4|83185|83286.3|83181.3|3
1621810620000|2021-05-23 22:57:00|83259.8|83209.8|83295.5|83184.5|83295.5|83214.2|83241.3|83184.5|23
1621810630000|2021-05-23 22:57:10|83272|83161|83263.1|83213.1|83294.3|83213.5|83263.1|83161|6
1621810640000|2021-05-23 22:57:20|83294.2|83183.2|83263|83213|83294.3|83213.2|83262.9|83183.2|6
1621810650000|2021-05-23 22:57:30|83263.1|83213.1|83261.8|83211.8|83263.1|83213.1|83261.8|83211.8|5
1621810660000|2021-05-23 22:57:40|83262.6|83212.6|83263.5|83213.5|83264|83214|83262.6|83212.6|11
1621810670000|2021-05-23 22:57:50|83263.6|83213.6|83263.2|83213.2|83263.6|83213.6|83263.2|83213.2|3
1621810680000|2021-05-23 22:58:00|83264.1|83214.1|83263.4|83213.4|83264.1|83214.1|83263.2|83213.2|5
1621810690000|2021-05-23 22:58:10|83263.1|83213.1|83263.1|83213.1|83263.3|83213.3|83263.1|83213.1|4
1621810700000|2021-05-23 22:58:20|83263.2|83213.2|83263.2|83213.2|83263.2|83213.2|83263.2|83213.2|1
1621810710000|2021-05-23 22:58:30|83263.3|83213.3|83262.7|83212.7|83263.3|83213.3|83254.2|83204.2|11
1621810720000|2021-05-23 22:58:40|83262.6|83212.6|83262.2|83212.2|83262.7|83212.7|83262.2|83212.2|7
1621810730000|2021-05-23 22:58:50|83262.3|83212.3|83262.7|83212.7|83262.7|83212.7|83262.3|83212.3|2
1621810740000|2021-05-23 22:59:00|83262.9|83212.9|83262.9|83212.9|83262.9|83212.9|83262.9|83212.9|1
1621810750000|2021-05-23 22:59:10|83285.8|83189|83285.8|83189|83285.8|83189|83285.8|83189|1
1621810760000|2021-05-23 22:59:20|83293|83182|83288.8|83187.4|83293|83187.4|83288.8|83182|3
1621810800000|2021-05-23 23:00:00|83262.5|83212.5|83254.6|83204.6|83300|83237.4|83247.7|83189|71
1621810810000|2021-05-23 23:00:10|83256.4|83206.4|83287.5|83188.8|83287.5|83217.2|83240|83176|52
1621810820000|2021-05-23 23:00:20|83287.2|83188.4|83283.8|83187.3|83287.5|83215.5|83245.4|83180.4|54
1621810830000|2021-05-23 23:00:30|83282.3|83187.2|83294|83194.5|83294|83234.6|83266.6|83187.2|22
1621810840000|2021-05-23 23:00:40|83295.8|83193.1|83288.3|83194.1|83295.8|83223.6|83253|83178.6|50
1621810850000|2021-05-23 23:00:50|83287.8|83194.9|83290.4|83195.8|83290.4|83218.7|83268.4|83162|22
1621810860000|2021-05-23 23:01:00|83289.9|83195.9|83290.5|83192|83296.3|83228.5|83266.5|83174.5|29
1621810870000|2021-05-23 23:01:10|83290.6|83192.1|83291.5|83192.3|83299.5|83226.4|83259.2|83179.2|44
1621810880000|2021-05-23 23:01:20|83291.4|83192.6|83290.2|83194.9|83297.3|83218.2|83267.6|83188.1|13
1621810890000|2021-05-23 23:01:30|83267.8|83217.8|83269.1|83219.1|83293.6|83219.7|83267.2|83191.7|25
1621810900000|2021-05-23 23:01:40|83268.9|83218.9|83269.7|83219.7|83290.8|83222.4|83265.4|83190.1|28
1621810910000|2021-05-23 23:01:50|83269.5|83219.5|83268|83218|83269.7|83219.7|83267.8|83217.8|12
1621810920000|2021-05-23 23:02:00|83288.4|83196.8|83268.6|83218.6|83289.9|83226.7|83255.9|83196.7|44
1621810930000|2021-05-23 23:02:10|83272.7|83222.7|83269.8|83219.8|83279.8|83229.8|83257.1|83207.1|41
1621810940000|2021-05-23 23:02:20|83270.2|83220.2|83269.1|83219.1|83279.2|83229.2|83258.8|83208.8|50
1621810950000|2021-05-23 23:02:30|83269|83219|83267.5|83217.5|83273.3|83223.3|83260.2|83210.2|18
1621810960000|2021-05-23 23:02:40|83268.1|83218.1|83271.1|83221.1|83293.2|83223.4|83265.9|83189.5|14
1621810970000|2021-05-23 23:02:50|83270.9|83220.9|83294.7|83193.2|83296.3|83222.2|83264.2|83183.1|14
1621810980000|2021-05-23 23:03:00|83294.9|83193.1|83268.2|83218.2|83294.9|83219.2|83267.9|83184.6|9
1621810990000|2021-05-23 23:03:10|83268.5|83218.5|83269.2|83219.2|83295.7|83219.3|83268.5|83190.1|14
1621811000000|2021-05-23 23:03:20|83269.1|83219.1|83269.4|83219.4|83293.1|83224.9|83263.3|83193.9|15
1621811010000|2021-05-23 23:03:30|83269.3|83219.3|83276.8|83226.8|83307.4|83235.6|83263.1|83193.7|60
1621811020000|2021-05-23 23:03:40|83275.7|83225.7|83294|83194.8|83316.3|83244.8|83244.2|83183.6|68
1621811030000|2021-05-23 23:03:50|83294.1|83195.6|83288.5|83196.7|83299.6|83226.3|83266.2|83190.5|14
1621811040000|2021-05-23 23:04:00|83288.4|83195|83293.9|83201.4|83294.8|83226.9|83262|83190.6|40
1621811050000|2021-05-23 23:04:10|83294|83201.2|83294.3|83195.4|83296.2|83201.2|83293.6|83195.4|28
1621811060000|2021-05-23 23:04:20|83295.1|83196.2|83293.5|83197.9|83298.4|83221.4|83271.1|83196.2|26
1621811070000|2021-05-23 23:04:30|83292.1|83201.3|83291.9|83199.9|83293.2|83226.4|83270.9|83199.2|39
1621811080000|2021-05-23 23:04:40|83291.8|83228.2|83288.7|83198.2|83297.3|83228.5|83261.1|83193.7|73
1621811090000|2021-05-23 23:04:50|83290.3|83196.4|83296.9|83192.5|83296.9|83196.4|83290.3|83186.2|14
1621811100000|2021-05-23 23:05:00|83294.2|83194|83268|83218|83299.3|83230|83266.8|83168|39
1621811110000|2021-05-23 23:05:10|83267.7|83217.7|83291.4|83196.3|83295.9|83217.7|83267.3|83187.6|22
1621811120000|2021-05-23 23:05:20|83291.5|83195.3|83292.1|83194.8|83293.3|83219.4|83268.8|83194.7|12
1621811130000|2021-05-23 23:05:30|83271|83221|83266.9|83216.9|83283.2|83224.6|83258.5|83191.9|59
1621811140000|2021-05-23 23:05:40|83267|83217|83267.8|83217.8|83270.6|83220.6|83263.9|83213.9|47
1621811150000|2021-05-23 23:05:50|83268|83218|83268.6|83218.6|83269.9|83219.9|83267|83217|16
1621811160000|2021-05-23 23:06:00|83268.5|83218.5|83268|83218|83292.4|83223.2|83263.1|83195.8|44
1621811170000|2021-05-23 23:06:10|83268.1|83218.1|83268.5|83218.5|83275.6|83225.6|83254.6|83204.6|60
1621811180000|2021-05-23 23:06:20|83270.3|83220.3|83285.2|83191|83296.8|83227.9|83252.4|83167.5|70
1621811190000|2021-05-23 23:06:30|83285.1|83193|83262.7|83212.7|83288.4|83214.5|83262.7|83188.9|20
1621811200000|2021-05-23 23:06:40|83263.5|83213.5|83285.4|83186.7|83293.9|83215.3|83261|83182.4|36
1621811210000|2021-05-23 23:06:50|83289.3|83184.4|83264.5|83214.5|83289.3|83221.6|83261.2|83176.3|25
1621811220000|2021-05-23 23:07:00|83264.4|83214.4|83272.6|83172|83281.3|83222.6|83252.3|83168.8|54
1621811230000|2021-05-23 23:07:10|83270.7|83176.3|83273.1|83176.2|83275.5|83199.6|83246.7|83169.9|63
1621811240000|2021-05-23 23:07:20|83272.3|83175.4|83254.2|83204.2|83274.2|83210.9|83243.8|83173.1|35
1621811250000|2021-05-23 23:07:30|83247.5|83197.5|83242.3|83192.3|83282.2|83206.7|83238.9|83161.6|74
1621811260000|2021-05-23 23:07:40|83243.2|83193.2|83273|83173.8|83273.1|83201.8|83230|83167.8|71
1621811270000|2021-05-23 23:07:50|83273.6|83174.3|83272.9|83162.5|83277.9|83195.6|83245.6|83162.5|49
1621811280000|2021-05-23 23:08:00|83270.4|83168.6|83246.6|83196.6|83271.6|83196.6|83246.5|83157|12
1621811290000|2021-05-23 23:08:10|83271|83173.9|83269|83174.9|83272.8|83196.4|83246.4|83169.5|9
1621811300000|2021-05-23 23:08:20|83270.3|83173.7|83262.7|83162.9|83273.2|83208.5|83232.7|83160.2|54
1621811310000|2021-05-23 23:08:30|83262.5|83163.6|83266.3|83164.6|83267.2|83194.9|83229.7|83156.2|38
1621811320000|2021-05-23 23:08:40|83263.8|83165.1|83254.7|83153.5|83263.8|83197.4|83219.6|83146.1|76
1621811330000|2021-05-23 23:08:50|83254.9|83153.7|83258.3|83163.6|83262.2|83182.1|83229.7|83153.7|68
1621811340000|2021-05-23 23:09:00|83260.5|83162.9|83261.9|83159.7|83264.7|83162.9|83259.4|83159.1|28
1621811350000|2021-05-23 23:09:10|83264|83158.7|83257.9|83163.3|83264|83164.9|83256.5|83158.7|13
1621811360000|2021-05-23 23:09:20|83261.1|83159.5|83258.4|83161.8|83261.1|83188.3|83227.7|83159.5|25
1621811370000|2021-05-23 23:09:30|83257.4|83162.4|83267.5|83156.5|83267.5|83189.6|83224.3|83152.5|51
1621811380000|2021-05-23 23:09:40|83262.5|83151.5|83230.3|83180.3|83267.5|83203.8|83230.3|83151.5|16
1621811390000|2021-05-23 23:09:50|83235|83185|83254|83153.4|83259.9|83198.3|83219.7|83151.7|73
1621811400000|2021-05-23 23:10:00|83252.7|83151.7|83232.6|83182.6|83257.9|83183.7|83230.2|83151.4|72
1621811410000|2021-05-23 23:10:10|83250.8|83159.9|83254.1|83159.3|83255.1|83182.8|83232|83153.6|76
1621811420000|2021-05-23 23:10:20|83253.6|83158.4|83252.8|83158|83256.3|83182.2|83231.6|83154.9|78
1621811430000|2021-05-23 23:10:30|83252.9|83158.6|83253.1|83157.2|83256.1|83160|83248.9|83151.6|73
1621811440000|2021-05-23 23:10:40|83253|83157|83253|83154.2|83256.7|83161.6|83250.9|83153|80
1621811450000|2021-05-23 23:10:50|83253.4|83155.1|83246.4|83152.5|83256.2|83190.6|83224.6|83147.4|77
1621811460000|2021-05-23 23:11:00|83247.3|83151.7|83248.5|83144.1|83249.7|83153.5|83241.9|83140.2|74
1621811470000|2021-05-23 23:11:10|83247.5|83141.4|83268.1|83169.9|83274.2|83204.2|83231.5|83139.5|77
1621811480000|2021-05-23 23:11:20|83247.8|83197.8|83276|83173.8|83276.4|83203|83243.8|83170|43
1621811490000|2021-05-23 23:11:30|83273.3|83163.1|83267.6|83165.4|83274.8|83200.8|83244.2|83157|29
1621811500000|2021-05-23 23:11:40|83267.2|83165.9|83252.5|83202.5|83285.2|83205.1|83246.4|83152.5|49
1621811510000|2021-05-23 23:11:50|83251.2|83201.2|83251.9|83201.9|83272.1|83204.8|83242.6|83176.9|44
1621811520000|2021-05-23 23:12:00|83251.7|83201.7|83252.5|83202.5|83284.3|83206.5|83241.6|83173|64
1621811530000|2021-05-23 23:12:10|83273.8|83178.3|83249.8|83199.8|83276.2|83203|83249.5|83160.5|41
1621811540000|2021-05-23 23:12:20|83249.9|83199.9|83279|83172.3|83279|83201.6|83246.3|83172.3|26
1621811550000|2021-05-23 23:12:30|83281.2|83170.2|83249.6|83199.6|83281.4|83199.8|83249.6|83170.2|4
1621811560000|2021-05-23 23:12:40|83249.3|83199.3|83266|83164.3|83276.1|83209.2|83237.4|83161.1|72
1621811570000|2021-05-23 23:12:50|83271.6|83160.6|83255.3|83205.3|83279.3|83205.3|83246.9|83160.6|52
1621811580000|2021-05-23 23:13:00|83254.7|83204.7|83277.7|83174.9|83278.5|83204.7|83251.6|83174.9|21
1621811590000|2021-05-23 23:13:10|83280.2|83178.5|83252.5|83202.5|83281.8|83209.6|83251|83177.5|59
1621811600000|2021-05-23 23:13:20|83252.8|83202.8|83256.7|83206.7|83277|83207.4|83252.6|83180.2|45
1621811610000|2021-05-23 23:13:30|83256.6|83206.6|83257.2|83207.2|83277.5|83207.6|83255.6|83185.2|45
1621811620000|2021-05-23 23:13:40|83257.1|83207.1|83255.9|83205.9|83263.8|83213.8|83247.5|83197.5|33
1621811630000|2021-05-23 23:13:50|83255.7|83205.7|83257.2|83207.2|83263.5|83213.5|83255.4|83205.4|28
1621811640000|2021-05-23 23:14:00|83257.1|83207.1|83255.6|83205.6|83279.1|83213.2|83245.3|83177.5|68
1621811650000|2021-05-23 23:14:10|83255.4|83205.4|83263.7|83213.7|83266.2|83216.2|83242.9|83192.9|57
1621811660000|2021-05-23 23:14:20|83263.8|83213.8|83266.2|83216.2|83291.7|83223.6|83261.1|83187.4|22
1621811670000|2021-05-23 23:14:30|83266.1|83216.1|83265|83215|83274.6|83224.6|83263.9|83213.9|28
1621811680000|2021-05-23 23:14:40|83265.6|83215.6|83264.3|83214.3|83271.7|83221.7|83256.6|83206.6|33
1621811690000|2021-05-23 23:14:50|83268.2|83218.2|83263.7|83213.7|83269.7|83219.7|83258|83208|18
1621811700000|2021-05-23 23:15:00|83263.6|83213.6|83257|83207|83266.8|83216.8|83246.1|83196.1|50
1621811710000|2021-05-23 23:15:10|83257.4|83207.4|83258.6|83208.6|83263.8|83213.8|83244.9|83194.9|53
1621811720000|2021-05-23 23:15:20|83258.1|83208.1|83258.7|83208.7|83262.6|83212.6|83251.5|83201.5|56
1621811730000|2021-05-23 23:15:30|83258.2|83208.2|83258.5|83208.5|83269.6|83219.6|83250.6|83200.6|55
1621811740000|2021-05-23 23:15:40|83258.3|83208.3|83260|83210|83268.5|83218.5|83252.9|83202.9|38
1621811750000|2021-05-23 23:15:50|83260.4|83210.4|83295.6|83184.6|83295.6|83216.3|83248.4|83173|30
1621811760000|2021-05-23 23:16:00|83283.1|83187.4|83294.1|83183.1|83294.1|83218|83259.6|83183.1|18
1621811770000|2021-05-23 23:16:10|83261.4|83211.4|83262|83212|83271|83221|83252.2|83202.2|18
1621811780000|2021-05-23 23:16:20|83261.6|83211.6|83252.4|83202.4|83266.9|83216.9|83251.1|83201.1|34
1621811790000|2021-05-23 23:16:30|83258.5|83208.5|83260.7|83210.7|83288.8|83215.2|83249.7|83180.4|73
1621811800000|2021-05-23 23:16:40|83261.3|83211.3|83259.3|83209.3|83292.8|83218.6|83251.8|83181.8|38
1621811810000|2021-05-23 23:16:50|83259.1|83209.1|83257.1|83207.1|83285|83217.7|83251.5|83153.5|56
1621811820000|2021-05-23 23:17:00|83267.5|83217.5|83260.3|83210.3|83267.5|83217.5|83254.9|83204.9|62
1621811830000|2021-05-23 23:17:10|83260.4|83210.4|83259.8|83209.8|83260.8|83210.8|83258|83208|16
1621811840000|2021-05-23 23:17:20|83261.7|83211.7|83256.1|83206.1|83263.7|83213.7|83251.7|83201.7|30
1621811850000|2021-05-23 23:17:30|83252.8|83202.8|83259.5|83209.5|83266.4|83216.4|83246.4|83196.4|59
1621811860000|2021-05-23 23:17:40|83259.3|83209.3|83255.4|83205.4|83264.7|83214.7|83252|83202|39
1621811870000|2021-05-23 23:17:50|83255.2|83205.2|83254.2|83204.2|83263.7|83213.7|83247.1|83197.1|35
1621811880000|2021-05-23 23:18:00|83259|83209|83252|83202|83266|83209|83242.2|83160|57
1621811890000|2021-05-23 23:18:10|83252.3|83202.3|83253.1|83203.1|83285.9|83209.1|83244.6|83172.2|34
1621811900000|2021-05-23 23:18:20|83260.8|83210.8|83245.7|83195.7|83281.5|83210.8|83236.9|83163.5|64
1621811910000|2021-05-23 23:18:30|83251|83201|83245.2|83195.2|83258.6|83208.6|83244.5|83194.5|40
1621811920000|2021-05-23 23:18:40|83245|83195|83246.4|83196.4|83247.5|83197.5|83245|83195|8
1621811930000|2021-05-23 23:18:50|83246.2|83196.2|83238.8|83188.8|83251.4|83201.4|83238.8|83188.8|15
1621811940000|2021-05-23 23:19:00|83254|83162|83251|83201|83254|83201|83244.6|83162|4
1621811950000|2021-05-23 23:19:10|83251.4|83201.4|83242.1|83192.1|83254.9|83204.9|83233.4|83183.4|17
1621811960000|2021-05-23 23:19:20|83242.2|83192.2|83243.3|83193.3|83243.6|83193.6|83242|83192|12
1621811970000|2021-05-23 23:19:30|83243.4|83193.4|83244.2|83194.2|83246.5|83196.5|83232.8|83182.8|15
1621811980000|2021-05-23 23:19:40|83244.3|83194.3|83250.5|83200.5|83250.5|83200.5|83239.4|83189.4|17
1621811990000|2021-05-23 23:19:50|83241.3|83191.3|83237.3|83187.3|83252.5|83202.5|83229.8|83179.8|64
1621812000000|2021-05-23 23:20:00|83236.9|83186.9|83231.7|83181.7|83263.8|83194.1|83224.6|83135|59
1621812010000|2021-05-23 23:20:10|83231.1|83181.1|83231.5|83181.5|83242.1|83192.1|83223.2|83173.2|49
1621812020000|2021-05-23 23:20:20|83230.9|83180.9|83236.6|83186.6|83243.1|83193.1|83224.6|83174.6|58
1621812030000|2021-05-23 23:20:30|83236.7|83186.7|83242|83192|83251.6|83201.6|83231.7|83181.7|43
1621812040000|2021-05-23 23:20:40|83235.3|83185.3|83242.6|83192.6|83252.5|83202.5|83230.6|83180.6|61
1621812050000|2021-05-23 23:20:50|83242.8|83192.8|83243|83193|83251.9|83193.1|83242.3|83140.9|12
1621812060000|2021-05-23 23:21:00|83242.7|83192.7|83241.9|83191.9|83251.7|83201.7|83233|83183|56
1621812070000|2021-05-23 23:21:10|83242.8|83192.8|83243.3|83193.3|83263.8|83200.9|83234.9|83172.9|54
1621812080000|2021-05-23 23:21:20|83244.2|83194.2|83245.8|83195.8|83259.1|83209.1|83238.3|83188.3|56
1621812090000|2021-05-23 23:21:30|83245.7|83195.7|83247.5|83197.5|83248.2|83198.2|83240|83190|23
1621812100000|2021-05-23 23:21:40|83247.3|83197.3|83238.6|83188.6|83272.5|83199.5|83235.6|83161.5|44
1621812110000|2021-05-23 23:21:50|83264.5|83165|83240.5|83190.5|83264.9|83190.5|83239.3|83165|19
1621812120000|2021-05-23 23:22:00|83240.2|83190.2|83239.3|83189.3|83247|83197|83233.1|83183.1|41
1621812130000|2021-05-23 23:22:10|83239.7|83189.7|83236.9|83186.9|83259|83192.2|83235.8|83168.5|36
1621812140000|2021-05-23 23:22:20|83241|83191|83242.6|83192.6|83249.1|83199.1|83234.1|83184.1|46
1621812150000|2021-05-23 23:22:30|83245.8|83195.8|83244|83194|83246.5|83196.5|83233.1|83183.1|25
1621812160000|2021-05-23 23:22:40|83243.9|83193.9|83239.8|83189.8|83256.9|83206.9|83236.1|83186.1|69
1621812170000|2021-05-23 23:22:50|83233.1|83183.1|83241.8|83191.8|83248.8|83198.8|83233.1|83183.1|47
1621812180000|2021-05-23 23:23:00|83242.6|83192.6|83247.6|83197.6|83250|83200|83235.5|83185.5|41
1621812190000|2021-05-23 23:23:10|83247.3|83197.3|83236.5|83186.5|83265.1|83201.1|83232.2|83164.3|43
1621812200000|2021-05-23 23:23:20|83234.9|83184.9|83244.6|83194.6|83247.8|83197.8|83228.4|83178.4|61
1621812210000|2021-05-23 23:23:30|83245.2|83195.2|83247.8|83197.8|83247.8|83197.8|83238.3|83188.3|42
1621812220000|2021-05-23 23:23:40|83246.9|83196.9|83248|83198|83267.8|83198|83244.5|83177.2|21
1621812230000|2021-05-23 23:23:50|83248.2|83198.2|83249.8|83199.8|83251.5|83201.5|83244.1|83194.1|33
1621812240000|2021-05-23 23:24:00|83249.6|83199.6|83244.9|83194.9|83274.9|83200.7|83239|83164.9|38
1621812250000|2021-05-23 23:24:10|83247.3|83197.3|83243.7|83193.7|83248.7|83198.7|83239.5|83189.5|64
1621812260000|2021-05-23 23:24:20|83243.9|83193.9|83248|83198|83252.2|83202.2|83237.8|83187.8|62
1621812270000|2021-05-23 23:24:30|83247.1|83197.1|83245.4|83195.4|83250.2|83200.2|83239.8|83189.8|38
1621812280000|2021-05-23 23:24:40|83245|83195|83250.9|83200.9|83251.8|83201.8|83243.1|83193.1|27
1621812290000|2021-05-23 23:24:50|83250.5|83200.5|83241.5|83191.5|83250.7|83200.7|83238.8|83188.8|22
1621812300000|2021-05-23 23:25:00|83271|83180|83250.1|83200.1|83281.4|83201.2|83237.3|83170.8|20
1621812310000|2021-05-23 23:25:10|83250|83200|83248.8|83198.8|83252.8|83202.8|83243.2|83193.2|21
1621812320000|2021-05-23 23:25:20|83248.5|83198.5|83248.9|83198.9|83255.5|83205.5|83236.7|83186.7|35
1621812330000|2021-05-23 23:25:30|83249.3|83199.3|83263.6|83170.2|83272|83208.1|83229.6|83159.8|69
1621812340000|2021-05-23 23:25:40|83268|83166|83247.9|83197.9|83268|83205.1|83234.6|83162.8|57
1621812350000|2021-05-23 23:25:50|83247.6|83197.6|83250|83200|83250.4|83200.4|83245|83195|28
1621812360000|2021-05-23 23:26:00|83249.9|83199.9|83250.8|83200.8|83253.2|83203.2|83245.6|83195.6|31
1621812370000|2021-05-23 23:26:10|83251.1|83201.1|83250|83200|83252.2|83202.2|83247.7|83197.7|18
1621812380000|2021-05-23 23:26:20|83250.5|83200.5|83249.8|83199.8|83250.6|83200.6|83249.6|83199.6|14
1621812390000|2021-05-23 23:26:30|83250|83200|83249.4|83199.4|83255.4|83205.4|83244.7|83194.7|49
1621812400000|2021-05-23 23:26:40|83247.1|83197.1|83249.2|83199.2|83259.9|83209.9|83239.6|83189.6|63
1621812410000|2021-05-23 23:26:50|83248.2|83198.2|83252.4|83202.4|83265.8|83215.8|83238.5|83188.5|67
1621812420000|2021-05-23 23:27:00|83248.3|83198.3|83251.4|83201.4|83264.8|83214.8|83234|83184|58
1621812430000|2021-05-23 23:27:10|83251.3|83201.3|83269.7|83178.9|83272.7|83202.6|83250.6|83178.9|16
1621812440000|2021-05-23 23:27:20|83273|83176.1|83255.3|83205.3|83275.1|83205.4|83252.3|83176.1|26
1621812450000|2021-05-23 23:27:30|83256.9|83206.9|83256.7|83206.7|83259.1|83209.1|83247.2|83197.2|21
1621812460000|2021-05-23 23:27:40|83258|83208|83255.3|83205.3|83263.3|83213.3|83245.4|83195.4|44
1621812470000|2021-05-23 23:27:50|83253.2|83203.2|83252.7|83202.7|83283|83214.4|83250.4|83167.3|60
1621812480000|2021-05-23 23:28:00|83252.2|83202.2|83251.5|83201.5|83278.1|83204.9|83243.5|83176.2|29
1621812490000|2021-05-23 23:28:10|83251.6|83201.6|83250.8|83200.8|83251.6|83201.6|83249.4|83199.4|31
1621812500000|2021-05-23 23:28:20|83250.6|83200.6|83250.2|83200.2|83262|83212|83247.5|83197.5|37
1621812510000|2021-05-23 23:28:30|83249.8|83199.8|83252.1|83202.1|83259.4|83209.4|83249.1|83199.1|27
1621812520000|2021-05-23 23:28:40|83252|83202|83252.7|83202.7|83254.7|83204.7|83244.5|83194.5|28
1621812530000|2021-05-23 23:28:50|83246.2|83196.2|83242.6|83192.6|83264.9|83202.2|83235.9|83171.6|66
1621812540000|2021-05-23 23:29:00|83242.2|83192.2|83246.9|83196.9|83254.2|83204.2|83238.2|83188.2|44
1621812550000|2021-05-23 23:29:10|83246.1|83196.1|83244.7|83194.7|83254.4|83204.4|83233|83183|53
1621812560000|2021-05-23 23:29:20|83244.8|83194.8|83248.5|83198.5|83248.7|83198.7|83239.4|83189.4|22
1621812570000|2021-05-23 23:29:30|83248.8|83198.8|83243.9|83193.9|83250.8|83200.8|83238|83188|30
1621812580000|2021-05-23 23:29:40|83244.3|83194.3|83250.2|83200.2|83260.4|83210.4|83243.5|83193.5|28
1621812590000|2021-05-23 23:29:50|83247.6|83197.6|83240.4|83190.4|83258.4|83208.4|83237.5|83187.5|71
1621812600000|2021-05-23 23:30:00|83248.7|83198.7|83242.9|83192.9|83254|83204|83236.4|83186.4|57
1621812610000|2021-05-23 23:30:10|83242.7|83192.7|83246.8|83196.8|83254.6|83204.6|83233.9|83183.9|39
1621812620000|2021-05-23 23:30:20|83246.4|83196.4|83247.9|83197.9|83253.1|83203.1|83235.9|83185.9|48
1621812630000|2021-05-23 23:30:30|83248.2|83198.2|83245.8|83195.8|83252.5|83202.5|83237.3|83187.3|56
1621812640000|2021-05-23 23:30:40|83245.7|83195.7|83241.9|83191.9|83253|83203|83236.3|83186.3|63
1621812650000|2021-05-23 23:30:50|83242.1|83192.1|83244.4|83194.4|83250.4|83200.4|83239.8|83189.8|37
1621812660000|2021-05-23 23:31:00|83242.8|83192.8|83243.3|83193.3|83247|83197|83233|83183|25
1621812670000|2021-05-23 23:31:10|83243.1|83193.1|83249.9|83199.9|83259.5|83209.5|83239.3|83189.3|68
1621812680000|2021-05-23 23:31:20|83253.3|83203.3|83246.3|83196.3|83256.3|83206.3|83233.4|83183.4|55
1621812690000|2021-05-23 23:31:30|83248.7|83198.7|83245.9|83195.9|83255.5|83205.5|83231.4|83159|60
1621812700000|2021-05-23 23:31:40|83246.5|83196.5|83244.3|83194.3|83247.3|83197.3|83232.8|83130.5|48
1621812710000|2021-05-23 23:31:50|83247.7|83197.7|83249.1|83199.1|83250.1|83200.1|83236|83186|58
1621812720000|2021-05-23 23:32:00|83240.3|83190.3|83241.4|83191.4|83246.8|83196.8|83237.4|83187.4|38
1621812730000|2021-05-23 23:32:10|83244.4|83194.4|83241.3|83191.3|83246.5|83196.5|83239.2|83189.2|36
1621812740000|2021-05-23 23:32:20|83240.3|83190.3|83244.5|83194.5|83248.7|83198.7|83236.8|83186.8|34
1621812750000|2021-05-23 23:32:30|83244.1|83194.1|83245.3|83195.3|83247.4|83197.4|83232.3|83182.3|38
1621812760000|2021-05-23 23:32:40|83245.4|83195.4|83240.9|83190.9|83267.8|83209.9|83236.9|83172.7|74
1621812770000|2021-05-23 23:32:50|83239.1|83189.1|83242.2|83192.2|83251|83201|83235.6|83185.6|61
1621812780000|2021-05-23 23:33:00|83243.3|83193.3|83244.7|83194.7|83247|83197|83234.2|83184.2|32
1621812790000|2021-05-23 23:33:10|83246.6|83196.6|83244.5|83194.5|83254.5|83204.5|83234.1|83184.1|46
1621812800000|2021-05-23 23:33:20|83244.7|83194.7|83247.9|83197.9|83250.4|83200.4|83240.7|83190.7|38
1621812810000|2021-05-23 23:33:30|83248.5|83198.5|83247.2|83197.2|83250.4|83200.4|83244|83194|26
1621812820000|2021-05-23 23:33:40|83247.1|83197.1|83233.6|83183.6|83260.7|83210.1|83233.4|83163|57
1621812830000|2021-05-23 23:33:50|83234.1|83184.1|83237.4|83187.4|83262.1|83190.8|83232.5|83163|40
1621812840000|2021-05-23 23:34:00|83237.6|83187.6|83230.2|83180.2|83241.7|83191.7|83230.2|83180.2|53
1621812850000|2021-05-23 23:34:10|83230.3|83180.3|83231.3|83181.3|83246|83196|83230.2|83180.2|48
1621812860000|2021-05-23 23:34:20|83231.5|83181.5|83235.3|83185.3|83243.9|83193.9|83226.7|83176.7|40
1621812870000|2021-05-23 23:34:30|83236.1|83186.1|83239.4|83189.4|83244.4|83194.4|83235.9|83185.9|30
1621812880000|2021-05-23 23:34:40|83239.3|83189.3|83228.5|83178.5|83251|83201|83228.5|83178.5|48
1621812890000|2021-05-23 23:34:50|83236.6|83186.6|83242.4|83192.4|83266|83192.6|83223.2|83128|59
1621812900000|2021-05-23 23:35:00|83241.6|83191.6|83229.6|83179.6|83241.6|83191.6|83221.5|83171.5|53
1621812910000|2021-05-23 23:35:10|83239|83189|83233|83183|83248.9|83192.2|83227.3|83145.2|65
1621812920000|2021-05-23 23:35:20|83235.1|83185.1|83230|83180|83241.9|83191.9|83223.2|83173.2|53
1621812930000|2021-05-23 23:35:30|83233.5|83183.5|83229.7|83179.7|83243.2|83193.2|83224.7|83174.7|64
1621812940000|2021-05-23 23:35:40|83229.5|83179.5|83229.5|83179.5|83235.4|83185.4|83228.1|83178.1|35
1621812950000|2021-05-23 23:35:50|83232|83182|83231.9|83181.9|83239.5|83189.5|83231.9|83181.9|21
1621812960000|2021-05-23 23:36:00|83231.6|83181.6|83238.3|83188.3|83260.3|83193.5|83231.6|83169.8|30
1621812970000|2021-05-23 23:36:10|83241.6|83191.6|83240.9|83190.9|83245|83195|83233.9|83183.9|51
1621812980000|2021-05-23 23:36:20|83240.3|83190.3|83242.6|83192.6|83252|83202|83236.3|83186.3|46
1621812990000|2021-05-23 23:36:30|83243.2|83193.2|83238.1|83188.1|83244.6|83194.6|83228.9|83178.9|62
1621813000000|2021-05-23 23:36:40|83238|83188|83236.5|83186.5|83240.6|83190.6|83225.8|83175.8|22
1621813010000|2021-05-23 23:36:50|83236.9|83186.9|83239.8|83189.8|83248.7|83198.7|83229.4|83179.4|63
1621813020000|2021-05-23 23:37:00|83260|83167|83229.2|83179.2|83260|83204.9|83229.2|83167|72
1621813030000|2021-05-23 23:37:10|83230|83180|83232.6|83182.6|83242.6|83192.6|83228.8|83178.8|20
1621813040000|2021-05-23 23:37:20|83226.3|83176.3|83227.4|83177.4|83257.5|83190.4|83223.5|83166.5|54
1621813050000|2021-05-23 23:37:30|83225.9|83175.9|83228.7|83178.7|83260.9|83183.1|83220.5|83156.4|49
1621813060000|2021-05-23 23:37:40|83229|83179|83229.9|83179.9|83231.2|83181.2|83220.6|83170.6|41
1621813070000|2021-05-23 23:37:50|83228.2|83178.2|83228.4|83178.4|83240.2|83190.2|83218|83168|67
1621813080000|2021-05-23 23:38:00|83228.7|83178.7|83235|83185|83245.4|83195.4|83228.3|83178.3|46
1621813090000|2021-05-23 23:38:10|83242|83192|83232|83182|83242|83192|83230.2|83180.2|41
1621813100000|2021-05-23 23:38:20|83234.2|83184.2|83230.7|83180.7|83262.3|83198|83230.1|83161.4|49
1621813110000|2021-05-23 23:38:30|83230.5|83180.5|83231.1|83181.1|83239.8|83189.8|83219.3|83169.3|67
1621813120000|2021-05-23 23:38:40|83230.5|83180.5|83223.7|83173.7|83235|83185|83223.7|83173.7|56
1621813130000|2021-05-23 23:38:50|83224.6|83174.6|83227|83177|83251.8|83184.3|83221.8|83155.1|39
1621813140000|2021-05-23 23:39:00|83225.4|83175.4|83230|83180|83236.9|83186.9|83223.1|83173.1|42
1621813150000|2021-05-23 23:39:10|83229.7|83179.7|83222.7|83172.7|83254.5|83184.3|83211.5|83142.9|65
1621813160000|2021-05-23 23:39:20|83222.9|83172.9|83216.6|83166.6|83247|83172.9|83213.5|83147.3|40
1621813170000|2021-05-23 23:39:30|83216.9|83166.9|83223.2|83173.2|83225.2|83175.2|83208.6|83158.6|29
1621813180000|2021-05-23 23:39:40|83215.6|83165.6|83218.2|83168.2|83226.6|83176.6|83207.6|83157.6|64
1621813190000|2021-05-23 23:39:50|83217.6|83167.6|83220.2|83170.2|83231.9|83181.9|83213.6|83163.6|68
1621813200000|2021-05-23 23:40:00|83218.4|83168.4|83213.9|83163.9|83230.3|83180.3|83213.9|83163.9|42
1621813210000|2021-05-23 23:40:10|83217.4|83167.4|83212.7|83162.7|83219.2|83169.2|83207.3|83157.3|77
1621813220000|2021-05-23 23:40:20|83213|83163|83212.4|83162.4|83219|83169|83211.1|83161.1|57
1621813230000|2021-05-23 23:40:30|83212.2|83162.2|83212.5|83162.5|83216.5|83166.5|83208.2|83158.2|30
1621813240000|2021-05-23 23:40:40|83211.9|83161.9|83213.7|83163.7|83242|83168|83211.3|83148|25
1621813250000|2021-05-23 23:40:50|83211|83161|83217.3|83167.3|83223.8|83173.8|83205.1|83155.1|49
1621813260000|2021-05-23 23:41:00|83216.2|83166.2|83212.7|83162.7|83222.9|83172.9|83207.1|83157.1|77
1621813270000|2021-05-23 23:41:10|83214.2|83164.2|83213.7|83163.7|83221|83171|83208.4|83158.4|75
1621813280000|2021-05-23 23:41:20|83213.1|83163.1|83220.1|83170.1|83225.8|83175.8|83211.3|83161.3|73
1621813290000|2021-05-23 23:41:30|83220.2|83170.2|83217.2|83167.2|83229.5|83175|83216.9|83118.5|28
1621813300000|2021-05-23 23:41:40|83217.1|83167.1|83214.7|83164.7|83222.6|83172.6|83212.6|83162.6|43
1621813310000|2021-05-23 23:41:50|83215.2|83165.2|83208.5|83158.5|83217.1|83167.1|83207|83157|41
1621813320000|2021-05-23 23:42:00|83207.9|83157.9|83214.9|83164.9|83218.5|83168.5|83207.6|83157.6|67
1621813330000|2021-05-23 23:42:10|83214.2|83164.2|83212.2|83162.2|83219|83169|83209.4|83159.4|68
1621813340000|2021-05-23 23:42:20|83214.7|83164.7|83211.4|83161.4|83220.5|83170.5|83208.8|83158.8|55
1621813350000|2021-05-23 23:42:30|83210.1|83160.1|83207.3|83157.3|83233|83163.7|83198.5|83140|58
1621813360000|2021-05-23 23:42:40|83208.4|83158.4|83205.3|83155.3|83216.3|83166.3|83199.6|83149.6|70
1621813370000|2021-05-23 23:42:50|83202.7|83152.7|83206.9|83156.9|83207.8|83157.8|83199.4|83149.4|46
1621813380000|2021-05-23 23:43:00|83207.2|83157.2|83205.6|83155.6|83208.6|83158.6|83204.8|83154.8|18
1621813390000|2021-05-23 23:43:10|83205.9|83155.9|83207.4|83157.4|83209|83159|83204.6|83154.6|33
1621813400000|2021-05-23 23:43:20|83208.3|83158.3|83202.5|83152.5|83214.7|83164.7|83200.5|83150.5|75
1621813410000|2021-05-23 23:43:30|83206.5|83156.5|83199.6|83149.6|83220.9|83170.9|83199.6|83149.6|76
1621813420000|2021-05-23 23:43:40|83205.5|83155.5|83208.4|83158.4|83215.4|83165.4|83200.1|83150.1|75
1621813430000|2021-05-23 23:43:50|83208|83158|83207.1|83157.1|83224.7|83174.7|83205.7|83155.7|69
1621813440000|2021-05-23 23:44:00|83214.8|83164.8|83210.1|83160.1|83219|83169|83204.1|83154.1|64
1621813450000|2021-05-23 23:44:10|83209.4|83159.4|83211.6|83161.6|83221.9|83171.9|83199.2|83149.2|73
1621813460000|2021-05-23 23:44:20|83210.4|83160.4|83209.8|83159.8|83211.6|83161.6|83205.6|83155.6|31
1621813470000|2021-05-23 23:44:30|83205.9|83155.9|83206.7|83156.7|83219|83169|83204.5|83154.5|40
1621813480000|2021-05-23 23:44:40|83208.4|83158.4|83214.9|83164.9|83216|83166|83200.7|83150.7|61
1621813490000|2021-05-23 23:44:50|83215.3|83165.3|83220.3|83170.3|83224|83174|83211.9|83161.9|50
1621813500000|2021-05-23 23:45:00|83219.5|83169.5|83217.5|83167.5|83226.3|83176.3|83213.3|83163.3|57
1621813510000|2021-05-23 23:45:10|83216.4|83166.4|83221.1|83171.1|83225.3|83175.3|83211|83161|39
1621813520000|2021-05-23 23:45:20|83224.6|83174.6|83221.3|83171.3|83232.4|83182.4|83212.1|83162.1|53
1621813530000|2021-05-23 23:45:30|83221.2|83171.2|83228.8|83178.8|83228.8|83178.8|83214.5|83164.5|67
1621813540000|2021-05-23 23:45:40|83222.8|83172.8|83220.8|83170.8|83227.5|83177.5|83215.1|83165.1|55
1621813550000|2021-05-23 23:45:50|83220.6|83170.6|83226|83176|83233|83180.9|83216|83129|28
1621813560000|2021-05-23 23:46:00|83225.5|83175.5|83224.9|83174.9|83227.4|83177.4|83213.7|83163.7|68
1621813570000|2021-05-23 23:46:10|83222.8|83172.8|83219.1|83169.1|83238.5|83179|83215.2|83142.9|57
1621813580000|2021-05-23 23:46:20|83221.2|83171.2|83218.1|83168.1|83244.3|83172.4|83212.6|83150.4|35
1621813590000|2021-05-23 23:46:30|83219.6|83169.6|83217.4|83167.4|83219.6|83169.6|83216.7|83166.7|27
1621813600000|2021-05-23 23:46:40|83218.9|83168.9|83217.8|83167.8|83225.2|83175.2|83209.3|83159.3|40
1621813610000|2021-05-23 23:46:50|83217.6|83167.6|83219.4|83169.4|83229.9|83179.9|83211.6|83161.6|30
1621813620000|2021-05-23 23:47:00|83219.1|83169.1|83221.3|83171.3|83228.6|83178.6|83213.7|83163.7|61
1621813630000|2021-05-23 23:47:10|83221.9|83171.9|83228|83178|83234.5|83178.1|83220.9|83123.5|37
1621813640000|2021-05-23 23:47:20|83220.1|83170.1|83223.2|83173.2|83226.8|83176.8|83215|83165|52
1621813650000|2021-05-23 23:47:30|83222.8|83172.8|83246.1|83136.4|83254.1|83177.8|83219.3|83127.5|35
1621813660000|2021-05-23 23:47:40|83229|83179|83227|83177|83229.2|83179.2|83226.5|83176.5|14
1621813670000|2021-05-23 23:47:50|83226.7|83176.7|83227.4|83177.4|83228.3|83178.3|83225.5|83175.5|8
1621813680000|2021-05-23 23:48:00|83227.5|83177.5|83226|83176|83228.8|83178.8|83218.9|83168.9|35
1621813690000|2021-05-23 23:48:10|83225.5|83175.5|83243.5|83132.5|83243.5|83183.6|83221.5|83132.5|42
1621813700000|2021-05-23 23:48:20|83242.5|83131.5|83224.9|83174.9|83242.5|83182.2|83222.4|83131.5|51
1621813710000|2021-05-23 23:48:30|83227.6|83177.6|83227.2|83177.2|83231.9|83181.9|83221.3|83171.3|52
1621813720000|2021-05-23 23:48:40|83227.5|83177.5|83226.2|83176.2|83228.6|83178.6|83226.2|83176.2|7
1621813730000|2021-05-23 23:48:50|83227.6|83177.6|83220.5|83170.5|83228.1|83178.1|83218.4|83168.4|53
1621813740000|2021-05-23 23:49:00|83220.4|83170.4|83222.4|83172.4|83222.7|83172.7|83218.8|83168.8|23
1621813750000|2021-05-23 23:49:10|83220.9|83170.9|83224.3|83174.3|83249.4|83176.3|83217.8|83148.5|22
1621813760000|2021-05-23 23:49:20|83224.6|83174.6|83228.2|83178.2|83231.9|83181.9|83219.5|83169.5|42
1621813770000|2021-05-23 23:49:30|83227.2|83177.2|83224.1|83174.1|83238|83182.1|83218.6|83132|38
1621813780000|2021-05-23 23:49:40|83224.3|83174.3|83226.1|83176.1|83228.3|83178.3|83224.3|83174.3|31
1621813790000|2021-05-23 23:49:50|83224.4|83174.4|83224|83174|83233.4|83183.4|83219|83169|71
1621813800000|2021-05-23 23:50:00|83224.3|83174.3|83223.9|83173.9|83230.7|83180.7|83217.8|83167.8|49
1621813810000|2021-05-23 23:50:10|83224.8|83174.8|83210.4|83160.4|83224.8|83174.8|83204.6|83154.6|79
1621813820000|2021-05-23 23:50:20|83207.5|83157.5|83211.3|83161.3|83212.9|83162.9|83200.3|83150.3|60
1621813830000|2021-05-23 23:50:30|83210.9|83160.9|83215.6|83165.6|83215.6|83165.6|83210.9|83160.9|17
1621813840000|2021-05-23 23:50:40|83215.8|83165.8|83210.6|83160.6|83215.8|83165.8|83210.2|83160.2|26
1621813850000|2021-05-23 23:50:50|83210.2|83160.2|83209.6|83159.6|83214.3|83164.3|83206.5|83156.5|42
1621813860000|2021-05-23 23:51:00|83209.7|83159.7|83209.1|83159.1|83217.4|83167.4|83207.2|83157.2|37
1621813870000|2021-05-23 23:51:10|83207.7|83157.7|83209.1|83159.1|83221.8|83171.8|83205.1|83155.1|72
1621813880000|2021-05-23 23:51:20|83215.1|83165.1|83212.2|83162.2|83224.6|83174.6|83206.8|83156.8|71
1621813890000|2021-05-23 23:51:30|83212.3|83162.3|83211.8|83161.8|83219.8|83169.8|83206.2|83156.2|56
1621813900000|2021-05-23 23:51:40|83213.8|83163.8|83211.3|83161.3|83214.7|83164.7|83200.9|83150.9|53
1621813910000|2021-05-23 23:51:50|83209.5|83159.5|83222.2|83172.2|83225.9|83175.9|83207.1|83157.1|59
1621813920000|2021-05-23 23:52:00|83217.4|83167.4|83220.8|83170.8|83245.5|83170.8|83214.5|83134.5|16
1621813930000|2021-05-23 23:52:10|83220|83170|83223.1|83173.1|83232|83178.3|83217.5|83121|31
1621813940000|2021-05-23 23:52:20|83223.8|83173.8|83222|83172|83231.7|83181.7|83220.5|83170.5|34
1621813950000|2021-05-23 23:52:30|83223|83173|83224.8|83174.8|83230.8|83180.8|83216.4|83166.4|34
1621813960000|2021-05-23 23:52:40|83224.4|83174.4|83215.9|83165.9|83243.9|83180.6|83213.9|83151.6|61
1621813970000|2021-05-23 23:52:50|83214.8|83164.8|83217.1|83167.1|83221.9|83171.9|83202.8|83152.8|80
1621813980000|2021-05-23 23:53:00|83218.3|83168.3|83212.7|83162.7|83219.3|83169.3|83198.2|83148.2|66
1621813990000|2021-05-23 23:53:10|83212.5|83162.5|83213.7|83163.7|83215|83165|83204.2|83154.2|44
1621814000000|2021-05-23 23:53:20|83214.2|83164.2|83218.5|83168.5|83219.1|83169.1|83204.8|83154.8|60
1621814010000|2021-05-23 23:53:30|83218.7|83168.7|83220.4|83170.4|83222.6|83172.6|83216.5|83166.5|17
1621814020000|2021-05-23 23:53:40|83219.3|83169.3|83219.6|83169.6|83225.9|83175.9|83215.9|83165.9|37
1621814030000|2021-05-23 23:53:50|83219.9|83169.9|83220.1|83170.1|83223.5|83173.5|83214.7|83164.7|24
1621814040000|2021-05-23 23:54:00|83220.3|83170.3|83214.3|83164.3|83227.5|83177.5|83213.3|83163.3|31
1621814050000|2021-05-23 23:54:10|83221.8|83171.8|83217.6|83167.6|83227.5|83177.5|83214.4|83164.4|65
1621814060000|2021-05-23 23:54:20|83217.5|83167.5|83220|83170|83220.4|83170.4|83215.5|83165.5|19
1621814070000|2021-05-23 23:54:30|83242.4|83146.1|83219.1|83169.1|83249.7|83172.7|83211.7|83139.7|18
1621814080000|2021-05-23 23:54:40|83219.6|83169.6|83219.2|83169.2|83219.8|83169.8|83219.2|83169.2|10
1621814090000|2021-05-23 23:54:50|83219.1|83169.1|83219.3|83169.3|83219.3|83169.3|83219|83169|4
1621814100000|2021-05-23 23:55:00|83221.4|83171.4|83219.5|83169.5|83230.2|83180.2|83213.1|83163.1|59
1621814110000|2021-05-23 23:55:10|83219.7|83169.7|83220.5|83170.5|83232.9|83182.9|83215.7|83165.7|51
1621814120000|2021-05-23 23:55:20|83226.5|83176.5|83252.6|83148.2|83252.6|83179.5|83219.4|83148.2|24
1621814130000|2021-05-23 23:55:30|83225.7|83175.7|83235.8|83185.8|83235.8|83185.8|83221.1|83171.1|42
1621814140000|2021-05-23 23:55:40|83232.5|83182.5|83227.7|83177.7|83236.5|83186.5|83219.1|83169.1|28
1621814150000|2021-05-23 23:55:50|83228.2|83178.2|83229.1|83179.1|83230.1|83180.1|83222.9|83172.9|17
1621814160000|2021-05-23 23:56:00|83227|83177|83226.9|83176.9|83229.1|83179.1|83222.5|83172.5|9
1621814170000|2021-05-23 23:56:10|83227|83177|83227.4|83177.4|83227.4|83177.4|83227|83177|2
1621814180000|2021-05-23 23:56:20|83227.6|83177.6|83227.4|83177.4|83227.6|83177.6|83226.9|83176.9|8
1621814190000|2021-05-23 23:56:30|83227.3|83177.3|83227.5|83177.5|83227.5|83177.5|83227.3|83177.3|5
1621814200000|2021-05-23 23:56:40|83227.7|83177.7|83227.3|83177.3|83227.7|83177.7|83227.2|83177.2|3
1621814210000|2021-05-23 23:56:50|83227.5|83177.5|83223.8|83173.8|83231.9|83181.9|83219.8|83169.8|25
1621814220000|2021-05-23 23:57:00|83226.1|83176.1|83224.6|83174.6|83234.6|83184.6|83216.9|83166.9|71
1621814230000|2021-05-23 23:57:10|83224.7|83174.7|83222|83172|83234.4|83184.4|83214.6|83164.6|63
1621814240000|2021-05-23 23:57:20|83222.2|83172.2|83223.8|83173.8|83229.7|83179.7|83221|83171|22
1621814250000|2021-05-23 23:57:30|83223.7|83173.7|83222.7|83172.7|83231.7|83181.7|83219|83169|25
1621814260000|2021-05-23 23:57:40|83223.4|83173.4|83225.1|83175.1|83231.9|83181.9|83215.9|83165.9|27
1621814270000|2021-05-23 23:57:50|83217.4|83167.4|83223|83173|83227.4|83177.4|83211.9|83161.9|57
1621814280000|2021-05-23 23:58:00|83223.3|83173.3|83223|83173|83229.5|83179.5|83215.9|83165.9|59
1621814290000|2021-05-23 23:58:10|83218.4|83168.4|83228.6|83178.6|83232.8|83182.8|83218.4|83168.4|58
1621814300000|2021-05-23 23:58:20|83228.8|83178.8|83224|83174|83239.1|83189.1|83217.8|83167.8|65
1621814310000|2021-05-23 23:58:30|83224.9|83174.9|83223.8|83173.8|83235.8|83185.8|83223.1|83173.1|58
1621814320000|2021-05-23 23:58:40|83223.2|83173.2|83222.2|83172.2|83225.1|83175.1|83222.1|83172.1|19
1621814330000|2021-05-23 23:58:50|83222.5|83172.5|83225.7|83175.7|83229.3|83179.3|83217.7|83167.7|54
1621814340000|2021-05-23 23:59:00|83226|83176|83229.2|83179.2|83230.2|83180.2|83212.8|83162.8|62
1621814350000|2021-05-23 23:59:10|83223.7|83173.7|83222|83172|83232.3|83182.3|83216.3|83166.3|58
1621814360000|2021-05-23 23:59:20|83221.9|83171.9|83222.2|83172.2|83227.2|83177.2|83213.9|83163.9|48
1621814370000|2021-05-23 23:59:30|83222.7|83172.7|83225.8|83175.8|83234|83184|83220.5|83170.5|69
1621814380000|2021-05-23 23:59:40|83224.1|83174.1|83223.1|83173.1|83248.1|83177.6|83219.7|83145.2|36
1621814390000|2021-05-23 23:59:50|83225.1|83175.1|83221.4|83171.4|83234.8|83184.8|83220.1|83170.1|72
1621814400000|2021-05-24 00:00:00|83221.7|83171.7|83220.9|83170.9|83223.1|83173.1|83218.3|83168.3|50
1621814410000|2021-05-24 00:00:10|83220.7|83170.7|83215.2|83165.2|83221.8|83171.8|83215.2|83165.2|51
1621814420000|2021-05-24 00:00:20|83213.3|83163.3|83216.9|83166.9|83218|83168|83212.6|83162.6|27
1621814430000|2021-05-24 00:00:30|83216.3|83166.3|83224.1|83174.1|83224.7|83174.7|83216.3|83166.3|33
1621814440000|2021-05-24 00:00:40|83224|83174|83225.2|83175.2|83225.3|83175.3|83219.9|83169.9|43
1621814450000|2021-05-24 00:00:50|83225.3|83175.3|83223.7|83173.7|83237.6|83179.5|83218|83119|40
1621814460000|2021-05-24 00:01:00|83223.6|83173.6|83214.6|83164.6|83228.5|83178.5|83203.9|83153.9|51
1621814470000|2021-05-24 00:01:10|83216.5|83166.5|83213.1|83163.1|83232.5|83182.5|83213.1|83163.1|56
1621814480000|2021-05-24 00:01:20|83213.7|83163.7|83217.2|83167.2|83226.2|83176.2|83212.9|83162.9|64
1621814490000|2021-05-24 00:01:30|83217.3|83167.3|83218.3|83168.3|83225.4|83175.4|83211.5|83161.5|50
1621814500000|2021-05-24 00:01:40|83216.6|83166.6|83223|83173|83223.6|83173.6|83214.5|83164.5|47
1621814510000|2021-05-24 00:01:50|83222.8|83172.8|83222.2|83172.2|83222.8|83172.8|83213.7|83163.7|52
1621814520000|2021-05-24 00:02:00|83220.9|83170.9|83224.9|83174.9|83228.3|83178.3|83220.8|83170.8|72
1621814530000|2021-05-24 00:02:10|83225.1|83175.1|83224.9|83174.9|83225.6|83175.6|83221.6|83171.6|55
1621814540000|2021-05-24 00:02:20|83224.6|83174.6|83225.5|83175.5|83231.1|83181.1|83222.8|83172.8|55
1621814550000|2021-05-24 00:02:30|83225.9|83175.9|83225.5|83175.5|83227.2|83177.2|83223.6|83173.6|47
1621814560000|2021-05-24 00:02:40|83225.3|83175.3|83216.4|83166.4|83231.5|83181.5|83215.7|83165.7|70
1621814570000|2021-05-24 00:02:50|83219.5|83169.5|83219.2|83169.2|83219.5|83169.5|83211|83161|59
1621814580000|2021-05-24 00:03:00|83219.4|83169.4|83217.4|83167.4|83219.8|83169.8|83216.8|83166.8|34
1621814590000|2021-05-24 00:03:10|83209.6|83159.6|83224.6|83174.6|83224.7|83174.7|83209.6|83159.6|42
1621814600000|2021-05-24 00:03:20|83224.5|83174.5|83227.1|83177.1|83227.6|83177.6|83224.5|83174.5|38
1621814610000|2021-05-24 00:03:30|83225.6|83175.6|83224.7|83174.7|83227.6|83177.6|83223.6|83173.6|42
1621814620000|2021-05-24 00:03:40|83225.5|83175.5|83230.5|83180.5|83230.9|83180.9|83222.1|83172.1|41
1621814630000|2021-05-24 00:03:50|83230.2|83180.2|83235.5|83185.5|83235.5|83185.5|83226.4|83176.4|49
1621814640000|2021-05-24 00:04:00|83235.1|83185.1|83233.2|83183.2|83235.7|83185.7|83230.3|83180.3|62
1621814650000|2021-05-24 00:04:10|83235.2|83185.2|83233.2|83183.2|83240.1|83190.1|83228.7|83178.7|58
1621814660000|2021-05-24 00:04:20|83233.4|83183.4|83224.3|83174.3|83233.4|83183.4|83215.9|83128|44
1621814670000|2021-05-24 00:04:30|83224.6|83174.6|83227.2|83177.2|83228.7|83178.7|83222.7|83172.7|43
1621814680000|2021-05-24 00:04:40|83227|83177|83226.6|83176.6|83227.8|83177.8|83223.4|83173.4|42
1621814690000|2021-05-24 00:04:50|83226.3|83176.3|83232|83182|83233.3|83183.3|83226.1|83176.1|47
1621814700000|2021-05-24 00:05:00|83231.4|83181.4|83233.9|83183.9|83233.9|83183.9|83230.8|83180.8|30
1621814710000|2021-05-24 00:05:10|83233.7|83183.7|83232.7|83182.7|83234.4|83184.4|83232.6|83182.6|31
1621814720000|2021-05-24 00:05:20|83232.1|83182.1|83235|83185|83235|83185|83232.1|83182.1|17
1621814730000|2021-05-24 00:05:30|83234.3|83184.3|83226.5|83176.5|83239.7|83189.7|83223.1|83173.1|41
1621814740000|2021-05-24 00:05:40|83228.8|83178.8|83221.1|83171.1|83228.8|83178.8|83218.3|83168.3|54
1621814750000|2021-05-24 00:05:50|83207.5|83157.5|83217.9|83167.9|83222.3|83172.3|83207.5|83157.5|39
1621814760000|2021-05-24 00:06:00|83218.1|83168.1|83226.9|83176.9|83228.6|83178.6|83211.4|83161.4|54
1621814770000|2021-05-24 00:06:10|83227.1|83177.1|83223.5|83173.5|83230.8|83180.8|83213.5|83163.5|51
1621814780000|2021-05-24 00:06:20|83224.1|83174.1|83226.9|83176.9|83227.1|83177.1|83221.6|83171.6|40
1621814790000|2021-05-24 00:06:30|83226.8|83176.8|83229.8|83179.8|83229.8|83179.8|83226|83176|32
1621814800000|2021-05-24 00:06:40|83229|83179|83225.8|83175.8|83229.3|83179.3|83224.8|83174.8|34
1621814810000|2021-05-24 00:06:50|83225.6|83175.6|83227.8|83177.8|83231.3|83181.3|83225.6|83175.6|35
1621814820000|2021-05-24 00:07:00|83227.9|83177.9|83224.9|83174.9|83230|83180|83223.6|83173.6|41
1621814830000|2021-05-24 00:07:10|83225|83175|83234.5|83184.5|83234.9|83184.9|83224.8|83174.8|49
1621814840000|2021-05-24 00:07:20|83234.6|83184.6|83226.9|83176.9|83235.3|83185.3|83226.9|83176.9|53
1621814850000|2021-05-24 00:07:30|83225.5|83175.5|83228.1|83178.1|83228.8|83178.8|83223.9|83173.9|42
1621814860000|2021-05-24 00:07:40|83228.2|83178.2|83229.3|83179.3|83230.8|83180.8|83227.2|83177.2|37
1621814870000|2021-05-24 00:07:50|83229.9|83179.9|83228.6|83178.6|83230.1|83180.1|83228.1|83178.1|20
1621814880000|2021-05-24 00:08:00|83227.7|83177.7|83223.7|83173.7|83229.9|83179.9|83223.5|83173.5|31
1621814890000|2021-05-24 00:08:10|83223.8|83173.8|83226.5|83176.5|83227.2|83177.2|83223.8|83173.8|30
1621814900000|2021-05-24 00:08:20|83226.6|83176.6|83223.5|83173.5|83227.9|83177.9|83222|83172|39
1621814910000|2021-05-24 00:08:30|83229|83179|83225.3|83175.3|83229.9|83179.9|83221.8|83171.8|43
1621814920000|2021-05-24 00:08:40|83224.9|83174.9|83223.3|83173.3|83226.2|83176.2|83222.6|83172.6|37
1621814930000|2021-05-24 00:08:50|83223.5|83173.5|83223.4|83173.4|83225.7|83175.7|83223.3|83173.3|32
1621814940000|2021-05-24 00:09:00|83223.2|83173.2|83224.5|83174.5|83224.9|83174.9|83216|83166|26
1621814950000|2021-05-24 00:09:10|83218.8|83168.8|83221.8|83171.8|83223.7|83173.7|83213|83163|25
1621814960000|2021-05-24 00:09:20|83218.3|83168.3|83223.6|83173.6|83225.2|83175.2|83218.1|83168.1|18
1621814970000|2021-05-24 00:09:30|83223.9|83173.9|83223.8|83173.8|83225|83175|83222.3|83172.3|23
1621814980000|2021-05-24 00:09:40|83224.7|83174.7|83215.2|83165.2|83224.7|83174.7|83213|83163|39
1621814990000|2021-05-24 00:09:50|83216.6|83166.6|83223.5|83173.5|83223.5|83173.5|83213.4|83163.4|64
1621815000000|2021-05-24 00:10:00|83218.7|83168.7|83213.3|83163.3|83221.9|83171.9|83209.3|83159.3|54
1621815010000|2021-05-24 00:10:10|83213.5|83163.5|83217.4|83167.4|83217.4|83167.4|83212.2|83162.2|26
1621815020000|2021-05-24 00:10:20|83217.3|83167.3|83216|83166|83217.4|83167.4|83214.7|83164.7|28
1621815030000|2021-05-24 00:10:30|83215.9|83165.9|83214.6|83164.6|83216.9|83166.9|83214.6|83164.6|28
1621815040000|2021-05-24 00:10:40|83215|83165|83214.9|83164.9|83215.7|83165.7|83207.5|83157.5|66
1621815050000|2021-05-24 00:10:50|83215.3|83165.3|83216|83166|83216.9|83166.9|83212|83162|45
1621815060000|2021-05-24 00:11:00|83216.1|83166.1|83219.2|83169.2|83219.3|83169.3|83209.8|83159.8|56
1621815070000|2021-05-24 00:11:10|83219.3|83169.3|83230|83180|83230|83180|83216.7|83166.7|44
1621815080000|2021-05-24 00:11:20|83228.3|83178.3|83226.3|83176.3|83232|83182|83223.1|83173.1|59
1621815090000|2021-05-24 00:11:30|83226.6|83176.6|83224|83174|83229.1|83179.1|83222|83172|60
1621815100000|2021-05-24 00:11:40|83225|83175|83222.2|83172.2|83225.2|83175.2|83222.1|83172.1|35
1621815110000|2021-05-24 00:11:50|83222.4|83172.4|83223.4|83173.4|83224.9|83174.9|83221.9|83171.9|21
1621815120000|2021-05-24 00:12:00|83223.3|83173.3|83229.8|83179.8|83229.8|83179.8|83223.1|83173.1|36
1621815130000|2021-05-24 00:12:10|83230|83180|83225.8|83175.8|83230|83180|83225.8|83175.8|31
1621815140000|2021-05-24 00:12:20|83226|83176|83222|83172|83228.1|83178.1|83222|83172|34
1621815150000|2021-05-24 00:12:30|83222.2|83172.2|83221.1|83171.1|83223.8|83173.8|83203.5|83153.5|48
1621815160000|2021-05-24 00:12:40|83221.5|83171.5|83224.6|83174.6|83227.6|83177.6|83213.7|83163.7|60
1621815170000|2021-05-24 00:12:50|83218|83168|83221.2|83171.2|83225.5|83175.5|83205.4|83155.4|59
1621815180000|2021-05-24 00:13:00|83221.5|83171.5|83224|83174|83224.7|83174.7|83202.6|83152.6|52
1621815190000|2021-05-24 00:13:10|83224.2|83174.2|83225.4|83175.4|83227.2|83177.2|83224.2|83174.2|61
1621815200000|2021-05-24 00:13:20|83225.7|83175.7|83224.8|83174.8|83228.2|83178.2|83223.6|83173.6|49
1621815210000|2021-05-24 00:13:30|83224.6|83174.6|83226.2|83176.2|83226.5|83176.5|83222.5|83172.5|31
1621815220000|2021-05-24 00:13:40|83225.4|83175.4|83221.3|83171.3|83225.4|83175.4|83221.3|83171.3|13
1621815230000|2021-05-24 00:13:50|83221.7|83171.7|83219.5|83169.5|83227.1|83177.1|83216|83166|34
1621815240000|2021-05-24 00:14:00|83217|83167|83224|83174|83230.3|83180.3|83217|83167|31
1621815250000|2021-05-24 00:14:10|83221.9|83171.9|83224|83174|83230.9|83180.9|83219.2|83169.2|53
1621815260000|2021-05-24 00:14:20|83222.7|83172.7|83226.3|83176.3|83228.3|83178.3|83215.9|83165.9|45
1621815270000|2021-05-24 00:14:30|83225.7|83175.7|83227.8|83177.8|83228.8|83178.8|83224.5|83174.5|44
1621815280000|2021-05-24 00:14:40|83227.9|83177.9|83230.2|83180.2|83230.2|83180.2|83227|83177|23
1621815290000|2021-05-24 00:14:50|83229|83179|83230.1|83180.1|83230.8|83180.8|83227.6|83177.6|30
1621815300000|2021-05-24 00:15:00|83230.6|83180.6|83229.9|83179.9|83232|83182|83224.9|83174.9|57
1621815310000|2021-05-24 00:15:10|83225.7|83175.7|83224.7|83174.7|83228|83178|83223.6|83173.6|50
1621815320000|2021-05-24 00:15:20|83224.9|83174.9|83227.3|83177.3|83228.3|83178.3|83224|83174|13
1621815330000|2021-05-24 00:15:30|83227.5|83177.5|83222.8|83172.8|83232.7|83182.7|83222.4|83172.4|43
1621815340000|2021-05-24 00:15:40|83222.7|83172.7|83229.1|83179.1|83229.9|83179.9|83219.4|83169.4|56
1621815350000|2021-05-24 00:15:50|83228.8|83178.8|83227.8|83177.8|83229.6|83179.6|83225.5|83175.5|35
1621815360000|2021-05-24 00:16:00|83224.8|83174.8|83225.2|83175.2|83229.4|83179.4|83223.2|83173.2|31
1621815370000|2021-05-24 00:16:10|83225.1|83175.1|83222.4|83172.4|83225.1|83175.1|83219.7|83169.7|26
1621815380000|2021-05-24 00:16:20|83222|83172|83224.8|83174.8|83228|83178|83222|83172|40
1621815390000|2021-05-24 00:16:30|83224.6|83174.6|83226|83176|83228.6|83178.6|83224.6|83174.6|44
1621815400000|2021-05-24 00:16:40|83225.8|83175.8|83225.4|83175.4|83226.4|83176.4|83224.5|83174.5|37
1621815410000|2021-05-24 00:16:50|83225.3|83175.3|83230.5|83180.5|83230.5|83180.5|83223.2|83173.2|36
1621815420000|2021-05-24 00:17:00|83230.6|83180.6|83228.9|83178.9|83230.6|83180.6|83227.9|83177.9|30
1621815430000|2021-05-24 00:17:10|83229|83179|83228.5|83178.5|83229.1|83179.1|83225.5|83175.5|27
1621815440000|2021-05-24 00:17:20|83228.6|83178.6|83232|83182|83232|83182|83227|83177|26
1621815450000|2021-05-24 00:17:30|83230.7|83180.7|83228.8|83178.8|83233.1|83183.1|83226.7|83176.7|38
1621815460000|2021-05-24 00:17:40|83230|83180|83229.7|83179.7|83233.1|83183.1|83229.7|83179.7|49
1621815470000|2021-05-24 00:17:50|83229.6|83179.6|83232.7|83182.7|83233|83183|83228.9|83178.9|31
1621815480000|2021-05-24 00:18:00|83232.8|83182.8|83232.8|83182.8|83234.5|83184.5|83229.7|83179.7|40
1621815490000|2021-05-24 00:18:10|83233.1|83183.1|83234.7|83184.7|83240.3|83190.3|83229.9|83179.9|58
1621815500000|2021-05-24 00:18:20|83234.9|83184.9|83234.4|83184.4|83235.4|83185.4|83224.4|83174.4|31
1621815510000|2021-05-24 00:18:30|83234.2|83184.2|83235.7|83185.7|83236.8|83186.8|83233.2|83183.2|34
1621815520000|2021-05-24 00:18:40|83235.9|83185.9|83235.8|83185.8|83236|83186|83235.5|83185.5|31
1621815530000|2021-05-24 00:18:50|83235.6|83185.6|83233.9|83183.9|83235.7|83185.7|83233.4|83183.4|23
1621815540000|2021-05-24 00:19:00|83234|83184|83232.5|83182.5|83234.2|83184.2|83230.3|83180.3|23
1621815550000|2021-05-24 00:19:10|83232.7|83182.7|83230.4|83180.4|83233.8|83183.8|83225.5|83175.5|21
1621815560000|2021-05-24 00:19:20|83231|83181|83231.3|83181.3|83231.7|83181.7|83230|83180|19
1621815570000|2021-05-24 00:19:30|83230.9|83180.9|83230.5|83180.5|83233|83183|83228.6|83178.6|19
1621815580000|2021-05-24 00:19:40|83230.7|83180.7|83228.3|83178.3|83233.8|83183.8|83227.8|83177.8|32
1621815590000|2021-05-24 00:19:50|83233.8|83183.8|83230.2|83180.2|83233.8|83183.8|83227|83177|21
1621815600000|2021-05-24 00:20:00|83230.3|83180.3|83229|83179|83230.8|83180.8|83228.4|83178.4|30
1621815610000|2021-05-24 00:20:10|83229.1|83179.1|83227.7|83177.7|83229.1|83179.1|83227.6|83177.6|18
1621815620000|2021-05-24 00:20:20|83227.6|83177.6|83232.7|83182.7|83232.9|83182.9|83227.6|83177.6|29
1621815630000|2021-05-24 00:20:30|83232.8|83182.8|83232.9|83182.9|83233.5|83183.5|83231.8|83181.8|21
1621815640000|2021-05-24 00:20:40|83232.8|83182.8|83228.4|83178.4|83234.2|83184.2|83228.4|83178.4|31
1621815650000|2021-05-24 00:20:50|83228.6|83178.6|83231|83181|83231.1|83181.1|83224.3|83174.3|39
1621815660000|2021-05-24 00:21:00|83231.1|83181.1|83229.2|83179.2|83232.3|83182.3|83229.2|83179.2|29
1621815670000|2021-05-24 00:21:10|83237|83187|83226.8|83176.8|83237|83187|83225.8|83175.8|42
1621815680000|2021-05-24 00:21:20|83225.7|83175.7|83227.9|83177.9|83228.4|83178.4|83225.6|83175.6|14
1621815690000|2021-05-24 00:21:30|83227.8|83177.8|83233.7|83183.7|83234|83184|83227.5|83177.5|31
1621815700000|2021-05-24 00:21:40|83233.5|83183.5|83234.6|83184.6|83235.3|83185.3|83232.6|83182.6|23
1621815710000|2021-05-24 00:21:50|83234.5|83184.5|83234|83184|83234.7|83184.7|83233.1|83183.1|30
1621815720000|2021-05-24 00:22:00|83233.2|83183.2|83234.1|83184.1|83237.3|83187.3|83230.8|83180.8|37
1621815730000|2021-05-24 00:22:10|83233|83183|83236.2|83186.2|83237.7|83187.7|83232.9|83182.9|45
1621815740000|2021-05-24 00:22:20|83236.7|83186.7|83237|83187|83237.4|83187.4|83236.3|83186.3|17
1621815750000|2021-05-24 00:22:30|83237.1|83187.1|83236.6|83186.6|83242.9|83192.9|83236|83186|24
1621815760000|2021-05-24 00:22:40|83236.9|83186.9|83238.4|83188.4|83243|83193|83234.8|83184.8|30
1621815770000|2021-05-24 00:22:50|83239.3|83189.3|83237.1|83187.1|83240.4|83190.4|83234.3|83184.3|21
1621815780000|2021-05-24 00:23:00|83237.2|83187.2|83237|83187|83238.5|83188.5|83236.2|83186.2|19
1621815790000|2021-05-24 00:23:10|83237.1|83187.1|83237.5|83187.5|83238.4|83188.4|83236.9|83186.9|9
1621815800000|2021-05-24 00:23:20|83238.3|83188.3|83236.2|83186.2|83238.3|83188.3|83236.2|83186.2|10
1621815810000|2021-05-24 00:23:30|83236.1|83186.1|83241|83191|83242.9|83192.9|83235.7|83185.7|40
1621815820000|2021-05-24 00:23:40|83240.1|83190.1|83239|83189|83242.1|83192.1|83239|83189|58
1621815830000|2021-05-24 00:23:50|83239.3|83189.3|83241.2|83191.2|83242.5|83192.5|83237.5|83187.5|43
1621815840000|2021-05-24 00:24:00|83239.8|83189.8|83239.2|83189.2|83242.4|83192.4|83236.1|83186.1|36
1621815850000|2021-05-24 00:24:10|83239.3|83189.3|83238.9|83188.9|83239.3|83189.3|83238.6|83188.6|11
1621815860000|2021-05-24 00:24:20|83240|83190|83235.3|83185.3|83240|83190|83234.7|83184.7|24
1621815870000|2021-05-24 00:24:30|83235.2|83185.2|83232.9|83182.9|83236.7|83186.7|83232.9|83182.9|20
1621815880000|2021-05-24 00:24:40|83233|83183|83233.2|83183.2|83234.6|83184.6|83232.1|83182.1|14
1621815890000|2021-05-24 00:24:50|83234.1|83184.1|83236|83186|83236|83186|83233.1|83183.1|22
1621815900000|2021-05-24 00:25:00|83235.9|83185.9|83237.1|83187.1|83237.9|83187.9|83235.7|83185.7|22
1621815910000|2021-05-24 00:25:10|83237.2|83187.2|83237.3|83187.3|83237.3|83187.3|83236.1|83186.1|16
1621815920000|2021-05-24 00:25:20|83237.4|83187.4|83238.6|83188.6|83242|83192|83236.2|83186.2|27
1621815930000|2021-05-24 00:25:30|83238.3|83188.3|83236.8|83186.8|83239.9|83189.9|83236.4|83186.4|26
1621815940000|2021-05-24 00:25:40|83237.1|83187.1|83237.6|83187.6|83237.9|83187.9|83236.6|83186.6|17
1621815950000|2021-05-24 00:25:50|83237.7|83187.7|83237.8|83187.8|83241|83191|83236.6|83186.6|23
1621815960000|2021-05-24 00:26:00|83237.9|83187.9|83234.8|83184.8|83237.9|83187.9|83233.8|83183.8|21
1621815970000|2021-05-24 00:26:10|83236.1|83186.1|83235.9|83185.9|83236.1|83186.1|83235.1|83185.1|35
1621815980000|2021-05-24 00:26:20|83235.5|83185.5|83233.9|83183.9|83235.5|83185.5|83233|83183|16
1621815990000|2021-05-24 00:26:30|83233.8|83183.8|83235.5|83185.5|83238.4|83188.4|83233.7|83183.7|22
1621816000000|2021-05-24 00:26:40|83235.7|83185.7|83240.1|83190.1|83240.1|83190.1|83234|83184|33
1621816010000|2021-05-24 00:26:50|83235.5|83185.5|83241.1|83191.1|83247.8|83197.8|83235.5|83185.5|50
1621816020000|2021-05-24 00:27:00|83241.5|83191.5|83240.5|83190.5|83241.8|83191.8|83239.9|83189.9|26
1621816030000|2021-05-24 00:27:10|83240.7|83190.7|83244.2|83194.2|83244.3|83194.3|83238.2|83188.2|22
1621816040000|2021-05-24 00:27:20|83243.6|83193.6|83242.6|83192.6|83243.8|83193.8|83237.9|83187.9|46
1621816050000|2021-05-24 00:27:30|83243|83193|83241.2|83191.2|83243|83193|83240.2|83190.2|25
1621816060000|2021-05-24 00:27:40|83241.3|83191.3|83242.2|83192.2|83242.5|83192.5|83239.3|83189.3|16
1621816070000|2021-05-24 00:27:50|83242|83192|83241.6|83191.6|83243.2|83193.2|83240.9|83190.9|20
1621816080000|2021-05-24 00:28:00|83241.3|83191.3|83240.8|83190.8|83249.2|83199.2|83240.8|83190.8|21
1621816090000|2021-05-24 00:28:10|83240.7|83190.7|83239.1|83189.1|83244.2|83194.2|83238.5|83188.5|33
1621816100000|2021-05-24 00:28:20|83239.9|83189.9|83238.4|83188.4|83244.8|83194.8|83238.4|83188.4|54
1621816110000|2021-05-24 00:28:30|83239.5|83189.5|83241.3|83191.3|83242.5|83192.5|83238.7|83188.7|24
1621816120000|2021-05-24 00:28:40|83241.4|83191.4|83243.5|83193.5|83243.7|83193.7|83239.4|83189.4|29
1621816130000|2021-05-24 00:28:50|83243.4|83193.4|83244.3|83194.3|83244.3|83194.3|83243.3|83193.3|10
1621816140000|2021-05-24 00:29:00|83245.3|83195.3|83243.7|83193.7|83245.3|83195.3|83242.8|83192.8|27
1621816150000|2021-05-24 00:29:10|83243.6|83193.6|83243.6|83193.6|83244.1|83194.1|83242.8|83192.8|17
1621816160000|2021-05-24 00:29:20|83244.7|83194.7|83244.5|83194.5|83245.2|83195.2|83244|83194|10
1621816170000|2021-05-24 00:29:30|83243.8|83193.8|83244.5|83194.5|83245.5|83195.5|83242.2|83192.2|22
1621816180000|2021-05-24 00:29:40|83244|83194|83247.6|83197.6|83248.5|83198.5|83243.5|83193.5|33
1621816190000|2021-05-24 00:29:50|83248|83198|83246.3|83196.3|83250.1|83200.1|83246.1|83196.1|19
1621816200000|2021-05-24 00:30:00|83246.6|83196.6|83244.5|83194.5|83247.8|83197.8|83244.3|83194.3|23
1621816210000|2021-05-24 00:30:10|83245.2|83195.2|83242.5|83192.5|83246.6|83196.6|83241.9|83191.9|20
1621816220000|2021-05-24 00:30:20|83242.9|83192.9|83245.3|83195.3|83246.6|83196.6|83242.9|83192.9|27
1621816230000|2021-05-24 00:30:30|83246.6|83196.6|83246.6|83196.6|83246.7|83196.7|83244.4|83194.4|19
1621816240000|2021-05-24 00:30:40|83245.3|83195.3|83245.4|83195.4|83251.5|83201.5|83244.4|83194.4|24
1621816250000|2021-05-24 00:30:50|83244.5|83194.5|83246.5|83196.5|83252.5|83202.5|83244|83194|26
1621816260000|2021-05-24 00:31:00|83244.5|83194.5|83250|83200|83250|83200|83243.8|83193.8|35
1621816270000|2021-05-24 00:31:10|83250.1|83200.1|83248.3|83198.3|83250.1|83200.1|83247.4|83197.4|27
1621816280000|2021-05-24 00:31:20|83249.7|83199.7|83247.4|83197.4|83250.2|83200.2|83247.3|83197.3|15
1621816290000|2021-05-24 00:31:30|83247.1|83197.1|83249.6|83199.6|83252.5|83202.5|83247.1|83197.1|11
1621816300000|2021-05-24 00:31:40|83249.7|83199.7|83249.6|83199.6|83249.7|83199.7|83247.8|83197.8|16
1621816310000|2021-05-24 00:31:50|83249.9|83199.9|83250.9|83200.9|83251.5|83201.5|83249.1|83199.1|12
1621816320000|2021-05-24 00:32:00|83249.3|83199.3|83252.1|83202.1|83260.7|83210.7|83249.3|83199.3|35
1621816330000|2021-05-24 00:32:10|83252|83202|83252|83202|83257.3|83207.3|83252|83202|26
1621816340000|2021-05-24 00:32:20|83252.1|83202.1|83248.5|83198.5|83259|83209|83248.5|83198.5|21
1621816350000|2021-05-24 00:32:30|83248.6|83198.6|83251.5|83201.5|83251.5|83201.5|83248.6|83198.6|22
1621816360000|2021-05-24 00:32:40|83249.4|83199.4|83251.5|83201.5|83251.6|83201.6|83249.4|83199.4|20
1621816370000|2021-05-24 00:32:50|83251.4|83201.4|83251|83201|83253.1|83203.1|83249.9|83199.9|17
1621816380000|2021-05-24 00:33:00|83252.6|83202.6|83251.1|83201.1|83253.3|83203.3|83250.1|83200.1|17
1621816390000|2021-05-24 00:33:10|83250.1|83200.1|83250.5|83200.5|83251|83201|83250.1|83200.1|5
1621816400000|2021-05-24 00:33:20|83250.4|83200.4|83249.4|83199.4|83250.5|83200.5|83249.4|83199.4|7
1621816410000|2021-05-24 00:33:30|83249.8|83199.8|83249.4|83199.4|83249.8|83199.8|83248.8|83198.8|4
1621816420000|2021-05-24 00:33:40|83249.3|83199.3|83247.7|83197.7|83249.4|83199.4|83247.6|83197.6|9
1621816430000|2021-05-24 00:33:50|83247.6|83197.6|83248.4|83198.4|83248.4|83198.4|83247.6|83197.6|5
1621816440000|2021-05-24 00:34:00|83248.1|83198.1|83248.8|83198.8|83249.6|83199.6|83247.6|83197.6|18
1621816450000|2021-05-24 00:34:10|83248.7|83198.7|83246.6|83196.6|83255|83205|83246.2|83196.2|29
1621816460000|2021-05-24 00:34:20|83246.9|83196.9|83247.5|83197.5|83250|83200|83246.2|83196.2|39
1621816470000|2021-05-24 00:34:30|83247.6|83197.6|83247.4|83197.4|83247.6|83197.6|83245|83195|28
1621816480000|2021-05-24 00:34:40|83246.8|83196.8|83246.9|83196.9|83248.8|83198.8|83244|83194|17
1621816490000|2021-05-24 00:34:50|83246.8|83196.8|83247.1|83197.1|83247.1|83197.1|83246.7|83196.7|4
1621816500000|2021-05-24 00:35:00|83248|83198|83246.7|83196.7|83248.7|83198.7|83246.5|83196.5|26
1621816510000|2021-05-24 00:35:10|83246.6|83196.6|83246.6|83196.6|83248.1|83198.1|83246.6|83196.6|15
1621816520000|2021-05-24 00:35:20|83247.2|83197.2|83247.7|83197.7|83250|83200|83243.7|83193.7|29
1621816530000|2021-05-24 00:35:30|83247.8|83197.8|83249.6|83199.6|83252|83202|83246.6|83196.6|36
1621816540000|2021-05-24 00:35:40|83249.8|83199.8|83242.7|83192.7|83249.8|83199.8|83242.7|83192.7|36
1621816550000|2021-05-24 00:35:50|83242.6|83192.6|83245.1|83195.1|83245.1|83195.1|83241.9|83191.9|14
1621816560000|2021-05-24 00:36:00|83245|83195|83243.2|83193.2|83248.6|83198.6|83243.2|83193.2|15
1621816570000|2021-05-24 00:36:10|83245.3|83195.3|83246.6|83196.6|83246.9|83196.9|83245|83195|24
1621816580000|2021-05-24 00:36:20|83246.7|83196.7|83244.9|83194.9|83248.8|83198.8|83241.9|83191.9|15
1621816590000|2021-05-24 00:36:30|83244.6|83194.6|83245.4|83195.4|83245.4|83195.4|83243.9|83193.9|18
1621816600000|2021-05-24 00:36:40|83245.5|83195.5|83245.5|83195.5|83245.5|83195.5|83244.5|83194.5|15
1621816610000|2021-05-24 00:36:50|83245.6|83195.6|83247.3|83197.3|83249.4|83199.4|83244.5|83194.5|30
1621816620000|2021-05-24 00:37:00|83247.2|83197.2|83247.1|83197.1|83249|83199|83247|83197|29
1621816630000|2021-05-24 00:37:10|83247.3|83197.3|83245.6|83195.6|83247.8|83197.8|83243.4|83193.4|33
1621816640000|2021-05-24 00:37:20|83248.2|83198.2|83246.8|83196.8|83249.4|83199.4|83245.7|83195.7|28
1621816650000|2021-05-24 00:37:30|83246.7|83196.7|83247.4|83197.4|83247.5|83197.5|83246.5|83196.5|28
1621816660000|2021-05-24 00:37:40|83247.3|83197.3|83247.8|83197.8|83247.9|83197.9|83246.8|83196.8|17
1621816670000|2021-05-24 00:37:50|83247.7|83197.7|83244.3|83194.3|83248.6|83198.6|83243.7|83193.7|29
1621816680000|2021-05-24 00:38:00|83244.1|83194.1|83246.6|83196.6|83246.7|83196.7|83243.7|83193.7|31
1621816690000|2021-05-24 00:38:10|83246.5|83196.5|83248.9|83198.9|83252.2|83202.2|83246.5|83196.5|46
1621816700000|2021-05-24 00:38:20|83249|83199|83251|83201|83255.7|83205.7|83247.9|83197.9|27
1621816710000|2021-05-24 00:38:30|83250.6|83200.6|83248.7|83198.7|83254.3|83204.3|83248.7|83198.7|18
1621816720000|2021-05-24 00:38:40|83250.4|83200.4|83247.9|83197.9|83251.3|83201.3|83247.7|83197.7|26
1621816730000|2021-05-24 00:38:50|83247.8|83197.8|83247.7|83197.7|83247.8|83197.8|83246.7|83196.7|12
1621816740000|2021-05-24 00:39:00|83247|83197|83250.2|83200.2|83250.9|83200.9|83246.6|83196.6|26
1621816750000|2021-05-24 00:39:10|83250.3|83200.3|83249|83199|83250.3|83200.3|83248.6|83198.6|14
1621816760000|2021-05-24 00:39:20|83249.2|83199.2|83247.2|83197.2|83252.2|83202.2|83244.9|83194.9|25
1621816770000|2021-05-24 00:39:30|83246.2|83196.2|83248|83198|83249.6|83199.6|83246.1|83196.1|30
1621816780000|2021-05-24 00:39:40|83248.1|83198.1|83247.6|83197.6|83253.4|83203.4|83247.5|83197.5|50
1621816790000|2021-05-24 00:39:50|83247.5|83197.5|83247|83197|83252|83202|83247|83197|49
1621816800000|2021-05-24 00:40:00|83248|83198|83248.6|83198.6|83251.1|83201.1|83247|83197|40
1621816810000|2021-05-24 00:40:10|83248.7|83198.7|83248.4|83198.4|83252.7|83202.7|83246.1|83196.1|36
1621816820000|2021-05-24 00:40:20|83248|83198|83248.5|83198.5|83250.8|83200.8|83246.5|83196.5|30
1621816830000|2021-05-24 00:40:30|83248.2|83198.2|83250.9|83200.9|83251.1|83201.1|83248|83198|23
1621816840000|2021-05-24 00:40:40|83250.2|83200.2|83246.6|83196.6|83250.4|83200.4|83246.5|83196.5|33
1621816850000|2021-05-24 00:40:50|83246.5|83196.5|83251.5|83201.5|83251.6|83201.6|83246.5|83196.5|19
1621816860000|2021-05-24 00:41:00|83251.8|83201.8|83250.3|83200.3|83253.5|83203.5|83248.9|83198.9|21
1621816870000|2021-05-24 00:41:10|83253.3|83203.3|83250.4|83200.4|83253.3|83203.3|83248.6|83198.6|31
1621816880000|2021-05-24 00:41:20|83250.3|83200.3|83249.7|83199.7|83250.4|83200.4|83249.6|83199.6|15
1621816890000|2021-05-24 00:41:30|83249.9|83199.9|83253.2|83203.2|83253.2|83203.2|83249.7|83199.7|12
1621816900000|2021-05-24 00:41:40|83253.1|83203.1|83252.5|83202.5|83253.2|83203.2|83250.9|83200.9|15
1621816910000|2021-05-24 00:41:50|83251.2|83201.2|83252.3|83202.3|83253.3|83203.3|83249.7|83199.7|13
1621816920000|2021-05-24 00:42:00|83253.1|83203.1|83250.5|83200.5|83253.1|83203.1|83249.6|83199.6|15
1621816930000|2021-05-24 00:42:10|83250.3|83200.3|83249.9|83199.9|83251.1|83201.1|83249.9|83199.9|16
1621816940000|2021-05-24 00:42:20|83249.8|83199.8|83249.7|83199.7|83250.9|83200.9|83249|83199|20
1621816950000|2021-05-24 00:42:30|83249.5|83199.5|83251.9|83201.9|83253.9|83203.9|83248.6|83198.6|30
1621816960000|2021-05-24 00:42:40|83251.6|83201.6|83249.5|83199.5|83254.1|83204.1|83249|83199|26
1621816970000|2021-05-24 00:42:50|83249.4|83199.4|83249.5|83199.5|83249.8|83199.8|83249.1|83199.1|19
1621816980000|2021-05-24 00:43:00|83249.7|83199.7|83251.8|83201.8|83251.9|83201.9|83248.2|83198.2|22
1621816990000|2021-05-24 00:43:10|83251.9|83201.9|83250.1|83200.1|83252.2|83202.2|83249.9|83199.9|17
1621817000000|2021-05-24 00:43:20|83249.9|83199.9|83249.2|83199.2|83250.2|83200.2|83249|83199|11
1621817010000|2021-05-24 00:43:30|83249.3|83199.3|83249.2|83199.2|83251.7|83201.7|83249|83199|21
1621817020000|2021-05-24 00:43:40|83249.8|83199.8|83251.2|83201.2|83251.2|83201.2|83249.3|83199.3|13
1621817030000|2021-05-24 00:43:50|83250.8|83200.8|83253.4|83203.4|83253.4|83203.4|83249.1|83199.1|16
1621817040000|2021-05-24 00:44:00|83254|83204|83251.6|83201.6|83254|83204|83248.1|83198.1|29
1621817050000|2021-05-24 00:44:10|83251.2|83201.2|83246.9|83196.9|83252.9|83202.9|83246.6|83196.6|37
1621817060000|2021-05-24 00:44:20|83247|83197|83248.5|83198.5|83248.5|83198.5|83246.4|83196.4|16
1621817070000|2021-05-24 00:44:30|83250|83200|83252.2|83202.2|83253.6|83203.6|83250|83200|12
1621817080000|2021-05-24 00:44:40|83254.9|83204.9|83251.3|83201.3|83255.2|83205.2|83250.6|83200.6|17
1621817090000|2021-05-24 00:44:50|83250|83200|83252.5|83202.5|83252.5|83202.5|83248.2|83198.2|21
1621817100000|2021-05-24 00:45:00|83251.9|83201.9|83254.1|83204.1|83254.9|83204.9|83248.5|83198.5|33
1621817110000|2021-05-24 00:45:10|83248.7|83198.7|83249.9|83199.9|83252|83202|83248.5|83198.5|21
1621817120000|2021-05-24 00:45:20|83250|83200|83250.5|83200.5|83256.2|83206.2|83249.9|83199.9|22
1621817130000|2021-05-24 00:45:30|83250.4|83200.4|83250.2|83200.2|83254.7|83204.7|83249.5|83199.5|26
1621817140000|2021-05-24 00:45:40|83250.1|83200.1|83250.5|83200.5|83256.8|83206.8|83248.1|83198.1|45
1621817150000|2021-05-24 00:45:50|83250.4|83200.4|83252.3|83202.3|83256|83206|83250.4|83200.4|17
1621817160000|2021-05-24 00:46:00|83252.1|83202.1|83251.7|83201.7|83255.4|83205.4|83251.7|83201.7|23
1621817170000|2021-05-24 00:46:10|83252.3|83202.3|83257.2|83207.2|83257.4|83207.4|83251.9|83201.9|26
1621817180000|2021-05-24 00:46:20|83257.1|83207.1|83252.5|83202.5|83257.2|83207.2|83250.4|83200.4|20
1621817190000|2021-05-24 00:46:30|83253|83203|83255.1|83205.1|83274.3|83224.3|83253|83203|34
1621817200000|2021-05-24 00:46:40|83255.7|83205.7|83251|83201|83255.7|83205.7|83250.2|83200.2|24
1621817210000|2021-05-24 00:46:50|83250.5|83200.5|83252.8|83202.8|83254.3|83204.3|83248.7|83198.7|37
1621817220000|2021-05-24 00:47:00|83253.2|83203.2|83249.5|83199.5|83253.2|83203.2|83246.5|83196.5|38
1621817230000|2021-05-24 00:47:10|83249.4|83199.4|83247.3|83197.3|83251.5|83201.5|83246.3|83196.3|28
1621817240000|2021-05-24 00:47:20|83247.1|83197.1|83249.2|83199.2|83251|83201|83245.9|83195.9|38
1621817250000|2021-05-24 00:47:30|83246|83196|83250.6|83200.6|83250.9|83200.9|83246|83196|13
1621817260000|2021-05-24 00:47:40|83250.7|83200.7|83249.5|83199.5|83250.9|83200.9|83249.2|83199.2|22
1621817270000|2021-05-24 00:47:50|83249|83199|83251.4|83201.4|83251.8|83201.8|83248.5|83198.5|20
1621817280000|2021-05-24 00:48:00|83251.3|83201.3|83253.2|83203.2|83254.6|83204.6|83250.1|83200.1|22
1621817290000|2021-05-24 00:48:10|83252.1|83202.1|83252.1|83202.1|83254.6|83204.6|83249.6|83199.6|43
1621817300000|2021-05-24 00:48:20|83251.9|83201.9|83252.1|83202.1|83254.3|83204.3|83250.5|83200.5|37
1621817310000|2021-05-24 00:48:30|83252|83202|83250.2|83200.2|83253.1|83203.1|83250|83200|21
1621817320000|2021-05-24 00:48:40|83250.1|83200.1|83250.8|83200.8|83252.1|83202.1|83249.8|83199.8|11
1621817330000|2021-05-24 00:48:50|83250.2|83200.2|83250.6|83200.6|83250.8|83200.8|83250|83200|17
1621817340000|2021-05-24 00:49:00|83250.5|83200.5|83250.5|83200.5|83250.6|83200.6|83249.9|83199.9|12
1621817350000|2021-05-24 00:49:10|83250.4|83200.4|83249.9|83199.9|83251.3|83201.3|83249.9|83199.9|18
1621817360000|2021-05-24 00:49:20|83250.1|83200.1|83250.1|83200.1|83250.7|83200.7|83250|83200|8
1621817370000|2021-05-24 00:49:30|83250.3|83200.3|83249.9|83199.9|83250.4|83200.4|83249.9|83199.9|9
1621817380000|2021-05-24 00:49:40|83250.2|83200.2|83249.1|83199.1|83253.5|83203.5|83248.3|83198.3|42
1621817390000|2021-05-24 00:49:50|83248.8|83198.8|83249.1|83199.1|83251.3|83201.3|83247.5|83197.5|19
1621817400000|2021-05-24 00:50:00|83249|83199|83247.8|83197.8|83249.5|83199.5|83245.4|83195.4|25
1621817410000|2021-05-24 00:50:10|83248|83198|83248.7|83198.7|83250|83200|83247.9|83197.9|17
1621817420000|2021-05-24 00:50:20|83248.8|83198.8|83247.9|83197.9|83250.6|83200.6|83247.9|83197.9|24
1621817430000|2021-05-24 00:50:30|83248|83198|83248|83198|83248.9|83198.9|83247.7|83197.7|37
1621817440000|2021-05-24 00:50:40|83246.7|83196.7|83249.2|83199.2|83252.2|83202.2|83246.3|83196.3|47
1621817450000|2021-05-24 00:50:50|83249|83199|83251.5|83201.5|83253.1|83203.1|83249|83199|26
1621817460000|2021-05-24 00:51:00|83251.6|83201.6|83249.9|83199.9|83252.8|83202.8|83249.9|83199.9|33
1621817470000|2021-05-24 00:51:10|83249.8|83199.8|83249.8|83199.8|83253.9|83203.9|83246.1|83196.1|60
1621817480000|2021-05-24 00:51:20|83253.4|83203.4|83249.5|83199.5|83255.3|83205.3|83247|83197|41
1621817490000|2021-05-24 00:51:30|83252.3|83202.3|83246.3|83196.3|83252.3|83202.3|83246.3|83196.3|14
1621817500000|2021-05-24 00:51:40|83247|83197|83247.4|83197.4|83247.5|83197.5|83246.3|83196.3|22
1621817510000|2021-05-24 00:51:50|83247.5|83197.5|83247|83197|83248.2|83198.2|83245.5|83195.5|17
1621817520000|2021-05-24 00:52:00|83245.5|83195.5|83254|83204|83254|83204|83245.5|83195.5|41
1621817530000|2021-05-24 00:52:10|83254.6|83204.6|83250.1|83200.1|83254.6|83204.6|83250.1|83200.1|19
1621817540000|2021-05-24 00:52:20|83249.9|83199.9|83248.9|83198.9|83249.9|83199.9|83248.6|83198.6|14
1621817550000|2021-05-24 00:52:30|83249|83199|83251.2|83201.2|83254.8|83204.8|83248.6|83198.6|33
1621817560000|2021-05-24 00:52:40|83250.4|83200.4|83249.5|83199.5|83254.7|83204.7|83249.4|83199.4|36
1621817570000|2021-05-24 00:52:50|83249.2|83199.2|83249|83199|83250.8|83200.8|83248.6|83198.6|14
1621817580000|2021-05-24 00:53:00|83249.1|83199.1|83243.6|83193.6|83256|83206|83242.6|83192.6|65
1621817590000|2021-05-24 00:53:10|83243.2|83193.2|83246.1|83196.1|83246.6|83196.6|83242.8|83192.8|33
1621817600000|2021-05-24 00:53:20|83246.8|83196.8|83246.8|83196.8|83246.9|83196.9|83242.7|83192.7|37
1621817610000|2021-05-24 00:53:30|83246.9|83196.9|83249|83199|83249|83199|83246.8|83196.8|39
1621817620000|2021-05-24 00:53:40|83249.1|83199.1|83249.3|83199.3|83250.4|83200.4|83248.6|83198.6|18
1621817630000|2021-05-24 00:53:50|83249.4|83199.4|83247.7|83197.7|83249.4|83199.4|83246.5|83196.5|26
1621817640000|2021-05-24 00:54:00|83248.2|83198.2|83247.8|83197.8|83250.9|83200.9|83244.4|83194.4|61
1621817650000|2021-05-24 00:54:10|83247.1|83197.1|83247.7|83197.7|83252|83202|83247.1|83197.1|38
1621817660000|2021-05-24 00:54:20|83248.2|83198.2|83251|83201|83251|83201|83247.6|83197.6|23
1621817670000|2021-05-24 00:54:30|83249.6|83199.6|83254.9|83204.9|83257.2|83207.2|83249.2|83199.2|54
1621817680000|2021-05-24 00:54:40|83255|83205|83250.6|83200.6|83255.7|83205.7|83249.1|83199.1|42
1621817690000|2021-05-24 00:54:50|83250.2|83200.2|83254.4|83204.4|83256.2|83206.2|83249.9|83199.9|42
1621817700000|2021-05-24 00:55:00|83252.5|83202.5|83252.2|83202.2|83255.9|83205.9|83248.8|83198.8|62
1621817710000|2021-05-24 00:55:10|83252.1|83202.1|83255|83205|83255.9|83205.9|83252.1|83202.1|31
1621817720000|2021-05-24 00:55:20|83255.1|83205.1|83255.2|83205.2|83258.9|83208.9|83251.7|83201.7|31
1621817730000|2021-05-24 00:55:30|83255|83205|83254|83204|83262.9|83212.9|83252.5|83202.5|41
1621817740000|2021-05-24 00:55:40|83253.8|83203.8|83255.5|83205.5|83256.1|83206.1|83251.9|83201.9|21
1621817750000|2021-05-24 00:55:50|83255.4|83205.4|83257.4|83207.4|83260.7|83210.7|83254.2|83204.2|39
1621817760000|2021-05-24 00:56:00|83254.8|83204.8|83251.2|83201.2|83259.1|83209.1|83248.7|83198.7|42
1621817770000|2021-05-24 00:56:10|83250.9|83200.9|83251.8|83201.8|83260.1|83210.1|83248.9|83198.9|57
1621817780000|2021-05-24 00:56:20|83251.9|83201.9|83252.9|83202.9|83255.7|83205.7|83251.7|83201.7|23
1621817790000|2021-05-24 00:56:30|83257.4|83207.4|83255.6|83205.6|83258.3|83208.3|83255.5|83205.5|25
1621817800000|2021-05-24 00:56:40|83255.7|83205.7|83255.9|83205.9|83256.7|83206.7|83255.3|83205.3|26
1621817810000|2021-05-24 00:56:50|83255.8|83205.8|83258.2|83208.2|83259.1|83209.1|83255.4|83205.4|38
1621817820000|2021-05-24 00:57:00|83258.9|83208.9|83258.1|83208.1|83264.7|83214.7|83252.3|83202.3|34
1621817830000|2021-05-24 00:57:10|83252.6|83202.6|83291.5|83241.5|83300.9|83250.9|83251.5|83201.5|64
1621817840000|2021-05-24 00:57:20|83291.1|83241.1|83294|83244|83294.2|83244.2|83288.2|83238.2|36
1621817850000|2021-05-24 00:57:30|83294.1|83244.1|83289|83239|83294.3|83244.3|83288.5|83238.5|30
1621817860000|2021-05-24 00:57:40|83290.5|83240.5|83289.5|83239.5|83312.4|83262.4|83287.8|83237.8|39
1621817870000|2021-05-24 00:57:50|83285.4|83235.4|83291.1|83241.1|83309|83259|83285.3|83235.3|46
1621817880000|2021-05-24 00:58:00|83291|83241|83291.1|83241.1|83293.5|83243.5|83289.2|83239.2|45
1621817890000|2021-05-24 00:58:10|83289.7|83239.7|83287.9|83237.9|83292|83242|83286.5|83236.5|42
1621817900000|2021-05-24 00:58:20|83287.3|83237.3|83286.7|83236.7|83290.7|83240.7|83286.6|83236.6|24
1621817910000|2021-05-24 00:58:30|83286.3|83236.3|83287|83237|83287.8|83237.8|83285|83235|35
1621817920000|2021-05-24 00:58:40|83286.4|83236.4|83290.2|83240.2|83290.2|83240.2|83267.7|83217.7|48
1621817930000|2021-05-24 00:58:50|83286.5|83236.5|83288.2|83238.2|83289.9|83239.9|83286.5|83236.5|36
1621817940000|2021-05-24 00:59:00|83287|83237|83287.7|83237.7|83288.9|83238.9|83286.9|83236.9|25
1621817950000|2021-05-24 00:59:10|83287.4|83237.4|83290.4|83240.4|83291.9|83241.9|83286.2|83236.2|23
1621817960000|2021-05-24 00:59:20|83292.7|83242.7|83295.3|83245.3|83313.3|83263.3|83289.6|83239.6|40
1621817970000|2021-05-24 00:59:30|83301.6|83251.6|83286.1|83236.1|83314.9|83264.9|83280.4|83230.4|73
1621817980000|2021-05-24 00:59:40|83285.7|83235.7|83286|83236|83286.1|83236.1|83283.1|83233.1|24
1621817990000|2021-05-24 00:59:50|83286.1|83236.1|83289.2|83239.2|83289.2|83239.2|83285.6|83235.6|33
1621818000000|2021-05-24 01:00:00|83289.1|83239.1|83278.6|83228.6|83298.3|83248.3|83276.7|83226.7|62
1621818010000|2021-05-24 01:00:10|83283.3|83233.3|83284.1|83234.1|83288.2|83238.2|83272.8|83222.8|71
1621818020000|2021-05-24 01:00:20|83284.4|83234.4|83285.5|83235.5|83290.3|83240.3|83283|83233|59
1621818030000|2021-05-24 01:00:30|83285.9|83235.9|83283.5|83233.5|83288.6|83238.6|83280.8|83230.8|62
1621818040000|2021-05-24 01:00:40|83281.2|83231.2|83279.3|83229.3|83284.3|83234.3|83279|83229|67
1621818050000|2021-05-24 01:00:50|83279.4|83229.4|83275.4|83225.4|83283.3|83233.3|83271.1|83221.1|50
1621818060000|2021-05-24 01:01:00|83275.8|83225.8|83283.9|83233.9|83287.1|83237.1|83271.6|83221.6|69
1621818070000|2021-05-24 01:01:10|83283.3|83233.3|83279.9|83229.9|83293.4|83243.4|83278.2|83228.2|74
1621818080000|2021-05-24 01:01:20|83282.5|83232.5|83278.9|83228.9|83283.9|83233.9|83277.2|83227.2|60
1621818090000|2021-05-24 01:01:30|83278.8|83228.8|83276.7|83226.7|83280.4|83230.4|83257.6|83207.6|50
1621818100000|2021-05-24 01:01:40|83275.6|83225.6|83272.8|83222.8|83276.6|83226.6|83270.6|83220.6|61
1621818110000|2021-05-24 01:01:50|83270.8|83220.8|83275|83225|83275|83225|83269.9|83219.9|45
1621818120000|2021-05-24 01:02:00|83274.9|83224.9|83269.3|83219.3|83276.1|83226.1|83268.3|83218.3|55
1621818130000|2021-05-24 01:02:10|83269.2|83219.2|83269.3|83219.3|83272|83222|83266.8|83216.8|58
1621818140000|2021-05-24 01:02:20|83268.6|83218.6|83273.9|83223.9|83275.3|83225.3|83267.3|83217.3|55
1621818150000|2021-05-24 01:02:30|83273.3|83223.3|83271.8|83221.8|83274.2|83224.2|83256.7|83206.7|54
1621818160000|2021-05-24 01:02:40|83271.6|83221.6|83277.6|83227.6|83278.1|83228.1|83268.7|83218.7|66
1621818170000|2021-05-24 01:02:50|83276.8|83226.8|83275.5|83225.5|83276.8|83226.8|83272.1|83222.1|46
1621818180000|2021-05-24 01:03:00|83275.8|83225.8|83272.3|83222.3|83277.7|83227.7|83272.3|83222.3|43
1621818190000|2021-05-24 01:03:10|83272.5|83222.5|83280.6|83230.6|83280.6|83230.6|83271.9|83221.9|55
1621818200000|2021-05-24 01:03:20|83280.5|83230.5|83281.7|83231.7|83285.6|83235.6|83280|83230|57
1621818210000|2021-05-24 01:03:30|83281.9|83231.9|83278.7|83228.7|83282.1|83232.1|83276.5|83226.5|44
1621818220000|2021-05-24 01:03:40|83278.9|83228.9|83283.5|83233.5|83286.4|83236.4|83275.7|83225.7|64
1621818230000|2021-05-24 01:03:50|83283.2|83233.2|83283.8|83233.8|83291.5|83241.5|83275|83225|53
1621818240000|2021-05-24 01:04:00|83281.1|83231.1|83285.6|83235.6|83286.9|83236.9|83278.9|83228.9|60
1621818250000|2021-05-24 01:04:10|83285.9|83235.9|83284.8|83234.8|83285.9|83235.9|83277.6|83227.6|63
1621818260000|2021-05-24 01:04:20|83286.7|83236.7|83284.2|83234.2|83288|83238|83283.2|83233.2|48
1621818270000|2021-05-24 01:04:30|83284.1|83234.1|83287.9|83237.9|83289.7|83239.7|83268.7|83218.7|68
1621818280000|2021-05-24 01:04:40|83287.4|83237.4|83286.5|83236.5|83287.4|83237.4|83279.5|83229.5|51
1621818290000|2021-05-24 01:04:50|83282.4|83232.4|83283.2|83233.2|83285.8|83235.8|83278.9|83228.9|68
1621818300000|2021-05-24 01:05:00|83283.4|83233.4|83286|83236|83288.5|83238.5|83276.6|83226.6|59
1621818310000|2021-05-24 01:05:10|83287.3|83237.3|83281.6|83231.6|83307.3|83240.4|83276.8|83209.7|69
1621818320000|2021-05-24 01:05:20|83283.5|83233.5|83282.7|83232.7|83285.5|83235.5|83278.4|83228.4|51
1621818330000|2021-05-24 01:05:30|83281.5|83231.5|83278.5|83228.5|83282.1|83232.1|83275.3|83225.3|56
1621818340000|2021-05-24 01:05:40|83275.6|83225.6|83276.9|83226.9|83282.7|83232.7|83261.2|83211.2|70
1621818350000|2021-05-24 01:05:50|83277.2|83227.2|83276.6|83226.6|83282|83232|83273.1|83223.1|57
1621818360000|2021-05-24 01:06:00|83279.9|83229.9|83282.8|83232.8|83287.8|83237.8|83278.9|83228.9|72
1621818370000|2021-05-24 01:06:10|83282.7|83232.7|83282.5|83232.5|83289.2|83239.2|83282.4|83232.4|61
1621818380000|2021-05-24 01:06:20|83282.4|83232.4|83287.5|83237.5|83288.7|83238.7|83282.4|83232.4|55
1621818390000|2021-05-24 01:06:30|83286.1|83236.1|83279.4|83229.4|83294.6|83244.6|83275.6|83225.6|61
1621818400000|2021-05-24 01:06:40|83280.4|83230.4|83277.2|83227.2|83282.9|83232.9|83275|83225|67
1621818410000|2021-05-24 01:06:50|83276.7|83226.7|83274.5|83224.5|83279.2|83229.2|83274.1|83224.1|54
1621818420000|2021-05-24 01:07:00|83274.4|83224.4|83275.6|83225.6|83277.3|83227.3|83268.5|83218.5|64
1621818430000|2021-05-24 01:07:10|83275.7|83225.7|83280.4|83230.4|83289.3|83239.3|83270.6|83220.6|66
1621818440000|2021-05-24 01:07:20|83279.1|83229.1|83284.1|83234.1|83284.1|83234.1|83275.2|83225.2|53
1621818450000|2021-05-24 01:07:30|83282.3|83232.3|83282.7|83232.7|83287.8|83237.8|83278.7|83228.7|69
1621818460000|2021-05-24 01:07:40|83284.1|83234.1|83277.9|83227.9|83286.3|83236.3|83264.4|83214.4|63
1621818470000|2021-05-24 01:07:50|83278.1|83228.1|83277.3|83227.3|83283.4|83233.4|83277.1|83227.1|52
1621818480000|2021-05-24 01:08:00|83281.6|83231.6|83282.8|83232.8|83283.4|83233.4|83277.8|83227.8|60
1621818490000|2021-05-24 01:08:10|83282.9|83232.9|83279.6|83229.6|83283.8|83233.8|83279.2|83229.2|41
1621818500000|2021-05-24 01:08:20|83279.5|83229.5|83283|83233|83283.5|83233.5|83262.7|83212.7|61
1621818510000|2021-05-24 01:08:30|83280.2|83230.2|83281.1|83231.1|83288|83238|83278.7|83228.7|65
1621818520000|2021-05-24 01:08:40|83280.9|83230.9|83278.8|83228.8|83282.2|83232.2|83278.8|83228.8|37
1621818530000|2021-05-24 01:08:50|83277.9|83227.9|83278.6|83228.6|83286.1|83236.1|83276.5|83226.5|75
1621818540000|2021-05-24 01:09:00|83278.5|83228.5|83279.3|83229.3|83287.5|83237.5|83273.4|83223.4|64
1621818550000|2021-05-24 01:09:10|83279.7|83229.7|83280.4|83230.4|83283.6|83233.6|83277.8|83227.8|43
1621818560000|2021-05-24 01:09:20|83280.6|83230.6|83281|83231|83285.3|83235.3|83278.8|83228.8|24
1621818570000|2021-05-24 01:09:30|83282|83232|83276.6|83226.6|83285.7|83235.7|83274.5|83224.5|32
1621818580000|2021-05-24 01:09:40|83278.1|83228.1|83278.7|83228.7|83279.3|83229.3|83272.6|83222.6|54
1621818590000|2021-05-24 01:09:50|83276|83226|83277.5|83227.5|83282.2|83232.2|83275.1|83225.1|32
1621818600000|2021-05-24 01:10:00|83277.1|83227.1|83277|83227|83278.8|83228.8|83262.6|83212.6|42
1621818610000|2021-05-24 01:10:10|83276.9|83226.9|83277.3|83227.3|83278.1|83228.1|83275.4|83225.4|26
1621818620000|2021-05-24 01:10:20|83277.2|83227.2|83277.8|83227.8|83281.5|83231.5|83275.9|83225.9|43
1621818630000|2021-05-24 01:10:30|83277.9|83227.9|83281.7|83231.7|83282.8|83232.8|83273.9|83223.9|52
1621818640000|2021-05-24 01:10:40|83281.6|83231.6|83275.4|83225.4|83283.8|83233.8|83273.4|83223.4|59
1621818650000|2021-05-24 01:10:50|83275.8|83225.8|83278.7|83228.7|83280.2|83230.2|83272.9|83222.9|62
1621818660000|2021-05-24 01:11:00|83277.8|83227.8|83279.4|83229.4|83282.5|83232.5|83276.8|83226.8|26
1621818670000|2021-05-24 01:11:10|83276.3|83226.3|83283|83233|83284.4|83234.4|83276.1|83226.1|69
1621818680000|2021-05-24 01:11:20|83283.4|83233.4|83280.1|83230.1|83286.4|83236.4|83277.9|83227.9|58
1621818690000|2021-05-24 01:11:30|83280|83230|83280.2|83230.2|83285|83235|83267.1|83217.1|68
1621818700000|2021-05-24 01:11:40|83280.7|83230.7|83292.7|83242.7|83292.7|83242.7|83280.2|83230.2|51
1621818710000|2021-05-24 01:11:50|83291.8|83241.8|83281.1|83231.1|83292.7|83242.7|83279.7|83229.7|44
1621818720000|2021-05-24 01:12:00|83282.9|83232.9|83291.3|83241.3|83291.5|83241.5|83280.4|83230.4|43
1621818730000|2021-05-24 01:12:10|83291.2|83241.2|83280.5|83230.5|83292.5|83242.5|83279.6|83229.6|43
1621818740000|2021-05-24 01:12:20|83279.8|83229.8|83290|83240|83291.8|83241.8|83279.8|83229.8|41
1621818750000|2021-05-24 01:12:30|83290.3|83240.3|83290.8|83240.8|83293.1|83243.1|83289|83239|36
1621818760000|2021-05-24 01:12:40|83287.7|83237.7|83289|83239|83292.6|83242.6|83287.7|83237.7|25
1621818770000|2021-05-24 01:12:50|83289.5|83239.5|83291.2|83241.2|83292.2|83242.2|83289.2|83239.2|25
1621818780000|2021-05-24 01:13:00|83291|83241|83293|83243|83294.9|83244.9|83287.1|83237.1|49
1621818790000|2021-05-24 01:13:10|83293.9|83243.9|83291.7|83241.7|83295.6|83245.6|83289.4|83239.4|55
1621818800000|2021-05-24 01:13:20|83289.2|83239.2|83295.9|83245.9|83299.9|83249.9|83289.2|83239.2|32
1621818810000|2021-05-24 01:13:30|83295.4|83245.4|83299.5|83249.5|83300|83250|83292.9|83242.9|67
1621818820000|2021-05-24 01:13:40|83300.6|83250.6|83292|83242|83300.6|83250.6|83290.8|83240.8|47
1621818830000|2021-05-24 01:13:50|83291.5|83241.5|83291.2|83241.2|83294.5|83244.5|83290.9|83240.9|27
1621818840000|2021-05-24 01:14:00|83291|83241|83292.9|83242.9|83293.7|83243.7|83289.6|83239.6|42
1621818850000|2021-05-24 01:14:10|83293|83243|83292|83242|83294.7|83244.7|83291.1|83241.1|31
1621818860000|2021-05-24 01:14:20|83291.8|83241.8|83292.6|83242.6|83292.8|83242.8|83283.5|83233.5|38
1621818870000|2021-05-24 01:14:30|83292.9|83242.9|83291.3|83241.3|83292.9|83242.9|83291.3|83241.3|25
1621818880000|2021-05-24 01:14:40|83290.9|83240.9|83291.2|83241.2|83292.1|83242.1|83289.2|83239.2|22
1621818890000|2021-05-24 01:14:50|83291.5|83241.5|83292.9|83242.9|83294.5|83244.5|83291.5|83241.5|21
1621818900000|2021-05-24 01:15:00|83293.9|83243.9|83292.6|83242.6|83294.4|83244.4|83290.4|83240.4|38
1621818910000|2021-05-24 01:15:10|83292.7|83242.7|83291.9|83241.9|83294.7|83244.7|83291.7|83241.7|16
1621818920000|2021-05-24 01:15:20|83292.6|83242.6|83291.5|83241.5|83294.5|83244.5|83291.2|83241.2|39
1621818930000|2021-05-24 01:15:30|83291.1|83241.1|83291|83241|83291.5|83241.5|83281.9|83231.9|32
1621818940000|2021-05-24 01:15:40|83291.5|83241.5|83290.2|83240.2|83292.4|83242.4|83288.1|83238.1|32
1621818950000|2021-05-24 01:15:50|83290.1|83240.1|83289.9|83239.9|83290.7|83240.7|83288.8|83238.8|20
1621818960000|2021-05-24 01:16:00|83289.8|83239.8|83290.2|83240.2|83290.6|83240.6|83288.3|83238.3|20
1621818970000|2021-05-24 01:16:10|83289.4|83239.4|83289|83239|83290.9|83240.9|83288.2|83238.2|22
1621818980000|2021-05-24 01:16:20|83290.4|83240.4|83290.1|83240.1|83290.4|83240.4|83288.4|83238.4|18
1621818990000|2021-05-24 01:16:30|83290|83240|83290.7|83240.7|83290.8|83240.8|83290|83240|13
1621819000000|2021-05-24 01:16:40|83290.8|83240.8|83290.4|83240.4|83290.9|83240.9|83288.8|83238.8|18
1621819010000|2021-05-24 01:16:50|83290|83240|83291.1|83241.1|83292.1|83242.1|83289.8|83239.8|11
1621819020000|2021-05-24 01:17:00|83291.5|83241.5|83304.5|83254.5|83307.5|83257.5|83291.1|83241.1|40
1621819030000|2021-05-24 01:17:10|83307|83257|83294.4|83244.4|83308.3|83258.3|83292.3|83242.3|54
1621819040000|2021-05-24 01:17:20|83293.9|83243.9|83293.3|83243.3|83296.3|83246.3|83293.2|83243.2|42
1621819050000|2021-05-24 01:17:30|83294.1|83244.1|83294.4|83244.4|83294.9|83244.9|83293.7|83243.7|21
1621819060000|2021-05-24 01:17:40|83295.3|83245.3|83292.4|83242.4|83309.5|83259.5|83291.5|83241.5|55
1621819070000|2021-05-24 01:17:50|83291.6|83241.6|83293.6|83243.6|83294.1|83244.1|83282.7|83232.7|36
1621819080000|2021-05-24 01:18:00|83293.2|83243.2|83290|83240|83294|83244|83284.1|83234.1|32
1621819090000|2021-05-24 01:18:10|83291.6|83241.6|83290|83240|83292.9|83242.9|83288.3|83238.3|29
1621819100000|2021-05-24 01:18:20|83289.3|83239.3|83291.3|83241.3|83293.4|83243.4|83289.3|83239.3|37
1621819110000|2021-05-24 01:18:30|83290.8|83240.8|83291.5|83241.5|83293|83243|83290.3|83240.3|23
1621819120000|2021-05-24 01:18:40|83291.3|83241.3|83299|83249|83299|83249|83290.3|83240.3|25
1621819130000|2021-05-24 01:18:50|83299.6|83249.6|83298|83248|83301.5|83251.5|83282.5|83232.5|51
1621819140000|2021-05-24 01:19:00|83299.4|83249.4|83294.1|83244.1|83300.4|83250.4|83291.1|83241.1|43
1621819150000|2021-05-24 01:19:10|83295.5|83245.5|83294.6|83244.6|83299.6|83249.6|83285.4|83235.4|46
1621819160000|2021-05-24 01:19:20|83294.9|83244.9|83297.7|83247.7|83301|83251|83275|83225|49
1621819170000|2021-05-24 01:19:30|83297.9|83247.9|83296.7|83246.7|83298.2|83248.2|83278.3|83228.3|50
1621819180000|2021-05-24 01:19:40|83292|83242|83296.6|83246.6|83296.7|83246.7|83287|83237|25
1621819190000|2021-05-24 01:19:50|83295.6|83245.6|83297.1|83247.1|83298.7|83248.7|83288|83238|35
1621819200000|2021-05-24 01:20:00|83298.4|83248.4|83292.9|83242.9|83298.6|83248.6|83291.4|83241.4|34
1621819210000|2021-05-24 01:20:10|83292.8|83242.8|83294.4|83244.4|83301.2|83251.2|83292.6|83242.6|38
1621819220000|2021-05-24 01:20:20|83297.2|83247.2|83296.8|83246.8|83303|83253|83294.6|83244.6|29
1621819230000|2021-05-24 01:20:30|83297.4|83247.4|83297.6|83247.6|83298.8|83248.8|83294.3|83244.3|21
1621819240000|2021-05-24 01:20:40|83298.6|83248.6|83298.6|83248.6|83300.8|83250.8|83290.2|83240.2|31
1621819250000|2021-05-24 01:20:50|83296.6|83246.6|83295.4|83245.4|83299.1|83249.1|83294|83244|14
1621819260000|2021-05-24 01:21:00|83297.4|83247.4|83294.1|83244.1|83298|83248|83293.8|83243.8|20
1621819270000|2021-05-24 01:21:10|83297|83247|83300.9|83250.9|83301|83251|83294.1|83244.1|50
1621819280000|2021-05-24 01:21:20|83300.5|83250.5|83301.8|83251.8|83303.1|83253.1|83299.5|83249.5|42
1621819290000|2021-05-24 01:21:30|83301.6|83251.6|83306.6|83256.6|83307.5|83257.5|83299|83249|50
1621819300000|2021-05-24 01:21:40|83307.2|83257.2|83307.9|83257.9|83308.9|83258.9|83301.9|83251.9|43
1621819310000|2021-05-24 01:21:50|83307.7|83257.7|83304.3|83254.3|83307.9|83257.9|83297.2|83247.2|33
1621819320000|2021-05-24 01:22:00|83303.3|83253.3|83300.3|83250.3|83304.2|83254.2|83293.3|83243.3|70
1621819330000|2021-05-24 01:22:10|83298.2|83248.2|83301.9|83251.9|83305.6|83255.6|83298|83248|41
1621819340000|2021-05-24 01:22:20|83299.6|83249.6|83302.8|83252.8|83304.3|83254.3|83299.4|83249.4|31
1621819350000|2021-05-24 01:22:30|83302.6|83252.6|83298.5|83248.5|83302.9|83252.9|83289|83239|65
1621819360000|2021-05-24 01:22:40|83299.7|83249.7|83300.6|83250.6|83301.8|83251.8|83294.7|83244.7|33
1621819370000|2021-05-24 01:22:50|83302.2|83252.2|83300.9|83250.9|83303.5|83253.5|83300|83250|36
1621819380000|2021-05-24 01:23:00|83298.4|83248.4|83300.9|83250.9|83302.4|83252.4|83297.2|83247.2|39
1621819390000|2021-05-24 01:23:10|83301.5|83251.5|83301.7|83251.7|83302.7|83252.7|83300.5|83250.5|38
1621819400000|2021-05-24 01:23:20|83301.6|83251.6|83301|83251|83304.4|83254.4|83300.4|83250.4|37
1621819410000|2021-05-24 01:23:30|83300.7|83250.7|83299.6|83249.6|83303.6|83253.6|83299.2|83249.2|39
1621819420000|2021-05-24 01:23:40|83299.7|83249.7|83302.1|83252.1|83302.6|83252.6|83296.5|83246.5|28
1621819430000|2021-05-24 01:23:50|83303.4|83253.4|83304.3|83254.3|83304.3|83254.3|83299|83249|15
1621819440000|2021-05-24 01:24:00|83304.4|83254.4|83302.2|83252.2|83310.9|83260.9|83301.1|83251.1|48
1621819450000|2021-05-24 01:24:10|83300.7|83250.7|83306.8|83256.8|83307.1|83257.1|83292.6|83242.6|52
1621819460000|2021-05-24 01:24:20|83306.7|83256.7|83305.2|83255.2|83311.2|83261.2|83303.1|83253.1|27
1621819470000|2021-05-24 01:24:30|83305.3|83255.3|83306.2|83256.2|83311.4|83261.4|83298.2|83248.2|60
1621819480000|2021-05-24 01:24:40|83306.5|83256.5|83304.7|83254.7|83310.7|83260.7|83300.7|83250.7|47
1621819490000|2021-05-24 01:24:50|83304.6|83254.6|83305.6|83255.6|83307.4|83257.4|83303|83253|43
1621819500000|2021-05-24 01:25:00|83305.7|83255.7|83306.1|83256.1|83308.6|83258.6|83303.8|83253.8|38
1621819510000|2021-05-24 01:25:10|83306.2|83256.2|83309|83259|83311.1|83261.1|83305.5|83255.5|44
1621819520000|2021-05-24 01:25:20|83308.8|83258.8|83303|83253|83308.8|83258.8|83303|83253|51
1621819530000|2021-05-24 01:25:30|83303.5|83253.5|83302|83252|83307.7|83257.7|83295.6|83245.6|62
1621819540000|2021-05-24 01:25:40|83304|83254|83302.6|83252.6|83304.7|83254.7|83298.6|83248.6|40
1621819550000|2021-05-24 01:25:50|83306.6|83256.6|83303.9|83253.9|83310.8|83260.8|83303.4|83253.4|52
1621819560000|2021-05-24 01:26:00|83303.7|83253.7|83305.1|83255.1|83306.7|83256.7|83301.6|83251.6|42
1621819570000|2021-05-24 01:26:10|83307.2|83257.2|83308|83258|83311.6|83261.6|83305.8|83255.8|62
1621819580000|2021-05-24 01:26:20|83308.2|83258.2|83305|83255|83310.1|83260.1|83302.6|83252.6|53
1621819590000|2021-05-24 01:26:30|83304.5|83254.5|83304.9|83254.9|83306.5|83256.5|83302.9|83252.9|37
1621819600000|2021-05-24 01:26:40|83305.9|83255.9|83309.5|83259.5|83310|83260|83304.3|83254.3|53
1621819610000|2021-05-24 01:26:50|83309.6|83259.6|83306.1|83256.1|83309.6|83259.6|83305.5|83255.5|39
1621819620000|2021-05-24 01:27:00|83306|83256|83312.8|83262.8|83316.7|83266.7|83306|83256|41
1621819630000|2021-05-24 01:27:10|83309.5|83259.5|83314.7|83264.7|83315.3|83265.3|83302.5|83252.5|59
1621819640000|2021-05-24 01:27:20|83313.1|83263.1|83310.8|83260.8|83315.6|83265.6|83309.8|83259.8|51
1621819650000|2021-05-24 01:27:30|83310.7|83260.7|83312.3|83262.3|83312.7|83262.7|83309.8|83259.8|31
1621819660000|2021-05-24 01:27:40|83312.1|83262.1|83310.4|83260.4|83312.6|83262.6|83307.2|83257.2|42
1621819670000|2021-05-24 01:27:50|83310.3|83260.3|83304.7|83254.7|83312.7|83262.7|83304.7|83254.7|28
1621819680000|2021-05-24 01:28:00|83307.3|83257.3|83307.6|83257.6|83313|83263|83306.1|83256.1|49
1621819690000|2021-05-24 01:28:10|83307|83257|83307.2|83257.2|83315.4|83265.4|83306.8|83256.8|66
1621819700000|2021-05-24 01:28:20|83308.4|83258.4|83309|83259|83310.2|83260.2|83306.5|83256.5|62
1621819710000|2021-05-24 01:28:30|83307.8|83257.8|83307.5|83257.5|83310.1|83260.1|83307.2|83257.2|9
1621819720000|2021-05-24 01:28:40|83307.6|83257.6|83307.7|83257.7|83308.2|83258.2|83303.8|83253.8|10
1621819730000|2021-05-24 01:28:50|83307.6|83257.6|83310.4|83260.4|83311|83261|83307.2|83257.2|21
1621819740000|2021-05-24 01:29:00|83310.3|83260.3|83309|83259|83310.4|83260.4|83301.8|83251.8|34
1621819750000|2021-05-24 01:29:10|83309.1|83259.1|83308.6|83258.6|83311.3|83261.3|83306.3|83256.3|45
1621819760000|2021-05-24 01:29:20|83308.5|83258.5|83307.2|83257.2|83310.1|83260.1|83306.5|83256.5|25
1621819770000|2021-05-24 01:29:30|83307.3|83257.3|83298.7|83248.7|83309.7|83259.7|83298.4|83248.4|56
1621819780000|2021-05-24 01:29:40|83298.6|83248.6|83299.4|83249.4|83299.7|83249.7|83295.3|83245.3|58
1621819790000|2021-05-24 01:29:50|83299.5|83249.5|83290.2|83240.2|83303.5|83253.5|83290.2|83240.2|63
1621819800000|2021-05-24 01:30:00|83292.3|83242.3|83295.9|83245.9|83301.1|83251.1|83292.2|83242.2|56
1621819810000|2021-05-24 01:30:10|83296.7|83246.7|83297.9|83247.9|83299|83249|83295.2|83245.2|49
1621819820000|2021-05-24 01:30:20|83296.8|83246.8|83297.1|83247.1|83299|83249|83295.1|83245.1|42
1621819830000|2021-05-24 01:30:30|83297.3|83247.3|83296.9|83246.9|83297.3|83247.3|83294.9|83244.9|31
1621819840000|2021-05-24 01:30:40|83296.8|83246.8|83295|83245|83297|83247|83294.6|83244.6|34
1621819850000|2021-05-24 01:30:50|83295.3|83245.3|83295.5|83245.5|83297.5|83247.5|83293.2|83243.2|54
1621819860000|2021-05-24 01:31:00|83294.8|83244.8|83295.1|83245.1|83299.8|83249.8|83293.1|83243.1|48
1621819870000|2021-05-24 01:31:10|83294.6|83244.6|83294.7|83244.7|83301.9|83251.9|83293.9|83243.9|54
1621819880000|2021-05-24 01:31:20|83295.3|83245.3|83296.6|83246.6|83298|83248|83293.7|83243.7|50
1621819890000|2021-05-24 01:31:30|83297.8|83247.8|83294.7|83244.7|83300.7|83250.7|83294.7|83244.7|54
1621819900000|2021-05-24 01:31:40|83294.9|83244.9|83290.6|83240.6|83298.4|83248.4|83290.6|83240.6|51
1621819910000|2021-05-24 01:31:50|83290.2|83240.2|83292.3|83242.3|83296.1|83246.1|83290.2|83240.2|58
1621819920000|2021-05-24 01:32:00|83291.5|83241.5|83284.9|83234.9|83293.5|83243.5|83278|83228|71
1621819930000|2021-05-24 01:32:10|83284.5|83234.5|83281.4|83231.4|83285.1|83235.1|83280.1|83230.1|42
1621819940000|2021-05-24 01:32:20|83281.7|83231.7|83284.8|83234.8|83284.8|83234.8|83280.6|83230.6|47
1621819950000|2021-05-24 01:32:30|83284.4|83234.4|83285.3|83235.3|83292.1|83242.1|83277.1|83227.1|71
1621819960000|2021-05-24 01:32:40|83284.9|83234.9|83291.2|83241.2|83291.3|83241.3|83276.7|83226.7|76
1621819970000|2021-05-24 01:32:50|83291.6|83241.6|83293.7|83243.7|83294|83244|83288.9|83238.9|27
1621819980000|2021-05-24 01:33:00|83293.6|83243.6|83279.7|83229.7|83293.8|83243.8|83277.9|83227.9|60
1621819990000|2021-05-24 01:33:10|83278.8|83228.8|83277.7|83227.7|83280|83230|83277|83227|27
1621820000000|2021-05-24 01:33:20|83277.8|83227.8|83275.4|83225.4|83280|83230|83275.4|83225.4|25
1621820010000|2021-05-24 01:33:30|83275.9|83225.9|83260.5|83210.5|83277.4|83227.4|83259.7|83209.7|53
1621820020000|2021-05-24 01:33:40|83261.1|83211.1|83263.3|83213.3|83264.4|83214.4|83260.1|83210.1|49
1621820030000|2021-05-24 01:33:50|83262.2|83212.2|83267.5|83217.5|83267.5|83217.5|83261.8|83211.8|48
1621820040000|2021-05-24 01:34:00|83267.7|83217.7|83273.9|83223.9|83277.3|83227.3|83267.1|83217.1|59
1621820050000|2021-05-24 01:34:10|83273.7|83223.7|83277.4|83227.4|83278.6|83228.6|83272.8|83222.8|59
1621820060000|2021-05-24 01:34:20|83277.7|83227.7|83274.3|83224.3|83279.8|83229.8|83274.3|83224.3|41
1621820070000|2021-05-24 01:34:30|83274.2|83224.2|83274.4|83224.4|83274.4|83224.4|83273|83223|25
1621820080000|2021-05-24 01:34:40|83274.5|83224.5|83278|83228|83278|83228|83274.1|83224.1|17
1621820090000|2021-05-24 01:34:50|83278.2|83228.2|83277|83227|83279.2|83229.2|83275.5|83225.5|40
1621820100000|2021-05-24 01:35:00|83277.1|83227.1|83272.7|83222.7|83277.1|83227.1|83272.6|83222.6|47
1621820110000|2021-05-24 01:35:10|83273|83223|83274.3|83224.3|83274.3|83224.3|83271.3|83221.3|37
1621820120000|2021-05-24 01:35:20|83273.8|83223.8|83273.7|83223.7|83275.4|83225.4|83269.8|83219.8|44
1621820130000|2021-05-24 01:35:30|83273.6|83223.6|83278.3|83228.3|83280.5|83230.5|83273.6|83223.6|49
1621820140000|2021-05-24 01:35:40|83278.8|83228.8|83277.9|83227.9|83280|83230|83276|83226|43
1621820150000|2021-05-24 01:35:50|83279|83229|83278.2|83228.2|83279.3|83229.3|83276.8|83226.8|44
1621820160000|2021-05-24 01:36:00|83278.3|83228.3|83276.8|83226.8|83278.4|83228.4|83274.5|83224.5|46
1621820170000|2021-05-24 01:36:10|83277.2|83227.2|83283.6|83233.6|83287.1|83237.1|83277|83227|60
1621820180000|2021-05-24 01:36:20|83283.9|83233.9|83284.1|83234.1|83284.8|83234.8|83282.1|83232.1|38
1621820190000|2021-05-24 01:36:30|83283.8|83233.8|83277.5|83227.5|83284.3|83234.3|83275.7|83225.7|57
1621820200000|2021-05-24 01:36:40|83277.6|83227.6|83280.5|83230.5|83280.7|83230.7|83277.6|83227.6|35
1621820210000|2021-05-24 01:36:50|83280.9|83230.9|83278.5|83228.5|83281.7|83231.7|83278.5|83228.5|34
1621820220000|2021-05-24 01:37:00|83279.6|83229.6|83282.7|83232.7|83283.2|83233.2|83278|83228|42
1621820230000|2021-05-24 01:37:10|83282.2|83232.2|83280.6|83230.6|83285.5|83235.5|83280|83230|46
1621820240000|2021-05-24 01:37:20|83280.9|83230.9|83278.1|83228.1|83280.9|83230.9|83276|83226|32
1621820250000|2021-05-24 01:37:30|83280.6|83230.6|83280.2|83230.2|83283|83233|83277.5|83227.5|47
1621820260000|2021-05-24 01:37:40|83279|83229|83281.5|83231.5|83284|83234|83277.3|83227.3|35
1621820270000|2021-05-24 01:37:50|83280.6|83230.6|83282.1|83232.1|83283.2|83233.2|83279.4|83229.4|58
1621820280000|2021-05-24 01:38:00|83281.3|83231.3|83274.8|83224.8|83282.7|83232.7|83274.6|83224.6|56
1621820290000|2021-05-24 01:38:10|83275|83225|83275.5|83225.5|83276.6|83226.6|83273.1|83223.1|49
1621820300000|2021-05-24 01:38:20|83276.6|83226.6|83285.4|83235.4|83285.5|83235.5|83275.3|83225.3|65
1621820310000|2021-05-24 01:38:30|83285.3|83235.3|83286.5|83236.5|83289.3|83239.3|83283.6|83233.6|51
1621820320000|2021-05-24 01:38:40|83285.9|83235.9|83285.2|83235.2|83290|83240|83283.9|83233.9|41
1621820330000|2021-05-24 01:38:50|83286|83236|83282.2|83232.2|83286|83236|83280.7|83230.7|47
1621820340000|2021-05-24 01:39:00|83283.4|83233.4|83283.3|83233.3|83288.8|83238.8|83281.1|83231.1|16
1621820350000|2021-05-24 01:39:10|83283.1|83233.1|83285.9|83235.9|83286.2|83236.2|83281.2|83231.2|60
1621820360000|2021-05-24 01:39:20|83284.8|83234.8|83284.6|83234.6|83285.7|83235.7|83282.3|83232.3|39
1621820370000|2021-05-24 01:39:30|83284.3|83234.3|83285.5|83235.5|83285.7|83235.7|83282.1|83232.1|44
1621820380000|2021-05-24 01:39:40|83284.3|83234.3|83270.9|83220.9|83288.2|83238.2|83269.1|83219.1|61
1621820390000|2021-05-24 01:39:50|83270.1|83220.1|83271.1|83221.1|83273.4|83223.4|83264.2|83214.2|68
1621820400000|2021-05-24 01:40:00|83271|83221|83266.7|83216.7|83273.5|83223.5|83264.8|83214.8|59
1621820410000|2021-05-24 01:40:10|83267.4|83217.4|83266.8|83216.8|83268.8|83218.8|83266.5|83216.5|47
1621820420000|2021-05-24 01:40:20|83266.9|83216.9|83269.5|83219.5|83269.9|83219.9|83266.4|83216.4|60
1621820430000|2021-05-24 01:40:30|83269.3|83219.3|83268.7|83218.7|83270.3|83220.3|83267.7|83217.7|22
1621820440000|2021-05-24 01:40:40|83270.2|83220.2|83270.7|83220.7|83273.5|83223.5|83268.3|83218.3|37
1621820450000|2021-05-24 01:40:50|83270.8|83220.8|83272|83222|83273|83223|83268.6|83218.6|60
1621820460000|2021-05-24 01:41:00|83272.2|83222.2|83271.2|83221.2|83273.3|83223.3|83268.7|83218.7|67
1621820470000|2021-05-24 01:41:10|83271.1|83221.1|83268.8|83218.8|83271.1|83221.1|83265.6|83215.6|63
1621820480000|2021-05-24 01:41:20|83269|83219|83266.9|83216.9|83269.8|83219.8|83264.3|83214.3|60
1621820490000|2021-05-24 01:41:30|83266.8|83216.8|83264.8|83214.8|83266.9|83216.9|83263.6|83213.6|45
1621820500000|2021-05-24 01:41:40|83264.7|83214.7|83264|83214|83267.4|83217.4|83263.2|83213.2|34
1621820510000|2021-05-24 01:41:50|83263.6|83213.6|83263.7|83213.7|83265.3|83215.3|83262|83212|20
1621820520000|2021-05-24 01:42:00|83264.4|83214.4|83265.4|83215.4|83265.7|83215.7|83263.4|83213.4|43
1621820530000|2021-05-24 01:42:10|83266|83216|83268.2|83218.2|83268.6|83218.6|83263.6|83213.6|42
1621820540000|2021-05-24 01:42:20|83268.4|83218.4|83270.5|83220.5|83275|83225|83265.5|83215.5|53
1621820550000|2021-05-24 01:42:30|83269.8|83219.8|83266.1|83216.1|83273|83223|83265.1|83215.1|38
1621820560000|2021-05-24 01:42:40|83266.5|83216.5|83265.9|83215.9|83267.5|83217.5|83265.3|83215.3|25
1621820570000|2021-05-24 01:42:50|83265.5|83215.5|83270.2|83220.2|83276.9|83226.9|83265.2|83215.2|66
1621820580000|2021-05-24 01:43:00|83269.9|83219.9|83269.7|83219.7|83274.2|83224.2|83269|83219|61
1621820590000|2021-05-24 01:43:10|83270.5|83220.5|83269|83219|83270.5|83220.5|83267.6|83217.6|34
1621820600000|2021-05-24 01:43:20|83268.9|83218.9|83269.2|83219.2|83275.1|83225.1|83266.4|83216.4|24
1621820610000|2021-05-24 01:43:30|83268.8|83218.8|83268|83218|83269.1|83219.1|83267|83217|35
1621820620000|2021-05-24 01:43:40|83268.2|83218.2|83269.1|83219.1|83269.4|83219.4|83266.8|83216.8|25
1621820630000|2021-05-24 01:43:50|83269.6|83219.6|83269.8|83219.8|83271.8|83221.8|83267|83217|24
1621820640000|2021-05-24 01:44:00|83269.6|83219.6|83267.2|83217.2|83269.6|83219.6|83266.9|83216.9|23
1621820650000|2021-05-24 01:44:10|83267.4|83217.4|83261.8|83211.8|83267.7|83217.7|83261.8|83211.8|50
1621820660000|2021-05-24 01:44:20|83261.3|83211.3|83255.9|83205.9|83265.5|83215.5|83255.9|83205.9|50
1621820670000|2021-05-24 01:44:30|83256.6|83206.6|83256.4|83206.4|83260.3|83210.3|83254.9|83204.9|20
1621820680000|2021-05-24 01:44:40|83256.2|83206.2|83253.4|83203.4|83256.2|83206.2|83251.7|83201.7|50
1621820690000|2021-05-24 01:44:50|83253.6|83203.6|83252|83202|83254.5|83204.5|83252|83202|44
1621820700000|2021-05-24 01:45:00|83254.3|83204.3|83250.7|83200.7|83254.3|83204.3|83249.1|83199.1|35
1621820710000|2021-05-24 01:45:10|83249.4|83199.4|83250|83200|83252.8|83202.8|83248.3|83198.3|22
1621820720000|2021-05-24 01:45:20|83250.2|83200.2|83252.7|83202.7|83254.6|83204.6|83249.4|83199.4|51
1621820730000|2021-05-24 01:45:30|83253.3|83203.3|83248.6|83198.6|83255.8|83205.8|83247.3|83197.3|57
1621820740000|2021-05-24 01:45:40|83248.7|83198.7|83246.6|83196.6|83249.9|83199.9|83246.6|83196.6|42
1621820750000|2021-05-24 01:45:50|83247.7|83197.7|83249.9|83199.9|83250.6|83200.6|83247|83197|44
1621820760000|2021-05-24 01:46:00|83248.8|83198.8|83249.7|83199.7|83251|83201|83248.8|83198.8|31
1621820770000|2021-05-24 01:46:10|83249.8|83199.8|83250.8|83200.8|83251.6|83201.6|83248.1|83198.1|43
1621820780000|2021-05-24 01:46:20|83250.7|83200.7|83249.5|83199.5|83251|83201|83249.2|83199.2|16
1621820790000|2021-05-24 01:46:30|83249.7|83199.7|83250.8|83200.8|83251|83201|83248.3|83198.3|26
1621820800000|2021-05-24 01:46:40|83250.6|83200.6|83250.9|83200.9|83252|83202|83249.5|83199.5|31
1621820810000|2021-05-24 01:46:50|83251.1|83201.1|83248.3|83198.3|83251.4|83201.4|83248.1|83198.1|35
1621820820000|2021-05-24 01:47:00|83248.9|83198.9|83244.2|83194.2|83250|83200|83244.2|83194.2|35
1621820830000|2021-05-24 01:47:10|83243.9|83193.9|83245.6|83195.6|83246.7|83196.7|83243.2|83193.2|52
1621820840000|2021-05-24 01:47:20|83244.5|83194.5|83245.7|83195.7|83247.8|83197.8|83244.3|83194.3|48
1621820850000|2021-05-24 01:47:30|83246.9|83196.9|83246.5|83196.5|83247.5|83197.5|83245.1|83195.1|32
1621820860000|2021-05-24 01:47:40|83246.7|83196.7|83246.1|83196.1|83253.8|83203.8|83245.7|83195.7|59
1621820870000|2021-05-24 01:47:50|83246.2|83196.2|83245.4|83195.4|83248|83198|83245.4|83195.4|34
1621820880000|2021-05-24 01:48:00|83246|83196|83246.4|83196.4|83250.3|83200.3|83244.6|83194.6|62
1621820890000|2021-05-24 01:48:10|83247.3|83197.3|83246|83196|83247.6|83197.6|83245.8|83195.8|45
1621820900000|2021-05-24 01:48:20|83247.1|83197.1|83247.8|83197.8|83248.6|83198.6|83244.8|83194.8|66
1621820910000|2021-05-24 01:48:30|83247.5|83197.5|83245.4|83195.4|83248.2|83198.2|83245.2|83195.2|34
1621820920000|2021-05-24 01:48:40|83246.2|83196.2|83245.4|83195.4|83246.9|83196.9|83245|83195|34
1621820930000|2021-05-24 01:48:50|83245.6|83195.6|83247.3|83197.3|83247.9|83197.9|83245.3|83195.3|38
1621820940000|2021-05-24 01:49:00|83247.7|83197.7|83246.5|83196.5|83248|83198|83245.9|83195.9|35
1621820950000|2021-05-24 01:49:10|83246.6|83196.6|83246|83196|83247.9|83197.9|83246|83196|36
1621820960000|2021-05-24 01:49:20|83246.4|83196.4|83250.6|83200.6|83252.9|83202.9|83245.7|83195.7|52
1621820970000|2021-05-24 01:49:30|83250.8|83200.8|83247.5|83197.5|83254.5|83204.5|83247.3|83197.3|50
1621820980000|2021-05-24 01:49:40|83247.6|83197.6|83249.7|83199.7|83251.6|83201.6|83245.6|83195.6|39
1621820990000|2021-05-24 01:49:50|83250.5|83200.5|83247.6|83197.6|83251.8|83201.8|83247.1|83197.1|38
1621821000000|2021-05-24 01:50:00|83246.2|83196.2|83249.1|83199.1|83250.9|83200.9|83246.2|83196.2|41
1621821010000|2021-05-24 01:50:10|83249|83199|83249.5|83199.5|83250.2|83200.2|83248.3|83198.3|30
1621821020000|2021-05-24 01:50:20|83249.3|83199.3|83251.2|83201.2|83254.7|83204.7|83249.2|83199.2|36
1621821030000|2021-05-24 01:50:30|83250.1|83200.1|83249|83199|83261.5|83211.5|83248.2|83198.2|14
1621821040000|2021-05-24 01:50:40|83250.2|83200.2|83248.9|83198.9|83252.9|83202.9|83248|83198|25
1621821050000|2021-05-24 01:50:50|83249|83199|83249.3|83199.3|83253.5|83203.5|83249|83199|34
1621821060000|2021-05-24 01:51:00|83250.5|83200.5|83248.8|83198.8|83251.6|83201.6|83248.2|83198.2|20
1621821070000|2021-05-24 01:51:10|83248|83198|83250.8|83200.8|83251.6|83201.6|83245.3|83195.3|57
1621821080000|2021-05-24 01:51:20|83250.6|83200.6|83245.2|83195.2|83250.9|83200.9|83245.2|83195.2|20
1621821090000|2021-05-24 01:51:30|83244.8|83194.8|83245.8|83195.8|83246.3|83196.3|83244.1|83194.1|33
1621821100000|2021-05-24 01:51:40|83245.3|83195.3|83245|83195|83245.4|83195.4|83244.8|83194.8|17
1621821110000|2021-05-24 01:51:50|83245.1|83195.1|83246.7|83196.7|83246.7|83196.7|83244.3|83194.3|19
1621821120000|2021-05-24 01:52:00|83245.8|83195.8|83251.2|83201.2|83252.3|83202.3|83245.4|83195.4|40
1621821130000|2021-05-24 01:52:10|83250.6|83200.6|83249.7|83199.7|83250.9|83200.9|83249.6|83199.6|47
1621821140000|2021-05-24 01:52:20|83249.6|83199.6|83251.1|83201.1|83251.1|83201.1|83247.9|83197.9|39
1621821150000|2021-05-24 01:52:30|83250.7|83200.7|83253.2|83203.2|83254.5|83204.5|83249.6|83199.6|57
1621821160000|2021-05-24 01:52:40|83251.4|83201.4|83252.3|83202.3|83256.4|83206.4|83250.5|83200.5|57
1621821170000|2021-05-24 01:52:50|83252.2|83202.2|83252.7|83202.7|83253.6|83203.6|83250.3|83200.3|43
1621821180000|2021-05-24 01:53:00|83252.8|83202.8|83248.7|83198.7|83252.9|83202.9|83248.7|83198.7|36
1621821190000|2021-05-24 01:53:10|83248.4|83198.4|83247.5|83197.5|83249.4|83199.4|83245.3|83195.3|48
1621821200000|2021-05-24 01:53:20|83246.7|83196.7|83245.7|83195.7|83247.9|83197.9|83244.5|83194.5|40
1621821210000|2021-05-24 01:53:30|83245.9|83195.9|83250.7|83200.7|83251.1|83201.1|83245.7|83195.7|31
1621821220000|2021-05-24 01:53:40|83250.9|83200.9|83247|83197|83251|83201|83246.6|83196.6|24
1621821230000|2021-05-24 01:53:50|83247.1|83197.1|83248.3|83198.3|83255.2|83205.2|83247.1|83197.1|50
1621821240000|2021-05-24 01:54:00|83248.9|83198.9|83250.3|83200.3|83253.4|83203.4|83247.7|83197.7|40
1621821250000|2021-05-24 01:54:10|83250.6|83200.6|83243.5|83193.5|83250.6|83200.6|83240.6|83190.6|48
1621821260000|2021-05-24 01:54:20|83244.1|83194.1|83241.7|83191.7|83244.1|83194.1|83238.3|83188.3|58
1621821270000|2021-05-24 01:54:30|83241.5|83191.5|83239.4|83189.4|83242.5|83192.5|83237.8|83187.8|57
1621821280000|2021-05-24 01:54:40|83239.5|83189.5|83231.3|83181.3|83240.2|83190.2|83231.3|83181.3|53
1621821290000|2021-05-24 01:54:50|83231.5|83181.5|83234|83184|83234.2|83184.2|83231.1|83181.1|33
1621821300000|2021-05-24 01:55:00|83234.2|83184.2|83233|83183|83238.8|83188.8|83231.8|83181.8|26
1621821310000|2021-05-24 01:55:10|83233.9|83183.9|83231.2|83181.2|83233.9|83183.9|83229.3|83179.3|51
1621821320000|2021-05-24 01:55:20|83231.5|83181.5|83237.6|83187.6|83240.7|83190.7|83229.9|83179.9|54
1621821330000|2021-05-24 01:55:30|83236.5|83186.5|83237.9|83187.9|83244.4|83194.4|83235.6|83185.6|62
1621821340000|2021-05-24 01:55:40|83239.5|83189.5|83234.8|83184.8|83240.9|83190.9|83234.7|83184.7|50
1621821350000|2021-05-24 01:55:50|83234.1|83184.1|83242.7|83192.7|83242.7|83192.7|83234.1|83184.1|40
1621821360000|2021-05-24 01:56:00|83239.5|83189.5|83237.9|83187.9|83241.3|83191.3|83235|83185|48
1621821370000|2021-05-24 01:56:10|83236.7|83186.7|83242.5|83192.5|83244|83194|83236.7|83186.7|49
1621821380000|2021-05-24 01:56:20|83242|83192|83244.3|83194.3|83245.4|83195.4|83239.2|83189.2|53
1621821390000|2021-05-24 01:56:30|83245|83195|83240.1|83190.1|83245|83195|83239.4|83189.4|55
1621821400000|2021-05-24 01:56:40|83240|83190|83240.4|83190.4|83243.8|83193.8|83239.7|83189.7|41
1621821410000|2021-05-24 01:56:50|83242.1|83192.1|83241.9|83191.9|83242.6|83192.6|83238.6|83188.6|45
1621821420000|2021-05-24 01:57:00|83241.8|83191.8|83238.9|83188.9|83245.1|83195.1|83238.6|83188.6|53
1621821430000|2021-05-24 01:57:10|83238.5|83188.5|83238.9|83188.9|83240.9|83190.9|83237.9|83187.9|41
1621821440000|2021-05-24 01:57:20|83238.7|83188.7|83238.6|83188.6|83239.8|83189.8|83237.4|83187.4|28
1621821450000|2021-05-24 01:57:30|83238|83188|83238.6|83188.6|83240.9|83190.9|83237.7|83187.7|42
1621821460000|2021-05-24 01:57:40|83238.7|83188.7|83236.1|83186.1|83241.8|83191.8|83236.1|83186.1|33
1621821470000|2021-05-24 01:57:50|83235.9|83185.9|83235.3|83185.3|83236.4|83186.4|83234.6|83184.6|27
1621821480000|2021-05-24 01:58:00|83235.4|83185.4|83234.9|83184.9|83236.1|83186.1|83234.3|83184.3|22
1621821490000|2021-05-24 01:58:10|83236|83186|83240.3|83190.3|83240.3|83190.3|83232.9|83182.9|53
1621821500000|2021-05-24 01:58:20|83240|83190|83238.2|83188.2|83242.5|83192.5|83236.1|83186.1|70
1621821510000|2021-05-24 01:58:30|83239.6|83189.6|83239.4|83189.4|83242.8|83192.8|83238.5|83188.5|32
1621821520000|2021-05-24 01:58:40|83240.8|83190.8|83240.5|83190.5|83246.1|83196.1|83240.5|83190.5|36
1621821530000|2021-05-24 01:58:50|83241.3|83191.3|83242.5|83192.5|83243.2|83193.2|83237.9|83187.9|31
1621821540000|2021-05-24 01:59:00|83242|83192|83240.7|83190.7|83242.2|83192.2|83240.7|83190.7|34
1621821550000|2021-05-24 01:59:10|83241|83191|83240|83190|83241|83191|83238.8|83188.8|30
1621821560000|2021-05-24 01:59:20|83242|83192|83234.9|83184.9|83242|83192|83234.7|83184.7|39
1621821570000|2021-05-24 01:59:30|83236|83186|83235.6|83185.6|83236|83186|83232.4|83182.4|26
1621821580000|2021-05-24 01:59:40|83235|83185|83235.1|83185.1|83239.4|83189.4|83232.8|83182.8|79
1621821590000|2021-05-24 01:59:50|83236.3|83186.3|83235.1|83185.1|83242|83192|83233|83183|61
1621821600000|2021-05-24 02:00:00|83237.5|83187.5|83235.2|83185.2|83238.9|83188.9|83229.6|83179.6|65
1621821610000|2021-05-24 02:00:10|83235.4|83185.4|83236.1|83186.1|83240.3|83190.3|83235|83185|49
1621821620000|2021-05-24 02:00:20|83236.4|83186.4|83235.3|83185.3|83236.4|83186.4|83231.3|83181.3|41
1621821630000|2021-05-24 02:00:30|83234.9|83184.9|83240.9|83190.9|83244.8|83194.8|83234.8|83184.8|41
1621821640000|2021-05-24 02:00:40|83241|83191|83240.4|83190.4|83245.6|83195.6|83238.5|83188.5|37
1621821650000|2021-05-24 02:00:50|83240.3|83190.3|83242.4|83192.4|83247.2|83197.2|83238.4|83188.4|49
1621821660000|2021-05-24 02:01:00|83243|83193|83248.6|83198.6|83248.6|83198.6|83238.2|83188.2|54
1621821670000|2021-05-24 02:01:10|83247|83197|83248.9|83198.9|83250.1|83200.1|83245.7|83195.7|48
1621821680000|2021-05-24 02:01:20|83250.1|83200.1|83238.7|83188.7|83252.5|83202.5|83235.6|83185.6|61
1621821690000|2021-05-24 02:01:30|83236.8|83186.8|83235.4|83185.4|83239.3|83189.3|83235.3|83185.3|56
1621821700000|2021-05-24 02:01:40|83235.6|83185.6|83242.3|83192.3|83242.3|83192.3|83235|83185|47
1621821710000|2021-05-24 02:01:50|83245.4|83195.4|83241.4|83191.4|83245.4|83195.4|83235|83185|41
1621821720000|2021-05-24 02:02:00|83241.6|83191.6|83241.1|83191.1|83246|83196|83238.7|83188.7|53
1621821730000|2021-05-24 02:02:10|83240.9|83190.9|83243|83193|83243|83193|83240.9|83190.9|23
1621821740000|2021-05-24 02:02:20|83243.2|83193.2|83261.4|83211.4|83263.3|83213.3|83239.5|83189.5|64
1621821750000|2021-05-24 02:02:30|83261.6|83211.6|83256.2|83206.2|83264.1|83214.1|83247.6|83197.6|74
1621821760000|2021-05-24 02:02:40|83248.8|83198.8|83252.9|83202.9|83259.1|83209.1|83243.8|83193.8|68
1621821770000|2021-05-24 02:02:50|83252.8|83202.8|83248.8|83198.8|83254.8|83204.8|83240.2|83190.2|66
1621821780000|2021-05-24 02:03:00|83247|83197|83243.5|83193.5|83247.5|83197.5|83243.4|83193.4|35
1621821790000|2021-05-24 02:03:10|83244|83194|83253|83203|83257|83207|83243.1|83193.1|35
1621821800000|2021-05-24 02:03:20|83252.7|83202.7|83253.8|83203.8|83254.1|83204.1|83252|83202|21
1621821810000|2021-05-24 02:03:30|83254.3|83204.3|83254.5|83204.5|83254.7|83204.7|83253.8|83203.8|10
1621821820000|2021-05-24 02:03:40|83254.3|83204.3|83261.3|83211.3|83261.4|83211.4|83253.7|83203.7|27
1621821830000|2021-05-24 02:03:50|83261.2|83211.2|83252.5|83202.5|83261.2|83211.2|83247.1|83197.1|58
1621821840000|2021-05-24 02:04:00|83258.9|83208.9|83247.2|83197.2|83263.8|83213.8|83243.8|83193.8|63
1621821850000|2021-05-24 02:04:10|83251.1|83201.1|83252.3|83202.3|83255.3|83205.3|83243.5|83193.5|51
1621821860000|2021-05-24 02:04:20|83252.4|83202.4|83255.4|83205.4|83256.8|83206.8|83244|83194|36
1621821870000|2021-05-24 02:04:30|83255.1|83205.1|83244.9|83194.9|83256.7|83206.7|83242.3|83192.3|18
1621821880000|2021-05-24 02:04:40|83244|83194|83246.5|83196.5|83257.7|83207.7|83242.1|83192.1|50
1621821890000|2021-05-24 02:04:50|83245.9|83195.9|83251.4|83201.4|83262.7|83212.7|83245.9|83195.9|54
1621821900000|2021-05-24 02:05:00|83251.7|83201.7|83257|83207|83260.1|83210.1|83243.5|83193.5|44
1621821910000|2021-05-24 02:05:10|83258|83208|83247.8|83197.8|83259.9|83209.9|83241.1|83191.1|58
1621821920000|2021-05-24 02:05:20|83254.1|83204.1|83255.1|83205.1|83256.2|83206.2|83235|83185|53
1621821930000|2021-05-24 02:05:30|83241.6|83191.6|83255.4|83205.4|83255.7|83205.7|83234.3|83184.3|60
1621821940000|2021-05-24 02:05:40|83255.6|83205.6|83229.8|83179.8|83256.9|83206.9|83229.8|83179.8|72
1621821950000|2021-05-24 02:05:50|83231.5|83181.5|83226.7|83176.7|83257.4|83207.4|83226.7|83176.7|54
1621821960000|2021-05-24 02:06:00|83229.4|83179.4|83240.5|83190.5|83253.5|83203.5|83227.9|83177.9|67
1621821970000|2021-05-24 02:06:10|83230.5|83180.5|83239|83189|83255.9|83205.9|83230.5|83180.5|60
1621821980000|2021-05-24 02:06:20|83233.1|83183.1|83254.4|83204.4|83256.4|83206.4|83230.6|83180.6|52
1621821990000|2021-05-24 02:06:30|83254.6|83204.6|83238.4|83188.4|83256.8|83206.8|83231.5|83181.5|45
1621822000000|2021-05-24 02:06:40|83233.1|83183.1|83255.6|83205.6|83256.1|83206.1|83232.3|83182.3|32
1621822010000|2021-05-24 02:06:50|83256|83206|83255.4|83205.4|83256|83206|83235.6|83185.6|55
1621822020000|2021-05-24 02:07:00|83254|83204|83229|83179|83256.6|83206.6|83228.4|83178.4|59
1621822030000|2021-05-24 02:07:10|83235.9|83185.9|83224.7|83174.7|83250.7|83200.7|83223.3|83173.3|66
1621822040000|2021-05-24 02:07:20|83224.4|83174.4|83231.2|83181.2|83248|83198|83224.4|83174.4|49
1621822050000|2021-05-24 02:07:30|83235.1|83185.1|83254.7|83204.7|83258.9|83208.9|83228.9|83178.9|53
1621822060000|2021-05-24 02:07:40|83254.6|83204.6|83254.5|83204.5|83259.6|83209.6|83232.2|83182.2|59
1621822070000|2021-05-24 02:07:50|83256.7|83206.7|83252.9|83202.9|83256.7|83206.7|83233.5|83183.5|47
1621822080000|2021-05-24 02:08:00|83239.6|83189.6|83248.7|83198.7|83259|83209|83232.4|83182.4|61
1621822090000|2021-05-24 02:08:10|83252.7|83202.7|83240.9|83190.9|83256.3|83206.3|83235.8|83185.8|66
1621822100000|2021-05-24 02:08:20|83240|83190|83251.2|83201.2|83252.8|83202.8|83234.7|83184.7|39
1621822110000|2021-05-24 02:08:30|83251.5|83201.5|83240.6|83190.6|83256.2|83206.2|83231.9|83181.9|58
1621822120000|2021-05-24 02:08:40|83239.6|83189.6|83238.3|83188.3|83252|83202|83231.2|83181.2|65
1621822130000|2021-05-24 02:08:50|83249|83199|83239.3|83189.3|83254.8|83204.8|83229.9|83179.9|49
1621822140000|2021-05-24 02:09:00|83239.6|83189.6|83236.9|83186.9|83253.2|83203.2|83230.9|83180.9|70
1621822150000|2021-05-24 02:09:10|83240.1|83190.1|83237.1|83187.1|83253.1|83203.1|83231.5|83181.5|63
1621822160000|2021-05-24 02:09:20|83234.2|83184.2|83236.3|83186.3|83253|83203|83233.5|83183.5|53
1621822170000|2021-05-24 02:09:30|83240.5|83190.5|83245.1|83195.1|83255.9|83205.9|83232|83182|73
1621822180000|2021-05-24 02:09:40|83240.6|83190.6|83239.7|83189.7|83254.8|83204.8|83236.1|83186.1|73
1621822190000|2021-05-24 02:09:50|83240.1|83190.1|83238.4|83188.4|83256.4|83206.4|83237.2|83187.2|76
1621822200000|2021-05-24 02:10:00|83251.3|83201.3|83251.3|83201.3|83259.4|83209.4|83238.9|83188.9|77
1621822210000|2021-05-24 02:10:10|83251.7|83201.7|83246|83196|83253.5|83203.5|83237.8|83187.8|61
1621822220000|2021-05-24 02:10:20|83247|83197|83237.6|83187.6|83255.3|83205.3|83235.6|83185.6|69
1621822230000|2021-05-24 02:10:30|83236.8|83186.8|83238.6|83188.6|83256.7|83206.7|83236.2|83186.2|76
1621822240000|2021-05-24 02:10:40|83239.5|83189.5|83244.1|83194.1|83256.3|83206.3|83237.6|83187.6|73
1621822250000|2021-05-24 02:10:50|83251.1|83201.1|83252.1|83202.1|83254.6|83204.6|83237.5|83187.5|76
1621822260000|2021-05-24 02:11:00|83245.9|83195.9|83249.3|83199.3|83255.2|83205.2|83237.2|83187.2|73
1621822270000|2021-05-24 02:11:10|83250.3|83200.3|83245.8|83195.8|83255.4|83205.4|83234|83184|75
1621822280000|2021-05-24 02:11:20|83251|83201|83244.6|83194.6|83257.9|83207.9|83238.4|83188.4|45
1621822290000|2021-05-24 02:11:30|83248.4|83198.4|83255.6|83205.6|83264.4|83214.4|83239.2|83189.2|68
1621822300000|2021-05-24 02:11:40|83255|83205|83248.3|83198.3|83264.4|83214.4|83242.4|83192.4|71
1621822310000|2021-05-24 02:11:50|83243.2|83193.2|83239.7|83189.7|83246.6|83196.6|83239.2|83189.2|56
1621822320000|2021-05-24 02:12:00|83239.3|83189.3|83242.7|83192.7|83250.9|83200.9|83239.3|83189.3|64
1621822330000|2021-05-24 02:12:10|83244.3|83194.3|83251.5|83201.5|83252.2|83202.2|83242.5|83192.5|46
1621822340000|2021-05-24 02:12:20|83240.9|83190.9|83242.9|83192.9|83246|83196|83240.1|83190.1|12
1621822350000|2021-05-24 02:12:30|83240|83190|83241.2|83191.2|83245.1|83195.1|83239.1|83189.1|59
1621822360000|2021-05-24 02:12:40|83241.5|83191.5|83243.2|83193.2|83246.7|83196.7|83241.5|83191.5|43
1621822370000|2021-05-24 02:12:50|83243|83193|83239.2|83189.2|83243.3|83193.3|83238.9|83188.9|34
1621822380000|2021-05-24 02:13:00|83239.4|83189.4|83241.6|83191.6|83245.8|83195.8|83238.9|83188.9|53
1621822390000|2021-05-24 02:13:10|83242.6|83192.6|83243.5|83193.5|83244.6|83194.6|83239.9|83189.9|62
1621822400000|2021-05-24 02:13:20|83243.7|83193.7|83243.2|83193.2|83244.5|83194.5|83239.7|83189.7|60
1621822410000|2021-05-24 02:13:30|83244.3|83194.3|83247|83197|83250.3|83200.3|83241.6|83191.6|66
1621822420000|2021-05-24 02:13:40|83246.9|83196.9|83239.6|83189.6|83247.4|83197.4|83238.3|83188.3|69
1621822430000|2021-05-24 02:13:50|83239.2|83189.2|83240.2|83190.2|83242.2|83192.2|83237.9|83187.9|69
1621822440000|2021-05-24 02:14:00|83242|83192|83245.1|83195.1|83247.9|83197.9|83238.2|83188.2|49
1621822450000|2021-05-24 02:14:10|83243.2|83193.2|83243.8|83193.8|83245.1|83195.1|83241.8|83191.8|29
1621822460000|2021-05-24 02:14:20|83242.7|83192.7|83242.2|83192.2|83243.6|83193.6|83239.2|83189.2|53
1621822470000|2021-05-24 02:14:30|83240.9|83190.9|83237.8|83187.8|83240.9|83190.9|83236.6|83186.6|66
1621822480000|2021-05-24 02:14:40|83238.1|83188.1|83240|83190|83242.1|83192.1|83237.4|83187.4|62
1621822490000|2021-05-24 02:14:50|83238.6|83188.6|83287.4|83237.4|83290.5|83240.5|83238.1|83188.1|75
1621822500000|2021-05-24 02:15:00|83288.2|83238.2|83289.7|83239.7|83291.8|83241.8|83286.4|83236.4|62
1621822510000|2021-05-24 02:15:10|83289.8|83239.8|83289.2|83239.2|83292.5|83242.5|83286|83236|60
1621822520000|2021-05-24 02:15:20|83289.3|83239.3|83290.9|83240.9|83292|83242|83287.9|83237.9|42
1621822530000|2021-05-24 02:15:30|83291.1|83241.1|83288.5|83238.5|83293.9|83243.9|83285|83235|55
1621822540000|2021-05-24 02:15:40|83286.8|83236.8|83290.5|83240.5|83292.1|83242.1|83285.8|83235.8|67
1621822550000|2021-05-24 02:15:50|83291.9|83241.9|83291.5|83241.5|83293|83243|83283.7|83233.7|73
1621822560000|2021-05-24 02:16:00|83292|83242|83290|83240|83297.3|83247.3|83289.4|83239.4|68
1621822570000|2021-05-24 02:16:10|83290.9|83240.9|83290.7|83240.7|83295.6|83245.6|83288.3|83238.3|70
1621822580000|2021-05-24 02:16:20|83290.9|83240.9|83293.5|83243.5|83296.4|83246.4|83288.5|83238.5|67
1621822590000|2021-05-24 02:16:30|83294.1|83244.1|83293.6|83243.6|83297.3|83247.3|83291.2|83241.2|69
1621822600000|2021-05-24 02:16:40|83293.9|83243.9|83299|83249|83299.5|83249.5|83291.7|83241.7|69
1621822610000|2021-05-24 02:16:50|83302.8|83252.8|83295|83245|83305.6|83255.6|83286.2|83236.2|71
1621822620000|2021-05-24 02:17:00|83295.4|83245.4|83293.8|83243.8|83296.8|83246.8|83290.8|83240.8|62
1621822630000|2021-05-24 02:17:10|83293.9|83243.9|83298|83248|83298.2|83248.2|83291.5|83241.5|63
1621822640000|2021-05-24 02:17:20|83295.3|83245.3|83293.9|83243.9|83299.9|83249.9|83292.6|83242.6|59
1621822650000|2021-05-24 02:17:30|83294.3|83244.3|83298.5|83248.5|83298.5|83248.5|83293.3|83243.3|69
1621822660000|2021-05-24 02:17:40|83295.4|83245.4|83298|83248|83298.7|83248.7|83292.2|83242.2|55
1621822670000|2021-05-24 02:17:50|83296.6|83246.6|83304.2|83254.2|83304.2|83254.2|83296.1|83246.1|68
1621822680000|2021-05-24 02:18:00|83301|83251|83292.2|83242.2|83302.1|83252.1|83278.9|83228.9|70
1621822690000|2021-05-24 02:18:10|83291.6|83241.6|83303.3|83253.3|83303.7|83253.7|83291.6|83241.6|76
1621822700000|2021-05-24 02:18:20|83300.7|83250.7|83304.6|83254.6|83309|83259|83299.7|83249.7|66
1621822710000|2021-05-24 02:18:30|83304.2|83254.2|83305|83255|83309.4|83259.4|83301.7|83251.7|70
1621822720000|2021-05-24 02:18:40|83302.9|83252.9|83303.4|83253.4|83305.6|83255.6|83301.2|83251.2|75
1621822730000|2021-05-24 02:18:50|83303.9|83253.9|83306.6|83256.6|83308.1|83258.1|83303.8|83253.8|69
1621822740000|2021-05-24 02:19:00|83306.1|83256.1|83295.4|83245.4|83311.1|83261.1|83287.3|83237.3|66
1621822750000|2021-05-24 02:19:10|83294|83244|83306.3|83256.3|83306.3|83256.3|83294|83244|70
1621822760000|2021-05-24 02:19:20|83305.9|83255.9|83305|83255|83306.6|83256.6|83302.2|83252.2|37
1621822770000|2021-05-24 02:19:30|83304.9|83254.9|83308.6|83258.6|83311|83261|83304.1|83254.1|68
1621822780000|2021-05-24 02:19:40|83309.2|83259.2|83305.6|83255.6|83310.9|83260.9|83305.1|83255.1|67
1621822790000|2021-05-24 02:19:50|83306.2|83256.2|83307.9|83257.9|83309.4|83259.4|83304.7|83254.7|74
1621822800000|2021-05-24 02:20:00|83307.6|83257.6|83307.5|83257.5|83308.7|83258.7|83306.3|83256.3|46
1621822810000|2021-05-24 02:20:10|83307.6|83257.6|83307|83257|83308.1|83258.1|83302.5|83252.5|57
1621822820000|2021-05-24 02:20:20|83306.8|83256.8|83303.4|83253.4|83307.6|83257.6|83298.7|83248.7|75
1621822830000|2021-05-24 02:20:30|83304|83254|83304.8|83254.8|83305.7|83255.7|83301.8|83251.8|30
1621822840000|2021-05-24 02:20:40|83304.6|83254.6|83295.4|83245.4|83306.1|83256.1|83295.4|83245.4|55
1621822850000|2021-05-24 02:20:50|83293.3|83243.3|83298.8|83248.8|83302.3|83252.3|83291|83241|75
1621822860000|2021-05-24 02:21:00|83301.2|83251.2|83296.6|83246.6|83303.3|83253.3|83296.5|83246.5|65
1621822870000|2021-05-24 02:21:10|83297.6|83247.6|83284.3|83234.3|83298|83248|83277.6|83227.6|77
1621822880000|2021-05-24 02:21:20|83284|83234|83294.3|83244.3|83297.2|83247.2|83284|83234|76
1621822890000|2021-05-24 02:21:30|83294.1|83244.1|83295.9|83245.9|83296.3|83246.3|83289.7|83239.7|64
1621822900000|2021-05-24 02:21:40|83295.3|83245.3|83291.8|83241.8|83299.1|83249.1|83290|83240|69
1621822910000|2021-05-24 02:21:50|83291.2|83241.2|83292.4|83242.4|83294.2|83244.2|83291|83241|62
1621822920000|2021-05-24 02:22:00|83292.5|83242.5|83293.8|83243.8|83295.3|83245.3|83287.8|83237.8|67
1621822930000|2021-05-24 02:22:10|83294.2|83244.2|83293.7|83243.7|83297.8|83247.8|83293.2|83243.2|47
1621822940000|2021-05-24 02:22:20|83293.5|83243.5|83291.1|83241.1|83297.1|83247.1|83291.1|83241.1|62
1621822950000|2021-05-24 02:22:30|83291.4|83241.4|83295.9|83245.9|83297.4|83247.4|83290.1|83240.1|38
1621822960000|2021-05-24 02:22:40|83297.4|83247.4|83299|83249|83299|83249|83295.9|83245.9|45
1621822970000|2021-05-24 02:22:50|83299.1|83249.1|83298.1|83248.1|83299.5|83249.5|83293.8|83243.8|48
1621822980000|2021-05-24 02:23:00|83299.6|83249.6|83300.6|83250.6|83303.7|83253.7|83296.2|83246.2|57
1621822990000|2021-05-24 02:23:10|83300.5|83250.5|83301.1|83251.1|83303.3|83253.3|83297.3|83247.3|66
1621823000000|2021-05-24 02:23:20|83301.7|83251.7|83301|83251|83309.9|83259.9|83300.1|83250.1|72
1621823010000|2021-05-24 02:23:30|83303|83253|83320.2|83270.2|83320.3|83270.3|83303|83253|78
1621823020000|2021-05-24 02:23:40|83318.2|83268.2|83318|83268|83335.5|83285.5|83317.1|83267.1|78
1621823030000|2021-05-24 02:23:50|83315.4|83265.4|83283.7|83233.7|83315.4|83265.4|83274.3|83224.3|58
1621823040000|2021-05-24 02:24:00|83286.1|83236.1|83289.4|83239.4|83292.3|83242.3|83284.4|83234.4|72
1621823050000|2021-05-24 02:24:10|83288.8|83238.8|83279.6|83229.6|83288.8|83238.8|83275.2|83225.2|71
1621823060000|2021-05-24 02:24:20|83279.1|83229.1|83280.4|83230.4|83282|83232|83277.9|83227.9|52
1621823070000|2021-05-24 02:24:30|83280.3|83230.3|83277.4|83227.4|83281|83231|83275.7|83225.7|58
1621823080000|2021-05-24 02:24:40|83277.1|83227.1|83277.9|83227.9|83278.4|83228.4|83276.3|83226.3|31
1621823090000|2021-05-24 02:24:50|83276.5|83226.5|83275.7|83225.7|83276.6|83226.6|83275.6|83225.6|26
1621823100000|2021-05-24 02:25:00|83275.4|83225.4|83276.2|83226.2|83276.6|83226.6|83275.4|83225.4|23
1621823110000|2021-05-24 02:25:10|83276.3|83226.3|83273.8|83223.8|83276.3|83226.3|83271.3|83221.3|55
1621823120000|2021-05-24 02:25:20|83271.4|83221.4|83272.8|83222.8|83276.5|83226.5|83269.1|83219.1|75
1621823130000|2021-05-24 02:25:30|83272.9|83222.9|83272.6|83222.6|83277.4|83227.4|83268.3|83218.3|72
1621823140000|2021-05-24 02:25:40|83264.6|83214.6|83249.6|83199.6|83264.6|83214.6|83240.2|83190.2|52
1621823150000|2021-05-24 02:25:50|83247.6|83197.6|83249.3|83199.3|83254.2|83204.2|83247.5|83197.5|66
1621823160000|2021-05-24 02:26:00|83247.8|83197.8|83253.1|83203.1|83254.4|83204.4|83247.4|83197.4|43
1621823170000|2021-05-24 02:26:10|83253.5|83203.5|83253.4|83203.4|83253.6|83203.6|83252|83202|20
1621823180000|2021-05-24 02:26:20|83253|83203|83258.3|83208.3|83258.3|83208.3|83252.4|83202.4|30
1621823190000|2021-05-24 02:26:30|83258|83208|83259.2|83209.2|83261.2|83211.2|83256.9|83206.9|32
1621823200000|2021-05-24 02:26:40|83258.9|83208.9|83255.2|83205.2|83259.3|83209.3|83253.2|83203.2|33
1621823210000|2021-05-24 02:26:50|83255.4|83205.4|83255.1|83205.1|83259.9|83209.9|83253.6|83203.6|35
1621823220000|2021-05-24 02:27:00|83253.5|83203.5|83258.1|83208.1|83264.8|83214.8|83253.1|83203.1|48
1621823230000|2021-05-24 02:27:10|83258|83208|83265.4|83215.4|83268|83218|83253.5|83203.5|53
1621823240000|2021-05-24 02:27:20|83266.2|83216.2|83271.2|83221.2|83271.3|83221.3|83260.1|83210.1|52
1621823250000|2021-05-24 02:27:30|83270.9|83220.9|83262.8|83212.8|83271.1|83221.1|83262.6|83212.6|44
1621823260000|2021-05-24 02:27:40|83263.5|83213.5|83262.6|83212.6|83264.2|83214.2|83261.3|83211.3|46
1621823270000|2021-05-24 02:27:50|83262|83212|83260.9|83210.9|83265.3|83215.3|83260.9|83210.9|41
1621823280000|2021-05-24 02:28:00|83260.8|83210.8|83259.7|83209.7|83262.5|83212.5|83258.7|83208.7|38
1621823290000|2021-05-24 02:28:10|83259.8|83209.8|83259.3|83209.3|83259.9|83209.9|83258.4|83208.4|26
1621823300000|2021-05-24 02:28:20|83258.6|83208.6|83252.9|83202.9|83261.2|83211.2|83252.9|83202.9|42
1621823310000|2021-05-24 02:28:30|83255.4|83205.4|83256.1|83206.1|83260.5|83210.5|83253.6|83203.6|73
1621823320000|2021-05-24 02:28:40|83255.9|83205.9|83255.7|83205.7|83257.9|83207.9|83250|83200|67
1621823330000|2021-05-24 02:28:50|83255.2|83205.2|83254.4|83204.4|83261.9|83211.9|83253.5|83203.5|58
1621823340000|2021-05-24 02:29:00|83253.5|83203.5|83256.1|83206.1|83257.3|83207.3|83252.7|83202.7|21
1621823350000|2021-05-24 02:29:10|83255.5|83205.5|83258.5|83208.5|83264.4|83214.4|83252.5|83202.5|50
1621823360000|2021-05-24 02:29:20|83259|83209|83256|83206|83261|83211|83254.9|83204.9|32
1621823370000|2021-05-24 02:29:30|83255.9|83205.9|83258|83208|83258.9|83208.9|83254|83204|15
1621823380000|2021-05-24 02:29:40|83255.9|83205.9|83254.5|83204.5|83259|83209|83254.5|83204.5|26
1621823390000|2021-05-24 02:29:50|83253.9|83203.9|83259.2|83209.2|83269.8|83219.8|83253.5|83203.5|40
1621823400000|2021-05-24 02:30:00|83258.6|83208.6|83264.3|83214.3|83265.9|83215.9|83258.2|83208.2|49
1621823410000|2021-05-24 02:30:10|83266|83216|83293.6|83243.6|83295.1|83245.1|83265.5|83215.5|59
1621823420000|2021-05-24 02:30:20|83293.7|83243.7|83294.5|83244.5|83297.6|83247.6|83290.6|83240.6|73
1621823430000|2021-05-24 02:30:30|83292.4|83242.4|83297.8|83247.8|83297.8|83247.8|83290.5|83240.5|72
1621823440000|2021-05-24 02:30:40|83298.4|83248.4|83301.1|83251.1|83306.6|83256.6|83297.2|83247.2|61
1621823450000|2021-05-24 02:30:50|83301|83251|83293.9|83243.9|83307.1|83257.1|83293.9|83243.9|51
1621823460000|2021-05-24 02:31:00|83294.2|83244.2|83287.9|83237.9|83294.2|83244.2|83286.8|83236.8|52
1621823470000|2021-05-24 02:31:10|83289.5|83239.5|83283|83233|83290.3|83240.3|83283|83233|31
1621823480000|2021-05-24 02:31:20|83288.1|83238.1|83277.7|83227.7|83288.1|83238.1|83275.4|83225.4|40
1621823490000|2021-05-24 02:31:30|83277.6|83227.6|83274.3|83224.3|83277.7|83227.7|83271.6|83221.6|10
1621823500000|2021-05-24 02:31:40|83271.9|83221.9|83252.9|83202.9|83278.4|83228.4|83251.6|83201.6|56
1621823510000|2021-05-24 02:31:50|83254.4|83204.4|83255|83205|83255.6|83205.6|83250.4|83200.4|62
1621823520000|2021-05-24 02:32:00|83254.8|83204.8|83251.3|83201.3|83255.7|83205.7|83251.2|83201.2|51
1621823530000|2021-05-24 02:32:10|83252.1|83202.1|83256.7|83206.7|83258.7|83208.7|83251.7|83201.7|52
1621823540000|2021-05-24 02:32:20|83257|83207|83253.2|83203.2|83259.1|83209.1|83253.1|83203.1|38
1621823550000|2021-05-24 02:32:30|83253|83203|83253.3|83203.3|83255|83205|83253|83203|25
1621823560000|2021-05-24 02:32:40|83253.5|83203.5|83253.3|83203.3|83253.9|83203.9|83250.5|83200.5|22
1621823570000|2021-05-24 02:32:50|83252.5|83202.5|83249.2|83199.2|83254.4|83204.4|83248.4|83198.4|45
1621823580000|2021-05-24 02:33:00|83249.1|83199.1|83246.3|83196.3|83254.1|83204.1|83246.3|83196.3|58
1621823590000|2021-05-24 02:33:10|83246.4|83196.4|83250.5|83200.5|83252.9|83202.9|83245.5|83195.5|50
1621823600000|2021-05-24 02:33:20|83251.6|83201.6|83252.4|83202.4|83253.1|83203.1|83249.6|83199.6|66
1621823610000|2021-05-24 02:33:30|83252.5|83202.5|83250.6|83200.6|83253|83203|83250|83200|52
1621823620000|2021-05-24 02:33:40|83251.1|83201.1|83253.5|83203.5|83260.4|83210.4|83250.7|83200.7|55
1621823630000|2021-05-24 02:33:50|83253.8|83203.8|83251|83201|83253.9|83203.9|83249.1|83199.1|44
1621823640000|2021-05-24 02:34:00|83249.9|83199.9|83262.6|83212.6|83263|83213|83247.9|83197.9|75
1621823650000|2021-05-24 02:34:10|83261|83211|83266.6|83216.6|83269.9|83219.9|83260|83210|67
1621823660000|2021-05-24 02:34:20|83267|83217|83263.3|83213.3|83269.5|83219.5|83261.8|83211.8|48
1621823670000|2021-05-24 02:34:30|83262.7|83212.7|83261.9|83211.9|83274.1|83224.1|83261.5|83211.5|14
1621823680000|2021-05-24 02:34:40|83277.9|83227.9|83259.5|83209.5|83277.9|83227.9|83259.4|83209.4|44
1621823690000|2021-05-24 02:34:50|83259.4|83209.4|83266.7|83216.7|83267.7|83217.7|83258.3|83208.3|40
1621823700000|2021-05-24 02:35:00|83267|83217|83270.1|83220.1|83270.5|83220.5|83266.5|83216.5|12
1621823710000|2021-05-24 02:35:10|83269.2|83219.2|83268.9|83218.9|83269.7|83219.7|83268.7|83218.7|23
1621823720000|2021-05-24 02:35:20|83269.1|83219.1|83273|83223|83274.6|83224.6|83268.9|83218.9|31
1621823730000|2021-05-24 02:35:30|83272.6|83222.6|83272.7|83222.7|83273|83223|83272.3|83222.3|15
1621823740000|2021-05-24 02:35:40|83272.4|83222.4|83270.5|83220.5|83273.7|83223.7|83270|83220|35
1621823750000|2021-05-24 02:35:50|83270.9|83220.9|83266.6|83216.6|83283.6|83233.6|83266.6|83216.6|41
1621823760000|2021-05-24 02:36:00|83266.4|83216.4|83268.1|83218.1|83273.8|83223.8|83266.1|83216.1|50
1621823770000|2021-05-24 02:36:10|83268.4|83218.4|83266.2|83216.2|83283.2|83233.2|83264.8|83214.8|68
1621823780000|2021-05-24 02:36:20|83266.8|83216.8|83266.3|83216.3|83267.7|83217.7|83262.2|83212.2|42
1621823790000|2021-05-24 02:36:30|83266.5|83216.5|83271.8|83221.8|83272.6|83222.6|83265.9|83215.9|40
1621823800000|2021-05-24 02:36:40|83272|83222|83269.9|83219.9|83274.8|83224.8|83263.6|83213.6|57
1621823810000|2021-05-24 02:36:50|83269.6|83219.6|83271.4|83221.4|83272.4|83222.4|83268.1|83218.1|37
1621823820000|2021-05-24 02:37:00|83271.6|83221.6|83274.2|83224.2|83274.2|83224.2|83269.3|83219.3|37
1621823830000|2021-05-24 02:37:10|83273.9|83223.9|83267.6|83217.6|83274.4|83224.4|83265.6|83215.6|60
1621823840000|2021-05-24 02:37:20|83265.3|83215.3|83268.8|83218.8|83271.5|83221.5|83263.7|83213.7|43
1621823850000|2021-05-24 02:37:30|83268.6|83218.6|83268|83218|83271.2|83221.2|83266.9|83216.9|37
1621823860000|2021-05-24 02:37:40|83268.2|83218.2|83270.6|83220.6|83276.3|83226.3|83267.5|83217.5|33
1621823870000|2021-05-24 02:37:50|83270.9|83220.9|83268.7|83218.7|83273.3|83223.3|83268.4|83218.4|23
1621823880000|2021-05-24 02:38:00|83268.4|83218.4|83265.8|83215.8|83277.2|83227.2|83265.8|83215.8|46
1621823890000|2021-05-24 02:38:10|83264.6|83214.6|83268.7|83218.7|83272.8|83222.8|83264.6|83214.6|44
1621823900000|2021-05-24 02:38:20|83269|83219|83261.5|83211.5|83272.6|83222.6|83260.5|83210.5|37
1621823910000|2021-05-24 02:38:30|83261.2|83211.2|83265.6|83215.6|83269.2|83219.2|83260.7|83210.7|60
1621823920000|2021-05-24 02:38:40|83265.3|83215.3|83266.8|83216.8|83267.8|83217.8|83265.3|83215.3|14
1621823930000|2021-05-24 02:38:50|83266.6|83216.6|83262.9|83212.9|83271.6|83221.6|83261.4|83211.4|25
1621823940000|2021-05-24 02:39:00|83262.7|83212.7|83268.3|83218.3|83271.6|83221.6|83262.7|83212.7|24
1621823950000|2021-05-24 02:39:10|83268.2|83218.2|83268.6|83218.6|83268.6|83218.6|83267.6|83217.6|16
1621823960000|2021-05-24 02:39:20|83268.8|83218.8|83265.9|83215.9|83272.7|83222.7|83262.4|83212.4|38
1621823970000|2021-05-24 02:39:30|83265.8|83215.8|83264.8|83214.8|83269.7|83219.7|83260.7|83210.7|53
1621823980000|2021-05-24 02:39:40|83264.9|83214.9|83263.2|83213.2|83268.9|83218.9|83263|83213|47
1621823990000|2021-05-24 02:39:50|83262.8|83212.8|83267.2|83217.2|83268.8|83218.8|83261.2|83211.2|48
1621824000000|2021-05-24 02:40:00|83265.5|83215.5|83260.9|83210.9|83269.2|83219.2|83259.9|83209.9|53
1621824010000|2021-05-24 02:40:10|83260.8|83210.8|83263.4|83213.4|83266.9|83216.9|83260.8|83210.8|42
1621824020000|2021-05-24 02:40:20|83264.4|83214.4|83264.9|83214.9|83266.7|83216.7|83262.2|83212.2|29
1621824030000|2021-05-24 02:40:30|83265.5|83215.5|83260.4|83210.4|83267|83217|83259.5|83209.5|35
1621824040000|2021-05-24 02:40:40|83260.5|83210.5|83264.8|83214.8|83266|83216|83259.1|83209.1|32
1621824050000|2021-05-24 02:40:50|83264.5|83214.5|83259.7|83209.7|83268|83218|83259.1|83209.1|40
1621824060000|2021-05-24 02:41:00|83261.3|83211.3|83259.5|83209.5|83263.1|83213.1|83255.7|83205.7|35
1621824070000|2021-05-24 02:41:10|83261.7|83211.7|83260.7|83210.7|83264.5|83214.5|83260.3|83210.3|27
1621824080000|2021-05-24 02:41:20|83261.3|83211.3|83261.8|83211.8|83272.1|83222.1|83260.7|83210.7|29
1621824090000|2021-05-24 02:41:30|83261.9|83211.9|83260|83210|83262.3|83212.3|83256.5|83206.5|46
1621824100000|2021-05-24 02:41:40|83260.8|83210.8|83264.6|83214.6|83269.1|83219.1|83257.5|83207.5|66
1621824110000|2021-05-24 02:41:50|83264.5|83214.5|83260.2|83210.2|83266.2|83216.2|83257.4|83207.4|59
1621824120000|2021-05-24 02:42:00|83260.4|83210.4|83264.8|83214.8|83267.6|83217.6|83259.1|83209.1|39
1621824130000|2021-05-24 02:42:10|83265.2|83215.2|83260.1|83210.1|83267.6|83217.6|83258.5|83208.5|69
1621824140000|2021-05-24 02:42:20|83261.4|83211.4|83270.8|83220.8|83273|83223|83260.7|83210.7|73
1621824150000|2021-05-24 02:42:30|83270.4|83220.4|83259.9|83209.9|83270.4|83220.4|83258.1|83208.1|66
1621824160000|2021-05-24 02:42:40|83259.6|83209.6|83265.9|83215.9|83271.3|83221.3|83259.4|83209.4|54
1621824170000|2021-05-24 02:42:50|83265.8|83215.8|83268.1|83218.1|83268.1|83218.1|83263.9|83213.9|38
1621824180000|2021-05-24 02:43:00|83264.8|83214.8|83264.7|83214.7|83269.6|83219.6|83261.8|83211.8|24
1621824190000|2021-05-24 02:43:10|83265|83215|83262|83212|83267.9|83217.9|83262|83212|29
1621824200000|2021-05-24 02:43:20|83262.7|83212.7|83262.1|83212.1|83262.7|83212.7|83260|83210|20
1621824210000|2021-05-24 02:43:30|83262|83212|83261.7|83211.7|83263.7|83213.7|83260.5|83210.5|28
1621824220000|2021-05-24 02:43:40|83261.5|83211.5|83263.3|83213.3|83269.3|83219.3|83256.3|83206.3|65
1621824230000|2021-05-24 02:43:50|83262.4|83212.4|83264.9|83214.9|83270.9|83220.9|83257.5|83207.5|73
1621824240000|2021-05-24 02:44:00|83261.2|83211.2|83266.1|83216.1|83267.8|83217.8|83261|83211|39
1621824250000|2021-05-24 02:44:10|83265.8|83215.8|83262.2|83212.2|83270.4|83220.4|83260.4|83210.4|61
1621824260000|2021-05-24 02:44:20|83261.4|83211.4|83263.5|83213.5|83267.7|83217.7|83258.8|83208.8|44
1621824270000|2021-05-24 02:44:30|83263|83213|83258.3|83208.3|83268.5|83218.5|83257.1|83207.1|47
1621824280000|2021-05-24 02:44:40|83258.4|83208.4|83262.9|83212.9|83266.7|83216.7|83258.4|83208.4|28
1621824290000|2021-05-24 02:44:50|83262.5|83212.5|83266.2|83216.2|83269.8|83219.8|83260.1|83210.1|43
1621824300000|2021-05-24 02:45:00|83264.5|83214.5|83262.3|83212.3|83267.7|83217.7|83258.9|83208.9|54
1621824310000|2021-05-24 02:45:10|83264.6|83214.6|83258.4|83208.4|83269.2|83219.2|83258|83208|40
1621824320000|2021-05-24 02:45:20|83258.3|83208.3|83265.3|83215.3|83271.2|83221.2|83258.3|83208.3|60
1621824330000|2021-05-24 02:45:30|83267.1|83217.1|83275.7|83225.7|83276.8|83226.8|83265.3|83215.3|48
1621824340000|2021-05-24 02:45:40|83273.4|83223.4|83275|83225|83284.9|83234.9|83266.7|83216.7|58
1621824350000|2021-05-24 02:45:50|83274.5|83224.5|83272.6|83222.6|83281.1|83231.1|83271.9|83221.9|12
1621824360000|2021-05-24 02:46:00|83272.5|83222.5|83271.7|83221.7|83278|83228|83266.6|83216.6|59
1621824370000|2021-05-24 02:46:10|83270.9|83220.9|83271|83221|83273.4|83223.4|83264.1|83214.1|65
1621824380000|2021-05-24 02:46:20|83267.8|83217.8|83272.7|83222.7|83277.9|83227.9|83266|83216|56
1621824390000|2021-05-24 02:46:30|83272.4|83222.4|83268.1|83218.1|83275.9|83225.9|83266|83216|51
1621824400000|2021-05-24 02:46:40|83267.5|83217.5|83271.6|83221.6|83271.9|83221.9|83264.4|83214.4|61
1621824410000|2021-05-24 02:46:50|83272.2|83222.2|83270.9|83220.9|83273|83223|83265.3|83215.3|61
1621824420000|2021-05-24 02:47:00|83270.5|83220.5|83271|83221|83274.9|83224.9|83267.1|83217.1|47
1621824430000|2021-05-24 02:47:10|83266.8|83216.8|83272|83222|83273.8|83223.8|83264.7|83214.7|59
1621824440000|2021-05-24 02:47:20|83271.7|83221.7|83265.8|83215.8|83275.3|83225.3|83263.3|83213.3|65
1621824450000|2021-05-24 02:47:30|83265.9|83215.9|83265.4|83215.4|83272.8|83222.8|83263.9|83213.9|49
1621824460000|2021-05-24 02:47:40|83264.8|83214.8|83264.7|83214.7|83270.9|83220.9|83263|83213|57
1621824470000|2021-05-24 02:47:50|83264.3|83214.3|83286.9|83236.9|83288.8|83238.8|83263.4|83213.4|60
1621824480000|2021-05-24 02:48:00|83287.1|83237.1|83283|83233|83296.5|83246.5|83282.4|83232.4|71
1621824490000|2021-05-24 02:48:10|83282.3|83232.3|83278.7|83228.7|83289|83239|83278.7|83228.7|50
1621824500000|2021-05-24 02:48:20|83277.9|83227.9|83286.1|83236.1|83286.1|83236.1|83277.2|83227.2|21
1621824510000|2021-05-24 02:48:30|83287.3|83237.3|83289.5|83239.5|83290|83240|83273.3|83223.3|56
1621824520000|2021-05-24 02:48:40|83290.1|83240.1|83299.6|83249.6|83303.3|83253.3|83285.8|83235.8|61
1621824530000|2021-05-24 02:48:50|83298.2|83248.2|83286.2|83236.2|83298.9|83248.9|83285.4|83235.4|51
1621824540000|2021-05-24 02:49:00|83286.1|83236.1|83292.1|83242.1|83304.6|83254.6|83280.2|83230.2|45
1621824550000|2021-05-24 02:49:10|83296.3|83246.3|83298.3|83248.3|83301.1|83251.1|83280.7|83230.7|67
1621824560000|2021-05-24 02:49:20|83300.4|83250.4|83292.1|83242.1|83300.7|83250.7|83284.9|83234.9|71
1621824570000|2021-05-24 02:49:30|83292|83242|83291.7|83241.7|83297.5|83247.5|83286.5|83236.5|50
1621824580000|2021-05-24 02:49:40|83292.1|83242.1|83292.3|83242.3|83295.3|83245.3|83289|83239|32
1621824590000|2021-05-24 02:49:50|83292.2|83242.2|83296.7|83246.7|83297|83247|83288.7|83238.7|40
1621824600000|2021-05-24 02:50:00|83296.6|83246.6|83291.3|83241.3|83297|83247|83291.3|83241.3|30
1621824610000|2021-05-24 02:50:10|83291.4|83241.4|83291.7|83241.7|83291.7|83241.7|83291.2|83241.2|9
1621824620000|2021-05-24 02:50:20|83290.6|83240.6|83285.9|83235.9|83297.9|83247.9|83284.2|83234.2|69
1621824630000|2021-05-24 02:50:30|83285.8|83235.8|83290.8|83240.8|83294.7|83244.7|83285.7|83235.7|49
1621824640000|2021-05-24 02:50:40|83290.4|83240.4|83290.9|83240.9|83301.1|83251.1|83290|83240|32
1621824650000|2021-05-24 02:50:50|83291.1|83241.1|83289.6|83239.6|83291.2|83241.2|83289.2|83239.2|15
1621824660000|2021-05-24 02:51:00|83290|83240|83292.1|83242.1|83295.1|83245.1|83285.5|83235.5|35
1621824670000|2021-05-24 02:51:10|83291.6|83241.6|83284.2|83234.2|83310.7|83260.7|83281.7|83231.7|61
1621824680000|2021-05-24 02:51:20|83283.2|83233.2|83288.2|83238.2|83290.4|83240.4|83282.1|83232.1|61
1621824690000|2021-05-24 02:51:30|83288.3|83238.3|83287.8|83237.8|83290|83240|83287.6|83237.6|13
1621824700000|2021-05-24 02:51:40|83288.2|83238.2|83288|83238|83294.6|83244.6|83288|83238|32
1621824710000|2021-05-24 02:51:50|83287.9|83237.9|83288.2|83238.2|83288.5|83238.5|83287.9|83237.9|16
1621824720000|2021-05-24 02:52:00|83288.1|83238.1|83298|83248|83301.1|83251.1|83285.4|83235.4|49
1621824730000|2021-05-24 02:52:10|83296.6|83246.6|83288.7|83238.7|83296.6|83246.6|83288.7|83238.7|32
1621824740000|2021-05-24 02:52:20|83288.5|83238.5|83291.2|83241.2|83292.9|83242.9|83287.6|83237.6|16
1621824750000|2021-05-24 02:52:30|83290.1|83240.1|83288.5|83238.5|83297.3|83247.3|83286.9|83236.9|36
1621824760000|2021-05-24 02:52:40|83288.6|83238.6|83287.8|83237.8|83288.8|83238.8|83287.5|83237.5|10
1621824770000|2021-05-24 02:52:50|83287.6|83237.6|83290.6|83240.6|83299.9|83249.9|83287.6|83237.6|43
1621824780000|2021-05-24 02:53:00|83290.7|83240.7|83297|83247|83297|83247|83289|83239|34
1621824790000|2021-05-24 02:53:10|83298|83248|83298.7|83248.7|83301.7|83251.7|83292.9|83242.9|46
1621824800000|2021-05-24 02:53:20|83297.9|83247.9|83294.4|83244.4|83298.8|83248.8|83291.4|83241.4|36
1621824810000|2021-05-24 02:53:30|83294.2|83244.2|83294.7|83244.7|83304.3|83254.3|83292.9|83242.9|49
1621824820000|2021-05-24 02:53:40|83296.1|83246.1|83291.2|83241.2|83296.1|83246.1|83291.2|83241.2|26
1621824830000|2021-05-24 02:53:50|83289.1|83239.1|83291.7|83241.7|83300.4|83250.4|83286.3|83236.3|47
1621824840000|2021-05-24 02:54:00|83291.5|83241.5|83293.6|83243.6|83293.6|83243.6|83290.3|83240.3|16
1621824850000|2021-05-24 02:54:10|83293|83243|83293.6|83243.6|83298.3|83248.3|83293|83243|22
1621824860000|2021-05-24 02:54:20|83293.4|83243.4|83300.1|83250.1|83301.2|83251.2|83292.2|83242.2|37
1621824870000|2021-05-24 02:54:30|83299.8|83249.8|83289.3|83239.3|83302.7|83252.7|83289.3|83239.3|49
1621824880000|2021-05-24 02:54:40|83289.9|83239.9|83289|83239|83290.3|83240.3|83288.9|83238.9|10
1621824890000|2021-05-24 02:54:50|83289.1|83239.1|83286|83236|83293.1|83243.1|83283.9|83233.9|57
1621824900000|2021-05-24 02:55:00|83291.2|83241.2|83297.5|83247.5|83302|83252|83291.2|83241.2|59
1621824910000|2021-05-24 02:55:10|83297.4|83247.4|83291.9|83241.9|83298.6|83248.6|83286.3|83236.3|67
1621824920000|2021-05-24 02:55:20|83292|83242|83287.9|83237.9|83292|83242|83285.3|83235.3|47
1621824930000|2021-05-24 02:55:30|83288.3|83238.3|83294.7|83244.7|83297.4|83247.4|83287.7|83237.7|41
1621824940000|2021-05-24 02:55:40|83294.8|83244.8|83295.6|83245.6|83298|83248|83292.7|83242.7|39
1621824950000|2021-05-24 02:55:50|83296.2|83246.2|83295.7|83245.7|83300.3|83250.3|83294.4|83244.4|27
1621824960000|2021-05-24 02:56:00|83295.8|83245.8|83293|83243|83297.8|83247.8|83293|83243|31
1621824970000|2021-05-24 02:56:10|83293.7|83243.7|83295.9|83245.9|83300.7|83250.7|83292.9|83242.9|46
1621824980000|2021-05-24 02:56:20|83295.7|83245.7|83291.6|83241.6|83296.3|83246.3|83291.3|83241.3|41
1621824990000|2021-05-24 02:56:30|83291.4|83241.4|83294|83244|83295.4|83245.4|83287.8|83237.8|48
1621825000000|2021-05-24 02:56:40|83294.1|83244.1|83293|83243|83294.1|83244.1|83287.1|83237.1|49
1621825010000|2021-05-24 02:56:50|83293.2|83243.2|83302|83252|83302.4|83252.4|83287.2|83237.2|58
1621825020000|2021-05-24 02:57:00|83301.9|83251.9|83284.4|83234.4|83301.9|83251.9|83281.8|83231.8|60
1621825030000|2021-05-24 02:57:10|83285.2|83235.2|83272.9|83222.9|83288|83238|83272.9|83222.9|68
1621825040000|2021-05-24 02:57:20|83273.5|83223.5|83280|83230|83287.9|83237.9|83272|83222|64
1621825050000|2021-05-24 02:57:30|83280.5|83230.5|83282.1|83232.1|83283.9|83233.9|83280.5|83230.5|50
1621825060000|2021-05-24 02:57:40|83281.7|83231.7|83275|83225|83281.7|83231.7|83273.7|83223.7|47
1621825070000|2021-05-24 02:57:50|83274.7|83224.7|83269.9|83219.9|83276.9|83226.9|83269.3|83219.3|53
1621825080000|2021-05-24 02:58:00|83269.1|83219.1|83291|83241|83293.6|83243.6|83267.8|83217.8|66
1621825090000|2021-05-24 02:58:10|83290.8|83240.8|83300.5|83250.5|83302.6|83252.6|83290.8|83240.8|66
1621825100000|2021-05-24 02:58:20|83299.7|83249.7|83301.9|83251.9|83310.3|83260.3|83299|83249|58
1621825110000|2021-05-24 02:58:30|83301.6|83251.6|83303.8|83253.8|83310.2|83260.2|83295.8|83245.8|68
1621825120000|2021-05-24 02:58:40|83304.2|83254.2|83296.9|83246.9|83312.9|83262.9|83296|83246|68
1621825130000|2021-05-24 02:58:50|83295.6|83245.6|83310.6|83260.6|83316.1|83266.1|83293.4|83243.4|74
1621825140000|2021-05-24 02:59:00|83311|83261|83314.4|83264.4|83314.4|83264.4|83306.4|83256.4|48
1621825150000|2021-05-24 02:59:10|83313|83263|83314.7|83264.7|83318.9|83268.9|83307.1|83257.1|61
1621825160000|2021-05-24 02:59:20|83314.8|83264.8|83301.8|83251.8|83314.8|83264.8|83300.9|83250.9|56
1621825170000|2021-05-24 02:59:30|83302|83252|83302.9|83252.9|83307.8|83257.8|83300.6|83250.6|46
1621825180000|2021-05-24 02:59:40|83302.8|83252.8|83304|83254|83312.3|83262.3|83299.6|83249.6|72
1621825190000|2021-05-24 02:59:50|83303.3|83253.3|83306.4|83256.4|83309.6|83259.6|83297.6|83247.6|70
1621825200000|2021-05-24 03:00:00|83306.3|83256.3|83313.6|83263.6|83316.6|83266.6|83286.3|83236.3|77
1621825210000|2021-05-24 03:00:10|83310.5|83260.5|83310.4|83260.4|83312.9|83262.9|83309|83259|60
1621825220000|2021-05-24 03:00:20|83310.3|83260.3|83310.5|83260.5|83313.8|83263.8|83309.2|83259.2|46
1621825230000|2021-05-24 03:00:30|83310.6|83260.6|83305.6|83255.6|83313.1|83263.1|83304.4|83254.4|47
1621825240000|2021-05-24 03:00:40|83303.4|83253.4|83307.8|83257.8|83309.2|83259.2|83299|83249|65
1621825250000|2021-05-24 03:00:50|83308|83258|83302.4|83252.4|83311|83261|83302.4|83252.4|56
1621825260000|2021-05-24 03:01:00|83303|83253|83293.6|83243.6|83303.3|83253.3|83288|83238|62
1621825270000|2021-05-24 03:01:10|83293.3|83243.3|83288.9|83238.9|83308.1|83258.1|83288.9|83238.9|71
1621825280000|2021-05-24 03:01:20|83286.4|83236.4|83281.5|83231.5|83300.3|83250.3|83278|83228|76
1621825290000|2021-05-24 03:01:30|83280.6|83230.6|83313.9|83263.9|83317.5|83267.5|83275.7|83225.7|77
1621825300000|2021-05-24 03:01:40|83313.3|83263.3|83313.6|83263.6|83319.5|83269.5|83290.8|83240.8|72
1621825310000|2021-05-24 03:01:50|83312.1|83262.1|83303.3|83253.3|83312.8|83262.8|83303.1|83253.1|58
1621825320000|2021-05-24 03:02:00|83302.6|83252.6|83297.6|83247.6|83302.6|83252.6|83295.9|83245.9|44
1621825330000|2021-05-24 03:02:10|83297.2|83247.2|83297.4|83247.4|83297.6|83247.6|83295.8|83245.8|42
1621825340000|2021-05-24 03:02:20|83296.8|83246.8|83276.4|83226.4|83297.1|83247.1|83276.4|83226.4|64
1621825350000|2021-05-24 03:02:30|83276.8|83226.8|83272|83222|83279.6|83229.6|83271.5|83221.5|44
1621825360000|2021-05-24 03:02:40|83272.1|83222.1|83271.7|83221.7|83272.7|83222.7|83271.7|83221.7|12
1621825370000|2021-05-24 03:02:50|83270.2|83220.2|83271.9|83221.9|83274.1|83224.1|83270|83220|39
1621825380000|2021-05-24 03:03:00|83271.8|83221.8|83277.1|83227.1|83277.8|83227.8|83271.7|83221.7|45
1621825390000|2021-05-24 03:03:10|83276.6|83226.6|83278.1|83228.1|83278.2|83228.2|83274.3|83224.3|38
1621825400000|2021-05-24 03:03:20|83278.2|83228.2|83279.6|83229.6|83288.9|83238.9|83277|83227|60
1621825410000|2021-05-24 03:03:30|83279.5|83229.5|83268.8|83218.8|83279.5|83229.5|83268.6|83218.6|62
1621825420000|2021-05-24 03:03:40|83269.4|83219.4|83269.6|83219.6|83276.7|83226.7|83268.4|83218.4|31
1621825430000|2021-05-24 03:03:50|83269.3|83219.3|83269.3|83219.3|83270|83220|83268.8|83218.8|24
1621825440000|2021-05-24 03:04:00|83269.2|83219.2|83270.3|83220.3|83270.7|83220.7|83269.1|83219.1|24
1621825450000|2021-05-24 03:04:10|83270.5|83220.5|83275.7|83225.7|83278.6|83228.6|83270.4|83220.4|38
1621825460000|2021-05-24 03:04:20|83275.3|83225.3|83276.4|83226.4|83280.5|83230.5|83274.2|83224.2|23
1621825470000|2021-05-24 03:04:30|83276|83226|83274.3|83224.3|83276.7|83226.7|83273.6|83223.6|25
1621825480000|2021-05-24 03:04:40|83274.2|83224.2|83280.4|83230.4|83283.6|83233.6|83273.8|83223.8|31
1621825490000|2021-05-24 03:04:50|83280.3|83230.3|83281.9|83231.9|83283.5|83233.5|83280.2|83230.2|20
1621825500000|2021-05-24 03:05:00|83281.7|83231.7|83280.8|83230.8|83282.8|83232.8|83279.1|83229.1|36
1621825510000|2021-05-24 03:05:10|83280.9|83230.9|83282.8|83232.8|83283.4|83233.4|83280.7|83230.7|26
1621825520000|2021-05-24 03:05:20|83282.9|83232.9|83282.9|83232.9|83283.1|83233.1|83280.7|83230.7|22
1621825530000|2021-05-24 03:05:30|83284.3|83234.3|83282|83232|83284.8|83234.8|83282|83232|35
1621825540000|2021-05-24 03:05:40|83282.4|83232.4|83279.1|83229.1|83283.4|83233.4|83279.1|83229.1|27
1621825550000|2021-05-24 03:05:50|83279.4|83229.4|83274.7|83224.7|83279.4|83229.4|83274.7|83224.7|33
1621825560000|2021-05-24 03:06:00|83274.5|83224.5|83275.6|83225.6|83276.1|83226.1|83273.7|83223.7|39
1621825570000|2021-05-24 03:06:10|83275.5|83225.5|83275.6|83225.6|83276.2|83226.2|83275|83225|13
1621825580000|2021-05-24 03:06:20|83275.7|83225.7|83279.2|83229.2|83279.8|83229.8|83275.3|83225.3|31
1621825590000|2021-05-24 03:06:30|83279|83229|83279|83229|83279.4|83229.4|83277.9|83227.9|27
1621825600000|2021-05-24 03:06:40|83278.8|83228.8|83274.7|83224.7|83279.2|83229.2|83274.5|83224.5|20
1621825610000|2021-05-24 03:06:50|83274.8|83224.8|83278.5|83228.5|83278.5|83228.5|83273|83223|37
1621825620000|2021-05-24 03:07:00|83278.4|83228.4|83279.9|83229.9|83279.9|83229.9|83275.3|83225.3|40
1621825630000|2021-05-24 03:07:10|83279.4|83229.4|83269.9|83219.9|83280.4|83230.4|83264.6|83214.6|43
1621825640000|2021-05-24 03:07:20|83269.4|83219.4|83269.7|83219.7|83272.1|83222.1|83267.2|83217.2|41
1621825650000|2021-05-24 03:07:30|83269.4|83219.4|83269.4|83219.4|83271.4|83221.4|83267.7|83217.7|22
1621825660000|2021-05-24 03:07:40|83269.2|83219.2|83306.8|83256.8|83307.3|83257.3|83268.9|83218.9|50
1621825670000|2021-05-24 03:07:50|83306.6|83256.6|83314.5|83240.9|83317.6|83266.4|83294.4|83233.1|66
1621825680000|2021-05-24 03:08:00|83314.1|83243.6|83301.7|83251.7|83315.8|83254.8|83298.9|83239.6|67
1621825690000|2021-05-24 03:08:10|83301.3|83251.3|83300.2|83250.2|83302|83252|83298.1|83248.1|45
1621825700000|2021-05-24 03:08:20|83300.1|83250.1|83308.7|83258.7|83310.7|83260.7|83300.1|83250.1|55
1621825710000|2021-05-24 03:08:30|83309.7|83259.7|83302.5|83252.5|83309.7|83259.7|83302|83252|36
1621825720000|2021-05-24 03:08:40|83302.1|83252.1|83303|83253|83305|83255|83302.1|83252.1|35
1621825730000|2021-05-24 03:08:50|83302.9|83252.9|83305.6|83255.6|83313.3|83263.3|83302.8|83252.8|50
1621825740000|2021-05-24 03:09:00|83305.3|83255.3|83298.6|83248.6|83306.5|83256.5|83297.1|83247.1|45
1621825750000|2021-05-24 03:09:10|83300.3|83250.3|83302.9|83252.9|83303.4|83253.4|83299.2|83249.2|46
1621825760000|2021-05-24 03:09:20|83302.8|83252.8|83302|83252|83303.7|83253.7|83301.6|83251.6|25
1621825770000|2021-05-24 03:09:30|83302.4|83252.4|83307.4|83257.4|83308.2|83258.2|83302.3|83252.3|33
1621825780000|2021-05-24 03:09:40|83306.9|83256.9|83304.9|83254.9|83307.5|83257.5|83299|83249|46
1621825790000|2021-05-24 03:09:50|83303.5|83253.5|83312.4|83262.4|83312.4|83262.4|83293.9|83243.9|65
1621825800000|2021-05-24 03:10:00|83309.8|83259.8|83319.2|83269.2|83320.5|83270.5|83309.6|83259.6|38
1621825810000|2021-05-24 03:10:10|83319.1|83269.1|83319.7|83269.7|83321.6|83271.6|83317.7|83267.7|48
1621825820000|2021-05-24 03:10:20|83320.4|83270.4|83323.9|83273.9|83326|83276|83320|83270|36
1621825830000|2021-05-24 03:10:30|83323.7|83273.7|83325.1|83275.1|83327.4|83277.4|83323|83273|52
1621825840000|2021-05-24 03:10:40|83325.4|83275.4|83325.5|83275.5|83326|83276|83323.8|83273.8|25
1621825850000|2021-05-24 03:10:50|83324.8|83274.8|83326.4|83276.4|83326.4|83276.4|83324.1|83274.1|41
1621825860000|2021-05-24 03:11:00|83326.3|83276.3|83325|83275|83326.4|83276.4|83323.9|83273.9|28
1621825870000|2021-05-24 03:11:10|83325.4|83275.4|83325.6|83275.6|83327.8|83277.8|83323.7|83273.7|50
1621825880000|2021-05-24 03:11:20|83325.4|83275.4|83324.7|83274.7|83326.8|83276.8|83322|83272|33
1621825890000|2021-05-24 03:11:30|83324.6|83274.6|83325.3|83275.3|83327.4|83277.4|83323.7|83273.7|39
1621825900000|2021-05-24 03:11:40|83325.6|83275.6|83325.7|83275.7|83326|83276|83325.3|83275.3|18
1621825910000|2021-05-24 03:11:50|83325.6|83275.6|83326.3|83276.3|83327.3|83277.3|83324.9|83274.9|31
1621825920000|2021-05-24 03:12:00|83326.4|83276.4|83326|83276|83327.1|83277.1|83324.3|83274.3|40
1621825930000|2021-05-24 03:12:10|83325.9|83275.9|83326.3|83276.3|83326.7|83276.7|83325.3|83275.3|32
1621825940000|2021-05-24 03:12:20|83326.6|83276.6|83318.2|83268.2|83327.3|83277.3|83316.1|83266.1|32
1621825950000|2021-05-24 03:12:30|83317.7|83267.7|83323.9|83273.9|83324.3|83274.3|83317|83267|52
1621825960000|2021-05-24 03:12:40|83324.2|83274.2|83328.1|83278.1|83328.9|83278.9|83323.9|83273.9|25
1621825970000|2021-05-24 03:12:50|83328.4|83278.4|83329|83279|83329|83279|83328.3|83278.3|8
1621825980000|2021-05-24 03:13:00|83328.8|83278.8|83325.4|83275.4|83329|83279|83324.8|83274.8|30
1621825990000|2021-05-24 03:13:10|83325.6|83275.6|83324.4|83274.4|83325.6|83275.6|83324.1|83274.1|20
1621826000000|2021-05-24 03:13:20|83324.9|83274.9|83325|83275|83326|83276|83324.5|83274.5|23
1621826010000|2021-05-24 03:13:30|83325.1|83275.1|83317.3|83267.3|83325.4|83275.4|83316.6|83266.6|39
1621826020000|2021-05-24 03:13:40|83317.4|83267.4|83319.8|83269.8|83321.7|83271.7|83317.3|83267.3|37
1621826030000|2021-05-24 03:13:50|83320.2|83270.2|83319|83269|83321.4|83271.4|83318.5|83268.5|37
1621826040000|2021-05-24 03:14:00|83318.9|83268.9|83297|83247|83319|83269|83296.2|83246.2|66
1621826050000|2021-05-24 03:14:10|83301.6|83251.6|83281.9|83231.9|83301.6|83251.6|83281.9|83231.9|71
1621826060000|2021-05-24 03:14:20|83284.5|83234.5|83279.4|83229.4|83284.5|83234.5|83278.9|83228.9|42
1621826070000|2021-05-24 03:14:30|83279.1|83229.1|83281.7|83231.7|83281.7|83231.7|83278.1|83228.1|29
1621826080000|2021-05-24 03:14:40|83282.1|83232.1|83281.6|83231.6|83282.6|83232.6|83280.9|83230.9|35
1621826090000|2021-05-24 03:14:50|83282.8|83232.8|83294.2|83244.2|83318.8|83268.8|83282.1|83227.9|72
1621826100000|2021-05-24 03:15:00|83294.3|83244.3|83312.9|83242.5|83312.9|83258.5|83294.1|83238.3|73
1621826110000|2021-05-24 03:15:10|83312.7|83242.4|83304|83254|83314.5|83254.2|83301.2|83239.5|58
1621826120000|2021-05-24 03:15:20|83302.7|83252.7|83304.4|83254.4|83318|83255.4|83302.1|83237.4|56
1621826130000|2021-05-24 03:15:30|83315|83243.3|83315.3|83245.3|83320.3|83256.5|83304.7|83241.7|71
1621826140000|2021-05-24 03:15:40|83315.1|83243.7|83305|83255|83317.4|83255.4|83303.6|83242|31
1621826150000|2021-05-24 03:15:50|83304.8|83254.8|83305.9|83255.9|83316.4|83256.2|83304.2|83241.6|19
1621826160000|2021-05-24 03:16:00|83306.2|83256.2|83301.9|83251.9|83318.4|83256.2|83301.1|83236.1|27
1621826170000|2021-05-24 03:16:10|83302|83252|83304.6|83254.6|83305.8|83255.8|83302|83252|35
1621826180000|2021-05-24 03:16:20|83305|83255|83300.5|83250.5|83313.1|83255|83295.8|83235.8|65
1621826190000|2021-05-24 03:16:30|83301.5|83251.5|83300.3|83250.3|83313.6|83253.3|83298.6|83238.6|52
1621826200000|2021-05-24 03:16:40|83300.4|83250.4|83294|83244|83300.7|83250.7|83293.5|83243.5|41
1621826210000|2021-05-24 03:16:50|83293.7|83243.7|83300.7|83250.7|83311.6|83251.1|83293.7|83237.2|51
1621826220000|2021-05-24 03:17:00|83300.6|83250.6|83302|83252|83312.4|83254.9|83300.3|83242.4|45
1621826230000|2021-05-24 03:17:10|83301.9|83251.9|83294.5|83244.5|83302.3|83252.3|83294.5|83244.5|24
1621826240000|2021-05-24 03:17:20|83294.3|83244.3|83300.8|83250.8|83313.3|83254.2|83292.6|83240.4|59
1621826250000|2021-05-24 03:17:30|83301.9|83251.9|83300.7|83250.7|83306.7|83256.7|83297.5|83247.5|62
1621826260000|2021-05-24 03:17:40|83300.1|83250.1|83302.1|83252.1|83307.9|83252.3|83292.4|83237.7|51
1621826270000|2021-05-24 03:17:50|83304.3|83254.3|83302.3|83252.3|83304.3|83254.3|83296.9|83246.9|63
1621826280000|2021-05-24 03:18:00|83300.2|83250.2|83303.8|83253.8|83304.3|83254.3|83299.2|83249.2|60
1621826290000|2021-05-24 03:18:10|83300.9|83250.9|83301.4|83251.4|83302.1|83252.1|83299.9|83249.9|35
1621826300000|2021-05-24 03:18:20|83302.3|83252.3|83296.8|83246.8|83307.5|83257.5|83296.5|83246.5|58
1621826310000|2021-05-24 03:18:30|83296.6|83246.6|83295.8|83245.8|83296.6|83246.6|83294.7|83244.7|27
1621826320000|2021-05-24 03:18:40|83295.9|83245.9|83296.9|83246.9|83298|83248|83295.9|83245.9|25
1621826330000|2021-05-24 03:18:50|83294.7|83244.7|83290.9|83240.9|83295.2|83245.2|83290.4|83240.4|35
1621826340000|2021-05-24 03:19:00|83290.6|83240.6|83289.5|83239.5|83290.6|83240.6|83288.7|83238.7|25
1621826350000|2021-05-24 03:19:10|83289.4|83239.4|83289.8|83239.8|83290.7|83240.7|83289|83239|20
1621826360000|2021-05-24 03:19:20|83290|83240|83290.7|83240.7|83291|83241|83289.7|83239.7|16
1621826370000|2021-05-24 03:19:30|83290.5|83240.5|83287.3|83237.3|83291.4|83241.4|83287.2|83237.2|28
1621826380000|2021-05-24 03:19:40|83286.9|83236.9|83300.6|83250.6|83301.6|83251.6|83286.7|83236.7|42
1621826390000|2021-05-24 03:19:50|83300.4|83250.4|83299.3|83249.3|83302.4|83252.4|83295.5|83245.5|69
1621826400000|2021-05-24 03:20:00|83299.7|83249.7|83301.1|83251.1|83302.7|83252.7|83297.6|83247.6|46
1621826410000|2021-05-24 03:20:10|83301.4|83251.4|83296.2|83246.2|83301.7|83251.7|83296.2|83246.2|31
1621826420000|2021-05-24 03:20:20|83296.3|83246.3|83297.9|83247.9|83303.1|83253.1|83296.3|83246.3|33
1621826430000|2021-05-24 03:20:30|83297.6|83247.6|83311.5|83241.4|83319.2|83268.5|83293.2|83240.1|71
1621826440000|2021-05-24 03:20:40|83312.5|83240.6|83302.5|83252.5|83314.9|83253.6|83301.7|83237.2|47
1621826450000|2021-05-24 03:20:50|83313|83242.1|83300.4|83250.4|83313.8|83251.2|83298.9|83241.4|30
1621826460000|2021-05-24 03:21:00|83300.5|83250.5|83300.6|83250.6|83301.5|83251.5|83299.3|83249.3|34
1621826470000|2021-05-24 03:21:10|83300.5|83250.5|83301.4|83251.4|83313|83254.8|83298.1|83238.1|66
1621826480000|2021-05-24 03:21:20|83302.4|83252.4|83303|83253|83314.3|83256.4|83298.7|83238.7|53
1621826490000|2021-05-24 03:21:30|83302.2|83252.2|83304.1|83254.1|83312.7|83261.4|83301.1|83242.7|46
1621826500000|2021-05-24 03:21:40|83304.4|83254.4|83298.5|83248.5|83306.5|83256.5|83297.6|83247.6|52
1621826510000|2021-05-24 03:21:50|83297.8|83247.8|83298.2|83248.2|83302.2|83252.2|83296.7|83246.7|32
1621826520000|2021-05-24 03:22:00|83297.8|83247.8|83299.5|83249.5|83308.3|83256.9|83296.5|83236.7|60
1621826530000|2021-05-24 03:22:10|83298.9|83248.9|83289.2|83239.2|83307.1|83257.1|83288.7|83238.7|52
1621826540000|2021-05-24 03:22:20|83291.7|83241.7|83293.9|83243.9|83306.8|83245.3|83289.9|83227.9|61
1621826550000|2021-05-24 03:22:30|83293.8|83243.8|83293.7|83243.7|83307.9|83249.3|83292.9|83235.3|48
1621826560000|2021-05-24 03:22:40|83293.6|83243.6|83295.6|83245.6|83305.5|83247.3|83290.9|83231.9|69
1621826570000|2021-05-24 03:22:50|83294.2|83244.2|83295.3|83245.3|83303.1|83249.1|83290.2|83229.7|41
1621826580000|2021-05-24 03:23:00|83294.2|83244.2|83298|83248|83311.1|83251.3|83294.2|83233.1|29
1621826590000|2021-05-24 03:23:10|83298.1|83248.1|83299.5|83249.5|83302|83252|83297.2|83247.2|17
1621826600000|2021-05-24 03:23:20|83300|83250|83299.4|83249.4|83301.2|83251.2|83296.2|83246.2|39
1621826610000|2021-05-24 03:23:30|83299.5|83249.5|83299.5|83249.5|83301.2|83251.2|83299|83249|23
1621826620000|2021-05-24 03:23:40|83299.3|83249.3|83303.5|83253.5|83303.8|83253.8|83299.3|83249.3|14
1621826630000|2021-05-24 03:23:50|83302.9|83252.9|83303|83253|83304|83254|83299.4|83249.4|34
1621826640000|2021-05-24 03:24:00|83303.1|83253.1|83295.6|83245.6|83306.5|83253.9|83294.9|83232.6|53
1621826650000|2021-05-24 03:24:10|83295.8|83245.8|83298.9|83248.9|83305.7|83248.9|83293.2|83231.3|43
1621826660000|2021-05-24 03:24:20|83299.1|83249.1|83304.5|83254.5|83305.9|83255.9|83297.8|83247.8|28
1621826670000|2021-05-24 03:24:30|83304|83254|83303.5|83253.5|83308.2|83258.2|83301.2|83251.2|35
1621826680000|2021-05-24 03:24:40|83316.7|83243.7|83299.5|83249.5|83316.7|83255.9|83299.5|83243|22
1621826690000|2021-05-24 03:24:50|83300.9|83250.9|83300.2|83250.2|83301.4|83251.4|83297.7|83247.7|30
1621826700000|2021-05-24 03:25:00|83300.9|83250.9|83297.9|83247.9|83310.9|83252.2|83296.7|83237|38
1621826710000|2021-05-24 03:25:10|83298.6|83248.6|83298.5|83248.5|83310.5|83249.3|83296.8|83237.5|40
1621826720000|2021-05-24 03:25:20|83298.6|83248.6|83299.8|83249.8|83308.5|83250.5|83293.2|83236.4|40
1621826730000|2021-05-24 03:25:30|83298.3|83248.3|83301.3|83251.3|83311.6|83254.5|83296.7|83236.5|69
1621826740000|2021-05-24 03:25:40|83300.9|83250.9|83302.7|83252.7|83314.4|83253.1|83300.4|83240.3|18
1621826750000|2021-05-24 03:25:50|83303.1|83253.1|83300.9|83250.9|83310.9|83253.1|83299.2|83240.4|23
1621826760000|2021-05-24 03:26:00|83301.7|83251.7|83298|83248|83310.3|83253.3|83294.9|83236|36
1621826770000|2021-05-24 03:26:10|83297.4|83247.4|83298.8|83248.8|83309.1|83249.6|83296.7|83234.9|31
1621826780000|2021-05-24 03:26:20|83300.7|83250.7|83294.9|83244.9|83311|83252.9|83294.9|83239.7|31
1621826790000|2021-05-24 03:26:30|83295.2|83245.2|83299.8|83249.8|83300.4|83250.4|83294.6|83244.6|32
1621826800000|2021-05-24 03:26:40|83298.1|83248.1|83299.9|83249.9|83300.3|83250.3|83298.1|83248.1|28
1621826810000|2021-05-24 03:26:50|83299.8|83249.8|83297.7|83247.7|83316.3|83256|83297.5|83234.5|50
1621826820000|2021-05-24 03:27:00|83308.7|83236.6|83298.7|83248.7|83310.9|83250.4|83296|83235|55
1621826830000|2021-05-24 03:27:10|83298.6|83248.6|83304.8|83228.9|83309.9|83248.7|83294|83228.9|41
1621826840000|2021-05-24 03:27:20|83292.9|83242.9|83295.5|83245.5|83307.3|83246.6|83292.9|83231|24
1621826850000|2021-05-24 03:27:30|83306|83235.1|83298.2|83248.2|83310.6|83249.5|83297.7|83233.4|30
1621826860000|2021-05-24 03:27:40|83297.5|83247.5|83300|83250|83309.4|83250|83295.7|83235.7|27
1621826870000|2021-05-24 03:27:50|83299.1|83249.1|83297.7|83247.7|83299.3|83249.3|83297.7|83247.7|13
1621826880000|2021-05-24 03:28:00|83298.4|83248.4|83294.6|83244.6|83303.6|83249.7|83292.7|83232.6|54
1621826890000|2021-05-24 03:28:10|83294.7|83244.7|83298.1|83248.1|83298.1|83248.1|83294.7|83244.7|20
1621826900000|2021-05-24 03:28:20|83297.7|83247.7|83296.9|83246.9|83308.4|83251.4|83292.7|83232.9|64
1621826910000|2021-05-24 03:28:30|83298.2|83248.2|83298.8|83248.8|83310.4|83251.2|83294.2|83235.6|58
1621826920000|2021-05-24 03:28:40|83298.9|83248.9|83299.5|83249.5|83312.2|83251.8|83297.1|83237.4|33
1621826930000|2021-05-24 03:28:50|83300.5|83250.5|83299.6|83249.6|83300.5|83250.5|83297.2|83247.2|35
1621826940000|2021-05-24 03:29:00|83299.7|83249.7|83297.1|83247.1|83310|83249.7|83294.6|83233.9|19
1621826950000|2021-05-24 03:29:10|83297|83247|83298|83248|83309.4|83248.4|83296.7|83234.2|23
1621826960000|2021-05-24 03:29:20|83297.8|83247.8|83295.2|83245.2|83298.3|83248.3|83294.3|83244.3|34
1621826970000|2021-05-24 03:29:30|83295|83245|83299|83249|83309.9|83251.4|83293.2|83234.1|60
1621826980000|2021-05-24 03:29:40|83299.2|83249.2|83295.5|83245.5|83312.7|83252|83292.1|83237.1|53
1621826990000|2021-05-24 03:29:50|83294.1|83244.1|83295.8|83245.8|83302.5|83246.8|83291.6|83229.9|70
1621827000000|2021-05-24 03:30:00|83295.9|83245.9|83293.1|83243.1|83304.9|83252.6|83291.4|83232.5|44
1621827010000|2021-05-24 03:30:10|83303.3|83232.4|83300.7|83229.6|83303.3|83243.3|83287.8|83227.4|36
1621827020000|2021-05-24 03:30:20|83301.2|83228.7|83301.9|83226.1|83302.3|83240.4|83286.8|83224.3|19
1621827030000|2021-05-24 03:30:30|83301.4|83225.7|83285.6|83235.6|83301.4|83241.7|83284.1|83223.4|57
1621827040000|2021-05-24 03:30:40|83285.8|83235.8|83284.7|83234.7|83297.3|83237.1|83283.4|83223|35
1621827050000|2021-05-24 03:30:50|83284.8|83234.8|83288.8|83238.8|83296|83238.8|83284.7|83224.8|21
1621827060000|2021-05-24 03:31:00|83286.6|83236.6|83286.3|83236.3|83296.9|83236.8|83284.1|83222.2|36
1621827070000|2021-05-24 03:31:10|83297.4|83225.4|83284.7|83234.7|83299.9|83239.2|83282.8|83222.8|51
1621827080000|2021-05-24 03:31:20|83286.3|83236.3|83296.7|83226.5|83300.2|83240.3|83284.9|83224|51
1621827090000|2021-05-24 03:31:30|83286.2|83236.2|83284.5|83234.5|83297.6|83236.2|83283.6|83221.5|24
1621827100000|2021-05-24 03:31:40|83284.2|83234.2|83294.9|83221.8|83295.2|83234.2|83283.6|83221.8|12
1621827110000|2021-05-24 03:31:50|83295.7|83221.1|83283.5|83233.5|83295.7|83236.1|83282.3|83221.1|22
1621827120000|2021-05-24 03:32:00|83283.4|83233.4|83282.1|83232.1|83293.7|83233.9|83279.9|83222.3|32
1621827130000|2021-05-24 03:32:10|83282|83232|83283.5|83233.5|83295.7|83237.9|83281.5|83220.7|36
1621827140000|2021-05-24 03:32:20|83282.7|83232.7|83282.9|83232.9|83294.1|83234.2|83279.4|83219.7|64
1621827150000|2021-05-24 03:32:30|83283|83233|83283.9|83233.9|83294|83234.5|83282|83222|35
1621827160000|2021-05-24 03:32:40|83284.5|83234.5|83283.1|83233.1|83295.3|83234.8|83280.9|83221.2|52
1621827170000|2021-05-24 03:32:50|83283.6|83233.6|83285.9|83235.9|83295.3|83240.9|83281.8|83222.5|40
1621827180000|2021-05-24 03:33:00|83287.2|83237.2|83291.1|83241.1|83292.6|83242.6|83284.1|83234.1|56
1621827190000|2021-05-24 03:33:10|83292.3|83242.3|83284.8|83234.8|83295.2|83242.3|83283.7|83223.6|50
1621827200000|2021-05-24 03:33:20|83284.6|83234.6|83290.8|83240.8|83294.2|83244.2|83283.3|83233.3|28
1621827210000|2021-05-24 03:33:30|83290|83240|83285.6|83235.6|83297.3|83240|83282.7|83220.9|39
1621827220000|2021-05-24 03:33:40|83286|83236|83283.2|83233.2|83297.8|83237.8|83283.1|83222.4|29
1621827230000|2021-05-24 03:33:50|83283.1|83233.1|83283.8|83233.8|83284.3|83234.3|83282.7|83232.7|35
1621827240000|2021-05-24 03:34:00|83284|83234|83282.8|83232.8|83295.8|83236|83279.2|83220.2|47
1621827250000|2021-05-24 03:34:10|83284.4|83234.4|83283.2|83233.2|83294.7|83234.4|83278.6|83217.1|51
1621827260000|2021-05-24 03:34:20|83283.8|83233.8|83282.6|83232.6|83284|83234|83282.5|83232.5|24
1621827270000|2021-05-24 03:34:30|83282.5|83232.5|83289.3|83219.2|83293.2|83232.6|83282.4|83217.3|18
1621827280000|2021-05-24 03:34:40|83279.2|83229.2|83280|83230|83290.1|83230.4|83279.2|83219.3|16
1621827290000|2021-05-24 03:34:50|83291.4|83219.1|83283.3|83233.3|83294.1|83235.1|83281.4|83218.2|45
1621827300000|2021-05-24 03:35:00|83283.5|83233.5|83283.2|83233.2|83293.5|83235.8|83281.7|83221.3|63
1621827310000|2021-05-24 03:35:10|83282.2|83232.2|83277.3|83227.3|83290.7|83234.9|83275.9|83217|57
1621827320000|2021-05-24 03:35:20|83277|83227|83279.4|83229.4|83289.7|83229.8|83276.2|83218.5|29
1621827330000|2021-05-24 03:35:30|83279.3|83229.3|83279.8|83229.8|83295|83234.1|83274.4|83209.8|63
1621827340000|2021-05-24 03:35:40|83280.1|83230.1|83276.6|83226.6|83293.1|83230.3|83275.6|83215|49
1621827350000|2021-05-24 03:35:50|83276.3|83226.3|83277.7|83227.7|83288.2|83227.7|83275.6|83216.3|23
1621827360000|2021-05-24 03:36:00|83277.9|83227.9|83294.4|83218.4|83294.4|83230.6|83277.5|83218.4|18
1621827370000|2021-05-24 03:36:10|83281.3|83231.3|83282.1|83232.1|83295.5|83233.4|83280.4|83217.7|42
1621827380000|2021-05-24 03:36:20|83282.3|83232.3|83279.8|83229.8|83294.8|83232.3|83276.1|83217.4|39
1621827390000|2021-05-24 03:36:30|83280|83230|83291.7|83217.3|83291.7|83230.5|83277|83217.3|32
1621827400000|2021-05-24 03:36:40|83291.5|83218.3|83287.1|83215|83295|83236.8|83276.5|83204.4|48
1621827410000|2021-05-24 03:36:50|83275.9|83225.9|83279.3|83229.3|83291.3|83229.8|83275.9|83213.8|67
1621827420000|2021-05-24 03:37:00|83290|83219.8|83276.5|83226.5|83291.1|83231.4|83275.3|83214.1|64
1621827430000|2021-05-24 03:37:10|83276.3|83226.3|83291.2|83219.2|83291.2|83230.8|83276.3|83216.6|28
1621827440000|2021-05-24 03:37:20|83290.2|83219.6|83278.4|83228.4|83291.3|83233.1|83278|83216.1|23
1621827450000|2021-05-24 03:37:30|83291|83217.9|83280.9|83230.9|83291.7|83230.9|83279.9|83217.9|12
1621827460000|2021-05-24 03:37:40|83280.8|83230.8|83282.1|83232.1|83291.9|83232.1|83279.4|83219.6|19
1621827470000|2021-05-24 03:37:50|83282|83232|83283.7|83233.7|83283.7|83233.7|83281.4|83231.4|18
1621827480000|2021-05-24 03:38:00|83283.6|83233.6|83283|83233|83284.6|83234.6|83279.2|83229.2|36
1621827490000|2021-05-24 03:38:10|83283.5|83233.5|83285.7|83235.7|83296.6|83235.7|83283|83225.8|12
1621827500000|2021-05-24 03:38:20|83285.8|83235.8|83293.4|83222.4|83296.4|83237.3|83282.9|83222.4|61
1621827510000|2021-05-24 03:38:30|83284.7|83234.7|83285.4|83235.4|83295.1|83236.1|83282.8|83222.8|31
1621827520000|2021-05-24 03:38:40|83285.1|83235.1|83288.6|83238.6|83290.4|83240.4|83284.2|83234.2|31
1621827530000|2021-05-24 03:38:50|83301.3|83229.4|83290|83240|83301.3|83241.3|83289.8|83229.4|22
1621827540000|2021-05-24 03:39:00|83289.9|83239.9|83290.6|83240.6|83305.3|83241.1|83285.5|83224.9|32
1621827550000|2021-05-24 03:39:10|83290.7|83240.7|83285.2|83235.2|83297.3|83247.3|83282.2|83222.7|64
1621827560000|2021-05-24 03:39:20|83285.3|83235.3|83284.8|83234.8|83293.1|83243.1|83283.7|83233.7|62
1621827570000|2021-05-24 03:39:30|83285.4|83235.4|83287.5|83237.5|83287.5|83237.5|83284.4|83234.4|23
1621827580000|2021-05-24 03:39:40|83287.4|83237.4|83294.6|83223.8|83301.3|83238.4|83285.5|83223.8|29
1621827590000|2021-05-24 03:39:50|83298|83225.6|83277.8|83227.8|83298|83236.7|83276.5|83217.6|67
1621827600000|2021-05-24 03:40:00|83279.7|83229.7|83280.2|83230.2|83281.8|83231.8|83277.4|83227.4|37
1621827610000|2021-05-24 03:40:10|83280.5|83230.5|83282.2|83232.2|83282.7|83232.7|83280.5|83230.5|24
1621827620000|2021-05-24 03:40:20|83283.4|83233.4|83282.6|83232.6|83292.6|83234.3|83281.9|83221.5|16
1621827630000|2021-05-24 03:40:30|83282.7|83232.7|83297.4|83225.4|83297.4|83246.2|83278.7|83215.5|51
1621827640000|2021-05-24 03:40:40|83287.2|83237.2|83287.2|83237.2|83299.1|83241|83283.5|83221.2|66
1621827650000|2021-05-24 03:40:50|83287.7|83237.7|83285.5|83235.5|83299.4|83240.2|83284.8|83229.3|62
1621827660000|2021-05-24 03:41:00|83285.6|83235.6|83285.7|83235.7|83289.1|83239.1|83283.1|83233.1|51
1621827670000|2021-05-24 03:41:10|83285.6|83235.6|83285.5|83235.5|83306.6|83247.6|83284.3|83223.8|76
1621827680000|2021-05-24 03:41:20|83285.8|83235.8|83284.8|83234.8|83298.8|83238.5|83283.5|83221.9|50
1621827690000|2021-05-24 03:41:30|83285|83235|83289.8|83239.8|83292.2|83242.2|83285|83235|47
1621827700000|2021-05-24 03:41:40|83289.6|83239.6|83287.3|83237.3|83300.7|83240.3|83286.6|83225.3|34
1621827710000|2021-05-24 03:41:50|83286|83236|83292.1|83242.1|83302.3|83246.2|83286|83232.3|49
1621827720000|2021-05-24 03:42:00|83290.9|83240.9|83282.1|83232.1|83293.8|83243.8|83282.1|83232.1|55
1621827730000|2021-05-24 03:42:10|83282.5|83232.5|83282.3|83232.3|83291.2|83233.9|83277.8|83217.9|44
1621827740000|2021-05-24 03:42:20|83282.4|83232.4|83282.2|83232.2|83295.6|83242.6|83280.6|83219.6|51
1621827750000|2021-05-24 03:42:30|83291.2|83220.9|83284.2|83234.2|83291.2|83239.1|83279.3|83219.4|67
1621827760000|2021-05-24 03:42:40|83286.1|83236.1|83285.1|83235.1|83293.7|83237|83280|83219.4|73
1621827770000|2021-05-24 03:42:50|83285.8|83235.8|83296.8|83225.8|83296.8|83236.3|83280.5|83225.6|55
1621827780000|2021-05-24 03:43:00|83286.3|83236.3|83282.3|83232.3|83297|83241|83282.2|83222.3|63
1621827790000|2021-05-24 03:43:10|83282.8|83232.8|83285.9|83235.9|83290.3|83240.3|83281.4|83231.4|67
1621827800000|2021-05-24 03:43:20|83286.4|83236.4|83285.2|83235.2|83289.5|83239.5|83279.7|83229.7|70
1621827810000|2021-05-24 03:43:30|83286|83236|83285.4|83235.4|83299.8|83239.8|83279.3|83225.3|67
1621827820000|2021-05-24 03:43:40|83284.2|83234.2|83280.9|83230.9|83295.3|83239.4|83279.1|83222.4|64
1621827830000|2021-05-24 03:43:50|83280.7|83230.7|83282.2|83232.2|83289.7|83239.7|83277.5|83227.5|70
1621827840000|2021-05-24 03:44:00|83282|83232|83286.1|83236.1|83290.9|83238.5|83276.1|83220.6|71
1621827850000|2021-05-24 03:44:10|83283.8|83233.8|83289.5|83239.5|83294.8|83244.8|83283|83224.3|76
1621827860000|2021-05-24 03:44:20|83290|83240|83285.2|83235.2|83298.8|83244.8|83282.2|83216.7|72
1621827870000|2021-05-24 03:44:30|83282.9|83232.9|83284.9|83234.9|83296.9|83238.2|83280.8|83224.5|58
1621827880000|2021-05-24 03:44:40|83286.6|83236.6|83293.5|83217.3|83298|83244.6|83280.6|83217.3|63
1621827890000|2021-05-24 03:44:50|83281.5|83231.5|83280.7|83230.7|83292|83232.5|83279.7|83218.1|53
1621827900000|2021-05-24 03:45:00|83281|83231|83279.7|83229.7|83285.7|83235.7|83276.9|83226.9|70
1621827910000|2021-05-24 03:45:10|83279.8|83229.8|83277.1|83227.1|83282.9|83232.9|83275|83225|61
1621827920000|2021-05-24 03:45:20|83277.2|83227.2|83289.4|83239.4|83289.8|83239.8|83277.2|83227.2|64
1621827930000|2021-05-24 03:45:30|83287|83237|83281.4|83231.4|83297.1|83244.4|83279.5|83213.7|70
1621827940000|2021-05-24 03:45:40|83281.3|83231.3|83279.2|83229.2|83282.2|83232.2|83277.4|83227.4|54
1621827950000|2021-05-24 03:45:50|83279|83229|83285.6|83235.6|83285.6|83235.6|83278.9|83228.9|48
1621827960000|2021-05-24 03:46:00|83280.3|83230.3|83279.5|83229.5|83283.3|83233.3|83278.1|83228.1|59
1621827970000|2021-05-24 03:46:10|83279.6|83229.6|83280.3|83230.3|83290.1|83240.1|83276.1|83226.1|73
1621827980000|2021-05-24 03:46:20|83277.6|83227.6|83284.7|83234.7|83292.7|83235.3|83277.6|83216|70
1621827990000|2021-05-24 03:46:30|83280.9|83230.9|83280.1|83230.1|83285|83235|83277.3|83227.3|62
1621828000000|2021-05-24 03:46:40|83280.7|83230.7|83285.6|83235.6|83296|83243|83279.1|83224|70
1621828010000|2021-05-24 03:46:50|83285.5|83235.5|83281.6|83231.6|83288.4|83238.4|83281.6|83231.6|72
1621828020000|2021-05-24 03:47:00|83282.1|83232.1|83284.2|83234.2|83285.3|83235.3|83277.8|83227.8|62
1621828030000|2021-05-24 03:47:10|83283|83233|83285.1|83235.1|83296|83241.4|83280.2|83223.5|65
1621828040000|2021-05-24 03:47:20|83284.2|83234.2|83289.4|83239.4|83300.7|83246.8|83284.2|83229.7|61
1621828050000|2021-05-24 03:47:30|83289.7|83239.7|83289.9|83239.9|83292.9|83242.9|83285.5|83235.5|73
1621828060000|2021-05-24 03:47:40|83290.7|83240.7|83287.5|83237.5|83303.5|83249.5|83285.4|83217.1|64
1621828070000|2021-05-24 03:47:50|83289.4|83239.4|83288.2|83238.2|83294.9|83244.9|83282.1|83232.1|49
1621828080000|2021-05-24 03:48:00|83288.1|83238.1|83289.1|83239.1|83300|83246.5|83287.6|83228.5|58
1621828090000|2021-05-24 03:48:10|83299.1|83226.6|83286.6|83236.6|83299.1|83238.7|83283.1|83221|39
1621828100000|2021-05-24 03:48:20|83285.2|83235.2|83283.1|83233.1|83286.2|83236.2|83280.6|83230.6|70
1621828110000|2021-05-24 03:48:30|83283|83233|83278.9|83228.9|83286.8|83236.8|83278.8|83228.8|71
1621828120000|2021-05-24 03:48:40|83284.2|83234.2|83280.4|83230.4|83293.2|83241.5|83279.5|83209.2|73
1621828130000|2021-05-24 03:48:50|83280.2|83230.2|83283.9|83233.9|83290.2|83238.8|83278.3|83218.6|63
1621828140000|2021-05-24 03:49:00|83285.4|83235.4|83280.6|83230.6|83294.9|83241.6|83277.8|83203.5|60
1621828150000|2021-05-24 03:49:10|83282.7|83232.7|83282.6|83232.6|83295.6|83245.5|83277.4|83215.8|57
1621828160000|2021-05-24 03:49:20|83283.3|83233.3|83285.7|83235.7|83292.1|83236.1|83280|83220.1|31
1621828170000|2021-05-24 03:49:30|83285.6|83235.6|83282.9|83232.9|83297.1|83247.1|83281.5|83213.1|63
1621828180000|2021-05-24 03:49:40|83283.6|83233.6|83285|83235|83287.4|83237.4|83280.8|83230.8|57
1621828190000|2021-05-24 03:49:50|83285.2|83235.2|83286.3|83236.3|83296.4|83246.4|83278.6|83228.6|73
1621828200000|2021-05-24 03:50:00|83288.2|83238.2|83290.7|83240.7|83293.9|83243.9|83280.7|83230.7|79
1621828210000|2021-05-24 03:50:10|83289.7|83239.7|83282.6|83232.6|83295|83243.4|83280.7|83217.8|64
1621828220000|2021-05-24 03:50:20|83282.4|83232.4|83281.9|83231.9|83294.8|83238.1|83279.4|83220.1|60
1621828230000|2021-05-24 03:50:30|83284.5|83234.5|83283.3|83233.3|83286.3|83236.3|83279.8|83229.8|57
1621828240000|2021-05-24 03:50:40|83283.2|83233.2|83288.3|83238.3|83290.9|83240.9|83281.1|83231.1|75
1621828250000|2021-05-24 03:50:50|83288.6|83238.6|83284.1|83234.1|83291.3|83241.3|83276.3|83218.4|73
1621828260000|2021-05-24 03:51:00|83282.3|83232.3|83281.6|83231.6|83289.6|83239.6|83276.1|83226.1|72
1621828270000|2021-05-24 03:51:10|83280.1|83230.1|83281.3|83231.3|83290.5|83240.5|83276.5|83217|77
1621828280000|2021-05-24 03:51:20|83283.5|83233.5|83277|83227|83289.2|83239.2|83276.6|83226.6|78
1621828290000|2021-05-24 03:51:30|83277.3|83227.3|83279.2|83229.2|83289.5|83237.8|83276.5|83202|73
1621828300000|2021-05-24 03:51:40|83278.8|83228.8|83286.1|83236.1|83286.1|83236.1|83278|83228|78
1621828310000|2021-05-24 03:51:50|83280.1|83230.1|83282|83232|83284.5|83234.5|83278.5|83228.5|78
1621828320000|2021-05-24 03:52:00|83281.7|83231.7|83281.5|83231.5|83286|83236|83278|83228|73
1621828330000|2021-05-24 03:52:10|83280.3|83230.3|83275.1|83225.1|83290.1|83240.1|83275|83225|78
1621828340000|2021-05-24 03:52:20|83277|83227|83279|83229|83280.7|83230.7|83273.7|83223.7|78
1621828350000|2021-05-24 03:52:30|83278.5|83228.5|83275.7|83225.7|83281.2|83231.2|83273.2|83223.2|77
1621828360000|2021-05-24 03:52:40|83279.8|83229.8|83275.1|83225.1|83284.3|83234.3|83272.3|83222.3|75
1621828370000|2021-05-24 03:52:50|83278.1|83228.1|83275.5|83225.5|83291.3|83241.3|83274.2|83212.1|78
1621828380000|2021-05-24 03:53:00|83276.3|83226.3|83275.9|83225.9|83287.7|83230.3|83272.8|83216.1|55
1621828390000|2021-05-24 03:53:10|83278.8|83228.8|83274.3|83224.3|83286|83235|83274.3|83207.6|72
1621828400000|2021-05-24 03:53:20|83275.9|83225.9|83275.2|83225.2|83280.8|83230.8|83273.2|83223.2|73
1621828410000|2021-05-24 03:53:30|83273.3|83223.3|83280.6|83230.6|83281.1|83231.1|83269.2|83219.2|67
1621828420000|2021-05-24 03:53:40|83280.7|83230.7|83287.4|83237.4|83288|83238|83279.4|83229.4|76
1621828430000|2021-05-24 03:53:50|83289.9|83239.9|83288.5|83238.5|83293|83242.3|83282|83214.7|70
1621828440000|2021-05-24 03:54:00|83287.6|83237.6|83286.1|83236.1|83291.3|83241.3|83283.2|83233.2|74
1621828450000|2021-05-24 03:54:10|83287.9|83237.9|83289.5|83239.5|83292.4|83242.4|83283.1|83203.8|72
1621828460000|2021-05-24 03:54:20|83288.4|83238.4|83285.5|83235.5|83296.4|83246.4|83285.5|83235.5|76
1621828470000|2021-05-24 03:54:30|83284.9|83234.9|83295.2|83245.2|83295.2|83245.2|83284.7|83234.7|40
1621828480000|2021-05-24 03:54:40|83297.2|83247.2|83289.6|83239.6|83300.7|83250.7|83286.7|83224.7|72
1621828490000|2021-05-24 03:54:50|83290.3|83240.3|83286.9|83236.9|83300.9|83250.9|83285.1|83214.1|75
1621828500000|2021-05-24 03:55:00|83288.3|83238.3|83285.4|83235.4|83288.9|83238.9|83283.3|83233.3|44
1621828510000|2021-05-24 03:55:10|83285.2|83235.2|83281.1|83231.1|83290.3|83240.3|83280.5|83230.5|77
1621828520000|2021-05-24 03:55:20|83280.8|83230.8|83278|83228|83288.6|83238.6|83275.4|83216.1|79
1621828530000|2021-05-24 03:55:30|83278.1|83228.1|83278.1|83228.1|83289.6|83233.2|83271.6|83207.2|74
1621828540000|2021-05-24 03:55:40|83276.7|83226.7|83278.6|83228.6|83282.3|83232.3|83274.8|83224.8|57
1621828550000|2021-05-24 03:55:50|83281.4|83231.4|83280.4|83230.4|83287.1|83237.1|83275.2|83214.4|72
1621828560000|2021-05-24 03:56:00|83280.6|83230.6|83279.1|83229.1|83292.6|83242.6|83276.5|83217.9|75
1621828570000|2021-05-24 03:56:10|83282.5|83232.5|83284.3|83234.3|83292.6|83234.5|83276|83221.8|69
1621828580000|2021-05-24 03:56:20|83284.2|83234.2|83282|83232|83289.6|83239.6|83280|83230|69
1621828590000|2021-05-24 03:56:30|83282.3|83232.3|83281.2|83231.2|83291.4|83240.3|83277.4|83219.7|72
1621828600000|2021-05-24 03:56:40|83282.9|83232.9|83283.2|83233.2|83289.2|83239.2|83278.1|83228.1|72
1621828610000|2021-05-24 03:56:50|83283.1|83233.1|83282|83232|83293.8|83238.4|83277.1|83213.9|71
1621828620000|2021-05-24 03:57:00|83281.3|83231.3|83284.3|83234.3|83288.2|83238.2|83277.1|83227.1|73
1621828630000|2021-05-24 03:57:10|83284.1|83234.1|83290.7|83240.7|83292.2|83242.2|83282.5|83232.5|38
1621828640000|2021-05-24 03:57:20|83292.9|83242.9|83283.2|83233.2|83295.3|83244.3|83280.6|83210.2|77
1621828650000|2021-05-24 03:57:30|83285.7|83235.7|83281|83231|83287|83237|83279|83229|63
1621828660000|2021-05-24 03:57:40|83280.9|83230.9|83285.7|83235.7|83290.6|83240.6|83278.3|83228.3|61
1621828670000|2021-05-24 03:57:50|83285.6|83235.6|83281.5|83231.5|83294.8|83244.8|83280.4|83230.4|70
1621828680000|2021-05-24 03:58:00|83281.6|83231.6|83280.8|83230.8|83290.4|83238.2|83279.4|83218.4|43
1621828690000|2021-05-24 03:58:10|83278.9|83228.9|83281.1|83231.1|83298.3|83241.2|83278.9|83218|68
1621828700000|2021-05-24 03:58:20|83281.5|83231.5|83285.6|83235.6|83289.4|83239.4|83281.3|83231.3|58
1621828710000|2021-05-24 03:58:30|83285.4|83235.4|83286.6|83236.6|83292|83241.7|83281.7|83217|73
1621828720000|2021-05-24 03:58:40|83285.7|83235.7|83284.8|83234.8|83296.2|83243.6|83282.2|83201.2|68
1621828730000|2021-05-24 03:58:50|83284.5|83234.5|83282.4|83232.4|83285.6|83235.6|83280.1|83230.1|30
1621828740000|2021-05-24 03:59:00|83282.3|83232.3|83285.9|83235.9|83293.9|83243.9|83282.3|83232.3|69
1621828750000|2021-05-24 03:59:10|83286.2|83236.2|83287|83237|83288.1|83238.1|83282.2|83232.2|64
1621828760000|2021-05-24 03:59:20|83287.6|83237.6|83285.8|83235.8|83294.5|83244.5|83284.7|83234.7|73
1621828770000|2021-05-24 03:59:30|83287.8|83237.8|83284.5|83234.5|83290.2|83240.2|83282.5|83232.5|70
1621828780000|2021-05-24 03:59:40|83283.9|83233.9|83297.8|83223.5|83297.8|83246.3|83280.2|83208.6|74
1621828790000|2021-05-24 03:59:50|83299.9|83227.5|83283.6|83233.6|83299.9|83240.3|83280.9|83227.5|67
1621828800000|2021-05-24 04:00:00|83283.5|83233.5|83281.4|83231.4|83289|83239|83279.8|83229.8|70
1621828810000|2021-05-24 04:00:10|83280.7|83230.7|83281.6|83231.6|83289.7|83239.7|83279.6|83229.6|52
1621828820000|2021-05-24 04:00:20|83281.2|83231.2|83286.9|83236.9|83295.4|83245.4|83281|83231|58
1621828830000|2021-05-24 04:00:30|83285.2|83235.2|83286.2|83236.2|83295|83244.8|83282.6|83222.2|74
1621828840000|2021-05-24 04:00:40|83287.6|83237.6|83284.8|83234.8|83296.6|83243.5|83283.7|83223.7|69
1621828850000|2021-05-24 04:00:50|83286.3|83236.3|83285.9|83235.9|83294.3|83244.3|83282.9|83232.9|56
1621828860000|2021-05-24 04:01:00|83285.8|83235.8|83287.6|83237.6|83295.7|83240.9|83283.9|83221|50
1621828870000|2021-05-24 04:01:10|83286.9|83236.9|83294.3|83215.5|83294.3|83241.8|83285.3|83215.5|56
1621828880000|2021-05-24 04:01:20|83286.5|83236.5|83285.6|83235.6|83293.3|83243.1|83281.4|83218.9|73
1621828890000|2021-05-24 04:01:30|83285.4|83235.4|83288.4|83238.4|83296.1|83242.3|83281.7|83221.3|70
1621828900000|2021-05-24 04:01:40|83288.6|83238.6|83282.3|83232.3|83295.1|83240.8|83280.2|83206.5|38
1621828910000|2021-05-24 04:01:50|83282.6|83232.6|83282.8|83232.8|83289.3|83239.3|83280.4|83230.4|28
1621828920000|2021-05-24 04:02:00|83282.9|83232.9|83285|83235|83296.7|83243.8|83281.1|83200.3|75
1621828930000|2021-05-24 04:02:10|83284|83234|83283.8|83233.8|83291.6|83241|83280.3|83219.5|74
1621828940000|2021-05-24 04:02:20|83283.9|83233.9|83282.5|83232.5|83297.9|83241.7|83282.1|83219.4|76
1621828950000|2021-05-24 04:02:30|83286.5|83236.5|83274.6|83224.6|83290.9|83240.4|83274|83212.1|58
1621828960000|2021-05-24 04:02:40|83275|83225|83280.3|83230.3|83281.9|83231.9|83273.3|83223.3|49
1621828970000|2021-05-24 04:02:50|83281.3|83231.3|83281.7|83231.7|83289.8|83239.8|83275.2|83214.9|64
1621828980000|2021-05-24 04:03:00|83279.1|83229.1|83274.6|83224.6|83290.7|83235.1|83272.6|83206.9|76
1621828990000|2021-05-24 04:03:10|83273.9|83223.9|83280.1|83230.1|83287|83237|83272.4|83222.4|72
1621829000000|2021-05-24 04:03:20|83280.7|83230.7|83275|83225|83289|83234.8|83274.1|83205.8|79
1621829010000|2021-05-24 04:03:30|83275.1|83225.1|83280.9|83230.9|83283.9|83233.9|83275.1|83225.1|71
1621829020000|2021-05-24 04:03:40|83283.3|83233.3|83268.5|83218.5|83286.6|83233.3|83262.6|83212.3|71
1621829030000|2021-05-24 04:03:50|83269.9|83219.9|83278|83228|83281.6|83231.6|83262|83201.5|76
1621829040000|2021-05-24 04:04:00|83274.6|83224.6|83277.3|83227.3|83285.8|83235.8|83274.2|83210.7|59
1621829050000|2021-05-24 04:04:10|83276.9|83226.9|83273.1|83223.1|83282.8|83232.8|83269.2|83219.2|72
1621829060000|2021-05-24 04:04:20|83273.8|83223.8|83276.8|83226.8|83284.3|83234.3|83268.4|83218.4|80
1621829070000|2021-05-24 04:04:30|83277.2|83227.2|83270.6|83220.6|83282.7|83232.7|83261.9|83203.4|70
1621829080000|2021-05-24 04:04:40|83273.4|83223.4|83273.6|83223.6|83284.4|83229.6|83269.4|83208.9|57
1621829090000|2021-05-24 04:04:50|83273.4|83223.4|83283.9|83233.9|83284.7|83234.7|83270.4|83187.2|62
1621829100000|2021-05-24 04:05:00|83284.2|83234.2|83280.8|83230.8|83285.5|83235.5|83274.2|83194|49
1621829110000|2021-05-24 04:05:10|83278.5|83228.5|83273.2|83223.2|83278.6|83228.6|83271.8|83221.8|37
1621829120000|2021-05-24 04:05:20|83273|83223|83272.8|83222.8|83281.5|83231.5|83268.8|83218.8|50
1621829130000|2021-05-24 04:05:30|83273.3|83223.3|83273.2|83223.2|83281.7|83229.8|83271.6|83186.8|60
1621829140000|2021-05-24 04:05:40|83273.6|83223.6|83277.3|83227.3|83281.1|83231.1|83268.4|83198.6|71
1621829150000|2021-05-24 04:05:50|83279.3|83229.3|83269.1|83219.1|83285.8|83235.8|83263.8|83201.2|69
1621829160000|2021-05-24 04:06:00|83269.9|83219.9|83272.5|83222.5|83281.8|83231.8|83269.9|83219.9|68
1621829170000|2021-05-24 04:06:10|83274.1|83224.1|83272.2|83222.2|83276.2|83226.2|83269.7|83219.7|39
1621829180000|2021-05-24 04:06:20|83271.6|83221.6|83271.7|83221.7|83283.3|83230.3|83268.9|83190.7|50
1621829190000|2021-05-24 04:06:30|83273|83223|83273.7|83223.7|83282.1|83231.7|83270.2|83202.9|74
1621829200000|2021-05-24 04:06:40|83275.4|83225.4|83278|83228|83286|83236|83267.4|83196.5|64
1621829210000|2021-05-24 04:06:50|83275.7|83225.7|83276.7|83226.7|83280.4|83230.4|83269.8|83219.8|77
1621829220000|2021-05-24 04:07:00|83276.9|83226.9|83274.9|83224.9|83278.9|83228.9|83271.5|83221.5|68
1621829230000|2021-05-24 04:07:10|83275.5|83225.5|83277.4|83227.4|83281.7|83231.7|83269|83219|79
1621829240000|2021-05-24 04:07:20|83275.4|83225.4|83275.7|83225.7|83285.7|83231.2|83270.9|83188.7|75
1621829250000|2021-05-24 04:07:30|83277.4|83227.4|83276.8|83226.8|83285.1|83233.6|83273.5|83192.7|78
1621829260000|2021-05-24 04:07:40|83272.3|83222.3|83276.7|83226.7|83284.5|83230.7|83270.4|83207.2|79
1621829270000|2021-05-24 04:07:50|83273.2|83223.2|83274.6|83224.6|83287.5|83233.2|83270.2|83187|63
1621829280000|2021-05-24 04:08:00|83274.5|83224.5|83278.2|83228.2|83287|83232.7|83273.2|83207.4|74
1621829290000|2021-05-24 04:08:10|83277.6|83227.6|83277.9|83227.9|83279|83229|83276|83226|33
1621829300000|2021-05-24 04:08:20|83277.6|83227.6|83277.1|83227.1|83285.8|83232.1|83272|83208|79
1621829310000|2021-05-24 04:08:30|83275.7|83225.7|83277.5|83227.5|83283.8|83232.5|83272|83211.3|76
1621829320000|2021-05-24 04:08:40|83277.7|83227.7|83272.8|83222.8|83282.1|83231.9|83270.6|83211.2|60
1621829330000|2021-05-24 04:08:50|83271.6|83221.6|83273.6|83223.6|83282.3|83232.3|83271.6|83221.6|77
1621829340000|2021-05-24 04:09:00|83270.7|83220.7|83273.4|83223.4|83281.8|83231.8|83270.7|83220.7|75
1621829350000|2021-05-24 04:09:10|83274.7|83224.7|83278.7|83228.7|83281|83231|83270.8|83220.8|76
1621829360000|2021-05-24 04:09:20|83273.7|83223.7|83275.2|83225.2|83280.3|83229.2|83270.5|83208.5|79
1621829370000|2021-05-24 04:09:30|83275.8|83225.8|83277.5|83227.5|83281.1|83231.1|83270.4|83220.4|78
1621829380000|2021-05-24 04:09:40|83279.7|83229.7|83278.1|83228.1|83280.7|83230.7|83272.4|83222.4|71
1621829390000|2021-05-24 04:09:50|83277.7|83227.7|83271.1|83221.1|83278.7|83228.7|83268.2|83218.2|73
1621829400000|2021-05-24 04:10:00|83269.8|83219.8|83273.2|83223.2|83276.9|83226.9|83266.9|83216.9|78
1621829410000|2021-05-24 04:10:10|83271.8|83221.8|83267.8|83217.8|83281.2|83226.8|83267.5|83206.6|77
1621829420000|2021-05-24 04:10:20|83268.6|83218.6|83270.8|83220.8|83273.1|83223.1|83268.4|83218.4|46
1621829430000|2021-05-24 04:10:30|83274.1|83224.1|83270.9|83220.9|83282.3|83227.4|83269.6|83208|42
1621829440000|2021-05-24 04:10:40|83273.3|83223.3|83274.3|83224.3|83274.5|83224.5|83273.3|83223.3|21
1621829450000|2021-05-24 04:10:50|83273.7|83223.7|83271.7|83221.7|83274.7|83224.7|83269.9|83219.9|38
1621829460000|2021-05-24 04:11:00|83272.1|83222.1|83271|83221|83282.1|83232.1|83269.1|83208.3|57
1621829470000|2021-05-24 04:11:10|83273.6|83223.6|83277.2|83227.2|83277.5|83227.5|83268.7|83218.7|60
1621829480000|2021-05-24 04:11:20|83270.7|83220.7|83274.3|83224.3|83286.5|83236.3|83268.4|83191.7|78
1621829490000|2021-05-24 04:11:30|83274.4|83224.4|83274.6|83224.6|83284.2|83229.7|83272|83211.1|51
1621829500000|2021-05-24 04:11:40|83273.9|83223.9|83276|83226|83276.3|83226.3|83273.2|83223.2|24
1621829510000|2021-05-24 04:11:50|83273.4|83223.4|83275|83225|83286|83229|83270.9|83183.6|53
1621829520000|2021-05-24 04:12:00|83274.3|83224.3|83278.2|83228.2|83285.3|83230.1|83271.6|83208.2|47
1621829530000|2021-05-24 04:12:10|83277.7|83227.7|83274.1|83224.1|83281.5|83231.5|83272.6|83185.2|76
1621829540000|2021-05-24 04:12:20|83278.9|83228.9|83275|83225|83281.6|83231.4|83272.3|83209.4|79
1621829550000|2021-05-24 04:12:30|83274.5|83224.5|83273.8|83223.8|83284.3|83234.3|83269.6|83219.6|61
1621829560000|2021-05-24 04:12:40|83273.7|83223.7|83274.8|83224.8|83278.9|83228.9|83271.3|83221.3|52
1621829570000|2021-05-24 04:12:50|83275.7|83225.7|83276.4|83226.4|83286.2|83233.1|83270.3|83211.2|77
1621829580000|2021-05-24 04:13:00|83275.7|83225.7|83277.4|83227.4|83280.4|83230.4|83272.9|83222.9|74
1621829590000|2021-05-24 04:13:10|83278|83228|83276.2|83226.2|83283.9|83229.5|83273.1|83210.4|48
1621829600000|2021-05-24 04:13:20|83278.3|83228.3|83271.5|83221.5|83284.8|83229.6|83269.7|83185.5|75
1621829610000|2021-05-24 04:13:30|83274.3|83224.3|83272.6|83222.6|83285.4|83229.1|83271.3|83206.1|67
1621829620000|2021-05-24 04:13:40|83276.3|83226.3|83273|83223|83283.5|83229.5|83270.2|83208.3|75
1621829630000|2021-05-24 04:13:50|83271.4|83221.4|83277.6|83227.6|83284|83230.6|83271.4|83213.2|75
1621829640000|2021-05-24 04:14:00|83277.3|83227.3|83275.4|83225.4|83283|83233|83270.3|83220.3|73
1621829650000|2021-05-24 04:14:10|83274.9|83224.9|83274.2|83224.2|83278.6|83228.6|83271.1|83221.1|78
1621829660000|2021-05-24 04:14:20|83277.1|83227.1|83272.4|83222.4|83283.3|83229|83270.8|83209|73
1621829670000|2021-05-24 04:14:30|83274|83224|83276.7|83226.7|83285|83231.3|83271.8|83186.2|75
1621829680000|2021-05-24 04:14:40|83275.7|83225.7|83272.8|83222.8|83279|83229|83271.6|83221.6|74
1621829690000|2021-05-24 04:14:50|83274.9|83224.9|83275.3|83225.3|83288.6|83229.1|83270.8|83188.8|74
1621829700000|2021-05-24 04:15:00|83273.6|83223.6|83274.3|83224.3|83285.7|83231.3|83271|83212.4|77
1621829710000|2021-05-24 04:15:10|83276.5|83226.5|83277.5|83227.5|83286.6|83230.7|83271.7|83198.6|75
1621829720000|2021-05-24 04:15:20|83281.7|83231.7|83276.9|83226.9|83281.7|83231.7|83272|83222|80
1621829730000|2021-05-24 04:15:30|83277.5|83227.5|83276.4|83226.4|83282.9|83232.9|83271.5|83221.5|75
1621829740000|2021-05-24 04:15:40|83275.7|83225.7|83273|83223|83280.6|83230.6|83271|83221|78
1621829750000|2021-05-24 04:15:50|83272.5|83222.5|83276.2|83226.2|83280.3|83230.3|83271.9|83221.9|58
1621829760000|2021-05-24 04:16:00|83278.8|83228.8|83276.3|83226.3|83283|83232.8|83265.3|83193.2|78
1621829770000|2021-05-24 04:16:10|83274.9|83224.9|83277.9|83227.9|83285.9|83229|83271.3|83209|72
1621829780000|2021-05-24 04:16:20|83275.9|83225.9|83277.4|83227.4|83283.8|83228.7|83271.9|83213.1|72
1621829790000|2021-05-24 04:16:30|83275|83225|83278.8|83228.8|83280.4|83230.4|83271.3|83207.5|76
1621829800000|2021-05-24 04:16:40|83278.2|83228.2|83272.1|83222.1|83284.8|83229.1|83270.7|83209.4|75
1621829810000|2021-05-24 04:16:50|83274.3|83224.3|83273.6|83223.6|83281.9|83230.1|83271.5|83209.3|60
1621829820000|2021-05-24 04:17:00|83273.1|83223.1|83274.2|83224.2|83280|83230|83271.3|83221.3|74
1621829830000|2021-05-24 04:17:10|83275.8|83225.8|83276|83226|83280.9|83230.3|83270.3|83210.8|77
1621829840000|2021-05-24 04:17:20|83277|83227|83274.6|83224.6|83282.7|83229.3|83271.9|83208.3|75
1621829850000|2021-05-24 04:17:30|83274.4|83224.4|83278.1|83228.1|83279.4|83229.4|83271|83221|60
1621829860000|2021-05-24 04:17:40|83279.9|83229.9|83276.7|83226.7|83280.8|83230.8|83270.8|83220.8|74
1621829870000|2021-05-24 04:17:50|83276.8|83226.8|83275.3|83225.3|83282.1|83229|83269.3|83186.3|77
1621829880000|2021-05-24 04:18:00|83274.1|83224.1|83272.5|83222.5|83284.2|83231.3|83270.2|83207.4|74
1621829890000|2021-05-24 04:18:10|83273.3|83223.3|83277|83227|83283.3|83229|83271.8|83204.3|70
1621829900000|2021-05-24 04:18:20|83275.8|83225.8|83277|83227|83281.1|83231|83270.5|83207.1|76
1621829910000|2021-05-24 04:18:30|83276.9|83226.9|83274.5|83224.5|83282|83232|83272.1|83222.1|77
1621829920000|2021-05-24 04:18:40|83276.1|83226.1|83274.1|83224.1|83279.4|83229.4|83272.3|83222.3|33
1621829930000|2021-05-24 04:18:50|83274.3|83224.3|83276.2|83226.2|83284.4|83233.7|83271.3|83209.5|63
1621829940000|2021-05-24 04:19:00|83277.6|83227.6|83275|83225|83280.5|83230.5|83273|83192.8|77
1621829950000|2021-05-24 04:19:10|83276.1|83226.1|83278|83228|83283.2|83228.5|83273.4|83208.8|75
1621829960000|2021-05-24 04:19:20|83278.7|83228.7|83290.2|83240.2|83291|83241|83273.5|83213.3|71
1621829970000|2021-05-24 04:19:30|83288.3|83238.3|83280.1|83230.1|83291.5|83241.5|83272.9|83210|77
1621829980000|2021-05-24 04:19:40|83279.7|83229.7|83280.8|83230.8|83287|83237|83277|83227|79
1621829990000|2021-05-24 04:19:50|83279|83229|83279.2|83229.2|83284.7|83234.7|83276.4|83226.4|79
1621830000000|2021-05-24 04:20:00|83277.1|83227.1|83279.7|83229.7|83287.1|83237.1|83275.9|83225.9|69
1621830010000|2021-05-24 04:20:10|83279.5|83229.5|83280.4|83230.4|83285.3|83234.3|83275.9|83213.5|71
1621830020000|2021-05-24 04:20:20|83281.6|83231.6|83280.9|83230.9|83285|83235|83277.2|83227.2|77
1621830030000|2021-05-24 04:20:30|83277.8|83227.8|83283|83233|83284.5|83234.5|83277.7|83227.7|80
1621830040000|2021-05-24 04:20:40|83282.7|83232.7|83278.8|83228.8|83285.6|83235.6|83278.5|83228.5|78
1621830050000|2021-05-24 04:20:50|83277|83227|83280.7|83230.7|83288.8|83233.9|83276.6|83216.5|79
1621830060000|2021-05-24 04:21:00|83280.8|83230.8|83280.2|83230.2|83292.8|83234.8|83277.5|83216.5|75
1621830070000|2021-05-24 04:21:10|83281.2|83231.2|83285.1|83235.1|83288.9|83238.9|83278.5|83196.7|77
1621830080000|2021-05-24 04:21:20|83281.1|83231.1|83283.7|83233.7|83289.5|83234.6|83277.2|83193.6|79
1621830090000|2021-05-24 04:21:30|83283.6|83233.6|83281.1|83231.1|83291.3|83238.7|83277|83208.9|78
1621830100000|2021-05-24 04:21:40|83281.4|83231.4|83278.4|83228.4|83285.2|83235.2|83277.9|83227.9|76
1621830110000|2021-05-24 04:21:50|83278.8|83228.8|83278.7|83228.7|83286.9|83236.9|83277.9|83227.9|79
1621830120000|2021-05-24 04:22:00|83281|83231|83280.4|83230.4|83288.9|83234.5|83275.5|83211.7|78
1621830130000|2021-05-24 04:22:10|83281.4|83231.4|83283.4|83233.4|83288.8|83235.6|83276.2|83215.5|78
1621830140000|2021-05-24 04:22:20|83282.5|83232.5|83281.5|83231.5|83285.6|83235.6|83275.6|83225.6|78
1621830150000|2021-05-24 04:22:30|83280.8|83230.8|83283.2|83233.2|83291.4|83241.4|83275|83212.7|79
1621830160000|2021-05-24 04:22:40|83281.2|83231.2|83283.5|83233.5|83284.8|83234.8|83277.5|83227.5|74
1621830170000|2021-05-24 04:22:50|83283.4|83233.4|83281.4|83231.4|83287.5|83237.5|83274.8|83224.8|59
1621830180000|2021-05-24 04:23:00|83281.5|83231.5|83282.6|83232.6|83289.1|83239.1|83280|83230|73
1621830190000|2021-05-24 04:23:10|83285.3|83235.3|83283.7|83233.7|83286.1|83236.1|83278.8|83228.8|54
1621830200000|2021-05-24 04:23:20|83282.9|83232.9|83281.2|83231.2|83285.7|83235.7|83280.8|83230.8|78
1621830210000|2021-05-24 04:23:30|83284.6|83234.6|83280.9|83230.9|83290.2|83240.2|83277.1|83205.1|74
1621830220000|2021-05-24 04:23:40|83282.9|83232.9|83282.7|83232.7|83291.7|83237.1|83277.9|83198.7|77
1621830230000|2021-05-24 04:23:50|83282.9|83232.9|83282.8|83232.8|83292.1|83242.1|83277.5|83227.5|76
1621830240000|2021-05-24 04:24:00|83280.7|83230.7|83281.6|83231.6|83291.8|83240.3|83278.4|83191|69
1621830250000|2021-05-24 04:24:10|83284.3|83234.3|83282.2|83232.2|83286.9|83236.9|83279.8|83229.8|79
1621830260000|2021-05-24 04:24:20|83284.8|83234.8|83281.4|83231.4|83293.8|83235.9|83276.4|83192|78
1621830270000|2021-05-24 04:24:30|83281|83231|83282.2|83232.2|83288|83238|83279.8|83229.8|72
1621830280000|2021-05-24 04:24:40|83283.4|83233.4|83280.6|83230.6|83289.8|83236.7|83276|83194.3|75
1621830290000|2021-05-24 04:24:50|83280|83230|83281.8|83231.8|83284.8|83234.8|83278.2|83228.2|67
1621830300000|2021-05-24 04:25:00|83281.6|83231.6|83286.6|83215.3|83290.5|83236.2|83274.9|83214.9|78
1621830310000|2021-05-24 04:25:10|83286.2|83215.8|83284.3|83234.3|83286.2|83235.6|83278.5|83215.8|78
1621830320000|2021-05-24 04:25:20|83284.6|83234.6|83282.2|83232.2|83289.4|83238.2|83277.7|83204|76
1621830330000|2021-05-24 04:25:30|83279.6|83229.6|83285.2|83235.2|83288.8|83238.2|83275.6|83215.1|79
1621830340000|2021-05-24 04:25:40|83286.5|83236.5|83279.7|83229.7|83288.1|83238.1|83278.1|83228.1|68
1621830350000|2021-05-24 04:25:50|83280|83230|83280.1|83230.1|83285.3|83235.3|83277|83227|67
1621830360000|2021-05-24 04:26:00|83280|83230|83283.4|83233.4|83290.2|83240.2|83279.4|83229.4|60
1621830370000|2021-05-24 04:26:10|83283.6|83233.6|83286.9|83236.9|83289|83239|83280.9|83230.9|35
1621830380000|2021-05-24 04:26:20|83287.1|83237.1|83287|83237|83289.3|83239.3|83283.7|83233.7|55
1621830390000|2021-05-24 04:26:30|83285.4|83235.4|83288.7|83238.7|83289.8|83239.8|83283|83233|67
1621830400000|2021-05-24 04:26:40|83285.7|83235.7|83291.1|83241.1|83296.3|83246.3|83282.8|83232.8|70
1621830410000|2021-05-24 04:26:50|83286.1|83236.1|83285.3|83235.3|83287.1|83237.1|83281.4|83231.4|65
1621830420000|2021-05-24 04:27:00|83285.4|83235.4|83286.2|83236.2|83288.6|83238.6|83283.4|83233.4|72
1621830430000|2021-05-24 04:27:10|83285.7|83235.7|83285.9|83235.9|83292.3|83241.8|83283.1|83221.7|72
1621830440000|2021-05-24 04:27:20|83286.6|83236.6|83290.6|83240.6|83290.6|83240.6|83282.5|83232.5|74
1621830450000|2021-05-24 04:27:30|83288.8|83238.8|83287.5|83237.5|83293|83243|83281.8|83231.8|69
1621830460000|2021-05-24 04:27:40|83285.5|83235.5|83283.8|83233.8|83295.1|83241.7|83283.8|83223|69
1621830470000|2021-05-24 04:27:50|83286.9|83236.9|83287.2|83237.2|83291.7|83241.7|83283.4|83233.4|75
1621830480000|2021-05-24 04:28:00|83286.6|83236.6|83287.5|83237.5|83292.2|83242.2|83284.1|83234.1|78
1621830490000|2021-05-24 04:28:10|83284.3|83234.3|83286.3|83236.3|83296.3|83244.6|83283.2|83222.8|47
1621830500000|2021-05-24 04:28:20|83287.8|83237.8|83288.7|83238.7|83300|83250|83286.9|83209.2|66
1621830510000|2021-05-24 04:28:30|83288.2|83238.2|83293.3|83243.3|83299.6|83249.6|83287.9|83237.9|49
1621830520000|2021-05-24 04:28:40|83296.2|83246.2|83295.6|83245.6|83302.6|83252.6|83291.6|83241.6|77
1621830530000|2021-05-24 04:28:50|83296.6|83246.6|83289.6|83239.6|83304.7|83250.5|83289.6|83212.8|76
1621830540000|2021-05-24 04:29:00|83293.9|83243.9|83293.7|83243.7|83299|83249|83291.1|83241.1|78
1621830550000|2021-05-24 04:29:10|83292.2|83242.2|83290.6|83240.6|83297.3|83247.3|83290.4|83240.4|76
1621830560000|2021-05-24 04:29:20|83291.9|83241.9|83290.8|83240.8|83304.8|83251.5|83290.8|83204.3|71
1621830570000|2021-05-24 04:29:30|83291.1|83241.1|83290.9|83240.9|83295.6|83245.6|83284.2|83234.2|59
1621830580000|2021-05-24 04:29:40|83290|83240|83287.7|83237.7|83295.2|83245.2|83286.6|83236.6|61
1621830590000|2021-05-24 04:29:50|83288|83238|83289.9|83239.9|83291.4|83241.4|83286.6|83236.6|43
1621830600000|2021-05-24 04:30:00|83291.5|83241.5|83287.1|83237.1|83297.2|83243.9|83287.1|83227|69
1621830610000|2021-05-24 04:30:10|83288.1|83238.1|83289.6|83239.6|83294.5|83244.5|83287.6|83237.6|64
1621830620000|2021-05-24 04:30:20|83290.2|83240.2|83290.3|83240.3|83293.4|83243.4|83286.7|83236.7|77
1621830630000|2021-05-24 04:30:30|83287|83237|83291.7|83241.7|83291.7|83241.7|83285.8|83235.8|77
1621830640000|2021-05-24 04:30:40|83287.3|83237.3|83287.4|83237.4|83291.2|83241.2|83285.2|83235.2|71
1621830650000|2021-05-24 04:30:50|83288.1|83238.1|83288.6|83238.6|83293.9|83243.9|83283.9|83233.9|77
1621830660000|2021-05-24 04:31:00|83289.2|83239.2|83292.2|83242.2|83300.1|83250.1|83287.1|83237.1|74
1621830670000|2021-05-24 04:31:10|83288.3|83238.3|83290.5|83240.5|83301.5|83251.1|83286.4|83218.9|73
1621830680000|2021-05-24 04:31:20|83293.4|83243.4|83295.2|83245.2|83303.2|83253.2|83290.1|83240.1|79
1621830690000|2021-05-24 04:31:30|83299|83249|83299.8|83249.8|83300.4|83250.4|83297.1|83247.1|33
1621830700000|2021-05-24 04:31:40|83298.7|83248.7|83299.8|83249.8|83299.9|83249.9|83298.7|83248.7|12
1621830710000|2021-05-24 04:31:50|83300.2|83250.2|83298.7|83248.7|83300.2|83250.2|83297.1|83247.1|26
1621830720000|2021-05-24 04:32:00|83298.2|83248.2|83301.1|83251.1|83301.2|83251.2|83297.7|83247.7|23
1621830730000|2021-05-24 04:32:10|83300.1|83250.1|83298.8|83248.8|83300.3|83250.3|83298.5|83248.5|18
1621830740000|2021-05-24 04:32:20|83299.2|83249.2|83299.2|83249.2|83299.4|83249.4|83298.4|83248.4|19
1621830750000|2021-05-24 04:32:30|83299.5|83249.5|83299.3|83249.3|83300.2|83250.2|83298.8|83248.8|13
1621830760000|2021-05-24 04:32:40|83299.2|83249.2|83306.5|83256.5|83306.9|83256.9|83297.5|83247.5|40
1621830770000|2021-05-24 04:32:50|83307.9|83257.9|83305.2|83255.2|83310.8|83260.8|83303.7|83253.7|67
1621830780000|2021-05-24 04:33:00|83307|83257|83307.8|83257.8|83309|83259|83300.6|83250.6|65
1621830790000|2021-05-24 04:33:10|83307.3|83257.3|83307|83257|83309.8|83259.8|83294.9|83244.9|77
1621830800000|2021-05-24 04:33:20|83304.9|83254.9|83306.7|83256.7|83309.2|83259.2|83295.3|83245.3|74
1621830810000|2021-05-24 04:33:30|83307.1|83257.1|83310.6|83260.6|83310.8|83260.8|83305.4|83255.4|54
1621830820000|2021-05-24 04:33:40|83310.8|83260.8|83307.4|83257.4|83310.8|83260.8|83300|83250|59
1621830830000|2021-05-24 04:33:50|83307.2|83257.2|83311.5|83261.5|83313.2|83263.2|83304.3|83254.3|69
1621830840000|2021-05-24 04:34:00|83312.5|83262.5|83312.9|83262.9|83315.5|83265.5|83309.6|83259.6|64
1621830850000|2021-05-24 04:34:10|83313.6|83263.6|83313|83263|83315.1|83265.1|83309.7|83259.7|66
1621830860000|2021-05-24 04:34:20|83312.6|83262.6|83310.1|83260.1|83315.3|83265.3|83294.6|83236|77
1621830870000|2021-05-24 04:34:30|83308.1|83258.1|83308.9|83258.9|83314.3|83264.3|83307.7|83257.7|39
1621830880000|2021-05-24 04:34:40|83309.4|83259.4|83311.2|83261.2|83315.9|83265.9|83307.7|83257.7|75
1621830890000|2021-05-24 04:34:50|83311.6|83261.6|83313.2|83263.2|83314.7|83264.7|83299.8|83249.8|74
1621830900000|2021-05-24 04:35:00|83313.5|83263.5|83312.8|83262.8|83314.8|83264.8|83307.3|83257.3|73
1621830910000|2021-05-24 04:35:10|83313|83263|83312|83262|83315|83265|83311.1|83261.1|27
1621830920000|2021-05-24 04:35:20|83312.1|83262.1|83310.5|83260.5|83312.3|83262.3|83307.3|83257.3|47
1621830930000|2021-05-24 04:35:30|83310.9|83260.9|83312.3|83262.3|83312.6|83262.6|83308.7|83258.7|29
1621830940000|2021-05-24 04:35:40|83312.2|83262.2|83302.6|83252.6|83313|83263|83296.1|83246.1|75
1621830950000|2021-05-24 04:35:50|83305.3|83255.3|83310.3|83260.3|83314.6|83264.6|83296|83246|78
1621830960000|2021-05-24 04:36:00|83310.9|83260.9|83308.5|83258.5|83311.5|83261.5|83304.4|83254.4|75
1621830970000|2021-05-24 04:36:10|83308.8|83258.8|83300.4|83250.4|83310.7|83260.7|83297.4|83247.4|77
1621830980000|2021-05-24 04:36:20|83299.3|83249.3|83310.5|83260.5|83310.8|83260.8|83299.3|83249.3|74
1621830990000|2021-05-24 04:36:30|83310.6|83260.6|83311|83261|83311.6|83261.6|83309.5|83259.5|26
1621831000000|2021-05-24 04:36:40|83310.8|83260.8|83308.1|83258.1|83310.8|83260.8|83304|83254|50
1621831010000|2021-05-24 04:36:50|83309.9|83259.9|83307.6|83257.6|83312.4|83262.4|83298.7|83248.7|68
1621831020000|2021-05-24 04:37:00|83306.6|83256.6|83305.5|83255.5|83308.9|83258.9|83292.9|83221.2|73
1621831030000|2021-05-24 04:37:10|83305.3|83255.3|83309.3|83259.3|83311.5|83261.5|83301.6|83251.6|64
1621831040000|2021-05-24 04:37:20|83309.4|83259.4|83308.4|83258.4|83309.7|83259.7|83304.8|83254.8|36
1621831050000|2021-05-24 04:37:30|83306.8|83256.8|83308.5|83258.5|83309.6|83259.6|83304.6|83254.6|32
1621831060000|2021-05-24 04:37:40|83307.2|83257.2|83308.2|83258.2|83309.6|83259.6|83295|83245|45
1621831070000|2021-05-24 04:37:50|83307.8|83257.8|83308.3|83258.3|83309.9|83259.9|83304.9|83254.9|55
1621831080000|2021-05-24 04:38:00|83308.2|83258.2|83300.1|83250.1|83308.2|83258.2|83298.9|83248.9|37
1621831090000|2021-05-24 04:38:10|83301.2|83251.2|83307.5|83257.5|83309.5|83259.5|83300.3|83250.3|48
1621831100000|2021-05-24 04:38:20|83308.1|83258.1|83308.2|83258.2|83309.5|83259.5|83305.9|83255.9|13
1621831110000|2021-05-24 04:38:30|83308.1|83258.1|83303.5|83253.5|83310.4|83260.4|83292.9|83222.6|47
1621831120000|2021-05-24 04:38:40|83303.9|83253.9|83303.3|83253.3|83305.5|83255.5|83302.7|83252.7|28
1621831130000|2021-05-24 04:38:50|83306.4|83256.4|83305|83255|83307.2|83257.2|83301.2|83251.2|37
1621831140000|2021-05-24 04:39:00|83305.2|83255.2|83307.8|83257.8|83307.8|83257.8|83305.2|83255.2|12
1621831150000|2021-05-24 04:39:10|83308.6|83258.6|83308|83258|83308.7|83258.7|83307|83257|11
1621831160000|2021-05-24 04:39:20|83309.1|83259.1|83309.1|83259.1|83310.2|83260.2|83307.7|83257.7|19
1621831170000|2021-05-24 04:39:30|83308.9|83258.9|83311.1|83261.1|83315.3|83265.3|83308.3|83258.3|66
1621831180000|2021-05-24 04:39:40|83311.3|83261.3|83315|83265|83317.8|83267.8|83310|83260|40
1621831190000|2021-05-24 04:39:50|83314.8|83264.8|83305.9|83255.9|83315.1|83265.1|83294|83224.8|46
1621831200000|2021-05-24 04:40:00|83305.2|83255.2|83311.4|83261.4|83312.1|83262.1|83304.2|83254.2|50
1621831210000|2021-05-24 04:40:10|83308.4|83258.4|83307.7|83257.7|83310.4|83260.4|83304.5|83254.5|37
1621831220000|2021-05-24 04:40:20|83307|83257|83304.9|83254.9|83308.9|83258.9|83303.7|83253.7|24
1621831230000|2021-05-24 04:40:30|83305.8|83255.8|83309.2|83259.2|83309.7|83259.7|83304.5|83254.5|36
1621831240000|2021-05-24 04:40:40|83308.9|83258.9|83311.7|83261.7|83311.8|83261.8|83308.9|83258.9|14
1621831250000|2021-05-24 04:40:50|83311.3|83261.3|83316.4|83266.4|83316.4|83266.4|83308.1|83258.1|38
1621831260000|2021-05-24 04:41:00|83315|83265|83317.5|83267.5|83317.5|83267.5|83314.4|83264.4|23
1621831270000|2021-05-24 04:41:10|83317.3|83267.3|83317.1|83267.1|83318.1|83268.1|83309.9|83259.9|69
1621831280000|2021-05-24 04:41:20|83317.2|83267.2|83312.4|83262.4|83317.9|83267.9|83308.6|83258.6|67
1621831290000|2021-05-24 04:41:30|83314.6|83264.6|83313.1|83263.1|83316.2|83266.2|83299.7|83249.7|72
1621831300000|2021-05-24 04:41:40|83313.3|83263.3|83313.1|83263.1|83314.5|83264.5|83310.6|83260.6|25
1621831310000|2021-05-24 04:41:50|83311.7|83261.7|83312.9|83262.9|83314.1|83264.1|83310.2|83260.2|21
1621831320000|2021-05-24 04:42:00|83312.7|83262.7|83312.2|83262.2|83312.9|83262.9|83311.6|83261.6|21
1621831330000|2021-05-24 04:42:10|83311.8|83261.8|83312.6|83262.6|83312.6|83262.6|83311.8|83261.8|10
1621831340000|2021-05-24 04:42:20|83311.7|83261.7|83313.5|83263.5|83313.5|83263.5|83310.7|83260.7|20
1621831350000|2021-05-24 04:42:30|83313.8|83263.8|83313.8|83263.8|83314.5|83264.5|83311.8|83261.8|27
1621831360000|2021-05-24 04:42:40|83314.1|83264.1|83312.5|83262.5|83314.8|83264.8|83312|83262|37
1621831370000|2021-05-24 04:42:50|83312.1|83262.1|83312.4|83262.4|83313.4|83263.4|83307.3|83257.3|58
1621831380000|2021-05-24 04:43:00|83312.8|83262.8|83312.6|83262.6|83313.5|83263.5|83312.2|83262.2|19
1621831390000|2021-05-24 04:43:10|83312.9|83262.9|83311.9|83261.9|83313.2|83263.2|83311.4|83261.4|19
1621831400000|2021-05-24 04:43:20|83312.3|83262.3|83314.2|83264.2|83315.1|83265.1|83311.6|83261.6|25
1621831410000|2021-05-24 04:43:30|83313.5|83263.5|83314.4|83264.4|83314.4|83264.4|83309.3|83259.3|52
1621831420000|2021-05-24 04:43:40|83313.6|83263.6|83311.1|83261.1|83313.8|83263.8|83308.7|83258.7|45
1621831430000|2021-05-24 04:43:50|83311.2|83261.2|83311.6|83261.6|83313.1|83263.1|83309.5|83259.5|26
1621831440000|2021-05-24 04:44:00|83312.2|83262.2|83310.4|83260.4|83312.2|83262.2|83310.1|83260.1|15
1621831450000|2021-05-24 04:44:10|83310.8|83260.8|83311.2|83261.2|83313.9|83263.9|83310.8|83260.8|28
1621831460000|2021-05-24 04:44:20|83309.6|83259.6|83313.6|83263.6|83313.8|83263.8|83309.6|83259.6|30
1621831470000|2021-05-24 04:44:30|83313.2|83263.2|83312.4|83262.4|83314.4|83264.4|83311.1|83261.1|15
1621831480000|2021-05-24 04:44:40|83310.9|83260.9|83312|83262|83313.9|83263.9|83310.9|83260.9|9
1621831490000|2021-05-24 04:44:50|83312.7|83262.7|83312.1|83262.1|83313.6|83263.6|83312.1|83262.1|10
1621831500000|2021-05-24 04:45:00|83312.3|83262.3|83312.7|83262.7|83314.1|83264.1|83311.8|83261.8|25
1621831510000|2021-05-24 04:45:10|83312.8|83262.8|83312.8|83262.8|83314.8|83264.8|83312|83262|17
1621831520000|2021-05-24 04:45:20|83313.5|83263.5|83311.7|83261.7|83313.9|83263.9|83311.7|83261.7|23
1621831530000|2021-05-24 04:45:30|83311.8|83261.8|83311.3|83261.3|83313|83263|83308|83258|31
1621831540000|2021-05-24 04:45:40|83310.9|83260.9|83302|83252|83313.8|83263.8|83293.3|83218.6|63
1621831550000|2021-05-24 04:45:50|83303.6|83253.6|83310.8|83260.8|83310.9|83260.9|83303|83253|75
1621831560000|2021-05-24 04:46:00|83311|83261|83309.1|83259.1|83313|83263|83309.1|83259.1|56
1621831570000|2021-05-24 04:46:10|83309.3|83259.3|83312.9|83262.9|83314.2|83264.2|83301.2|83222|74
1621831580000|2021-05-24 04:46:20|83312.8|83262.8|83315.7|83265.7|83316.1|83266.1|83311.7|83261.7|64
1621831590000|2021-05-24 04:46:30|83316.6|83266.6|83318.6|83268.6|83318.8|83268.8|83314.8|83264.8|54
1621831600000|2021-05-24 04:46:40|83318.7|83268.7|83311.5|83261.5|83318.7|83268.7|83299.8|83249.8|67
1621831610000|2021-05-24 04:46:50|83312.2|83262.2|83312.5|83262.5|83315.9|83265.9|83311.3|83261.3|65
1621831620000|2021-05-24 04:47:00|83313.8|83263.8|83314|83264|83314.9|83264.9|83311|83261|60
1621831630000|2021-05-24 04:47:10|83314.5|83264.5|83314|83264|83314.5|83264.5|83313.1|83263.1|33
1621831640000|2021-05-24 04:47:20|83313.8|83263.8|83310.8|83260.8|83313.8|83263.8|83307.7|83257.7|40
1621831650000|2021-05-24 04:47:30|83310.9|83260.9|83311.6|83261.6|83311.8|83261.8|83309.7|83259.7|16
1621831660000|2021-05-24 04:47:40|83311.8|83261.8|83309.9|83259.9|83313.2|83263.2|83309.8|83259.8|41
1621831670000|2021-05-24 04:47:50|83310.7|83260.7|83311.9|83261.9|83312.7|83262.7|83310.4|83260.4|22
1621831680000|2021-05-24 04:48:00|83310.7|83260.7|83311.4|83261.4|83312.7|83262.7|83310.1|83260.1|19
1621831690000|2021-05-24 04:48:10|83311.5|83261.5|83313.8|83263.8|83313.8|83263.8|83311.1|83261.1|9
1621831700000|2021-05-24 04:48:20|83313.6|83263.6|83313|83263|83313.6|83263.6|83312.6|83262.6|23
1621831710000|2021-05-24 04:48:30|83312.8|83262.8|83308.8|83258.8|83313.5|83263.5|83308.8|83258.8|46
1621831720000|2021-05-24 04:48:40|83308.9|83258.9|83311.4|83261.4|83312.2|83262.2|83308.9|83258.9|46
1621831730000|2021-05-24 04:48:50|83311.5|83261.5|83311.7|83261.7|83312.7|83262.7|83310.8|83260.8|20
1621831740000|2021-05-24 04:49:00|83311.6|83261.6|83309.2|83259.2|83311.8|83261.8|83304.8|83254.8|39
1621831750000|2021-05-24 04:49:10|83309.3|83259.3|83307.1|83257.1|83310.1|83260.1|83306.5|83256.5|39
1621831760000|2021-05-24 04:49:20|83309.1|83259.1|83310.5|83260.5|83310.5|83260.5|83306.8|83256.8|36
1621831770000|2021-05-24 04:49:30|83308|83258|83310.3|83260.3|83312.3|83262.3|83307.9|83257.9|25
1621831780000|2021-05-24 04:49:40|83310.6|83260.6|83308|83258|83312.2|83262.2|83306.8|83256.8|29
1621831790000|2021-05-24 04:49:50|83308.1|83258.1|83309.4|83259.4|83309.6|83259.6|83307.4|83257.4|37
1621831800000|2021-05-24 04:50:00|83308.4|83258.4|83306.2|83256.2|83309.5|83259.5|83305.8|83255.8|22
1621831810000|2021-05-24 04:50:10|83306.5|83256.5|83304.7|83254.7|83306.8|83256.8|83304.4|83254.4|21
1621831820000|2021-05-24 04:50:20|83305.2|83255.2|83305.8|83255.8|83307|83257|83304.2|83254.2|23
1621831830000|2021-05-24 04:50:30|83306.2|83256.2|83306.8|83256.8|83307.4|83257.4|83305.7|83255.7|14
1621831840000|2021-05-24 04:50:40|83306.4|83256.4|83304.5|83254.5|83307.1|83257.1|83304.2|83254.2|23
1621831850000|2021-05-24 04:50:50|83304.7|83254.7|83305.5|83255.5|83306.3|83256.3|83304.6|83254.6|18
1621831860000|2021-05-24 04:51:00|83305.1|83255.1|83303.7|83253.7|83306.6|83256.6|83303|83253|19
1621831870000|2021-05-24 04:51:10|83304|83254|83308.4|83258.4|83314|83264|83304|83254|47
1621831880000|2021-05-24 04:51:20|83308.6|83258.6|83304.9|83254.9|83310.2|83260.2|83304.6|83254.6|59
1621831890000|2021-05-24 04:51:30|83304.3|83254.3|83310.7|83260.7|83312.8|83262.8|83302.1|83252.1|47
1621831900000|2021-05-24 04:51:40|83310.4|83260.4|83310.7|83260.7|83311.1|83261.1|83309.8|83259.8|23
1621831910000|2021-05-24 04:51:50|83310.9|83260.9|83310.3|83260.3|83312|83262|83309.1|83259.1|16
1621831920000|2021-05-24 04:52:00|83310.4|83260.4|83313.4|83263.4|83313.6|83263.6|83310.4|83260.4|27
1621831930000|2021-05-24 04:52:10|83313.5|83263.5|83313.9|83263.9|83314.7|83264.7|83312.8|83262.8|24
1621831940000|2021-05-24 04:52:20|83313.7|83263.7|83314.5|83264.5|83315.6|83265.6|83313.7|83263.7|27
1621831950000|2021-05-24 04:52:30|83314.6|83264.6|83314.7|83264.7|83315.2|83265.2|83314.6|83264.6|26
1621831960000|2021-05-24 04:52:40|83314.6|83264.6|83315.7|83265.7|83315.7|83265.7|83314.6|83264.6|28
1621831970000|2021-05-24 04:52:50|83314.1|83264.1|83317.3|83267.3|83317.3|83267.3|83313.9|83263.9|24
1621831980000|2021-05-24 04:53:00|83317|83267|83317.3|83267.3|83317.4|83267.4|83316.2|83266.2|20
1621831990000|2021-05-24 04:53:10|83317|83267|83315.5|83265.5|83317.2|83267.2|83315.3|83265.3|20
1621832000000|2021-05-24 04:53:20|83315.6|83265.6|83316.8|83266.8|83316.8|83266.8|83315.6|83265.6|17
1621832010000|2021-05-24 04:53:30|83317.5|83267.5|83318.3|83268.3|83318.9|83268.9|83317.3|83267.3|17
1621832020000|2021-05-24 04:53:40|83318.4|83268.4|83319.2|83269.2|83319.3|83269.3|83317.2|83267.2|19
1621832030000|2021-05-24 04:53:50|83319|83269|83316|83266|83319|83269|83314.5|83264.5|27
1621832040000|2021-05-24 04:54:00|83315.6|83265.6|83315.6|83265.6|83315.9|83265.9|83315|83265|24
1621832050000|2021-05-24 04:54:10|83315.9|83265.9|83316.4|83266.4|83316.7|83266.7|83315.9|83265.9|17
1621832060000|2021-05-24 04:54:20|83317.4|83267.4|83314.8|83264.8|83317.4|83267.4|83314.2|83264.2|8
1621832070000|2021-05-24 04:54:30|83316.9|83266.9|83318.1|83268.1|83319.5|83269.5|83316.9|83266.9|26
1621832080000|2021-05-24 04:54:40|83317.9|83267.9|83322|83272|83322.1|83272.1|83317.9|83267.9|29
1621832090000|2021-05-24 04:54:50|83322.6|83272.6|83321.6|83271.6|83323.5|83273.5|83321.6|83271.6|14
1621832100000|2021-05-24 04:55:00|83322.2|83272.2|83320.7|83270.7|83322.2|83272.2|83320.4|83270.4|11
1621832110000|2021-05-24 04:55:10|83320.3|83270.3|83323.2|83273.2|83323.3|83273.3|83320.3|83270.3|11
1621832120000|2021-05-24 04:55:20|83322.5|83272.5|83323.6|83273.6|83324|83274|83321.4|83271.4|25
1621832130000|2021-05-24 04:55:30|83323.5|83273.5|83318.9|83268.9|83323.5|83273.5|83318.3|83268.3|17
1621832140000|2021-05-24 04:55:40|83318.1|83268.1|83318.9|83268.9|83319|83269|83318.1|83268.1|10
1621832150000|2021-05-24 04:55:50|83318.5|83268.5|83322|83272|83322|83272|83318.5|83268.5|12
1621832160000|2021-05-24 04:56:00|83321.5|83271.5|83320.7|83270.7|83323.1|83273.1|83319.8|83269.8|10
1621832170000|2021-05-24 04:56:10|83321|83271|83320|83270|83322|83272|83320|83270|7
1621832180000|2021-05-24 04:56:20|83319.2|83269.2|83320.7|83270.7|83321.4|83271.4|83316.9|83266.9|20
1621832190000|2021-05-24 04:56:30|83320|83270|83321.5|83271.5|83321.7|83271.7|83317.8|83267.8|9
1621832200000|2021-05-24 04:56:40|83320.6|83270.6|83322.2|83272.2|83322.3|83272.3|83320.6|83270.6|15
1621832210000|2021-05-24 04:56:50|83322.1|83272.1|83320.8|83270.8|83322.9|83272.9|83319.1|83269.1|12
1621832220000|2021-05-24 04:57:00|83322.1|83272.1|83321.4|83271.4|83322.1|83272.1|83319.8|83269.8|16
1621832230000|2021-05-24 04:57:10|83321.2|83271.2|83319.6|83269.6|83321.2|83271.2|83318.7|83268.7|12
1621832240000|2021-05-24 04:57:20|83319.8|83269.8|83319.6|83269.6|83319.9|83269.9|83317.8|83267.8|14
1621832250000|2021-05-24 04:57:30|83318.9|83268.9|83320.2|83270.2|83320.4|83270.4|83316.9|83266.9|18
1621832260000|2021-05-24 04:57:40|83320.1|83270.1|83319.1|83269.1|83321.8|83271.8|83318.4|83268.4|17
1621832270000|2021-05-24 04:57:50|83318.3|83268.3|83321.2|83271.2|83321.8|83271.8|83318.3|83268.3|15
1621832280000|2021-05-24 04:58:00|83321.1|83271.1|83319.8|83269.8|83321.3|83271.3|83318.9|83268.9|27
1621832290000|2021-05-24 04:58:10|83320.1|83270.1|83321.4|83271.4|83321.4|83271.4|83318.1|83268.1|23
1621832300000|2021-05-24 04:58:20|83320.4|83270.4|83325.3|83275.3|83328.8|83278.8|83319.2|83269.2|27
1621832310000|2021-05-24 04:58:30|83325.6|83275.6|83325.6|83275.6|83326.6|83276.6|83324.7|83274.7|15
1621832320000|2021-05-24 04:58:40|83326.4|83276.4|83323|83273|83326.4|83276.4|83322.3|83272.3|20
1621832330000|2021-05-24 04:58:50|83322.8|83272.8|83321.4|83271.4|83324|83274|83320.3|83270.3|20
1621832340000|2021-05-24 04:59:00|83321.3|83271.3|83313.6|83263.6|83322.1|83272.1|83309.2|83259.2|51
1621832350000|2021-05-24 04:59:10|83312.7|83262.7|83312.2|83262.2|83313.8|83263.8|83311.7|83261.7|18
1621832360000|2021-05-24 04:59:20|83312|83262|83312.1|83262.1|83313.2|83263.2|83311.4|83261.4|13
1621832370000|2021-05-24 04:59:30|83312|83262|83313|83263|83316.6|83266.6|83311|83261|32
1621832380000|2021-05-24 04:59:40|83313.2|83263.2|83314.5|83264.5|83314.9|83264.9|83312.2|83262.2|31
1621832390000|2021-05-24 04:59:50|83314.4|83264.4|83315|83265|83315.5|83265.5|83314.3|83264.3|45
1621832400000|2021-05-24 05:00:00|83316.6|83266.6|83300.1|83250.1|83316.6|83266.6|83300.1|83250.1|64
1621832410000|2021-05-24 05:00:10|83300.2|83250.2|83292.4|83242.4|83300.2|83250.2|83292.2|83242.2|51
1621832420000|2021-05-24 05:00:20|83292|83242|83292.2|83242.2|83293.5|83243.5|83291.7|83241.7|19
1621832430000|2021-05-24 05:00:30|83292.1|83242.1|83296.1|83246.1|83301.1|83251.1|83290.9|83240.9|43
1621832440000|2021-05-24 05:00:40|83296.2|83246.2|83296.2|83246.2|83297.4|83247.4|83295.9|83245.9|29
1621832450000|2021-05-24 05:00:50|83296.7|83246.7|83293.6|83243.6|83296.7|83246.7|83293.5|83243.5|30
1621832460000|2021-05-24 05:01:00|83294.5|83244.5|83303.8|83253.8|83303.8|83253.8|83294.5|83244.5|48
1621832470000|2021-05-24 05:01:10|83302|83252|83307.8|83257.8|83308.5|83258.5|83301.4|83251.4|45
1621832480000|2021-05-24 05:01:20|83307.4|83257.4|83307.8|83257.8|83311|83261|83300.8|83250.8|58
1621832490000|2021-05-24 05:01:30|83307.5|83257.5|83308.5|83258.5|83309.1|83259.1|83307.5|83257.5|19
1621832500000|2021-05-24 05:01:40|83308.7|83258.7|83306.5|83256.5|83309.4|83259.4|83306.4|83256.4|17
1621832510000|2021-05-24 05:01:50|83307.9|83257.9|83305.6|83255.6|83308.2|83258.2|83305.6|83255.6|32
1621832520000|2021-05-24 05:02:00|83307.2|83257.2|83306.2|83256.2|83307.2|83257.2|83304.8|83254.8|21
1621832530000|2021-05-24 05:02:10|83306.3|83256.3|83305.1|83255.1|83306.3|83256.3|83304.9|83254.9|22
1621832540000|2021-05-24 05:02:20|83305|83255|83306.8|83256.8|83306.8|83256.8|83304.7|83254.7|16
1621832550000|2021-05-24 05:02:30|83306.7|83256.7|83306|83256|83308.4|83258.4|83304.3|83254.3|42
1621832560000|2021-05-24 05:02:40|83306.8|83256.8|83310.5|83260.5|83311.5|83261.5|83306.3|83256.3|46
1621832570000|2021-05-24 05:02:50|83309.8|83259.8|83308.5|83258.5|83312.6|83262.6|83308|83258|44
1621832580000|2021-05-24 05:03:00|83308.6|83258.6|83306.9|83256.9|83308.8|83258.8|83303.8|83253.8|19
1621832590000|2021-05-24 05:03:10|83307.7|83257.7|83306.4|83256.4|83312.6|83262.6|83305.1|83255.1|48
1621832600000|2021-05-24 05:03:20|83306.5|83256.5|83306.8|83256.8|83307|83257|83304|83254|27
1621832610000|2021-05-24 05:03:30|83306.3|83256.3|83307.9|83257.9|83309.2|83259.2|83301.9|83251.9|28
1621832620000|2021-05-24 05:03:40|83307.6|83257.6|83307.6|83257.6|83307.8|83257.8|83305.7|83255.7|24
1621832630000|2021-05-24 05:03:50|83304.5|83254.5|83302.8|83252.8|83309.4|83259.4|83300.2|83250.2|58
1621832640000|2021-05-24 05:04:00|83302.9|83252.9|83309.7|83259.7|83309.7|83259.7|83302.7|83252.7|32
1621832650000|2021-05-24 05:04:10|83309.8|83259.8|83307.8|83257.8|83310.6|83260.6|83307.5|83257.5|25
1621832660000|2021-05-24 05:04:20|83307.6|83257.6|83302.1|83252.1|83307.9|83257.9|83302.1|83252.1|24
1621832670000|2021-05-24 05:04:30|83298.1|83248.1|83286.7|83236.7|83298.1|83248.1|83281.8|83231.8|59
1621832680000|2021-05-24 05:04:40|83287.1|83237.1|83284.2|83234.2|83287.5|83237.5|83283.4|83233.4|33
1621832690000|2021-05-24 05:04:50|83283.9|83233.9|83284.3|83234.3|83285|83235|83282.7|83232.7|28
1621832700000|2021-05-24 05:05:00|83284.6|83234.6|83286|83236|83286.8|83236.8|83283.3|83233.3|36
1621832710000|2021-05-24 05:05:10|83286.2|83236.2|83284.9|83234.9|83287.1|83237.1|83284.9|83234.9|21
1621832720000|2021-05-24 05:05:20|83284.8|83234.8|83282.4|83232.4|83285.5|83235.5|83281.6|83231.6|28
1621832730000|2021-05-24 05:05:30|83282.3|83232.3|83284.2|83234.2|83285.3|83235.3|83281.4|83231.4|42
1621832740000|2021-05-24 05:05:40|83283|83233|83272.8|83222.8|83283.6|83233.6|83271.9|83221.9|52
1621832750000|2021-05-24 05:05:50|83273|83223|83271|83221|83273.1|83223.1|83270|83220|34
1621832760000|2021-05-24 05:06:00|83270.9|83220.9|83271.5|83221.5|83271.8|83221.8|83269.6|83219.6|29
1621832770000|2021-05-24 05:06:10|83272|83222|83273.1|83223.1|83274.5|83224.5|83271.2|83221.2|33
1621832780000|2021-05-24 05:06:20|83273.8|83223.8|83270.8|83220.8|83273.8|83223.8|83270.8|83220.8|25
1621832790000|2021-05-24 05:06:30|83270.1|83220.1|83270.3|83220.3|83270.8|83220.8|83269.2|83219.2|19
1621832800000|2021-05-24 05:06:40|83270.5|83220.5|83271|83221|83271.6|83221.6|83270.4|83220.4|18
1621832810000|2021-05-24 05:06:50|83270.9|83220.9|83268.8|83218.8|83271.4|83221.4|83267.6|83217.6|40
1621832820000|2021-05-24 05:07:00|83268.5|83218.5|83269.4|83219.4|83269.5|83219.5|83268.3|83218.3|31
1621832830000|2021-05-24 05:07:10|83269.3|83219.3|83268|83218|83269.3|83219.3|83267.8|83217.8|27
1621832840000|2021-05-24 05:07:20|83268.4|83218.4|83269.9|83219.9|83269.9|83219.9|83267|83217|37
1621832850000|2021-05-24 05:07:30|83269.8|83219.8|83264.9|83214.9|83269.8|83219.8|83264.8|83214.8|35
1621832860000|2021-05-24 05:07:40|83264.8|83214.8|83265.2|83215.2|83266.3|83216.3|83264.5|83214.5|31
1621832870000|2021-05-24 05:07:50|83265.3|83215.3|83265.3|83215.3|83265.6|83215.6|83264.1|83214.1|17
1621832880000|2021-05-24 05:08:00|83265.4|83215.4|83264.7|83214.7|83267|83217|83264.5|83214.5|35
1621832890000|2021-05-24 05:08:10|83264.8|83214.8|83264|83214|83264.9|83214.9|83262.5|83212.5|28
1621832900000|2021-05-24 05:08:20|83264.1|83214.1|83263.9|83213.9|83264.5|83214.5|83262.4|83212.4|40
1621832910000|2021-05-24 05:08:30|83263.1|83213.1|83262.4|83212.4|83264|83214|83261.7|83211.7|42
1621832920000|2021-05-24 05:08:40|83262.6|83212.6|83260|83210|83262.7|83212.7|83258.3|83208.3|32
1621832930000|2021-05-24 05:08:50|83260.2|83210.2|83264|83214|83264.8|83214.8|83259.7|83209.7|40
1621832940000|2021-05-24 05:09:00|83263.8|83213.8|83263.5|83213.5|83264.4|83214.4|83263.3|83213.3|17
1621832950000|2021-05-24 05:09:10|83264.6|83214.6|83261.9|83211.9|83264.7|83214.7|83261.5|83211.5|29
1621832960000|2021-05-24 05:09:20|83262.1|83212.1|83260|83210|83262.7|83212.7|83259.7|83209.7|37
1621832970000|2021-05-24 05:09:30|83260.2|83210.2|83259.8|83209.8|83260.6|83210.6|83259.3|83209.3|23
1621832980000|2021-05-24 05:09:40|83259.7|83209.7|83260|83210|83260.6|83210.6|83259.1|83209.1|29
1621832990000|2021-05-24 05:09:50|83259.2|83209.2|83261.3|83211.3|83261.7|83211.7|83257.7|83207.7|45
1621833000000|2021-05-24 05:10:00|83261.2|83211.2|83261.6|83211.6|83262.4|83212.4|83260.8|83210.8|33
1621833010000|2021-05-24 05:10:10|83261.8|83211.8|83260.8|83210.8|83261.8|83211.8|83260.4|83210.4|27
1621833020000|2021-05-24 05:10:20|83261.2|83211.2|83260.8|83210.8|83261.3|83211.3|83260.3|83210.3|33
1621833030000|2021-05-24 05:10:30|83260.7|83210.7|83260.4|83210.4|83260.7|83210.7|83260.2|83210.2|20
1621833040000|2021-05-24 05:10:40|83260.6|83210.6|83260.2|83210.2|83262.6|83212.6|83260.2|83210.2|29
1621833050000|2021-05-24 05:10:50|83260.7|83210.7|83260.8|83210.8|83261.5|83211.5|83257.9|83207.9|28
1621833060000|2021-05-24 05:11:00|83262.4|83212.4|83260.2|83210.2|83262.5|83212.5|83257|83207|50
1621833070000|2021-05-24 05:11:10|83260|83210|83260.1|83210.1|83261|83211|83258.9|83208.9|28
1621833080000|2021-05-24 05:11:20|83260.5|83210.5|83261|83211|83261|83211|83259.7|83209.7|28
1621833090000|2021-05-24 05:11:30|83261.1|83211.1|83259.6|83209.6|83261.1|83211.1|83259.4|83209.4|19
1621833100000|2021-05-24 05:11:40|83259.8|83209.8|83260.2|83210.2|83262.7|83212.7|83259.7|83209.7|33
1621833110000|2021-05-24 05:11:50|83260.5|83210.5|83256.7|83206.7|83261.2|83211.2|83256.7|83206.7|34
1621833120000|2021-05-24 05:12:00|83257.2|83207.2|83256.5|83206.5|83257.8|83207.8|83256.2|83206.2|43
1621833130000|2021-05-24 05:12:10|83257.2|83207.2|83257.3|83207.3|83257.9|83207.9|83255.7|83205.7|32
1621833140000|2021-05-24 05:12:20|83257.6|83207.6|83264.2|83214.2|83265.9|83215.9|83257.6|83207.6|56
1621833150000|2021-05-24 05:12:30|83264.6|83214.6|83264.3|83214.3|83265.7|83215.7|83264|83214|30
1621833160000|2021-05-24 05:12:40|83264.2|83214.2|83260.3|83210.3|83264.3|83214.3|83259.7|83209.7|26
1621833170000|2021-05-24 05:12:50|83259.9|83209.9|83259.6|83209.6|83261.6|83211.6|83258.7|83208.7|47
1621833180000|2021-05-24 05:13:00|83259.5|83209.5|83259.5|83209.5|83260.1|83210.1|83259.2|83209.2|34
1621833190000|2021-05-24 05:13:10|83258.7|83208.7|83259.1|83209.1|83259.3|83209.3|83258.7|83208.7|13
1621833200000|2021-05-24 05:13:20|83259.6|83209.6|83259.7|83209.7|83259.7|83209.7|83259.1|83209.1|15
1621833210000|2021-05-24 05:13:30|83259.6|83209.6|83261.3|83211.3|83263.5|83213.5|83259.3|83209.3|29
1621833220000|2021-05-24 05:13:40|83261.4|83211.4|83260.5|83210.5|83262.1|83212.1|83259.9|83209.9|29
1621833230000|2021-05-24 05:13:50|83260.3|83210.3|83259.3|83209.3|83260.7|83210.7|83258.8|83208.8|20
1621833240000|2021-05-24 05:14:00|83259.2|83209.2|83257.8|83207.8|83259.3|83209.3|83257.8|83207.8|27
1621833250000|2021-05-24 05:14:10|83257.9|83207.9|83258.5|83208.5|83260.1|83210.1|83257.9|83207.9|31
1621833260000|2021-05-24 05:14:20|83258.7|83208.7|83261.3|83211.3|83261.6|83211.6|83258.3|83208.3|37
1621833270000|2021-05-24 05:14:30|83261.2|83211.2|83259|83209|83261.2|83211.2|83258.9|83208.9|37
1621833280000|2021-05-24 05:14:40|83259.2|83209.2|83259.2|83209.2|83259.5|83209.5|83258.2|83208.2|17
1621833290000|2021-05-24 05:14:50|83259.4|83209.4|83256.2|83206.2|83260.5|83210.5|83256.2|83206.2|31
1621833300000|2021-05-24 05:15:00|83256.4|83206.4|83259.5|83209.5|83259.5|83209.5|83256.4|83206.4|28
1621833310000|2021-05-24 05:15:10|83259.4|83209.4|83256.4|83206.4|83260.3|83210.3|83256.4|83206.4|21
1621833320000|2021-05-24 05:15:20|83257.2|83207.2|83258.1|83208.1|83258.3|83208.3|83255.5|83205.5|31
1621833330000|2021-05-24 05:15:30|83258.2|83208.2|83258.9|83208.9|83258.9|83208.9|83256.2|83206.2|31
1621833340000|2021-05-24 05:15:40|83260.4|83210.4|83257.1|83207.1|83261.6|83211.6|83257.1|83207.1|37
1621833350000|2021-05-24 05:15:50|83256.8|83206.8|83258|83208|83258.1|83208.1|83256|83206|33
1621833360000|2021-05-24 05:16:00|83258.2|83208.2|83258.5|83208.5|83260.3|83210.3|83257|83207|33
1621833370000|2021-05-24 05:16:10|83258.4|83208.4|83257.4|83207.4|83259.9|83209.9|83253.2|83203.2|20
1621833380000|2021-05-24 05:16:20|83257.6|83207.6|83256.6|83206.6|83260|83210|83254.9|83204.9|19
1621833390000|2021-05-24 05:16:30|83256.5|83206.5|83254|83204|83256.9|83206.9|83253.8|83203.8|23
1621833400000|2021-05-24 05:16:40|83253.9|83203.9|83253.8|83203.8|83256.4|83206.4|83253.8|83203.8|11
1621833410000|2021-05-24 05:16:50|83254.8|83204.8|83254.9|83204.9|83256.6|83206.6|83253.7|83203.7|15
1621833420000|2021-05-24 05:17:00|83254.8|83204.8|83255.2|83205.2|83258.8|83208.8|83254.3|83204.3|40
1621833430000|2021-05-24 05:17:10|83254|83204|83256.9|83206.9|83258.5|83208.5|83254|83204|42
1621833440000|2021-05-24 05:17:20|83256.7|83206.7|83255|83205|83257.2|83207.2|83254.5|83204.5|28
1621833450000|2021-05-24 05:17:30|83254.9|83204.9|83255.1|83205.1|83255.1|83205.1|83254.2|83204.2|23
1621833460000|2021-05-24 05:17:40|83254.3|83204.3|83254.1|83204.1|83255|83205|83253.4|83203.4|22
1621833470000|2021-05-24 05:17:50|83254|83204|83254.2|83204.2|83254.8|83204.8|83253.7|83203.7|18
1621833480000|2021-05-24 05:18:00|83254|83204|83254.1|83204.1|83254.5|83204.5|83252.9|83202.9|35
1621833490000|2021-05-24 05:18:10|83254.7|83204.7|83253.8|83203.8|83254.7|83204.7|83252.1|83202.1|22
1621833500000|2021-05-24 05:18:20|83253.1|83203.1|83253|83203|83253.6|83203.6|83252.5|83202.5|32
1621833510000|2021-05-24 05:18:30|83252.7|83202.7|83250.7|83200.7|83254|83204|83248.6|83198.6|50
1621833520000|2021-05-24 05:18:40|83250.6|83200.6|83251.6|83201.6|83252.3|83202.3|83250.1|83200.1|43
1621833530000|2021-05-24 05:18:50|83249.8|83199.8|83248.3|83198.3|83249.8|83199.8|83246.9|83196.9|27
1621833540000|2021-05-24 05:19:00|83247.7|83197.7|83249.8|83199.8|83250|83200|83246.6|83196.6|43
1621833550000|2021-05-24 05:19:10|83249.9|83199.9|83250.9|83200.9|83250.9|83200.9|83249.7|83199.7|41
1621833560000|2021-05-24 05:19:20|83251|83201|83249.7|83199.7|83251.2|83201.2|83248.3|83198.3|38
1621833570000|2021-05-24 05:19:30|83250|83200|83252|83202|83252.3|83202.3|83250|83200|33
1621833580000|2021-05-24 05:19:40|83251.8|83201.8|83250.5|83200.5|83251.9|83201.9|83250|83200|30
1621833590000|2021-05-24 05:19:50|83250.6|83200.6|83250.4|83200.4|83251.8|83201.8|83250.2|83200.2|34
1621833600000|2021-05-24 05:20:00|83250.5|83200.5|83247.1|83197.1|83250.8|83200.8|83246.7|83196.7|49
1621833610000|2021-05-24 05:20:10|83246.8|83196.8|83248.4|83198.4|83248.9|83198.9|83246.6|83196.6|40
1621833620000|2021-05-24 05:20:20|83248.6|83198.6|83247.5|83197.5|83248.7|83198.7|83247|83197|30
1621833630000|2021-05-24 05:20:30|83247.3|83197.3|83248.3|83198.3|83248.8|83198.8|83247.3|83197.3|14
1621833640000|2021-05-24 05:20:40|83248.1|83198.1|83245|83195|83248.1|83198.1|83243.9|83193.9|31
1621833650000|2021-05-24 05:20:50|83245.3|83195.3|83245.1|83195.1|83245.3|83195.3|83244.4|83194.4|11
1621833660000|2021-05-24 05:21:00|83245.4|83195.4|83244.2|83194.2|83245.4|83195.4|83243.8|83193.8|34
1621833670000|2021-05-24 05:21:10|83244.3|83194.3|83244.1|83194.1|83244.7|83194.7|83243.1|83193.1|21
1621833680000|2021-05-24 05:21:20|83243.9|83193.9|83243.9|83193.9|83246.9|83196.9|83240.3|83190.3|43
1621833690000|2021-05-24 05:21:30|83243.6|83193.6|83242.3|83192.3|83244.5|83194.5|83242.3|83192.3|40
1621833700000|2021-05-24 05:21:40|83242.7|83192.7|83245|83195|83245|83195|83242.1|83192.1|32
1621833710000|2021-05-24 05:21:50|83245.1|83195.1|83245.3|83195.3|83245.8|83195.8|83244|83194|16
1621833720000|2021-05-24 05:22:00|83245.2|83195.2|83243.2|83193.2|83245.3|83195.3|83242|83192|47
1621833730000|2021-05-24 05:22:10|83243.3|83193.3|83243.3|83193.3|83244.9|83194.9|83242.4|83192.4|37
1621833740000|2021-05-24 05:22:20|83243.2|83193.2|83242.2|83192.2|83244|83194|83242.2|83192.2|21
1621833750000|2021-05-24 05:22:30|83241.1|83191.1|83241.6|83191.6|83242.1|83192.1|83241.1|83191.1|6
1621833760000|2021-05-24 05:22:40|83242.2|83192.2|83242.8|83192.8|83242.8|83192.8|83241.1|83191.1|17
1621833770000|2021-05-24 05:22:50|83242.1|83192.1|83246.6|83196.6|83248.5|83198.5|83242|83192|39
1621833780000|2021-05-24 05:23:00|83245.8|83195.8|83246.6|83196.6|83247.8|83197.8|83243.8|83193.8|44
1621833790000|2021-05-24 05:23:10|83246.2|83196.2|83247|83197|83247|83197|83246.2|83196.2|20
1621833800000|2021-05-24 05:23:20|83246.8|83196.8|83246.6|83196.6|83246.8|83196.8|83244.8|83194.8|26
1621833810000|2021-05-24 05:23:30|83246.5|83196.5|83244.8|83194.8|83246.6|83196.6|83244.4|83194.4|33
1621833820000|2021-05-24 05:23:40|83245.7|83195.7|83245.9|83195.9|83246.5|83196.5|83244.8|83194.8|15
1621833830000|2021-05-24 05:23:50|83245.7|83195.7|83243.5|83193.5|83245.7|83195.7|83242.9|83192.9|17
1621833840000|2021-05-24 05:24:00|83243.3|83193.3|83243.6|83193.6|83244.8|83194.8|83242.9|83192.9|25
1621833850000|2021-05-24 05:24:10|83242.8|83192.8|83245.2|83195.2|83245.2|83195.2|83242.8|83192.8|22
1621833860000|2021-05-24 05:24:20|83245|83195|83245.6|83195.6|83245.6|83195.6|83244.1|83194.1|39
1621833870000|2021-05-24 05:24:30|83245.5|83195.5|83244.8|83194.8|83246.9|83196.9|83244|83194|37
1621833880000|2021-05-24 05:24:40|83245.2|83195.2|83246|83196|83247.1|83197.1|83244.6|83194.6|33
1621833890000|2021-05-24 05:24:50|83246.2|83196.2|83245.6|83195.6|83247|83197|83245.5|83195.5|30
1621833900000|2021-05-24 05:25:00|83245.1|83195.1|83246.8|83196.8|83247|83197|83245.1|83195.1|37
1621833910000|2021-05-24 05:25:10|83246.9|83196.9|83246.5|83196.5|83247.3|83197.3|83245.9|83195.9|34
1621833920000|2021-05-24 05:25:20|83247|83197|83245.4|83195.4|83247|83197|83245.1|83195.1|16
1621833930000|2021-05-24 05:25:30|83245.6|83195.6|83248.7|83198.7|83248.7|83198.7|83245.5|83195.5|22
1621833940000|2021-05-24 05:25:40|83248.8|83198.8|83248|83198|83249.7|83199.7|83246.6|83196.6|40
1621833950000|2021-05-24 05:25:50|83248.1|83198.1|83243.7|83193.7|83248.1|83198.1|83243.5|83193.5|48
1621833960000|2021-05-24 05:26:00|83243.9|83193.9|83236.8|83186.8|83243.9|83193.9|83236|83186|48
1621833970000|2021-05-24 05:26:10|83236.5|83186.5|83236.7|83186.7|83237.4|83187.4|83235.7|83185.7|25
1621833980000|2021-05-24 05:26:20|83237.5|83187.5|83238.4|83188.4|83238.4|83188.4|83236.4|83186.4|26
1621833990000|2021-05-24 05:26:30|83238.3|83188.3|83238|83188|83239|83189|83237.5|83187.5|35
1621834000000|2021-05-24 05:26:40|83238.4|83188.4|83233.2|83183.2|83238.4|83188.4|83231|83181|46
1621834010000|2021-05-24 05:26:50|83232.7|83182.7|83231.6|83181.6|83233.8|83183.8|83231.2|83181.2|27
1621834020000|2021-05-24 05:27:00|83231.4|83181.4|83228.7|83178.7|83231.4|83181.4|83228.3|83178.3|41
1621834030000|2021-05-24 05:27:10|83228.4|83178.4|83228.4|83178.4|83228.7|83178.7|83227.5|83177.5|50
1621834040000|2021-05-24 05:27:20|83228.7|83178.7|83229.3|83179.3|83229.6|83179.6|83226.7|83176.7|44
1621834050000|2021-05-24 05:27:30|83229.7|83179.7|83229.8|83179.8|83230.4|83180.4|83229.4|83179.4|18
1621834060000|2021-05-24 05:27:40|83230.4|83180.4|83230.6|83180.6|83230.6|83180.6|83229.2|83179.2|17
1621834070000|2021-05-24 05:27:50|83230.1|83180.1|83228.5|83178.5|83231.3|83181.3|83228.5|83178.5|33
1621834080000|2021-05-24 05:28:00|83228.2|83178.2|83227.7|83177.7|83228.8|83178.8|83227.7|83177.7|21
1621834090000|2021-05-24 05:28:10|83227.6|83177.6|83227.9|83177.9|83229|83179|83227.1|83177.1|22
1621834100000|2021-05-24 05:28:20|83228.5|83178.5|83228.4|83178.4|83230.5|83180.5|83226.5|83176.5|25
1621834110000|2021-05-24 05:28:30|83228.3|83178.3|83227.7|83177.7|83228.6|83178.6|83227.1|83177.1|30
1621834120000|2021-05-24 05:28:40|83227.9|83177.9|83227.3|83177.3|83227.9|83177.9|83226.8|83176.8|18
1621834130000|2021-05-24 05:28:50|83227.2|83177.2|83226.8|83176.8|83227.6|83177.6|83226.8|83176.8|12
1621834140000|2021-05-24 05:29:00|83226.5|83176.5|83226.6|83176.6|83227.1|83177.1|83226.5|83176.5|10
1621834150000|2021-05-24 05:29:10|83226.3|83176.3|83218.4|83168.4|83226.3|83176.3|83218.4|83168.4|44
1621834160000|2021-05-24 05:29:20|83218.2|83168.2|83218.9|83168.9|83219.3|83169.3|83217.7|83167.7|35
1621834170000|2021-05-24 05:29:30|83218.7|83168.7|83221.5|83171.5|83221.5|83171.5|83218.2|83168.2|21
1621834180000|2021-05-24 05:29:40|83221.4|83171.4|83223.5|83173.5|83223.5|83173.5|83221|83171|20
1621834190000|2021-05-24 05:29:50|83223.8|83173.8|83220|83170|83223.8|83173.8|83217.1|83167.1|38
1621834200000|2021-05-24 05:30:00|83219.4|83169.4|83217.2|83167.2|83220.3|83170.3|83216.7|83166.7|63
1621834210000|2021-05-24 05:30:10|83217.6|83167.6|83216.1|83166.1|83218.9|83168.9|83215.6|83165.6|40
1621834220000|2021-05-24 05:30:20|83216.8|83166.8|83218|83168|83219.8|83169.8|83216.8|83166.8|42
1621834230000|2021-05-24 05:30:30|83218.2|83168.2|83217.4|83167.4|83218.4|83168.4|83217.3|83167.3|35
1621834240000|2021-05-24 05:30:40|83217.5|83167.5|83220.5|83170.5|83221.2|83171.2|83217.5|83167.5|48
1621834250000|2021-05-24 05:30:50|83219.8|83169.8|83219.5|83169.5|83221.5|83171.5|83219.3|83169.3|14
1621834260000|2021-05-24 05:31:00|83219.7|83169.7|83216.5|83166.5|83220|83170|83216.4|83166.4|30
1621834270000|2021-05-24 05:31:10|83216.8|83166.8|83215.6|83165.6|83218|83168|83215.6|83165.6|35
1621834280000|2021-05-24 05:31:20|83215.5|83165.5|83216.7|83166.7|83216.8|83166.8|83215.5|83165.5|29
1621834290000|2021-05-24 05:31:30|83216.6|83166.6|83216.3|83166.3|83217.2|83167.2|83215.4|83165.4|42
1621834300000|2021-05-24 05:31:40|83216.2|83166.2|83217.9|83167.9|83218.8|83168.8|83215.4|83165.4|40
1621834310000|2021-05-24 05:31:50|83218.1|83168.1|83219.3|83169.3|83220.2|83170.2|83218.1|83168.1|37
1621834320000|2021-05-24 05:32:00|83218.5|83168.5|83220.1|83170.1|83220.8|83170.8|83218.4|83168.4|28
1621834330000|2021-05-24 05:32:10|83220.5|83170.5|83220.5|83170.5|83221|83171|83220.1|83170.1|20
1621834340000|2021-05-24 05:32:20|83220.6|83170.6|83219.8|83169.8|83220.6|83170.6|83219.8|83169.8|11
1621834350000|2021-05-24 05:32:30|83219.7|83169.7|83220.2|83170.2|83220.6|83170.6|83219.7|83169.7|25
1621834360000|2021-05-24 05:32:40|83220|83170|83222.8|83172.8|83223.9|83173.9|83219.3|83169.3|37
1621834370000|2021-05-24 05:32:50|83222.3|83172.3|83222.2|83172.2|83223.4|83173.4|83220.5|83170.5|58
1621834380000|2021-05-24 05:33:00|83222.6|83172.6|83222.4|83172.4|83222.8|83172.8|83220.9|83170.9|51
1621834390000|2021-05-24 05:33:10|83222.5|83172.5|83221.1|83171.1|83222.5|83172.5|83220.3|83170.3|28
1621834400000|2021-05-24 05:33:20|83221.4|83171.4|83221.3|83171.3|83221.9|83171.9|83221|83171|32
1621834410000|2021-05-24 05:33:30|83221.2|83171.2|83225.1|83175.1|83225.1|83175.1|83220.9|83170.9|29
1621834420000|2021-05-24 05:33:40|83224.8|83174.8|83224.8|83174.8|83225.5|83175.5|83224.8|83174.8|33
1621834430000|2021-05-24 05:33:50|83225.1|83175.1|83221.8|83171.8|83225.1|83175.1|83221.3|83171.3|37
1621834440000|2021-05-24 05:34:00|83221.9|83171.9|83221.7|83171.7|83222.2|83172.2|83220.7|83170.7|47
1621834450000|2021-05-24 05:34:10|83221.5|83171.5|83223.4|83173.4|83224.5|83174.5|83221.3|83171.3|41
1621834460000|2021-05-24 05:34:20|83222.8|83172.8|83228.2|83178.2|83229.2|83179.2|83222.8|83172.8|61
1621834470000|2021-05-24 05:34:30|83229.5|83179.5|83232.7|83182.7|83234.5|83184.5|83229.5|83179.5|65
1621834480000|2021-05-24 05:34:40|83232.3|83182.3|83230.1|83180.1|83233.5|83183.5|83228.5|83178.5|36
1621834490000|2021-05-24 05:34:50|83229.7|83179.7|83227.4|83177.4|83229.7|83179.7|83227.1|83177.1|37
1621834500000|2021-05-24 05:35:00|83227.6|83177.6|83224.6|83174.6|83228.7|83178.7|83224.6|83174.6|50
1621834510000|2021-05-24 05:35:10|83225.9|83175.9|83224.1|83174.1|83228.4|83178.4|83222.9|83172.9|53
1621834520000|2021-05-24 05:35:20|83224.3|83174.3|83225.4|83175.4|83227.1|83177.1|83223.4|83173.4|29
1621834530000|2021-05-24 05:35:30|83225.5|83175.5|83227.8|83177.8|83227.9|83177.9|83225.1|83175.1|31
1621834540000|2021-05-24 05:35:40|83228.2|83178.2|83226.8|83176.8|83228.7|83178.7|83225.8|83175.8|34
1621834550000|2021-05-24 05:35:50|83226.6|83176.6|83229|83179|83231.7|83181.7|83226.6|83176.6|29
1621834560000|2021-05-24 05:36:00|83229.3|83179.3|83227.5|83177.5|83229.3|83179.3|83226.3|83176.3|49
1621834570000|2021-05-24 05:36:10|83227.4|83177.4|83228.4|83178.4|83228.5|83178.5|83225.7|83175.7|35
1621834580000|2021-05-24 05:36:20|83228.5|83178.5|83228.1|83178.1|83229.1|83179.1|83227.5|83177.5|26
1621834590000|2021-05-24 05:36:30|83227.8|83177.8|83231.6|83181.6|83231.7|83181.7|83226.5|83176.5|40
1621834600000|2021-05-24 05:36:40|83229.8|83179.8|83233.2|83183.2|83233.8|83183.8|83227.8|83177.8|50
1621834610000|2021-05-24 05:36:50|83233.1|83183.1|83228.6|83178.6|83233.8|83183.8|83228|83178|29
1621834620000|2021-05-24 05:37:00|83228.7|83178.7|83227.8|83177.8|83229.8|83179.8|83227.1|83177.1|31
1621834630000|2021-05-24 05:37:10|83228.2|83178.2|83225.2|83175.2|83228.2|83178.2|83225|83175|42
1621834640000|2021-05-24 05:37:20|83225.1|83175.1|83224.9|83174.9|83226.7|83176.7|83224.6|83174.6|28
1621834650000|2021-05-24 05:37:30|83225.1|83175.1|83225.4|83175.4|83225.4|83175.4|83223.9|83173.9|17
1621834660000|2021-05-24 05:37:40|83225.1|83175.1|83222.8|83172.8|83228.5|83178.5|83222|83172|29
1621834670000|2021-05-24 05:37:50|83222.6|83172.6|83221.6|83171.6|83223.4|83173.4|83220.7|83170.7|24
1621834680000|2021-05-24 05:38:00|83221.9|83171.9|83219.5|83169.5|83223.9|83173.9|83219.5|83169.5|23
1621834690000|2021-05-24 05:38:10|83219.2|83169.2|83220|83170|83220.7|83170.7|83218.4|83168.4|21
1621834700000|2021-05-24 05:38:20|83220.7|83170.7|83221.1|83171.1|83221.8|83171.8|83218.8|83168.8|22
1621834710000|2021-05-24 05:38:30|83221.4|83171.4|83221.8|83171.8|83223.5|83173.5|83221.4|83171.4|19
1621834720000|2021-05-24 05:38:40|83222.1|83172.1|83220.2|83170.2|83223.5|83173.5|83219.5|83169.5|34
1621834730000|2021-05-24 05:38:50|83220.4|83170.4|83219.6|83169.6|83221|83171|83219.4|83169.4|21
1621834740000|2021-05-24 05:39:00|83219.8|83169.8|83219.4|83169.4|83220.4|83170.4|83219.4|83169.4|21
1621834750000|2021-05-24 05:39:10|83219.5|83169.5|83221.1|83171.1|83221.8|83171.8|83219.2|83169.2|17
1621834760000|2021-05-24 05:39:20|83220.9|83170.9|83225.5|83175.5|83225.5|83175.5|83220.7|83170.7|40
1621834770000|2021-05-24 05:39:30|83225.2|83175.2|83224.9|83174.9|83226.5|83176.5|83224.2|83174.2|39
1621834780000|2021-05-24 05:39:40|83225|83175|83226|83176|83226.4|83176.4|83224.4|83174.4|28
1621834790000|2021-05-24 05:39:50|83226.1|83176.1|83225.7|83175.7|83226.6|83176.6|83225|83175|24
1621834800000|2021-05-24 05:40:00|83225.8|83175.8|83229.2|83179.2|83229.3|83179.3|83225.7|83175.7|40
1621834810000|2021-05-24 05:40:10|83228.8|83178.8|83251|83201|83252.8|83202.8|83227.7|83177.7|74
1621834820000|2021-05-24 05:40:20|83251.6|83201.6|83245.1|83195.1|83251.7|83201.7|83244.8|83194.8|51
1621834830000|2021-05-24 05:40:30|83245.8|83195.8|83252.6|83202.6|83259.3|83209.3|83245.3|83195.3|77
1621834840000|2021-05-24 05:40:40|83251.8|83201.8|83252.2|83202.2|83253.2|83203.2|83249.6|83199.6|52
1621834850000|2021-05-24 05:40:50|83251.8|83201.8|83252.8|83202.8|83254.2|83204.2|83249.2|83199.2|39
1621834860000|2021-05-24 05:41:00|83250|83200|83252.4|83202.4|83253.1|83203.1|83250|83200|23
1621834870000|2021-05-24 05:41:10|83251.2|83201.2|83247.4|83197.4|83253.3|83203.3|83247.4|83197.4|36
1621834880000|2021-05-24 05:41:20|83247.6|83197.6|83249|83199|83249.5|83199.5|83247.1|83197.1|29
1621834890000|2021-05-24 05:41:30|83248.7|83198.7|83248.1|83198.1|83250|83200|83247.7|83197.7|41
1621834900000|2021-05-24 05:41:40|83248.7|83198.7|83249.2|83199.2|83251.1|83201.1|83248.5|83198.5|26
1621834910000|2021-05-24 05:41:50|83249.8|83199.8|83252.3|83202.3|83253|83203|83248.4|83198.4|37
1621834920000|2021-05-24 05:42:00|83252.9|83202.9|83252|83202|83254.7|83204.7|83250.7|83200.7|50
1621834930000|2021-05-24 05:42:10|83253.3|83203.3|83256.8|83206.8|83261.1|83211.1|83253.1|83203.1|58
1621834940000|2021-05-24 05:42:20|83256.7|83206.7|83256.2|83206.2|83258.1|83208.1|83255.7|83205.7|26
1621834950000|2021-05-24 05:42:30|83256.9|83206.9|83257.6|83207.6|83259.4|83209.4|83256|83206|28
1621834960000|2021-05-24 05:42:40|83257.7|83207.7|83259.4|83209.4|83260.7|83210.7|83254.4|83204.4|62
1621834970000|2021-05-24 05:42:50|83259.2|83209.2|83251.6|83201.6|83259.2|83209.2|83251.6|83201.6|58
1621834980000|2021-05-24 05:43:00|83252.2|83202.2|83252.6|83202.6|83253.3|83203.3|83251|83201|39
1621834990000|2021-05-24 05:43:10|83252.8|83202.8|83255.6|83205.6|83255.6|83205.6|83252.5|83202.5|29
1621835000000|2021-05-24 05:43:20|83255.9|83205.9|83253.7|83203.7|83256.7|83206.7|83252.4|83202.4|47
1621835010000|2021-05-24 05:43:30|83253.8|83203.8|83259.2|83209.2|83259.2|83209.2|83253.5|83203.5|29
1621835020000|2021-05-24 05:43:40|83258.4|83208.4|83255.9|83205.9|83258.4|83208.4|83255.4|83205.4|29
1621835030000|2021-05-24 05:43:50|83256.2|83206.2|83255.2|83205.2|83256.3|83206.3|83255|83205|20
1621835040000|2021-05-24 05:44:00|83255.7|83205.7|83255.3|83205.3|83256.2|83206.2|83254.3|83204.3|29
1621835050000|2021-05-24 05:44:10|83256.3|83206.3|83255|83205|83256.3|83206.3|83254.4|83204.4|28
1621835060000|2021-05-24 05:44:20|83255.5|83205.5|83255.9|83205.9|83258|83208|83255.5|83205.5|39
1621835070000|2021-05-24 05:44:30|83255.8|83205.8|83258.6|83208.6|83258.6|83208.6|83255.6|83205.6|27
1621835080000|2021-05-24 05:44:40|83258.5|83208.5|83257.9|83207.9|83260.2|83210.2|83257.1|83207.1|34
1621835090000|2021-05-24 05:44:50|83257.4|83207.4|83257.9|83207.9|83259|83209|83256.8|83206.8|30
1621835100000|2021-05-24 05:45:00|83258.1|83208.1|83255.7|83205.7|83258.2|83208.2|83255.7|83205.7|33
1621835110000|2021-05-24 05:45:10|83254.6|83204.6|83254.7|83204.7|83256.5|83206.5|83253.1|83203.1|33
1621835120000|2021-05-24 05:45:20|83254.6|83204.6|83255.4|83205.4|83255.8|83205.8|83253.5|83203.5|39
1621835130000|2021-05-24 05:45:30|83255.6|83205.6|83248.2|83198.2|83255.6|83205.6|83247.4|83197.4|38
1621835140000|2021-05-24 05:45:40|83249|83199|83250.9|83200.9|83251.5|83201.5|83247.5|83197.5|47
1621835150000|2021-05-24 05:45:50|83251|83201|83251.3|83201.3|83251.6|83201.6|83250.6|83200.6|27
1621835160000|2021-05-24 05:46:00|83251.4|83201.4|83252|83202|83252.7|83202.7|83250.8|83200.8|39
1621835170000|2021-05-24 05:46:10|83251.9|83201.9|83251.9|83201.9|83252.7|83202.7|83250.9|83200.9|50
1621835180000|2021-05-24 05:46:20|83253|83203|83254.6|83204.6|83254.7|83204.7|83252|83202|25
1621835190000|2021-05-24 05:46:30|83254.9|83204.9|83256.2|83206.2|83256.2|83206.2|83252.6|83202.6|45
1621835200000|2021-05-24 05:46:40|83256|83206|83254.9|83204.9|83256.3|83206.3|83254|83204|23
1621835210000|2021-05-24 05:46:50|83254.3|83204.3|83254.6|83204.6|83254.6|83204.6|83253.1|83203.1|28
1621835220000|2021-05-24 05:47:00|83254.7|83204.7|83255.4|83205.4|83255.8|83205.8|83253.8|83203.8|27
1621835230000|2021-05-24 05:47:10|83255.2|83205.2|83252.5|83202.5|83255.2|83205.2|83251.1|83201.1|46
1621835240000|2021-05-24 05:47:20|83253.8|83203.8|83255.4|83205.4|83255.8|83205.8|83252.3|83202.3|39
1621835250000|2021-05-24 05:47:30|83255.1|83205.1|83251.8|83201.8|83257.7|83207.7|83251.7|83201.7|47
1621835260000|2021-05-24 05:47:40|83252|83202|83252.4|83202.4|83253|83203|83251.6|83201.6|32
1621835270000|2021-05-24 05:47:50|83254|83204|83254.9|83204.9|83255.2|83205.2|83251.1|83201.1|37
1621835280000|2021-05-24 05:48:00|83255|83205|83253.8|83203.8|83255.9|83205.9|83253.2|83203.2|40
1621835290000|2021-05-24 05:48:10|83253|83203|83251.1|83201.1|83254|83204|83251.1|83201.1|45
1621835300000|2021-05-24 05:48:20|83251|83201|83252.2|83202.2|83252.3|83202.3|83249.8|83199.8|36
1621835310000|2021-05-24 05:48:30|83252.1|83202.1|83251.7|83201.7|83252.6|83202.6|83251.5|83201.5|37
1621835320000|2021-05-24 05:48:40|83251.6|83201.6|83253.8|83203.8|83253.9|83203.9|83250.8|83200.8|34
1621835330000|2021-05-24 05:48:50|83253.9|83203.9|83252.3|83202.3|83253.9|83203.9|83252.2|83202.2|33
1621835340000|2021-05-24 05:49:00|83252.5|83202.5|83252.9|83202.9|83253.4|83203.4|83251.3|83201.3|49
1621835350000|2021-05-24 05:49:10|83252.5|83202.5|83251.3|83201.3|83252.9|83202.9|83250.6|83200.6|35
1621835360000|2021-05-24 05:49:20|83251.6|83201.6|83253.1|83203.1|83253.5|83203.5|83251.2|83201.2|27
1621835370000|2021-05-24 05:49:30|83253|83203|83252.3|83202.3|83253.6|83203.6|83251.9|83201.9|27
1621835380000|2021-05-24 05:49:40|83253.2|83203.2|83253.1|83203.1|83253.7|83203.7|83251.9|83201.9|21
1621835390000|2021-05-24 05:49:50|83253.2|83203.2|83251.9|83201.9|83255.8|83205.8|83251.9|83201.9|44
1621835400000|2021-05-24 05:50:00|83252.8|83202.8|83255.5|83205.5|83257.2|83207.2|83251.3|83201.3|46
1621835410000|2021-05-24 05:50:10|83255.2|83205.2|83255.4|83205.4|83255.9|83205.9|83254.9|83204.9|30
1621835420000|2021-05-24 05:50:20|83255.5|83205.5|83256.3|83206.3|83256.5|83206.5|83255.1|83205.1|38
1621835430000|2021-05-24 05:50:30|83256.4|83206.4|83255.4|83205.4|83259|83209|83255.4|83205.4|51
1621835440000|2021-05-24 05:50:40|83254.3|83204.3|83256.1|83206.1|83258.4|83208.4|83254.3|83204.3|32
1621835450000|2021-05-24 05:50:50|83256.3|83206.3|83253.3|83203.3|83256.6|83206.6|83252.2|83202.2|40
1621835460000|2021-05-24 05:51:00|83253.9|83203.9|83255.6|83205.6|83256|83206|83253.9|83203.9|31
1621835470000|2021-05-24 05:51:10|83255.2|83205.2|83254|83204|83255.5|83205.5|83253.6|83203.6|21
1621835480000|2021-05-24 05:51:20|83254.9|83204.9|83252.6|83202.6|83254.9|83204.9|83252.6|83202.6|20
1621835490000|2021-05-24 05:51:30|83254.3|83204.3|83253.6|83203.6|83255.7|83205.7|83253.6|83203.6|24
1621835500000|2021-05-24 05:51:40|83252.9|83202.9|83253.1|83203.1|83255.1|83205.1|83250.6|83200.6|34
1621835510000|2021-05-24 05:51:50|83252.6|83202.6|83251.4|83201.4|83254|83204|83251.2|83201.2|19
1621835520000|2021-05-24 05:52:00|83251.3|83201.3|83255.3|83205.3|83256.7|83206.7|83251.2|83201.2|30
1621835530000|2021-05-24 05:52:10|83255.5|83205.5|83252.9|83202.9|83255.9|83205.9|83249.9|83199.9|26
1621835540000|2021-05-24 05:52:20|83252.8|83202.8|83253.4|83203.4|83256.6|83206.6|83252.4|83202.4|26
1621835550000|2021-05-24 05:52:30|83253.3|83203.3|83252.3|83202.3|83253.9|83203.9|83252.3|83202.3|29
1621835560000|2021-05-24 05:52:40|83252.6|83202.6|83253.2|83203.2|83253.7|83203.7|83252.4|83202.4|22
1621835570000|2021-05-24 05:52:50|83253.3|83203.3|83257.4|83207.4|83258.7|83208.7|83253.3|83203.3|42
1621835580000|2021-05-24 05:53:00|83258.2|83208.2|83256.5|83206.5|83258.4|83208.4|83255.2|83205.2|43
1621835590000|2021-05-24 05:53:10|83257.3|83207.3|83253.9|83203.9|83258.4|83208.4|83253.8|83203.8|33
1621835600000|2021-05-24 05:53:20|83254|83204|83253|83203|83254.1|83204.1|83252.9|83202.9|16
1621835610000|2021-05-24 05:53:30|83253.7|83203.7|83251.1|83201.1|83253.7|83203.7|83250.9|83200.9|15
1621835620000|2021-05-24 05:53:40|83247.6|83197.6|83248.7|83198.7|83253.1|83203.1|83247.6|83197.6|17
1621835630000|2021-05-24 05:53:50|83249.2|83199.2|83251.3|83201.3|83251.8|83201.8|83247.9|83197.9|17
1621835640000|2021-05-24 05:54:00|83252.4|83202.4|83252.6|83202.6|83252.7|83202.7|83251|83201|21
1621835650000|2021-05-24 05:54:10|83251.8|83201.8|83250.9|83200.9|83252.7|83202.7|83248.4|83198.4|29
1621835660000|2021-05-24 05:54:20|83250.8|83200.8|83250.6|83200.6|83251|83201|83248.9|83198.9|26
1621835670000|2021-05-24 05:54:30|83250.1|83200.1|83249.7|83199.7|83250.1|83200.1|83247.9|83197.9|12
1621835680000|2021-05-24 05:54:40|83249.8|83199.8|83251.4|83201.4|83251.4|83201.4|83249.7|83199.7|28
1621835690000|2021-05-24 05:54:50|83251.5|83201.5|83251|83201|83251.7|83201.7|83250.7|83200.7|22
1621835700000|2021-05-24 05:55:00|83250.9|83200.9|83251.4|83201.4|83252.8|83202.8|83250.7|83200.7|30
1621835710000|2021-05-24 05:55:10|83251.5|83201.5|83251.1|83201.1|83252.5|83202.5|83248.4|83198.4|24
1621835720000|2021-05-24 05:55:20|83251.2|83201.2|83250.6|83200.6|83252.8|83202.8|83250.5|83200.5|37
1621835730000|2021-05-24 05:55:30|83252|83202|83250.3|83200.3|83252.6|83202.6|83250.1|83200.1|36
1621835740000|2021-05-24 05:55:40|83252.4|83202.4|83251.3|83201.3|83252.4|83202.4|83249.8|83199.8|30
1621835750000|2021-05-24 05:55:50|83251.4|83201.4|83250.1|83200.1|83251.5|83201.5|83249.3|83199.3|19
1621835760000|2021-05-24 05:56:00|83250.2|83200.2|83244.4|83194.4|83250.2|83200.2|83242|83192|52
1621835770000|2021-05-24 05:56:10|83244.5|83194.5|83242.4|83192.4|83245.2|83195.2|83241.1|83191.1|44
1621835780000|2021-05-24 05:56:20|83242.8|83192.8|83240.3|83190.3|83242.8|83192.8|83239.5|83189.5|46
1621835790000|2021-05-24 05:56:30|83241.4|83191.4|83234.4|83184.4|83241.4|83191.4|83234.4|83184.4|43
1621835800000|2021-05-24 05:56:40|83237.1|83187.1|83237.2|83187.2|83237.2|83187.2|83234.1|83184.1|31
1621835810000|2021-05-24 05:56:50|83237.1|83187.1|83233.6|83183.6|83237.1|83187.1|83233.6|83183.6|7
1621835820000|2021-05-24 05:57:00|83234.1|83184.1|83235.9|83185.9|83235.9|83185.9|83232.8|83182.8|20
1621835830000|2021-05-24 05:57:10|83235.2|83185.2|83241.1|83191.1|83241.1|83191.1|83235.2|83185.2|50
1621835840000|2021-05-24 05:57:20|83241.9|83191.9|83239.5|83189.5|83241.9|83191.9|83238.2|83188.2|29
1621835850000|2021-05-24 05:57:30|83240.2|83190.2|83242.8|83192.8|83244.8|83194.8|83238.4|83188.4|34
1621835860000|2021-05-24 05:57:40|83242.7|83192.7|83243.5|83193.5|83245.3|83195.3|83241.2|83191.2|50
1621835870000|2021-05-24 05:57:50|83244.3|83194.3|83243.8|83193.8|83244.8|83194.8|83242.1|83192.1|30
1621835880000|2021-05-24 05:58:00|83243.5|83193.5|83244.7|83194.7|83245.1|83195.1|83243.5|83193.5|33
1621835890000|2021-05-24 05:58:10|83244.9|83194.9|83242.8|83192.8|83246.2|83196.2|83241.3|83191.3|42
1621835900000|2021-05-24 05:58:20|83246|83196|83246.7|83196.7|83248.2|83198.2|83241.5|83191.5|47
1621835910000|2021-05-24 05:58:30|83247|83197|83245.4|83195.4|83247.3|83197.3|83245|83195|26
1621835920000|2021-05-24 05:58:40|83244.6|83194.6|83231.9|83181.9|83247.7|83197.7|83227.6|83177.6|52
1621835930000|2021-05-24 05:58:50|83232|83182|83235.2|83185.2|83235.8|83185.8|83231.6|83181.6|38
1621835940000|2021-05-24 05:59:00|83235.9|83185.9|83236.6|83186.6|83240.3|83190.3|83234.8|83184.8|56
1621835950000|2021-05-24 05:59:10|83236.5|83186.5|83235.1|83185.1|83236.5|83186.5|83234.6|83184.6|31
1621835960000|2021-05-24 05:59:20|83235.3|83185.3|83234.6|83184.6|83235.5|83185.5|83233.4|83183.4|19
1621835970000|2021-05-24 05:59:30|83235.2|83185.2|83235|83185|83236.7|83186.7|83234.6|83184.6|42
1621835980000|2021-05-24 05:59:40|83234.8|83184.8|83227.3|83177.3|83235.1|83185.1|83227.3|83177.3|43
1621835990000|2021-05-24 05:59:50|83227.5|83177.5|83231.7|83181.7|83232.4|83182.4|83227.3|83177.3|46
1621836000000|2021-05-24 06:00:00|83231.5|83181.5|83248.5|83198.5|83249.6|83199.6|83231.5|83181.5|60
1621836010000|2021-05-24 06:00:10|83248.6|83198.6|83250.5|83200.5|83251.4|83201.4|83246|83196|60
1621836020000|2021-05-24 06:00:20|83250.6|83200.6|83240.2|83190.2|83252.8|83202.8|83238.5|83188.5|60
1621836030000|2021-05-24 06:00:30|83240|83190|83238.7|83188.7|83242.5|83192.5|83238.2|83188.2|46
1621836040000|2021-05-24 06:00:40|83238.6|83188.6|83240.6|83190.6|83240.6|83190.6|83234.3|83184.3|57
1621836050000|2021-05-24 06:00:50|83240.7|83190.7|83241.8|83191.8|83243.3|83193.3|83239|83189|41
1621836060000|2021-05-24 06:01:00|83242.4|83192.4|83246.7|83196.7|83248.1|83198.1|83242.3|83192.3|61
1621836070000|2021-05-24 06:01:10|83247.3|83197.3|83245.2|83195.2|83247.7|83197.7|83245.2|83195.2|38
1621836080000|2021-05-24 06:01:20|83245.1|83195.1|83255.4|83205.4|83256.2|83206.2|83244.5|83194.5|63
1621836090000|2021-05-24 06:01:30|83254.7|83204.7|83244.2|83194.2|83257.7|83207.7|83243.1|83193.1|57
1621836100000|2021-05-24 06:01:40|83244.6|83194.6|83244.8|83194.8|83244.9|83194.9|83243.8|83193.8|36
1621836110000|2021-05-24 06:01:50|83244.9|83194.9|83232.1|83182.1|83247.5|83197.5|83232.1|83182.1|49
1621836120000|2021-05-24 06:02:00|83230.1|83180.1|83227.8|83177.8|83231.1|83181.1|83227.5|83177.5|52
1621836130000|2021-05-24 06:02:10|83227.7|83177.7|83229|83179|83229.7|83179.7|83227.4|83177.4|34
1621836140000|2021-05-24 06:02:20|83228.9|83178.9|83223|83173|83230|83180|83223|83173|41
1621836150000|2021-05-24 06:02:30|83223.7|83173.7|83201.7|83151.7|83227.6|83177.6|83200.2|83150.2|53
1621836160000|2021-05-24 06:02:40|83202.1|83152.1|83208.3|83158.3|83209.1|83159.1|83200.4|83150.4|56
1621836170000|2021-05-24 06:02:50|83208.2|83158.2|83222.3|83172.3|83223.3|83173.3|83206.9|83156.9|50
1621836180000|2021-05-24 06:03:00|83222.6|83172.6|83233.1|83183.1|83233.6|83183.6|83222.6|83172.6|44
1621836190000|2021-05-24 06:03:10|83232.8|83182.8|83232.2|83182.2|83237.3|83187.3|83231.6|83181.6|42
1621836200000|2021-05-24 06:03:20|83231.6|83181.6|83242.8|83192.8|83246.6|83196.6|83231.6|83181.6|52
1621836210000|2021-05-24 06:03:30|83241.7|83191.7|83229.4|83179.4|83241.7|83191.7|83224.7|83174.7|54
1621836220000|2021-05-24 06:03:40|83229.6|83179.6|83227.6|83177.6|83230.1|83180.1|83226.4|83176.4|38
1621836230000|2021-05-24 06:03:50|83228.2|83178.2|83219|83169|83228.7|83178.7|83219|83169|38
1621836240000|2021-05-24 06:04:00|83218.9|83168.9|83218.8|83168.8|83219.2|83169.2|83215.1|83165.1|48
1621836250000|2021-05-24 06:04:10|83218.7|83168.7|83221.8|83171.8|83222|83172|83217.8|83167.8|43
1621836260000|2021-05-24 06:04:20|83221.9|83171.9|83214.6|83164.6|83224.6|83174.6|83212.7|83162.7|46
1621836270000|2021-05-24 06:04:30|83215.3|83165.3|83219.7|83169.7|83220.3|83170.3|83213.9|83163.9|53
1621836280000|2021-05-24 06:04:40|83220.2|83170.2|83221.4|83171.4|83223|83173|83219|83169|39
1621836290000|2021-05-24 06:04:50|83220.8|83170.8|83216.9|83166.9|83220.8|83170.8|83213.6|83163.6|52
1621836300000|2021-05-24 06:05:00|83222.6|83172.6|83210.4|83160.4|83225.3|83175.3|83210.1|83160.1|65
1621836310000|2021-05-24 06:05:10|83210.6|83160.6|83210.2|83160.2|83211.4|83166.4|83191.4|83152.2|55
1621836320000|2021-05-24 06:05:20|83210.4|83160.4|83211.9|83161.9|83212.9|83162.9|83209.6|83159.6|49
1621836330000|2021-05-24 06:05:30|83211.8|83161.8|83211.6|83161.6|83211.8|83161.8|83209.3|83159.3|34
1621836340000|2021-05-24 06:05:40|83211.7|83161.7|83215.2|83165.2|83216.5|83166.5|83211.2|83161.2|56
1621836350000|2021-05-24 06:05:50|83214.5|83164.5|83216|83166|83233.7|83183.7|83214.2|83164.2|66
1621836360000|2021-05-24 06:06:00|83215.2|83165.2|83228.1|83178.1|83228.1|83178.1|83212.5|83162.5|54
1621836370000|2021-05-24 06:06:10|83228.5|83178.5|83197.7|83147.7|83228.5|83178.5|83197.2|83147.2|49
1621836380000|2021-05-24 06:06:20|83197|83147|83204.3|83154.3|83204.6|83154.6|83195.1|83145.1|55
1621836390000|2021-05-24 06:06:30|83204.6|83154.6|83206.1|83156.1|83206.5|83156.5|83203|83153|43
1621836400000|2021-05-24 06:06:40|83206.2|83156.2|83208.4|83158.4|83208.8|83158.8|83205.7|83155.7|32
1621836410000|2021-05-24 06:06:50|83208.9|83158.9|83208.1|83158.1|83209.6|83159.6|83206.6|83156.6|41
1621836420000|2021-05-24 06:07:00|83208.2|83158.2|83206|83156|83209.7|83159.7|83201.7|83151.7|53
1621836430000|2021-05-24 06:07:10|83205.8|83155.8|83207.8|83157.8|83208.9|83158.9|83205.7|83155.7|51
1621836440000|2021-05-24 06:07:20|83207.9|83157.9|83207.9|83157.9|83208.7|83158.7|83207.1|83157.1|45
1621836450000|2021-05-24 06:07:30|83207.8|83157.8|83207.7|83157.7|83209.8|83159.8|83206.8|83156.8|39
1621836460000|2021-05-24 06:07:40|83207.8|83157.8|83204.7|83154.7|83208.5|83158.5|83204.4|83154.4|27
1621836470000|2021-05-24 06:07:50|83204.6|83154.6|83203.3|83153.3|83205.1|83155.1|83203.1|83153.1|38
1621836480000|2021-05-24 06:08:00|83203.7|83153.7|83190.6|83165.6|83204.6|83165.8|83190.5|83153.5|28
1621836490000|2021-05-24 06:08:10|83204.2|83154.2|83194.3|83144.3|83204.2|83154.2|83187.4|83137.4|40
1621836500000|2021-05-24 06:08:20|83194.6|83144.6|83194.4|83144.4|83195.3|83145.3|83194.3|83144.3|32
1621836510000|2021-05-24 06:08:30|83194.7|83144.7|83185.9|83135.9|83194.8|83144.8|83184.2|83134.2|42
1621836520000|2021-05-24 06:08:40|83185|83135|83185|83135|83185.8|83135.8|83184.4|83134.4|32
1621836530000|2021-05-24 06:08:50|83185.4|83135.4|83177.7|83127.7|83194.3|83144.3|83177.7|83127.7|53
1621836540000|2021-05-24 06:09:00|83176.6|83126.6|83186.7|83136.7|83188.3|83149.4|83174.4|83126.5|54
1621836550000|2021-05-24 06:09:10|83186.8|83136.8|83189.9|83139.9|83192.4|83142.4|83186.5|83136.5|66
1621836560000|2021-05-24 06:09:20|83189.7|83139.7|83190.3|83140.3|83190.6|83140.6|83188.8|83138.8|43
1621836570000|2021-05-24 06:09:30|83190|83140|83187.8|83137.8|83190.4|83140.4|83187.7|83137.7|40
1621836580000|2021-05-24 06:09:40|83188|83138|83186.8|83136.8|83190.2|83140.2|83186.7|83136.7|31
1621836590000|2021-05-24 06:09:50|83187|83137|83182.8|83132.8|83187|83145.4|83170.3|83131.5|41
1621836600000|2021-05-24 06:10:00|83182.9|83132.9|83180.4|83130.4|83184.1|83143.3|83167.6|83129.1|51
1621836610000|2021-05-24 06:10:10|83180.5|83130.5|83178|83128|83181|83143.5|83165.9|83126.7|51
1621836620000|2021-05-24 06:10:20|83177.9|83127.9|83182.1|83132.1|83182.7|83132.7|83177.9|83127.9|31
1621836630000|2021-05-24 06:10:30|83181.3|83131.3|83185.8|83135.8|83187.1|83137.1|83181.3|83131.3|28
1621836640000|2021-05-24 06:10:40|83185.9|83135.9|83187.9|83137.9|83188.3|83138.3|83185.7|83135.7|30
1621836650000|2021-05-24 06:10:50|83188.2|83138.2|83185.6|83135.6|83188.9|83138.9|83185.6|83135.6|28
1621836660000|2021-05-24 06:11:00|83186|83136|83183.4|83133.4|83191.5|83141.5|83183.4|83133.4|46
1621836670000|2021-05-24 06:11:10|83183.1|83133.1|83183.3|83133.3|83185.5|83135.5|83180.4|83130.4|60
1621836680000|2021-05-24 06:11:20|83183.2|83133.2|83162.9|83137.9|83183.3|83140.1|83161|83123.6|57
1621836690000|2021-05-24 06:11:30|83162.8|83137.8|83163|83138|83163.1|83138.1|83160.4|83135.4|36
1621836700000|2021-05-24 06:11:40|83162.2|83137.2|83170.9|83120.9|83174.6|83137.2|83162.2|83119.3|29
1621836710000|2021-05-24 06:11:50|83171.1|83121.1|83181.5|83131.5|83181.9|83144.4|83159.3|83120.8|51
1621836720000|2021-05-24 06:12:00|83181.3|83131.3|83180.1|83130.1|83186.7|83136.7|83180.1|83130.1|56
1621836730000|2021-05-24 06:12:10|83180.3|83130.3|83177.9|83127.9|83183.6|83143.2|83165|83126.4|46
1621836740000|2021-05-24 06:12:20|83177.3|83127.3|83177.7|83127.7|83178.6|83128.6|83177.2|83127.2|47
1621836750000|2021-05-24 06:12:30|83178.2|83128.2|83177.8|83127.8|83178.6|83128.6|83177.6|83127.6|41
1621836760000|2021-05-24 06:12:40|83177.9|83127.9|83172.5|83122.5|83178.4|83135.3|83158.6|83120.9|43
1621836770000|2021-05-24 06:12:50|83173.8|83123.8|83174.1|83124.1|83177.8|83140.2|83160.6|83123.8|51
1621836780000|2021-05-24 06:13:00|83173.6|83123.6|83175.9|83125.9|83175.9|83125.9|83173.1|83123.1|47
1621836790000|2021-05-24 06:13:10|83175.8|83125.8|83177.9|83127.9|83178.4|83128.4|83175.6|83125.6|47
1621836800000|2021-05-24 06:13:20|83178|83128|83173.4|83123.4|83178|83128|83172.9|83122.9|40
1621836810000|2021-05-24 06:13:30|83173.6|83123.6|83154|83129|83173.8|83135.3|83153.6|83116.4|44
1621836820000|2021-05-24 06:13:40|83154.2|83129.2|83163.5|83113.5|83169.8|83131.3|83150.5|83112.2|53
1621836830000|2021-05-24 06:13:50|83163.1|83113.1|83144|83119|83163.4|83121.4|83144|83106.5|55
1621836840000|2021-05-24 06:14:00|83143|83118|83144.4|83119.4|83156.5|83122.1|83139.7|83104.3|52
1621836850000|2021-05-24 06:14:10|83145.3|83120.3|83155.2|83105.2|83156.9|83121|83142.9|83104.1|41
1621836860000|2021-05-24 06:14:20|83155.8|83105.8|83156.3|83106.3|83157.8|83107.8|83154.7|83104.7|39
1621836870000|2021-05-24 06:14:30|83156.8|83106.8|83150.3|83100.3|83156.9|83114.7|83139.4|83100.3|30
1621836880000|2021-05-24 06:14:40|83151.8|83101.8|83153.3|83103.3|83158.4|83120.5|83142.4|83101|50
1621836890000|2021-05-24 06:14:50|83153.1|83103.1|83144.1|83094.1|83157.4|83118.9|83139.2|83094.1|50
1621836900000|2021-05-24 06:15:00|83145.1|83095.1|83146.8|83096.8|83148.6|83098.6|83143.4|83093.4|42
1621836910000|2021-05-24 06:15:10|83146.7|83096.7|83144.3|83094.3|83149.4|83099.4|83144.3|83094.3|40
1621836920000|2021-05-24 06:15:20|83144.6|83094.6|83145.5|83095.5|83146.5|83096.5|83144.4|83094.4|39
1621836930000|2021-05-24 06:15:30|83145.4|83095.4|83145|83095|83148.4|83112.3|83137|83093.5|48
1621836940000|2021-05-24 06:15:40|83130.8|83105.8|83130.8|83080.8|83139.8|83105.8|83125.9|83075.9|60
1621836950000|2021-05-24 06:15:50|83130.5|83080.5|83127|83077|83130.8|83080.8|83126.2|83076.2|38
1621836960000|2021-05-24 06:16:00|83127.2|83077.2|83130|83080|83132.3|83082.3|83127.2|83077.2|33
1621836970000|2021-05-24 06:16:10|83129.5|83079.5|83134.1|83084.1|83135.5|83085.5|83129.1|83079.1|44
1621836980000|2021-05-24 06:16:20|83134|83084|83129.2|83079.2|83134.4|83096.3|83119.7|83078.6|41
1621836990000|2021-05-24 06:16:30|83129.4|83079.4|83131.3|83081.3|83132.7|83082.7|83129|83079|39
1621837000000|2021-05-24 06:16:40|83131.6|83081.6|83142.4|83092.4|83142.9|83092.9|83131.2|83081.2|30
1621837010000|2021-05-24 06:16:50|83142.6|83092.6|83145.9|83095.9|83148.1|83098.1|83142.6|83092.6|38
1621837020000|2021-05-24 06:17:00|83146.4|83096.4|83148.8|83098.8|83149.1|83110.1|83135.1|83094.7|46
1621837030000|2021-05-24 06:17:10|83137.6|83112.6|83163.1|83113.1|83167.7|83120.3|83137.5|83101.5|58
1621837040000|2021-05-24 06:17:20|83162.6|83112.6|83161.9|83111.9|83163.9|83113.9|83161.6|83111.6|29
1621837050000|2021-05-24 06:17:30|83161.8|83111.8|83164.9|83114.9|83165.2|83115.2|83161.6|83111.6|29
1621837060000|2021-05-24 06:17:40|83164.8|83114.8|83162.7|83112.7|83165.1|83115.1|83161.9|83111.9|31
1621837070000|2021-05-24 06:17:50|83162.4|83112.4|83149.2|83124.2|83167.5|83129.4|83149.2|83111.3|33
1621837080000|2021-05-24 06:18:00|83162|83112|83161.4|83111.4|83164.5|83126.4|83147.4|83110.3|29
1621837090000|2021-05-24 06:18:10|83161.7|83111.7|83152|83127|83165.8|83128.5|83152|83111.7|36
1621837100000|2021-05-24 06:18:20|83152.1|83127.1|83158.6|83108.6|83162.7|83127.3|83149.9|83107.3|19
1621837110000|2021-05-24 06:18:30|83158.4|83108.4|83159|83109|83161.5|83111.5|83158.4|83108.4|10
1621837120000|2021-05-24 06:18:40|83160.9|83110.9|83160.1|83110.1|83161.4|83111.4|83159.9|83109.9|14
1621837130000|2021-05-24 06:18:50|83160.6|83110.6|83149.2|83124.2|83160.6|83124.9|83148.8|83110.2|17
1621837140000|2021-05-24 06:19:00|83149.3|83124.3|83162.8|83112.8|83164.6|83128.4|83149.3|83111.9|30
1621837150000|2021-05-24 06:19:10|83164.4|83114.4|83162|83112|83164.4|83124.3|83149.3|83108.3|29
1621837160000|2021-05-24 06:19:20|83162.1|83112.1|83159|83109|83164.1|83114.1|83158.5|83108.5|44
1621837170000|2021-05-24 06:19:30|83158.9|83108.9|83159.2|83109.2|83160|83110|83158|83108|31
1621837180000|2021-05-24 06:19:40|83159.3|83109.3|83159.9|83109.9|83160.6|83110.6|83158|83108|28
1621837190000|2021-05-24 06:19:50|83159.8|83109.8|83157.6|83107.6|83161.5|83111.5|83155.8|83105.8|23
1621837200000|2021-05-24 06:20:00|83157.7|83107.7|83149.9|83099.9|83159.3|83122.3|83146.5|83099.7|48
1621837210000|2021-05-24 06:20:10|83151|83101|83148.2|83098.2|83153|83103|83147.7|83097.7|43
1621837220000|2021-05-24 06:20:20|83148.5|83098.5|83140|83115|83154.4|83118.2|83139.1|83097.9|48
1621837230000|2021-05-24 06:20:30|83140.6|83115.6|83159|83109|83160.3|83121.7|83140.6|83105.2|34
1621837240000|2021-05-24 06:20:40|83159.1|83109.1|83159.9|83109.9|83160.5|83110.5|83158.8|83108.8|26
1621837250000|2021-05-24 06:20:50|83160|83110|83160.2|83110.2|83160.6|83110.6|83158.4|83108.4|22
1621837260000|2021-05-24 06:21:00|83160.3|83110.3|83160.8|83110.8|83161.2|83123.7|83148.5|83109.9|22
1621837270000|2021-05-24 06:21:10|83160.5|83110.5|83159.4|83109.4|83160.5|83110.5|83153.2|83103.2|47
1621837280000|2021-05-24 06:21:20|83160.6|83110.6|83157.7|83107.7|83160.7|83110.7|83154|83104|32
1621837290000|2021-05-24 06:21:30|83157.3|83107.3|83157.8|83107.8|83160.5|83110.5|83156.3|83106.3|42
1621837300000|2021-05-24 06:21:40|83158.1|83108.1|83156.7|83106.7|83158.1|83108.1|83155.5|83105.5|39
1621837310000|2021-05-24 06:21:50|83156.1|83106.1|83149.9|83124.9|83163.7|83126.2|83149.7|83106.1|46
1621837320000|2021-05-24 06:22:00|83149.7|83124.7|83157.6|83107.6|83163.6|83125|83142.1|83104.9|39
1621837330000|2021-05-24 06:22:10|83156.8|83106.8|83159.3|83109.3|83159.3|83109.3|83154.4|83104.4|47
1621837340000|2021-05-24 06:22:20|83159|83109|83157.8|83107.8|83160|83110|83157.1|83107.1|31
1621837350000|2021-05-24 06:22:30|83157.9|83107.9|83156.4|83106.4|83157.9|83107.9|83152.7|83102.7|33
1621837360000|2021-05-24 06:22:40|83154|83104|83151.5|83101.5|83154|83111|83135.6|83098.9|43
1621837370000|2021-05-24 06:22:50|83153.7|83103.7|83150.1|83100.1|83153.7|83103.7|83149.5|83099.5|32
1621837380000|2021-05-24 06:23:00|83149.9|83099.9|83139.8|83114.8|83156.3|83116.7|83139.8|83099.9|41
1621837390000|2021-05-24 06:23:10|83153.6|83103.6|83154.2|83104.2|83154.6|83104.6|83153.1|83103.1|32
1621837400000|2021-05-24 06:23:20|83154.7|83104.7|83162.9|83112.9|83163.5|83113.5|83154.7|83104.7|39
1621837410000|2021-05-24 06:23:30|83162.7|83112.7|83160.4|83110.4|83165.2|83115.2|83159.4|83109.4|40
1621837420000|2021-05-24 06:23:40|83160.5|83110.5|83158.8|83108.8|83161.3|83111.3|83158.6|83108.6|24
1621837430000|2021-05-24 06:23:50|83159|83109|83152|83102|83159.7|83109.7|83146.9|83096.9|50
1621837440000|2021-05-24 06:24:00|83151.4|83101.4|83147.5|83097.5|83153.3|83103.3|83147.5|83097.5|45
1621837450000|2021-05-24 06:24:10|83148|83098|83154.4|83104.4|83155.9|83105.9|83147.5|83097.5|62
1621837460000|2021-05-24 06:24:20|83156.4|83106.4|83148.6|83098.6|83156.4|83106.4|83146.8|83096.8|40
1621837470000|2021-05-24 06:24:30|83148.3|83098.3|83137.3|83112.3|83152.3|83112.4|83136.9|83098|39
1621837480000|2021-05-24 06:24:40|83137.4|83112.4|83131.9|83106.9|83149.8|83112.5|83131.2|83091.8|44
1621837490000|2021-05-24 06:24:50|83132.1|83107.1|83153.5|83103.5|83155.9|83118.3|83132.1|83102.5|40
1621837500000|2021-05-24 06:25:00|83154.1|83104.1|83163.6|83113.6|83165.3|83115.3|83153.5|83103.5|57
1621837510000|2021-05-24 06:25:10|83164|83114|83169.3|83119.3|83170.1|83120.1|83164|83114|45
1621837520000|2021-05-24 06:25:20|83168.7|83118.7|83168.6|83118.6|83170.3|83120.3|83164.5|83114.5|52
1621837530000|2021-05-24 06:25:30|83169.5|83119.5|83179|83129|83180.5|83130.5|83168.6|83118.6|43
1621837540000|2021-05-24 06:25:40|83178.5|83128.5|83177.2|83127.2|83184.1|83134.1|83175.9|83125.9|56
1621837550000|2021-05-24 06:25:50|83177.3|83127.3|83176.3|83126.3|83177.8|83127.8|83175.1|83125.1|43
1621837560000|2021-05-24 06:26:00|83176.5|83126.5|83176.9|83126.9|83178.4|83128.4|83172.9|83122.9|42
1621837570000|2021-05-24 06:26:10|83177.2|83127.2|83175.4|83125.4|83178|83128|83175.3|83125.3|42
1621837580000|2021-05-24 06:26:20|83175.3|83125.3|83177.6|83127.6|83177.6|83127.6|83175.3|83125.3|26
1621837590000|2021-05-24 06:26:30|83177.7|83127.7|83178.3|83128.3|83178.6|83128.6|83177|83127|21
1621837600000|2021-05-24 06:26:40|83178.2|83128.2|83179.6|83129.6|83179.8|83129.8|83178.2|83128.2|33
1621837610000|2021-05-24 06:26:50|83179.2|83129.2|83184.8|83134.8|83188.9|83138.9|83178.3|83128.3|44
1621837620000|2021-05-24 06:27:00|83184.9|83134.9|83175.8|83125.8|83185.6|83135.6|83174.8|83124.8|38
1621837630000|2021-05-24 06:27:10|83174.9|83124.9|83177.8|83127.8|83181.1|83131.1|83174.5|83124.5|41
1621837640000|2021-05-24 06:27:20|83177|83127|83177.3|83127.3|83178.3|83128.3|83175.3|83125.3|47
1621837650000|2021-05-24 06:27:30|83177|83127|83181.4|83131.4|83183.1|83144.7|83169.1|83127|33
1621837660000|2021-05-24 06:27:40|83182|83132|83182.3|83132.3|83183.1|83133.1|83181|83131|33
1621837670000|2021-05-24 06:27:50|83181.6|83131.6|83180.3|83130.3|83182.7|83132.7|83180|83130|24
1621837680000|2021-05-24 06:28:00|83180.7|83130.7|83182.9|83132.9|83183|83133|83180|83130|38
1621837690000|2021-05-24 06:28:10|83183.2|83133.2|83161.8|83136.8|83183.2|83137.4|83161.8|83125.4|34
1621837700000|2021-05-24 06:28:20|83161.2|83136.2|83173.6|83123.6|83176.3|83136.5|83161.2|83123.2|36
1621837710000|2021-05-24 06:28:30|83173.5|83123.5|83174.9|83124.9|83176.5|83126.5|83173.5|83123.5|30
1621837720000|2021-05-24 06:28:40|83175|83125|83179.1|83129.1|83180.2|83142.5|83167.5|83125|31
1621837730000|2021-05-24 06:28:50|83179.8|83129.8|83168.8|83143.8|83182.5|83146.8|83167.9|83129|46
1621837740000|2021-05-24 06:29:00|83169.4|83144.4|83182|83132|83182.1|83145.1|83168.3|83131.5|40
1621837750000|2021-05-24 06:29:10|83181.9|83131.9|83181.8|83131.8|83182.2|83132.2|83180|83130|31
1621837760000|2021-05-24 06:29:20|83181.9|83131.9|83184.1|83134.1|83184.5|83146.5|83169|83131.4|26
1621837770000|2021-05-24 06:29:30|83183.7|83133.7|83181|83131|83185|83135|83181|83131|28
1621837780000|2021-05-24 06:29:40|83180.9|83130.9|83174.9|83124.9|83181|83136.7|83160.8|83121.4|53
1621837790000|2021-05-24 06:29:50|83174.6|83124.6|83177.6|83127.6|83178.6|83141.5|83166|83124.5|47
1621837800000|2021-05-24 06:30:00|83177.2|83127.2|83177.5|83127.5|83177.5|83139.3|83163.3|83121.2|57
1621837810000|2021-05-24 06:30:10|83180.3|83130.3|83187.2|83137.2|83188|83146.8|83166.5|83129.2|53
1621837820000|2021-05-24 06:30:20|83186.3|83136.3|83170|83145|83186.4|83147.9|83170|83132.8|39
1621837830000|2021-05-24 06:30:30|83170.3|83145.3|83171.9|83146.9|83183|83146.9|83170|83132.6|24
1621837840000|2021-05-24 06:30:40|83171.6|83146.6|83181.8|83131.8|83181.8|83147.9|83169.4|83131.5|31
1621837850000|2021-05-24 06:30:50|83181.6|83131.6|83182|83132|83183.5|83133.5|83181|83131|29
1621837860000|2021-05-24 06:31:00|83183|83133|83163.1|83138.1|83183|83138.3|83161|83122|53
1621837870000|2021-05-24 06:31:10|83163.9|83138.9|83181.1|83131.1|83181.1|83140|83162.8|83125.7|49
1621837880000|2021-05-24 06:31:20|83178.9|83128.9|83179.4|83129.4|83180.1|83130.1|83178.9|83128.9|21
1621837890000|2021-05-24 06:31:30|83179.6|83129.6|83173.6|83123.6|83180.6|83136.5|83161.5|83123|37
1621837900000|2021-05-24 06:31:40|83173.2|83123.2|83166.4|83116.4|83174.2|83124.2|83164.5|83114.5|61
1621837910000|2021-05-24 06:31:50|83166.2|83116.2|83169.8|83119.8|83171|83121|83165.5|83115.5|48
1621837920000|2021-05-24 06:32:00|83170|83120|83167.9|83117.9|83170.2|83120.2|83167|83117|42
1621837930000|2021-05-24 06:32:10|83168.4|83118.4|83172.2|83122.2|83180.4|83130.4|83165.2|83115.2|47
1621837940000|2021-05-24 06:32:20|83172.8|83122.8|83165.9|83115.9|83173.1|83131|83156|83115.9|38
1621837950000|2021-05-24 06:32:30|83167.8|83117.8|83171|83121|83172|83122|83166.4|83116.4|34
1621837960000|2021-05-24 06:32:40|83173.3|83123.3|83176.9|83126.9|83181.3|83139.2|83164.2|83123.1|27
1621837970000|2021-05-24 06:32:50|83177|83127|83177.2|83127.2|83177.8|83127.8|83176.7|83126.7|29
1621837980000|2021-05-24 06:33:00|83177.1|83127.1|83171.4|83121.4|83177.3|83127.3|83166|83116|53
1621837990000|2021-05-24 06:33:10|83171.6|83121.6|83165.9|83115.9|83173.9|83123.9|83164.9|83114.9|53
1621838000000|2021-05-24 06:33:20|83166|83116|83162.3|83112.3|83166|83116|83158.5|83108.5|37
1621838010000|2021-05-24 06:33:30|83163.1|83113.1|83164|83114|83164.6|83127.3|83149.8|83109.8|49
1621838020000|2021-05-24 06:33:40|83164.4|83114.4|83151.7|83126.7|83164.8|83128.3|83151.3|83113.3|37
1621838030000|2021-05-24 06:33:50|83151.8|83126.8|83164.9|83114.9|83166.5|83129.1|83151.5|83112.1|38
1621838040000|2021-05-24 06:34:00|83164.8|83114.8|83157.1|83132.1|83166.9|83134.2|83149.7|83112.2|42
1621838050000|2021-05-24 06:34:10|83155.9|83130.9|83152|83127|83157.1|83132.1|83151.6|83126.6|36
1621838060000|2021-05-24 06:34:20|83152.3|83127.3|83158.4|83133.4|83174.3|83136.7|83150.9|83122.1|52
1621838070000|2021-05-24 06:34:30|83158.9|83133.9|83170.8|83120.8|83172|83133.9|83158.3|83120.5|40
1621838080000|2021-05-24 06:34:40|83170.5|83120.5|83171.4|83121.4|83172.1|83122.1|83170.3|83120.3|35
1621838090000|2021-05-24 06:34:50|83171.3|83121.3|83185.2|83135.2|83185.4|83135.4|83170.2|83120.2|40
1621838100000|2021-05-24 06:35:00|83184.9|83134.9|83187.9|83137.9|83188.3|83138.3|83181.7|83131.7|47
1621838110000|2021-05-24 06:35:10|83187.8|83137.8|83188.6|83138.6|83192.4|83142.4|83187.5|83137.5|46
1621838120000|2021-05-24 06:35:20|83188.4|83138.4|83183.9|83133.9|83188.6|83138.6|83182.4|83132.4|26
1621838130000|2021-05-24 06:35:30|83184|83134|83185.3|83135.3|83185.5|83135.5|83182.2|83132.2|36
1621838140000|2021-05-24 06:35:40|83186.1|83136.1|83189.8|83139.8|83191.8|83154.2|83176.8|83136.1|37
1621838150000|2021-05-24 06:35:50|83189.4|83139.4|83180.4|83130.4|83191.7|83141.7|83180.4|83130.4|39
1621838160000|2021-05-24 06:36:00|83180|83130|83179.3|83129.3|83181.8|83131.8|83174.6|83124.6|57
1621838170000|2021-05-24 06:36:10|83177.7|83127.7|83195.4|83145.4|83196|83146|83177.7|83127.7|43
1621838180000|2021-05-24 06:36:20|83195.2|83145.2|83195|83145|83196.1|83146.1|83194.6|83144.6|27
1621838190000|2021-05-24 06:36:30|83194.8|83144.8|83176|83151|83197.6|83151.2|83175.8|83137.8|44
1621838200000|2021-05-24 06:36:40|83175.6|83150.6|83189|83139|83189.1|83150.8|83175.6|83137.3|29
1621838210000|2021-05-24 06:36:50|83189.3|83139.3|83197.5|83147.5|83198.5|83148.5|83189.3|83139.3|46
1621838220000|2021-05-24 06:37:00|83198.1|83148.1|83198.1|83148.1|83198.7|83148.7|83197|83147|15
1621838230000|2021-05-24 06:37:10|83198.3|83148.3|83204.1|83154.1|83204.1|83154.1|83197|83147|32
1621838240000|2021-05-24 06:37:20|83203.3|83153.3|83197.6|83147.6|83203.5|83153.5|83192.7|83142.7|50
1621838250000|2021-05-24 06:37:30|83197.7|83147.7|83181.1|83156.1|83198.9|83156.6|83179.4|83142.6|47
1621838260000|2021-05-24 06:37:40|83181.3|83156.3|83182.1|83157.1|83182.7|83157.7|83181.3|83156.3|22
1621838270000|2021-05-24 06:37:50|83181.5|83156.5|83182.7|83157.7|83182.8|83157.8|83181.5|83156.5|14
1621838280000|2021-05-24 06:38:00|83182.8|83157.8|83177.7|83152.7|83182.8|83157.8|83177.1|83152.1|44
1621838290000|2021-05-24 06:38:10|83177.2|83152.2|83169.2|83144.2|83182.5|83152.8|83167|83130.5|48
1621838300000|2021-05-24 06:38:20|83169.1|83144.1|83163.3|83138.3|83178.6|83144.1|83160|83126.8|53
1621838310000|2021-05-24 06:38:30|83163.6|83138.6|83174.6|83149.6|83177.9|83152.9|83163.4|83138.4|61
1621838320000|2021-05-24 06:38:40|83174.9|83149.9|83180.8|83155.8|83194.2|83155.8|83174.3|83140.1|36
1621838330000|2021-05-24 06:38:50|83180.1|83155.1|83192|83142|83193.2|83155.1|83175.9|83140.9|19
1621838340000|2021-05-24 06:39:00|83191.6|83141.6|83189.9|83139.9|83191.6|83141.6|83188.8|83138.8|19
1621838350000|2021-05-24 06:39:10|83190|83140|83164.7|83139.7|83190|83147|83163.4|83127.8|47
1621838360000|2021-05-24 06:39:20|83164.3|83139.3|83182.1|83132.1|83189.2|83148.5|83163|83126.1|57
1621838370000|2021-05-24 06:39:30|83182.2|83132.2|83181.1|83131.1|83184.7|83145.1|83169|83130.5|43
1621838380000|2021-05-24 06:39:40|83181|83131|83179.4|83129.4|83182.9|83142.6|83166.7|83129.4|39
1621838390000|2021-05-24 06:39:50|83180|83130|83163|83138|83180|83143.3|83158.3|83120.7|53
1621838400000|2021-05-24 06:40:00|83162.7|83137.7|83170.3|83120.3|83172.4|83139.2|83154.2|83118.4|56
1621838410000|2021-05-24 06:40:10|83170.7|83120.7|83154|83129|83171|83134.5|83154|83117.4|49
1621838420000|2021-05-24 06:40:20|83154.5|83129.5|83149.4|83124.4|83165.7|83129.5|83149.4|83111.3|48
1621838430000|2021-05-24 06:40:30|83151.3|83126.3|83153.1|83128.1|83166.1|83128.5|83147.8|83109.7|61
1621838440000|2021-05-24 06:40:40|83153.4|83128.4|83172|83122|83174.2|83135.4|83151.6|83111|67
1621838450000|2021-05-24 06:40:50|83172.2|83122.2|83171|83121|83178.8|83138.5|83157.3|83120.8|53
1621838460000|2021-05-24 06:41:00|83171.3|83121.3|83171.8|83121.8|83172.4|83122.4|83170.3|83120.3|42
1621838470000|2021-05-24 06:41:10|83171.7|83121.7|83159.3|83134.3|83172.7|83136.1|83159.3|83121.7|41
1621838480000|2021-05-24 06:41:20|83159.2|83134.2|83155.1|83130.1|83159.2|83134.2|83153.2|83128.2|45
1621838490000|2021-05-24 06:41:30|83155.2|83130.2|83153.7|83128.7|83155.3|83130.3|83153.6|83128.6|35
1621838500000|2021-05-24 06:41:40|83154|83129|83153.1|83128.1|83154|83129|83151.7|83126.7|38
1621838510000|2021-05-24 06:41:50|83153|83128|83153.1|83128.1|83153.2|83128.2|83152.6|83127.6|38
1621838520000|2021-05-24 06:42:00|83154.1|83129.1|83155.6|83130.6|83155.8|83130.8|83151.1|83126.1|23
1621838530000|2021-05-24 06:42:10|83154.8|83129.8|83150.1|83125.1|83155.4|83130.4|83150.1|83125.1|36
1621838540000|2021-05-24 06:42:20|83151|83126|83167|83117|83167.5|83128.6|83150.2|83117|34
1621838550000|2021-05-24 06:42:30|83167.2|83117.2|83153.7|83128.7|83167.2|83128.8|83152.7|83115.4|24
1621838560000|2021-05-24 06:42:40|83152.8|83127.8|83162.7|83112.7|83163.1|83127.8|83149.3|83111.8|35
1621838570000|2021-05-24 06:42:50|83162.6|83112.6|83139.1|83114.1|83163.1|83126|83139.1|83112.3|25
1621838580000|2021-05-24 06:43:00|83152.2|83102.2|83144.2|83094.2|83152.8|83103.1|83128.1|83084|52
1621838590000|2021-05-24 06:43:10|83143.1|83093.1|83145.9|83095.9|83146.2|83096.2|83143|83093|29
1621838600000|2021-05-24 06:43:20|83146.1|83096.1|83148.6|83098.6|83149.2|83099.2|83145.2|83095.2|29
1621838610000|2021-05-24 06:43:30|83135.7|83110.7|83135.6|83110.6|83136.1|83111.1|83134.6|83109.6|39
1621838620000|2021-05-24 06:43:40|83135.8|83110.8|83136.7|83111.7|83136.8|83111.8|83135.2|83110.2|27
1621838630000|2021-05-24 06:43:50|83136.9|83111.9|83148.1|83098.1|83149.2|83112.1|83136.3|83098.1|23
1621838640000|2021-05-24 06:44:00|83148|83098|83151.4|83101.4|83153.2|83116.3|83135.7|83097.7|45
1621838650000|2021-05-24 06:44:10|83151.5|83101.5|83147.1|83097.1|83151.6|83110.6|83135.1|83096.8|35
1621838660000|2021-05-24 06:44:20|83146.5|83096.5|83133.5|83108.5|83146.8|83109.2|83132.8|83096.3|30
1621838670000|2021-05-24 06:44:30|83133.4|83108.4|83135.1|83110.1|83135.3|83110.3|83133.3|83108.3|14
1621838680000|2021-05-24 06:44:40|83138.3|83113.3|83136.2|83111.2|83152.1|83114.9|83136.2|83102.1|40
1621838690000|2021-05-24 06:44:50|83136.3|83111.3|83135.3|83110.3|83136.4|83111.4|83135.3|83110.3|26
1621838700000|2021-05-24 06:45:00|83135.2|83110.2|83135.9|83110.9|83137.6|83112.6|83135.1|83110.1|28
1621838710000|2021-05-24 06:45:10|83135.8|83110.8|83136.5|83111.5|83141.1|83116.1|83135.8|83110.8|38
1621838720000|2021-05-24 06:45:20|83136.7|83111.7|83140.5|83115.5|83141|83116|83135.7|83110.7|37
1621838730000|2021-05-24 06:45:30|83140.3|83115.3|83141.2|83116.2|83141.4|83116.4|83140|83115|25
1621838740000|2021-05-24 06:45:40|83141.3|83116.3|83140|83115|83141.3|83116.3|83140|83115|18
1621838750000|2021-05-24 06:45:50|83140.2|83115.2|83140.4|83115.4|83141.1|83116.1|83140.2|83115.2|14
1621838760000|2021-05-24 06:46:00|83140.8|83115.8|83137.3|83112.3|83141.2|83116.2|83136.4|83111.4|33
1621838770000|2021-05-24 06:46:10|83138|83113|83152.9|83102.9|83153.1|83115.9|83137|83102.5|23
1621838780000|2021-05-24 06:46:20|83153.1|83103.1|83140.8|83115.8|83153.2|83116.1|83140.2|83102.9|21
1621838790000|2021-05-24 06:46:30|83140.7|83115.7|83141.3|83116.3|83141.3|83116.3|83139.8|83114.8|26
1621838800000|2021-05-24 06:46:40|83141|83116|83167.9|83117.9|83168.5|83118.5|83140.2|83110|41
1621838810000|2021-05-24 06:46:50|83170.7|83120.7|83156.2|83131.2|83173.8|83137.4|83155.5|83120.7|42
1621838820000|2021-05-24 06:47:00|83155.7|83130.7|83155|83130|83158.5|83133.5|83151.9|83126.9|35
1621838830000|2021-05-24 06:47:10|83154.9|83129.9|83153.9|83128.9|83154.9|83129.9|83152.9|83127.9|32
1621838840000|2021-05-24 06:47:20|83153.8|83128.8|83153.1|83128.1|83153.9|83128.9|83153|83128|34
1621838850000|2021-05-24 06:47:30|83153.2|83128.2|83153.2|83128.2|83153.7|83128.7|83152.9|83127.9|29
1621838860000|2021-05-24 06:47:40|83153.5|83128.5|83152.5|83127.5|83154.2|83129.2|83152.3|83127.3|34
1621838870000|2021-05-24 06:47:50|83152.6|83127.6|83154.4|83129.4|83156.7|83131.7|83152.5|83127.5|27
1621838880000|2021-05-24 06:48:00|83155|83130|83154.7|83129.7|83157.1|83132.1|83153.8|83128.8|39
1621838890000|2021-05-24 06:48:10|83154.6|83129.6|83154.4|83129.4|83155.4|83130.4|83152.3|83127.3|41
1621838900000|2021-05-24 06:48:20|83154.6|83129.6|83153.4|83128.4|83155.5|83130.5|83153.2|83128.2|24
1621838910000|2021-05-24 06:48:30|83153.5|83128.5|83152.5|83127.5|83153.9|83128.9|83151.3|83126.3|38
1621838920000|2021-05-24 06:48:40|83152.4|83127.4|83148.7|83123.7|83152.4|83127.4|83148.6|83123.6|39
1621838930000|2021-05-24 06:48:50|83148.5|83123.5|83148.7|83123.7|83149.3|83124.3|83148.5|83123.5|20
1621838940000|2021-05-24 06:49:00|83148.6|83123.6|83149.1|83124.1|83149.4|83124.4|83148.6|83123.6|26
1621838950000|2021-05-24 06:49:10|83149.3|83124.3|83149.1|83124.1|83149.6|83124.6|83148.7|83123.7|15
1621838960000|2021-05-24 06:49:20|83149.7|83124.7|83149.2|83124.2|83152.2|83127.2|83148.1|83123.1|28
1621838970000|2021-05-24 06:49:30|83149|83124|83149.3|83124.3|83149.5|83124.5|83148.4|83123.4|15
1621838980000|2021-05-24 06:49:40|83149.1|83124.1|83146.7|83121.7|83158.9|83124.2|83144.6|83108.3|27
1621838990000|2021-05-24 06:49:50|83146.2|83121.2|83150.7|83125.7|83150.7|83125.7|83145.4|83120.4|27
1621839000000|2021-05-24 06:50:00|83149.9|83124.9|83147.5|83122.5|83152|83127|83146.5|83121.5|44
1621839010000|2021-05-24 06:50:10|83147.3|83122.3|83151.9|83126.9|83152.4|83127.4|83146.8|83121.8|31
1621839020000|2021-05-24 06:50:20|83151.8|83126.8|83183.3|83133.3|83183.3|83141.2|83150.5|83125.5|37
1621839030000|2021-05-24 06:50:30|83181.7|83131.7|83168|83143|83181.7|83146|83167.6|83131.7|16
1621839040000|2021-05-24 06:50:40|83167.9|83142.9|83162|83137|83175|83143.7|83162|83121.6|30
1621839050000|2021-05-24 06:50:50|83163.6|83138.6|83165.3|83140.3|83181.6|83143.3|83162.4|83129.3|40
1621839060000|2021-05-24 06:51:00|83164.9|83139.9|83165.4|83140.4|83166.9|83141.9|83164.9|83139.9|42
1621839070000|2021-05-24 06:51:10|83165.3|83140.3|83158.5|83133.5|83165.4|83140.4|83158.5|83133.5|42
1621839080000|2021-05-24 06:51:20|83159.4|83134.4|83153.7|83128.7|83159.4|83134.4|83153.7|83128.7|30
1621839090000|2021-05-24 06:51:30|83154.1|83129.1|83156.3|83131.3|83156.3|83131.3|83151.9|83126.9|35
1621839100000|2021-05-24 06:51:40|83156.2|83131.2|83158|83133|83159.9|83134.9|83156|83131|32
1621839110000|2021-05-24 06:51:50|83157.7|83132.7|83160.5|83135.5|83161.4|83136.4|83157.5|83132.5|33
1621839120000|2021-05-24 06:52:00|83162.1|83137.1|83161.4|83136.4|83177.9|83140|83159.6|83127.2|42
1621839130000|2021-05-24 06:52:10|83161|83136|83161.6|83136.6|83173.4|83137|83156.5|83117.9|50
1621839140000|2021-05-24 06:52:20|83161.5|83136.5|83159.2|83134.2|83162.2|83137.2|83158.1|83133.1|21
1621839150000|2021-05-24 06:52:30|83159.4|83134.4|83155.6|83130.6|83161.5|83136.5|83155.3|83130.3|37
1621839160000|2021-05-24 06:52:40|83155.8|83130.8|83154.6|83129.6|83156.6|83131.6|83154.4|83129.4|26
1621839170000|2021-05-24 06:52:50|83154.8|83129.8|83155.1|83130.1|83168.6|83130.1|83150.9|83117.1|31
1621839180000|2021-05-24 06:53:00|83154.6|83129.6|83148.5|83123.5|83164|83129.6|83148.4|83110.9|46
1621839190000|2021-05-24 06:53:10|83149.1|83124.1|83148.2|83123.2|83149.1|83124.1|83146.3|83121.3|33
1621839200000|2021-05-24 06:53:20|83148.1|83123.1|83147.2|83122.2|83148.4|83123.4|83147|83122|29
1621839210000|2021-05-24 06:53:30|83147|83122|83144.9|83119.9|83149.4|83124.4|83144.3|83119.3|34
1621839220000|2021-05-24 06:53:40|83145.4|83120.4|83144|83119|83145.4|83120.4|83143.8|83118.8|33
1621839230000|2021-05-24 06:53:50|83144.2|83119.2|83143|83118|83155.7|83119.2|83141|83104.6|32
1621839240000|2021-05-24 06:54:00|83143.1|83118.1|83145.1|83120.1|83145.1|83120.1|83142.8|83117.8|27
1621839250000|2021-05-24 06:54:10|83146.2|83121.2|83157.1|83107.1|83159.5|83121.2|83145.9|83107|23
1621839260000|2021-05-24 06:54:20|83157.2|83107.2|83145.7|83120.7|83158.2|83122.4|83145.7|83107.2|24
1621839270000|2021-05-24 06:54:30|83145.5|83120.5|83145.5|83120.5|83147.3|83122.3|83145.5|83120.5|13
1621839280000|2021-05-24 06:54:40|83145.3|83120.3|83144.5|83119.5|83146.5|83121.5|83143.6|83118.6|26
1621839290000|2021-05-24 06:54:50|83144.2|83119.2|83150.7|83100.7|83151.1|83120.1|83137|83099.7|32
1621839300000|2021-05-24 06:55:00|83139.9|83114.9|83141.2|83116.2|83157|83118|83137.7|83104.1|40
1621839310000|2021-05-24 06:55:10|83141.9|83116.9|83154.2|83104.2|83155.1|83116.9|83141.2|83103.9|16
1621839320000|2021-05-24 06:55:20|83141.7|83116.7|83142.6|83117.6|83143.1|83118.1|83141.5|83116.5|29
1621839330000|2021-05-24 06:55:30|83142.2|83117.2|83160|83110|83160.2|83122.7|83139.5|83109.3|47
1621839340000|2021-05-24 06:55:40|83160.1|83110.1|83142.4|83117.4|83161.7|83119.5|83141.3|83104.9|39
1621839350000|2021-05-24 06:55:50|83141.8|83116.8|83163.8|83113.8|83165.6|83120.5|83141.8|83111.5|31
1621839360000|2021-05-24 06:56:00|83163.7|83113.7|83167.1|83117.1|83168.8|83128.8|83153.1|83113.2|38
1621839370000|2021-05-24 06:56:10|83167.2|83117.2|83152.7|83127.7|83167.7|83130.2|83151.9|83115|48
1621839380000|2021-05-24 06:56:20|83152.8|83127.8|83155.9|83130.9|83172.5|83132.4|83151.9|83116.9|46
1621839390000|2021-05-24 06:56:30|83155.3|83130.3|83168.7|83118.7|83168.7|83133.9|83154.4|83118.5|30
1621839400000|2021-05-24 06:56:40|83158.2|83133.2|83181.6|83131.6|83181.6|83139.9|83158.2|83122.6|54
1621839410000|2021-05-24 06:56:50|83181.3|83131.3|83179.3|83129.3|83182.3|83132.3|83179.3|83129.3|30
1621839420000|2021-05-24 06:57:00|83179.6|83129.6|83178.9|83128.9|83179.6|83129.6|83178.4|83128.4|29
1621839430000|2021-05-24 06:57:10|83178.7|83128.7|83165.6|83140.6|83178.7|83141.6|83164.9|83128.1|33
1621839440000|2021-05-24 06:57:20|83166.2|83141.2|83216.4|83166.4|83217.5|83175.5|83166.2|83131|69
1621839450000|2021-05-24 06:57:30|83216|83166|83217.2|83167.2|83217.4|83167.4|83215|83165|37
1621839460000|2021-05-24 06:57:40|83217.3|83167.3|83204.2|83154.2|83217.3|83171.9|83191.5|83154.2|50
1621839470000|2021-05-24 06:57:50|83204.4|83154.4|83188.1|83163.1|83204.8|83167.3|83187.3|83150.7|52
1621839480000|2021-05-24 06:58:00|83188.8|83163.8|83197.7|83172.7|83211.8|83172.7|83188.8|83155.3|40
1621839490000|2021-05-24 06:58:10|83197.5|83172.5|83199.1|83174.1|83213.5|83176.3|83196.8|83159.6|57
1621839500000|2021-05-24 06:58:20|83198.9|83173.9|83213.7|83163.7|83214.9|83176.5|83198.4|83160.6|39
1621839510000|2021-05-24 06:58:30|83213.5|83163.5|83207|83182|83219.1|83182.9|83203.9|83163.5|44
1621839520000|2021-05-24 06:58:40|83206.5|83181.5|83205.4|83180.4|83218.4|83182.6|83205|83166.8|54
1621839530000|2021-05-24 06:58:50|83205.6|83180.6|83198|83173|83207.2|83182.2|83197.7|83172.7|42
1621839540000|2021-05-24 06:59:00|83197.7|83172.7|83198.4|83173.4|83210.9|83175.2|83196.9|83159.5|52
1621839550000|2021-05-24 06:59:10|83198.6|83173.6|83219.5|83169.5|83219.7|83180.9|83198.2|83168.5|52
1621839560000|2021-05-24 06:59:20|83219.6|83169.6|83213.8|83163.8|83219.8|83177.2|83200.9|83163.2|48
1621839570000|2021-05-24 06:59:30|83214|83164|83220.9|83170.9|83220.9|83170.9|83213.4|83163.4|51
1621839580000|2021-05-24 06:59:40|83219.8|83169.8|83206.4|83181.4|83229.9|83181.4|83205.7|83168.2|56
1621839590000|2021-05-24 06:59:50|83206.7|83181.7|83205.4|83180.4|83207|83182|83204.2|83179.2|57
1621839600000|2021-05-24 07:00:00|83203.2|83178.2|83182.8|83157.8|83203.2|83178.2|83182.8|83157.8|62
1621839610000|2021-05-24 07:00:10|83182.2|83157.2|83178|83153|83189.6|83164.6|83177.3|83152.3|62
1621839620000|2021-05-24 07:00:20|83177.6|83152.6|83160.2|83135.2|83178.1|83153.1|83159.5|83134.5|57
1621839630000|2021-05-24 07:00:30|83160.1|83135.1|83152.7|83127.7|83160.1|83135.1|83152.6|83127.6|70
1621839640000|2021-05-24 07:00:40|83151.6|83126.6|83134.1|83109.1|83151.6|83126.6|83133.9|83108.9|62
1621839650000|2021-05-24 07:00:50|83134|83109|83140.4|83115.4|83141.8|83116.8|83133.6|83108.6|54
1621839660000|2021-05-24 07:01:00|83140.7|83115.7|83139.9|83114.9|83144.8|83119.8|83139.4|83114.4|50
1621839670000|2021-05-24 07:01:10|83139.7|83114.7|83134.6|83109.6|83139.7|83114.7|83133.4|83108.4|55
1621839680000|2021-05-24 07:01:20|83134.4|83109.4|83145.9|83120.9|83146|83121|83131.6|83106.6|64
1621839690000|2021-05-24 07:01:30|83146|83121|83147.9|83122.9|83148.3|83123.3|83141.1|83116.1|64
1621839700000|2021-05-24 07:01:40|83148.1|83123.1|83151.1|83126.1|83152.5|83127.5|83146.6|83121.6|56
1621839710000|2021-05-24 07:01:50|83151|83126|83152.8|83127.8|83154.7|83129.7|83150.4|83125.4|50
1621839720000|2021-05-24 07:02:00|83152.7|83127.7|83179|83154|83179.6|83154.6|83152.6|83127.6|55
1621839730000|2021-05-24 07:02:10|83179.1|83154.1|83181.5|83156.5|83181.9|83156.9|83176.4|83151.4|59
1621839740000|2021-05-24 07:02:20|83181.1|83156.1|83173.2|83148.2|83181.1|83156.1|83173.2|83148.2|49
1621839750000|2021-05-24 07:02:30|83176.7|83151.7|83178.5|83153.5|83179.4|83154.4|83174.8|83149.8|65
1621839760000|2021-05-24 07:02:40|83178.4|83153.4|83180.3|83155.3|83181.4|83156.4|83178.4|83153.4|49
1621839770000|2021-05-24 07:02:50|83180.2|83155.2|83174.3|83149.3|83180.5|83155.5|83170.7|83145.7|52
1621839780000|2021-05-24 07:03:00|83173.8|83148.8|83169.2|83144.2|83174.1|83149.1|83168.9|83143.9|45
1621839790000|2021-05-24 07:03:10|83169|83144|83166.4|83141.4|83173.1|83148.1|83166.2|83141.2|46
1621839800000|2021-05-24 07:03:20|83167.4|83142.4|83168|83143|83168|83143|83165.6|83140.6|39
1621839810000|2021-05-24 07:03:30|83168.4|83143.4|83165.7|83140.7|83168.5|83143.5|83164.4|83139.4|35
1621839820000|2021-05-24 07:03:40|83165.2|83140.2|83171.3|83146.3|83171.3|83146.3|83165.2|83140.2|27
1621839830000|2021-05-24 07:03:50|83173.5|83148.5|83167.3|83142.3|83186.8|83161.8|83166.8|83141.8|45
1621839840000|2021-05-24 07:04:00|83167.2|83142.2|83166.4|83141.4|83168.7|83143.7|83165.8|83140.8|23
1621839850000|2021-05-24 07:04:10|83166.3|83141.3|83165|83140|83167.2|83142.2|83164.5|83139.5|35
1621839860000|2021-05-24 07:04:20|83163.9|83138.9|83155.5|83130.5|83164.3|83139.3|83155.5|83130.5|33
1621839870000|2021-05-24 07:04:30|83155.3|83130.3|83155.5|83130.5|83158.4|83133.4|83155.2|83130.2|39
1621839880000|2021-05-24 07:04:40|83155.7|83130.7|83156.5|83131.5|83157.1|83132.1|83155|83130|28
1621839890000|2021-05-24 07:04:50|83156.3|83131.3|83165.4|83140.4|83165.4|83140.4|83156|83131|35
1621839900000|2021-05-24 07:05:00|83165.5|83140.5|83160.6|83135.6|83165.5|83140.5|83159.9|83134.9|52
1621839910000|2021-05-24 07:05:10|83160.3|83135.3|83163.7|83138.7|83167.2|83142.2|83160.3|83135.3|48
1621839920000|2021-05-24 07:05:20|83163.6|83138.6|83156.7|83131.7|83164.2|83139.2|83156|83131|56
1621839930000|2021-05-24 07:05:30|83157.1|83132.1|83155.4|83130.4|83158.1|83133.1|83154.9|83129.9|55
1621839940000|2021-05-24 07:05:40|83155.7|83130.7|83154.1|83129.1|83156.1|83131.1|83152.7|83127.7|44
1621839950000|2021-05-24 07:05:50|83154.3|83129.3|83156.5|83131.5|83156.5|83131.5|83153.1|83128.1|52
1621839960000|2021-05-24 07:06:00|83156.6|83131.6|83155.3|83130.3|83156.9|83131.9|83152.6|83127.6|48
1621839970000|2021-05-24 07:06:10|83155.4|83130.4|83148.8|83123.8|83155.6|83130.6|83145.3|83120.3|62
1621839980000|2021-05-24 07:06:20|83149.2|83124.2|83148.8|83123.8|83152|83127|83148.5|83123.5|46
1621839990000|2021-05-24 07:06:30|83148.5|83123.5|83137.4|83112.4|83148.9|83123.9|83136.7|83111.7|53
1621840000000|2021-05-24 07:06:40|83136.6|83111.6|83136.1|83111.1|83137.8|83112.8|83135.5|83110.5|38
1621840010000|2021-05-24 07:06:50|83136.3|83111.3|83131.6|83106.6|83136.3|83111.3|83130.8|83105.8|49
1621840020000|2021-05-24 07:07:00|83131.7|83106.7|83130.5|83105.5|83133.3|83108.3|83128.5|83103.5|54
1621840030000|2021-05-24 07:07:10|83130.4|83105.4|83132.4|83107.4|83133.3|83108.3|83130.3|83105.3|53
1621840040000|2021-05-24 07:07:20|83132.1|83107.1|83134.3|83109.3|83134.9|83109.9|83131.9|83106.9|32
1621840050000|2021-05-24 07:07:30|83134.6|83109.6|83130.6|83105.6|83134.9|83109.9|83130.6|83105.6|34
1621840060000|2021-05-24 07:07:40|83130.4|83105.4|83134.3|83109.3|83134.6|83109.6|83129.4|83104.4|37
1621840070000|2021-05-24 07:07:50|83134.1|83109.1|83132.7|83107.7|83134.2|83109.2|83129.9|83104.9|45
1621840080000|2021-05-24 07:08:00|83133.3|83108.3|83137.1|83112.1|83139.3|83114.3|83132.9|83107.9|37
1621840090000|2021-05-24 07:08:10|83137.2|83112.2|83137|83112|83138.7|83113.7|83136.1|83111.1|45
1621840100000|2021-05-24 07:08:20|83136.9|83111.9|83142.8|83117.8|83144.2|83119.2|83136.8|83111.8|50
1621840110000|2021-05-24 07:08:30|83142.7|83117.7|83147|83122|83148.8|83123.8|83142.4|83117.4|53
1621840120000|2021-05-24 07:08:40|83146.8|83121.8|83142.8|83117.8|83148.3|83123.3|83141.6|83116.6|44
1621840130000|2021-05-24 07:08:50|83142.6|83117.6|83144.3|83119.3|83144.3|83119.3|83142.1|83117.1|38
1621840140000|2021-05-24 07:09:00|83143.5|83118.5|83132.5|83107.5|83143.7|83118.7|83132.5|83107.5|50
1621840150000|2021-05-24 07:09:10|83132.6|83107.6|83133.2|83108.2|83135.2|83110.2|83127.5|83102.5|53
1621840160000|2021-05-24 07:09:20|83132.6|83107.6|83128.2|83103.2|83132.6|83107.6|83124.7|83099.7|45
1621840170000|2021-05-24 07:09:30|83128.3|83103.3|83130.2|83105.2|83130.2|83105.2|83123.6|83098.6|35
1621840180000|2021-05-24 07:09:40|83130.3|83105.3|83131.7|83106.7|83132.2|83107.2|83130.3|83105.3|25
1621840190000|2021-05-24 07:09:50|83131.8|83106.8|83134.4|83109.4|83140.8|83115.8|83131.5|83106.5|34
1621840200000|2021-05-24 07:10:00|83134.7|83109.7|83128.2|83103.2|83134.7|83109.7|83127.5|83102.5|47
1621840210000|2021-05-24 07:10:10|83128.3|83103.3|83127.5|83102.5|83130|83105|83127.4|83102.4|28
1621840220000|2021-05-24 07:10:20|83127.4|83102.4|83133.8|83108.8|83134.6|83109.6|83127.4|83102.4|33
1621840230000|2021-05-24 07:10:30|83134.4|83109.4|83135|83110|83137.8|83112.8|83133.6|83108.6|51
1621840240000|2021-05-24 07:10:40|83134.8|83109.8|83137|83112|83137.2|83112.2|83134.7|83109.7|35
1621840250000|2021-05-24 07:10:50|83136.8|83111.8|83133.8|83108.8|83136.8|83111.8|83131.2|83106.2|45
1621840260000|2021-05-24 07:11:00|83133.6|83108.6|83137.8|83112.8|83137.8|83112.8|83133.4|83108.4|50
1621840270000|2021-05-24 07:11:10|83137.3|83112.3|83137.4|83112.4|83138.5|83113.5|83136.4|83111.4|30
1621840280000|2021-05-24 07:11:20|83137.5|83112.5|83136.4|83111.4|83138.4|83113.4|83131.9|83106.9|39
1621840290000|2021-05-24 07:11:30|83135|83110|83136.6|83111.6|83137.8|83112.8|83135|83110|42
1621840300000|2021-05-24 07:11:40|83136.5|83111.5|83140.3|83115.3|83143.6|83118.6|83136.2|83111.2|45
1621840310000|2021-05-24 07:11:50|83140.1|83115.1|83137.6|83112.6|83140.5|83115.5|83137.6|83112.6|23
1621840320000|2021-05-24 07:12:00|83138|83113|83142|83117|83142|83117|83138|83113|34
1621840330000|2021-05-24 07:12:10|83142.4|83117.4|83133.1|83108.1|83142.8|83117.8|83133.1|83108.1|52
1621840340000|2021-05-24 07:12:20|83133|83108|83137|83112|83137|83112|83132.8|83107.8|49
1621840350000|2021-05-24 07:12:30|83136.6|83111.6|83153.9|83128.9|83155.5|83130.5|83136.6|83111.6|66
1621840360000|2021-05-24 07:12:40|83154.6|83129.6|83168|83143|83168|83143|83154.3|83129.3|58
1621840370000|2021-05-24 07:12:50|83167.9|83142.9|83173.7|83148.7|83174.4|83149.4|83166.9|83141.9|57
1621840380000|2021-05-24 07:13:00|83172.4|83147.4|83168.7|83143.7|83173.8|83148.8|83168.5|83143.5|45
1621840390000|2021-05-24 07:13:10|83168.6|83143.6|83171.4|83146.4|83171.9|83146.9|83168.2|83143.2|35
1621840400000|2021-05-24 07:13:20|83169.5|83144.5|83180.3|83155.3|83181.5|83156.5|83169.2|83144.2|51
1621840410000|2021-05-24 07:13:30|83180.2|83155.2|83190.3|83165.3|83191|83166|83179.7|83154.7|51
1621840420000|2021-05-24 07:13:40|83190.2|83165.2|83180.4|83155.4|83190.4|83165.4|83179.8|83154.8|44
1621840430000|2021-05-24 07:13:50|83180.3|83155.3|83180.1|83155.1|83182.2|83157.2|83179.1|83154.1|40
1621840440000|2021-05-24 07:14:00|83179.9|83154.9|83180.1|83155.1|83181.7|83156.7|83179.3|83154.3|32
1621840450000|2021-05-24 07:14:10|83181|83156|83177.9|83152.9|83181.1|83156.1|83176.9|83151.9|26
1621840460000|2021-05-24 07:14:20|83178.7|83153.7|83173.8|83148.8|83178.7|83153.7|83173.1|83148.1|45
1621840470000|2021-05-24 07:14:30|83173.5|83148.5|83164.9|83139.9|83173.9|83148.9|83164.9|83139.9|52
1621840480000|2021-05-24 07:14:40|83166.3|83141.3|83162.9|83137.9|83166.8|83141.8|83162.3|83137.3|35
1621840490000|2021-05-24 07:14:50|83162.6|83137.6|83164.7|83139.7|83164.7|83139.7|83162.2|83137.2|35
1621840500000|2021-05-24 07:15:00|83164.9|83139.9|83161.7|83136.7|83164.9|83139.9|83159.3|83134.3|45
1621840510000|2021-05-24 07:15:10|83162.2|83137.2|83154.5|83129.5|83162.2|83137.2|83153.3|83128.3|45
1621840520000|2021-05-24 07:15:20|83154.3|83129.3|83152.6|83127.6|83156.5|83131.5|83149.6|83124.6|45
1621840530000|2021-05-24 07:15:30|83153|83128|83153|83128|83154.4|83129.4|83152.4|83127.4|28
1621840540000|2021-05-24 07:15:40|83153.4|83128.4|83149|83124|83153.4|83128.4|83148.4|83123.4|42
1621840550000|2021-05-24 07:15:50|83149.3|83124.3|83148.1|83123.1|83149.5|83124.5|83147.6|83122.6|36
1621840560000|2021-05-24 07:16:00|83148.3|83123.3|83153.7|83128.7|83153.7|83128.7|83148.2|83123.2|31
1621840570000|2021-05-24 07:16:10|83153.6|83128.6|83153.6|83128.6|83154.8|83129.8|83153.3|83128.3|12
1621840580000|2021-05-24 07:16:20|83153.8|83128.8|83158.3|83133.3|83159.2|83134.2|83152.3|83127.3|26
1621840590000|2021-05-24 07:16:30|83165.3|83140.3|83171.5|83146.5|83183|83158|83165.3|83140.3|53
1621840600000|2021-05-24 07:16:40|83170.8|83145.8|83166.2|83141.2|83170.8|83145.8|83164.7|83139.7|55
1621840610000|2021-05-24 07:16:50|83166.4|83141.4|83160.9|83135.9|83166.6|83141.6|83160.5|83135.5|49
1621840620000|2021-05-24 07:17:00|83161.4|83136.4|83169.2|83144.2|83169.4|83144.4|83161.4|83136.4|39
1621840630000|2021-05-24 07:17:10|83169.3|83144.3|83158.7|83133.7|83169.3|83144.3|83156.4|83131.4|49
1621840640000|2021-05-24 07:17:20|83160|83135|83157.2|83132.2|83164.6|83139.6|83156.7|83131.7|56
1621840650000|2021-05-24 07:17:30|83157.3|83132.3|83152.4|83127.4|83157.8|83132.8|83152.3|83127.3|48
1621840660000|2021-05-24 07:17:40|83152.6|83127.6|83153.8|83128.8|83155.1|83130.1|83152.6|83127.6|20
1621840670000|2021-05-24 07:17:50|83153.9|83128.9|83153.6|83128.6|83154.1|83129.1|83150.2|83125.2|37
1621840680000|2021-05-24 07:18:00|83153.7|83128.7|83152.2|83127.2|83153.7|83128.7|83148.5|83123.5|42
1621840690000|2021-05-24 07:18:10|83151.5|83126.5|83148.7|83123.7|83152.5|83127.5|83147.3|83122.3|42
1621840700000|2021-05-24 07:18:20|83148.9|83123.9|83139.4|83114.4|83149.3|83124.3|83139.4|83114.4|39
1621840710000|2021-05-24 07:18:30|83140.5|83115.5|83141.5|83116.5|83143.2|83118.2|83139.6|83114.6|44
1621840720000|2021-05-24 07:18:40|83141.6|83116.6|83141.9|83116.9|83143|83118|83138.4|83113.4|40
1621840730000|2021-05-24 07:18:50|83142|83117|83141.2|83116.2|83147.1|83122.1|83140|83115|35
1621840740000|2021-05-24 07:19:00|83140.9|83115.9|83140.9|83115.9|83142.1|83117.1|83140.6|83115.6|24
1621840750000|2021-05-24 07:19:10|83140.8|83115.8|83119.1|83094.1|83141.4|83116.4|83118.3|83093.3|56
1621840760000|2021-05-24 07:19:20|83119.2|83094.2|83120.8|83095.8|83122.8|83097.8|83119.2|83094.2|46
1621840770000|2021-05-24 07:19:30|83121.1|83096.1|83118.8|83093.8|83121.1|83096.1|83115.6|83090.6|48
1621840780000|2021-05-24 07:19:40|83119|83094|83125.8|83100.8|83125.8|83100.8|83116.9|83091.9|48
1621840790000|2021-05-24 07:19:50|83126|83101|83123.4|83098.4|83128.2|83103.2|83123.4|83098.4|41
1621840800000|2021-05-24 07:20:00|83124.6|83099.6|83126|83101|83127.2|83102.2|83123.7|83098.7|52
1621840810000|2021-05-24 07:20:10|83126.1|83101.1|83152.8|83127.8|83154|83129|83126.1|83101.1|65
1621840820000|2021-05-24 07:20:20|83153.4|83128.4|83147.6|83122.6|83155.3|83130.3|83145.5|83120.5|47
1621840830000|2021-05-24 07:20:30|83146|83121|83148.7|83123.7|83150|83125|83146|83121|41
1621840840000|2021-05-24 07:20:40|83149|83124|83148.8|83123.8|83152.3|83127.3|83147.8|83122.8|66
1621840850000|2021-05-24 07:20:50|83149.3|83124.3|83150.6|83125.6|83151.4|83126.4|83145.8|83120.8|45
1621840860000|2021-05-24 07:21:00|83150.7|83125.7|83149|83124|83150.7|83125.7|83148.1|83123.1|26
1621840870000|2021-05-24 07:21:10|83149.1|83124.1|83149|83124|83149.2|83124.2|83148.5|83123.5|26
1621840880000|2021-05-24 07:21:20|83149.1|83124.1|83154.5|83129.5|83157.2|83132.2|83148.5|83123.5|38
1621840890000|2021-05-24 07:21:30|83154.9|83129.9|83160.2|83135.2|83160.5|83135.5|83154.9|83129.9|37
1621840900000|2021-05-24 07:21:40|83159.1|83134.1|83155.2|83130.2|83159.1|83134.1|83154.1|83129.1|30
1621840910000|2021-05-24 07:21:50|83155.5|83130.5|83167.5|83142.5|83173|83148|83152.8|83127.8|64
1621840920000|2021-05-24 07:22:00|83168.7|83143.7|83157.5|83132.5|83172.5|83147.5|83153.8|83128.8|55
1621840930000|2021-05-24 07:22:10|83157.4|83132.4|83159.6|83134.6|83160.4|83135.4|83156.9|83131.9|46
1621840940000|2021-05-24 07:22:20|83159.4|83134.4|83167.2|83142.2|83172.6|83147.6|83159.4|83134.4|49
1621840950000|2021-05-24 07:22:30|83167|83142|83173.7|83148.7|83174.5|83149.5|83167|83142|52
1621840960000|2021-05-24 07:22:40|83173.6|83148.6|83183.2|83158.2|83183.2|83158.2|83173.2|83148.2|60
1621840970000|2021-05-24 07:22:50|83182.3|83157.3|83182.9|83157.9|83186.9|83161.9|83182.1|83157.1|44
1621840980000|2021-05-24 07:23:00|83183.3|83158.3|83174.8|83149.8|83184.3|83159.3|83174.6|83149.6|49
1621840990000|2021-05-24 07:23:10|83174.7|83149.7|83174.5|83149.5|83175.6|83150.6|83169.7|83144.7|45
1621841000000|2021-05-24 07:23:20|83174.7|83149.7|83178.3|83153.3|83178.3|83153.3|83174.7|83149.7|38
1621841010000|2021-05-24 07:23:30|83178.4|83153.4|83177.4|83152.4|83180.2|83155.2|83176.6|83151.6|45
1621841020000|2021-05-24 07:23:40|83177.7|83152.7|83179|83154|83180.4|83155.4|83175.8|83150.8|40
1621841030000|2021-05-24 07:23:50|83179.2|83154.2|83173|83148|83179.8|83154.8|83173|83148|55
1621841040000|2021-05-24 07:24:00|83172.7|83147.7|83171.9|83146.9|83172.8|83147.8|83169.4|83144.4|44
1621841050000|2021-05-24 07:24:10|83172.1|83147.1|83171.4|83146.4|83173.3|83148.3|83168.2|83143.2|44
1621841060000|2021-05-24 07:24:20|83170.9|83145.9|83175.1|83150.1|83175.8|83150.8|83170.9|83145.9|40
1621841070000|2021-05-24 07:24:30|83175.2|83150.2|83169.5|83144.5|83179|83154|83169.5|83144.5|32
1621841080000|2021-05-24 07:24:40|83169.8|83144.8|83176.1|83151.1|83176.1|83151.1|83167.6|83142.6|51
1621841090000|2021-05-24 07:24:50|83176.9|83151.9|83175.6|83150.6|83177.4|83152.4|83175.4|83150.4|30
1621841100000|2021-05-24 07:25:00|83175.4|83150.4|83185.3|83160.3|83185.3|83160.3|83174.6|83149.6|37
1621841110000|2021-05-24 07:25:10|83187.9|83162.9|83184.5|83159.5|83188|83163|83184.5|83159.5|41
1621841120000|2021-05-24 07:25:20|83183.6|83158.6|83176.2|83151.2|83183.6|83158.6|83175.3|83150.3|52
1621841130000|2021-05-24 07:25:30|83175.6|83150.6|83175.1|83150.1|83180.3|83155.3|83175.1|83150.1|44
1621841140000|2021-05-24 07:25:40|83175.3|83150.3|83143.4|83118.4|83178.2|83153.2|83143.4|83118.4|62
1621841150000|2021-05-24 07:25:50|83142.3|83117.3|83142.6|83117.6|83144.6|83119.6|83141.6|83116.6|48
1621841160000|2021-05-24 07:26:00|83142.7|83117.7|83136.6|83111.6|83142.8|83117.8|83135.8|83110.8|30
1621841170000|2021-05-24 07:26:10|83136.5|83111.5|83157|83132|83157.2|83132.2|83136.2|83111.2|51
1621841180000|2021-05-24 07:26:20|83156.9|83131.9|83150.7|83125.7|83158|83133|83150.7|83125.7|39
1621841190000|2021-05-24 07:26:30|83151.4|83126.4|83151.7|83126.7|83152.5|83127.5|83148|83123|42
1621841200000|2021-05-24 07:26:40|83151.9|83126.9|83149.9|83124.9|83152.8|83127.8|83149.5|83124.5|51
1621841210000|2021-05-24 07:26:50|83149.6|83124.6|83146.9|83121.9|83158.3|83133.3|83144.9|83119.9|64
1621841220000|2021-05-24 07:27:00|83145.8|83120.8|83145.9|83120.9|83147.5|83122.5|83143.7|83118.7|43
1621841230000|2021-05-24 07:27:10|83146.4|83121.4|83149.8|83124.8|83154|83129|83146.4|83121.4|46
1621841240000|2021-05-24 07:27:20|83148.7|83123.7|83144.9|83119.9|83148.7|83123.7|83141.5|83116.5|34
1621841250000|2021-05-24 07:27:30|83144.8|83119.8|83145|83120|83146.1|83121.1|83144.6|83119.6|25
1621841260000|2021-05-24 07:27:40|83145.1|83120.1|83147.7|83122.7|83148.7|83123.7|83145.1|83120.1|24
1621841270000|2021-05-24 07:27:50|83148.1|83123.1|83145.3|83120.3|83149.7|83124.7|83144.6|83119.6|24
1621841280000|2021-05-24 07:28:00|83145.2|83120.2|83149.2|83124.2|83150.2|83125.2|83137.2|83112.2|57
1621841290000|2021-05-24 07:28:10|83150.8|83125.8|83146.8|83121.8|83151.3|83126.3|83144.5|83119.5|32
1621841300000|2021-05-24 07:28:20|83145.8|83120.8|83149|83124|83152.7|83127.7|83145.8|83120.8|34
1621841310000|2021-05-24 07:28:30|83148.9|83123.9|83145.3|83120.3|83149.9|83124.9|83143.8|83118.8|47
1621841320000|2021-05-24 07:28:40|83146.2|83121.2|83145|83120|83147|83122|83144.1|83119.1|29
1621841330000|2021-05-24 07:28:50|83145.1|83120.1|83139.1|83114.1|83146.6|83121.6|83138|83113|49
1621841340000|2021-05-24 07:29:00|83138.3|83113.3|83138.5|83113.5|83139.5|83114.5|83138.1|83113.1|30
1621841350000|2021-05-24 07:29:10|83138.8|83113.8|83137.7|83112.7|83139.5|83114.5|83137.2|83112.2|41
1621841360000|2021-05-24 07:29:20|83137.8|83112.8|83137|83112|83138.1|83113.1|83136.9|83111.9|27
1621841370000|2021-05-24 07:29:30|83136.9|83111.9|83137.7|83112.7|83138.5|83113.5|83136.8|83111.8|24
1621841380000|2021-05-24 07:29:40|83137.8|83112.8|83133.3|83108.3|83142.5|83117.5|83133.1|83108.1|50
1621841390000|2021-05-24 07:29:50|83133.6|83108.6|83133.1|83108.1|83133.6|83108.6|83128.4|83103.4|52
1621841400000|2021-05-24 07:30:00|83132.9|83107.9|83131.4|83106.4|83133.3|83108.3|83129.4|83104.4|52
1621841410000|2021-05-24 07:30:10|83131|83106|83125.7|83100.7|83135.2|83110.2|83125.5|83100.5|71
1621841420000|2021-05-24 07:30:20|83125.8|83100.8|83129.8|83104.8|83132.2|83107.2|83125.4|83100.4|49
1621841430000|2021-05-24 07:30:30|83131.8|83106.8|83120|83095|83131.8|83106.8|83117.8|83092.8|47
1621841440000|2021-05-24 07:30:40|83119.5|83094.5|83130.6|83105.6|83131.4|83106.4|83117.6|83092.6|37
1621841450000|2021-05-24 07:30:50|83130.7|83105.7|83128.9|83103.9|83131.5|83106.5|83127.6|83102.6|39
1621841460000|2021-05-24 07:31:00|83129.2|83104.2|83131.4|83106.4|83132.3|83107.3|83124.4|83099.4|49
1621841470000|2021-05-24 07:31:10|83130.8|83105.8|83132.6|83107.6|83133.9|83108.9|83128.7|83103.7|53
1621841480000|2021-05-24 07:31:20|83132.1|83107.1|83128.4|83103.4|83132.1|83107.1|83127.5|83102.5|55
1621841490000|2021-05-24 07:31:30|83128.8|83103.8|83127.6|83102.6|83128.9|83103.9|83125.4|83100.4|48
1621841500000|2021-05-24 07:31:40|83127.4|83102.4|83123.8|83098.8|83128|83103|83122.9|83097.9|35
1621841510000|2021-05-24 07:31:50|83124.1|83099.1|83125.5|83100.5|83126.9|83101.9|83121.8|83096.8|37
1621841520000|2021-05-24 07:32:00|83125.1|83100.1|83128|83103|83129.8|83104.8|83124.5|83099.5|47
1621841530000|2021-05-24 07:32:10|83128.6|83103.6|83131.8|83106.8|83132.4|83107.4|83121.7|83096.7|40
1621841540000|2021-05-24 07:32:20|83132.5|83107.5|83127.9|83102.9|83133.9|83108.9|83127.9|83102.9|50
1621841550000|2021-05-24 07:32:30|83128.3|83103.3|83129.7|83104.7|83130.6|83105.6|83126.6|83101.6|29
1621841560000|2021-05-24 07:32:40|83130|83105|83129.1|83104.1|83130.4|83105.4|83128.7|83103.7|30
1621841570000|2021-05-24 07:32:50|83129|83104|83121.6|83096.6|83129.9|83104.9|83120.9|83095.9|46
1621841580000|2021-05-24 07:33:00|83121.7|83096.7|83121.6|83096.6|83126|83101|83121.4|83096.4|38
1621841590000|2021-05-24 07:33:10|83122.5|83097.5|83124.9|83099.9|83126.2|83101.2|83121|83096|36
1621841600000|2021-05-24 07:33:20|83125.5|83100.5|83130.8|83105.8|83132.2|83107.2|83125.4|83100.4|55
1621841610000|2021-05-24 07:33:30|83130.7|83105.7|83132.8|83107.8|83133.2|83108.2|83126.7|83101.7|47
1621841620000|2021-05-24 07:33:40|83132.2|83107.2|83129.4|83104.4|83134.1|83109.1|83129.4|83104.4|52
1621841630000|2021-05-24 07:33:50|83129.5|83104.5|83133.2|83108.2|83133.2|83108.2|83129.3|83104.3|47
1621841640000|2021-05-24 07:34:00|83133|83108|83122.8|83097.8|83133.4|83108.4|83121.8|83096.8|44
1621841650000|2021-05-24 07:34:10|83122.7|83097.7|83121.8|83096.8|83127.1|83102.1|83120.8|83095.8|44
1621841660000|2021-05-24 07:34:20|83122.1|83097.1|83124.2|83099.2|83124.8|83099.8|83119.7|83094.7|28
1621841670000|2021-05-24 07:34:30|83123.5|83098.5|83124.9|83099.9|83128.9|83103.9|83123.5|83098.5|40
1621841680000|2021-05-24 07:34:40|83124.4|83099.4|83121|83096|83124.6|83099.6|83120.8|83095.8|40
1621841690000|2021-05-24 07:34:50|83120.7|83095.7|83125.8|83100.8|83127.3|83102.3|83120.5|83095.5|45
1621841700000|2021-05-24 07:35:00|83126.1|83101.1|83126.6|83101.6|83127.2|83102.2|83125.6|83100.6|28
1621841710000|2021-05-24 07:35:10|83126.3|83101.3|83124.3|83099.3|83126.3|83101.3|83122.9|83097.9|26
1621841720000|2021-05-24 07:35:20|83126.7|83101.7|83130|83105|83130.6|83105.6|83126.7|83101.7|41
1621841730000|2021-05-24 07:35:30|83129.2|83104.2|83130.1|83105.1|83132|83107|83129.2|83104.2|35
1621841740000|2021-05-24 07:35:40|83130.3|83105.3|83128.7|83103.7|83130.4|83105.4|83128.4|83103.4|17
1621841750000|2021-05-24 07:35:50|83127.5|83102.5|83126|83101|83127.5|83102.5|83125|83100|29
1621841760000|2021-05-24 07:36:00|83126.1|83101.1|83121.5|83096.5|83127.6|83102.6|83121.1|83096.1|22
1621841770000|2021-05-24 07:36:10|83123.9|83098.9|83127.6|83102.6|83129.1|83104.1|83123.6|83098.6|55
1621841780000|2021-05-24 07:36:20|83127.7|83102.7|83121.7|83096.7|83127.8|83102.8|83121.1|83096.1|45
1621841790000|2021-05-24 07:36:30|83121.5|83096.5|83122.9|83097.9|83123.5|83098.5|83121.5|83096.5|29
1621841800000|2021-05-24 07:36:40|83122.8|83097.8|83118|83093|83122.8|83097.8|83117.9|83092.9|35
1621841810000|2021-05-24 07:36:50|83117.8|83092.8|83138|83113|83141.5|83116.5|83117.8|83092.8|50
1621841820000|2021-05-24 07:37:00|83137.8|83112.8|83138.1|83113.1|83140.6|83115.6|83137.5|83112.5|34
1621841830000|2021-05-24 07:37:10|83138.3|83113.3|83138.9|83113.9|83141.3|83116.3|83138.3|83113.3|45
1621841840000|2021-05-24 07:37:20|83138.8|83113.8|83138.2|83113.2|83138.8|83113.8|83135.9|83110.9|50
1621841850000|2021-05-24 07:37:30|83138.3|83113.3|83137.4|83112.4|83138.8|83113.8|83135.6|83110.6|36
1621841860000|2021-05-24 07:37:40|83137.1|83112.1|83138.8|83113.8|83139.5|83114.5|83136.7|83111.7|44
1621841870000|2021-05-24 07:37:50|83138.9|83113.9|83139|83114|83148.7|83123.7|83137.6|83112.6|57
1621841880000|2021-05-24 07:38:00|83139.4|83114.4|83147.4|83122.4|83149.8|83124.8|83139.2|83114.2|52
1621841890000|2021-05-24 07:38:10|83147.8|83122.8|83152.7|83127.7|83152.7|83127.7|83147.1|83122.1|51
1621841900000|2021-05-24 07:38:20|83152|83127|83163.6|83138.6|83163.6|83138.6|83151.7|83126.7|46
1621841910000|2021-05-24 07:38:30|83164|83139|83164.4|83139.4|83167.8|83142.8|83160.7|83135.7|60
1621841920000|2021-05-24 07:38:40|83164.6|83139.6|83162.5|83137.5|83167.8|83142.8|83161.4|83136.4|54
1621841930000|2021-05-24 07:38:50|83162.8|83137.8|83160.5|83135.5|83163.2|83138.2|83159.5|83134.5|36
1621841940000|2021-05-24 07:39:00|83161.1|83136.1|83160.3|83135.3|83163.9|83138.9|83159.2|83134.2|52
1621841950000|2021-05-24 07:39:10|83160.4|83135.4|83154.2|83129.2|83161.4|83136.4|83154.2|83129.2|45
1621841960000|2021-05-24 07:39:20|83154.4|83129.4|83153.7|83128.7|83156.9|83131.9|83153.4|83128.4|35
1621841970000|2021-05-24 07:39:30|83153.9|83128.9|83152.8|83127.8|83154.6|83129.6|83151.8|83126.8|42
1621841980000|2021-05-24 07:39:40|83152.4|83127.4|83152.8|83127.8|83154.4|83129.4|83151.8|83126.8|46
1621841990000|2021-05-24 07:39:50|83152.7|83127.7|83155.5|83130.5|83155.5|83130.5|83152.7|83127.7|33
1621842000000|2021-05-24 07:40:00|83155.7|83130.7|83156.9|83131.9|83157.1|83132.1|83152.5|83127.5|55
1621842010000|2021-05-24 07:40:10|83156.7|83131.7|83156|83131|83157.8|83132.8|83154.1|83129.1|39
1621842020000|2021-05-24 07:40:20|83155.9|83130.9|83158.4|83133.4|83159|83134|83154.5|83129.5|31
1621842030000|2021-05-24 07:40:30|83158.5|83133.5|83156.6|83131.6|83158.5|83133.5|83155|83130|32
1621842040000|2021-05-24 07:40:40|83156.9|83131.9|83151.6|83126.6|83156.9|83131.9|83150.8|83125.8|37
1621842050000|2021-05-24 07:40:50|83152.1|83127.1|83134.9|83109.9|83152.1|83127.1|83132.2|83107.2|37
1621842060000|2021-05-24 07:41:00|83136.1|83111.1|83132.3|83107.3|83136.6|83111.6|83129.9|83104.9|40
1621842070000|2021-05-24 07:41:10|83131.6|83106.6|83129.3|83104.3|83132.1|83107.1|83127.1|83102.1|38
1621842080000|2021-05-24 07:41:20|83130.1|83105.1|83127.2|83102.2|83130.1|83105.1|83126|83101|47
1621842090000|2021-05-24 07:41:30|83127.9|83102.9|83127.9|83102.9|83128.8|83103.8|83125.5|83100.5|41
1621842100000|2021-05-24 07:41:40|83128.4|83103.4|83136.2|83111.2|83136.4|83111.4|83128.4|83103.4|40
1621842110000|2021-05-24 07:41:50|83135.5|83110.5|83136.7|83111.7|83136.9|83111.9|83135.5|83110.5|37
1621842120000|2021-05-24 07:42:00|83136.6|83111.6|83142.6|83117.6|83143|83118|83134.5|83109.5|45
1621842130000|2021-05-24 07:42:10|83141.6|83116.6|83144.7|83119.7|83145.4|83120.4|83141.6|83116.6|28
1621842140000|2021-05-24 07:42:20|83145.3|83120.3|83147.6|83122.6|83149.6|83124.6|83144.1|83119.1|51
1621842150000|2021-05-24 07:42:30|83147.9|83122.9|83153.7|83128.7|83154.5|83129.5|83147.9|83122.9|59
1621842160000|2021-05-24 07:42:40|83153.5|83128.5|83153.5|83128.5|83154.3|83129.3|83153|83128|47
1621842170000|2021-05-24 07:42:50|83153.6|83128.6|83152|83127|83154|83129|83150.4|83125.4|44
1621842180000|2021-05-24 07:43:00|83152.1|83127.1|83150.4|83125.4|83153.1|83128.1|83148.3|83123.3|51
1621842190000|2021-05-24 07:43:10|83150.9|83125.9|83148.1|83123.1|83150.9|83125.9|83147.3|83122.3|42
1621842200000|2021-05-24 07:43:20|83148|83123|83146.1|83121.1|83148.7|83123.7|83146|83121|40
1621842210000|2021-05-24 07:43:30|83146.2|83121.2|83152.3|83127.3|83154|83129|83143.4|83118.4|57
1621842220000|2021-05-24 07:43:40|83151.6|83126.6|83154.1|83129.1|83154.5|83129.5|83151.6|83126.6|26
1621842230000|2021-05-24 07:43:50|83153.9|83128.9|83147.1|83122.1|83153.9|83128.9|83145.6|83120.6|46
1621842240000|2021-05-24 07:44:00|83146.9|83121.9|83144.4|83119.4|83147.4|83122.4|83144|83119|53
1621842250000|2021-05-24 07:44:10|83144.2|83119.2|83151.7|83126.7|83151.7|83126.7|83143.8|83118.8|36
1621842260000|2021-05-24 07:44:20|83151.8|83126.8|83155.9|83130.9|83155.9|83130.9|83151.4|83126.4|38
1621842270000|2021-05-24 07:44:30|83155.6|83130.6|83154.1|83129.1|83155.6|83130.6|83151.8|83126.8|40
1621842280000|2021-05-24 07:44:40|83155.3|83130.3|83151.1|83126.1|83158|83133|83150.6|83125.6|55
1621842290000|2021-05-24 07:44:50|83151|83126|83155.2|83130.2|83155.4|83130.4|83151|83126|49
1621842300000|2021-05-24 07:45:00|83155.4|83130.4|83143.7|83118.7|83155.4|83130.4|83143.3|83118.3|54
1621842310000|2021-05-24 07:45:10|83141.3|83116.3|83141.5|83116.5|83142.9|83117.9|83140.3|83115.3|43
1621842320000|2021-05-24 07:45:20|83141.3|83116.3|83140|83115|83142|83117|83136.8|83111.8|48
1621842330000|2021-05-24 07:45:30|83139.7|83114.7|83146.4|83121.4|83148.1|83123.1|83139.4|83114.4|48
1621842340000|2021-05-24 07:45:40|83146|83121|83136.3|83111.3|83146|83121|83133.8|83108.8|47
1621842350000|2021-05-24 07:45:50|83137.3|83112.3|83137.8|83112.8|83138.8|83113.8|83137.1|83112.1|35
1621842360000|2021-05-24 07:46:00|83137.4|83112.4|83136.8|83111.8|83139|83114|83136.8|83111.8|34
1621842370000|2021-05-24 07:46:10|83137.3|83112.3|83133.3|83108.3|83137.3|83112.3|83133.2|83108.2|41
1621842380000|2021-05-24 07:46:20|83133.4|83108.4|83133|83108|83135.2|83110.2|83128.6|83103.6|39
1621842390000|2021-05-24 07:46:30|83133.8|83108.8|83128.6|83103.6|83134.6|83109.6|83125.7|83100.7|53
1621842400000|2021-05-24 07:46:40|83128.9|83103.9|83130.3|83105.3|83131.5|83106.5|83128.1|83103.1|39
1621842410000|2021-05-24 07:46:50|83129.8|83104.8|83129.4|83104.4|83130|83105|83128.9|83103.9|33
1621842420000|2021-05-24 07:47:00|83129.2|83104.2|83126.8|83101.8|83129.3|83104.3|83126.8|83101.8|24
1621842430000|2021-05-24 07:47:10|83128|83103|83132.8|83107.8|83133|83108|83127.9|83102.9|34
1621842440000|2021-05-24 07:47:20|83132.9|83107.9|83125.2|83100.2|83132.9|83107.9|83124.5|83099.5|47
1621842450000|2021-05-24 07:47:30|83124.8|83099.8|83125.3|83100.3|83125.5|83100.5|83120.5|83095.5|44
1621842460000|2021-05-24 07:47:40|83126.4|83101.4|83129.5|83104.5|83130.1|83105.1|83124.9|83099.9|47
1621842470000|2021-05-24 07:47:50|83129.2|83104.2|83121|83096|83129.2|83104.2|83120.8|83095.8|46
1621842480000|2021-05-24 07:48:00|83121.2|83096.2|83118.3|83093.3|83121.9|83096.9|83117.1|83092.1|42
1621842490000|2021-05-24 07:48:10|83118.5|83093.5|83116|83091|83118.5|83093.5|83115.5|83090.5|31
1621842500000|2021-05-24 07:48:20|83115.8|83090.8|83116.6|83091.6|83116.6|83091.6|83115.6|83090.6|29
1621842510000|2021-05-24 07:48:30|83116.7|83091.7|83116.8|83091.8|83117.5|83092.5|83116.5|83091.5|24
1621842520000|2021-05-24 07:48:40|83116.7|83091.7|83118.3|83093.3|83118.8|83093.8|83115.5|83090.5|30
1621842530000|2021-05-24 07:48:50|83118.4|83093.4|83122.8|83097.8|83123.7|83098.7|83116.7|83091.7|31
1621842540000|2021-05-24 07:49:00|83122.6|83097.6|83124.6|83099.6|83124.9|83099.9|83122.6|83097.6|28
1621842550000|2021-05-24 07:49:10|83124.5|83099.5|83133.7|83108.7|83134.2|83109.2|83123.8|83098.8|47
1621842560000|2021-05-24 07:49:20|83133.6|83108.6|83131.8|83106.8|83133.7|83108.7|83131.1|83106.1|35
1621842570000|2021-05-24 07:49:30|83131.7|83106.7|83130.4|83105.4|83134.4|83109.4|83130.4|83105.4|34
1621842580000|2021-05-24 07:49:40|83130.5|83105.5|83128.3|83103.3|83130.5|83105.5|83127.8|83102.8|39
1621842590000|2021-05-24 07:49:50|83127|83102|83123.1|83098.1|83127.3|83102.3|83121.9|83096.9|47
1621842600000|2021-05-24 07:50:00|83122.8|83097.8|83122.4|83097.4|83123.1|83098.1|83121.6|83096.6|21
1621842610000|2021-05-24 07:50:10|83122.3|83097.3|83117.7|83092.7|83123|83098|83113.7|83088.7|41
1621842620000|2021-05-24 07:50:20|83117.8|83092.8|83124.2|83099.2|83125.3|83100.3|83114.9|83089.9|45
1621842630000|2021-05-24 07:50:30|83124.6|83099.6|83131.1|83106.1|83132.2|83107.2|83123.8|83098.8|35
1621842640000|2021-05-24 07:50:40|83130.8|83105.8|83130.5|83105.5|83132.7|83107.7|83127.8|83102.8|54
1621842650000|2021-05-24 07:50:50|83131.1|83106.1|83129.6|83104.6|83132.5|83107.5|83129.6|83104.6|18
1621842660000|2021-05-24 07:51:00|83129.5|83104.5|83132.6|83107.6|83132.8|83107.8|83129.4|83104.4|46
1621842670000|2021-05-24 07:51:10|83132.7|83107.7|83130.9|83105.9|83132.7|83107.7|83130.7|83105.7|19
1621842680000|2021-05-24 07:51:20|83131.1|83106.1|83136.6|83111.6|83137.1|83112.1|83130.8|83105.8|31
1621842690000|2021-05-24 07:51:30|83137.4|83112.4|83138.2|83113.2|83139.1|83114.1|83135.3|83110.3|42
1621842700000|2021-05-24 07:51:40|83137.7|83112.7|83137.5|83112.5|83137.9|83112.9|83137.3|83112.3|15
1621842710000|2021-05-24 07:51:50|83137.1|83112.1|83138.5|83113.5|83139.1|83114.1|83137.1|83112.1|23
1621842720000|2021-05-24 07:52:00|83138.6|83113.6|83137.1|83112.1|83139.7|83114.7|83136.2|83111.2|36
1621842730000|2021-05-24 07:52:10|83137|83112|83135.5|83110.5|83137.3|83112.3|83135.4|83110.4|26
1621842740000|2021-05-24 07:52:20|83135.2|83110.2|83135.4|83110.4|83138.6|83113.6|83134.9|83109.9|23
1621842750000|2021-05-24 07:52:30|83135.5|83110.5|83136.1|83111.1|83137.6|83112.6|83135.5|83110.5|30
1621842760000|2021-05-24 07:52:40|83136|83111|83133.7|83108.7|83136.4|83111.4|83133|83108|25
1621842770000|2021-05-24 07:52:50|83134.1|83109.1|83134.5|83109.5|83136.9|83111.9|83133.9|83108.9|32
1621842780000|2021-05-24 07:53:00|83136.3|83111.3|83137.5|83112.5|83140|83115|83135.8|83110.8|31
1621842790000|2021-05-24 07:53:10|83137.6|83112.6|83135.9|83110.9|83139.9|83114.9|83135.1|83110.1|26
1621842800000|2021-05-24 07:53:20|83135.5|83110.5|83144.4|83119.4|83144.5|83119.5|83135.1|83110.1|25
1621842810000|2021-05-24 07:53:30|83144.3|83119.3|83141.2|83116.2|83145.7|83120.7|83138.3|83113.3|32
1621842820000|2021-05-24 07:53:40|83137.1|83112.1|83130.3|83105.3|83137.1|83112.1|83130.3|83105.3|56
1621842830000|2021-05-24 07:53:50|83129.5|83104.5|83129.4|83104.4|83132.3|83107.3|83126.5|83101.5|52
1621842840000|2021-05-24 07:54:00|83129.2|83104.2|83133.7|83108.7|83136.3|83111.3|83129.2|83104.2|50
1621842850000|2021-05-24 07:54:10|83133.4|83108.4|83135.3|83110.3|83136.2|83111.2|83131.9|83106.9|32
1621842860000|2021-05-24 07:54:20|83135.2|83110.2|83130.5|83105.5|83135.2|83110.2|83125.3|83100.3|46
1621842870000|2021-05-24 07:54:30|83130.3|83105.3|83125.6|83100.6|83131.6|83106.6|83122.9|83097.9|30
1621842880000|2021-05-24 07:54:40|83124.1|83099.1|83130.7|83105.7|83132.3|83107.3|83123.4|83098.4|56
1621842890000|2021-05-24 07:54:50|83130.6|83105.6|83133|83108|83133|83108|83129.9|83104.9|30
1621842900000|2021-05-24 07:55:00|83133.1|83108.1|83142.7|83117.7|83142.7|83117.7|83132.4|83107.4|32
1621842910000|2021-05-24 07:55:10|83141.9|83116.9|83142.5|83117.5|83142.8|83117.8|83139.1|83114.1|45
1621842920000|2021-05-24 07:55:20|83142.2|83117.2|83139.3|83114.3|83142.8|83117.8|83138.5|83113.5|43
1621842930000|2021-05-24 07:55:30|83139.5|83114.5|83141|83116|83141.3|83116.3|83139.1|83114.1|34
1621842940000|2021-05-24 07:55:40|83141.1|83116.1|83139.2|83114.2|83144.4|83119.4|83138.3|83113.3|43
1621842950000|2021-05-24 07:55:50|83140.1|83115.1|83128.6|83103.6|83140.1|83115.1|83128.6|83103.6|48
1621842960000|2021-05-24 07:56:00|83129.3|83104.3|83136.3|83111.3|83139.3|83114.3|83129.1|83104.1|49
1621842970000|2021-05-24 07:56:10|83136.2|83111.2|83129|83104|83136.8|83111.8|83128.6|83103.6|47
1621842980000|2021-05-24 07:56:20|83129.1|83104.1|83127.7|83102.7|83130.2|83105.2|83125.2|83100.2|36
1621842990000|2021-05-24 07:56:30|83127.6|83102.6|83122.8|83097.8|83127.6|83102.6|83122.4|83097.4|44
1621843000000|2021-05-24 07:56:40|83122.6|83097.6|83117.5|83092.5|83122.6|83097.6|83117.5|83092.5|41
1621843010000|2021-05-24 07:56:50|83117.8|83092.8|83120.4|83095.4|83120.8|83095.8|83117.5|83092.5|43
1621843020000|2021-05-24 07:57:00|83120.3|83095.3|83128.1|83103.1|83129.2|83104.2|83119.2|83094.2|44
1621843030000|2021-05-24 07:57:10|83128.5|83103.5|83128.9|83103.9|83129.4|83104.4|83127.1|83102.1|27
1621843040000|2021-05-24 07:57:20|83128.8|83103.8|83127.3|83102.3|83129.7|83104.7|83124.5|83099.5|47
1621843050000|2021-05-24 07:57:30|83127.8|83102.8|83127.5|83102.5|83129.5|83104.5|83126.7|83101.7|41
1621843060000|2021-05-24 07:57:40|83127|83102|83126.3|83101.3|83130.5|83105.5|83126.1|83101.1|44
1621843070000|2021-05-24 07:57:50|83126.4|83101.4|83125.6|83100.6|83126.8|83101.8|83124.7|83099.7|33
1621843080000|2021-05-24 07:58:00|83125.7|83100.7|83145.3|83120.3|83145.6|83120.6|83125.7|83100.7|55
1621843090000|2021-05-24 07:58:10|83145|83120|83156.1|83131.1|83156.5|83131.5|83143.6|83118.6|50
1621843100000|2021-05-24 07:58:20|83154.9|83129.9|83159.4|83134.4|83159.9|83134.9|83154.9|83129.9|45
1621843110000|2021-05-24 07:58:30|83159.6|83134.6|83164.6|83139.6|83165.1|83140.1|83159.2|83134.2|39
1621843120000|2021-05-24 07:58:40|83164.5|83139.5|83165.1|83140.1|83166.2|83141.2|83160.4|83135.4|47
1621843130000|2021-05-24 07:58:50|83165.3|83140.3|83161.5|83136.5|83166.5|83141.5|83160.2|83135.2|41
1621843140000|2021-05-24 07:59:00|83161.2|83136.2|83157.8|83132.8|83161.5|83136.5|83157.8|83132.8|52
1621843150000|2021-05-24 07:59:10|83157.7|83132.7|83146.8|83121.8|83157.8|83132.8|83145.1|83120.1|47
1621843160000|2021-05-24 07:59:20|83145.9|83120.9|83143.2|83118.2|83151.8|83126.8|83143.2|83118.2|52
1621843170000|2021-05-24 07:59:30|83142.3|83117.3|83141.2|83116.2|83142.3|83117.3|83140.4|83115.4|32
1621843180000|2021-05-24 07:59:40|83141|83116|83142.3|83117.3|83144.2|83119.2|83140.3|83115.3|40
1621843190000|2021-05-24 07:59:50|83142|83117|83144|83119|83144.2|83119.2|83137.7|83112.7|58
1621843200000|2021-05-24 08:00:00|83144.3|83119.3|83158.6|83133.6|83158.7|83133.7|83142.4|83117.4|53
1621843210000|2021-05-24 08:00:10|83158.5|83133.5|83153.7|83128.7|83158.6|83133.6|83153.3|83128.3|40
1621843220000|2021-05-24 08:00:20|83153.8|83128.8|83157.5|83132.5|83158.4|83133.4|83152.8|83127.8|49
1621843230000|2021-05-24 08:00:30|83157.1|83132.1|83159.4|83134.4|83159.8|83134.8|83155.6|83130.6|45
1621843240000|2021-05-24 08:00:40|83159.3|83134.3|83159.6|83134.6|83161.7|83136.7|83159.3|83134.3|47
1621843250000|2021-05-24 08:00:50|83159.3|83134.3|83156.1|83131.1|83159.3|83134.3|83155.5|83130.5|38
1621843260000|2021-05-24 08:01:00|83156.2|83131.2|83158|83133|83158.2|83133.2|83153.4|83128.4|51
1621843270000|2021-05-24 08:01:10|83156.5|83131.5|83144.8|83119.8|83157.8|83132.8|83144.3|83119.3|45
1621843280000|2021-05-24 08:01:20|83145|83120|83144.3|83119.3|83145.3|83120.3|83141.3|83116.3|41
1621843290000|2021-05-24 08:01:30|83144.5|83119.5|83141.2|83116.2|83144.9|83119.9|83141.1|83116.1|52
1621843300000|2021-05-24 08:01:40|83141.3|83116.3|83132.5|83107.5|83141.3|83116.3|83132|83107|49
1621843310000|2021-05-24 08:01:50|83132.3|83107.3|83140.2|83115.2|83140.8|83115.8|83132.3|83107.3|52
1621843320000|2021-05-24 08:02:00|83140.4|83115.4|83140.8|83115.8|83141.9|83116.9|83138.6|83113.6|47
1621843330000|2021-05-24 08:02:10|83140.4|83115.4|83141.4|83116.4|83143.9|83118.9|83140|83115|56
1621843340000|2021-05-24 08:02:20|83141.1|83116.1|83144.6|83119.6|83145.4|83120.4|83141|83116|38
1621843350000|2021-05-24 08:02:30|83145.2|83120.2|83164|83139|83171.4|83146.4|83145.2|83120.2|64
1621843360000|2021-05-24 08:02:40|83164.4|83139.4|83164.2|83139.2|83166|83141|83162.4|83137.4|46
1621843370000|2021-05-24 08:02:50|83164.3|83139.3|83167.2|83142.2|83167.2|83142.2|83164.1|83139.1|26
1621843380000|2021-05-24 08:03:00|83167.1|83142.1|83167.9|83142.9|83168.5|83143.5|83165.4|83140.4|37
1621843390000|2021-05-24 08:03:10|83167.8|83142.8|83161.4|83136.4|83167.9|83142.9|83161.4|83136.4|33
1621843400000|2021-05-24 08:03:20|83161.6|83136.6|83167.2|83142.2|83168.2|83143.2|83160.9|83135.9|22
1621843410000|2021-05-24 08:03:30|83168|83143|83166.4|83141.4|83168|83143|83165.9|83140.9|28
1621843420000|2021-05-24 08:03:40|83166.6|83141.6|83170|83145|83171.4|83146.4|83166|83141|37
1621843430000|2021-05-24 08:03:50|83169.7|83144.7|83167.1|83142.1|83170|83145|83166.7|83141.7|36
1621843440000|2021-05-24 08:04:00|83167.3|83142.3|83168.9|83143.9|83170.9|83145.9|83167.3|83142.3|36
1621843450000|2021-05-24 08:04:10|83168.6|83143.6|83171.6|83146.6|83171.7|83146.7|83167.2|83142.2|29
1621843460000|2021-05-24 08:04:20|83171.4|83146.4|83174.2|83149.2|83175|83150|83167.7|83142.7|32
1621843470000|2021-05-24 08:04:30|83174.4|83149.4|83175.6|83150.6|83176.8|83151.8|83172.8|83147.8|50
1621843480000|2021-05-24 08:04:40|83175.3|83150.3|83174.6|83149.6|83176.2|83151.2|83174.2|83149.2|35
1621843490000|2021-05-24 08:04:50|83174.3|83149.3|83175.9|83150.9|83178.1|83153.1|83171.8|83146.8|55
1621843500000|2021-05-24 08:05:00|83176.3|83151.3|83175.1|83150.1|83177.4|83152.4|83173.9|83148.9|45
1621843510000|2021-05-24 08:05:10|83175|83150|83175.7|83150.7|83177.3|83152.3|83174.9|83149.9|43
1621843520000|2021-05-24 08:05:20|83175.9|83150.9|83177.7|83152.7|83177.8|83152.8|83175.6|83150.6|51
1621843530000|2021-05-24 08:05:30|83177.1|83152.1|83177.2|83152.2|83178.1|83153.1|83176.2|83151.2|48
1621843540000|2021-05-24 08:05:40|83177|83152|83176.4|83151.4|83177|83152|83176.3|83151.3|24
1621843550000|2021-05-24 08:05:50|83176.5|83151.5|83175.4|83150.4|83177.1|83152.1|83174.4|83149.4|34
1621843560000|2021-05-24 08:06:00|83176.1|83151.1|83191.9|83166.9|83192.6|83167.6|83174.4|83149.4|55
1621843570000|2021-05-24 08:06:10|83191.8|83166.8|83197|83172|83200.1|83175.1|83190.1|83165.1|56
1621843580000|2021-05-24 08:06:20|83196.9|83171.9|83194.5|83169.5|83197.5|83172.5|83194.4|83169.4|29
1621843590000|2021-05-24 08:06:30|83194.6|83169.6|83191.3|83166.3|83194.8|83169.8|83190.4|83165.4|31
1621843600000|2021-05-24 08:06:40|83191.2|83166.2|83189.1|83164.1|83193.8|83168.8|83186.2|83161.2|36
1621843610000|2021-05-24 08:06:50|83188.8|83163.8|83189|83164|83190.7|83165.7|83186.9|83161.9|38
1621843620000|2021-05-24 08:07:00|83189.1|83164.1|83185.5|83160.5|83191.7|83166.7|83184.8|83159.8|43
1621843630000|2021-05-24 08:07:10|83185.6|83160.6|83177.5|83152.5|83185.9|83160.9|83176.6|83151.6|48
1621843640000|2021-05-24 08:07:20|83177.9|83152.9|83177.7|83152.7|83177.9|83152.9|83176.8|83151.8|36
1621843650000|2021-05-24 08:07:30|83177.9|83152.9|83181.8|83156.8|83182.2|83157.2|83177.6|83152.6|40
1621843660000|2021-05-24 08:07:40|83181.7|83156.7|83181.3|83156.3|83181.8|83156.8|83181|83156|24
1621843670000|2021-05-24 08:07:50|83181.2|83156.2|83180.2|83155.2|83181.3|83156.3|83179.3|83154.3|25
1621843680000|2021-05-24 08:08:00|83179.4|83154.4|83181.4|83156.4|83181.7|83156.7|83179.4|83154.4|28
1621843690000|2021-05-24 08:08:10|83180.6|83155.6|83177.1|83152.1|83180.6|83155.6|83175.6|83150.6|37
1621843700000|2021-05-24 08:08:20|83177|83152|83173.9|83148.9|83177.1|83152.1|83173.7|83148.7|29
1621843710000|2021-05-24 08:08:30|83174.2|83149.2|83174.7|83149.7|83175.5|83150.5|83172.3|83147.3|23
1621843720000|2021-05-24 08:08:40|83174.4|83149.4|83172.2|83147.2|83174.4|83149.4|83171.6|83146.6|29
1621843730000|2021-05-24 08:08:50|83172.3|83147.3|83172.3|83147.3|83172.5|83147.5|83171.4|83146.4|14
1621843740000|2021-05-24 08:09:00|83172.1|83147.1|83176.3|83151.3|83176.5|83151.5|83172.1|83147.1|24
1621843750000|2021-05-24 08:09:10|83176.1|83151.1|83172.9|83147.9|83176.4|83151.4|83172.3|83147.3|29
1621843760000|2021-05-24 08:09:20|83173.4|83148.4|83173.6|83148.6|83176.2|83151.2|83172.8|83147.8|41
1621843770000|2021-05-24 08:09:30|83173.1|83148.1|83174|83149|83174.2|83149.2|83172.9|83147.9|21
1621843780000|2021-05-24 08:09:40|83174.3|83149.3|83174.9|83149.9|83175.1|83150.1|83173.2|83148.2|29
1621843790000|2021-05-24 08:09:50|83175|83150|83174.4|83149.4|83175|83150|83173.6|83148.6|32
1621843800000|2021-05-24 08:10:00|83174.1|83149.1|83181.8|83156.8|83185.2|83160.2|83170|83145|45
1621843810000|2021-05-24 08:10:10|83181.6|83156.6|83174.4|83149.4|83182.1|83157.1|83172.9|83147.9|53
1621843820000|2021-05-24 08:10:20|83174.7|83149.7|83165.8|83140.8|83174.7|83149.7|83163.6|83138.6|51
1621843830000|2021-05-24 08:10:30|83166.2|83141.2|83175.6|83150.6|83175.6|83150.6|83164.9|83139.9|45
1621843840000|2021-05-24 08:10:40|83175.2|83150.2|83179.1|83154.1|83181.4|83156.4|83175.2|83150.2|40
1621843850000|2021-05-24 08:10:50|83179.3|83154.3|83179.7|83154.7|83180.6|83155.6|83179.3|83154.3|20
1621843860000|2021-05-24 08:11:00|83179.5|83154.5|83175|83150|83181.3|83156.3|83174.5|83149.5|36
1621843870000|2021-05-24 08:11:10|83174.9|83149.9|83172.9|83147.9|83176|83151|83171.4|83146.4|34
1621843880000|2021-05-24 08:11:20|83172.7|83147.7|83164.9|83139.9|83175.7|83150.7|83163.8|83138.8|53
1621843890000|2021-05-24 08:11:30|83165.1|83140.1|83164.7|83139.7|83165.7|83140.7|83164.2|83139.2|40
1621843900000|2021-05-24 08:11:40|83164.6|83139.6|83167.1|83142.1|83167.5|83142.5|83164|83139|32
1621843910000|2021-05-24 08:11:50|83167.4|83142.4|83167.2|83142.2|83168.8|83143.8|83166.3|83141.3|30
1621843920000|2021-05-24 08:12:00|83166.9|83141.9|83168.8|83143.8|83168.9|83143.9|83165.3|83140.3|38
1621843930000|2021-05-24 08:12:10|83168.7|83143.7|83167.7|83142.7|83169.4|83144.4|83167|83142|26
1621843940000|2021-05-24 08:12:20|83167.8|83142.8|83169.7|83144.7|83170.4|83145.4|83165.2|83140.2|43
1621843950000|2021-05-24 08:12:30|83170|83145|83173.2|83148.2|83173.8|83148.8|83169.4|83144.4|37
1621843960000|2021-05-24 08:12:40|83173.1|83148.1|83170.5|83145.5|83173.2|83148.2|83167|83142|48
1621843970000|2021-05-24 08:12:50|83170.4|83145.4|83170|83145|83170.9|83145.9|83169.2|83144.2|14
1621843980000|2021-05-24 08:13:00|83170.3|83145.3|83175.3|83150.3|83176.5|83151.5|83169.8|83144.8|23
1621843990000|2021-05-24 08:13:10|83175.6|83150.6|83171.7|83146.7|83175.6|83150.6|83170.1|83145.1|39
1621844000000|2021-05-24 08:13:20|83171.9|83146.9|83172.6|83147.6|83173.8|83148.8|83170.9|83145.9|23
1621844010000|2021-05-24 08:13:30|83172.7|83147.7|83169.9|83144.9|83172.9|83147.9|83169.7|83144.7|39
1621844020000|2021-05-24 08:13:40|83169.6|83144.6|83166.3|83141.3|83170.2|83145.2|83165.9|83140.9|44
1621844030000|2021-05-24 08:13:50|83166.2|83141.2|83167|83142|83167.2|83142.2|83163.8|83138.8|41
1621844040000|2021-05-24 08:14:00|83165.5|83140.5|83167.7|83142.7|83170|83145|83164.7|83139.7|44
1621844050000|2021-05-24 08:14:10|83167.9|83142.9|83167.8|83142.8|83168.6|83143.6|83167.6|83142.6|27
1621844060000|2021-05-24 08:14:20|83168.1|83143.1|83171.9|83146.9|83171.9|83146.9|83167.1|83142.1|40
1621844070000|2021-05-24 08:14:30|83171.2|83146.2|83168.2|83143.2|83171.9|83146.9|83168.1|83143.1|35
1621844080000|2021-05-24 08:14:40|83168.3|83143.3|83169.2|83144.2|83169.4|83144.4|83167.7|83142.7|33
1621844090000|2021-05-24 08:14:50|83169.3|83144.3|83173.2|83148.2|83173.5|83148.5|83169.2|83144.2|48
1621844100000|2021-05-24 08:15:00|83173.3|83148.3|83169.7|83144.7|83173.9|83148.9|83168.7|83143.7|43
1621844110000|2021-05-24 08:15:10|83169.8|83144.8|83170.4|83145.4|83170.8|83145.8|83168.5|83143.5|30
1621844120000|2021-05-24 08:15:20|83171.5|83146.5|83168.7|83143.7|83171.6|83146.6|83168.7|83143.7|44
1621844130000|2021-05-24 08:15:30|83168.8|83143.8|83168.5|83143.5|83168.9|83143.9|83167.9|83142.9|29
1621844140000|2021-05-24 08:15:40|83168.8|83143.8|83168|83143|83168.9|83143.9|83167.9|83142.9|36
1621844150000|2021-05-24 08:15:50|83168.6|83143.6|83169.2|83144.2|83169.7|83144.7|83166.1|83141.1|36
1621844160000|2021-05-24 08:16:00|83168.5|83143.5|83168.6|83143.6|83169.6|83144.6|83168.1|83143.1|32
1621844170000|2021-05-24 08:16:10|83168.1|83143.1|83164|83139|83168.1|83143.1|83163.6|83138.6|50
1621844180000|2021-05-24 08:16:20|83164.1|83139.1|83159.3|83134.3|83164.1|83139.1|83158.2|83133.2|40
1621844190000|2021-05-24 08:16:30|83159.8|83134.8|83157.6|83132.6|83159.8|83134.8|83157.3|83132.3|46
1621844200000|2021-05-24 08:16:40|83158|83133|83159|83134|83159.3|83134.3|83157.9|83132.9|27
1621844210000|2021-05-24 08:16:50|83159.1|83134.1|83158.5|83133.5|83159.3|83134.3|83158.3|83133.3|19
1621844220000|2021-05-24 08:17:00|83158.4|83133.4|83158|83133|83158.4|83133.4|83156.9|83131.9|33
1621844230000|2021-05-24 08:17:10|83157.9|83132.9|83162.6|83137.6|83163|83138|83156.9|83131.9|45
1621844240000|2021-05-24 08:17:20|83162.5|83137.5|83179.9|83154.9|83179.9|83154.9|83162|83137|51
1621844250000|2021-05-24 08:17:30|83191.6|83166.6|83198.2|83173.2|83198.8|83173.8|83191.6|83166.6|65
1621844260000|2021-05-24 08:17:40|83198.1|83173.1|83201.7|83176.7|83201.9|83176.9|83197.4|83172.4|62
1621844270000|2021-05-24 08:17:50|83202|83177|83197.7|83172.7|83202.5|83177.5|83197.1|83172.1|45
1621844280000|2021-05-24 08:18:00|83197.2|83172.2|83190.9|83165.9|83197.2|83172.2|83189.8|83164.8|56
1621844290000|2021-05-24 08:18:10|83190.7|83165.7|83191.4|83166.4|83191.4|83166.4|83189.5|83164.5|44
1621844300000|2021-05-24 08:18:20|83191.3|83166.3|83193.4|83168.4|83193.6|83168.6|83190.1|83165.1|37
1621844310000|2021-05-24 08:18:30|83193.6|83168.6|83190.6|83165.6|83193.7|83168.7|83186.6|83161.6|46
1621844320000|2021-05-24 08:18:40|83190.7|83165.7|83193.9|83168.9|83193.9|83168.9|83190.5|83165.5|31
1621844330000|2021-05-24 08:18:50|83193.5|83168.5|83200.9|83175.9|83200.9|83175.9|83193.1|83168.1|49
1621844340000|2021-05-24 08:19:00|83201.1|83176.1|83200.7|83175.7|83204.4|83179.4|83200.5|83175.5|50
1621844350000|2021-05-24 08:19:10|83200.6|83175.6|83197.2|83172.2|83200.7|83175.7|83195.5|83170.5|34
1621844360000|2021-05-24 08:19:20|83196.8|83171.8|83190.5|83165.5|83196.8|83171.8|83189.9|83164.9|49
1621844370000|2021-05-24 08:19:30|83190.6|83165.6|83194.5|83169.5|83197.4|83172.4|83188.3|83163.3|48
1621844380000|2021-05-24 08:19:40|83194.4|83169.4|83195.7|83170.7|83195.7|83170.7|83191.4|83166.4|36
1621844390000|2021-05-24 08:19:50|83195.5|83170.5|83195.1|83170.1|83196.7|83171.7|83194.6|83169.6|38
1621844400000|2021-05-24 08:20:00|83195|83170|83192.9|83167.9|83195.3|83170.3|83191.6|83166.6|31
1621844410000|2021-05-24 08:20:10|83192.4|83167.4|83196.6|83171.6|83198.5|83173.5|83192.4|83167.4|48
1621844420000|2021-05-24 08:20:20|83196.7|83171.7|83200.2|83175.2|83200.2|83175.2|83195.6|83170.6|41
1621844430000|2021-05-24 08:20:30|83199.5|83174.5|83197.8|83172.8|83203.4|83178.4|83197.3|83172.3|53
1621844440000|2021-05-24 08:20:40|83197.4|83172.4|83199.6|83174.6|83203.3|83178.3|83197.3|83172.3|46
1621844450000|2021-05-24 08:20:50|83199.7|83174.7|83197.7|83172.7|83201.3|83176.3|83197.7|83172.7|26
1621844460000|2021-05-24 08:21:00|83197.9|83172.9|83194.4|83169.4|83198.8|83173.8|83193.8|83168.8|54
1621844470000|2021-05-24 08:21:10|83194.6|83169.6|83197.5|83172.5|83199.5|83174.5|83194|83169|42
1621844480000|2021-05-24 08:21:20|83198|83173|83200.2|83175.2|83200.2|83175.2|83197.7|83172.7|46
1621844490000|2021-05-24 08:21:30|83200.1|83175.1|83191.4|83166.4|83200.6|83175.6|83191|83166|45
1621844500000|2021-05-24 08:21:40|83191.3|83166.3|83177.2|83152.2|83191.8|83166.8|83177.2|83152.2|48
1621844510000|2021-05-24 08:21:50|83178.1|83153.1|83167.5|83142.5|83178.2|83153.2|83167.2|83142.2|35
1621844520000|2021-05-24 08:22:00|83167.9|83142.9|83171.6|83146.6|83171.6|83146.6|83166.4|83141.4|35
1621844530000|2021-05-24 08:22:10|83170.8|83145.8|83168.8|83143.8|83171.4|83146.4|83168.8|83143.8|47
1621844540000|2021-05-24 08:22:20|83169.3|83144.3|83176.6|83151.6|83177.8|83152.8|83168.4|83143.4|41
1621844550000|2021-05-24 08:22:30|83176.7|83151.7|83175.9|83150.9|83177.1|83152.1|83175.2|83150.2|33
1621844560000|2021-05-24 08:22:40|83175.7|83150.7|83174.5|83149.5|83176.6|83151.6|83169.8|83144.8|43
1621844570000|2021-05-24 08:22:50|83174.1|83149.1|83178.8|83153.8|83179|83154|83174.1|83149.1|48
1621844580000|2021-05-24 08:23:00|83179.5|83154.5|83176.5|83151.5|83180.9|83155.9|83175.2|83150.2|39
1621844590000|2021-05-24 08:23:10|83176.3|83151.3|83181.4|83156.4|83181.4|83156.4|83175.7|83150.7|40
1621844600000|2021-05-24 08:23:20|83181.2|83156.2|83177.3|83152.3|83183|83158|83177.3|83152.3|55
1621844610000|2021-05-24 08:23:30|83177.5|83152.5|83181.5|83156.5|83181.9|83156.9|83177.5|83152.5|31
1621844620000|2021-05-24 08:23:40|83181.7|83156.7|83181.7|83156.7|83186.5|83161.5|83181.4|83156.4|46
1621844630000|2021-05-24 08:23:50|83181.6|83156.6|83186.7|83161.7|83188.5|83163.5|83177.2|83152.2|48
1621844640000|2021-05-24 08:24:00|83186.1|83161.1|83179.9|83154.9|83187.9|83162.9|83176.6|83151.6|45
1621844650000|2021-05-24 08:24:10|83179.7|83154.7|83178.4|83153.4|83180.2|83155.2|83177|83152|40
1621844660000|2021-05-24 08:24:20|83178.7|83153.7|83183|83158|83185.9|83160.9|83178.7|83153.7|45
1621844670000|2021-05-24 08:24:30|83183.5|83158.5|83183.2|83158.2|83183.8|83158.8|83182.1|83157.1|22
1621844680000|2021-05-24 08:24:40|83183.1|83158.1|83181.8|83156.8|83183.6|83158.6|83181.8|83156.8|33
1621844690000|2021-05-24 08:24:50|83181.7|83156.7|83178.3|83153.3|83182.2|83157.2|83177.2|83152.2|38
1621844700000|2021-05-24 08:25:00|83178.8|83153.8|83179.5|83154.5|83180.6|83155.6|83177.7|83152.7|43
1621844710000|2021-05-24 08:25:10|83179.2|83154.2|83177.8|83152.8|83179.5|83154.5|83177.4|83152.4|26
1621844720000|2021-05-24 08:25:20|83177.6|83152.6|83174.3|83149.3|83177.6|83152.6|83172.2|83147.2|45
1621844730000|2021-05-24 08:25:30|83173.2|83148.2|83169.2|83144.2|83175.7|83150.7|83169.2|83144.2|52
1621844740000|2021-05-24 08:25:40|83169.5|83144.5|83172.8|83147.8|83174.5|83149.5|83165.6|83140.6|53
1621844750000|2021-05-24 08:25:50|83172.7|83147.7|83181.5|83156.5|83181.5|83156.5|83172.1|83147.1|49
1621844760000|2021-05-24 08:26:00|83181.2|83156.2|83179.7|83154.7|83182.8|83157.8|83177.9|83152.9|42
1621844770000|2021-05-24 08:26:10|83179.8|83154.8|83165.9|83140.9|83179.8|83154.8|83165.9|83140.9|47
1621844780000|2021-05-24 08:26:20|83166.2|83141.2|83165.3|83140.3|83166.2|83141.2|83164.6|83139.6|37
1621844790000|2021-05-24 08:26:30|83164.6|83139.6|83166.4|83141.4|83167|83142|83163.4|83138.4|49
1621844800000|2021-05-24 08:26:40|83166.9|83141.9|83163.6|83138.6|83167|83142|83161.6|83136.6|33
1621844810000|2021-05-24 08:26:50|83163.1|83138.1|83162.2|83137.2|83163.4|83138.4|83161.1|83136.1|26
1621844820000|2021-05-24 08:27:00|83162.4|83137.4|83164.4|83139.4|83168|83143|83161.2|83136.2|37
1621844830000|2021-05-24 08:27:10|83164.5|83139.5|83165.5|83140.5|83165.5|83140.5|83163.8|83138.8|27
1621844840000|2021-05-24 08:27:20|83165.6|83140.6|83165.2|83140.2|83166.3|83141.3|83164.7|83139.7|32
1621844850000|2021-05-24 08:27:30|83165.5|83140.5|83186.7|83161.7|83186.7|83161.7|83165.3|83140.3|48
1621844860000|2021-05-24 08:27:40|83187.7|83162.7|83190.2|83165.2|83190.2|83165.2|83186.5|83161.5|24
1621844870000|2021-05-24 08:27:50|83191.3|83166.3|83190|83165|83191.3|83166.3|83189.6|83164.6|30
1621844880000|2021-05-24 08:28:00|83189.9|83164.9|83195.4|83170.4|83195.7|83170.7|83188.9|83163.9|41
1621844890000|2021-05-24 08:28:10|83195.6|83170.6|83191.8|83166.8|83195.6|83170.6|83191.6|83166.6|32
1621844900000|2021-05-24 08:28:20|83191.4|83166.4|83195.5|83170.5|83195.5|83170.5|83189.9|83164.9|19
1621844910000|2021-05-24 08:28:30|83196.6|83171.6|83195.8|83170.8|83197.7|83172.7|83195.5|83170.5|14
1621844920000|2021-05-24 08:28:40|83195.7|83170.7|83197.1|83172.1|83198.5|83173.5|83195.4|83170.4|27
1621844930000|2021-05-24 08:28:50|83196.7|83171.7|83195.6|83170.6|83197.6|83172.6|83195.4|83170.4|29
1621844940000|2021-05-24 08:29:00|83194.2|83169.2|83190.7|83165.7|83195.3|83170.3|83188.1|83163.1|37
1621844950000|2021-05-24 08:29:10|83190.3|83165.3|83190.6|83165.6|83191|83166|83190|83165|29
1621844960000|2021-05-24 08:29:20|83190.5|83165.5|83189.1|83164.1|83190.5|83165.5|83187.3|83162.3|38
1621844970000|2021-05-24 08:29:30|83189|83164|83188.2|83163.2|83190.3|83165.3|83187.5|83162.5|35
1621844980000|2021-05-24 08:29:40|83188.3|83163.3|83189.3|83164.3|83189.9|83164.9|83188|83163|35
1621844990000|2021-05-24 08:29:50|83189.5|83164.5|83186.9|83161.9|83189.6|83164.6|83186.8|83161.8|26
1621845000000|2021-05-24 08:30:00|83187|83162|83188|83163|83192.7|83167.7|83186|83161|47
1621845010000|2021-05-24 08:30:10|83188.2|83163.2|83184.7|83159.7|83188.2|83163.2|83184|83159|47
1621845020000|2021-05-24 08:30:20|83185.4|83160.4|83188.1|83163.1|83189.1|83164.1|83180.3|83155.3|47
1621845030000|2021-05-24 08:30:30|83187.9|83162.9|83190.8|83165.8|83192.6|83167.6|83186.1|83161.1|55
1621845040000|2021-05-24 08:30:40|83190|83165|83190|83165|83190|83165|83187.2|83162.2|37
1621845050000|2021-05-24 08:30:50|83189.8|83164.8|83194.3|83169.3|83195|83170|83189.8|83164.8|45
1621845060000|2021-05-24 08:31:00|83194.2|83169.2|83193.7|83168.7|83195.1|83170.1|83191.4|83166.4|33
1621845070000|2021-05-24 08:31:10|83193.8|83168.8|83193.8|83168.8|83194|83169|83191.1|83166.1|29
1621845080000|2021-05-24 08:31:20|83193.5|83168.5|83190.7|83165.7|83194.5|83169.5|83190|83165|35
1621845090000|2021-05-24 08:31:30|83190.8|83165.8|83197.7|83172.7|83198.4|83173.4|83190.8|83165.8|41
1621845100000|2021-05-24 08:31:40|83197.6|83172.6|83196.2|83171.2|83197.8|83172.8|83195.9|83170.9|37
1621845110000|2021-05-24 08:31:50|83196.4|83171.4|83198.5|83173.5|83198.5|83173.5|83196|83171|25
1621845120000|2021-05-24 08:32:00|83198.9|83173.9|83200.9|83175.9|83201.7|83176.7|83198.9|83173.9|32
1621845130000|2021-05-24 08:32:10|83201|83176|83205.9|83180.9|83206|83181|83200.9|83175.9|38
1621845140000|2021-05-24 08:32:20|83205|83180|83213.8|83188.8|83213.9|83188.9|83205|83180|52
1621845150000|2021-05-24 08:32:30|83216.3|83191.3|83220.1|83195.1|83220.7|83195.7|83216.2|83191.2|48
1621845160000|2021-05-24 08:32:40|83220.4|83195.4|83230.3|83205.3|83230.4|83205.4|83220.3|83195.3|45
1621845170000|2021-05-24 08:32:50|83229.8|83204.8|83236.6|83211.6|83236.7|83211.7|83229.3|83204.3|45
1621845180000|2021-05-24 08:33:00|83237|83212|83241.2|83216.2|83242.5|83217.5|83235.7|83210.7|49
1621845190000|2021-05-24 08:33:10|83241.6|83216.6|83237.9|83212.9|83244.3|83219.3|83237.6|83212.6|51
1621845200000|2021-05-24 08:33:20|83237.8|83212.8|83238.8|83213.8|83240|83215|83237.8|83212.8|34
1621845210000|2021-05-24 08:33:30|83237|83212|83242.3|83217.3|83243.4|83218.4|83230.9|83205.9|60
1621845220000|2021-05-24 08:33:40|83242.5|83217.5|83242.4|83217.4|83244.9|83219.9|83241.1|83216.1|59
1621845230000|2021-05-24 08:33:50|83241.5|83216.5|83242.2|83217.2|83244.3|83219.3|83237.3|83212.3|54
1621845240000|2021-05-24 08:34:00|83242|83217|83241.9|83216.9|83243.6|83218.6|83241.1|83216.1|43
1621845250000|2021-05-24 08:34:10|83241.8|83216.8|83242.6|83217.6|83245|83220|83241.7|83216.7|41
1621845260000|2021-05-24 08:34:20|83242.8|83217.8|83242.9|83217.9|83245.4|83220.4|83238.6|83213.6|60
1621845270000|2021-05-24 08:34:30|83242.2|83217.2|83240.1|83215.1|83242.3|83217.3|83236.1|83211.1|46
1621845280000|2021-05-24 08:34:40|83239.9|83214.9|83239.9|83214.9|83241.4|83216.4|83236.6|83211.6|55
1621845290000|2021-05-24 08:34:50|83240.3|83215.3|83237.5|83212.5|83241.5|83216.5|83236.4|83211.4|37
1621845300000|2021-05-24 08:35:00|83237.4|83212.4|83241.5|83216.5|83241.5|83216.5|83231.3|83206.3|57
1621845310000|2021-05-24 08:35:10|83241.3|83216.3|83256|83231|83262.5|83237.5|83240.3|83215.3|58
1621845320000|2021-05-24 08:35:20|83255.9|83230.9|83272.5|83247.5|83272.8|83247.8|83255.6|83230.6|64
1621845330000|2021-05-24 08:35:30|83273.4|83248.4|83274.6|83249.6|83280|83255|83272.3|83247.3|62
1621845340000|2021-05-24 08:35:40|83274.5|83249.5|83278.3|83253.3|83279.8|83254.8|83274.5|83249.5|62
1621845350000|2021-05-24 08:35:50|83278.1|83253.1|83293.2|83268.2|83297.8|83272.8|83278.1|83253.1|66
1621845360000|2021-05-24 08:36:00|83293|83268|83306|83281|83307.8|83282.8|83293|83268|64
1621845370000|2021-05-24 08:36:10|83305.8|83280.8|83320.4|83295.4|83320.5|83295.5|83305.8|83280.8|62
1621845380000|2021-05-24 08:36:20|83320.7|83295.7|83333.8|83308.8|83333.8|83308.8|83320.7|83295.7|63
1621845390000|2021-05-24 08:36:30|83334.1|83309.1|83332.2|83307.2|83335.1|83310.1|83329.8|83304.8|45
1621845400000|2021-05-24 08:36:40|83333|83308|83336.6|83311.6|83337.8|83312.8|83332.3|83307.3|38
1621845410000|2021-05-24 08:36:50|83336|83311|83344.8|83319.8|83346.8|83321.8|83329.9|83304.9|53
1621845420000|2021-05-24 08:37:00|83343.8|83318.8|83343.8|83318.8|83371.6|83346.6|83336.9|83311.9|72
1621845430000|2021-05-24 08:37:10|83343.6|83318.6|83353.9|83328.9|83359.4|83334.4|83341.8|83316.8|72
1621845440000|2021-05-24 08:37:20|83353.6|83328.6|83350.7|83325.7|83355|83330|83348.9|83323.9|67
1621845450000|2021-05-24 08:37:30|83351|83326|83368.5|83343.5|83371.2|83346.2|83350.8|83325.8|74
1621845460000|2021-05-24 08:37:40|83367.2|83342.2|83370.9|83345.9|83371.5|83346.5|83361|83336|63
1621845470000|2021-05-24 08:37:50|83371.5|83346.5|83375.2|83350.2|83375.2|83350.2|83369.2|83344.2|58
1621845480000|2021-05-24 08:38:00|83376.3|83351.3|83404.9|83379.9|83408|83383|83375.5|83350.5|70
1621845490000|2021-05-24 08:38:10|83403.3|83378.3|83397.6|83372.6|83417.4|83392.4|83395.2|83370.2|77
1621845500000|2021-05-24 08:38:20|83394.6|83369.6|83398.2|83373.2|83399.2|83374.2|83391.5|83366.5|69
1621845510000|2021-05-24 08:38:30|83397.9|83372.9|83404|83379|83406.4|83381.4|83397.4|83372.4|74
1621845520000|2021-05-24 08:38:40|83403.8|83378.8|83394.6|83369.6|83406.8|83381.8|83394.6|83369.6|68
1621845530000|2021-05-24 08:38:50|83396.1|83371.1|83389.2|83364.2|83400.3|83375.3|83387.9|83362.9|64
1621845540000|2021-05-24 08:39:00|83390.1|83365.1|83405.5|83380.5|83411.6|83386.6|83390.1|83365.1|68
1621845550000|2021-05-24 08:39:10|83405.7|83380.7|83421.3|83396.3|83421.3|83396.3|83400.5|83375.5|72
1621845560000|2021-05-24 08:39:20|83421.1|83396.1|83420.1|83395.1|83422.9|83397.9|83411.5|83386.5|72
1621845570000|2021-05-24 08:39:30|83420.4|83395.4|83416.8|83391.8|83425.2|83400.2|83416.6|83391.6|67
1621845580000|2021-05-24 08:39:40|83417|83392|83406.9|83381.9|83421.1|83396.1|83405.4|83380.4|56
1621845590000|2021-05-24 08:39:50|83405.9|83380.9|83397.3|83372.3|83409|83384|83397.3|83372.3|59
1621845600000|2021-05-24 08:40:00|83395.4|83370.4|83382|83357|83396.7|83371.7|83380.7|83355.7|73
1621845610000|2021-05-24 08:40:10|83380.6|83355.6|83362.5|83337.5|83382.5|83357.5|83362.5|83337.5|66
1621845620000|2021-05-24 08:40:20|83363.1|83338.1|83360.5|83335.5|83368.9|83343.9|83352.8|83327.8|69
1621845630000|2021-05-24 08:40:30|83360.4|83335.4|83356.9|83331.9|83360.4|83335.4|83355.5|83330.5|58
1621845640000|2021-05-24 08:40:40|83356.8|83331.8|83348.1|83323.1|83356.8|83331.8|83347.8|83322.8|67
1621845650000|2021-05-24 08:40:50|83348.3|83323.3|83343.8|83318.8|83352.7|83327.7|83343.8|83318.8|51
1621845660000|2021-05-24 08:41:00|83343.2|83318.2|83338.5|83313.5|83346.3|83321.3|83333.3|83308.3|61
1621845670000|2021-05-24 08:41:10|83338.3|83313.3|83336.7|83311.7|83341.9|83316.9|83334.9|83309.9|58
1621845680000|2021-05-24 08:41:20|83336.9|83311.9|83336.2|83311.2|83337.9|83312.9|83335|83310|58
1621845690000|2021-05-24 08:41:30|83336.3|83311.3|83330.7|83305.7|83336.3|83311.3|83327.4|83302.4|44
1621845700000|2021-05-24 08:41:40|83330.2|83305.2|83327.3|83302.3|83330.2|83305.2|83326|83301|58
1621845710000|2021-05-24 08:41:50|83327.1|83302.1|83321.5|83296.5|83327.9|83302.9|83321.1|83296.1|66
1621845720000|2021-05-24 08:42:00|83321.6|83296.6|83303.4|83278.4|83321.6|83296.6|83302.6|83277.6|61
1621845730000|2021-05-24 08:42:10|83303.2|83278.2|83302.9|83277.9|83310.6|83285.6|83302.2|83277.2|67
1621845740000|2021-05-24 08:42:20|83302.6|83277.6|83309.8|83284.8|83320.4|83295.4|83299.3|83274.3|68
1621845750000|2021-05-24 08:42:30|83309.9|83284.9|83308.3|83283.3|83311.7|83286.7|83304.9|83279.9|61
1621845760000|2021-05-24 08:42:40|83308.5|83283.5|83303.3|83278.3|83308.9|83283.9|83302.2|83277.2|58
1621845770000|2021-05-24 08:42:50|83303.2|83278.2|83300.6|83275.6|83307|83282|83300.6|83275.6|48
1621845780000|2021-05-24 08:43:00|83293.9|83268.9|83294.2|83269.2|83295.1|83270.1|83292.2|83267.2|55
1621845790000|2021-05-24 08:43:10|83293.9|83268.9|83293.1|83268.1|83295.2|83270.2|83291.7|83266.7|45
1621845800000|2021-05-24 08:43:20|83292.6|83267.6|83298.1|83273.1|83298.4|83273.4|83290.5|83265.5|48
1621845810000|2021-05-24 08:43:30|83297.6|83272.6|83294.5|83269.5|83297.9|83272.9|83292.4|83267.4|41
1621845820000|2021-05-24 08:43:40|83294.3|83269.3|83301.4|83276.4|83302.1|83277.1|83294|83269|54
1621845830000|2021-05-24 08:43:50|83301.3|83276.3|83305.9|83280.9|83308.2|83283.2|83301.1|83276.1|46
1621845840000|2021-05-24 08:44:00|83306.1|83281.1|83302.8|83277.8|83315.9|83290.9|83296.1|83271.1|65
1621845850000|2021-05-24 08:44:10|83305.8|83280.8|83301.5|83276.5|83306.8|83281.8|83300|83275|60
1621845860000|2021-05-24 08:44:20|83301.7|83276.7|83302.2|83277.2|83302.8|83277.8|83300.2|83275.2|40
1621845870000|2021-05-24 08:44:30|83302.3|83277.3|83295.4|83270.4|83302.3|83277.3|83292.3|83267.3|53
1621845880000|2021-05-24 08:44:40|83296.2|83271.2|83295.8|83270.8|83297.2|83272.2|83294.4|83269.4|34
1621845890000|2021-05-24 08:44:50|83295.9|83270.9|83298|83273|83299|83274|83295.8|83270.8|51
1621845900000|2021-05-24 08:45:00|83297.8|83272.8|83305.2|83280.2|83309.4|83284.4|83295.2|83270.2|66
1621845910000|2021-05-24 08:45:10|83305|83280|83300.4|83275.4|83305|83280|83298.4|83273.4|54
1621845920000|2021-05-24 08:45:20|83300.3|83275.3|83288.4|83263.4|83303.8|83278.8|83287.2|83262.2|57
1621845930000|2021-05-24 08:45:30|83288.1|83263.1|83292.4|83267.4|83296.3|83271.3|83286.3|83261.3|46
1621845940000|2021-05-24 08:45:40|83292.7|83267.7|83311.7|83286.7|83315.7|83290.7|83291.5|83266.5|53
1621845950000|2021-05-24 08:45:50|83313.3|83288.3|83325.3|83300.3|83326|83301|83312|83287|47
1621845960000|2021-05-24 08:46:00|83325.7|83300.7|83315.8|83290.8|83325.7|83300.7|83315.8|83290.8|60
1621845970000|2021-05-24 08:46:10|83317.5|83292.5|83303.9|83278.9|83317.5|83292.5|83302.9|83277.9|57
1621845980000|2021-05-24 08:46:20|83303.3|83278.3|83302.5|83277.5|83307.3|83282.3|83302.5|83277.5|47
1621845990000|2021-05-24 08:46:30|83302.6|83277.6|83309.3|83284.3|83309.7|83284.7|83300.6|83275.6|40
1621846000000|2021-05-24 08:46:40|83308.4|83283.4|83304.3|83279.3|83310.3|83285.3|83304.3|83279.3|36
1621846010000|2021-05-24 08:46:50|83304.5|83279.5|83306.2|83281.2|83308.1|83283.1|83303.2|83278.2|47
1621846020000|2021-05-24 08:47:00|83306.3|83281.3|83303.5|83278.5|83306.3|83281.3|83299.4|83274.4|40
1621846030000|2021-05-24 08:47:10|83303.2|83278.2|83298.3|83273.3|83303.3|83278.3|83297.9|83272.9|29
1621846040000|2021-05-24 08:47:20|83297.9|83272.9|83299.4|83274.4|83300.5|83275.5|83288.1|83263.1|47
1621846050000|2021-05-24 08:47:30|83300|83275|83292.4|83267.4|83300.5|83275.5|83289.2|83264.2|48
1621846060000|2021-05-24 08:47:40|83296.3|83271.3|83301.7|83276.7|83301.7|83276.7|83291.4|83266.4|55
1621846070000|2021-05-24 08:47:50|83302|83277|83306.8|83281.8|83308.3|83283.3|83299|83274|58
1621846080000|2021-05-24 08:48:00|83306.5|83281.5|83310.9|83285.9|83315.6|83290.6|83305.6|83280.6|41
1621846090000|2021-05-24 08:48:10|83310.3|83285.3|83317.6|83292.6|83326.1|83301.1|83307.4|83282.4|64
1621846100000|2021-05-24 08:48:20|83318|83293|83329.3|83304.3|83329.9|83304.9|83318|83293|56
1621846110000|2021-05-24 08:48:30|83330.5|83305.5|83337.7|83312.7|83339|83314|83328.4|83303.4|56
1621846120000|2021-05-24 08:48:40|83338|83313|83332.5|83307.5|83338.3|83313.3|83332.2|83307.2|46
1621846130000|2021-05-24 08:48:50|83332.4|83307.4|83325.3|83300.3|83332.4|83307.4|83325|83300|45
1621846140000|2021-05-24 08:49:00|83326.2|83301.2|83326.5|83301.5|83326.5|83301.5|83324.9|83299.9|31
1621846150000|2021-05-24 08:49:10|83325.5|83300.5|83309.8|83284.8|83326.2|83301.2|83307.8|83282.8|62
1621846160000|2021-05-24 08:49:20|83308.3|83283.3|83320|83295|83320.1|83295.1|83308.3|83283.3|62
1621846170000|2021-05-24 08:49:30|83319.2|83294.2|83313.8|83288.8|83327.6|83302.6|83312.2|83287.2|54
1621846180000|2021-05-24 08:49:40|83313.6|83288.6|83306.9|83281.9|83314|83289|83302.7|83277.7|58
1621846190000|2021-05-24 08:49:50|83306.8|83281.8|83303.8|83278.8|83307.6|83282.6|83299.3|83274.3|62
1621846200000|2021-05-24 08:50:00|83303.2|83278.2|83299.4|83274.4|83306.1|83281.1|83299.1|83274.1|52
1621846210000|2021-05-24 08:50:10|83300.7|83275.7|83292.8|83267.8|83300.7|83275.7|83292|83267|64
1621846220000|2021-05-24 08:50:20|83292.3|83267.3|83288.6|83263.6|83292.3|83267.3|83283.2|83258.2|57
1621846230000|2021-05-24 08:50:30|83285.8|83260.8|83286.8|83261.8|83288|83263|83285|83260|45
1621846240000|2021-05-24 08:50:40|83287.1|83262.1|83289.5|83264.5|83296.5|83271.5|83279.9|83254.9|54
1621846250000|2021-05-24 08:50:50|83289.7|83264.7|83289.8|83264.8|83291.9|83266.9|83284|83259|67
1621846260000|2021-05-24 08:51:00|83289.3|83264.3|83288.8|83263.8|83291.2|83266.2|83287.3|83262.3|46
1621846270000|2021-05-24 08:51:10|83288.7|83263.7|83285.1|83260.1|83290.1|83265.1|83284.1|83259.1|34
1621846280000|2021-05-24 08:51:20|83283.7|83258.7|83285|83260|83287.9|83262.9|83283.2|83258.2|44
1621846290000|2021-05-24 08:51:30|83286.4|83261.4|83291.9|83266.9|83294.4|83269.4|83286.4|83261.4|51
1621846300000|2021-05-24 08:51:40|83291.5|83266.5|83300|83275|83303.5|83278.5|83291.4|83266.4|59
1621846310000|2021-05-24 08:51:50|83299.6|83274.6|83299.2|83274.2|83303.5|83278.5|83299.2|83274.2|45
1621846320000|2021-05-24 08:52:00|83299.8|83274.8|83305.3|83280.3|83305.4|83280.4|83289.6|83264.6|54
1621846330000|2021-05-24 08:52:10|83305|83280|83307.7|83282.7|83308.1|83283.1|83303.8|83278.8|59
1621846340000|2021-05-24 08:52:20|83306.6|83281.6|83309.6|83284.6|83311.3|83286.3|83303.5|83278.5|48
1621846350000|2021-05-24 08:52:30|83308.9|83283.9|83311.2|83286.2|83316.9|83291.9|83308.7|83283.7|51
1621846360000|2021-05-24 08:52:40|83311.7|83286.7|83313.2|83288.2|83317.5|83292.5|83311.5|83286.5|32
1621846370000|2021-05-24 08:52:50|83312.1|83287.1|83308.9|83283.9|83314.7|83289.7|83307.8|83282.8|33
1621846380000|2021-05-24 08:53:00|83307.9|83282.9|83290.8|83265.8|83312|83287|83289|83264|49
1621846390000|2021-05-24 08:53:10|83290.5|83265.5|83284.7|83259.7|83290.5|83265.5|83283.7|83258.7|46
1621846400000|2021-05-24 08:53:20|83285|83260|83281.2|83256.2|83285.2|83260.2|83277.8|83252.8|38
1621846410000|2021-05-24 08:53:30|83280.1|83255.1|83278.7|83253.7|83282.9|83257.9|83276.7|83251.7|51
1621846420000|2021-05-24 08:53:40|83278.6|83253.6|83283.5|83258.5|83283.5|83258.5|83277.3|83252.3|49
1621846430000|2021-05-24 08:53:50|83284.1|83259.1|83287.9|83262.9|83288.6|83263.6|83281.1|83256.1|34
1621846440000|2021-05-24 08:54:00|83288.4|83263.4|83281.3|83256.3|83288.4|83263.4|83281.2|83256.2|51
1621846450000|2021-05-24 08:54:10|83281.4|83256.4|83297|83272|83297|83272|83280.6|83255.6|53
1621846460000|2021-05-24 08:54:20|83296.1|83271.1|83291.7|83266.7|83296.8|83271.8|83288.1|83263.1|61
1621846470000|2021-05-24 08:54:30|83291.2|83266.2|83290.9|83265.9|83294.6|83269.6|83290.2|83265.2|52
1621846480000|2021-05-24 08:54:40|83291.7|83266.7|83310.1|83285.1|83310.1|83285.1|83283.8|83258.8|57
1621846490000|2021-05-24 08:54:50|83311.2|83286.2|83314.9|83289.9|83319|83294|83309.9|83284.9|54
1621846500000|2021-05-24 08:55:00|83314.3|83289.3|83317|83292|83318.6|83293.6|83311.6|83286.6|49
1621846510000|2021-05-24 08:55:10|83317.8|83292.8|83312.4|83287.4|83318.5|83293.5|83311.4|83286.4|53
1621846520000|2021-05-24 08:55:20|83312.8|83287.8|83314|83289|83314|83289|83308.9|83283.9|60
1621846530000|2021-05-24 08:55:30|83313.5|83288.5|83307.3|83282.3|83317.4|83292.4|83304.6|83279.6|60
1621846540000|2021-05-24 08:55:40|83306.6|83281.6|83300.1|83275.1|83306.8|83281.8|83298.7|83273.7|52
1621846550000|2021-05-24 08:55:50|83299.8|83274.8|83303.6|83278.6|83307.1|83282.1|83298.6|83273.6|47
1621846560000|2021-05-24 08:56:00|83303.8|83278.8|83294.8|83269.8|83304.4|83279.4|83293.4|83268.4|48
1621846570000|2021-05-24 08:56:10|83294.9|83269.9|83288.3|83263.3|83298.7|83273.7|83288.3|83263.3|52
1621846580000|2021-05-24 08:56:20|83287.8|83262.8|83283|83258|83288.3|83263.3|83281.2|83256.2|59
1621846590000|2021-05-24 08:56:30|83283.4|83258.4|83285|83260|83286|83261|83282.6|83257.6|45
1621846600000|2021-05-24 08:56:40|83284.7|83259.7|83270.6|83245.6|83284.7|83259.7|83270|83245|56
1621846610000|2021-05-24 08:56:50|83270.5|83245.5|83269.9|83244.9|83271.1|83246.1|83267.5|83242.5|50
1621846620000|2021-05-24 08:57:00|83270.2|83245.2|83268.1|83243.1|83270.2|83245.2|83266.1|83241.1|53
1621846630000|2021-05-24 08:57:10|83267.6|83242.6|83269.4|83244.4|83270.1|83245.1|83267.6|83242.6|40
1621846640000|2021-05-24 08:57:20|83269.3|83244.3|83269.2|83244.2|83269.8|83244.8|83267.1|83242.1|28
1621846650000|2021-05-24 08:57:30|83269.1|83244.1|83253.2|83228.2|83269.4|83244.4|83252.2|83227.2|43
1621846660000|2021-05-24 08:57:40|83253.6|83228.6|83250.9|83225.9|83254.1|83229.1|83249.8|83224.8|56
1621846670000|2021-05-24 08:57:50|83251.3|83226.3|83247.5|83222.5|83252.1|83227.1|83244.4|83219.4|54
1621846680000|2021-05-24 08:58:00|83248.1|83223.1|83261.1|83236.1|83261.1|83236.1|83243.3|83218.3|53
1621846690000|2021-05-24 08:58:10|83261.2|83236.2|83256.4|83231.4|83261.4|83236.4|83254.8|83229.8|52
1621846700000|2021-05-24 08:58:20|83256.9|83231.9|83259.8|83234.8|83260|83235|83252.1|83227.1|57
1621846710000|2021-05-24 08:58:30|83259.9|83234.9|83259.2|83234.2|83261.3|83236.3|83258.7|83233.7|37
1621846720000|2021-05-24 08:58:40|83260.2|83235.2|83251.2|83226.2|83264.5|83239.5|83251.2|83226.2|43
1621846730000|2021-05-24 08:58:50|83252.3|83227.3|83259.1|83234.1|83259.1|83234.1|83251.8|83226.8|33
1621846740000|2021-05-24 08:59:00|83258.7|83233.7|83274.5|83249.5|83275.2|83250.2|83257.7|83232.7|44
1621846750000|2021-05-24 08:59:10|83273.8|83248.8|83273.9|83248.9|83274.4|83249.4|83271.9|83246.9|34
1621846760000|2021-05-24 08:59:20|83273.7|83248.7|83271.5|83246.5|83273.7|83248.7|83265|83240|46
1621846770000|2021-05-24 08:59:30|83271.3|83246.3|83265.7|83240.7|83271.3|83246.3|83265.1|83240.1|37
1621846780000|2021-05-24 08:59:40|83265.5|83240.5|83264.2|83239.2|83267|83242|83258.6|83233.6|42
1621846790000|2021-05-24 08:59:50|83264.4|83239.4|83252.9|83227.9|83264.5|83239.5|83251.1|83226.1|58
1621846800000|2021-05-24 09:00:00|83253.9|83228.9|83256.2|83231.2|83257.3|83232.3|83246.9|83221.9|57
1621846810000|2021-05-24 09:00:10|83256.4|83231.4|83262.3|83237.3|83263.1|83238.1|83256.4|83231.4|44
1621846820000|2021-05-24 09:00:20|83263.9|83238.9|83270.8|83245.8|83271|83246|83263.6|83238.6|56
1621846830000|2021-05-24 09:00:30|83270.5|83245.5|83280|83255|83280|83255|83270.5|83245.5|53
1621846840000|2021-05-24 09:00:40|83280.2|83255.2|83286.5|83261.5|83286.9|83261.9|83276.9|83251.9|62
1621846850000|2021-05-24 09:00:50|83286.2|83261.2|83296.2|83271.2|83300.8|83275.8|83283.8|83258.8|67
1621846860000|2021-05-24 09:01:00|83297.8|83272.8|83311.3|83286.3|83314.2|83289.2|83297.8|83272.8|61
1621846870000|2021-05-24 09:01:10|83311.1|83286.1|83317.9|83292.9|83318.6|83293.6|83303.8|83278.8|64
1621846880000|2021-05-24 09:01:20|83318|83293|83312.3|83287.3|83318.8|83293.8|83309.3|83284.3|59
1621846890000|2021-05-24 09:01:30|83312.5|83287.5|83310.7|83285.7|83317.4|83292.4|83310.4|83285.4|57
1621846900000|2021-05-24 09:01:40|83310.9|83285.9|83315.6|83290.6|83315.6|83290.6|83309.9|83284.9|42
1621846910000|2021-05-24 09:01:50|83312.9|83287.9|83329.2|83304.2|83330.2|83305.2|83310.4|83285.4|57
1621846920000|2021-05-24 09:02:00|83328.1|83303.1|83319.2|83294.2|83329.4|83304.4|83317.6|83292.6|40
1621846930000|2021-05-24 09:02:10|83318.6|83293.6|83316.9|83291.9|83320.1|83295.1|83316.9|83291.9|49
1621846940000|2021-05-24 09:02:20|83317.1|83292.1|83311.5|83286.5|83317.1|83292.1|83310.7|83285.7|51
1621846950000|2021-05-24 09:02:30|83311|83286|83318.1|83293.1|83321.4|83296.4|83305.3|83280.3|63
1621846960000|2021-05-24 09:02:40|83318.7|83293.7|83306|83281|83319.9|83294.9|83304.2|83279.2|59
1621846970000|2021-05-24 09:02:50|83306.7|83281.7|83300.7|83275.7|83306.7|83281.7|83299|83274|47
1621846980000|2021-05-24 09:03:00|83301|83276|83297.1|83272.1|83301.3|83276.3|83294.7|83269.7|46
1621846990000|2021-05-24 09:03:10|83296.8|83271.8|83302.1|83277.1|83303.1|83278.1|83294.1|83269.1|54
1621847000000|2021-05-24 09:03:20|83304.3|83279.3|83304|83279|83304.4|83279.4|83300|83275|47
1621847010000|2021-05-24 09:03:30|83304.3|83279.3|83296.7|83271.7|83304.8|83279.8|83296.7|83271.7|51
1621847020000|2021-05-24 09:03:40|83294.6|83269.6|83294.2|83269.2|83295.4|83270.4|83293.1|83268.1|48
1621847030000|2021-05-24 09:03:50|83294.3|83269.3|83295.6|83270.6|83295.9|83270.9|83288.3|83263.3|62
1621847040000|2021-05-24 09:04:00|83293.8|83268.8|83295|83270|83300.2|83275.2|83293.5|83268.5|62
1621847050000|2021-05-24 09:04:10|83295.9|83270.9|83295.6|83270.6|83302.7|83277.7|83295|83270|49
1621847060000|2021-05-24 09:04:20|83295.5|83270.5|83289.8|83264.8|83297.2|83272.2|83288.8|83263.8|55
1621847070000|2021-05-24 09:04:30|83289.4|83264.4|83291.8|83266.8|83294.1|83269.1|83284.8|83259.8|59
1621847080000|2021-05-24 09:04:40|83291.5|83266.5|83287.9|83262.9|83292.6|83267.6|83287.4|83262.4|41
1621847090000|2021-05-24 09:04:50|83287.2|83262.2|83284.9|83259.9|83289|83264|83284.8|83259.8|40
1621847100000|2021-05-24 09:05:00|83285|83260|83296.3|83271.3|83300.5|83275.5|83283|83258|58
1621847110000|2021-05-24 09:05:10|83296.8|83271.8|83297.9|83272.9|83298.7|83273.7|83295.1|83270.1|50
1621847120000|2021-05-24 09:05:20|83297.8|83272.8|83302.9|83277.9|83304.2|83279.2|83295.2|83270.2|43
1621847130000|2021-05-24 09:05:30|83302.5|83277.5|83300.5|83275.5|83307.6|83282.6|83298.5|83273.5|48
1621847140000|2021-05-24 09:05:40|83300.6|83275.6|83314|83289|83314.8|83289.8|83300.2|83275.2|50
1621847150000|2021-05-24 09:05:50|83316.4|83291.4|83316.8|83291.8|83318.5|83293.5|83311.9|83286.9|58
1621847160000|2021-05-24 09:06:00|83316.2|83291.2|83307.4|83282.4|83316.9|83291.9|83307|83282|61
1621847170000|2021-05-24 09:06:10|83309.3|83284.3|83308.4|83283.4|83309.3|83284.3|83300.6|83275.6|49
1621847180000|2021-05-24 09:06:20|83308.2|83283.2|83306.9|83281.9|83308.8|83283.8|83306.9|83281.9|29
1621847190000|2021-05-24 09:06:30|83307.1|83282.1|83313.3|83288.3|83313.3|83288.3|83307.1|83282.1|43
1621847200000|2021-05-24 09:06:40|83312.7|83287.7|83313.7|83288.7|83316.6|83291.6|83311.5|83286.5|33
1621847210000|2021-05-24 09:06:50|83314.3|83289.3|83299.8|83274.8|83314.3|83289.3|83298.3|83273.3|59
1621847220000|2021-05-24 09:07:00|83299.9|83274.9|83299.1|83274.1|83302.3|83277.3|83296.9|83271.9|54
1621847230000|2021-05-24 09:07:10|83299|83274|83289.5|83264.5|83299|83274|83289.4|83264.4|64
1621847240000|2021-05-24 09:07:20|83289.3|83264.3|83283.7|83258.7|83289.8|83264.8|83282.6|83257.6|53
1621847250000|2021-05-24 09:07:30|83283.1|83258.1|83283.6|83258.6|83287.6|83262.6|83282.6|83257.6|46
1621847260000|2021-05-24 09:07:40|83282.9|83257.9|83282.1|83257.1|83284.1|83259.1|83279.9|83254.9|52
1621847270000|2021-05-24 09:07:50|83281.7|83256.7|83282.5|83257.5|83282.5|83257.5|83280.2|83255.2|41
1621847280000|2021-05-24 09:08:00|83282.3|83257.3|83290.4|83265.4|83291.1|83266.1|83279.6|83254.6|55
1621847290000|2021-05-24 09:08:10|83291|83266|83284.1|83259.1|83291.7|83266.7|83282.9|83257.9|54
1621847300000|2021-05-24 09:08:20|83284.6|83259.6|83287.6|83262.6|83287.6|83262.6|83283.5|83258.5|26
1621847310000|2021-05-24 09:08:30|83289.1|83264.1|83279.4|83254.4|83289.6|83264.6|83277.8|83252.8|55
1621847320000|2021-05-24 09:08:40|83279.9|83254.9|83281.7|83256.7|83285.2|83260.2|83276.7|83251.7|62
1621847330000|2021-05-24 09:08:50|83281.6|83256.6|83279.2|83254.2|83282|83257|83278.5|83253.5|51
1621847340000|2021-05-24 09:09:00|83278.9|83253.9|83279.5|83254.5|83279.8|83254.8|83278.4|83253.4|28
1621847350000|2021-05-24 09:09:10|83278.8|83253.8|83278.9|83253.9|83279.4|83254.4|83276.5|83251.5|46
1621847360000|2021-05-24 09:09:20|83277.8|83252.8|83273.1|83248.1|83278.1|83253.1|83271.9|83246.9|43
1621847370000|2021-05-24 09:09:30|83271.9|83246.9|83278.1|83253.1|83279.5|83254.5|83270.9|83245.9|47
1621847380000|2021-05-24 09:09:40|83279|83254|83282.3|83257.3|83282.5|83257.5|83274.8|83249.8|44
1621847390000|2021-05-24 09:09:50|83282.2|83257.2|83275.7|83250.7|83283.2|83258.2|83274|83249|35
1621847400000|2021-05-24 09:10:00|83275.4|83250.4|83267.7|83242.7|83275.5|83250.5|83265.8|83240.8|44
1621847410000|2021-05-24 09:10:10|83267.9|83242.9|83268.4|83243.4|83268.8|83243.8|83267.3|83242.3|34
1621847420000|2021-05-24 09:10:20|83269.1|83244.1|83271.3|83246.3|83272.3|83247.3|83269.1|83244.1|44
1621847430000|2021-05-24 09:10:30|83271|83246|83268.6|83243.6|83272.1|83247.1|83266.2|83241.2|40
1621847440000|2021-05-24 09:10:40|83270.2|83245.2|83263.2|83238.2|83270.2|83245.2|83260.7|83235.7|45
1621847450000|2021-05-24 09:10:50|83263.3|83238.3|83258.8|83233.8|83263.6|83238.6|83257.1|83232.1|55
1621847460000|2021-05-24 09:11:00|83259|83234|83263.3|83238.3|83265.1|83240.1|83257.4|83232.4|51
1621847470000|2021-05-24 09:11:10|83262.8|83237.8|83259.8|83234.8|83262.8|83237.8|83258.4|83233.4|49
1621847480000|2021-05-24 09:11:20|83260.1|83235.1|83261.3|83236.3|83261.6|83236.6|83257.4|83232.4|42
1621847490000|2021-05-24 09:11:30|83261.8|83236.8|83263.4|83238.4|83266.5|83241.5|83260.4|83235.4|53
1621847500000|2021-05-24 09:11:40|83262.8|83237.8|83257.5|83232.5|83267.1|83242.1|83257.5|83232.5|53
1621847510000|2021-05-24 09:11:50|83260.5|83235.5|83258|83233|83261.1|83236.1|83254.9|83229.9|47
1621847520000|2021-05-24 09:12:00|83257.5|83232.5|83254.4|83229.4|83258.6|83233.6|83253|83228|49
1621847530000|2021-05-24 09:12:10|83254.6|83229.6|83251.9|83226.9|83254.6|83229.6|83250.4|83225.4|46
1621847540000|2021-05-24 09:12:20|83251.3|83226.3|83258.4|83233.4|83260.2|83235.2|83250.8|83225.8|48
1621847550000|2021-05-24 09:12:30|83258.5|83233.5|83257|83232|83258.6|83233.6|83256|83231|40
1621847560000|2021-05-24 09:12:40|83257.1|83232.1|83261.8|83236.8|83262.2|83237.2|83256.3|83231.3|37
1621847570000|2021-05-24 09:12:50|83262.3|83237.3|83263.9|83238.9|83264|83239|83259.3|83234.3|46
1621847580000|2021-05-24 09:13:00|83264.9|83239.9|83273.9|83248.9|83274.5|83249.5|83262.3|83237.3|52
1621847590000|2021-05-24 09:13:10|83273.7|83248.7|83267.8|83242.8|83274.4|83249.4|83266.9|83241.9|46
1621847600000|2021-05-24 09:13:20|83268.1|83243.1|83268.2|83243.2|83269.8|83244.8|83264.4|83239.4|50
1621847610000|2021-05-24 09:13:30|83268.3|83243.3|83266.3|83241.3|83268.4|83243.4|83264.6|83239.6|30
1621847620000|2021-05-24 09:13:40|83266.1|83241.1|83268.3|83243.3|83268.6|83243.6|83265.6|83240.6|33
1621847630000|2021-05-24 09:13:50|83268.2|83243.2|83268|83243|83269.7|83244.7|83267.5|83242.5|46
1621847640000|2021-05-24 09:14:00|83268.4|83243.4|83271.8|83246.8|83272.5|83247.5|83263.6|83238.6|48
1621847650000|2021-05-24 09:14:10|83272.3|83247.3|83271.9|83246.9|83272.9|83247.9|83271.6|83246.6|34
1621847660000|2021-05-24 09:14:20|83272|83247|83271.6|83246.6|83272.4|83247.4|83271.2|83246.2|18
1621847670000|2021-05-24 09:14:30|83271.3|83246.3|83276.9|83251.9|83279.3|83254.3|83270.8|83245.8|38
1621847680000|2021-05-24 09:14:40|83277.4|83252.4|83277.6|83252.6|83278.3|83253.3|83276.9|83251.9|41
1621847690000|2021-05-24 09:14:50|83277.5|83252.5|83282.3|83257.3|83283.1|83258.1|83277.2|83252.2|50
1621847700000|2021-05-24 09:15:00|83282.5|83257.5|83283.2|83258.2|83284.4|83259.4|83281.1|83256.1|46
1621847710000|2021-05-24 09:15:10|83283.1|83258.1|83280.9|83255.9|83283.3|83258.3|83277.7|83252.7|43
1621847720000|2021-05-24 09:15:20|83281|83256|83277|83252|83281.9|83256.9|83274.4|83249.4|63
1621847730000|2021-05-24 09:15:30|83276.1|83251.1|83284.7|83259.7|83285.3|83260.3|83275.5|83250.5|54
1621847740000|2021-05-24 09:15:40|83285|83260|83286.9|83261.9|83287.6|83262.6|83284.2|83259.2|45
1621847750000|2021-05-24 09:15:50|83287|83262|83285|83260|83288.1|83263.1|83284.6|83259.6|42
1621847760000|2021-05-24 09:16:00|83284.9|83259.9|83288.6|83263.6|83289.4|83264.4|83284.8|83259.8|46
1621847770000|2021-05-24 09:16:10|83288.3|83263.3|83287.9|83262.9|83291.5|83266.5|83286.5|83261.5|56
1621847780000|2021-05-24 09:16:20|83288.1|83263.1|83287.9|83262.9|83289.3|83264.3|83287.3|83262.3|43
1621847790000|2021-05-24 09:16:30|83288.1|83263.1|83290.8|83265.8|83291.3|83266.3|83288.1|83263.1|35
1621847800000|2021-05-24 09:16:40|83290.5|83265.5|83291.1|83266.1|83291.2|83266.2|83288.6|83263.6|32
1621847810000|2021-05-24 09:16:50|83291|83266|83286.5|83261.5|83291.6|83266.6|83286.4|83261.4|35
1621847820000|2021-05-24 09:17:00|83286.4|83261.4|83288.8|83263.8|83288.8|83263.8|83283|83258|48
1621847830000|2021-05-24 09:17:10|83289|83264|83282.7|83257.7|83289.1|83264.1|83282.6|83257.6|37
1621847840000|2021-05-24 09:17:20|83283.2|83258.2|83286|83261|83288|83263|83281|83256|41
1621847850000|2021-05-24 09:17:30|83286.7|83261.7|83287|83262|83289.1|83264.1|83283.2|83258.2|41
1621847860000|2021-05-24 09:17:40|83286.8|83261.8|83286.3|83261.3|83286.8|83261.8|83285.3|83260.3|20
1621847870000|2021-05-24 09:17:50|83286.4|83261.4|83286.4|83261.4|83287.2|83262.2|83285.8|83260.8|20
1621847880000|2021-05-24 09:18:00|83286.6|83261.6|83287.9|83262.9|83287.9|83262.9|83286.6|83261.6|14
1621847890000|2021-05-24 09:18:10|83287.8|83262.8|83284.2|83259.2|83288|83263|83281.3|83256.3|31
1621847900000|2021-05-24 09:18:20|83284|83259|83286.2|83261.2|83288.4|83263.4|83284|83259|37
1621847910000|2021-05-24 09:18:30|83286.1|83261.1|83287.8|83262.8|83289|83264|83286.1|83261.1|36
1621847920000|2021-05-24 09:18:40|83287.6|83262.6|83290.5|83265.5|83291.1|83266.1|83285.8|83260.8|27
1621847930000|2021-05-24 09:18:50|83291.6|83266.6|83285.6|83260.6|83291.6|83266.6|83281.6|83256.6|37
1621847940000|2021-05-24 09:19:00|83284.5|83259.5|83289.3|83264.3|83290.6|83265.6|83284.1|83259.1|52
1621847950000|2021-05-24 09:19:10|83289.4|83264.4|83277.1|83252.1|83289.4|83264.4|83276.7|83251.7|48
1621847960000|2021-05-24 09:19:20|83276.8|83251.8|83277.1|83252.1|83277.9|83252.9|83275.8|83250.8|40
1621847970000|2021-05-24 09:19:30|83276.3|83251.3|83289.9|83264.9|83291.4|83266.4|83275|83250|50
1621847980000|2021-05-24 09:19:40|83289.8|83264.8|83293.6|83268.6|83293.6|83268.6|83289.3|83264.3|48
1621847990000|2021-05-24 09:19:50|83293.7|83268.7|83298.9|83273.9|83299.1|83274.1|83291.7|83266.7|44
1621848000000|2021-05-24 09:20:00|83298.7|83273.7|83293.2|83268.2|83298.7|83273.7|83293.2|83268.2|27
1621848010000|2021-05-24 09:20:10|83293.4|83268.4|83284|83259|83294|83269|83283.2|83258.2|32
1621848020000|2021-05-24 09:20:20|83283.9|83258.9|83283.4|83258.4|83285.1|83260.1|83283.3|83258.3|17
1621848030000|2021-05-24 09:20:30|83283.3|83258.3|83285.1|83260.1|83287.1|83262.1|83283.1|83258.1|29
1621848040000|2021-05-24 09:20:40|83284.4|83259.4|83272|83247|83284.4|83259.4|83269.7|83244.7|48
1621848050000|2021-05-24 09:20:50|83272.3|83247.3|83268.1|83243.1|83272.3|83247.3|83268.1|83243.1|40
1621848060000|2021-05-24 09:21:00|83268.6|83243.6|83264.8|83239.8|83269.9|83244.9|83262.6|83237.6|38
1621848070000|2021-05-24 09:21:10|83264.4|83239.4|83261.2|83236.2|83265.1|83240.1|83255.9|83230.9|47
1621848080000|2021-05-24 09:21:20|83261.5|83236.5|83255.6|83230.6|83261.9|83236.9|83255.3|83230.3|43
1621848090000|2021-05-24 09:21:30|83255.7|83230.7|83265|83240|83266.6|83241.6|83253.3|83228.3|55
1621848100000|2021-05-24 09:21:40|83265.1|83240.1|83262.7|83237.7|83266.7|83241.7|83262.2|83237.2|43
1621848110000|2021-05-24 09:21:50|83262.5|83237.5|83266.4|83241.4|83271.4|83246.4|83260.4|83235.4|57
1621848120000|2021-05-24 09:22:00|83265.7|83240.7|83263|83238|83265.7|83240.7|83262.4|83237.4|40
1621848130000|2021-05-24 09:22:10|83262.8|83237.8|83259.8|83234.8|83262.9|83237.9|83259.8|83234.8|24
1621848140000|2021-05-24 09:22:20|83260|83235|83261.4|83236.4|83262|83237|83259.4|83234.4|26
1621848150000|2021-05-24 09:22:30|83261.6|83236.6|83266|83241|83266.4|83241.4|83260.9|83235.9|38
1621848160000|2021-05-24 09:22:40|83265.9|83240.9|83266.2|83241.2|83266.8|83241.8|83263.9|83238.9|42
1621848170000|2021-05-24 09:22:50|83266.3|83241.3|83264.9|83239.9|83266.6|83241.6|83262.9|83237.9|36
1621848180000|2021-05-24 09:23:00|83264.8|83239.8|83256.2|83231.2|83264.8|83239.8|83255.8|83230.8|53
1621848190000|2021-05-24 09:23:10|83254.6|83229.6|83264.3|83239.3|83266.5|83241.5|83254.4|83229.4|52
1621848200000|2021-05-24 09:23:20|83264|83239|83260.3|83235.3|83264.5|83239.5|83254.7|83229.7|48
1621848210000|2021-05-24 09:23:30|83258.8|83233.8|83265.8|83240.8|83265.8|83240.8|83256.6|83231.6|50
1621848220000|2021-05-24 09:23:40|83265.5|83240.5|83264.6|83239.6|83265.8|83240.8|83263.7|83238.7|32
1621848230000|2021-05-24 09:23:50|83264.5|83239.5|83264|83239|83266|83241|83263.9|83238.9|24
1621848240000|2021-05-24 09:24:00|83263.9|83238.9|83264.1|83239.1|83267|83242|83263.4|83238.4|36
1621848250000|2021-05-24 09:24:10|83264|83239|83265.6|83240.6|83265.8|83240.8|83264|83239|40
1621848260000|2021-05-24 09:24:20|83265.7|83240.7|83263.2|83238.2|83266|83241|83261.8|83236.8|35
1621848270000|2021-05-24 09:24:30|83262.7|83237.7|83267.3|83242.3|83268.2|83243.2|83262.7|83237.7|36
1621848280000|2021-05-24 09:24:40|83267.5|83242.5|83265.7|83240.7|83267.8|83242.8|83263.7|83238.7|38
1621848290000|2021-05-24 09:24:50|83265.5|83240.5|83263|83238|83266.5|83241.5|83263|83238|29
1621848300000|2021-05-24 09:25:00|83262.6|83237.6|83261.8|83236.8|83262.9|83237.9|83261.8|83236.8|27
1621848310000|2021-05-24 09:25:10|83262|83237|83261.7|83236.7|83263|83238|83261.4|83236.4|23
1621848320000|2021-05-24 09:25:20|83262|83237|83263.5|83238.5|83263.8|83238.8|83262|83237|30
1621848330000|2021-05-24 09:25:30|83263.3|83238.3|83263.1|83238.1|83265|83240|83263.1|83238.1|21
1621848340000|2021-05-24 09:25:40|83263|83238|83258.6|83233.6|83263.5|83238.5|83257.9|83232.9|24
1621848350000|2021-05-24 09:25:50|83259.2|83234.2|83259.4|83234.4|83259.7|83234.7|83258.1|83233.1|26
1621848360000|2021-05-24 09:26:00|83259.5|83234.5|83264.3|83239.3|83265.7|83240.7|83258.8|83233.8|33
1621848370000|2021-05-24 09:26:10|83264.1|83239.1|83267.7|83242.7|83268.7|83243.7|83264.1|83239.1|23
1621848380000|2021-05-24 09:26:20|83267.4|83242.4|83269|83244|83270.2|83245.2|83267.4|83242.4|27
1621848390000|2021-05-24 09:26:30|83268.6|83243.6|83270.6|83245.6|83270.7|83245.7|83268.6|83243.6|26
1621848400000|2021-05-24 09:26:40|83269.9|83244.9|83270.6|83245.6|83271.2|83246.2|83269.9|83244.9|14
1621848410000|2021-05-24 09:26:50|83270.8|83245.8|83270.9|83245.9|83271.5|83246.5|83270.6|83245.6|20
1621848420000|2021-05-24 09:27:00|83271.1|83246.1|83271.4|83246.4|83271.4|83246.4|83270|83245|18
1621848430000|2021-05-24 09:27:10|83271.5|83246.5|83271.9|83246.9|83273.2|83248.2|83271.1|83246.1|24
1621848440000|2021-05-24 09:27:20|83272.3|83247.3|83266.4|83241.4|83272.7|83247.7|83265.4|83240.4|41
1621848450000|2021-05-24 09:27:30|83266|83241|83263.3|83238.3|83267.1|83242.1|83263|83238|27
1621848460000|2021-05-24 09:27:40|83263.2|83238.2|83272|83247|83272.2|83247.2|83263.2|83238.2|35
1621848470000|2021-05-24 09:27:50|83271|83246|83269.6|83244.6|83273.2|83248.2|83266|83241|39
1621848480000|2021-05-24 09:28:00|83265.9|83240.9|83260.9|83235.9|83267.5|83242.5|83259.2|83234.2|38
1621848490000|2021-05-24 09:28:10|83257.7|83232.7|83263.4|83238.4|83265.3|83240.3|83257.7|83232.7|31
1621848500000|2021-05-24 09:28:20|83263.1|83238.1|83264.5|83239.5|83264.6|83239.6|83260.8|83235.8|20
1621848510000|2021-05-24 09:28:30|83264.1|83239.1|83265.8|83240.8|83267.8|83242.8|83261.3|83236.3|37
1621848520000|2021-05-24 09:28:40|83266.1|83241.1|83269.2|83244.2|83270.6|83245.6|83265.7|83240.7|29
1621848530000|2021-05-24 09:28:50|83269|83244|83264.8|83239.8|83269.9|83244.9|83264.8|83239.8|32
1621848540000|2021-05-24 09:29:00|83265.7|83240.7|83268.9|83243.9|83269|83244|83264.1|83239.1|49
1621848550000|2021-05-24 09:29:10|83269|83244|83268.1|83243.1|83269|83244|83266.7|83241.7|30
1621848560000|2021-05-24 09:29:20|83268.4|83243.4|83259.4|83234.4|83268.4|83243.4|83259.4|83234.4|49
1621848570000|2021-05-24 09:29:30|83259.8|83234.8|83261.6|83236.6|83262.6|83237.6|83258.6|83233.6|38
1621848580000|2021-05-24 09:29:40|83261.3|83236.3|83267.7|83242.7|83269.8|83244.8|83260.2|83235.2|32
1621848590000|2021-05-24 09:29:50|83268.3|83243.3|83285.9|83260.9|83286|83261|83267.7|83242.7|51
1621848600000|2021-05-24 09:30:00|83285.6|83260.6|83285.8|83260.8|83288|83263|83283.4|83258.4|57
1621848610000|2021-05-24 09:30:10|83285.1|83260.1|83284.5|83259.5|83286.5|83261.5|83284.5|83259.5|37
1621848620000|2021-05-24 09:30:20|83284.7|83259.7|83280.2|83255.2|83284.7|83259.7|83279.2|83254.2|45
1621848630000|2021-05-24 09:30:30|83280.5|83255.5|83290.4|83265.4|83291.2|83266.2|83280.2|83255.2|45
1621848640000|2021-05-24 09:30:40|83290.2|83265.2|83290.8|83265.8|83291.9|83266.9|83287.8|83262.8|57
1621848650000|2021-05-24 09:30:50|83289.8|83264.8|83292.5|83267.5|83296.2|83271.2|83287.3|83262.3|44
1621848660000|2021-05-24 09:31:00|83292.9|83267.9|83285.9|83260.9|83294.4|83269.4|83284.7|83259.7|52
1621848670000|2021-05-24 09:31:10|83284.1|83259.1|83288|83263|83288.7|83263.7|83284.1|83259.1|41
1621848680000|2021-05-24 09:31:20|83288.2|83263.2|83278.6|83253.6|83288.8|83263.8|83276.7|83251.7|43
1621848690000|2021-05-24 09:31:30|83278.8|83253.8|83285|83260|83286.1|83261.1|83277.5|83252.5|43
1621848700000|2021-05-24 09:31:40|83285.1|83260.1|83286.1|83261.1|83288.4|83263.4|83285|83260|38
1621848710000|2021-05-24 09:31:50|83285.2|83260.2|83278|83253|83286.3|83261.3|83276.9|83251.9|49
1621848720000|2021-05-24 09:32:00|83277.9|83252.9|83279.4|83254.4|83280.9|83255.9|83277.9|83252.9|43
1621848730000|2021-05-24 09:32:10|83278.7|83253.7|83281.1|83256.1|83281.7|83256.7|83278.4|83253.4|30
1621848740000|2021-05-24 09:32:20|83281.4|83256.4|83279.2|83254.2|83281.4|83256.4|83278.6|83253.6|25
1621848750000|2021-05-24 09:32:30|83279.3|83254.3|83278.2|83253.2|83280.4|83255.4|83276.7|83251.7|26
1621848760000|2021-05-24 09:32:40|83279.7|83254.7|83282.8|83257.8|83283.7|83258.7|83277|83252|35
1621848770000|2021-05-24 09:32:50|83283.7|83258.7|83282.2|83257.2|83285.1|83260.1|83281.2|83256.2|36
1621848780000|2021-05-24 09:33:00|83281.9|83256.9|83284.3|83259.3|83284.9|83259.9|83280.5|83255.5|37
1621848790000|2021-05-24 09:33:10|83284.1|83259.1|83281|83256|83289.3|83264.3|83281|83256|60
1621848800000|2021-05-24 09:33:20|83280.8|83255.8|83282.5|83257.5|83283.5|83258.5|83280.7|83255.7|29
1621848810000|2021-05-24 09:33:30|83282.4|83257.4|83283.6|83258.6|83283.6|83258.6|83281.2|83256.2|38
1621848820000|2021-05-24 09:33:40|83283.7|83258.7|83283.1|83258.1|83285|83260|83282.7|83257.7|47
1621848830000|2021-05-24 09:33:50|83283.7|83258.7|83292.8|83267.8|83294.4|83269.4|83283.7|83258.7|40
1621848840000|2021-05-24 09:34:00|83294.3|83269.3|83301.9|83276.9|83304|83279|83294.2|83269.2|55
1621848850000|2021-05-24 09:34:10|83301.4|83276.4|83302.1|83277.1|83302.7|83277.7|83297.3|83272.3|50
1621848860000|2021-05-24 09:34:20|83302.2|83277.2|83304.8|83279.8|83304.9|83279.9|83301.8|83276.8|26
1621848870000|2021-05-24 09:34:30|83303.9|83278.9|83298|83273|83305.1|83280.1|83296.8|83271.8|39
1621848880000|2021-05-24 09:34:40|83298.5|83273.5|83296.2|83271.2|83300.4|83275.4|83295.7|83270.7|38
1621848890000|2021-05-24 09:34:50|83296.1|83271.1|83293.3|83268.3|83297.6|83272.6|83291.6|83266.6|42
1621848900000|2021-05-24 09:35:00|83293.7|83268.7|83299.3|83274.3|83301.9|83276.9|83292.6|83267.6|52
1621848910000|2021-05-24 09:35:10|83299.6|83274.6|83307.5|83282.5|83309.1|83284.1|83299.6|83274.6|52
1621848920000|2021-05-24 09:35:20|83307.6|83282.6|83322.7|83297.7|83323.7|83298.7|83305.5|83280.5|51
1621848930000|2021-05-24 09:35:30|83321.9|83296.9|83322|83297|83323.6|83298.6|83321|83296|45
1621848940000|2021-05-24 09:35:40|83321.9|83296.9|83320.8|83295.8|83323.1|83298.1|83320.3|83295.3|50
1621848950000|2021-05-24 09:35:50|83321.2|83296.2|83322.6|83297.6|83322.6|83297.6|83318.4|83293.4|34
1621848960000|2021-05-24 09:36:00|83322.9|83297.9|83322|83297|83323.2|83298.2|83321.4|83296.4|33
1621848970000|2021-05-24 09:36:10|83321.8|83296.8|83320.1|83295.1|83323.1|83298.1|83318.9|83293.9|29
1621848980000|2021-05-24 09:36:20|83319.5|83294.5|83321.2|83296.2|83321.9|83296.9|83316.9|83291.9|55
1621848990000|2021-05-24 09:36:30|83320.1|83295.1|83314.9|83289.9|83321|83296|83314.2|83289.2|51
1621849000000|2021-05-24 09:36:40|83314.5|83289.5|83318.5|83293.5|83319.9|83294.9|83314|83289|51
1621849010000|2021-05-24 09:36:50|83318.6|83293.6|83320.8|83295.8|83321.5|83296.5|83316.4|83291.4|59
1621849020000|2021-05-24 09:37:00|83320.6|83295.6|83326.7|83301.7|83328.1|83303.1|83320.4|83295.4|44
1621849030000|2021-05-24 09:37:10|83326.3|83301.3|83326.5|83301.5|83327|83302|83325.7|83300.7|21
1621849040000|2021-05-24 09:37:20|83327.1|83302.1|83327.6|83302.6|83327.8|83302.8|83326|83301|29
1621849050000|2021-05-24 09:37:30|83327.5|83302.5|83327.1|83302.1|83327.6|83302.6|83326.2|83301.2|27
1621849060000|2021-05-24 09:37:40|83327.3|83302.3|83323.4|83298.4|83327.3|83302.3|83322.6|83297.6|46
1621849070000|2021-05-24 09:37:50|83323.3|83298.3|83324.1|83299.1|83324.8|83299.8|83322.1|83297.1|37
1621849080000|2021-05-24 09:38:00|83324.3|83299.3|83321.5|83296.5|83325.5|83300.5|83321.5|83296.5|53
1621849090000|2021-05-24 09:38:10|83322.1|83297.1|83316|83291|83322.1|83297.1|83313.1|83288.1|52
1621849100000|2021-05-24 09:38:20|83316.1|83291.1|83319.2|83294.2|83322.5|83297.5|83315.5|83290.5|45
1621849110000|2021-05-24 09:38:30|83319.5|83294.5|83310|83285|83322.2|83297.2|83310|83285|50
1621849120000|2021-05-24 09:38:40|83308.7|83283.7|83301.8|83276.8|83308.8|83283.8|83298.6|83273.6|51
1621849130000|2021-05-24 09:38:50|83301.7|83276.7|83307.2|83282.2|83308.4|83283.4|83300.5|83275.5|52
1621849140000|2021-05-24 09:39:00|83307.7|83282.7|83307.8|83282.8|83310.4|83285.4|83306.5|83281.5|51
1621849150000|2021-05-24 09:39:10|83308.1|83283.1|83307.8|83282.8|83308.6|83283.6|83305.1|83280.1|42
1621849160000|2021-05-24 09:39:20|83308|83283|83311.8|83286.8|83312.5|83287.5|83308|83283|27
1621849170000|2021-05-24 09:39:30|83312.7|83287.7|83309.6|83284.6|83317.4|83292.4|83308|83283|63
1621849180000|2021-05-24 09:39:40|83309.5|83284.5|83305.6|83280.6|83311.3|83286.3|83305.5|83280.5|34
1621849190000|2021-05-24 09:39:50|83306.2|83281.2|83311|83286|83311.6|83286.6|83305.6|83280.6|40
1621849200000|2021-05-24 09:40:00|83310.7|83285.7|83304.9|83279.9|83311.2|83286.2|83304|83279|50
1621849210000|2021-05-24 09:40:10|83304.6|83279.6|83302.4|83277.4|83304.7|83279.7|83302.4|83277.4|38
1621849220000|2021-05-24 09:40:20|83302.7|83277.7|83290.9|83265.9|83303.5|83278.5|83289.7|83264.7|47
1621849230000|2021-05-24 09:40:30|83290.8|83265.8|83291.9|83266.9|83295|83270|83289.6|83264.6|51
1621849240000|2021-05-24 09:40:40|83291|83266|83288.9|83263.9|83291.8|83266.8|83288.5|83263.5|45
1621849250000|2021-05-24 09:40:50|83288.6|83263.6|83283.7|83258.7|83288.9|83263.9|83281.6|83256.6|45
1621849260000|2021-05-24 09:41:00|83283.8|83258.8|83282.6|83257.6|83284.2|83259.2|83281.4|83256.4|32
1621849270000|2021-05-24 09:41:10|83282.7|83257.7|83283.3|83258.3|83285.5|83260.5|83281.9|83256.9|29
1621849280000|2021-05-24 09:41:20|83283.6|83258.6|83285.7|83260.7|83286.3|83261.3|83282.7|83257.7|37
1621849290000|2021-05-24 09:41:30|83285.5|83260.5|83288.7|83263.7|83289.1|83264.1|83283.9|83258.9|47
1621849300000|2021-05-24 09:41:40|83287.1|83262.1|83297.6|83272.6|83302.1|83277.1|83287.1|83262.1|47
1621849310000|2021-05-24 09:41:50|83297.3|83272.3|83294.3|83269.3|83297.8|83272.8|83293.5|83268.5|41
1621849320000|2021-05-24 09:42:00|83292.9|83267.9|83295.6|83270.6|83297.1|83272.1|83290|83265|53
1621849330000|2021-05-24 09:42:10|83295.1|83270.1|83296|83271|83296.4|83271.4|83293.7|83268.7|51
1621849340000|2021-05-24 09:42:20|83296.5|83271.5|83295.4|83270.4|83297.2|83272.2|83294.6|83269.6|31
1621849350000|2021-05-24 09:42:30|83295.5|83270.5|83287.5|83262.5|83295.5|83270.5|83285.9|83260.9|35
1621849360000|2021-05-24 09:42:40|83287.3|83262.3|83286.5|83261.5|83287.5|83262.5|83285.9|83260.9|33
1621849370000|2021-05-24 09:42:50|83286.2|83261.2|83279.6|83254.6|83286.3|83261.3|83276.2|83251.2|56
1621849380000|2021-05-24 09:43:00|83279.9|83254.9|83279.4|83254.4|83280.6|83255.6|83278.7|83253.7|50
1621849390000|2021-05-24 09:43:10|83279.5|83254.5|83272.9|83247.9|83279.5|83254.5|83272.8|83247.8|53
1621849400000|2021-05-24 09:43:20|83273.1|83248.1|83272.8|83247.8|83273.8|83248.8|83269.1|83244.1|42
1621849410000|2021-05-24 09:43:30|83272.6|83247.6|83274.2|83249.2|83274.2|83249.2|83269.4|83244.4|50
1621849420000|2021-05-24 09:43:40|83273.7|83248.7|83261|83236|83274|83249|83259.3|83234.3|53
1621849430000|2021-05-24 09:43:50|83260|83235|83260.7|83235.7|83261.5|83236.5|83259.6|83234.6|37
1621849440000|2021-05-24 09:44:00|83259.6|83234.6|83261|83236|83261.1|83236.1|83259.6|83234.6|34
1621849450000|2021-05-24 09:44:10|83260.3|83235.3|83257.5|83232.5|83261.6|83236.6|83257.5|83232.5|36
1621849460000|2021-05-24 09:44:20|83257.6|83232.6|83260.1|83235.1|83264.3|83239.3|83257|83232|43
1621849470000|2021-05-24 09:44:30|83259.8|83234.8|83257.8|83232.8|83259.8|83234.8|83253.2|83228.2|60
1621849480000|2021-05-24 09:44:40|83257.9|83232.9|83252.2|83227.2|83261.8|83236.8|83246.1|83221.1|56
1621849490000|2021-05-24 09:44:50|83251.5|83226.5|83249.6|83224.6|83258.9|83233.9|83248.1|83223.1|51
1621849500000|2021-05-24 09:45:00|83249.9|83224.9|83246.9|83221.9|83250.9|83225.9|83246.9|83221.9|50
1621849510000|2021-05-24 09:45:10|83245.6|83220.6|83244.8|83219.8|83246.9|83221.9|83244.2|83219.2|47
1621849520000|2021-05-24 09:45:20|83244.7|83219.7|83253.4|83228.4|83254.1|83229.1|83244.2|83219.2|46
1621849530000|2021-05-24 09:45:30|83253.6|83228.6|83254.1|83229.1|83255.7|83230.7|83252.5|83227.5|48
1621849540000|2021-05-24 09:45:40|83254.4|83229.4|83261.5|83236.5|83261.7|83236.7|83252.2|83227.2|41
1621849550000|2021-05-24 09:45:50|83261.8|83236.8|83261.6|83236.6|83263.4|83238.4|83261.2|83236.2|46
1621849560000|2021-05-24 09:46:00|83261.7|83236.7|83262.9|83237.9|83263.1|83238.1|83261.4|83236.4|16
1621849570000|2021-05-24 09:46:10|83262.8|83237.8|83265.2|83240.2|83270.1|83245.1|83262.6|83237.6|40
1621849580000|2021-05-24 09:46:20|83264.8|83239.8|83260.7|83235.7|83264.8|83239.8|83259.4|83234.4|45
1621849590000|2021-05-24 09:46:30|83260.4|83235.4|83256|83231|83261.6|83236.6|83254.7|83229.7|38
1621849600000|2021-05-24 09:46:40|83256.5|83231.5|83254.1|83229.1|83256.5|83231.5|83252.3|83227.3|45
1621849610000|2021-05-24 09:46:50|83253.9|83228.9|83252.3|83227.3|83254.5|83229.5|83246.5|83221.5|43
1621849620000|2021-05-24 09:47:00|83252.1|83227.1|83255.1|83230.1|83261.1|83236.1|83251.3|83226.3|48
1621849630000|2021-05-24 09:47:10|83255.4|83230.4|83260.8|83235.8|83262.4|83237.4|83255.4|83230.4|51
1621849640000|2021-05-24 09:47:20|83260.3|83235.3|83256.3|83231.3|83260.5|83235.5|83254.5|83229.5|52
1621849650000|2021-05-24 09:47:30|83259|83234|83271.7|83246.7|83272.4|83247.4|83258.7|83233.7|55
1621849660000|2021-05-24 09:47:40|83272.4|83247.4|83272.5|83247.5|83274.8|83249.8|83271.9|83246.9|43
1621849670000|2021-05-24 09:47:50|83272.4|83247.4|83280.6|83255.6|83283.8|83258.8|83272.4|83247.4|45
1621849680000|2021-05-24 09:48:00|83280.3|83255.3|83276.3|83251.3|83280.5|83255.5|83273.2|83248.2|43
1621849690000|2021-05-24 09:48:10|83275.7|83250.7|83279.7|83254.7|83280.6|83255.6|83275.2|83250.2|35
1621849700000|2021-05-24 09:48:20|83279.8|83254.8|83275|83250|83282.3|83257.3|83274.8|83249.8|42
1621849710000|2021-05-24 09:48:30|83274.7|83249.7|83276.9|83251.9|83277.4|83252.4|83274.5|83249.5|26
1621849720000|2021-05-24 09:48:40|83277|83252|83278.2|83253.2|83281.1|83256.1|83275.9|83250.9|39
1621849730000|2021-05-24 09:48:50|83278|83253|83277.2|83252.2|83278.8|83253.8|83276.2|83251.2|49
1621849740000|2021-05-24 09:49:00|83276.7|83251.7|83270.8|83245.8|83279.6|83254.6|83268.4|83243.4|51
1621849750000|2021-05-24 09:49:10|83270.4|83245.4|83275.4|83250.4|83275.4|83250.4|83269.4|83244.4|42
1621849760000|2021-05-24 09:49:20|83275.2|83250.2|83273.9|83248.9|83277.3|83252.3|83273.6|83248.6|41
1621849770000|2021-05-24 09:49:30|83274.8|83249.8|83276|83251|83276.2|83251.2|83274.1|83249.1|27
1621849780000|2021-05-24 09:49:40|83275.9|83250.9|83257.4|83232.4|83275.9|83250.9|83256.5|83231.5|35
1621849790000|2021-05-24 09:49:50|83257|83232|83252.7|83227.7|83257.8|83232.8|83250.8|83225.8|40
1621849800000|2021-05-24 09:50:00|83252.9|83227.9|83251.4|83226.4|83252.9|83227.9|83248.8|83223.8|39
1621849810000|2021-05-24 09:50:10|83250.8|83225.8|83245.7|83220.7|83251|83226|83242.7|83217.7|42
1621849820000|2021-05-24 09:50:20|83246.3|83221.3|83248.3|83223.3|83248.4|83223.4|83245.5|83220.5|40
1621849830000|2021-05-24 09:50:30|83247.3|83222.3|83246.6|83221.6|83247.9|83222.9|83246.3|83221.3|31
1621849840000|2021-05-24 09:50:40|83246.7|83221.7|83245.7|83220.7|83247|83222|83244.5|83219.5|39
1621849850000|2021-05-24 09:50:50|83245|83220|83245.6|83220.6|83245.6|83220.6|83239.1|83214.1|48
1621849860000|2021-05-24 09:51:00|83244.6|83219.6|83242.8|83217.8|83246.8|83221.8|83242.4|83217.4|47
1621849870000|2021-05-24 09:51:10|83242.7|83217.7|83242.7|83217.7|83248.7|83223.7|83241.4|83216.4|52
1621849880000|2021-05-24 09:51:20|83242.4|83217.4|83244|83219|83247.9|83222.9|83242|83217|41
1621849890000|2021-05-24 09:51:30|83244.1|83219.1|83243.2|83218.2|83244.1|83219.1|83242.5|83217.5|39
1621849900000|2021-05-24 09:51:40|83242.9|83217.9|83242.6|83217.6|83244.4|83219.4|83241.9|83216.9|38
1621849910000|2021-05-24 09:51:50|83242.5|83217.5|83239.7|83214.7|83242.6|83217.6|83239.2|83214.2|29
1621849920000|2021-05-24 09:52:00|83240.2|83215.2|83239|83214|83240.2|83215.2|83238.4|83213.4|19
1621849930000|2021-05-24 09:52:10|83239.8|83214.8|83241.7|83216.7|83244.5|83219.5|83239|83214|36
1621849940000|2021-05-24 09:52:20|83241.8|83216.8|83241.9|83216.9|83242.9|83217.9|83241.5|83216.5|27
1621849950000|2021-05-24 09:52:30|83242|83217|83227.6|83202.6|83242.5|83217.5|83225.4|83200.4|45
1621849960000|2021-05-24 09:52:40|83223|83198|83228|83203|83228|83203|83222.4|83197.4|50
1621849970000|2021-05-24 09:52:50|83227.9|83202.9|83224.5|83199.5|83227.9|83202.9|83220.8|83195.8|45
1621849980000|2021-05-24 09:53:00|83225|83200|83231.1|83206.1|83233.7|83208.7|83219.1|83194.1|58
1621849990000|2021-05-24 09:53:10|83231|83206|83228.5|83203.5|83231.4|83206.4|83226.7|83201.7|39
1621850000000|2021-05-24 09:53:20|83229.3|83204.3|83221.5|83196.5|83232.7|83207.7|83221.5|83196.5|43
1621850010000|2021-05-24 09:53:30|83222.2|83197.2|83222.2|83197.2|83223.2|83198.2|83220.8|83195.8|39
1621850020000|2021-05-24 09:53:40|83221.9|83196.9|83217.2|83192.2|83221.9|83196.9|83216.3|83191.3|32
1621850030000|2021-05-24 09:53:50|83216.7|83191.7|83218|83193|83222.5|83197.5|83215.8|83190.8|38
1621850040000|2021-05-24 09:54:00|83217.4|83192.4|83224.5|83199.5|83224.7|83199.7|83216.7|83191.7|51
1621850050000|2021-05-24 09:54:10|83224.3|83199.3|83213.3|83188.3|83224.3|83199.3|83211.9|83186.9|48
1621850060000|2021-05-24 09:54:20|83212.9|83187.9|83214.7|83189.7|83215.2|83190.2|83212.7|83187.7|26
1621850070000|2021-05-24 09:54:30|83214.8|83189.8|83210.3|83185.3|83215.4|83190.4|83209.7|83184.7|32
1621850080000|2021-05-24 09:54:40|83210.4|83185.4|83206.8|83181.8|83212.4|83187.4|83206.8|83181.8|39
1621850090000|2021-05-24 09:54:50|83206.9|83181.9|83212.1|83187.1|83212.5|83187.5|83205.4|83180.4|48
1621850100000|2021-05-24 09:55:00|83213|83188|83208.4|83183.4|83213|83188|83207.2|83182.2|42
1621850110000|2021-05-24 09:55:10|83208.1|83183.1|83212.1|83187.1|83213.2|83188.2|83207.6|83182.6|51
1621850120000|2021-05-24 09:55:20|83212.2|83187.2|83209.8|83184.8|83212.2|83187.2|83208.8|83183.8|40
1621850130000|2021-05-24 09:55:30|83209.6|83184.6|83208.8|83183.8|83210|83185|83208.5|83183.5|29
1621850140000|2021-05-24 09:55:40|83208.6|83183.6|83213.8|83188.8|83214.5|83189.5|83207.4|83182.4|36
1621850150000|2021-05-24 09:55:50|83214.7|83189.7|83218.8|83193.8|83219.3|83194.3|83214.7|83189.7|39
1621850160000|2021-05-24 09:56:00|83218.7|83193.7|83213.2|83188.2|83219|83194|83211.8|83186.8|40
1621850170000|2021-05-24 09:56:10|83213|83188|83209.1|83184.1|83213.3|83188.3|83201.8|83176.8|36
1621850180000|2021-05-24 09:56:20|83208.9|83183.9|83210.8|83185.8|83211|83186|83207.7|83182.7|39
1621850190000|2021-05-24 09:56:30|83210.7|83185.7|83213.9|83188.9|83215.1|83190.1|83208.2|83183.2|42
1621850200000|2021-05-24 09:56:40|83213.8|83188.8|83225.6|83200.6|83227.2|83202.2|83213.8|83188.8|52
1621850210000|2021-05-24 09:56:50|83225.9|83200.9|83227.8|83202.8|83231.2|83206.2|83223.3|83198.3|57
1621850220000|2021-05-24 09:57:00|83228.1|83203.1|83234.5|83209.5|83235.6|83210.6|83227.9|83202.9|58
1621850230000|2021-05-24 09:57:10|83235.2|83210.2|83231.2|83206.2|83235.9|83210.9|83230.7|83205.7|46
1621850240000|2021-05-24 09:57:20|83231.4|83206.4|83233|83208|83233|83208|83230.6|83205.6|31
1621850250000|2021-05-24 09:57:30|83232.6|83207.6|83232.1|83207.1|83233.2|83208.2|83229.9|83204.9|27
1621850260000|2021-05-24 09:57:40|83230.6|83205.6|83230.6|83205.6|83230.7|83205.7|83228.1|83203.1|32
1621850270000|2021-05-24 09:57:50|83230|83205|83230.2|83205.2|83231.8|83206.8|83229.2|83204.2|36
1621850280000|2021-05-24 09:58:00|83230.7|83205.7|83227|83202|83234.5|83209.5|83226.6|83201.6|53
1621850290000|2021-05-24 09:58:10|83227.6|83202.6|83227.4|83202.4|83228.2|83203.2|83223.3|83198.3|49
1621850300000|2021-05-24 09:58:20|83227.3|83202.3|83226.9|83201.9|83227.9|83202.9|83226.8|83201.8|36
1621850310000|2021-05-24 09:58:30|83226.2|83201.2|83218.2|83193.2|83226.2|83201.2|83216.5|83191.5|52
1621850320000|2021-05-24 09:58:40|83216.6|83191.6|83217.1|83192.1|83218.8|83193.8|83216.1|83191.1|46
1621850330000|2021-05-24 09:58:50|83216.8|83191.8|83216.1|83191.1|83217.4|83192.4|83214.4|83189.4|39
1621850340000|2021-05-24 09:59:00|83215.8|83190.8|83214.5|83189.5|83216.7|83191.7|83214|83189|45
1621850350000|2021-05-24 09:59:10|83214.7|83189.7|83212.7|83187.7|83215.3|83190.3|83212.4|83187.4|41
1621850360000|2021-05-24 09:59:20|83214.7|83189.7|83214.2|83189.2|83216.8|83191.8|83212.4|83187.4|52
1621850370000|2021-05-24 09:59:30|83214.1|83189.1|83213.4|83188.4|83216.1|83191.1|83212.9|83187.9|60
1621850380000|2021-05-24 09:59:40|83213.3|83188.3|83209.7|83184.7|83214.3|83189.3|83209.5|83184.5|50
1621850390000|2021-05-24 09:59:50|83211.2|83186.2|83204.6|83179.6|83211.2|83186.2|83203.5|83178.5|61
1621850400000|2021-05-24 10:00:00|83204.8|83179.8|83200.7|83175.7|83207.5|83182.5|83199.3|83174.3|46
1621850410000|2021-05-24 10:00:10|83201.6|83176.6|83204.5|83179.5|83208.2|83183.2|83201.4|83176.4|47
1621850420000|2021-05-24 10:00:20|83205.2|83180.2|83198.3|83173.3|83205.3|83180.3|83195.6|83170.6|48
1621850430000|2021-05-24 10:00:30|83198.1|83173.1|83190.1|83165.1|83199.3|83174.3|83189.9|83164.9|39
1621850440000|2021-05-24 10:00:40|83187.7|83162.7|83190.2|83165.2|83195.7|83170.7|83187.7|83162.7|59
1621850450000|2021-05-24 10:00:50|83189.7|83164.7|83192.4|83167.4|83192.4|83167.4|83188.2|83163.2|40
1621850460000|2021-05-24 10:01:00|83195|83170|83195.1|83170.1|83197.3|83172.3|83194.7|83169.7|43
1621850470000|2021-05-24 10:01:10|83195|83170|83195.4|83170.4|83196.2|83171.2|83190.7|83165.7|45
1621850480000|2021-05-24 10:01:20|83195.5|83170.5|83192.3|83167.3|83195.5|83170.5|83192.1|83167.1|36
1621850490000|2021-05-24 10:01:30|83192.2|83167.2|83193.6|83168.6|83194.5|83169.5|83186.1|83161.1|58
1621850500000|2021-05-24 10:01:40|83193.5|83168.5|83195.4|83170.4|83197.1|83172.1|83190.1|83165.1|61
1621850510000|2021-05-24 10:01:50|83195.7|83170.7|83202|83177|83202.7|83177.7|83194|83169|53
1621850520000|2021-05-24 10:02:00|83200.8|83175.8|83215.2|83190.2|83215.7|83190.7|83200.8|83175.8|55
1621850530000|2021-05-24 10:02:10|83214|83189|83215.8|83190.8|83217.3|83192.3|83212.7|83187.7|47
1621850540000|2021-05-24 10:02:20|83216.5|83191.5|83219|83194|83221.8|83196.8|83216.5|83191.5|47
1621850550000|2021-05-24 10:02:30|83219.1|83194.1|83206.3|83181.3|83219.2|83194.2|83206.3|83181.3|40
1621850560000|2021-05-24 10:02:40|83206.6|83181.6|83206.2|83181.2|83206.9|83181.9|83202.8|83177.8|50
1621850570000|2021-05-24 10:02:50|83206.1|83181.1|83207.4|83182.4|83207.4|83182.4|83205.2|83180.2|25
1621850580000|2021-05-24 10:03:00|83207.3|83182.3|83205.4|83180.4|83211.2|83186.2|83204.2|83179.2|55
1621850590000|2021-05-24 10:03:10|83205.6|83180.6|83209.3|83184.3|83209.3|83184.3|83201.9|83176.9|47
1621850600000|2021-05-24 10:03:20|83210|83185|83208.1|83183.1|83212.3|83187.3|83207.8|83182.8|45
1621850610000|2021-05-24 10:03:30|83208|83183|83202.8|83177.8|83209.3|83184.3|83202.6|83177.6|40
1621850620000|2021-05-24 10:03:40|83202.7|83177.7|83205.2|83180.2|83205.2|83180.2|83202.7|83177.7|25
1621850630000|2021-05-24 10:03:50|83205.1|83180.1|83202.3|83177.3|83205.3|83180.3|83201.5|83176.5|25
1621850640000|2021-05-24 10:04:00|83202.1|83177.1|83197.8|83172.8|83202.6|83177.6|83196.7|83171.7|36
1621850650000|2021-05-24 10:04:10|83197.6|83172.6|83189|83164|83197.9|83172.9|83187.5|83162.5|42
1621850660000|2021-05-24 10:04:20|83188.7|83163.7|83184.3|83159.3|83188.8|83163.8|83184|83159|36
1621850670000|2021-05-24 10:04:30|83184.1|83159.1|83175.3|83150.3|83184.1|83159.1|83166.4|83141.4|72
1621850680000|2021-05-24 10:04:40|83174.9|83149.9|83164.4|83139.4|83175.7|83150.7|83164.4|83139.4|65
1621850690000|2021-05-24 10:04:50|83163.7|83138.7|83171.1|83146.1|83178.1|83153.1|83162.5|83137.5|63
1621850700000|2021-05-24 10:05:00|83170.6|83145.6|83170.8|83145.8|83173|83148|83168.3|83143.3|43
1621850710000|2021-05-24 10:05:10|83170.9|83145.9|83170.5|83145.5|83172.7|83147.7|83166.9|83141.9|53
1621850720000|2021-05-24 10:05:20|83170.4|83145.4|83175.1|83150.1|83178.1|83153.1|83170.4|83145.4|57
1621850730000|2021-05-24 10:05:30|83175.2|83150.2|83170.9|83145.9|83175.2|83150.2|83169.5|83144.5|35
1621850740000|2021-05-24 10:05:40|83169.8|83144.8|83172|83147|83172.3|83147.3|83169.8|83144.8|36
1621850750000|2021-05-24 10:05:50|83172.6|83147.6|83174.2|83149.2|83174.4|83149.4|83171.9|83146.9|33
1621850760000|2021-05-24 10:06:00|83173.4|83148.4|83178.6|83153.6|83178.8|83153.8|83172.4|83147.4|54
1621850770000|2021-05-24 10:06:10|83178.9|83153.9|83177.3|83152.3|83179.1|83154.1|83175.3|83150.3|41
1621850780000|2021-05-24 10:06:20|83177.4|83152.4|83179.7|83154.7|83180.3|83155.3|83174.3|83149.3|49
1621850790000|2021-05-24 10:06:30|83179.6|83154.6|83175.8|83150.8|83183.8|83158.8|83173.6|83148.6|41
1621850800000|2021-05-24 10:06:40|83175.4|83150.4|83174.5|83149.5|83175.5|83150.5|83170.2|83145.2|37
1621850810000|2021-05-24 10:06:50|83174.7|83149.7|83183.4|83158.4|83184.2|83159.2|83174.7|83149.7|42
1621850820000|2021-05-24 10:07:00|83183.7|83158.7|83177.2|83152.2|83184.3|83159.3|83177.2|83152.2|48
1621850830000|2021-05-24 10:07:10|83177.5|83152.5|83179.7|83154.7|83180.1|83155.1|83177.5|83152.5|39
1621850840000|2021-05-24 10:07:20|83178.7|83153.7|83179.9|83154.9|83180.1|83155.1|83177.6|83152.6|24
1621850850000|2021-05-24 10:07:30|83179.8|83154.8|83181.1|83156.1|83181.3|83156.3|83178|83153|24
1621850860000|2021-05-24 10:07:40|83181.3|83156.3|83204.7|83179.7|83206.9|83181.9|83180.9|83155.9|57
1621850870000|2021-05-24 10:07:50|83204.8|83179.8|83200.1|83175.1|83204.8|83179.8|83199.8|83174.8|48
1621850880000|2021-05-24 10:08:00|83198.8|83173.8|83193.6|83168.6|83198.8|83173.8|83193.4|83168.4|39
1621850890000|2021-05-24 10:08:10|83193.7|83168.7|83185.8|83160.8|83193.7|83168.7|83181.5|83156.5|49
1621850900000|2021-05-24 10:08:20|83185.4|83160.4|83192.2|83167.2|83196.5|83171.5|83185.2|83160.2|44
1621850910000|2021-05-24 10:08:30|83192.1|83167.1|83191.3|83166.3|83192.6|83167.6|83188.6|83163.6|41
1621850920000|2021-05-24 10:08:40|83191|83166|83189.1|83164.1|83191|83166|83185.3|83160.3|43
1621850930000|2021-05-24 10:08:50|83189.2|83164.2|83187.8|83162.8|83189.2|83164.2|83186.9|83161.9|28
1621850940000|2021-05-24 10:09:00|83187.7|83162.7|83189.5|83164.5|83190.6|83165.6|83185.5|83160.5|32
1621850950000|2021-05-24 10:09:10|83190.1|83165.1|83195.2|83170.2|83197.4|83172.4|83190.1|83165.1|34
1621850960000|2021-05-24 10:09:20|83195.6|83170.6|83191.8|83166.8|83195.6|83170.6|83190.9|83165.9|34
1621850970000|2021-05-24 10:09:30|83191.5|83166.5|83193.6|83168.6|83195.2|83170.2|83190.8|83165.8|40
1621850980000|2021-05-24 10:09:40|83193.7|83168.7|83172.9|83147.9|83194.2|83169.2|83172.9|83147.9|42
1621850990000|2021-05-24 10:09:50|83172.8|83147.8|83181.6|83156.6|83184.5|83159.5|83169.9|83144.9|52
1621851000000|2021-05-24 10:10:00|83181.7|83156.7|83172.3|83147.3|83185.1|83160.1|83169.5|83144.5|56
1621851010000|2021-05-24 10:10:10|83171.4|83146.4|83176.9|83151.9|83179.3|83154.3|83169.6|83144.6|54
1621851020000|2021-05-24 10:10:20|83177.8|83152.8|83167.6|83142.6|83177.8|83152.8|83166.2|83141.2|64
1621851030000|2021-05-24 10:10:30|83167.1|83142.1|83165.9|83140.9|83167.6|83142.6|83161.2|83136.2|41
1621851040000|2021-05-24 10:10:40|83166.3|83141.3|83164.5|83139.5|83167.5|83142.5|83160.4|83135.4|33
1621851050000|2021-05-24 10:10:50|83165.1|83140.1|83163.5|83138.5|83165.3|83140.3|83161.8|83136.8|44
1621851060000|2021-05-24 10:11:00|83163|83138|83163|83138|83165.9|83140.9|83162.4|83137.4|43
1621851070000|2021-05-24 10:11:10|83166.6|83141.6|83168.9|83143.9|83170.1|83145.1|83166.4|83141.4|40
1621851080000|2021-05-24 10:11:20|83168.6|83143.6|83167.9|83142.9|83168.7|83143.7|83166.8|83141.8|31
1621851090000|2021-05-24 10:11:30|83167.7|83142.7|83169.8|83144.8|83172.4|83147.4|83167.6|83142.6|39
1621851100000|2021-05-24 10:11:40|83170|83145|83176.9|83151.9|83177.2|83152.2|83170|83145|47
1621851110000|2021-05-24 10:11:50|83177.1|83152.1|83169.2|83144.2|83180.7|83155.7|83168|83143|53
1621851120000|2021-05-24 10:12:00|83169.4|83144.4|83166.3|83141.3|83172.3|83147.3|83165.8|83140.8|63
1621851130000|2021-05-24 10:12:10|83165.4|83140.4|83165.7|83140.7|83167.8|83142.8|83163.8|83138.8|50
1621851140000|2021-05-24 10:12:20|83166.6|83141.6|83169.4|83144.4|83172|83147|83166.4|83141.4|43
1621851150000|2021-05-24 10:12:30|83167.2|83142.2|83165.8|83140.8|83168.2|83143.2|83165.7|83140.7|43
1621851160000|2021-05-24 10:12:40|83166.3|83141.3|83164.1|83139.1|83167.5|83142.5|83162.6|83137.6|32
1621851170000|2021-05-24 10:12:50|83165.5|83140.5|83169.1|83144.1|83171|83146|83162.6|83137.6|40
1621851180000|2021-05-24 10:13:00|83168|83143|83179.6|83154.6|83181.1|83156.1|83167.4|83142.4|54
1621851190000|2021-05-24 10:13:10|83179.5|83154.5|83178.8|83153.8|83181.4|83156.4|83176|83151|55
1621851200000|2021-05-24 10:13:20|83179.3|83154.3|83172|83147|83181.1|83156.1|83170|83145|54
1621851210000|2021-05-24 10:13:30|83172.5|83147.5|83171.2|83146.2|83172.8|83147.8|83169.8|83144.8|51
1621851220000|2021-05-24 10:13:40|83171.1|83146.1|83171|83146|83171.1|83146.1|83168.4|83143.4|39
1621851230000|2021-05-24 10:13:50|83171.2|83146.2|83181.3|83156.3|83181.4|83156.4|83169.7|83144.7|44
1621851240000|2021-05-24 10:14:00|83181.4|83156.4|83178.8|83153.8|83181.5|83156.5|83178.8|83153.8|54
1621851250000|2021-05-24 10:14:10|83178.9|83153.9|83181.6|83156.6|83181.9|83156.9|83177.6|83152.6|42
1621851260000|2021-05-24 10:14:20|83181.4|83156.4|83186|83161|83187.9|83162.9|83181.3|83156.3|52
1621851270000|2021-05-24 10:14:30|83186.3|83161.3|83192|83167|83194.6|83169.6|83186.2|83161.2|51
1621851280000|2021-05-24 10:14:40|83192.1|83167.1|83190.1|83165.1|83192.5|83167.5|83190.1|83165.1|40
1621851290000|2021-05-24 10:14:50|83190|83165|83197.7|83172.7|83197.9|83172.9|83189.9|83164.9|47
1621851300000|2021-05-24 10:15:00|83197.9|83172.9|83183.3|83158.3|83198.2|83173.2|83182.6|83157.6|69
1621851310000|2021-05-24 10:15:10|83180.6|83155.6|83177.9|83152.9|83180.7|83155.7|83177.8|83152.8|31
1621851320000|2021-05-24 10:15:20|83178.2|83153.2|83180.4|83155.4|83180.9|83155.9|83175.4|83150.4|51
1621851330000|2021-05-24 10:15:30|83179.4|83154.4|83182.4|83157.4|83185.1|83160.1|83179.4|83154.4|50
1621851340000|2021-05-24 10:15:40|83182.5|83157.5|83164.5|83139.5|83182.5|83157.5|83163.7|83138.7|52
1621851350000|2021-05-24 10:15:50|83164.1|83139.1|83161.2|83136.2|83164.5|83139.5|83159.6|83134.6|58
1621851360000|2021-05-24 10:16:00|83160.6|83135.6|83161.9|83136.9|83161.9|83136.9|83159.9|83134.9|32
1621851370000|2021-05-24 10:16:10|83161.2|83136.2|83161.4|83136.4|83162|83137|83160.7|83135.7|28
1621851380000|2021-05-24 10:16:20|83161.2|83136.2|83163.2|83138.2|83163.2|83138.2|83159.4|83134.4|29
1621851390000|2021-05-24 10:16:30|83162.9|83137.9|83166.9|83141.9|83167.6|83142.6|83162.9|83137.9|41
1621851400000|2021-05-24 10:16:40|83167.2|83142.2|83164.3|83139.3|83167.2|83142.2|83163|83138|49
1621851410000|2021-05-24 10:16:50|83163.8|83138.8|83163.3|83138.3|83165.6|83140.6|83162.8|83137.8|51
1621851420000|2021-05-24 10:17:00|83163.8|83138.8|83159.7|83134.7|83164.9|83139.9|83157.7|83132.7|59
1621851430000|2021-05-24 10:17:10|83159.9|83134.9|83158.1|83133.1|83160.3|83135.3|83157|83132|39
1621851440000|2021-05-24 10:17:20|83159|83134|83169.9|83144.9|83169.9|83144.9|83156.2|83131.2|49
1621851450000|2021-05-24 10:17:30|83169.1|83144.1|83167.4|83142.4|83170.1|83145.1|83167.4|83142.4|33
1621851460000|2021-05-24 10:17:40|83167.7|83142.7|83166.7|83141.7|83169.5|83144.5|83165.6|83140.6|37
1621851470000|2021-05-24 10:17:50|83166.6|83141.6|83177.8|83152.8|83177.9|83152.9|83165.1|83140.1|49
1621851480000|2021-05-24 10:18:00|83178|83153|83176.5|83151.5|83182.9|83157.9|83174.1|83149.1|56
1621851490000|2021-05-24 10:18:10|83176.6|83151.6|83172|83147|83176.6|83151.6|83172|83147|37
1621851500000|2021-05-24 10:18:20|83172.7|83147.7|83169.4|83144.4|83172.9|83147.9|83168.7|83143.7|38
1621851510000|2021-05-24 10:18:30|83168.9|83143.9|83180.3|83155.3|83180.6|83155.6|83168.1|83143.1|49
1621851520000|2021-05-24 10:18:40|83180.5|83155.5|83176.9|83151.9|83181.5|83156.5|83176.7|83151.7|36
1621851530000|2021-05-24 10:18:50|83176.7|83151.7|83178.8|83153.8|83180.2|83155.2|83176.3|83151.3|35
1621851540000|2021-05-24 10:19:00|83179.9|83154.9|83186.7|83161.7|83186.7|83161.7|83179.1|83154.1|44
1621851550000|2021-05-24 10:19:10|83186.5|83161.5|83188.8|83163.8|83189.3|83164.3|83185.9|83160.9|39
1621851560000|2021-05-24 10:19:20|83189.2|83164.2|83195.3|83170.3|83196.6|83171.6|83188.7|83163.7|46
1621851570000|2021-05-24 10:19:30|83195|83170|83193.9|83168.9|83197.7|83172.7|83191.9|83166.9|51
1621851580000|2021-05-24 10:19:40|83194.3|83169.3|83203.8|83178.8|83207.6|83182.6|83193.7|83168.7|61
1621851590000|2021-05-24 10:19:50|83206|83181|83202.8|83177.8|83206|83181|83202.7|83177.7|27
1621851600000|2021-05-24 10:20:00|83202.9|83177.9|83210.6|83185.6|83211.5|83186.5|83202.1|83177.1|50
1621851610000|2021-05-24 10:20:10|83210.4|83185.4|83211.6|83186.6|83211.7|83186.7|83207.1|83182.1|51
1621851620000|2021-05-24 10:20:20|83211.4|83186.4|83213.9|83188.9|83215|83190|83209.9|83184.9|57
1621851630000|2021-05-24 10:20:30|83214.5|83189.5|83215|83190|83217.7|83192.7|83213.8|83188.8|50
1621851640000|2021-05-24 10:20:40|83215.1|83190.1|83221.7|83196.7|83222|83197|83214.4|83189.4|40
1621851650000|2021-05-24 10:20:50|83221.9|83196.9|83217.7|83192.7|83225.3|83200.3|83216.4|83191.4|43
1621851660000|2021-05-24 10:21:00|83217.6|83192.6|83205|83180|83218.1|83193.1|83203.1|83178.1|49
1621851670000|2021-05-24 10:21:10|83205.4|83180.4|83206|83181|83206.2|83181.2|83203.1|83178.1|46
1621851680000|2021-05-24 10:21:20|83205.8|83180.8|83206|83181|83210|83185|83203.3|83178.3|47
1621851690000|2021-05-24 10:21:30|83204.1|83179.1|83194.7|83169.7|83204.2|83179.2|83191.6|83166.6|57
1621851700000|2021-05-24 10:21:40|83194.6|83169.6|83185.6|83160.6|83195.2|83170.2|83185.2|83160.2|35
1621851710000|2021-05-24 10:21:50|83185.5|83160.5|83196.1|83171.1|83197|83172|83182.7|83157.7|46
1621851720000|2021-05-24 10:22:00|83196|83171|83202.6|83177.6|83203.7|83178.7|83195.8|83170.8|44
1621851730000|2021-05-24 10:22:10|83202.4|83177.4|83198.6|83173.6|83202.5|83177.5|83197.8|83172.8|40
1621851740000|2021-05-24 10:22:20|83199.3|83174.3|83196.3|83171.3|83201.2|83176.2|83195.3|83170.3|39
1621851750000|2021-05-24 10:22:30|83197.1|83172.1|83196.3|83171.3|83197.5|83172.5|83195.6|83170.6|29
1621851760000|2021-05-24 10:22:40|83195.7|83170.7|83193.1|83168.1|83197|83172|83192.4|83167.4|27
1621851770000|2021-05-24 10:22:50|83193|83168|83192.5|83167.5|83193.1|83168.1|83191.8|83166.8|31
1621851780000|2021-05-24 10:23:00|83192.4|83167.4|83193.4|83168.4|83194|83169|83188.8|83163.8|63
1621851790000|2021-05-24 10:23:10|83192.9|83167.9|83188.8|83163.8|83193.5|83168.5|83186.9|83161.9|57
1621851800000|2021-05-24 10:23:20|83189|83164|83190.7|83165.7|83193.4|83168.4|83188.7|83163.7|41
1621851810000|2021-05-24 10:23:30|83190.8|83165.8|83199.9|83174.9|83203.7|83178.7|83189|83164|55
1621851820000|2021-05-24 10:23:40|83199.6|83174.6|83203.1|83178.1|83203.8|83178.8|83199.6|83174.6|46
1621851830000|2021-05-24 10:23:50|83203|83178|83184.1|83159.1|83203.1|83178.1|83182.9|83157.9|47
1621851840000|2021-05-24 10:24:00|83184.3|83159.3|83183|83158|83187.1|83162.1|83183|83158|39
1621851850000|2021-05-24 10:24:10|83183.2|83158.2|83181.5|83156.5|83185.1|83160.1|83181.5|83156.5|27
1621851860000|2021-05-24 10:24:20|83180.9|83155.9|83181.1|83156.1|83186.4|83161.4|83178.5|83153.5|51
1621851870000|2021-05-24 10:24:30|83181.2|83156.2|83175.9|83150.9|83181.6|83156.6|83173.8|83148.8|39
1621851880000|2021-05-24 10:24:40|83176.1|83151.1|83178.4|83153.4|83181|83156|83175.1|83150.1|36
1621851890000|2021-05-24 10:24:50|83178.9|83153.9|83175.1|83150.1|83179.7|83154.7|83174.7|83149.7|35
1621851900000|2021-05-24 10:25:00|83176.7|83151.7|83178.8|83153.8|83180|83155|83174.8|83149.8|46
1621851910000|2021-05-24 10:25:10|83178.9|83153.9|83176|83151|83180.5|83155.5|83175.9|83150.9|50
1621851920000|2021-05-24 10:25:20|83176.2|83151.2|83171.1|83146.1|83176.3|83151.3|83170.5|83145.5|30
1621851930000|2021-05-24 10:25:30|83170.9|83145.9|83171.3|83146.3|83172.6|83147.6|83170.6|83145.6|31
1621851940000|2021-05-24 10:25:40|83171.5|83146.5|83182.3|83157.3|83183.8|83158.8|83170|83145|63
1621851950000|2021-05-24 10:25:50|83182.4|83157.4|83182.3|83157.3|83183.1|83158.1|83178.9|83153.9|55
1621851960000|2021-05-24 10:26:00|83182.2|83157.2|83180.6|83155.6|83185.7|83160.7|83179.7|83154.7|42
1621851970000|2021-05-24 10:26:10|83180.5|83155.5|83187|83162|83187.2|83162.2|83177.5|83152.5|62
1621851980000|2021-05-24 10:26:20|83186.4|83161.4|83191.4|83166.4|83192|83167|83186.4|83161.4|54
1621851990000|2021-05-24 10:26:30|83189.6|83164.6|83190|83165|83193.4|83168.4|83188.8|83163.8|57
1621852000000|2021-05-24 10:26:40|83191.3|83166.3|83190.2|83165.2|83191.3|83166.3|83183|83158|55
1621852010000|2021-05-24 10:26:50|83191.3|83166.3|83194.8|83169.8|83194.8|83169.8|83188.9|83163.9|59
1621852020000|2021-05-24 10:27:00|83193.7|83168.7|83201.8|83176.8|83203.5|83178.5|83191.7|83166.7|61
1621852030000|2021-05-24 10:27:10|83201.7|83176.7|83204.9|83179.9|83207.8|83182.8|83201.6|83176.6|41
1621852040000|2021-05-24 10:27:20|83205.8|83180.8|83201.4|83176.4|83209.4|83184.4|83200.7|83175.7|45
1621852050000|2021-05-24 10:27:30|83201.3|83176.3|83199.4|83174.4|83201.3|83176.3|83194.9|83169.9|40
1621852060000|2021-05-24 10:27:40|83199.1|83174.1|83200.3|83175.3|83201.7|83176.7|83198.9|83173.9|33
1621852070000|2021-05-24 10:27:50|83201|83176|83200.7|83175.7|83201.6|83176.6|83200|83175|32
1621852080000|2021-05-24 10:28:00|83200.6|83175.6|83199.2|83174.2|83200.6|83175.6|83194.8|83169.8|42
1621852090000|2021-05-24 10:28:10|83199.5|83174.5|83196.7|83171.7|83199.8|83174.8|83196.7|83171.7|24
1621852100000|2021-05-24 10:28:20|83196.5|83171.5|83199.2|83174.2|83200.3|83175.3|83194.8|83169.8|38
1621852110000|2021-05-24 10:28:30|83199.1|83174.1|83193.9|83168.9|83199.4|83174.4|83193.9|83168.9|30
1621852120000|2021-05-24 10:28:40|83194.1|83169.1|83194.8|83169.8|83194.8|83169.8|83193.9|83168.9|28
1621852130000|2021-05-24 10:28:50|83194.7|83169.7|83194.2|83169.2|83194.8|83169.8|83189.9|83164.9|46
1621852140000|2021-05-24 10:29:00|83194.3|83169.3|83196.2|83171.2|83196.2|83171.2|83194.1|83169.1|30
1621852150000|2021-05-24 10:29:10|83196.7|83171.7|83195|83170|83196.9|83171.9|83193.5|83168.5|36
1621852160000|2021-05-24 10:29:20|83194.8|83169.8|83193.8|83168.8|83197.8|83172.8|83193.1|83168.1|42
1621852170000|2021-05-24 10:29:30|83194|83169|83191.8|83166.8|83194|83169|83190.9|83165.9|34
1621852180000|2021-05-24 10:29:40|83191.6|83166.6|83191.6|83166.6|83193.3|83168.3|83190.9|83165.9|28
1621852190000|2021-05-24 10:29:50|83191.7|83166.7|83187.1|83162.1|83191.7|83166.7|83187.1|83162.1|41
1621852200000|2021-05-24 10:30:00|83186.9|83161.9|83189.5|83164.5|83189.9|83164.9|83184.6|83159.6|47
1621852210000|2021-05-24 10:30:10|83189.4|83164.4|83186.7|83161.7|83189.4|83164.4|83183.4|83158.4|50
1621852220000|2021-05-24 10:30:20|83187.6|83162.6|83199.6|83174.6|83200.1|83175.1|83187.6|83162.6|48
1621852230000|2021-05-24 10:30:30|83198.6|83173.6|83197.5|83172.5|83199.7|83174.7|83197|83172|44
1621852240000|2021-05-24 10:30:40|83197.4|83172.4|83192.8|83167.8|83197.8|83172.8|83192.1|83167.1|43
1621852250000|2021-05-24 10:30:50|83193|83168|83192.8|83167.8|83195.4|83170.4|83192.1|83167.1|38
1621852260000|2021-05-24 10:31:00|83192.6|83167.6|83197.8|83172.8|83197.8|83172.8|83192.1|83167.1|45
1621852270000|2021-05-24 10:31:10|83197.5|83172.5|83201.3|83176.3|83201.5|83176.5|83196.1|83171.1|35
1621852280000|2021-05-24 10:31:20|83200.5|83175.5|83200.6|83175.6|83201.3|83176.3|83200.1|83175.1|20
1621852290000|2021-05-24 10:31:30|83200.2|83175.2|83206|83181|83206.5|83181.5|83199.5|83174.5|36
1621852300000|2021-05-24 10:31:40|83205.8|83180.8|83202|83177|83206|83181|83201.8|83176.8|39
1621852310000|2021-05-24 10:31:50|83202.7|83177.7|83205.2|83180.2|83205.3|83180.3|83202.4|83177.4|24
1621852320000|2021-05-24 10:32:00|83205.4|83180.4|83218.8|83193.8|83219|83194|83205.2|83180.2|49
1621852330000|2021-05-24 10:32:10|83219|83194|83215.2|83190.2|83219|83194|83215.2|83190.2|40
1621852340000|2021-05-24 10:32:20|83214.5|83189.5|83220.4|83195.4|83220.4|83195.4|83214.2|83189.2|32
1621852350000|2021-05-24 10:32:30|83218.4|83193.4|83215.4|83190.4|83219.3|83194.3|83215.1|83190.1|39
1621852360000|2021-05-24 10:32:40|83215.7|83190.7|83215.5|83190.5|83226.3|83201.3|83215.3|83190.3|48
1621852370000|2021-05-24 10:32:50|83215.3|83190.3|83220.9|83195.9|83220.9|83195.9|83207.7|83182.7|55
1621852380000|2021-05-24 10:33:00|83222.1|83197.1|83223.8|83198.8|83224|83199|83220.5|83195.5|44
1621852390000|2021-05-24 10:33:10|83223.3|83198.3|83209.7|83184.7|83223.4|83198.4|83208.5|83183.5|45
1621852400000|2021-05-24 10:33:20|83209.4|83184.4|83214.1|83189.1|83216.6|83191.6|83209.4|83184.4|47
1621852410000|2021-05-24 10:33:30|83214.4|83189.4|83210.9|83185.9|83215.9|83190.9|83210.9|83185.9|30
1621852420000|2021-05-24 10:33:40|83210.4|83185.4|83222.8|83197.8|83224.6|83199.6|83209.9|83184.9|57
1621852430000|2021-05-24 10:33:50|83222.7|83197.7|83223|83198|83223.6|83198.6|83222.2|83197.2|28
1621852440000|2021-05-24 10:34:00|83222.8|83197.8|83210.3|83185.3|83223.1|83198.1|83208.4|83183.4|45
1621852450000|2021-05-24 10:34:10|83210.4|83185.4|83210.4|83185.4|83212|83187|83208.3|83183.3|48
1621852460000|2021-05-24 10:34:20|83210.8|83185.8|83209.5|83184.5|83210.8|83185.8|83203.5|83178.5|44
1621852470000|2021-05-24 10:34:30|83208.7|83183.7|83213.9|83188.9|83216.2|83191.2|83207.8|83182.8|43
1621852480000|2021-05-24 10:34:40|83214.1|83189.1|83218.8|83193.8|83218.9|83193.9|83212.5|83187.5|46
1621852490000|2021-05-24 10:34:50|83219|83194|83222.1|83197.1|83222.8|83197.8|83219|83194|39
1621852500000|2021-05-24 10:35:00|83217.7|83192.7|83195.8|83170.8|83217.7|83192.7|83195.7|83170.7|50
1621852510000|2021-05-24 10:35:10|83194.4|83169.4|83206.8|83181.8|83207.5|83182.5|83190.8|83165.8|49
1621852520000|2021-05-24 10:35:20|83207.1|83182.1|83209.2|83184.2|83210.3|83185.3|83205.8|83180.8|38
1621852530000|2021-05-24 10:35:30|83209.5|83184.5|83200.4|83175.4|83216.1|83191.1|83198.3|83173.3|52
1621852540000|2021-05-24 10:35:40|83200.1|83175.1|83204.9|83179.9|83209.3|83184.3|83197.4|83172.4|37
1621852550000|2021-05-24 10:35:50|83204.8|83179.8|83205.6|83180.6|83206.6|83181.6|83203.6|83178.6|22
1621852560000|2021-05-24 10:36:00|83205.1|83180.1|83212.5|83187.5|83216.6|83191.6|83204.9|83179.9|48
1621852570000|2021-05-24 10:36:10|83211.7|83186.7|83205.5|83180.5|83214.8|83189.8|83204.4|83179.4|52
1621852580000|2021-05-24 10:36:20|83206.2|83181.2|83206.9|83181.9|83207.8|83182.8|83204.9|83179.9|42
1621852590000|2021-05-24 10:36:30|83207|83182|83198.4|83173.4|83207|83182|83197.5|83172.5|50
1621852600000|2021-05-24 10:36:40|83198|83173|83196.6|83171.6|83198.4|83173.4|83195|83170|39
1621852610000|2021-05-24 10:36:50|83196.7|83171.7|83211.1|83186.1|83212|83187|83196.1|83171.1|40
1621852620000|2021-05-24 10:37:00|83211|83186|83212.6|83187.6|83213.5|83188.5|83208.5|83183.5|45
1621852630000|2021-05-24 10:37:10|83211.7|83186.7|83202.8|83177.8|83213.4|83188.4|83202.5|83177.5|33
1621852640000|2021-05-24 10:37:20|83204|83179|83201.9|83176.9|83205.8|83180.8|83200.5|83175.5|39
1621852650000|2021-05-24 10:37:30|83202.4|83177.4|83197.8|83172.8|83203.2|83178.2|83194.4|83169.4|39
1621852660000|2021-05-24 10:37:40|83197.3|83172.3|83195.2|83170.2|83197.5|83172.5|83193.6|83168.6|39
1621852670000|2021-05-24 10:37:50|83193.9|83168.9|83192.2|83167.2|83194.2|83169.2|83190.6|83165.6|43
1621852680000|2021-05-24 10:38:00|83192.1|83167.1|83191.6|83166.6|83192.3|83167.3|83191.3|83166.3|19
1621852690000|2021-05-24 10:38:10|83192.1|83167.1|83192.8|83167.8|83194.1|83169.1|83190.5|83165.5|20
1621852700000|2021-05-24 10:38:20|83192.9|83167.9|83186.9|83161.9|83193.8|83168.8|83185.1|83160.1|36
1621852710000|2021-05-24 10:38:30|83186.8|83161.8|83192.4|83167.4|83192.4|83167.4|83186.6|83161.6|15
1621852720000|2021-05-24 10:38:40|83191.9|83166.9|83198.2|83173.2|83198.2|83173.2|83190.5|83165.5|46
1621852730000|2021-05-24 10:38:50|83198.6|83173.6|83193.9|83168.9|83203.6|83178.6|83193.9|83168.9|35
1621852740000|2021-05-24 10:39:00|83194.7|83169.7|83191.1|83166.1|83195.5|83170.5|83187.7|83162.7|34
1621852750000|2021-05-24 10:39:10|83190.9|83165.9|83187.8|83162.8|83193.9|83168.9|83187.3|83162.3|30
1621852760000|2021-05-24 10:39:20|83188|83163|83187.7|83162.7|83189.1|83164.1|83186.3|83161.3|36
1621852770000|2021-05-24 10:39:30|83187.6|83162.6|83188.3|83163.3|83188.9|83163.9|83187.4|83162.4|24
1621852780000|2021-05-24 10:39:40|83188.4|83163.4|83188.3|83163.3|83188.7|83163.7|83187.8|83162.8|17
1621852790000|2021-05-24 10:39:50|83188.1|83163.1|83188.3|83163.3|83189.5|83164.5|83187.3|83162.3|25
1621852800000|2021-05-24 10:40:00|83187.9|83162.9|83192.9|83167.9|83195.3|83170.3|83187.9|83162.9|22
1621852810000|2021-05-24 10:40:10|83194.4|83169.4|83180.8|83155.8|83194.4|83169.4|83180.6|83155.6|43
1621852820000|2021-05-24 10:40:20|83180.9|83155.9|83179|83154|83180.9|83155.9|83177.3|83152.3|33
1621852830000|2021-05-24 10:40:30|83178.7|83153.7|83177.4|83152.4|83178.7|83153.7|83175.9|83150.9|38
1621852840000|2021-05-24 10:40:40|83177.3|83152.3|83182.3|83157.3|83186.3|83161.3|83177.2|83152.2|54
1621852850000|2021-05-24 10:40:50|83182.2|83157.2|83185.1|83160.1|83185.8|83160.8|83178.3|83153.3|52
1621852860000|2021-05-24 10:41:00|83184.3|83159.3|83184.8|83159.8|83185.9|83160.9|83184.1|83159.1|37
1621852870000|2021-05-24 10:41:10|83184.7|83159.7|83187.5|83162.5|83187.5|83162.5|83184.6|83159.6|40
1621852880000|2021-05-24 10:41:20|83193.1|83168.1|83203.6|83178.6|83204.2|83179.2|83193.1|83168.1|46
1621852890000|2021-05-24 10:41:30|83203.2|83178.2|83200|83175|83203.7|83178.7|83199.8|83174.8|33
1621852900000|2021-05-24 10:41:40|83199.7|83174.7|83197|83172|83199.9|83174.9|83196.9|83171.9|35
1621852910000|2021-05-24 10:41:50|83197.1|83172.1|83196.2|83171.2|83200.4|83175.4|83195.2|83170.2|49
1621852920000|2021-05-24 10:42:00|83196|83171|83199.8|83174.8|83199.8|83174.8|83195.9|83170.9|42
1621852930000|2021-05-24 10:42:10|83199.2|83174.2|83197.9|83172.9|83200.3|83175.3|83195.8|83170.8|50
1621852940000|2021-05-24 10:42:20|83197.5|83172.5|83198.1|83173.1|83198.1|83173.1|83194.6|83169.6|49
1621852950000|2021-05-24 10:42:30|83198|83173|83195.5|83170.5|83198.4|83173.4|83194.7|83169.7|45
1621852960000|2021-05-24 10:42:40|83195.4|83170.4|83195.1|83170.1|83197|83172|83194.9|83169.9|28
1621852970000|2021-05-24 10:42:50|83195|83170|83198.1|83173.1|83198.1|83173.1|83194.7|83169.7|17
1621852980000|2021-05-24 10:43:00|83197.6|83172.6|83191|83166|83197.6|83172.6|83189.6|83164.6|53
1621852990000|2021-05-24 10:43:10|83191.6|83166.6|83190.5|83165.5|83192.4|83167.4|83188.9|83163.9|40
1621853000000|2021-05-24 10:43:20|83190|83165|83189.4|83164.4|83191.4|83166.4|83187.3|83162.3|37
1621853010000|2021-05-24 10:43:30|83188.2|83163.2|83189.7|83164.7|83190.4|83165.4|83187.7|83162.7|37
1621853020000|2021-05-24 10:43:40|83189.8|83164.8|83182|83157|83195.1|83170.1|83181.3|83156.3|58
1621853030000|2021-05-24 10:43:50|83180.9|83155.9|83179.4|83154.4|83182.3|83157.3|83178.6|83153.6|56
1621853040000|2021-05-24 10:44:00|83179.3|83154.3|83184|83159|83185.2|83160.2|83178.9|83153.9|49
1621853050000|2021-05-24 10:44:10|83184.2|83159.2|83178.4|83153.4|83185.5|83160.5|83178.3|83153.3|43
1621853060000|2021-05-24 10:44:20|83177.8|83152.8|83174.8|83149.8|83179.6|83154.6|83171.1|83146.1|44
1621853070000|2021-05-24 10:44:30|83174.6|83149.6|83169.3|83144.3|83174.6|83149.6|83169|83144|25
1621853080000|2021-05-24 10:44:40|83169.8|83144.8|83167.7|83142.7|83169.8|83144.8|83167|83142|28
1621853090000|2021-05-24 10:44:50|83167.5|83142.5|83171.2|83146.2|83171.2|83146.2|83167.2|83142.2|23
1621853100000|2021-05-24 10:45:00|83170.4|83145.4|83164.7|83139.7|83170.4|83145.4|83163.2|83138.2|50
1621853110000|2021-05-24 10:45:10|83164.8|83139.8|83176.7|83151.7|83177.5|83152.5|83164.8|83139.8|44
1621853120000|2021-05-24 10:45:20|83177|83152|83174.8|83149.8|83177.7|83152.7|83174.8|83149.8|29
1621853130000|2021-05-24 10:45:30|83175.4|83150.4|83175.8|83150.8|83176.9|83151.9|83174.7|83149.7|35
1621853140000|2021-05-24 10:45:40|83175.7|83150.7|83176.1|83151.1|83178|83153|83173.8|83148.8|43
1621853150000|2021-05-24 10:45:50|83176.2|83151.2|83178.1|83153.1|83181.9|83156.9|83176|83151|50
1621853160000|2021-05-24 10:46:00|83178.5|83153.5|83176.8|83151.8|83179.9|83154.9|83176.2|83151.2|40
1621853170000|2021-05-24 10:46:10|83176.9|83151.9|83177.8|83152.8|83177.8|83152.8|83176.5|83151.5|20
1621853180000|2021-05-24 10:46:20|83178.5|83153.5|83174.6|83149.6|83178.5|83153.5|83174|83149|38
1621853190000|2021-05-24 10:46:30|83174.3|83149.3|83177.7|83152.7|83177.7|83152.7|83173.7|83148.7|31
1621853200000|2021-05-24 10:46:40|83176.9|83151.9|83174.4|83149.4|83177.8|83152.8|83172.1|83147.1|44
1621853210000|2021-05-24 10:46:50|83174.1|83149.1|83176.1|83151.1|83179.5|83154.5|83172.4|83147.4|49
1621853220000|2021-05-24 10:47:00|83176.3|83151.3|83173.3|83148.3|83176.8|83151.8|83171|83146|43
1621853230000|2021-05-24 10:47:10|83172.9|83147.9|83176.2|83151.2|83176.4|83151.4|83167|83142|44
1621853240000|2021-05-24 10:47:20|83175.9|83150.9|83172|83147|83176|83151|83168|83143|53
1621853250000|2021-05-24 10:47:30|83171.9|83146.9|83172.4|83147.4|83173.7|83148.7|83171.5|83146.5|38
1621853260000|2021-05-24 10:47:40|83172.6|83147.6|83177.5|83152.5|83177.8|83152.8|83172.3|83147.3|37
1621853270000|2021-05-24 10:47:50|83177.4|83152.4|83176.8|83151.8|83178|83153|83176.4|83151.4|27
1621853280000|2021-05-24 10:48:00|83176.4|83151.4|83177|83152|83178.7|83153.7|83176.1|83151.1|27
1621853290000|2021-05-24 10:48:10|83177.4|83152.4|83178|83153|83178|83153|83175.5|83150.5|54
1621853300000|2021-05-24 10:48:20|83178.1|83153.1|83183.2|83158.2|83183.5|83158.5|83176.1|83151.1|48
1621853310000|2021-05-24 10:48:30|83183|83158|83184.4|83159.4|83185.3|83160.3|83182.9|83157.9|37
1621853320000|2021-05-24 10:48:40|83185.1|83160.1|83189.2|83164.2|83189.3|83164.3|83185.1|83160.1|50
1621853330000|2021-05-24 10:48:50|83189.1|83164.1|83186.2|83161.2|83189.6|83164.6|83186.2|83161.2|39
1621853340000|2021-05-24 10:49:00|83183.5|83158.5|83181.6|83156.6|83183.5|83158.5|83171|83146|45
1621853350000|2021-05-24 10:49:10|83181.7|83156.7|83181.5|83156.5|83182.3|83157.3|83180.7|83155.7|23
1621853360000|2021-05-24 10:49:20|83181.2|83156.2|83186.4|83161.4|83187.9|83162.9|83181.2|83156.2|21
1621853370000|2021-05-24 10:49:30|83186.1|83161.1|83180.9|83155.9|83187.2|83162.2|83179.1|83154.1|34
1621853380000|2021-05-24 10:49:40|83180.4|83155.4|83184.4|83159.4|83185.5|83160.5|83180.4|83155.4|33
1621853390000|2021-05-24 10:49:50|83184.1|83159.1|83182.8|83157.8|83184.1|83159.1|83181.8|83156.8|19
1621853400000|2021-05-24 10:50:00|83182.6|83157.6|83186.6|83161.6|83186.6|83161.6|83181.3|83156.3|42
1621853410000|2021-05-24 10:50:10|83187|83162|83187.2|83162.2|83188.3|83163.3|83186.3|83161.3|45
1621853420000|2021-05-24 10:50:20|83187.4|83162.4|83195|83170|83195.4|83170.4|83187.4|83162.4|49
1621853430000|2021-05-24 10:50:30|83195.2|83170.2|83194.7|83169.7|83196.5|83171.5|83194.4|83169.4|37
1621853440000|2021-05-24 10:50:40|83194.5|83169.5|83203.8|83178.8|83205.3|83180.3|83193.4|83168.4|57
1621853450000|2021-05-24 10:50:50|83204.2|83179.2|83203|83178|83205.8|83180.8|83202.5|83177.5|37
1621853460000|2021-05-24 10:51:00|83203.7|83178.7|83203.6|83178.6|83204.6|83179.6|83203.4|83178.4|27
1621853470000|2021-05-24 10:51:10|83203.9|83178.9|83207.6|83182.6|83207.8|83182.8|83203.9|83178.9|41
1621853480000|2021-05-24 10:51:20|83208.6|83183.6|83207|83182|83208.6|83183.6|83204|83179|44
1621853490000|2021-05-24 10:51:30|83206.7|83181.7|83206.3|83181.3|83207.3|83182.3|83205.6|83180.6|37
1621853500000|2021-05-24 10:51:40|83205.2|83180.2|83203.1|83178.1|83206.3|83181.3|83202.6|83177.6|27
1621853510000|2021-05-24 10:51:50|83203.3|83178.3|83185.3|83160.3|83203.3|83178.3|83184.7|83159.7|56
1621853520000|2021-05-24 10:52:00|83185.5|83160.5|83186.5|83161.5|83186.6|83161.6|83185.5|83160.5|24
1621853530000|2021-05-24 10:52:10|83186.3|83161.3|83183.7|83158.7|83187|83162|83183.6|83158.6|36
1621853540000|2021-05-24 10:52:20|83183.4|83158.4|83198.2|83173.2|83198.3|83173.3|83179.2|83154.2|51
1621853550000|2021-05-24 10:52:30|83197.6|83172.6|83198.4|83173.4|83200.3|83175.3|83197.6|83172.6|30
1621853560000|2021-05-24 10:52:40|83198.2|83173.2|83198.7|83173.7|83201.8|83176.8|83197.7|83172.7|33
1621853570000|2021-05-24 10:52:50|83198.9|83173.9|83198.6|83173.6|83200.5|83175.5|83198.1|83173.1|28
1621853580000|2021-05-24 10:53:00|83199.1|83174.1|83199.7|83174.7|83199.7|83174.7|83192.8|83167.8|49
1621853590000|2021-05-24 10:53:10|83199.5|83174.5|83194.4|83169.4|83202.1|83177.1|83194.4|83169.4|33
1621853600000|2021-05-24 10:53:20|83194.3|83169.3|83192.9|83167.9|83194.3|83169.3|83192.5|83167.5|25
1621853610000|2021-05-24 10:53:30|83193|83168|83185.5|83160.5|83193.2|83168.2|83185.5|83160.5|41
1621853620000|2021-05-24 10:53:40|83185.6|83160.6|83186.3|83161.3|83186.3|83161.3|83185.1|83160.1|34
1621853630000|2021-05-24 10:53:50|83186|83161|83183.3|83158.3|83186.9|83161.9|83183.3|83158.3|20
1621853640000|2021-05-24 10:54:00|83183|83158|83179.2|83154.2|83184.1|83159.1|83179.1|83154.1|37
1621853650000|2021-05-24 10:54:10|83179.8|83154.8|83178.7|83153.7|83181.1|83156.1|83178.7|83153.7|27
1621853660000|2021-05-24 10:54:20|83178.8|83153.8|83191.1|83166.1|83192.1|83167.1|83178.8|83153.8|53
1621853670000|2021-05-24 10:54:30|83190.8|83165.8|83190.9|83165.9|83192.3|83167.3|83189.9|83164.9|33
1621853680000|2021-05-24 10:54:40|83190.8|83165.8|83191.8|83166.8|83192|83167|83190.4|83165.4|34
1621853690000|2021-05-24 10:54:50|83191.7|83166.7|83192.6|83167.6|83193.5|83168.5|83191|83166|28
1621853700000|2021-05-24 10:55:00|83192.8|83167.8|83201.2|83176.2|83201.4|83176.4|83191.6|83166.6|50
1621853710000|2021-05-24 10:55:10|83201.6|83176.6|83201.3|83176.3|83202.5|83177.5|83200.5|83175.5|35
1621853720000|2021-05-24 10:55:20|83201.2|83176.2|83201.7|83176.7|83202.8|83177.8|83200.6|83175.6|25
1621853730000|2021-05-24 10:55:30|83201.4|83176.4|83201.4|83176.4|83205.2|83180.2|83201.2|83176.2|42
1621853740000|2021-05-24 10:55:40|83202.6|83177.6|83202.1|83177.1|83202.9|83177.9|83199.5|83174.5|40
1621853750000|2021-05-24 10:55:50|83202.3|83177.3|83201.2|83176.2|83202.7|83177.7|83200.7|83175.7|41
1621853760000|2021-05-24 10:56:00|83201.4|83176.4|83201.4|83176.4|83202.1|83177.1|83201|83176|29
1621853770000|2021-05-24 10:56:10|83201.6|83176.6|83199.1|83174.1|83206.3|83181.3|83199.1|83174.1|38
1621853780000|2021-05-24 10:56:20|83197.1|83172.1|83198.7|83173.7|83198.7|83173.7|83194.8|83169.8|32
1621853790000|2021-05-24 10:56:30|83197.4|83172.4|83196.7|83171.7|83198|83173|83195.3|83170.3|31
1621853800000|2021-05-24 10:56:40|83196.3|83171.3|83195.2|83170.2|83196.9|83171.9|83194.6|83169.6|35
1621853810000|2021-05-24 10:56:50|83195.3|83170.3|83196.7|83171.7|83197.4|83172.4|83194.7|83169.7|18
1621853820000|2021-05-24 10:57:00|83196.5|83171.5|83192.8|83167.8|83197|83172|83192.6|83167.6|36
1621853830000|2021-05-24 10:57:10|83193|83168|83195.8|83170.8|83196.4|83171.4|83192.6|83167.6|38
1621853840000|2021-05-24 10:57:20|83197.5|83172.5|83195.4|83170.4|83198.4|83173.4|83195.1|83170.1|38
1621853850000|2021-05-24 10:57:30|83195.3|83170.3|83200.3|83175.3|83204.6|83179.6|83195.3|83170.3|48
1621853860000|2021-05-24 10:57:40|83200.2|83175.2|83207.9|83182.9|83207.9|83182.9|83200.2|83175.2|43
1621853870000|2021-05-24 10:57:50|83207.8|83182.8|83204.4|83179.4|83208.5|83183.5|83202.8|83177.8|37
1621853880000|2021-05-24 10:58:00|83204.6|83179.6|83207.3|83182.3|83207.8|83182.8|83203.4|83178.4|51
1621853890000|2021-05-24 10:58:10|83206.9|83181.9|83207.5|83182.5|83208.5|83183.5|83203.9|83178.9|31
1621853900000|2021-05-24 10:58:20|83207.4|83182.4|83205.5|83180.5|83208.3|83183.3|83203.7|83178.7|48
1621853910000|2021-05-24 10:58:30|83205.8|83180.8|83206.5|83181.5|83208.5|83183.5|83203.7|83178.7|40
1621853920000|2021-05-24 10:58:40|83206.2|83181.2|83201.3|83176.3|83211.6|83186.6|83201.3|83176.3|49
1621853930000|2021-05-24 10:58:50|83201.9|83176.9|83207.4|83182.4|83209.8|83184.8|83201.9|83176.9|44
1621853940000|2021-05-24 10:59:00|83207.1|83182.1|83202.2|83177.2|83207.1|83182.1|83202.1|83177.1|38
1621853950000|2021-05-24 10:59:10|83202.1|83177.1|83206.5|83181.5|83207.3|83182.3|83201.8|83176.8|30
1621853960000|2021-05-24 10:59:20|83206.6|83181.6|83216.8|83191.8|83217.6|83192.6|83206.2|83181.2|40
1621853970000|2021-05-24 10:59:30|83215.6|83190.6|83220|83195|83220.8|83195.8|83215.4|83190.4|43
1621853980000|2021-05-24 10:59:40|83219.7|83194.7|83224|83199|83224|83199|83219|83194|41
1621853990000|2021-05-24 10:59:50|83224.5|83199.5|83216.3|83191.3|83226.4|83201.4|83213.8|83188.8|65
1621854000000|2021-05-24 11:00:00|83213.6|83188.6|83215.8|83190.8|83217.8|83192.8|83212|83187|50
1621854010000|2021-05-24 11:00:10|83216.6|83191.6|83214.4|83189.4|83216.8|83191.8|83208.9|83183.9|59
1621854020000|2021-05-24 11:00:20|83215|83190|83205.7|83180.7|83215|83190|83204.2|83179.2|57
1621854030000|2021-05-24 11:00:30|83206|83181|83199|83174|83209.1|83184.1|83198|83173|48
1621854040000|2021-05-24 11:00:40|83198.3|83173.3|83198.1|83173.1|83203.7|83178.7|83192.2|83167.2|48
1621854050000|2021-05-24 11:00:50|83198|83173|83202|83177|83204|83179|83198|83173|33
1621854060000|2021-05-24 11:01:00|83203.2|83178.2|83201.4|83176.4|83205.3|83180.3|83201.4|83176.4|43
1621854070000|2021-05-24 11:01:10|83201.5|83176.5|83204|83179|83205.7|83180.7|83200.4|83175.4|54
1621854080000|2021-05-24 11:01:20|83204.3|83179.3|83202.5|83177.5|83204.3|83179.3|83199.8|83174.8|30
1621854090000|2021-05-24 11:01:30|83202.1|83177.1|83201|83176|83202.7|83177.7|83200|83175|34
1621854100000|2021-05-24 11:01:40|83201.3|83176.3|83208.2|83183.2|83208.2|83183.2|83200.5|83175.5|46
1621854110000|2021-05-24 11:01:50|83207.9|83182.9|83217.9|83192.9|83218.6|83193.6|83207.7|83182.7|48
1621854120000|2021-05-24 11:02:00|83218.2|83193.2|83216.9|83191.9|83221.7|83196.7|83214.1|83189.1|54
1621854130000|2021-05-24 11:02:10|83216.6|83191.6|83228.6|83203.6|83228.6|83203.6|83215.4|83190.4|54
1621854140000|2021-05-24 11:02:20|83227.9|83202.9|83230.8|83205.8|83231.9|83206.9|83227|83202|51
1621854150000|2021-05-24 11:02:30|83229.8|83204.8|83227.1|83202.1|83230.3|83205.3|83224.5|83199.5|35
1621854160000|2021-05-24 11:02:40|83221.6|83196.6|83221.6|83196.6|83225.9|83200.9|83220.2|83195.2|28
1621854170000|2021-05-24 11:02:50|83222.8|83197.8|83219.7|83194.7|83225.5|83200.5|83219.7|83194.7|46
1621854180000|2021-05-24 11:03:00|83219.9|83194.9|83219.7|83194.7|83222.4|83197.4|83215.7|83190.7|35
1621854190000|2021-05-24 11:03:10|83219|83194|83215.9|83190.9|83222.2|83197.2|83214.6|83189.6|28
1621854200000|2021-05-24 11:03:20|83215.4|83190.4|83218.6|83193.6|83221.8|83196.8|83215.4|83190.4|30
1621854210000|2021-05-24 11:03:30|83219.4|83194.4|83219.2|83194.2|83221.5|83196.5|83216.7|83191.7|25
1621854220000|2021-05-24 11:03:40|83218.8|83193.8|83224.8|83199.8|83228.5|83203.5|83218|83193|22
1621854230000|2021-05-24 11:03:50|83225.2|83200.2|83228.9|83203.9|83228.9|83203.9|83225.2|83200.2|30
1621854240000|2021-05-24 11:04:00|83228.5|83203.5|83232|83207|83233.8|83208.8|83228.2|83203.2|51
1621854250000|2021-05-24 11:04:10|83232.1|83207.1|83231.9|83206.9|83232.6|83207.6|83231.5|83206.5|28
1621854260000|2021-05-24 11:04:20|83232.1|83207.1|83236.6|83211.6|83237.5|83212.5|83231.5|83206.5|37
1621854270000|2021-05-24 11:04:30|83236.2|83211.2|83237|83212|83237.1|83212.1|83235.3|83210.3|36
1621854280000|2021-05-24 11:04:40|83236.9|83211.9|83238|83213|83240.7|83215.7|83236.6|83211.6|43
1621854290000|2021-05-24 11:04:50|83237.7|83212.7|83238.6|83213.6|83240.1|83215.1|83237.6|83212.6|29
1621854300000|2021-05-24 11:05:00|83239|83214|83243.5|83218.5|83245.3|83220.3|83239|83214|39
1621854310000|2021-05-24 11:05:10|83242.9|83217.9|83231.2|83206.2|83243.8|83218.8|83225.1|83200.1|61
1621854320000|2021-05-24 11:05:20|83231.3|83206.3|83226.7|83201.7|83233|83208|83225|83200|51
1621854330000|2021-05-24 11:05:30|83229.2|83204.2|83226.3|83201.3|83229.2|83204.2|83225.4|83200.4|29
1621854340000|2021-05-24 11:05:40|83226.4|83201.4|83226.6|83201.6|83226.8|83201.8|83225.8|83200.8|26
1621854350000|2021-05-24 11:05:50|83226.3|83201.3|83226.2|83201.2|83226.9|83201.9|83225.8|83200.8|31
1621854360000|2021-05-24 11:06:00|83226.4|83201.4|83226.6|83201.6|83227.1|83202.1|83225|83200|30
1621854370000|2021-05-24 11:06:10|83225.8|83200.8|83236.7|83211.7|83237.2|83212.2|83224.5|83199.5|42
1621854380000|2021-05-24 11:06:20|83236.9|83211.9|83233.8|83208.8|83237.8|83212.8|83232.8|83207.8|49
1621854390000|2021-05-24 11:06:30|83233.5|83208.5|83234.6|83209.6|83234.6|83209.6|83232.6|83207.6|30
1621854400000|2021-05-24 11:06:40|83234.5|83209.5|83231.9|83206.9|83235.5|83210.5|83230.7|83205.7|30
1621854410000|2021-05-24 11:06:50|83232.2|83207.2|83230.3|83205.3|83233|83208|83229.4|83204.4|45
1621854420000|2021-05-24 11:07:00|83230.1|83205.1|83230|83205|83232.1|83207.1|83229.4|83204.4|35
1621854430000|2021-05-24 11:07:10|83230.3|83205.3|83230.2|83205.2|83230.8|83205.8|83229.9|83204.9|19
1621854440000|2021-05-24 11:07:20|83229.6|83204.6|83238.1|83213.1|83238.1|83213.1|83227.1|83202.1|46
1621854450000|2021-05-24 11:07:30|83237.7|83212.7|83254.3|83229.3|83254.9|83229.9|83237.7|83212.7|45
1621854460000|2021-05-24 11:07:40|83254.9|83229.9|83259.5|83234.5|83260.1|83235.1|83253.9|83228.9|48
1621854470000|2021-05-24 11:07:50|83259.2|83234.2|83261.5|83236.5|83261.5|83236.5|83259.2|83234.2|28
1621854480000|2021-05-24 11:08:00|83261.4|83236.4|83255.4|83230.4|83261.4|83236.4|83254.1|83229.1|39
1621854490000|2021-05-24 11:08:10|83254.5|83229.5|83253.8|83228.8|83257.4|83232.4|83252.6|83227.6|37
1621854500000|2021-05-24 11:08:20|83253.3|83228.3|83255.2|83230.2|83255.3|83230.3|83253.2|83228.2|36
1621854510000|2021-05-24 11:08:30|83255|83230|83256.4|83231.4|83257.1|83232.1|83253.5|83228.5|35
1621854520000|2021-05-24 11:08:40|83255.7|83230.7|83255.5|83230.5|83260.4|83235.4|83254.7|83229.7|48
1621854530000|2021-05-24 11:08:50|83256.4|83231.4|83262.1|83237.1|83262.9|83237.9|83256.4|83231.4|40
1621854540000|2021-05-24 11:09:00|83262.2|83237.2|83266.4|83241.4|83266.4|83241.4|83262|83237|37
1621854550000|2021-05-24 11:09:10|83266.1|83241.1|83262.4|83237.4|83266.3|83241.3|83260.4|83235.4|45
1621854560000|2021-05-24 11:09:20|83262.6|83237.6|83261.3|83236.3|83262.6|83237.6|83260.7|83235.7|37
1621854570000|2021-05-24 11:09:30|83261.4|83236.4|83266.8|83241.8|83267.7|83242.7|83261|83236|39
1621854580000|2021-05-24 11:09:40|83266.7|83241.7|83276.2|83251.2|83278|83253|83266.7|83241.7|45
1621854590000|2021-05-24 11:09:50|83276|83251|83273.6|83248.6|83280.5|83255.5|83272.1|83247.1|51
1621854600000|2021-05-24 11:10:00|83273.4|83248.4|83272.3|83247.3|83274.1|83249.1|83270.4|83245.4|40
1621854610000|2021-05-24 11:10:10|83272.2|83247.2|83270.6|83245.6|83274.3|83249.3|83270.5|83245.5|43
1621854620000|2021-05-24 11:10:20|83270.3|83245.3|83273.6|83248.6|83274|83249|83270.3|83245.3|37
1621854630000|2021-05-24 11:10:30|83273.8|83248.8|83272.6|83247.6|83274.2|83249.2|83272.3|83247.3|39
1621854640000|2021-05-24 11:10:40|83272.8|83247.8|83272.2|83247.2|83273.6|83248.6|83272.1|83247.1|26
1621854650000|2021-05-24 11:10:50|83272.3|83247.3|83275.4|83250.4|83277.2|83252.2|83271.9|83246.9|41
1621854660000|2021-05-24 11:11:00|83275.5|83250.5|83271.6|83246.6|83275.8|83250.8|83271.6|83246.6|28
1621854670000|2021-05-24 11:11:10|83271.5|83246.5|83274.2|83249.2|83275.3|83250.3|83271.2|83246.2|45
1621854680000|2021-05-24 11:11:20|83274.1|83249.1|83270.1|83245.1|83279.9|83254.9|83268.3|83243.3|52
1621854690000|2021-05-24 11:11:30|83270.4|83245.4|83269.8|83244.8|83271.8|83246.8|83269.8|83244.8|30
1621854700000|2021-05-24 11:11:40|83270|83245|83275.2|83250.2|83275.2|83250.2|83269.8|83244.8|34
1621854710000|2021-05-24 11:11:50|83275|83250|83273.2|83248.2|83275.1|83250.1|83272.1|83247.1|28
1621854720000|2021-05-24 11:12:00|83273.6|83248.6|83276.3|83251.3|83278.5|83253.5|83273.2|83248.2|35
1621854730000|2021-05-24 11:12:10|83277.2|83252.2|83286.5|83261.5|83286.6|83261.6|83275.3|83250.3|35
1621854740000|2021-05-24 11:12:20|83287.3|83262.3|83291.8|83266.8|83291.8|83266.8|83285.4|83260.4|34
1621854750000|2021-05-24 11:12:30|83287.8|83262.8|83291|83266|83291.7|83266.7|83281.9|83256.9|49
1621854760000|2021-05-24 11:12:40|83290.7|83265.7|83280.3|83255.3|83291.7|83266.7|83278.6|83253.6|48
1621854770000|2021-05-24 11:12:50|83279.7|83254.7|83278.6|83253.6|83280.1|83255.1|83278.3|83253.3|24
1621854780000|2021-05-24 11:13:00|83278.7|83253.7|83273.5|83248.5|83280.2|83255.2|83272.8|83247.8|27
1621854790000|2021-05-24 11:13:10|83273.7|83248.7|83269.8|83244.8|83273.8|83248.8|83269.3|83244.3|50
1621854800000|2021-05-24 11:13:20|83270.5|83245.5|83269.6|83244.6|83272.4|83247.4|83268.4|83243.4|39
1621854810000|2021-05-24 11:13:30|83269.5|83244.5|83269.7|83244.7|83269.7|83244.7|83268.6|83243.6|19
1621854820000|2021-05-24 11:13:40|83269.9|83244.9|83267.2|83242.2|83269.9|83244.9|83263.5|83238.5|44
1621854830000|2021-05-24 11:13:50|83267|83242|83265.8|83240.8|83268.5|83243.5|83263.7|83238.7|35
1621854840000|2021-05-24 11:14:00|83265.9|83240.9|83279.4|83254.4|83279.8|83254.8|83265.8|83240.8|43
1621854850000|2021-05-24 11:14:10|83279.2|83254.2|83275.6|83250.6|83279.9|83254.9|83270|83245|54
1621854860000|2021-05-24 11:14:20|83275.3|83250.3|83273.1|83248.1|83275.6|83250.6|83270.9|83245.9|24
1621854870000|2021-05-24 11:14:30|83272.9|83247.9|83274.8|83249.8|83275.9|83250.9|83272.4|83247.4|23
1621854880000|2021-05-24 11:14:40|83275.2|83250.2|83271.1|83246.1|83275.5|83250.5|83268.9|83243.9|52
1621854890000|2021-05-24 11:14:50|83273|83248|83264.3|83239.3|83273|83248|83263.8|83238.8|43
1621854900000|2021-05-24 11:15:00|83264.2|83239.2|83252.4|83227.4|83264.4|83239.4|83252.4|83227.4|51
1621854910000|2021-05-24 11:15:10|83252.9|83227.9|83254.2|83229.2|83254.5|83229.5|83252.5|83227.5|25
1621854920000|2021-05-24 11:15:20|83256.7|83231.7|83241.8|83216.8|83257.9|83232.9|83241.8|83216.8|51
1621854930000|2021-05-24 11:15:30|83241.9|83216.9|83237.6|83212.6|83243|83218|83236.5|83211.5|52
1621854940000|2021-05-24 11:15:40|83237.2|83212.2|83232.1|83207.1|83239.3|83214.3|83231.4|83206.4|42
1621854950000|2021-05-24 11:15:50|83232.2|83207.2|83233.9|83208.9|83235.2|83210.2|83230.7|83205.7|43
1621854960000|2021-05-24 11:16:00|83234.2|83209.2|83234.7|83209.7|83235.7|83210.7|83233.5|83208.5|19
1621854970000|2021-05-24 11:16:10|83235|83210|83238|83213|83239|83214|83234.8|83209.8|36
1621854980000|2021-05-24 11:16:20|83236.9|83211.9|83231.9|83206.9|83239.1|83214.1|83229.3|83204.3|45
1621854990000|2021-05-24 11:16:30|83231.5|83206.5|83236.4|83211.4|83237.4|83212.4|83231.5|83206.5|43
1621855000000|2021-05-24 11:16:40|83236.3|83211.3|83235.8|83210.8|83239.9|83214.9|83235.8|83210.8|21
1621855010000|2021-05-24 11:16:50|83237.3|83212.3|83234.5|83209.5|83237.3|83212.3|83229.6|83204.6|44
1621855020000|2021-05-24 11:17:00|83234.1|83209.1|83247.3|83222.3|83247.9|83222.9|83234.1|83209.1|52
1621855030000|2021-05-24 11:17:10|83247|83222|83255.6|83230.6|83256.3|83231.3|83243.1|83218.1|45
1621855040000|2021-05-24 11:17:20|83255.7|83230.7|83258.4|83233.4|83258.7|83233.7|83255.7|83230.7|42
1621855050000|2021-05-24 11:17:30|83258.2|83233.2|83257.6|83232.6|83259.2|83234.2|83257.1|83232.1|35
1621855060000|2021-05-24 11:17:40|83257.4|83232.4|83260.7|83235.7|83262|83237|83257.2|83232.2|29
1621855070000|2021-05-24 11:17:50|83260.9|83235.9|83260.5|83235.5|83260.9|83235.9|83259.3|83234.3|21
1621855080000|2021-05-24 11:18:00|83260.4|83235.4|83265.8|83240.8|83265.8|83240.8|83256.5|83231.5|33
1621855090000|2021-05-24 11:18:10|83265.9|83240.9|83265.1|83240.1|83268|83243|83265|83240|27
1621855100000|2021-05-24 11:18:20|83265.7|83240.7|83267.6|83242.6|83267.6|83242.6|83259.9|83234.9|48
1621855110000|2021-05-24 11:18:30|83267.7|83242.7|83265.2|83240.2|83269.1|83244.1|83264.1|83239.1|37
1621855120000|2021-05-24 11:18:40|83264.6|83239.6|83262.6|83237.6|83265.1|83240.1|83259.9|83234.9|32
1621855130000|2021-05-24 11:18:50|83262.1|83237.1|83267.2|83242.2|83270.3|83245.3|83260.8|83235.8|47
1621855140000|2021-05-24 11:19:00|83267.6|83242.6|83266.3|83241.3|83268.7|83243.7|83264.1|83239.1|38
1621855150000|2021-05-24 11:19:10|83265.9|83240.9|83269.1|83244.1|83269.9|83244.9|83265.7|83240.7|44
1621855160000|2021-05-24 11:19:20|83269.4|83244.4|83271.8|83246.8|83272.8|83247.8|83268.4|83243.4|36
1621855170000|2021-05-24 11:19:30|83271.7|83246.7|83269.3|83244.3|83273.3|83248.3|83268.3|83243.3|40
1621855180000|2021-05-24 11:19:40|83268.9|83243.9|83273.8|83248.8|83275.5|83250.5|83268.8|83243.8|35
1621855190000|2021-05-24 11:19:50|83273.7|83248.7|83274.1|83249.1|83275.8|83250.8|83273.3|83248.3|30
1621855200000|2021-05-24 11:20:00|83274|83249|83275|83250|83276.6|83251.6|83273.7|83248.7|37
1621855210000|2021-05-24 11:20:10|83274.8|83249.8|83275|83250|83280.9|83255.9|83274.7|83249.7|43
1621855220000|2021-05-24 11:20:20|83275.2|83250.2|83271.9|83246.9|83275.6|83250.6|83269|83244|56
1621855230000|2021-05-24 11:20:30|83271.5|83246.5|83273.5|83248.5|83273.5|83248.5|83270.9|83245.9|43
1621855240000|2021-05-24 11:20:40|83271.7|83246.7|83276.7|83251.7|83277.3|83252.3|83270.5|83245.5|41
1621855250000|2021-05-24 11:20:50|83273.3|83248.3|83267.8|83242.8|83274.9|83249.9|83264.6|83239.6|53
1621855260000|2021-05-24 11:21:00|83266.4|83241.4|83270.9|83245.9|83271|83246|83261.2|83236.2|45
1621855270000|2021-05-24 11:21:10|83270.3|83245.3|83270.3|83245.3|83278.2|83253.2|83270.1|83245.1|52
1621855280000|2021-05-24 11:21:20|83270.5|83245.5|83263.7|83238.7|83271.8|83246.8|83263.5|83238.5|50
1621855290000|2021-05-24 11:21:30|83263.5|83238.5|83263.1|83238.1|83264.4|83239.4|83260.4|83235.4|46
1621855300000|2021-05-24 11:21:40|83263.5|83238.5|83262.7|83237.7|83264.2|83239.2|83262|83237|43
1621855310000|2021-05-24 11:21:50|83262.6|83237.6|83264.5|83239.5|83265.5|83240.5|83262.3|83237.3|28
1621855320000|2021-05-24 11:22:00|83264.9|83239.9|83262.5|83237.5|83266.6|83241.6|83262.5|83237.5|49
1621855330000|2021-05-24 11:22:10|83261.9|83236.9|83259.1|83234.1|83262.8|83237.8|83258.6|83233.6|38
1621855340000|2021-05-24 11:22:20|83258.8|83233.8|83269|83244|83269.7|83244.7|83257.9|83232.9|39
1621855350000|2021-05-24 11:22:30|83270.4|83245.4|83266.5|83241.5|83270.4|83245.4|83265.4|83240.4|38
1621855360000|2021-05-24 11:22:40|83265.5|83240.5|83267.8|83242.8|83270.6|83245.6|83262.7|83237.7|38
1621855370000|2021-05-24 11:22:50|83269.4|83244.4|83273.6|83248.6|83273.7|83248.7|83267.9|83242.9|40
1621855380000|2021-05-24 11:23:00|83273|83248|83270.5|83245.5|83273.9|83248.9|83270.5|83245.5|36
1621855390000|2021-05-24 11:23:10|83271.5|83246.5|83277.9|83252.9|83281.4|83256.4|83271|83246|42
1621855400000|2021-05-24 11:23:20|83276.7|83251.7|83273.1|83248.1|83276.7|83251.7|83272.6|83247.6|37
1621855410000|2021-05-24 11:23:30|83272.9|83247.9|83276.4|83251.4|83276.9|83251.9|83272.9|83247.9|32
1621855420000|2021-05-24 11:23:40|83276.6|83251.6|83277.6|83252.6|83277.9|83252.9|83273.6|83248.6|28
1621855430000|2021-05-24 11:23:50|83279|83254|83271.2|83246.2|83281.9|83256.9|83269.5|83244.5|46
1621855440000|2021-05-24 11:24:00|83270.3|83245.3|83270.9|83245.9|83271.3|83246.3|83268.8|83243.8|32
1621855450000|2021-05-24 11:24:10|83270.7|83245.7|83275.8|83250.8|83281.4|83256.4|83269.3|83244.3|43
1621855460000|2021-05-24 11:24:20|83275.7|83250.7|83279.6|83254.6|83279.7|83254.7|83272|83247|43
1621855470000|2021-05-24 11:24:30|83279.4|83254.4|83272.5|83247.5|83280.6|83255.6|83270|83245|51
1621855480000|2021-05-24 11:24:40|83272.8|83247.8|83268.9|83243.9|83272.8|83247.8|83268.9|83243.9|34
1621855490000|2021-05-24 11:24:50|83267.7|83242.7|83262.6|83237.6|83272.8|83247.8|83262.5|83237.5|48
1621855500000|2021-05-24 11:25:00|83262.3|83237.3|83263.9|83238.9|83263.9|83238.9|83258.6|83233.6|35
1621855510000|2021-05-24 11:25:10|83265|83240|83269.8|83244.8|83269.8|83244.8|83264.4|83239.4|42
1621855520000|2021-05-24 11:25:20|83269.6|83244.6|83269.6|83244.6|83272.1|83247.1|83267.2|83242.2|40
1621855530000|2021-05-24 11:25:30|83270.3|83245.3|83271.9|83246.9|83272.8|83247.8|83269.2|83244.2|44
1621855540000|2021-05-24 11:25:40|83271.6|83246.6|83268.1|83243.1|83272.9|83247.9|83268.1|83243.1|45
1621855550000|2021-05-24 11:25:50|83267.6|83242.6|83269.1|83244.1|83269.7|83244.7|83267.6|83242.6|30
1621855560000|2021-05-24 11:26:00|83269.2|83244.2|83267.4|83242.4|83269.2|83244.2|83266.6|83241.6|31
1621855570000|2021-05-24 11:26:10|83267.5|83242.5|83271.9|83246.9|83272.6|83247.6|83265.6|83240.6|37
1621855580000|2021-05-24 11:26:20|83272|83247|83280.5|83255.5|83281.5|83256.5|83271.4|83246.4|65
1621855590000|2021-05-24 11:26:30|83279.5|83254.5|83273.5|83248.5|83279.5|83254.5|83272.8|83247.8|39
1621855600000|2021-05-24 11:26:40|83273.4|83248.4|83280|83255|83280.7|83255.7|83271.3|83246.3|49
1621855610000|2021-05-24 11:26:50|83280.3|83255.3|83275.8|83250.8|83280.3|83255.3|83274.9|83249.9|39
1621855620000|2021-05-24 11:27:00|83275.7|83250.7|83277.2|83252.2|83278.6|83253.6|83275.2|83250.2|40
1621855630000|2021-05-24 11:27:10|83277.1|83252.1|83276.4|83251.4|83280.8|83255.8|83276.2|83251.2|35
1621855640000|2021-05-24 11:27:20|83276.2|83251.2|83275.9|83250.9|83276.5|83251.5|83274.6|83249.6|33
1621855650000|2021-05-24 11:27:30|83276.1|83251.1|83281.2|83256.2|83281.2|83256.2|83274.1|83249.1|37
1621855660000|2021-05-24 11:27:40|83281.3|83256.3|83277.6|83252.6|83281.8|83256.8|83277.1|83252.1|37
1621855670000|2021-05-24 11:27:50|83276.9|83251.9|83280.5|83255.5|83280.7|83255.7|83274.5|83249.5|45
1621855680000|2021-05-24 11:28:00|83280.1|83255.1|83277.8|83252.8|83289.8|83264.8|83276.6|83251.6|50
1621855690000|2021-05-24 11:28:10|83277.3|83252.3|83277.7|83252.7|83279.4|83254.4|83274.9|83249.9|44
1621855700000|2021-05-24 11:28:20|83278|83253|83274|83249|83278.4|83253.4|83273.6|83248.6|38
1621855710000|2021-05-24 11:28:30|83274.5|83249.5|83283.8|83258.8|83283.8|83258.8|83274|83249|45
1621855720000|2021-05-24 11:28:40|83283.9|83258.9|83281.7|83256.7|83283.9|83258.9|83281|83256|32
1621855730000|2021-05-24 11:28:50|83281.8|83256.8|83285.1|83260.1|83285.1|83260.1|83281|83256|32
1621855740000|2021-05-24 11:29:00|83284.4|83259.4|83282.6|83257.6|83285.8|83260.8|83282.2|83257.2|41
1621855750000|2021-05-24 11:29:10|83282.3|83257.3|83280.6|83255.6|83288.8|83263.8|83280.6|83255.6|52
1621855760000|2021-05-24 11:29:20|83280.7|83255.7|83284.2|83259.2|83285.6|83260.6|83276.4|83251.4|55
1621855770000|2021-05-24 11:29:30|83283.8|83258.8|83284.3|83259.3|83286.8|83261.8|83283.4|83258.4|33
1621855780000|2021-05-24 11:29:40|83284|83259|83287.9|83262.9|83288.7|83263.7|83283.3|83258.3|29
1621855790000|2021-05-24 11:29:50|83288.2|83263.2|83289.2|83264.2|83289.2|83264.2|83288.2|83263.2|13
1621855800000|2021-05-24 11:30:00|83288.5|83263.5|83278.5|83253.5|83289.6|83264.6|83277.8|83252.8|58
1621855810000|2021-05-24 11:30:10|83279.1|83254.1|83281.9|83256.9|83282.1|83257.1|83276.6|83251.6|47
1621855820000|2021-05-24 11:30:20|83282.4|83257.4|83283.5|83258.5|83287.3|83262.3|83282.4|83257.4|50
1621855830000|2021-05-24 11:30:30|83284.1|83259.1|83286.1|83261.1|83287.6|83262.6|83283.1|83258.1|49
1621855840000|2021-05-24 11:30:40|83287.2|83262.2|83286.1|83261.1|83289.5|83264.5|83282.9|83257.9|41
1621855850000|2021-05-24 11:30:50|83285.3|83260.3|83288.7|83263.7|83288.7|83263.7|83285.3|83260.3|43
1621855860000|2021-05-24 11:31:00|83287.5|83262.5|83288.9|83263.9|83289.8|83264.8|83287.3|83262.3|26
1621855870000|2021-05-24 11:31:10|83289.8|83264.8|83286.3|83261.3|83291.8|83266.8|83285.6|83260.6|43
1621855880000|2021-05-24 11:31:20|83286.4|83261.4|83286.8|83261.8|83286.8|83261.8|83282.3|83257.3|42
1621855890000|2021-05-24 11:31:30|83285.3|83260.3|83288.1|83263.1|83289.6|83264.6|83285|83260|24
1621855900000|2021-05-24 11:31:40|83288.2|83263.2|83284.7|83259.7|83288.9|83263.9|83284.3|83259.3|31
1621855910000|2021-05-24 11:31:50|83284|83259|83285.9|83260.9|83286.9|83261.9|83283.4|83258.4|23
1621855920000|2021-05-24 11:32:00|83285.5|83260.5|83288.7|83263.7|83288.7|83263.7|83285.5|83260.5|15
1621855930000|2021-05-24 11:32:10|83288.9|83263.9|83288.7|83263.7|83291.4|83266.4|83288.7|83263.7|21
1621855940000|2021-05-24 11:32:20|83288.3|83263.3|83285.5|83260.5|83288.8|83263.8|83285.5|83260.5|22
1621855950000|2021-05-24 11:32:30|83285.4|83260.4|83290.5|83265.5|83291.6|83266.6|83284.4|83259.4|33
1621855960000|2021-05-24 11:32:40|83290.7|83265.7|83288.3|83263.3|83290.8|83265.8|83287.5|83262.5|36
1621855970000|2021-05-24 11:32:50|83288|83263|83279.8|83254.8|83288|83263|83277.3|83252.3|49
1621855980000|2021-05-24 11:33:00|83280.6|83255.6|83274.9|83249.9|83281.5|83256.5|83274.3|83249.3|25
1621855990000|2021-05-24 11:33:10|83275.2|83250.2|83281.3|83256.3|83281.6|83256.6|83269.9|83244.9|52
1621856000000|2021-05-24 11:33:20|83281.5|83256.5|83283.5|83258.5|83284.6|83259.6|83281.1|83256.1|41
1621856010000|2021-05-24 11:33:30|83282.5|83257.5|83277.5|83252.5|83285.4|83260.4|83277.5|83252.5|44
1621856020000|2021-05-24 11:33:40|83277.1|83252.1|83273.7|83248.7|83278.2|83253.2|83273.7|83248.7|38
1621856030000|2021-05-24 11:33:50|83273.5|83248.5|83270.8|83245.8|83274.1|83249.1|83268.7|83243.7|45
1621856040000|2021-05-24 11:34:00|83270.7|83245.7|83277.7|83252.7|83279|83254|83270.7|83245.7|45
1621856050000|2021-05-24 11:34:10|83277.4|83252.4|83280.9|83255.9|83282|83257|83277|83252|57
1621856060000|2021-05-24 11:34:20|83280.3|83255.3|83282.8|83257.8|83283|83258|83280.3|83255.3|30
1621856070000|2021-05-24 11:34:30|83281.9|83256.9|83273.8|83248.8|83281.9|83256.9|83273.5|83248.5|45
1621856080000|2021-05-24 11:34:40|83273|83248|83280.2|83255.2|83280.4|83255.4|83271.3|83246.3|38
1621856090000|2021-05-24 11:34:50|83279.9|83254.9|83280.5|83255.5|83281|83256|83279.9|83254.9|20
1621856100000|2021-05-24 11:35:00|83281|83256|83284.4|83259.4|83288.5|83263.5|83281|83256|45
1621856110000|2021-05-24 11:35:10|83285.5|83260.5|83281.2|83256.2|83285.5|83260.5|83281.1|83256.1|40
1621856120000|2021-05-24 11:35:20|83281.3|83256.3|83282.5|83257.5|83282.7|83257.7|83280|83255|23
1621856130000|2021-05-24 11:35:30|83282.7|83257.7|83280.1|83255.1|83282.7|83257.7|83279.9|83254.9|25
1621856140000|2021-05-24 11:35:40|83280.8|83255.8|83280.9|83255.9|83282|83257|83280.1|83255.1|24
1621856150000|2021-05-24 11:35:50|83280.7|83255.7|83287.6|83262.6|83288.4|83263.4|83280.7|83255.7|25
1621856160000|2021-05-24 11:36:00|83287.1|83262.1|83291.7|83266.7|83297.7|83272.7|83286.4|83261.4|53
1621856170000|2021-05-24 11:36:10|83293.2|83268.2|83287.1|83262.1|83303.7|83278.7|83287.1|83262.1|48
1621856180000|2021-05-24 11:36:20|83285.5|83260.5|83282.5|83257.5|83285.5|83260.5|83280.6|83255.6|28
1621856190000|2021-05-24 11:36:30|83282.8|83257.8|83280.8|83255.8|83282.8|83257.8|83277.2|83252.2|33
1621856200000|2021-05-24 11:36:40|83279|83254|83276.3|83251.3|83279.7|83254.7|83272.2|83247.2|41
1621856210000|2021-05-24 11:36:50|83276|83251|83272.8|83247.8|83276.1|83251.1|83272.3|83247.3|39
1621856220000|2021-05-24 11:37:00|83273.4|83248.4|83267.8|83242.8|83276.5|83251.5|83267.8|83242.8|40
1621856230000|2021-05-24 11:37:10|83268.4|83243.4|83269|83244|83269.8|83244.8|83267.7|83242.7|31
1621856240000|2021-05-24 11:37:20|83268.8|83243.8|83274.4|83249.4|83274.7|83249.7|83268|83243|43
1621856250000|2021-05-24 11:37:30|83274.3|83249.3|83273.9|83248.9|83274.5|83249.5|83273.6|83248.6|13
1621856260000|2021-05-24 11:37:40|83273.7|83248.7|83273.8|83248.8|83274.8|83249.8|83273.5|83248.5|20
1621856270000|2021-05-24 11:37:50|83273.7|83248.7|83273.8|83248.8|83274.8|83249.8|83273.2|83248.2|14
1621856280000|2021-05-24 11:38:00|83272.5|83247.5|83261.2|83236.2|83273.8|83248.8|83259.4|83234.4|37
1621856290000|2021-05-24 11:38:10|83261.3|83236.3|83261.2|83236.2|83263.4|83238.4|83260.6|83235.6|42
1621856300000|2021-05-24 11:38:20|83261.3|83236.3|83260.6|83235.6|83261.6|83236.6|83259.6|83234.6|20
1621856310000|2021-05-24 11:38:30|83260.4|83235.4|83264.7|83239.7|83265.3|83240.3|83260.1|83235.1|27
1621856320000|2021-05-24 11:38:40|83263.8|83238.8|83276.5|83251.5|83279|83254|83263.8|83238.8|47
1621856330000|2021-05-24 11:38:50|83276.3|83251.3|83271.9|83246.9|83278.7|83253.7|83270.5|83245.5|35
1621856340000|2021-05-24 11:39:00|83271.5|83246.5|83272.7|83247.7|83274.8|83249.8|83270.9|83245.9|34
1621856350000|2021-05-24 11:39:10|83273.1|83248.1|83269.2|83244.2|83273.3|83248.3|83268.6|83243.6|31
1621856360000|2021-05-24 11:39:20|83269.4|83244.4|83266.5|83241.5|83272.5|83247.5|83266.2|83241.2|37
1621856370000|2021-05-24 11:39:30|83266.4|83241.4|83268.8|83243.8|83269.3|83244.3|83266.3|83241.3|28
1621856380000|2021-05-24 11:39:40|83269.1|83244.1|83266.9|83241.9|83269.1|83244.1|83266.6|83241.6|40
1621856390000|2021-05-24 11:39:50|83266.6|83241.6|83261.4|83236.4|83266.8|83241.8|83261.4|83236.4|17
1621856400000|2021-05-24 11:40:00|83261.7|83236.7|83260|83235|83262.3|83237.3|83259.9|83234.9|41
1621856410000|2021-05-24 11:40:10|83257.8|83232.8|83263.3|83238.3|83263.3|83238.3|83254|83229|35
1621856420000|2021-05-24 11:40:20|83263|83238|83264.7|83239.7|83265.1|83240.1|83262.3|83237.3|34
1621856430000|2021-05-24 11:40:30|83264.5|83239.5|83268.4|83243.4|83269.2|83244.2|83263.9|83238.9|38
1621856440000|2021-05-24 11:40:40|83268.1|83243.1|83269.7|83244.7|83270.1|83245.1|83266.4|83241.4|36
1621856450000|2021-05-24 11:40:50|83269.3|83244.3|83268.7|83243.7|83269.4|83244.4|83268.3|83243.3|16
1621856460000|2021-05-24 11:41:00|83269.5|83244.5|83266.2|83241.2|83270|83245|83265.2|83240.2|30
1621856470000|2021-05-24 11:41:10|83267.2|83242.2|83265.7|83240.7|83267.3|83242.3|83265.7|83240.7|21
1621856480000|2021-05-24 11:41:20|83265.6|83240.6|83269.5|83244.5|83270.3|83245.3|83265.1|83240.1|30
1621856490000|2021-05-24 11:41:30|83269.3|83244.3|83275.1|83250.1|83275.1|83250.1|83268.6|83243.6|36
1621856500000|2021-05-24 11:41:40|83274.5|83249.5|83273.8|83248.8|83276.4|83251.4|83273.5|83248.5|26
1621856510000|2021-05-24 11:41:50|83274|83249|83264.6|83239.6|83274|83249|83264|83239|49
1621856520000|2021-05-24 11:42:00|83264.2|83239.2|83266.3|83241.3|83266.7|83241.7|83262.6|83237.6|35
1621856530000|2021-05-24 11:42:10|83266.5|83241.5|83263.5|83238.5|83266.5|83241.5|83263.5|83238.5|19
1621856540000|2021-05-24 11:42:20|83263.7|83238.7|83257.8|83232.8|83263.7|83238.7|83256.7|83231.7|35
1621856550000|2021-05-24 11:42:30|83257.2|83232.2|83259.4|83234.4|83260.2|83235.2|83256.4|83231.4|26
1621856560000|2021-05-24 11:42:40|83258.6|83233.6|83262|83237|83265.3|83240.3|83258.6|83233.6|30
1621856570000|2021-05-24 11:42:50|83261.6|83236.6|83258.5|83233.5|83262|83237|83257.7|83232.7|14
1621856580000|2021-05-24 11:43:00|83258.6|83233.6|83259.1|83234.1|83259.1|83234.1|83258|83233|18
1621856590000|2021-05-24 11:43:10|83259|83234|83259.1|83234.1|83260|83235|83258.7|83233.7|23
1621856600000|2021-05-24 11:43:20|83258.9|83233.9|83262.5|83237.5|83263.1|83238.1|83256.3|83231.3|34
1621856610000|2021-05-24 11:43:30|83262.6|83237.6|83260.6|83235.6|83262.8|83237.8|83259.6|83234.6|36
1621856620000|2021-05-24 11:43:40|83260.7|83235.7|83259.2|83234.2|83262.3|83237.3|83257.4|83232.4|31
1621856630000|2021-05-24 11:43:50|83258.9|83233.9|83263|83238|83263.3|83238.3|83257.9|83232.9|38
1621856640000|2021-05-24 11:44:00|83263.4|83238.4|83264.5|83239.5|83265|83240|83260.6|83235.6|41
1621856650000|2021-05-24 11:44:10|83264.6|83239.6|83263.2|83238.2|83268.6|83243.6|83262.7|83237.7|39
1621856660000|2021-05-24 11:44:20|83264.4|83239.4|83259.5|83234.5|83264.4|83239.4|83258.8|83233.8|39
1621856670000|2021-05-24 11:44:30|83259.6|83234.6|83260.6|83235.6|83261|83236|83258.9|83233.9|21
1621856680000|2021-05-24 11:44:40|83260.8|83235.8|83263.8|83238.8|83267.1|83242.1|83259.8|83234.8|43
1621856690000|2021-05-24 11:44:50|83264.5|83239.5|83252.7|83227.7|83264.5|83239.5|83252.7|83227.7|30
1621856700000|2021-05-24 11:45:00|83253.5|83228.5|83246.6|83221.6|83254.4|83229.4|83246.4|83221.4|48
1621856710000|2021-05-24 11:45:10|83246.9|83221.9|83241.1|83216.1|83246.9|83221.9|83240.1|83215.1|37
1621856720000|2021-05-24 11:45:20|83239.9|83214.9|83243.7|83218.7|83245.1|83220.1|83239.7|83214.7|37
1621856730000|2021-05-24 11:45:30|83243.8|83218.8|83239.4|83214.4|83244.1|83219.1|83238.3|83213.3|34
1621856740000|2021-05-24 11:45:40|83238.4|83213.4|83239.5|83214.5|83240.2|83215.2|83237.2|83212.2|28
1621856750000|2021-05-24 11:45:50|83240.1|83215.1|83246.2|83221.2|83247.8|83222.8|83240.1|83215.1|31
1621856760000|2021-05-24 11:46:00|83246.6|83221.6|83245|83220|83248|83223|83245|83220|29
1621856770000|2021-05-24 11:46:10|83244.7|83219.7|83248|83223|83248.4|83223.4|83244.2|83219.2|36
1621856780000|2021-05-24 11:46:20|83247.7|83222.7|83246.8|83221.8|83251.1|83226.1|83246.8|83221.8|43
1621856790000|2021-05-24 11:46:30|83246.3|83221.3|83245.2|83220.2|83247.9|83222.9|83245.1|83220.1|21
1621856800000|2021-05-24 11:46:40|83245.6|83220.6|83248.7|83223.7|83249.3|83224.3|83245.6|83220.6|25
1621856810000|2021-05-24 11:46:50|83248.6|83223.6|83248.1|83223.1|83251.6|83226.6|83247.1|83222.1|30
1621856820000|2021-05-24 11:47:00|83248|83223|83245.1|83220.1|83251.3|83226.3|83244.5|83219.5|46
1621856830000|2021-05-24 11:47:10|83245.4|83220.4|83243.5|83218.5|83246.9|83221.9|83243.2|83218.2|35
1621856840000|2021-05-24 11:47:20|83243.4|83218.4|83246.1|83221.1|83248.9|83223.9|83243.4|83218.4|37
1621856850000|2021-05-24 11:47:30|83245.4|83220.4|83241.9|83216.9|83245.4|83220.4|83241.9|83216.9|24
1621856860000|2021-05-24 11:47:40|83242.3|83217.3|83238.3|83213.3|83243.1|83218.1|83237|83212|42
1621856870000|2021-05-24 11:47:50|83238.1|83213.1|83239.2|83214.2|83241.7|83216.7|83238.1|83213.1|37
1621856880000|2021-05-24 11:48:00|83239.4|83214.4|83239.8|83214.8|83240.5|83215.5|83239.1|83214.1|28
1621856890000|2021-05-24 11:48:10|83239.6|83214.6|83240|83215|83240.9|83215.9|83238.2|83213.2|38
1621856900000|2021-05-24 11:48:20|83239.7|83214.7|83241.1|83216.1|83241.4|83216.4|83239.5|83214.5|27
1621856910000|2021-05-24 11:48:30|83241.2|83216.2|83243.8|83218.8|83244.5|83219.5|83240.1|83215.1|45
1621856920000|2021-05-24 11:48:40|83242.9|83217.9|83235.9|83210.9|83242.9|83217.9|83234.2|83209.2|40
1621856930000|2021-05-24 11:48:50|83236.6|83211.6|83239|83214|83240.1|83215.1|83233.1|83208.1|50
1621856940000|2021-05-24 11:49:00|83239.1|83214.1|83251|83226|83252.3|83227.3|83239|83214|38
1621856950000|2021-05-24 11:49:10|83251.1|83226.1|83243|83218|83251.7|83226.7|83242.2|83217.2|34
1621856960000|2021-05-24 11:49:20|83242.6|83217.6|83258.3|83233.3|83258.9|83233.9|83242.6|83217.6|62
1621856970000|2021-05-24 11:49:30|83257.4|83232.4|83247.7|83222.7|83257.4|83232.4|83245.8|83220.8|46
1621856980000|2021-05-24 11:49:40|83247.4|83222.4|83249.9|83224.9|83251.1|83226.1|83246|83221|36
1621856990000|2021-05-24 11:49:50|83249.3|83224.3|83244.3|83219.3|83249.9|83224.9|83244|83219|37
1621857000000|2021-05-24 11:50:00|83244.1|83219.1|83244.5|83219.5|83245.1|83220.1|83243.1|83218.1|36
1621857010000|2021-05-24 11:50:10|83244.2|83219.2|83263.9|83238.9|83263.9|83238.9|83244.2|83219.2|66
1621857020000|2021-05-24 11:50:20|83265|83240|83270.2|83245.2|83271.6|83246.6|83264.6|83239.6|55
1621857030000|2021-05-24 11:50:30|83270.4|83245.4|83272.4|83247.4|83272.4|83247.4|83269.7|83244.7|30
1621857040000|2021-05-24 11:50:40|83272.3|83247.3|83270.1|83245.1|83273.6|83248.6|83269.8|83244.8|35
1621857050000|2021-05-24 11:50:50|83269.8|83244.8|83271.7|83246.7|83271.7|83246.7|83265.4|83240.4|39
1621857060000|2021-05-24 11:51:00|83271|83246|83267.6|83242.6|83271.9|83246.9|83266.5|83241.5|60
1621857070000|2021-05-24 11:51:10|83266.6|83241.6|83267.7|83242.7|83270.1|83245.1|83266.5|83241.5|39
1621857080000|2021-05-24 11:51:20|83268.1|83243.1|83269.9|83244.9|83271.4|83246.4|83266.9|83241.9|36
1621857090000|2021-05-24 11:51:30|83269.7|83244.7|83272.2|83247.2|83272.5|83247.5|83269.7|83244.7|38
1621857100000|2021-05-24 11:51:40|83271.9|83246.9|83280.2|83255.2|83281.3|83256.3|83270.9|83245.9|39
1621857110000|2021-05-24 11:51:50|83280.1|83255.1|83289.9|83264.9|83291.6|83266.6|83279.9|83254.9|43
1621857120000|2021-05-24 11:52:00|83290.4|83265.4|83293.1|83268.1|83296.4|83271.4|83289.8|83264.8|50
1621857130000|2021-05-24 11:52:10|83292.8|83267.8|83290.3|83265.3|83293.1|83268.1|83289.7|83264.7|41
1621857140000|2021-05-24 11:52:20|83290.5|83265.5|83280.5|83255.5|83291.3|83266.3|83280.5|83255.5|50
1621857150000|2021-05-24 11:52:30|83280.6|83255.6|83277.2|83252.2|83283|83258|83274.8|83249.8|47
1621857160000|2021-05-24 11:52:40|83277.4|83252.4|83280.7|83255.7|83280.9|83255.9|83277.2|83252.2|39
1621857170000|2021-05-24 11:52:50|83280.8|83255.8|83286.8|83261.8|83287.8|83262.8|83280.7|83255.7|34
1621857180000|2021-05-24 11:53:00|83286.6|83261.6|83291.8|83266.8|83291.8|83266.8|83286.2|83261.2|33
1621857190000|2021-05-24 11:53:10|83291.6|83266.6|83294.9|83269.9|83295.1|83270.1|83290.1|83265.1|42
1621857200000|2021-05-24 11:53:20|83294.8|83269.8|83294.1|83269.1|83296|83271|83293.8|83268.8|30
1621857210000|2021-05-24 11:53:30|83293.9|83268.9|83291.6|83266.6|83296.9|83271.9|83290.3|83265.3|54
1621857220000|2021-05-24 11:53:40|83291.8|83266.8|83288.9|83263.9|83292.6|83267.6|83288.8|83263.8|18
1621857230000|2021-05-24 11:53:50|83288.8|83263.8|83288.3|83263.3|83288.8|83263.8|83285.6|83260.6|32
1621857240000|2021-05-24 11:54:00|83288|83263|83283.4|83258.4|83288.6|83263.6|83282.2|83257.2|32
1621857250000|2021-05-24 11:54:10|83283.5|83258.5|83289.7|83264.7|83289.8|83264.8|83283.5|83258.5|37
1621857260000|2021-05-24 11:54:20|83289.9|83264.9|83290.2|83265.2|83290.3|83265.3|83289|83264|35
1621857270000|2021-05-24 11:54:30|83290.1|83265.1|83289.4|83264.4|83294.2|83269.2|83287.5|83262.5|63
1621857280000|2021-05-24 11:54:40|83289.5|83264.5|83287.8|83262.8|83291.5|83266.5|83286.8|83261.8|53
1621857290000|2021-05-24 11:54:50|83287.9|83262.9|83290.2|83265.2|83292.1|83267.1|83286.5|83261.5|47
1621857300000|2021-05-24 11:55:00|83290.3|83265.3|83280|83255|83290.4|83265.4|83276.6|83251.6|66
1621857310000|2021-05-24 11:55:10|83279.9|83254.9|83283|83258|83284.2|83259.2|83276.6|83251.6|61
1621857320000|2021-05-24 11:55:20|83282.6|83257.6|83286.1|83261.1|83291.2|83266.2|83282.6|83257.6|59
1621857330000|2021-05-24 11:55:30|83285.9|83260.9|83287.2|83262.2|83288|83263|83279.6|83254.6|52
1621857340000|2021-05-24 11:55:40|83287.6|83262.6|83280.7|83255.7|83287.7|83262.7|83276.5|83251.5|63
1621857350000|2021-05-24 11:55:50|83280.6|83255.6|83275.4|83250.4|83280.6|83255.6|83275.4|83250.4|61
1621857360000|2021-05-24 11:56:00|83276.7|83251.7|83274.3|83249.3|83280.6|83255.6|83272.6|83247.6|52
1621857370000|2021-05-24 11:56:10|83275.1|83250.1|83271.6|83246.6|83276|83251|83271.3|83246.3|37
1621857380000|2021-05-24 11:56:20|83271.9|83246.9|83282.8|83257.8|83284.9|83259.9|83271.9|83246.9|56
1621857390000|2021-05-24 11:56:30|83282.6|83257.6|83275.7|83250.7|83285.2|83260.2|83273.6|83248.6|61
1621857400000|2021-05-24 11:56:40|83275.6|83250.6|83273.2|83248.2|83276.2|83251.2|83273.2|83248.2|36
1621857410000|2021-05-24 11:56:50|83273.3|83248.3|83274.7|83249.7|83275.1|83250.1|83273.1|83248.1|39
1621857420000|2021-05-24 11:57:00|83274.6|83249.6|83273.4|83248.4|83276.9|83251.9|83273.4|83248.4|52
1621857430000|2021-05-24 11:57:10|83273.3|83248.3|83272.3|83247.3|83274.7|83249.7|83266.2|83241.2|47
1621857440000|2021-05-24 11:57:20|83272.4|83247.4|83274.8|83249.8|83277.1|83252.1|83272.4|83247.4|45
1621857450000|2021-05-24 11:57:30|83274.9|83249.9|83276.3|83251.3|83280.9|83255.9|83273.8|83248.8|51
1621857460000|2021-05-24 11:57:40|83276.1|83251.1|83275.2|83250.2|83276.6|83251.6|83275.1|83250.1|25
1621857470000|2021-05-24 11:57:50|83274.5|83249.5|83268.7|83243.7|83276|83251|83268.3|83243.3|44
1621857480000|2021-05-24 11:58:00|83267.2|83242.2|83264.2|83239.2|83267.2|83242.2|83259.2|83234.2|60
1621857490000|2021-05-24 11:58:10|83263.9|83238.9|83264.1|83239.1|83265.5|83240.5|83256.8|83231.8|53
1621857500000|2021-05-24 11:58:20|83261.5|83236.5|83258.9|83233.9|83261.7|83236.7|83255.8|83230.8|61
1621857510000|2021-05-24 11:58:30|83258.7|83233.7|83252|83227|83258.7|83233.7|83249.5|83224.5|65
1621857520000|2021-05-24 11:58:40|83251.9|83226.9|83260|83235|83260|83235|83251.7|83226.7|37
1621857530000|2021-05-24 11:58:50|83260.2|83235.2|83256.7|83231.7|83260.3|83235.3|83254.9|83229.9|61
1621857540000|2021-05-24 11:59:00|83256.1|83231.1|83265.1|83240.1|83268.1|83243.1|83255.5|83230.5|56
1621857550000|2021-05-24 11:59:10|83264.8|83239.8|83270.5|83245.5|83271.8|83246.8|83264.8|83239.8|37
1621857560000|2021-05-24 11:59:20|83270.6|83245.6|83267.7|83242.7|83270.7|83245.7|83267.4|83242.4|35
1621857570000|2021-05-24 11:59:30|83266.8|83241.8|83270.8|83245.8|83272.1|83247.1|83265.7|83240.7|49
1621857580000|2021-05-24 11:59:40|83270.6|83245.6|83267|83242|83270.7|83245.7|83264|83239|58
1621857590000|2021-05-24 11:59:50|83266|83241|83263.9|83238.9|83266.2|83241.2|83263.8|83238.8|48
1621857600000|2021-05-24 12:00:00|83264|83239|83255.3|83230.3|83264.3|83239.3|83249.6|83224.6|64
1621857610000|2021-05-24 12:00:10|83255.6|83230.6|83272.2|83247.2|83272.3|83247.3|83255.1|83230.1|54
1621857620000|2021-05-24 12:00:20|83272.5|83247.5|83272.7|83247.7|83275.7|83250.7|83271.3|83246.3|49
1621857630000|2021-05-24 12:00:30|83271.8|83246.8|83266.3|83241.3|83272.5|83247.5|83265.8|83240.8|46
1621857640000|2021-05-24 12:00:40|83266.7|83241.7|83270.6|83245.6|83274.4|83249.4|83266.5|83241.5|45
1621857650000|2021-05-24 12:00:50|83270.2|83245.2|83256.2|83231.2|83270.4|83245.4|83255.9|83230.9|42
1621857660000|2021-05-24 12:01:00|83256.3|83231.3|83256.2|83231.2|83256.3|83231.3|83255.1|83230.1|32
1621857670000|2021-05-24 12:01:10|83256.7|83231.7|83264.8|83239.8|83264.8|83239.8|83256.7|83231.7|37
1621857680000|2021-05-24 12:01:20|83264.3|83239.3|83268.9|83243.9|83268.9|83243.9|83264|83239|28
1621857690000|2021-05-24 12:01:30|83268.4|83243.4|83253.9|83228.9|83268.7|83243.7|83252|83227|50
1621857700000|2021-05-24 12:01:40|83253.5|83228.5|83254.2|83229.2|83256.4|83231.4|83248.7|83223.7|55
1621857710000|2021-05-24 12:01:50|83253.9|83228.9|83252.6|83227.6|83255.9|83230.9|83252.6|83227.6|41
1621857720000|2021-05-24 12:02:00|83252.4|83227.4|83248.6|83223.6|83252.9|83227.9|83247.8|83222.8|37
1621857730000|2021-05-24 12:02:10|83248|83223|83249.5|83224.5|83249.9|83224.9|83247.3|83222.3|24
1621857740000|2021-05-24 12:02:20|83249.3|83224.3|83247.9|83222.9|83250|83225|83247.4|83222.4|41
1621857750000|2021-05-24 12:02:30|83247.8|83222.8|83249.4|83224.4|83249.6|83224.6|83247.8|83222.8|21
1621857760000|2021-05-24 12:02:40|83248.9|83223.9|83245.8|83220.8|83253.5|83228.5|83245.4|83220.4|55
1621857770000|2021-05-24 12:02:50|83245.6|83220.6|83262.6|83237.6|83262.6|83237.6|83245.3|83220.3|36
1621857780000|2021-05-24 12:03:00|83262.9|83237.9|83269.6|83244.6|83269.6|83244.6|83260.5|83235.5|43
1621857790000|2021-05-24 12:03:10|83270.1|83245.1|83269.9|83244.9|83270.6|83245.6|83269|83244|22
1621857800000|2021-05-24 12:03:20|83270.2|83245.2|83266.5|83241.5|83270.2|83245.2|83265.2|83240.2|24
1621857810000|2021-05-24 12:03:30|83266.8|83241.8|83271.3|83246.3|83271.9|83246.9|83266|83241|33
1621857820000|2021-05-24 12:03:40|83271.4|83246.4|83268.1|83243.1|83274|83249|83267.5|83242.5|31
1621857830000|2021-05-24 12:03:50|83264.3|83239.3|83265.5|83240.5|83266|83241|83260.6|83235.6|42
1621857840000|2021-05-24 12:04:00|83265.3|83240.3|83263.7|83238.7|83265.4|83240.4|83263.7|83238.7|23
1621857850000|2021-05-24 12:04:10|83263.5|83238.5|83268.1|83243.1|83269.7|83244.7|83261.3|83236.3|44
1621857860000|2021-05-24 12:04:20|83268.3|83243.3|83270.2|83245.2|83270.6|83245.6|83267.9|83242.9|33
1621857870000|2021-05-24 12:04:30|83270.3|83245.3|83265.1|83240.1|83270.7|83245.7|83263.5|83238.5|39
1621857880000|2021-05-24 12:04:40|83264.5|83239.5|83267.5|83242.5|83269|83244|83261.5|83236.5|48
1621857890000|2021-05-24 12:04:50|83267.3|83242.3|83270.8|83245.8|83270.8|83245.8|83263.6|83238.6|38
1621857900000|2021-05-24 12:05:00|83268.8|83243.8|83257.4|83232.4|83268.8|83243.8|83251.5|83226.5|64
1621857910000|2021-05-24 12:05:10|83257.6|83232.6|83272.7|83247.7|83274.2|83249.2|83257.6|83232.6|56
1621857920000|2021-05-24 12:05:20|83273.8|83248.8|83262.5|83237.5|83273.8|83248.8|83260.6|83235.6|44
1621857930000|2021-05-24 12:05:30|83262.9|83237.9|83263.6|83238.6|83264.5|83239.5|83262.9|83237.9|29
1621857940000|2021-05-24 12:05:40|83262.8|83237.8|83265.5|83240.5|83267.3|83242.3|83253.9|83228.9|53
1621857950000|2021-05-24 12:05:50|83265.3|83240.3|83271.7|83246.7|83273.8|83248.8|83264.9|83239.9|49
1621857960000|2021-05-24 12:06:00|83274.3|83249.3|83275|83250|83275.2|83250.2|83270.3|83245.3|49
1621857970000|2021-05-24 12:06:10|83274.4|83249.4|83272.4|83247.4|83275.7|83250.7|83270|83245|47
1621857980000|2021-05-24 12:06:20|83272.6|83247.6|83273.9|83248.9|83274.7|83249.7|83271.8|83246.8|32
1621857990000|2021-05-24 12:06:30|83273.1|83248.1|83269.6|83244.6|83273.4|83248.4|83268.1|83243.1|39
1621858000000|2021-05-24 12:06:40|83270|83245|83270|83245|83271|83246|83269.7|83244.7|22
1621858010000|2021-05-24 12:06:50|83269.5|83244.5|83270.2|83245.2|83270.5|83245.5|83269|83244|22
1621858020000|2021-05-24 12:07:00|83270.1|83245.1|83270.6|83245.6|83271.7|83246.7|83270.1|83245.1|21
1621858030000|2021-05-24 12:07:10|83271.3|83246.3|83270.7|83245.7|83272|83247|83269.8|83244.8|20
1621858040000|2021-05-24 12:07:20|83271.2|83246.2|83271.6|83246.6|83273|83248|83270.7|83245.7|24
1621858050000|2021-05-24 12:07:30|83272.4|83247.4|83273.8|83248.8|83274.3|83249.3|83272.1|83247.1|29
1621858060000|2021-05-24 12:07:40|83273.6|83248.6|83275.8|83250.8|83275.8|83250.8|83273.5|83248.5|31
1621858070000|2021-05-24 12:07:50|83274.8|83249.8|83279.1|83254.1|83281.2|83256.2|83273.3|83248.3|40
1621858080000|2021-05-24 12:08:00|83282.1|83257.1|83277.4|83252.4|83282.1|83257.1|83277.1|83252.1|31
1621858090000|2021-05-24 12:08:10|83276.8|83251.8|83277.4|83252.4|83278.2|83253.2|83276.8|83251.8|25
1621858100000|2021-05-24 12:08:20|83277.5|83252.5|83276.2|83251.2|83277.5|83252.5|83275.1|83250.1|33
1621858110000|2021-05-24 12:08:30|83276.1|83251.1|83272.3|83247.3|83277.5|83252.5|83272|83247|15
1621858120000|2021-05-24 12:08:40|83271.7|83246.7|83259.4|83234.4|83272.8|83247.8|83259|83234|46
1621858130000|2021-05-24 12:08:50|83259.2|83234.2|83258.2|83233.2|83259.2|83234.2|83257.7|83232.7|20
1621858140000|2021-05-24 12:09:00|83256.1|83231.1|83256.9|83231.9|83257.4|83232.4|83254.2|83229.2|46
1621858150000|2021-05-24 12:09:10|83256.6|83231.6|83256.4|83231.4|83258.2|83233.2|83255.7|83230.7|25
1621858160000|2021-05-24 12:09:20|83256.1|83231.1|83251.6|83226.6|83256.1|83231.1|83248.1|83223.1|48
1621858170000|2021-05-24 12:09:30|83252.3|83227.3|83249.1|83224.1|83252.4|83227.4|83248.9|83223.9|41
1621858180000|2021-05-24 12:09:40|83249|83224|83254.6|83229.6|83254.9|83229.9|83248|83223|34
1621858190000|2021-05-24 12:09:50|83254.2|83229.2|83244.8|83219.8|83256.9|83231.9|83244.8|83219.8|38
1621858200000|2021-05-24 12:10:00|83244.1|83219.1|83232.6|83207.6|83244.1|83219.1|83223.8|83198.8|63
1621858210000|2021-05-24 12:10:10|83232.5|83207.5|83229.2|83204.2|83232.6|83207.6|83226.2|83201.2|48
1621858220000|2021-05-24 12:10:20|83229.4|83204.4|83236.3|83211.3|83239.2|83214.2|83229.4|83204.4|51
1621858230000|2021-05-24 12:10:30|83235.8|83210.8|83241|83216|83241.2|83216.2|83235.8|83210.8|46
1621858240000|2021-05-24 12:10:40|83243.5|83218.5|83244.8|83219.8|83245.8|83220.8|83243.1|83218.1|52
1621858250000|2021-05-24 12:10:50|83244.7|83219.7|83241.8|83216.8|83245.6|83220.6|83241.7|83216.7|36
1621858260000|2021-05-24 12:11:00|83241.7|83216.7|83240.6|83215.6|83241.7|83216.7|83240.4|83215.4|29
1621858270000|2021-05-24 12:11:10|83240.4|83215.4|83237.4|83212.4|83241.6|83216.6|83237.4|83212.4|41
1621858280000|2021-05-24 12:11:20|83237.2|83212.2|83232.6|83207.6|83238.9|83213.9|83230.9|83205.9|42
1621858290000|2021-05-24 12:11:30|83233|83208|83250.8|83225.8|83252.2|83227.2|83232.9|83207.9|55
1621858300000|2021-05-24 12:11:40|83250.3|83225.3|83250.7|83225.7|83251.6|83226.6|83249.1|83224.1|42
1621858310000|2021-05-24 12:11:50|83250.4|83225.4|83251.1|83226.1|83251.9|83226.9|83250.4|83225.4|30
1621858320000|2021-05-24 12:12:00|83248.9|83223.9|83248.4|83223.4|83249.7|83224.7|83243.8|83218.8|42
1621858330000|2021-05-24 12:12:10|83247.9|83222.9|83250.2|83225.2|83251.6|83226.6|83247.9|83222.9|42
1621858340000|2021-05-24 12:12:20|83251.1|83226.1|83253.7|83228.7|83256.3|83231.3|83249.6|83224.6|35
1621858350000|2021-05-24 12:12:30|83253.2|83228.2|83254.2|83229.2|83262.3|83237.3|83252.6|83227.6|45
1621858360000|2021-05-24 12:12:40|83254.5|83229.5|83251.3|83226.3|83254.6|83229.6|83249.5|83224.5|39
1621858370000|2021-05-24 12:12:50|83251.6|83226.6|83256|83231|83257.9|83232.9|83250.1|83225.1|54
1621858380000|2021-05-24 12:13:00|83256.4|83231.4|83250|83225|83257.4|83232.4|83250|83225|42
1621858390000|2021-05-24 12:13:10|83249.6|83224.6|83249.7|83224.7|83250.5|83225.5|83247.2|83222.2|42
1621858400000|2021-05-24 12:13:20|83249.8|83224.8|83242.7|83217.7|83250.3|83225.3|83240.7|83215.7|40
1621858410000|2021-05-24 12:13:30|83245.2|83220.2|83244.5|83219.5|83246.7|83221.7|83241.8|83216.8|34
1621858420000|2021-05-24 12:13:40|83244.7|83219.7|83251.1|83226.1|83252|83227|83244.1|83219.1|49
1621858430000|2021-05-24 12:13:50|83251.6|83226.6|83256.2|83231.2|83258.7|83233.7|83250.5|83225.5|42
1621858440000|2021-05-24 12:14:00|83256.6|83231.6|83257.3|83232.3|83259.1|83234.1|83254.6|83229.6|43
1621858450000|2021-05-24 12:14:10|83257.4|83232.4|83257.9|83232.9|83259.1|83234.1|83257.2|83232.2|30
1621858460000|2021-05-24 12:14:20|83257.5|83232.5|83257.8|83232.8|83258.8|83233.8|83257.5|83232.5|21
1621858470000|2021-05-24 12:14:30|83257.4|83232.4|83267.3|83242.3|83267.4|83242.4|83256.8|83231.8|35
1621858480000|2021-05-24 12:14:40|83266.5|83241.5|83266.6|83241.6|83270.4|83245.4|83264.1|83239.1|47
1621858490000|2021-05-24 12:14:50|83265.5|83240.5|83266.8|83241.8|83270.2|83245.2|83265.5|83240.5|42
1621858500000|2021-05-24 12:15:00|83266.3|83241.3|83264.3|83239.3|83266.3|83241.3|83262.3|83237.3|38
1621858510000|2021-05-24 12:15:10|83264.4|83239.4|83276.1|83251.1|83276.1|83251.1|83264|83239|28
1621858520000|2021-05-24 12:15:20|83277.4|83252.4|83285.2|83260.2|83287.3|83262.3|83277.4|83252.4|49
1621858530000|2021-05-24 12:15:30|83285.3|83260.3|83285.3|83260.3|83286.6|83261.6|83281.6|83256.6|32
1621858540000|2021-05-24 12:15:40|83285.4|83260.4|83290.4|83265.4|83291|83266|83285.2|83260.2|35
1621858550000|2021-05-24 12:15:50|83290.7|83265.7|83289|83264|83294.4|83269.4|83288.1|83263.1|51
1621858560000|2021-05-24 12:16:00|83288.8|83263.8|83290.3|83265.3|83291.4|83266.4|83288.7|83263.7|42
1621858570000|2021-05-24 12:16:10|83290.1|83265.1|83294.9|83269.9|83296.7|83271.7|83290.1|83265.1|34
1621858580000|2021-05-24 12:16:20|83295.1|83270.1|83291.3|83266.3|83295.5|83270.5|83289.8|83264.8|36
1621858590000|2021-05-24 12:16:30|83290.9|83265.9|83291.2|83266.2|83292.1|83267.1|83290.3|83265.3|22
1621858600000|2021-05-24 12:16:40|83291|83266|83289.9|83264.9|83293.6|83268.6|83289.4|83264.4|31
1621858610000|2021-05-24 12:16:50|83290.1|83265.1|83281.4|83256.4|83293.1|83268.1|83281.2|83256.2|40
1621858620000|2021-05-24 12:17:00|83282.2|83257.2|83276.6|83251.6|83283.1|83258.1|83266|83241|62
1621858630000|2021-05-24 12:17:10|83276.2|83251.2|83284|83259|83284|83259|83275.9|83250.9|51
1621858640000|2021-05-24 12:17:20|83282.8|83257.8|83281.3|83256.3|83283.5|83258.5|83280.6|83255.6|35
1621858650000|2021-05-24 12:17:30|83281.2|83256.2|83278.5|83253.5|83283.8|83258.8|83278.1|83253.1|48
1621858660000|2021-05-24 12:17:40|83278.6|83253.6|83276.6|83251.6|83280.1|83255.1|83276.6|83251.6|34
1621858670000|2021-05-24 12:17:50|83277|83252|83288.4|83263.4|83288.8|83263.8|83277|83252|48
1621858680000|2021-05-24 12:18:00|83288.7|83263.7|83278.7|83253.7|83288.8|83263.8|83277.8|83252.8|56
1621858690000|2021-05-24 12:18:10|83278.3|83253.3|83280|83255|83280.6|83255.6|83277.2|83252.2|49
1621858700000|2021-05-24 12:18:20|83279.8|83254.8|83280.5|83255.5|83281.4|83256.4|83279.7|83254.7|41
1621858710000|2021-05-24 12:18:30|83280.6|83255.6|83283.9|83258.9|83284.9|83259.9|83280.2|83255.2|34
1621858720000|2021-05-24 12:18:40|83283.7|83258.7|83289.8|83264.8|83290.5|83265.5|83283.4|83258.4|29
1621858730000|2021-05-24 12:18:50|83291.4|83266.4|83286.8|83261.8|83291.4|83266.4|83285.5|83260.5|35
1621858740000|2021-05-24 12:19:00|83286.4|83261.4|83284.7|83259.7|83286.4|83261.4|83284.3|83259.3|17
1621858750000|2021-05-24 12:19:10|83284.8|83259.8|83285.8|83260.8|83285.9|83260.9|83282|83257|22
1621858760000|2021-05-24 12:19:20|83286.2|83261.2|83285.9|83260.9|83286.2|83261.2|83283.2|83258.2|32
1621858770000|2021-05-24 12:19:30|83286|83261|83285|83260|83287.8|83262.8|83284.7|83259.7|39
1621858780000|2021-05-24 12:19:40|83286|83261|83279.9|83254.9|83286.2|83261.2|83277.8|83252.8|41
1621858790000|2021-05-24 12:19:50|83280.1|83255.1|83282.9|83257.9|83285.7|83260.7|83278.4|83253.4|32
1621858800000|2021-05-24 12:20:00|83282.2|83257.2|83263.7|83238.7|83283.5|83258.5|83261.2|83236.2|55
1621858810000|2021-05-24 12:20:10|83264|83239|83268.8|83243.8|83270.8|83245.8|83264|83239|50
1621858820000|2021-05-24 12:20:20|83268.7|83243.7|83276.6|83251.6|83278.8|83253.8|83268.6|83243.6|43
1621858830000|2021-05-24 12:20:30|83276.1|83251.1|83281.2|83256.2|83284|83259|83275.7|83250.7|52
1621858840000|2021-05-24 12:20:40|83281.4|83256.4|83281.3|83256.3|83282.6|83257.6|83280.2|83255.2|27
1621858850000|2021-05-24 12:20:50|83281.4|83256.4|83287.5|83262.5|83288.4|83263.4|83281|83256|34
1621858860000|2021-05-24 12:21:00|83288|83263|83288.9|83263.9|83289.4|83264.4|83287|83262|32
1621858870000|2021-05-24 12:21:10|83288.8|83263.8|83288.8|83263.8|83294.5|83269.5|83288.1|83263.1|39
1621858880000|2021-05-24 12:21:20|83289.1|83264.1|83289.9|83264.9|83290.2|83265.2|83289.1|83264.1|15
1621858890000|2021-05-24 12:21:30|83289.7|83264.7|83292.8|83267.8|83296.7|83271.7|83289.7|83264.7|40
1621858900000|2021-05-24 12:21:40|83292.4|83267.4|83291.6|83266.6|83293.2|83268.2|83291.2|83266.2|21
1621858910000|2021-05-24 12:21:50|83291.4|83266.4|83289.8|83264.8|83292.1|83267.1|83288.6|83263.6|31
1621858920000|2021-05-24 12:22:00|83290.6|83265.6|83293.8|83268.8|83295.1|83270.1|83289|83264|39
1621858930000|2021-05-24 12:22:10|83293.1|83268.1|83288.2|83263.2|83293.9|83268.9|83287.3|83262.3|45
1621858940000|2021-05-24 12:22:20|83288.4|83263.4|83291.7|83266.7|83293.5|83268.5|83284.2|83259.2|44
1621858950000|2021-05-24 12:22:30|83291.4|83266.4|83292.3|83267.3|83292.5|83267.5|83290.3|83265.3|28
1621858960000|2021-05-24 12:22:40|83292.4|83267.4|83286.6|83261.6|83293.4|83268.4|83285.2|83260.2|37
1621858970000|2021-05-24 12:22:50|83286.3|83261.3|83285.6|83260.6|83286.9|83261.9|83282.5|83257.5|41
1621858980000|2021-05-24 12:23:00|83286|83261|83284.6|83259.6|83286.5|83261.5|83283|83258|41
1621858990000|2021-05-24 12:23:10|83284.8|83259.8|83291.8|83266.8|83292.6|83267.6|83284.5|83259.5|23
1621859000000|2021-05-24 12:23:20|83291.7|83266.7|83291.2|83266.2|83291.7|83266.7|83290.7|83265.7|32
1621859010000|2021-05-24 12:23:30|83291.1|83266.1|83291.4|83266.4|83291.4|83266.4|83289.9|83264.9|22
1621859020000|2021-05-24 12:23:40|83291.2|83266.2|83291.2|83266.2|83291.3|83266.3|83290.9|83265.9|14
1621859030000|2021-05-24 12:23:50|83292.2|83267.2|83295.7|83270.7|83296.4|83271.4|83291.8|83266.8|31
1621859040000|2021-05-24 12:24:00|83296.2|83271.2|83292.5|83267.5|83296.2|83271.2|83291.6|83266.6|33
1621859050000|2021-05-24 12:24:10|83292.7|83267.7|83291.6|83266.6|83292.7|83267.7|83291.3|83266.3|29
1621859060000|2021-05-24 12:24:20|83291.7|83266.7|83293.4|83268.4|83293.4|83268.4|83291.1|83266.1|34
1621859070000|2021-05-24 12:24:30|83293.1|83268.1|83295.6|83270.6|83296.5|83271.5|83292.5|83267.5|29
1621859080000|2021-05-24 12:24:40|83295.1|83270.1|83305.6|83280.6|83308|83283|83295.1|83270.1|51
1621859090000|2021-05-24 12:24:50|83305.5|83280.5|83308.4|83283.4|83309.6|83284.6|83302.4|83277.4|48
1621859100000|2021-05-24 12:25:00|83308.8|83283.8|83310.6|83285.6|83311.5|83286.5|83306.2|83281.2|49
1621859110000|2021-05-24 12:25:10|83310.5|83285.5|83310.8|83285.8|83311.3|83286.3|83309.8|83284.8|24
1621859120000|2021-05-24 12:25:20|83310.9|83285.9|83309.7|83284.7|83312|83287|83308.5|83283.5|46
1621859130000|2021-05-24 12:25:30|83309.5|83284.5|83303.9|83278.9|83310.6|83285.6|83303.7|83278.7|44
1621859140000|2021-05-24 12:25:40|83304|83279|83305.3|83280.3|83307.2|83282.2|83303.8|83278.8|50
1621859150000|2021-05-24 12:25:50|83304.9|83279.9|83305.8|83280.8|83305.9|83280.9|83304.9|83279.9|16
1621859160000|2021-05-24 12:26:00|83306|83281|83309|83284|83309|83284|83305.1|83280.1|39
1621859170000|2021-05-24 12:26:10|83309.2|83284.2|83314.1|83289.1|83314.4|83289.4|83308.3|83283.3|46
1621859180000|2021-05-24 12:26:20|83313.4|83288.4|83312.5|83287.5|83313.4|83288.4|83311.4|83286.4|39
1621859190000|2021-05-24 12:26:30|83312.3|83287.3|83307.7|83282.7|83313.1|83288.1|83306.8|83281.8|38
1621859200000|2021-05-24 12:26:40|83307.6|83282.6|83304.8|83279.8|83309.2|83284.2|83304.8|83279.8|28
1621859210000|2021-05-24 12:26:50|83304.9|83279.9|83303.3|83278.3|83306.2|83281.2|83302.2|83277.2|33
1621859220000|2021-05-24 12:27:00|83302.2|83277.2|83301.9|83276.9|83304.2|83279.2|83301.7|83276.7|30
1621859230000|2021-05-24 12:27:10|83301.8|83276.8|83303.1|83278.1|83303.6|83278.6|83301.8|83276.8|24
1621859240000|2021-05-24 12:27:20|83303|83278|83302.1|83277.1|83303.7|83278.7|83302|83277|18
1621859250000|2021-05-24 12:27:30|83302.6|83277.6|83302.7|83277.7|83302.9|83277.9|83302.3|83277.3|13
1621859260000|2021-05-24 12:27:40|83303|83278|83299.3|83274.3|83303.2|83278.2|83296.7|83271.7|45
1621859270000|2021-05-24 12:27:50|83299.8|83274.8|83296.9|83271.9|83300.7|83275.7|83296.8|83271.8|29
1621859280000|2021-05-24 12:28:00|83296.3|83271.3|83294.9|83269.9|83296.3|83271.3|83294.6|83269.6|25
1621859290000|2021-05-24 12:28:10|83294.8|83269.8|83295|83270|83295.6|83270.6|83294.8|83269.8|11
1621859300000|2021-05-24 12:28:20|83295.1|83270.1|83299.3|83274.3|83299.3|83274.3|83294.5|83269.5|35
1621859310000|2021-05-24 12:28:30|83298.5|83273.5|83299.7|83274.7|83300.1|83275.1|83297.7|83272.7|42
1621859320000|2021-05-24 12:28:40|83299.4|83274.4|83297.6|83272.6|83299.9|83274.9|83296.9|83271.9|36
1621859330000|2021-05-24 12:28:50|83297.8|83272.8|83297.7|83272.7|83298.5|83273.5|83297.6|83272.6|21
1621859340000|2021-05-24 12:29:00|83297.9|83272.9|83297.4|83272.4|83298.7|83273.7|83295.9|83270.9|37
1621859350000|2021-05-24 12:29:10|83297.1|83272.1|83298.2|83273.2|83300|83275|83294.3|83269.3|40
1621859360000|2021-05-24 12:29:20|83298|83273|83297.6|83272.6|83298.4|83273.4|83296.5|83271.5|36
1621859370000|2021-05-24 12:29:30|83298|83273|83297.2|83272.2|83298|83273|83296.8|83271.8|25
1621859380000|2021-05-24 12:29:40|83297.3|83272.3|83293.5|83268.5|83297.3|83272.3|83293.1|83268.1|33
1621859390000|2021-05-24 12:29:50|83293.3|83268.3|83289.9|83264.9|83293.4|83268.4|83288|83263|54
1621859400000|2021-05-24 12:30:00|83289.8|83264.8|83291.6|83266.6|83291.6|83266.6|83285.3|83260.3|56
1621859410000|2021-05-24 12:30:10|83291.4|83266.4|83290.4|83265.4|83292.5|83267.5|83287.2|83262.2|52
1621859420000|2021-05-24 12:30:20|83290.5|83265.5|83290|83265|83290.9|83265.9|83289.7|83264.7|27
1621859430000|2021-05-24 12:30:30|83290.1|83265.1|83286.5|83261.5|83290.3|83265.3|83286.2|83261.2|49
1621859440000|2021-05-24 12:30:40|83286.7|83261.7|83282.8|83257.8|83287.1|83262.1|83281|83256|47
1621859450000|2021-05-24 12:30:50|83282.9|83257.9|83282.8|83257.8|83283.2|83258.2|83280.6|83255.6|38
1621859460000|2021-05-24 12:31:00|83283|83258|83284.5|83259.5|83287.1|83262.1|83282.7|83257.7|44
1621859470000|2021-05-24 12:31:10|83284.7|83259.7|83288.9|83263.9|83289.3|83264.3|83284.7|83259.7|35
1621859480000|2021-05-24 12:31:20|83289.5|83264.5|83285.7|83260.7|83290.3|83265.3|83284.6|83259.6|38
1621859490000|2021-05-24 12:31:30|83285.8|83260.8|83284.8|83259.8|83285.8|83260.8|83284.7|83259.7|23
1621859500000|2021-05-24 12:31:40|83285.2|83260.2|83289.2|83264.2|83290|83265|83284.5|83259.5|46
1621859510000|2021-05-24 12:31:50|83289.1|83264.1|83289.1|83264.1|83289.1|83264.1|83287|83262|20
1621859520000|2021-05-24 12:32:00|83289.2|83264.2|83290.4|83265.4|83290.7|83265.7|83289.2|83264.2|29
1621859530000|2021-05-24 12:32:10|83290.3|83265.3|83294.1|83269.1|83294.4|83269.4|83290.3|83265.3|24
1621859540000|2021-05-24 12:32:20|83293.5|83268.5|83292|83267|83294.1|83269.1|83292|83267|35
1621859550000|2021-05-24 12:32:30|83292.1|83267.1|83279|83254|83292.8|83267.8|83278.9|83253.9|51
1621859560000|2021-05-24 12:32:40|83279.2|83254.2|83275.6|83250.6|83283.6|83258.6|83275.6|83250.6|48
1621859570000|2021-05-24 12:32:50|83275.7|83250.7|83274.7|83249.7|83279.5|83254.5|83274.7|83249.7|41
1621859580000|2021-05-24 12:33:00|83275.2|83250.2|83279|83254|83279|83254|83274.1|83249.1|44
1621859590000|2021-05-24 12:33:10|83278.9|83253.9|83280.6|83255.6|83281.9|83256.9|83277.7|83252.7|32
1621859600000|2021-05-24 12:33:20|83280.5|83255.5|83280.8|83255.8|83282.8|83257.8|83278.4|83253.4|33
1621859610000|2021-05-24 12:33:30|83281.1|83256.1|83284.9|83259.9|83287|83262|83281.1|83256.1|35
1621859620000|2021-05-24 12:33:40|83285.3|83260.3|83280.7|83255.7|83287|83262|83280.7|83255.7|33
1621859630000|2021-05-24 12:33:50|83280.9|83255.9|83285.3|83260.3|83286|83261|83280.9|83255.9|32
1621859640000|2021-05-24 12:34:00|83284.9|83259.9|83294.4|83269.4|83295.5|83270.5|83282.1|83257.1|48
1621859650000|2021-05-24 12:34:10|83293.8|83268.8|83291.4|83266.4|83299.4|83274.4|83290.6|83265.6|47
1621859660000|2021-05-24 12:34:20|83291.7|83266.7|83290.9|83265.9|83294.3|83269.3|83289.4|83264.4|56
1621859670000|2021-05-24 12:34:30|83290.7|83265.7|83289.8|83264.8|83290.7|83265.7|83286.9|83261.9|36
1621859680000|2021-05-24 12:34:40|83290.4|83265.4|83292.6|83267.6|83295.2|83270.2|83290.2|83265.2|48
1621859690000|2021-05-24 12:34:50|83292.9|83267.9|83292.3|83267.3|83295.8|83270.8|83290.3|83265.3|36
1621859700000|2021-05-24 12:35:00|83292.2|83267.2|83284.3|83259.3|83294.7|83269.7|83284.3|83259.3|40
1621859710000|2021-05-24 12:35:10|83286|83261|83279.7|83254.7|83286.2|83261.2|83279.7|83254.7|44
1621859720000|2021-05-24 12:35:20|83280.3|83255.3|83282.1|83257.1|83282.5|83257.5|83280.3|83255.3|29
1621859730000|2021-05-24 12:35:30|83282.3|83257.3|83278.2|83253.2|83282.3|83257.3|83275.3|83250.3|33
1621859740000|2021-05-24 12:35:40|83278.1|83253.1|83281.1|83256.1|83282|83257|83277.1|83252.1|30
1621859750000|2021-05-24 12:35:50|83280|83255|83281.1|83256.1|83282.5|83257.5|83279.3|83254.3|28
1621859760000|2021-05-24 12:36:00|83280.6|83255.6|83277.6|83252.6|83280.6|83255.6|83276.9|83251.9|30
1621859770000|2021-05-24 12:36:10|83277.5|83252.5|83271.9|83246.9|83277.5|83252.5|83271.1|83246.1|46
1621859780000|2021-05-24 12:36:20|83273.7|83248.7|83277.5|83252.5|83278.8|83253.8|83272|83247|47
1621859790000|2021-05-24 12:36:30|83277.1|83252.1|83278.6|83253.6|83278.8|83253.8|83276.7|83251.7|27
1621859800000|2021-05-24 12:36:40|83278.4|83253.4|83274.1|83249.1|83279.3|83254.3|83272.9|83247.9|33
1621859810000|2021-05-24 12:36:50|83272.6|83247.6|83271.6|83246.6|83273.2|83248.2|83271.1|83246.1|35
1621859820000|2021-05-24 12:37:00|83271.8|83246.8|83272.7|83247.7|83273.4|83248.4|83270.9|83245.9|35
1621859830000|2021-05-24 12:37:10|83272.6|83247.6|83274.9|83249.9|83275.6|83250.6|83271.7|83246.7|36
1621859840000|2021-05-24 12:37:20|83274.8|83249.8|83276.2|83251.2|83279.9|83254.9|83274.2|83249.2|56
1621859850000|2021-05-24 12:37:30|83276.4|83251.4|83274.5|83249.5|83276.4|83251.4|83274|83249|29
1621859860000|2021-05-24 12:37:40|83274.3|83249.3|83278.2|83253.2|83278.2|83253.2|83274.3|83249.3|20
1621859870000|2021-05-24 12:37:50|83278.3|83253.3|83280.1|83255.1|83281.1|83256.1|83276.6|83251.6|31
1621859880000|2021-05-24 12:38:00|83280|83255|83278.7|83253.7|83280|83255|83276.3|83251.3|36
1621859890000|2021-05-24 12:38:10|83278.9|83253.9|83278.1|83253.1|83279.5|83254.5|83275.1|83250.1|38
1621859900000|2021-05-24 12:38:20|83278|83253|83278.1|83253.1|83282.7|83257.7|83276.2|83251.2|49
1621859910000|2021-05-24 12:38:30|83277.9|83252.9|83285.5|83260.5|83286.2|83261.2|83277.9|83252.9|47
1621859920000|2021-05-24 12:38:40|83285.6|83260.6|83285.5|83260.5|83285.9|83260.9|83285.3|83260.3|18
1621859930000|2021-05-24 12:38:50|83285.7|83260.7|83282|83257|83285.8|83260.8|83281|83256|41
1621859940000|2021-05-24 12:39:00|83281.9|83256.9|83290.3|83265.3|83292.4|83267.4|83281.9|83256.9|42
1621859950000|2021-05-24 12:39:10|83290.7|83265.7|83300.2|83275.2|83302.5|83277.5|83290.5|83265.5|43
1621859960000|2021-05-24 12:39:20|83300.1|83275.1|83302|83277|83303.7|83278.7|83300.1|83275.1|46
1621859970000|2021-05-24 12:39:30|83301.9|83276.9|83303.5|83278.5|83305.4|83280.4|83301.6|83276.6|41
1621859980000|2021-05-24 12:39:40|83303.6|83278.6|83305.2|83280.2|83306|83281|83302.8|83277.8|35
1621859990000|2021-05-24 12:39:50|83305.3|83280.3|83306.8|83281.8|83307|83282|83305.3|83280.3|23
1621860000000|2021-05-24 12:40:00|83306.9|83281.9|83300.8|83275.8|83306.9|83281.9|83300.5|83275.5|52
1621860010000|2021-05-24 12:40:10|83301|83276|83304.2|83279.2|83305.7|83280.7|83301|83276|53
1621860020000|2021-05-24 12:40:20|83303.7|83278.7|83307.7|83282.7|83308.2|83283.2|83303.3|83278.3|39
1621860030000|2021-05-24 12:40:30|83307.9|83282.9|83307.5|83282.5|83308.3|83283.3|83307.2|83282.2|19
1621860040000|2021-05-24 12:40:40|83307.8|83282.8|83307.6|83282.6|83308.1|83283.1|83307.2|83282.2|11
1621860050000|2021-05-24 12:40:50|83307.8|83282.8|83308.7|83283.7|83311.9|83286.9|83307.8|83282.8|41
1621860060000|2021-05-24 12:41:00|83308.3|83283.3|83304.2|83279.2|83308.4|83283.4|83301.9|83276.9|39
1621860070000|2021-05-24 12:41:10|83304.1|83279.1|83304.2|83279.2|83305.1|83280.1|83302.8|83277.8|39
1621860080000|2021-05-24 12:41:20|83303.9|83278.9|83303.1|83278.1|83304.4|83279.4|83303|83278|25
1621860090000|2021-05-24 12:41:30|83303.2|83278.2|83300.4|83275.4|83304.7|83279.7|83300|83275|38
1621860100000|2021-05-24 12:41:40|83300.2|83275.2|83296.5|83271.5|83301.5|83276.5|83293.6|83268.6|49
1621860110000|2021-05-24 12:41:50|83295.8|83270.8|83294.3|83269.3|83298.7|83273.7|83294.3|83269.3|33
1621860120000|2021-05-24 12:42:00|83294.1|83269.1|83296.9|83271.9|83297.7|83272.7|83294.1|83269.1|20
1621860130000|2021-05-24 12:42:10|83297.1|83272.1|83300.4|83275.4|83301.5|83276.5|83297.1|83272.1|32
1621860140000|2021-05-24 12:42:20|83300.9|83275.9|83296.6|83271.6|83301.1|83276.1|83294.4|83269.4|48
1621860150000|2021-05-24 12:42:30|83295.7|83270.7|83300.8|83275.8|83301.7|83276.7|83295.7|83270.7|40
1621860160000|2021-05-24 12:42:40|83301.1|83276.1|83300.6|83275.6|83303.3|83278.3|83300|83275|36
1621860170000|2021-05-24 12:42:50|83300.4|83275.4|83296.9|83271.9|83300.4|83275.4|83296.9|83271.9|50
1621860180000|2021-05-24 12:43:00|83297|83272|83295.8|83270.8|83297.5|83272.5|83292.8|83267.8|50
1621860190000|2021-05-24 12:43:10|83295.7|83270.7|83294.4|83269.4|83295.8|83270.8|83293.6|83268.6|28
1621860200000|2021-05-24 12:43:20|83296|83271|83297.2|83272.2|83299.2|83274.2|83296|83271|34
1621860210000|2021-05-24 12:43:30|83297.4|83272.4|83299.9|83274.9|83299.9|83274.9|83297.2|83272.2|30
1621860220000|2021-05-24 12:43:40|83300.5|83275.5|83301.1|83276.1|83303.2|83278.2|83300.5|83275.5|33
1621860230000|2021-05-24 12:43:50|83302.9|83277.9|83302.1|83277.1|83303.1|83278.1|83300.5|83275.5|30
1621860240000|2021-05-24 12:44:00|83302.6|83277.6|83302.5|83277.5|83303|83278|83302.3|83277.3|17
1621860250000|2021-05-24 12:44:10|83302.7|83277.7|83304.4|83279.4|83305.1|83280.1|83301.3|83276.3|38
1621860260000|2021-05-24 12:44:20|83304.3|83279.3|83307.6|83282.6|83308.8|83283.8|83304.3|83279.3|33
1621860270000|2021-05-24 12:44:30|83307.8|83282.8|83308.1|83283.1|83308.7|83283.7|83307|83282|39
1621860280000|2021-05-24 12:44:40|83308|83283|83306.9|83281.9|83308.5|83283.5|83304.6|83279.6|39
1621860290000|2021-05-24 12:44:50|83306.8|83281.8|83307.4|83282.4|83308.6|83283.6|83306.5|83281.5|27
1621860300000|2021-05-24 12:45:00|83307.5|83282.5|83310.4|83285.4|83310.8|83285.8|83306.1|83281.1|53
1621860310000|2021-05-24 12:45:10|83310|83285|83314.3|83289.3|83315.6|83290.6|83310|83285|52
1621860320000|2021-05-24 12:45:20|83314.9|83289.9|83314.6|83289.6|83315.2|83290.2|83313.8|83288.8|42
1621860330000|2021-05-24 12:45:30|83314.4|83289.4|83317.8|83292.8|83318.6|83293.6|83314|83289|54
1621860340000|2021-05-24 12:45:40|83318.7|83293.7|83319|83294|83320.5|83295.5|83315.7|83290.7|56
1621860350000|2021-05-24 12:45:50|83318.7|83293.7|83319.3|83294.3|83319.5|83294.5|83312.8|83287.8|60
1621860360000|2021-05-24 12:46:00|83319.2|83294.2|83314.7|83289.7|83319.2|83294.2|83311.7|83286.7|52
1621860370000|2021-05-24 12:46:10|83315.1|83290.1|83316.1|83291.1|83316.3|83291.3|83313.3|83288.3|34
1621860380000|2021-05-24 12:46:20|83316.2|83291.2|83313.8|83288.8|83316.2|83291.2|83313.5|83288.5|27
1621860390000|2021-05-24 12:46:30|83313.6|83288.6|83313.3|83288.3|83313.9|83288.9|83311.6|83286.6|24
1621860400000|2021-05-24 12:46:40|83314.1|83289.1|83313|83288|83314.1|83289.1|83312|83287|17
1621860410000|2021-05-24 12:46:50|83312.3|83287.3|83312.6|83287.6|83314.6|83289.6|83309.3|83284.3|18
1621860420000|2021-05-24 12:47:00|83312.3|83287.3|83311.4|83286.4|83312.4|83287.4|83311.3|83286.3|20
1621860430000|2021-05-24 12:47:10|83311.8|83286.8|83312.3|83287.3|83312.9|83287.9|83311.6|83286.6|22
1621860440000|2021-05-24 12:47:20|83312.2|83287.2|83308.4|83283.4|83312.3|83287.3|83306.7|83281.7|27
1621860450000|2021-05-24 12:47:30|83308.1|83283.1|83308.4|83283.4|83308.9|83283.9|83307|83282|32
1621860460000|2021-05-24 12:47:40|83308.5|83283.5|83311.1|83286.1|83311.4|83286.4|83307.9|83282.9|28
1621860470000|2021-05-24 12:47:50|83311.7|83286.7|83311|83286|83311.7|83286.7|83310.7|83285.7|17
1621860480000|2021-05-24 12:48:00|83311.8|83286.8|83304.5|83279.5|83311.8|83286.8|83304.4|83279.4|36
1621860490000|2021-05-24 12:48:10|83304.4|83279.4|83306.3|83281.3|83307.6|83282.6|83303.9|83278.9|40
1621860500000|2021-05-24 12:48:20|83306.2|83281.2|83304.9|83279.9|83307|83282|83304.3|83279.3|49
1621860510000|2021-05-24 12:48:30|83304.8|83279.8|83305.5|83280.5|83306.1|83281.1|83304.2|83279.2|30
1621860520000|2021-05-24 12:48:40|83305.6|83280.6|83305.5|83280.5|83306|83281|83304.7|83279.7|32
1621860530000|2021-05-24 12:48:50|83306|83281|83303.3|83278.3|83306|83281|83301.1|83276.1|40
1621860540000|2021-05-24 12:49:00|83303.4|83278.4|83305.4|83280.4|83305.4|83280.4|83303|83278|21
1621860550000|2021-05-24 12:49:10|83305.6|83280.6|83304.2|83279.2|83308.5|83283.5|83304.1|83279.1|38
1621860560000|2021-05-24 12:49:20|83303.9|83278.9|83304.4|83279.4|83305.4|83280.4|83303.3|83278.3|26
1621860570000|2021-05-24 12:49:30|83304.7|83279.7|83304.3|83279.3|83305.4|83280.4|83300.9|83275.9|29
1621860580000|2021-05-24 12:49:40|83304.2|83279.2|83297|83272|83304.9|83279.9|83295.7|83270.7|23
1621860590000|2021-05-24 12:49:50|83294|83269|83296.7|83271.7|83297.1|83272.1|83294|83269|36
1621860600000|2021-05-24 12:50:00|83297.1|83272.1|83293.3|83268.3|83300.9|83275.9|83292.7|83267.7|53
1621860610000|2021-05-24 12:50:10|83293.4|83268.4|83294.8|83269.8|83294.8|83269.8|83291.9|83266.9|27
1621860620000|2021-05-24 12:50:20|83294.9|83269.9|83296.6|83271.6|83298.4|83273.4|83294.9|83269.9|27
1621860630000|2021-05-24 12:50:30|83296.7|83271.7|83297.4|83272.4|83298.3|83273.3|83295.5|83270.5|26
1621860640000|2021-05-24 12:50:40|83297.1|83272.1|83299|83274|83299.4|83274.4|83297.1|83272.1|23
1621860650000|2021-05-24 12:50:50|83294.2|83269.2|83294.2|83269.2|83294.8|83269.8|83291.9|83266.9|48
1621860660000|2021-05-24 12:51:00|83294.1|83269.1|83292.9|83267.9|83294.6|83269.6|83292.9|83267.9|25
1621860670000|2021-05-24 12:51:10|83293.5|83268.5|83297.7|83272.7|83298.6|83273.6|83293.2|83268.2|35
1621860680000|2021-05-24 12:51:20|83297.3|83272.3|83296.5|83271.5|83297.7|83272.7|83296|83271|40
1621860690000|2021-05-24 12:51:30|83296.6|83271.6|83294.9|83269.9|83296.6|83271.6|83294.8|83269.8|22
1621860700000|2021-05-24 12:51:40|83294.8|83269.8|83290.6|83265.6|83294.8|83269.8|83289.2|83264.2|36
1621860710000|2021-05-24 12:51:50|83290.5|83265.5|83290.6|83265.6|83290.8|83265.8|83290.2|83265.2|22
1621860720000|2021-05-24 12:52:00|83290.5|83265.5|83293.2|83268.2|83293.8|83268.8|83290.3|83265.3|30
1621860730000|2021-05-24 12:52:10|83293.4|83268.4|83292.3|83267.3|83293.9|83268.9|83292.1|83267.1|30
1621860740000|2021-05-24 12:52:20|83291.8|83266.8|83290.1|83265.1|83292.3|83267.3|83289.8|83264.8|19
1621860750000|2021-05-24 12:52:30|83290.8|83265.8|83291.8|83266.8|83292.2|83267.2|83290.1|83265.1|32
1621860760000|2021-05-24 12:52:40|83291.6|83266.6|83295.3|83270.3|83295.3|83270.3|83291.3|83266.3|31
1621860770000|2021-05-24 12:52:50|83295.1|83270.1|83291.8|83266.8|83295.3|83270.3|83291.5|83266.5|45
1621860780000|2021-05-24 12:53:00|83292|83267|83291.1|83266.1|83292.5|83267.5|83289.9|83264.9|29
1621860790000|2021-05-24 12:53:10|83291|83266|83288.4|83263.4|83291.3|83266.3|83288|83263|40
1621860800000|2021-05-24 12:53:20|83288.3|83263.3|83287.4|83262.4|83289.1|83264.1|83286.9|83261.9|26
1621860810000|2021-05-24 12:53:30|83287.7|83262.7|83287.9|83262.9|83288.8|83263.8|83286.2|83261.2|25
1621860820000|2021-05-24 12:53:40|83287.8|83262.8|83286.2|83261.2|83287.9|83262.9|83285.4|83260.4|30
1621860830000|2021-05-24 12:53:50|83284.8|83259.8|83285.5|83260.5|83286.2|83261.2|83284.1|83259.1|35
1621860840000|2021-05-24 12:54:00|83284.7|83259.7|83287.2|83262.2|83287.3|83262.3|83283.6|83258.6|19
1621860850000|2021-05-24 12:54:10|83287.3|83262.3|83284.5|83259.5|83287.3|83262.3|83284.1|83259.1|15
1621860860000|2021-05-24 12:54:20|83284.6|83259.6|83284|83259|83284.6|83259.6|83284|83259|14
1621860870000|2021-05-24 12:54:30|83284.2|83259.2|83284|83259|83284.7|83259.7|83283.8|83258.8|19
1621860880000|2021-05-24 12:54:40|83284.1|83259.1|83277|83252|83284.2|83259.2|83275.8|83250.8|32
1621860890000|2021-05-24 12:54:50|83276.4|83251.4|83280.7|83255.7|83281.5|83256.5|83274.7|83249.7|28
1621860900000|2021-05-24 12:55:00|83280.9|83255.9|83280.8|83255.8|83281.3|83256.3|83280.7|83255.7|16
1621860910000|2021-05-24 12:55:10|83281|83256|83280.5|83255.5|83281|83256|83280.4|83255.4|16
1621860920000|2021-05-24 12:55:20|83280.7|83255.7|83281.5|83256.5|83281.5|83256.5|83278.6|83253.6|33
1621860930000|2021-05-24 12:55:30|83281.4|83256.4|83281.5|83256.5|83282.2|83257.2|83280.9|83255.9|33
1621860940000|2021-05-24 12:55:40|83281.3|83256.3|83280.5|83255.5|83281.5|83256.5|83280.4|83255.4|12
1621860950000|2021-05-24 12:55:50|83280.4|83255.4|83278.3|83253.3|83280.4|83255.4|83278.2|83253.2|22
1621860960000|2021-05-24 12:56:00|83278.4|83253.4|83279.1|83254.1|83280|83255|83277.5|83252.5|29
1621860970000|2021-05-24 12:56:10|83278.9|83253.9|83282.6|83257.6|83283.1|83258.1|83273.2|83248.2|40
1621860980000|2021-05-24 12:56:20|83281.6|83256.6|83286.3|83261.3|83288.2|83263.2|83279.3|83254.3|56
1621860990000|2021-05-24 12:56:30|83284.9|83259.9|83284|83259|83288|83263|83283.4|83258.4|47
1621861000000|2021-05-24 12:56:40|83285|83260|83281.2|83256.2|83285|83260|83281.2|83256.2|31
1621861010000|2021-05-24 12:56:50|83280.7|83255.7|83280.5|83255.5|83282|83257|83276.5|83251.5|56
1621861020000|2021-05-24 12:57:00|83280.4|83255.4|83278.5|83253.5|83280.4|83255.4|83277.4|83252.4|48
1621861030000|2021-05-24 12:57:10|83278.4|83253.4|83278.5|83253.5|83279.5|83254.5|83277.5|83252.5|35
1621861040000|2021-05-24 12:57:20|83278.7|83253.7|83277.7|83252.7|83279|83254|83277.6|83252.6|35
1621861050000|2021-05-24 12:57:30|83278.2|83253.2|83282.1|83257.1|83282.6|83257.6|83275.8|83250.8|40
1621861060000|2021-05-24 12:57:40|83281.5|83256.5|83282.5|83257.5|83282.6|83257.6|83279.8|83254.8|44
1621861070000|2021-05-24 12:57:50|83282.8|83257.8|83281.8|83256.8|83283.7|83258.7|83277.8|83252.8|46
1621861080000|2021-05-24 12:58:00|83283|83258|83277.1|83252.1|83283|83258|83276.7|83251.7|45
1621861090000|2021-05-24 12:58:10|83277.5|83252.5|83273.1|83248.1|83277.9|83252.9|83273.1|83248.1|37
1621861100000|2021-05-24 12:58:20|83272.8|83247.8|83276.4|83251.4|83276.8|83251.8|83272.8|83247.8|42
1621861110000|2021-05-24 12:58:30|83276.3|83251.3|83279.8|83254.8|83280.2|83255.2|83276.3|83251.3|45
1621861120000|2021-05-24 12:58:40|83279.7|83254.7|83277|83252|83287|83262|83277|83252|49
1621861130000|2021-05-24 12:58:50|83277.7|83252.7|83280.5|83255.5|83283.3|83258.3|83277.3|83252.3|37
1621861140000|2021-05-24 12:59:00|83280.1|83255.1|83285.1|83260.1|83286|83261|83279.4|83254.4|48
1621861150000|2021-05-24 12:59:10|83285.4|83260.4|83280.8|83255.8|83285.6|83260.6|83280.8|83255.8|34
1621861160000|2021-05-24 12:59:20|83282.4|83257.4|83283|83258|83284.8|83259.8|83280.5|83255.5|44
1621861170000|2021-05-24 12:59:30|83283.3|83258.3|83284.6|83259.6|83285.1|83260.1|83282.4|83257.4|42
1621861180000|2021-05-24 12:59:40|83285|83260|83287.9|83262.9|83288.7|83263.7|83284.2|83259.2|55
1621861190000|2021-05-24 12:59:50|83287.4|83262.4|83288.1|83263.1|83289.3|83264.3|83286.1|83261.1|42
1621861200000|2021-05-24 13:00:00|83287.7|83262.7|83283.5|83258.5|83288.8|83263.8|83282.9|83257.9|64
1621861210000|2021-05-24 13:00:10|83283.4|83258.4|83289.2|83264.2|83292.1|83267.1|83283.4|83258.4|70
1621861220000|2021-05-24 13:00:20|83289.5|83264.5|83286|83261|83290.3|83265.3|83283.6|83258.6|59
1621861230000|2021-05-24 13:00:30|83285.4|83260.4|83282.6|83257.6|83287.1|83262.1|83282|83257|49
1621861240000|2021-05-24 13:00:40|83282.5|83257.5|83273.2|83248.2|83282.9|83257.9|83272.3|83247.3|61
1621861250000|2021-05-24 13:00:50|83273.4|83248.4|83269.8|83244.8|83276.1|83251.1|83269.8|83244.8|53
1621861260000|2021-05-24 13:01:00|83269.9|83244.9|83273.1|83248.1|83273.8|83248.8|83268|83243|57
1621861270000|2021-05-24 13:01:10|83271.4|83246.4|83267.6|83242.6|83275.1|83250.1|83267.3|83242.3|54
1621861280000|2021-05-24 13:01:20|83267.9|83242.9|83268.7|83243.7|83268.7|83243.7|83264.3|83239.3|43
1621861290000|2021-05-24 13:01:30|83268.5|83243.5|83271.3|83246.3|83272.7|83247.7|83267.9|83242.9|61
1621861300000|2021-05-24 13:01:40|83272.7|83247.7|83269.8|83244.8|83274.1|83249.1|83269|83244|49
1621861310000|2021-05-24 13:01:50|83269.7|83244.7|83268.6|83243.6|83270.1|83245.1|83267.9|83242.9|51
1621861320000|2021-05-24 13:02:00|83268.8|83243.8|83270.8|83245.8|83275.6|83250.6|83268.1|83243.1|53
1621861330000|2021-05-24 13:02:10|83271.1|83246.1|83272|83247|83272.5|83247.5|83270|83245|40
1621861340000|2021-05-24 13:02:20|83272.1|83247.1|83265.9|83240.9|83272.2|83247.2|83265|83240|50
1621861350000|2021-05-24 13:02:30|83266|83241|83271.7|83246.7|83273.3|83248.3|83265.7|83240.7|36
1621861360000|2021-05-24 13:02:40|83271.9|83246.9|83271.9|83246.9|83274.9|83249.9|83267.5|83242.5|39
1621861370000|2021-05-24 13:02:50|83271.8|83246.8|83272.8|83247.8|83273.5|83248.5|83271.3|83246.3|43
1621861380000|2021-05-24 13:03:00|83274.2|83249.2|83271.1|83246.1|83277.7|83252.7|83270.8|83245.8|40
1621861390000|2021-05-24 13:03:10|83271.3|83246.3|83270.5|83245.5|83272.1|83247.1|83269.8|83244.8|36
1621861400000|2021-05-24 13:03:20|83270.7|83245.7|83272|83247|83273.8|83248.8|83270.3|83245.3|27
1621861410000|2021-05-24 13:03:30|83272.5|83247.5|83271.7|83246.7|83274.2|83249.2|83270.8|83245.8|43
1621861420000|2021-05-24 13:03:40|83271.8|83246.8|83289.3|83264.3|83289.8|83264.8|83271.5|83246.5|46
1621861430000|2021-05-24 13:03:50|83290.6|83265.6|83295.9|83270.9|83297.4|83272.4|83289.6|83264.6|56
1621861440000|2021-05-24 13:04:00|83296.2|83271.2|83294.2|83269.2|83303.9|83278.9|83293.1|83268.1|53
1621861450000|2021-05-24 13:04:10|83294.3|83269.3|83303.3|83278.3|83303.5|83278.5|83291.7|83266.7|47
1621861460000|2021-05-24 13:04:20|83302.5|83277.5|83304.3|83279.3|83310.9|83285.9|83302.5|83277.5|56
1621861470000|2021-05-24 13:04:30|83303.8|83278.8|83307.1|83282.1|83312|83287|83302.4|83277.4|46
1621861480000|2021-05-24 13:04:40|83307.6|83282.6|83305.3|83280.3|83311.1|83286.1|83305.3|83280.3|59
1621861490000|2021-05-24 13:04:50|83305.4|83280.4|83307.1|83282.1|83311.7|83286.7|83304.7|83279.7|44
1621861500000|2021-05-24 13:05:00|83307|83282|83299.6|83274.6|83307.7|83282.7|83297.7|83272.7|57
1621861510000|2021-05-24 13:05:10|83300.3|83275.3|83296.1|83271.1|83301.5|83276.5|83296.1|83271.1|46
1621861520000|2021-05-24 13:05:20|83296.2|83271.2|83291|83266|83296.8|83271.8|83289.8|83264.8|54
1621861530000|2021-05-24 13:05:30|83291.1|83266.1|83289.2|83264.2|83291.3|83266.3|83286.1|83261.1|45
1621861540000|2021-05-24 13:05:40|83289|83264|83291.7|83266.7|83292.4|83267.4|83288|83263|51
1621861550000|2021-05-24 13:05:50|83292.3|83267.3|83292|83267|83293|83268|83291.6|83266.6|33
1621861560000|2021-05-24 13:06:00|83292.1|83267.1|83291.4|83266.4|83295.3|83270.3|83291.2|83266.2|59
1621861570000|2021-05-24 13:06:10|83291.2|83266.2|83290.7|83265.7|83292.7|83267.7|83290.6|83265.6|27
1621861580000|2021-05-24 13:06:20|83290.8|83265.8|83286.6|83261.6|83292.1|83267.1|83286.6|83261.6|34
1621861590000|2021-05-24 13:06:30|83286.5|83261.5|83287.8|83262.8|83289.8|83264.8|83286.5|83261.5|41
1621861600000|2021-05-24 13:06:40|83287.7|83262.7|83291.8|83266.8|83292.4|83267.4|83287.7|83262.7|40
1621861610000|2021-05-24 13:06:50|83292.2|83267.2|83289.2|83264.2|83294.7|83269.7|83289.1|83264.1|45
1621861620000|2021-05-24 13:07:00|83289.4|83264.4|83295.7|83270.7|83296.2|83271.2|83286.8|83261.8|52
1621861630000|2021-05-24 13:07:10|83295.1|83270.1|83294.1|83269.1|83295.7|83270.7|83293.2|83268.2|29
1621861640000|2021-05-24 13:07:20|83294.6|83269.6|83294|83269|83294.6|83269.6|83293.8|83268.8|18
1621861650000|2021-05-24 13:07:30|83293.8|83268.8|83294|83269|83294.3|83269.3|83291.4|83266.4|37
1621861660000|2021-05-24 13:07:40|83293.6|83268.6|83286|83261|83294.5|83269.5|83283.1|83258.1|52
1621861670000|2021-05-24 13:07:50|83286.4|83261.4|83286|83261|83286.4|83261.4|83284.3|83259.3|19
1621861680000|2021-05-24 13:08:00|83286.2|83261.2|83282.2|83257.2|83286.3|83261.3|83279.4|83254.4|37
1621861690000|2021-05-24 13:08:10|83286.1|83261.1|83282.9|83257.9|83286.8|83261.8|83282.1|83257.1|39
1621861700000|2021-05-24 13:08:20|83282.8|83257.8|83281.7|83256.7|83286.7|83261.7|83280.7|83255.7|39
1621861710000|2021-05-24 13:08:30|83279.6|83254.6|83285.3|83260.3|83287.4|83262.4|83279.6|83254.6|43
1621861720000|2021-05-24 13:08:40|83285|83260|83284.6|83259.6|83285.3|83260.3|83283.7|83258.7|15
1621861730000|2021-05-24 13:08:50|83284.7|83259.7|83287.2|83262.2|83288.4|83263.4|83284.3|83259.3|28
1621861740000|2021-05-24 13:09:00|83286.9|83261.9|83285.2|83260.2|83287.2|83262.2|83285|83260|35
1621861750000|2021-05-24 13:09:10|83286.1|83261.1|83287.9|83262.9|83288.5|83263.5|83286.1|83261.1|33
1621861760000|2021-05-24 13:09:20|83288|83263|83288|83263|83288|83263|83286.9|83261.9|24
1621861770000|2021-05-24 13:09:30|83287.7|83262.7|83295|83270|83297.8|83272.8|83287.6|83262.6|44
1621861780000|2021-05-24 13:09:40|83295.1|83270.1|83294.7|83269.7|83295.5|83270.5|83294.5|83269.5|27
1621861790000|2021-05-24 13:09:50|83294.9|83269.9|83290.9|83265.9|83295.3|83270.3|83289.1|83264.1|18
1621861800000|2021-05-24 13:10:00|83292.4|83267.4|83296|83271|83296|83271|83290.2|83265.2|53
1621861810000|2021-05-24 13:10:10|83292.2|83267.2|83297.6|83272.6|83298.6|83273.6|83292.2|83267.2|32
1621861820000|2021-05-24 13:10:20|83297.5|83272.5|83299|83274|83299|83274|83294.2|83269.2|30
1621861830000|2021-05-24 13:10:30|83298.8|83273.8|83311.3|83286.3|83312.7|83287.7|83298.8|83273.8|53
1621861840000|2021-05-24 13:10:40|83310.9|83285.9|83308.3|83283.3|83313.5|83288.5|83308.3|83283.3|31
1621861850000|2021-05-24 13:10:50|83308|83283|83304.1|83279.1|83308.2|83283.2|83304.1|83279.1|33
1621861860000|2021-05-24 13:11:00|83303.7|83278.7|83305.7|83280.7|83305.7|83280.7|83303.7|83278.7|29
1621861870000|2021-05-24 13:11:10|83305.5|83280.5|83300.4|83275.4|83305.5|83280.5|83298.9|83273.9|48
1621861880000|2021-05-24 13:11:20|83300.1|83275.1|83301.7|83276.7|83302.2|83277.2|83300.1|83275.1|27
1621861890000|2021-05-24 13:11:30|83301.4|83276.4|83307|83282|83307.1|83282.1|83301.4|83276.4|35
1621861900000|2021-05-24 13:11:40|83307.1|83282.1|83303.4|83278.4|83307.6|83282.6|83303.4|83278.4|29
1621861910000|2021-05-24 13:11:50|83303.6|83278.6|83303.3|83278.3|83304.2|83279.2|83300.8|83275.8|29
1621861920000|2021-05-24 13:12:00|83303.2|83278.2|83311.1|83286.1|83312.3|83287.3|83302.2|83277.2|41
1621861930000|2021-05-24 13:12:10|83311|83286|83315.4|83290.4|83317.4|83292.4|83310.4|83285.4|36
1621861940000|2021-05-24 13:12:20|83315.6|83290.6|83300.2|83275.2|83315.6|83290.6|83299.8|83274.8|43
1621861950000|2021-05-24 13:12:30|83300.3|83275.3|83297.8|83272.8|83304|83279|83295|83270|47
1621861960000|2021-05-24 13:12:40|83299.2|83274.2|83307.6|83282.6|83309.5|83284.5|83298.1|83273.1|44
1621861970000|2021-05-24 13:12:50|83307.7|83282.7|83308.4|83283.4|83308.9|83283.9|83306.4|83281.4|34
1621861980000|2021-05-24 13:13:00|83308.9|83283.9|83312.3|83287.3|83313.5|83288.5|83308.3|83283.3|49
1621861990000|2021-05-24 13:13:10|83310.1|83285.1|83316.8|83291.8|83316.9|83291.9|83309.1|83284.1|35
1621862000000|2021-05-24 13:13:20|83317.1|83292.1|83301.8|83276.8|83317.1|83292.1|83300.6|83275.6|49
1621862010000|2021-05-24 13:13:30|83301.6|83276.6|83314.3|83289.3|83314.5|83289.5|83301.4|83276.4|61
1621862020000|2021-05-24 13:13:40|83314.2|83289.2|83308.3|83283.3|83314.2|83289.2|83305.3|83280.3|52
1621862030000|2021-05-24 13:13:50|83308.5|83283.5|83308.3|83283.3|83312.5|83287.5|83307.8|83282.8|42
1621862040000|2021-05-24 13:14:00|83306|83281|83289.2|83264.2|83307.1|83282.1|83289.1|83264.1|65
1621862050000|2021-05-24 13:14:10|83289.4|83264.4|83298.7|83273.7|83298.9|83273.9|83288.6|83263.6|49
1621862060000|2021-05-24 13:14:20|83299|83274|83297.9|83272.9|83301.3|83276.3|83297.8|83272.8|39
1621862070000|2021-05-24 13:14:30|83297.8|83272.8|83299.9|83274.9|83300.1|83275.1|83297.6|83272.6|48
1621862080000|2021-05-24 13:14:40|83298.9|83273.9|83300.3|83275.3|83301.5|83276.5|83298.9|83273.9|38
1621862090000|2021-05-24 13:14:50|83300.5|83275.5|83302|83277|83303.3|83278.3|83300.1|83275.1|37
1621862100000|2021-05-24 13:15:00|83302.2|83277.2|83300.9|83275.9|83302.7|83277.7|83298.7|83273.7|46
1621862110000|2021-05-24 13:15:10|83301.2|83276.2|83298.3|83273.3|83301.7|83276.7|83297.1|83272.1|36
1621862120000|2021-05-24 13:15:20|83298.2|83273.2|83299.8|83274.8|83302.3|83277.3|83297.4|83272.4|34
1621862130000|2021-05-24 13:15:30|83299.7|83274.7|83298.9|83273.9|83299.9|83274.9|83297.5|83272.5|31
1621862140000|2021-05-24 13:15:40|83298.8|83273.8|83298.4|83273.4|83299.6|83274.6|83297.9|83272.9|19
1621862150000|2021-05-24 13:15:50|83298.3|83273.3|83299.9|83274.9|83300|83275|83298.3|83273.3|11
1621862160000|2021-05-24 13:16:00|83300.1|83275.1|83298.4|83273.4|83301.5|83276.5|83297.4|83272.4|42
1621862170000|2021-05-24 13:16:10|83298.5|83273.5|83297|83272|83298.8|83273.8|83296.8|83271.8|39
1621862180000|2021-05-24 13:16:20|83295.4|83270.4|83295.4|83270.4|83301|83276|83284.4|83259.4|47
1621862190000|2021-05-24 13:16:30|83295.6|83270.6|83294.4|83269.4|83296.6|83271.6|83294.1|83269.1|29
1621862200000|2021-05-24 13:16:40|83294.5|83269.5|83289.2|83264.2|83295|83270|83288.5|83263.5|36
1621862210000|2021-05-24 13:16:50|83289.3|83264.3|83286.7|83261.7|83290.8|83265.8|83286.6|83261.6|46
1621862220000|2021-05-24 13:17:00|83286.4|83261.4|83283.3|83258.3|83286.4|83261.4|83282.9|83257.9|49
1621862230000|2021-05-24 13:17:10|83283.8|83258.8|83284.5|83259.5|83285.9|83260.9|83283.6|83258.6|40
1621862240000|2021-05-24 13:17:20|83285|83260|83288.6|83263.6|83289|83264|83284.7|83259.7|47
1621862250000|2021-05-24 13:17:30|83288.3|83263.3|83289.4|83264.4|83290.1|83265.1|83287.9|83262.9|44
1621862260000|2021-05-24 13:17:40|83289.2|83264.2|83290.8|83265.8|83291.2|83266.2|83288|83263|37
1621862270000|2021-05-24 13:17:50|83290.7|83265.7|83295.4|83270.4|83295.4|83270.4|83289.6|83264.6|51
1621862280000|2021-05-24 13:18:00|83294.2|83269.2|83287.4|83262.4|83294.5|83269.5|83286.8|83261.8|58
1621862290000|2021-05-24 13:18:10|83287.6|83262.6|83284.6|83259.6|83287.6|83262.6|83280.9|83255.9|56
1621862300000|2021-05-24 13:18:20|83284.9|83259.9|83285.1|83260.1|83286.1|83261.1|83283.9|83258.9|38
1621862310000|2021-05-24 13:18:30|83285.2|83260.2|83290.4|83265.4|83290.7|83265.7|83284.8|83259.8|53
1621862320000|2021-05-24 13:18:40|83290.3|83265.3|83289.9|83264.9|83290.9|83265.9|83289.1|83264.1|31
1621862330000|2021-05-24 13:18:50|83291.8|83266.8|83295.8|83270.8|83297.1|83272.1|83290.3|83265.3|32
1621862340000|2021-05-24 13:19:00|83295.9|83270.9|83295.4|83270.4|83296.2|83271.2|83293.2|83268.2|44
1621862350000|2021-05-24 13:19:10|83296|83271|83294.1|83269.1|83296|83271|83294|83269|18
1621862360000|2021-05-24 13:19:20|83294.4|83269.4|83293.3|83268.3|83295.4|83270.4|83291.1|83266.1|45
1621862370000|2021-05-24 13:19:30|83293.6|83268.6|83298.1|83273.1|83302.9|83277.9|83291.5|83266.5|52
1621862380000|2021-05-24 13:19:40|83298.8|83273.8|83293.4|83268.4|83299.5|83274.5|83292.6|83267.6|43
1621862390000|2021-05-24 13:19:50|83293.5|83268.5|83288.3|83263.3|83293.9|83268.9|83287.4|83262.4|38
1621862400000|2021-05-24 13:20:00|83288.2|83263.2|83288.8|83263.8|83289.3|83264.3|83286.5|83261.5|36
1621862410000|2021-05-24 13:20:10|83288.5|83263.5|83290.5|83265.5|83291.7|83266.7|83286.2|83261.2|36
1621862420000|2021-05-24 13:20:20|83290.7|83265.7|83283.3|83258.3|83290.7|83265.7|83281.9|83256.9|40
1621862430000|2021-05-24 13:20:30|83283.7|83258.7|83288.5|83263.5|83289|83264|83283.5|83258.5|37
1621862440000|2021-05-24 13:20:40|83288.6|83263.6|83303.4|83278.4|83303.4|83278.4|83288.6|83263.6|59
1621862450000|2021-05-24 13:20:50|83302.6|83277.6|83300.6|83275.6|83303.8|83278.8|83299.8|83274.8|45
1621862460000|2021-05-24 13:21:00|83300.5|83275.5|83300.1|83275.1|83300.6|83275.6|83299.1|83274.1|49
1621862470000|2021-05-24 13:21:10|83302.8|83277.8|83304.8|83279.8|83304.8|83279.8|83301.8|83276.8|48
1621862480000|2021-05-24 13:21:20|83304.2|83279.2|83301.5|83276.5|83311|83286|83301.4|83276.4|47
1621862490000|2021-05-24 13:21:30|83301.2|83276.2|83306|83281|83307|83282|83301.2|83276.2|45
1621862500000|2021-05-24 13:21:40|83306.4|83281.4|83303.2|83278.2|83306.4|83281.4|83302.2|83277.2|51
1621862510000|2021-05-24 13:21:50|83303.6|83278.6|83308.1|83283.1|83310|83285|83303.6|83278.6|51
1621862520000|2021-05-24 13:22:00|83308|83283|83302.1|83277.1|83308.2|83283.2|83302.1|83277.1|49
1621862530000|2021-05-24 13:22:10|83302|83277|83297.6|83272.6|83302.3|83277.3|83297.1|83272.1|34
1621862540000|2021-05-24 13:22:20|83297.5|83272.5|83289.8|83264.8|83297.5|83272.5|83289.8|83264.8|38
1621862550000|2021-05-24 13:22:30|83290.9|83265.9|83290.5|83265.5|83291.1|83266.1|83289.9|83264.9|30
1621862560000|2021-05-24 13:22:40|83291|83266|83280.6|83255.6|83291|83266|83280.6|83255.6|47
1621862570000|2021-05-24 13:22:50|83280.7|83255.7|83280.3|83255.3|83281.2|83256.2|83278.6|83253.6|54
1621862580000|2021-05-24 13:23:00|83280.5|83255.5|83280.6|83255.6|83281.5|83256.5|83279.8|83254.8|43
1621862590000|2021-05-24 13:23:10|83280.5|83255.5|83282.4|83257.4|83283.4|83258.4|83279.6|83254.6|31
1621862600000|2021-05-24 13:23:20|83282.5|83257.5|83278.4|83253.4|83283.3|83258.3|83278.4|83253.4|27
1621862610000|2021-05-24 13:23:30|83278.7|83253.7|83278.8|83253.8|83279.2|83254.2|83278|83253|30
1621862620000|2021-05-24 13:23:40|83278.7|83253.7|83277.3|83252.3|83280.2|83255.2|83276.9|83251.9|33
1621862630000|2021-05-24 13:23:50|83277.2|83252.2|83274.5|83249.5|83277.2|83252.2|83274.5|83249.5|38
1621862640000|2021-05-24 13:24:00|83274.8|83249.8|83276.6|83251.6|83276.6|83251.6|83274.1|83249.1|34
1621862650000|2021-05-24 13:24:10|83276.3|83251.3|83271.2|83246.2|83277.4|83252.4|83271.2|83246.2|30
1621862660000|2021-05-24 13:24:20|83271.1|83246.1|83273.5|83248.5|83274.6|83249.6|83270.6|83245.6|44
1621862670000|2021-05-24 13:24:30|83273.6|83248.6|83271.6|83246.6|83273.6|83248.6|83264.4|83239.4|43
1621862680000|2021-05-24 13:24:40|83270.8|83245.8|83271.3|83246.3|83271.7|83246.7|83270.8|83245.8|25
1621862690000|2021-05-24 13:24:50|83271.4|83246.4|83273|83248|83273.3|83248.3|83270.7|83245.7|32
1621862700000|2021-05-24 13:25:00|83272.9|83247.9|83270.6|83245.6|83272.9|83247.9|83268.9|83243.9|42
1621862710000|2021-05-24 13:25:10|83271|83246|83269.1|83244.1|83271|83246|83268.5|83243.5|24
1621862720000|2021-05-24 13:25:20|83269|83244|83272.2|83247.2|83272.3|83247.3|83268.3|83243.3|14
1621862730000|2021-05-24 13:25:30|83276.6|83251.6|83278.3|83253.3|83279.4|83254.4|83275.8|83250.8|24
1621862740000|2021-05-24 13:25:40|83278|83253|83282.5|83257.5|83282.6|83257.6|83275.5|83250.5|31
1621862750000|2021-05-24 13:25:50|83283.6|83258.6|83279.9|83254.9|83283.7|83258.7|83277.4|83252.4|26
1621862760000|2021-05-24 13:26:00|83280.2|83255.2|83273.5|83248.5|83280.8|83255.8|83273.4|83248.4|30
1621862770000|2021-05-24 13:26:10|83271.4|83246.4|83272.8|83247.8|83274.5|83249.5|83268.9|83243.9|34
1621862780000|2021-05-24 13:26:20|83272.9|83247.9|83275.8|83250.8|83278.3|83253.3|83272.4|83247.4|25
1621862790000|2021-05-24 13:26:30|83276|83251|83270|83245|83276.2|83251.2|83270|83245|32
1621862800000|2021-05-24 13:26:40|83270.6|83245.6|83257.1|83232.1|83271.5|83246.5|83256.6|83231.6|27
1621862810000|2021-05-24 13:26:50|83257.4|83232.4|83248.6|83223.6|83258|83233|83247.2|83222.2|35
1621862820000|2021-05-24 13:27:00|83251.5|83226.5|83246|83221|83254.1|83229.1|83245.2|83220.2|33
1621862830000|2021-05-24 13:27:10|83245.8|83220.8|83243.6|83218.6|83246.1|83221.1|83237.8|83212.8|33
1621862840000|2021-05-24 13:27:20|83244|83219|83246.1|83221.1|83246.3|83221.3|83243.1|83218.1|24
1621862850000|2021-05-24 13:27:30|83246.3|83221.3|83241.3|83216.3|83246.3|83221.3|83241.3|83216.3|30
1621862860000|2021-05-24 13:27:40|83241.6|83216.6|83239.4|83214.4|83243.3|83218.3|83238.4|83213.4|28
1621862870000|2021-05-24 13:27:50|83240|83215|83236.1|83211.1|83240.5|83215.5|83232|83207|36
1621862880000|2021-05-24 13:28:00|83235.7|83210.7|83228.9|83203.9|83236.7|83211.7|83226.8|83201.8|39
1621862890000|2021-05-24 13:28:10|83229.1|83204.1|83225.7|83200.7|83233.6|83208.6|83217.1|83192.1|41
1621862900000|2021-05-24 13:28:20|83224.6|83199.6|83234.7|83209.7|83234.7|83209.7|83221.7|83196.7|40
1621862910000|2021-05-24 13:28:30|83234.1|83209.1|83226.8|83201.8|83235.4|83210.4|83226.2|83201.2|36
1621862920000|2021-05-24 13:28:40|83225|83200|83224.6|83199.6|83227|83202|83222.7|83197.7|36
1621862930000|2021-05-24 13:28:50|83224.9|83199.9|83224.2|83199.2|83226.8|83201.8|83223.8|83198.8|35
1621862940000|2021-05-24 13:29:00|83223.3|83198.3|83226.6|83201.6|83226.6|83201.6|83223.3|83198.3|29
1621862950000|2021-05-24 13:29:10|83226.7|83201.7|83224|83199|83226.7|83201.7|83223.8|83198.8|28
1621862960000|2021-05-24 13:29:20|83223.7|83198.7|83223.7|83198.7|83225.6|83200.6|83223.3|83198.3|29
1621862970000|2021-05-24 13:29:30|83224|83199|83224.6|83199.6|83224.6|83199.6|83220.1|83195.1|32
1621862980000|2021-05-24 13:29:40|83226.1|83201.1|83223.4|83198.4|83226.3|83201.3|83222|83197|34
1621862990000|2021-05-24 13:29:50|83223.1|83198.1|83224.7|83199.7|83226.5|83201.5|83221|83196|28
1621863000000|2021-05-24 13:30:00|83225.2|83200.2|83218.5|83193.5|83227.4|83202.4|83214|83189|44
1621863010000|2021-05-24 13:30:10|83216.3|83191.3|83229.9|83204.9|83230.8|83205.8|83215.3|83190.3|35
1621863020000|2021-05-24 13:30:20|83230.5|83205.5|83224.1|83199.1|83230.5|83205.5|83219.9|83194.9|34
1621863030000|2021-05-24 13:30:30|83223.8|83198.8|83238.1|83213.1|83239|83214|83223.8|83198.8|40
1621863040000|2021-05-24 13:30:40|83237.8|83212.8|83233.8|83208.8|83240.5|83215.5|83228.1|83203.1|41
1621863050000|2021-05-24 13:30:50|83233.5|83208.5|83237.3|83212.3|83239.5|83214.5|83233.5|83208.5|40
1621863060000|2021-05-24 13:31:00|83236.7|83211.7|83253.9|83228.9|83253.9|83228.9|83235.7|83210.7|35
1621863070000|2021-05-24 13:31:10|83254.1|83229.1|83248.4|83223.4|83254.1|83229.1|83247.5|83222.5|31
1621863080000|2021-05-24 13:31:20|83248.3|83223.3|83245.8|83220.8|83249.2|83224.2|83240.5|83215.5|37
1621863090000|2021-05-24 13:31:30|83245.6|83220.6|83247.6|83222.6|83252.9|83227.9|83245.6|83220.6|35
1621863100000|2021-05-24 13:31:40|83247.5|83222.5|83256.8|83231.8|83259.1|83234.1|83240.9|83215.9|39
1621863110000|2021-05-24 13:31:50|83257.6|83232.6|83257.6|83232.6|83262|83237|83257.6|83232.6|39
1621863120000|2021-05-24 13:32:00|83258.1|83233.1|83256.9|83231.9|83258.5|83233.5|83253.5|83228.5|38
1621863130000|2021-05-24 13:32:10|83256.2|83231.2|83256|83231|83256.6|83231.6|83255.7|83230.7|20
1621863140000|2021-05-24 13:32:20|83256.1|83231.1|83261.9|83236.9|83261.9|83236.9|83256|83231|33
1621863150000|2021-05-24 13:32:30|83262.1|83237.1|83254.1|83229.1|83263.1|83238.1|83252.3|83227.3|33
1621863160000|2021-05-24 13:32:40|83254.9|83229.9|83248.8|83223.8|83254.9|83229.9|83248.7|83223.7|31
1621863170000|2021-05-24 13:32:50|83249.7|83224.7|83251.5|83226.5|83253.1|83228.1|83249.2|83224.2|26
1621863180000|2021-05-24 13:33:00|83252|83227|83250.7|83225.7|83252|83227|83249|83224|31
1621863190000|2021-05-24 13:33:10|83250.8|83225.8|83246.6|83221.6|83253.8|83228.8|83244.7|83219.7|28
1621863200000|2021-05-24 13:33:20|83246.1|83221.1|83251.2|83226.2|83251.3|83226.3|83246.1|83221.1|24
1621863210000|2021-05-24 13:33:30|83251.1|83226.1|83268.7|83243.7|83268.7|83243.7|83251.1|83226.1|32
1621863220000|2021-05-24 13:33:40|83266.9|83241.9|83243.9|83218.9|83267.4|83242.4|83243.7|83218.7|39
1621863230000|2021-05-24 13:33:50|83246.4|83221.4|83251.5|83226.5|83253.2|83228.2|83243.8|83218.8|43
1621863240000|2021-05-24 13:34:00|83251.9|83226.9|83265.7|83240.7|83266.1|83241.1|83251.3|83226.3|39
1621863250000|2021-05-24 13:34:10|83265.6|83240.6|83260|83235|83267.6|83242.6|83260|83235|32
1621863260000|2021-05-24 13:34:20|83260.1|83235.1|83263.9|83238.9|83266.1|83241.1|83257.9|83232.9|35
1621863270000|2021-05-24 13:34:30|83264.2|83239.2|83265.6|83240.6|83265.6|83240.6|83264.2|83239.2|25
1621863280000|2021-05-24 13:34:40|83265.3|83240.3|83260.7|83235.7|83265.3|83240.3|83259.6|83234.6|36
1621863290000|2021-05-24 13:34:50|83259.8|83234.8|83252.4|83227.4|83260.8|83235.8|83252.4|83227.4|22
1621863300000|2021-05-24 13:35:00|83249.5|83224.5|83251.9|83226.9|83251.9|83226.9|83238.6|83213.6|37
1621863310000|2021-05-24 13:35:10|83251.2|83226.2|83243.3|83218.3|83252.9|83227.9|83243.3|83218.3|31
1621863320000|2021-05-24 13:35:20|83243.4|83218.4|83239|83214|83244.2|83219.2|83236.3|83211.3|32
1621863330000|2021-05-24 13:35:30|83240|83215|83241.9|83216.9|83244|83219|83237.6|83212.6|35
1621863340000|2021-05-24 13:35:40|83240.7|83215.7|83239.1|83214.1|83242|83217|83238.2|83213.2|37
1621863350000|2021-05-24 13:35:50|83239.2|83214.2|83240.6|83215.6|83241.3|83216.3|83236.9|83211.9|38
1621863360000|2021-05-24 13:36:00|83240.1|83215.1|83237.9|83212.9|83240.9|83215.9|83235.4|83210.4|40
1621863370000|2021-05-24 13:36:10|83238.4|83213.4|83246.1|83221.1|83246.1|83221.1|83238.1|83213.1|32
1621863380000|2021-05-24 13:36:20|83246|83221|83244.1|83219.1|83246.7|83221.7|83243.2|83218.2|31
1621863390000|2021-05-24 13:36:30|83243.3|83218.3|83246.2|83221.2|83246.6|83221.6|83239.7|83214.7|31
1621863400000|2021-05-24 13:36:40|83245.8|83220.8|83234|83209|83246.1|83221.1|83232.5|83207.5|37
1621863410000|2021-05-24 13:36:50|83233.8|83208.8|83229.1|83204.1|83233.8|83208.8|83229.1|83204.1|36
1621863420000|2021-05-24 13:37:00|83228.2|83203.2|83221.5|83196.5|83228.3|83203.3|83220.6|83195.6|42
1621863430000|2021-05-24 13:37:10|83220.1|83195.1|83223.1|83198.1|83226.5|83201.5|83217.9|83192.9|39
1621863440000|2021-05-24 13:37:20|83222.9|83197.9|83233.7|83208.7|83234.5|83209.5|83221.7|83196.7|36
1621863450000|2021-05-24 13:37:30|83233.9|83208.9|83225.1|83200.1|83234.4|83209.4|83225.1|83200.1|37
1621863460000|2021-05-24 13:37:40|83225.9|83200.9|83222.5|83197.5|83226.3|83201.3|83222.3|83197.3|33
1621863470000|2021-05-24 13:37:50|83222.3|83197.3|83226.4|83201.4|83227.9|83202.9|83221.5|83196.5|37
1621863480000|2021-05-24 13:38:00|83226|83201|83216.4|83191.4|83227.7|83202.7|83216|83191|43
1621863490000|2021-05-24 13:38:10|83215.7|83190.7|83221.4|83196.4|83221.4|83196.4|83213|83188|38
1621863500000|2021-05-24 13:38:20|83221|83196|83207.7|83182.7|83221.5|83196.5|83205.3|83180.3|42
1621863510000|2021-05-24 13:38:30|83208.1|83183.1|83200.8|83175.8|83215.8|83190.8|83195.2|83170.2|39
1621863520000|2021-05-24 13:38:40|83202.1|83177.1|83212.9|83187.9|83213.5|83188.5|83198.4|83173.4|44
1621863530000|2021-05-24 13:38:50|83213|83188|83213.7|83188.7|83215.2|83190.2|83211.6|83186.6|33
1621863540000|2021-05-24 13:39:00|83213.9|83188.9|83213.2|83188.2|83214.8|83189.8|83212.8|83187.8|35
1621863550000|2021-05-24 13:39:10|83213|83188|83208.9|83183.9|83213.4|83188.4|83206.9|83181.9|35
1621863560000|2021-05-24 13:39:20|83209.8|83184.8|83214.8|83189.8|83216|83191|83209.8|83184.8|46
1621863570000|2021-05-24 13:39:30|83215.2|83190.2|83225.6|83200.6|83225.6|83200.6|83213.7|83188.7|62
1621863580000|2021-05-24 13:39:40|83224.1|83199.1|83218.8|83193.8|83225.3|83200.3|83215.2|83190.2|55
1621863590000|2021-05-24 13:39:50|83218.6|83193.6|83214|83189|83221|83196|83213.9|83188.9|49
1621863600000|2021-05-24 13:40:00|83213.9|83188.9|83218.6|83193.6|83218.7|83193.7|83210.5|83185.5|52
1621863610000|2021-05-24 13:40:10|83218.7|83193.7|83221.3|83196.3|83222.7|83197.7|83217.1|83192.1|62
1621863620000|2021-05-24 13:40:20|83221.4|83196.4|83220.6|83195.6|83221.6|83196.6|83219.5|83194.5|38
1621863630000|2021-05-24 13:40:30|83215.2|83190.2|83208.5|83183.5|83215.2|83190.2|83204.4|83179.4|57
1621863640000|2021-05-24 13:40:40|83208.6|83183.6|83218.9|83193.9|83219.3|83194.3|83207.6|83182.6|56
1621863650000|2021-05-24 13:40:50|83218.6|83193.6|83217.9|83192.9|83220.1|83195.1|83217.6|83192.6|46
1621863660000|2021-05-24 13:41:00|83218.2|83193.2|83222.6|83197.6|83223.6|83198.6|83217.9|83192.9|44
1621863670000|2021-05-24 13:41:10|83222.5|83197.5|83233.2|83208.2|83234.1|83209.1|83221.5|83196.5|45
1621863680000|2021-05-24 13:41:20|83231.8|83206.8|83235.6|83210.6|83237.8|83212.8|83228.3|83203.3|58
1621863690000|2021-05-24 13:41:30|83235.7|83210.7|83232.4|83207.4|83236.1|83211.1|83228.8|83203.8|55
1621863700000|2021-05-24 13:41:40|83231.3|83206.3|83222.6|83197.6|83231.5|83206.5|83222.4|83197.4|56
1621863710000|2021-05-24 13:41:50|83221|83196|83217.6|83192.6|83222.5|83197.5|83217.3|83192.3|30
1621863720000|2021-05-24 13:42:00|83217.2|83192.2|83222.7|83197.7|83223.2|83198.2|83213.5|83188.5|49
1621863730000|2021-05-24 13:42:10|83222.9|83197.9|83220.5|83195.5|83223.9|83198.9|83219.3|83194.3|53
1621863740000|2021-05-24 13:42:20|83219.3|83194.3|83192.7|83167.7|83219.3|83194.3|83192.7|83167.7|46
1621863750000|2021-05-24 13:42:30|83193.5|83168.5|83194.4|83169.4|83200.6|83175.6|83185.9|83160.9|68
1621863760000|2021-05-24 13:42:40|83194.5|83169.5|83184.8|83159.8|83200|83175|83184.1|83159.1|57
1621863770000|2021-05-24 13:42:50|83185.2|83160.2|83180|83155|83193.3|83168.3|83178.9|83153.9|61
1621863780000|2021-05-24 13:43:00|83179.8|83154.8|83185.3|83160.3|83186|83161|83178|83153|55
1621863790000|2021-05-24 13:43:10|83184.3|83159.3|83183.4|83158.4|83186.3|83161.3|83181.6|83156.6|55
1621863800000|2021-05-24 13:43:20|83183.7|83158.7|83195.4|83170.4|83196.1|83171.1|83183.2|83158.2|37
1621863810000|2021-05-24 13:43:30|83195.6|83170.6|83195.3|83170.3|83197.5|83172.5|83192.4|83167.4|51
1621863820000|2021-05-24 13:43:40|83196.2|83171.2|83201.2|83176.2|83201.6|83176.6|83195.4|83170.4|39
1621863830000|2021-05-24 13:43:50|83202|83177|83203|83178|83203.7|83178.7|83201.1|83176.1|37
1621863840000|2021-05-24 13:44:00|83203.1|83178.1|83190.6|83165.6|83203.1|83178.1|83186.9|83161.9|68
1621863850000|2021-05-24 13:44:10|83191.6|83166.6|83184.2|83159.2|83193.1|83168.1|83184.2|83159.2|57
1621863860000|2021-05-24 13:44:20|83183.8|83158.8|83183|83158|83184.6|83159.6|83181.9|83156.9|52
1621863870000|2021-05-24 13:44:30|83182.7|83157.7|83191.1|83166.1|83191.1|83166.1|83182.1|83157.1|55
1621863880000|2021-05-24 13:44:40|83191.4|83166.4|83213.7|83188.7|83213.7|83188.7|83190.6|83165.6|63
1621863890000|2021-05-24 13:44:50|83214.4|83189.4|83221.2|83196.2|83222.1|83197.1|83209.2|83184.2|51
1621863900000|2021-05-24 13:45:00|83221.3|83196.3|83218.6|83193.6|83221.8|83196.8|83212.4|83187.4|55
1621863910000|2021-05-24 13:45:10|83218.3|83193.3|83212.1|83187.1|83218.3|83193.3|83211.7|83186.7|59
1621863920000|2021-05-24 13:45:20|83213.4|83188.4|83225.1|83200.1|83225.1|83200.1|83206.8|83181.8|56
1621863930000|2021-05-24 13:45:30|83224.5|83199.5|83225.9|83200.9|83229|83204|83224.5|83199.5|44
1621863940000|2021-05-24 13:45:40|83225.8|83200.8|83224.1|83199.1|83227.1|83202.1|83222.3|83197.3|48
1621863950000|2021-05-24 13:45:50|83225.4|83200.4|83226.8|83201.8|83228.9|83203.9|83224.9|83199.9|54
1621863960000|2021-05-24 13:46:00|83228|83203|83226.1|83201.1|83228.5|83203.5|83224.6|83199.6|43
1621863970000|2021-05-24 13:46:10|83225.9|83200.9|83227.5|83202.5|83231.1|83206.1|83224|83199|51
1621863980000|2021-05-24 13:46:20|83227.9|83202.9|83232.6|83207.6|83233.1|83208.1|83226.4|83201.4|41
1621863990000|2021-05-24 13:46:30|83231.5|83206.5|83237.1|83212.1|83237.1|83212.1|83227.4|83202.4|53
1621864000000|2021-05-24 13:46:40|83236.5|83211.5|83232.6|83207.6|83238|83213|83230.4|83205.4|52
1621864010000|2021-05-24 13:46:50|83233|83208|83232.7|83207.7|83233.7|83208.7|83229|83204|46
1621864020000|2021-05-24 13:47:00|83232.6|83207.6|83234|83209|83240|83215|83232.2|83207.2|52
1621864030000|2021-05-24 13:47:10|83234.5|83209.5|83233.7|83208.7|83235.2|83210.2|83232.5|83207.5|38
1621864040000|2021-05-24 13:47:20|83233.6|83208.6|83242.4|83217.4|83244.5|83219.5|83233.6|83208.6|55
1621864050000|2021-05-24 13:47:30|83241.8|83216.8|83239.2|83214.2|83241.8|83216.8|83239|83214|39
1621864060000|2021-05-24 13:47:40|83238.9|83213.9|83233.2|83208.2|83240.9|83215.9|83232.1|83207.1|43
1621864070000|2021-05-24 13:47:50|83232.7|83207.7|83229.5|83204.5|83234.5|83209.5|83228.6|83203.6|39
1621864080000|2021-05-24 13:48:00|83229.4|83204.4|83224.2|83199.2|83230.3|83205.3|83217.2|83192.2|45
1621864090000|2021-05-24 13:48:10|83224|83199|83226.3|83201.3|83227.1|83202.1|83221.5|83196.5|51
1621864100000|2021-05-24 13:48:20|83226.2|83201.2|83231.3|83206.3|83231.3|83206.3|83224.8|83199.8|44
1621864110000|2021-05-24 13:48:30|83230.9|83205.9|83236.7|83211.7|83237.4|83212.4|83230.7|83205.7|45
1621864120000|2021-05-24 13:48:40|83236.9|83211.9|83229.4|83204.4|83239.1|83214.1|83228.5|83203.5|47
1621864130000|2021-05-24 13:48:50|83229.2|83204.2|83226.1|83201.1|83230.5|83205.5|83224.4|83199.4|38
1621864140000|2021-05-24 13:49:00|83226.5|83201.5|83226.2|83201.2|83231|83206|83225.5|83200.5|56
1621864150000|2021-05-24 13:49:10|83225.7|83200.7|83225.2|83200.2|83227.3|83202.3|83224.1|83199.1|35
1621864160000|2021-05-24 13:49:20|83225.6|83200.6|83224.7|83199.7|83226|83201|83222.2|83197.2|52
1621864170000|2021-05-24 13:49:30|83224.9|83199.9|83219.7|83194.7|83224.9|83199.9|83219.6|83194.6|48
1621864180000|2021-05-24 13:49:40|83219.8|83194.8|83202.9|83177.9|83221.7|83196.7|83198.8|83173.8|51
1621864190000|2021-05-24 13:49:50|83203.2|83178.2|83199.2|83174.2|83208.7|83183.7|83198.6|83173.6|43
1621864200000|2021-05-24 13:50:00|83199.7|83174.7|83195.7|83170.7|83200.3|83175.3|83195.5|83170.5|37
1621864210000|2021-05-24 13:50:10|83195.6|83170.6|83207.2|83182.2|83207.4|83182.4|83194.1|83169.1|35
1621864220000|2021-05-24 13:50:20|83206.8|83181.8|83201.4|83176.4|83207|83182|83191.9|83166.9|51
1621864230000|2021-05-24 13:50:30|83201.3|83176.3|83206.7|83181.7|83210.3|83185.3|83201.1|83176.1|54
1621864240000|2021-05-24 13:50:40|83205.9|83180.9|83210.3|83185.3|83211.2|83186.2|83205|83180|47
1621864250000|2021-05-24 13:50:50|83209.9|83184.9|83206.8|83181.8|83210.7|83185.7|83199.7|83174.7|48
1621864260000|2021-05-24 13:51:00|83206.5|83181.5|83208.4|83183.4|83209.8|83184.8|83203.7|83178.7|62
1621864270000|2021-05-24 13:51:10|83208.9|83183.9|83193.7|83168.7|83209.1|83184.1|83193.1|83168.1|56
1621864280000|2021-05-24 13:51:20|83192.3|83167.3|83200|83175|83204.7|83179.7|83191.8|83166.8|57
1621864290000|2021-05-24 13:51:30|83197.5|83172.5|83202|83177|83202.7|83177.7|83194.3|83169.3|60
1621864300000|2021-05-24 13:51:40|83202.3|83177.3|83200.4|83175.4|83206.6|83181.6|83199.6|83174.6|54
1621864310000|2021-05-24 13:51:50|83198.9|83173.9|83197.3|83172.3|83199.9|83174.9|83194.7|83169.7|52
1621864320000|2021-05-24 13:52:00|83196.9|83171.9|83187.2|83162.2|83197.1|83172.1|83180.6|83155.6|58
1621864330000|2021-05-24 13:52:10|83186.5|83161.5|83194.3|83169.3|83194.7|83169.7|83183.5|83158.5|41
1621864340000|2021-05-24 13:52:20|83194.6|83169.6|83201.8|83176.8|83202.3|83177.3|83194|83169|44
1621864350000|2021-05-24 13:52:30|83202|83177|83191.3|83166.3|83204.8|83179.8|83190.6|83165.6|53
1621864360000|2021-05-24 13:52:40|83192.2|83167.2|83192.5|83167.5|83193.2|83168.2|83190.5|83165.5|40
1621864370000|2021-05-24 13:52:50|83192.6|83167.6|83194.1|83169.1|83197.5|83172.5|83192.5|83167.5|49
1621864380000|2021-05-24 13:53:00|83194.7|83169.7|83187.6|83162.6|83195.4|83170.4|83183.4|83158.4|59
1621864390000|2021-05-24 13:53:10|83187.1|83162.1|83186.6|83161.6|83194.6|83169.6|83184.3|83159.3|57
1621864400000|2021-05-24 13:53:20|83188.4|83163.4|83190|83165|83191.5|83166.5|83187.4|83162.4|50
1621864410000|2021-05-24 13:53:30|83189.6|83164.6|83191.2|83166.2|83191.8|83166.8|83183.6|83158.6|40
1621864420000|2021-05-24 13:53:40|83191.3|83166.3|83199.4|83174.4|83202.2|83177.2|83191|83166|51
1621864430000|2021-05-24 13:53:50|83199.9|83174.9|83198|83173|83200.2|83175.2|83197.5|83172.5|46
1621864440000|2021-05-24 13:54:00|83198.6|83173.6|83201.9|83176.9|83203.1|83178.1|83195.9|83170.9|44
1621864450000|2021-05-24 13:54:10|83201.4|83176.4|83199.4|83174.4|83204.7|83179.7|83198.4|83173.4|42
1621864460000|2021-05-24 13:54:20|83198.6|83173.6|83194.5|83169.5|83199.4|83174.4|83194.1|83169.1|41
1621864470000|2021-05-24 13:54:30|83194.6|83169.6|83201.2|83176.2|83203|83178|83194.1|83169.1|45
1621864480000|2021-05-24 13:54:40|83200.8|83175.8|83194.5|83169.5|83201.2|83176.2|83194.1|83169.1|53
1621864490000|2021-05-24 13:54:50|83194.7|83169.7|83195.6|83170.6|83195.6|83170.6|83190.5|83165.5|38
1621864500000|2021-05-24 13:55:00|83194.1|83169.1|83200.5|83175.5|83204.4|83179.4|83193.4|83168.4|49
1621864510000|2021-05-24 13:55:10|83200.4|83175.4|83195.7|83170.7|83201.1|83176.1|83195.1|83170.1|53
1621864520000|2021-05-24 13:55:20|83195.8|83170.8|83197|83172|83198.3|83173.3|83194.1|83169.1|43
1621864530000|2021-05-24 13:55:30|83196.9|83171.9|83200.8|83175.8|83201.4|83176.4|83196.9|83171.9|35
1621864540000|2021-05-24 13:55:40|83200.4|83175.4|83197|83172|83200.6|83175.6|83196.8|83171.8|34
1621864550000|2021-05-24 13:55:50|83197.9|83172.9|83203.3|83178.3|83204.1|83179.1|83197.8|83172.8|47
1621864560000|2021-05-24 13:56:00|83203|83178|83202|83177|83206.9|83181.9|83201.7|83176.7|52
1621864570000|2021-05-24 13:56:10|83203.3|83178.3|83217.1|83192.1|83217.5|83192.5|83202.8|83177.8|55
1621864580000|2021-05-24 13:56:20|83217.3|83192.3|83223.8|83198.8|83223.9|83198.9|83213.9|83188.9|54
1621864590000|2021-05-24 13:56:30|83222.1|83197.1|83220.9|83195.9|83223.6|83198.6|83220.9|83195.9|44
1621864600000|2021-05-24 13:56:40|83220.6|83195.6|83218.9|83193.9|83222.6|83197.6|83218.9|83193.9|36
1621864610000|2021-05-24 13:56:50|83218|83193|83209.2|83184.2|83218|83193|83205.9|83180.9|55
1621864620000|2021-05-24 13:57:00|83209.5|83184.5|83208.7|83183.7|83217.4|83192.4|83207.5|83182.5|58
1621864630000|2021-05-24 13:57:10|83208.9|83183.9|83213.3|83188.3|83214.5|83189.5|83208.9|83183.9|51
1621864640000|2021-05-24 13:57:20|83213.5|83188.5|83217.3|83192.3|83218.2|83193.2|83211.8|83186.8|55
1621864650000|2021-05-24 13:57:30|83216.2|83191.2|83208.3|83183.3|83216.3|83191.3|83207|83182|46
1621864660000|2021-05-24 13:57:40|83208.2|83183.2|83202.5|83177.5|83208.3|83183.3|83199.2|83174.2|43
1621864670000|2021-05-24 13:57:50|83201.1|83176.1|83180.4|83155.4|83202.6|83177.6|83179.6|83154.6|60
1621864680000|2021-05-24 13:58:00|83181.2|83156.2|83166.6|83141.6|83181.2|83156.2|83158.6|83133.6|60
1621864690000|2021-05-24 13:58:10|83166.4|83141.4|83174.6|83149.6|83175.2|83150.2|83166.2|83141.2|54
1621864700000|2021-05-24 13:58:20|83174.7|83149.7|83173.9|83148.9|83175.3|83150.3|83172.3|83147.3|41
1621864710000|2021-05-24 13:58:30|83173|83148|83189|83164|83193|83168|83172.2|83147.2|65
1621864720000|2021-05-24 13:58:40|83190.6|83165.6|83190.7|83165.7|83191.5|83166.5|83187.7|83162.7|44
1621864730000|2021-05-24 13:58:50|83190.4|83165.4|83187.4|83162.4|83191.5|83166.5|83186.6|83161.6|51
1621864740000|2021-05-24 13:59:00|83186.8|83161.8|83189.8|83164.8|83192|83167|83186.3|83161.3|56
1621864750000|2021-05-24 13:59:10|83190.8|83165.8|83195.2|83170.2|83195.2|83170.2|83188.8|83163.8|48
1621864760000|2021-05-24 13:59:20|83193|83168|83202.9|83177.9|83203.8|83178.8|83193|83168|51
1621864770000|2021-05-24 13:59:30|83202.7|83177.7|83207.4|83182.4|83207.4|83182.4|83202.4|83177.4|38
1621864780000|2021-05-24 13:59:40|83207.3|83182.3|83202.1|83177.1|83207.4|83182.4|83197|83172|47
1621864790000|2021-05-24 13:59:50|83202.2|83177.2|83195.6|83170.6|83202.2|83177.2|83195.6|83170.6|47
1621864800000|2021-05-24 14:00:00|83195.2|83170.2|83190.1|83165.1|83195.6|83170.6|83187.9|83162.9|61
1621864810000|2021-05-24 14:00:10|83189.8|83164.8|83194.5|83169.5|83198.5|83173.5|83185.9|83160.9|56
1621864820000|2021-05-24 14:00:20|83193.2|83168.2|83191.1|83166.1|83197.1|83172.1|83189|83164|35
1621864830000|2021-05-24 14:00:30|83191.3|83166.3|83178.5|83153.5|83195.6|83170.6|83178.5|83153.5|49
1621864840000|2021-05-24 14:00:40|83178.7|83153.7|83171.5|83146.5|83179.9|83154.9|83171.5|83146.5|47
1621864850000|2021-05-24 14:00:50|83171.9|83146.9|83174.3|83149.3|83177.6|83152.6|83169.4|83144.4|60
1621864860000|2021-05-24 14:01:00|83175|83150|83179.2|83154.2|83179.8|83154.8|83173.4|83148.4|64
1621864870000|2021-05-24 14:01:10|83179.8|83154.8|83181.3|83156.3|83182.1|83157.1|83175|83150|58
1621864880000|2021-05-24 14:01:20|83181.8|83156.8|83189|83164|83189|83164|83180.7|83155.7|43
1621864890000|2021-05-24 14:01:30|83190|83165|83183.7|83158.7|83190.5|83165.5|83183|83158|55
1621864900000|2021-05-24 14:01:40|83184.6|83159.6|83179.6|83154.6|83184.6|83159.6|83177.5|83152.5|41
1621864910000|2021-05-24 14:01:50|83178.5|83153.5|83183.9|83158.9|83186.2|83161.2|83173.2|83148.2|59
1621864920000|2021-05-24 14:02:00|83184.7|83159.7|83194.6|83169.6|83194.9|83169.9|83181.2|83156.2|53
1621864930000|2021-05-24 14:02:10|83193.9|83168.9|83198.8|83173.8|83198.8|83173.8|83191.7|83166.7|57
1621864940000|2021-05-24 14:02:20|83200|83175|83195.9|83170.9|83202.4|83177.4|83194.7|83169.7|46
1621864950000|2021-05-24 14:02:30|83196|83171|83205.1|83180.1|83207.5|83182.5|83195.7|83170.7|52
1621864960000|2021-05-24 14:02:40|83204.2|83179.2|83220.6|83195.6|83221.1|83196.1|83204.2|83179.2|61
1621864970000|2021-05-24 14:02:50|83220.1|83195.1|83220.6|83195.6|83222.3|83197.3|83217.9|83192.9|52
1621864980000|2021-05-24 14:03:00|83221.2|83196.2|83222.4|83197.4|83225.2|83200.2|83219.1|83194.1|39
1621864990000|2021-05-24 14:03:10|83221.8|83196.8|83221.7|83196.7|83228.8|83203.8|83221.3|83196.3|66
1621865000000|2021-05-24 14:03:20|83222|83197|83202.9|83177.9|83222|83197|83202.9|83177.9|47
1621865010000|2021-05-24 14:03:30|83203.6|83178.6|83205.2|83180.2|83207.8|83182.8|83199.5|83174.5|55
1621865020000|2021-05-24 14:03:40|83206.9|83181.9|83218.9|83193.9|83227.3|83202.3|83206.8|83181.8|66
1621865030000|2021-05-24 14:03:50|83222.8|83197.8|83223.3|83198.3|83228.2|83203.2|83222.8|83197.8|44
1621865040000|2021-05-24 14:04:00|83224.4|83199.4|83221.8|83196.8|83227|83202|83221.5|83196.5|41
1621865050000|2021-05-24 14:04:10|83216.7|83191.7|83220.4|83195.4|83220.7|83195.7|83216.7|83191.7|39
1621865060000|2021-05-24 14:04:20|83219.2|83194.2|83215.3|83190.3|83224.7|83199.7|83209.1|83184.1|55
1621865070000|2021-05-24 14:04:30|83216.8|83191.8|83218.5|83193.5|83222.3|83197.3|83216.8|83191.8|30
1621865080000|2021-05-24 14:04:40|83218.4|83193.4|83222.9|83197.9|83222.9|83197.9|83217.9|83192.9|32
1621865090000|2021-05-24 14:04:50|83221.1|83196.1|83213.7|83188.7|83223.1|83198.1|83213|83188|42
1621865100000|2021-05-24 14:05:00|83213.8|83188.8|83220.2|83195.2|83220.2|83195.2|83211.1|83186.1|47
1621865110000|2021-05-24 14:05:10|83221.7|83196.7|83220.2|83195.2|83223.4|83198.4|83217.6|83192.6|46
1621865120000|2021-05-24 14:05:20|83219.9|83194.9|83222.1|83197.1|83222.7|83197.7|83219.4|83194.4|31
1621865130000|2021-05-24 14:05:30|83222|83197|83221.7|83196.7|83225.7|83200.7|83221.1|83196.1|36
1621865140000|2021-05-24 14:05:40|83221.9|83196.9|83216|83191|83222.1|83197.1|83215.9|83190.9|35
1621865150000|2021-05-24 14:05:50|83215.8|83190.8|83225.6|83200.6|83227.5|83202.5|83213.5|83188.5|51
1621865160000|2021-05-24 14:06:00|83227.5|83202.5|83223.3|83198.3|83227.5|83202.5|83221.2|83196.2|46
1621865170000|2021-05-24 14:06:10|83220.9|83195.9|83221.4|83196.4|83224.4|83199.4|83219.9|83194.9|53
1621865180000|2021-05-24 14:06:20|83221.1|83196.1|83221.2|83196.2|83222.2|83197.2|83220.6|83195.6|31
1621865190000|2021-05-24 14:06:30|83221.3|83196.3|83222.6|83197.6|83222.7|83197.7|83220.9|83195.9|27
1621865200000|2021-05-24 14:06:40|83222.7|83197.7|83225.1|83200.1|83227.7|83202.7|83220.6|83195.6|42
1621865210000|2021-05-24 14:06:50|83225|83200|83221.3|83196.3|83226.6|83201.6|83221|83196|43
1621865220000|2021-05-24 14:07:00|83220.8|83195.8|83224.9|83199.9|83226.8|83201.8|83220.7|83195.7|55
1621865230000|2021-05-24 14:07:10|83224.8|83199.8|83231.8|83206.8|83232|83207|83224.8|83199.8|38
1621865240000|2021-05-24 14:07:20|83230.6|83205.6|83222.4|83197.4|83232.9|83207.9|83222.3|83197.3|59
1621865250000|2021-05-24 14:07:30|83221.5|83196.5|83221.3|83196.3|83222.6|83197.6|83220.8|83195.8|38
1621865260000|2021-05-24 14:07:40|83221.5|83196.5|83219.7|83194.7|83222.2|83197.2|83219.1|83194.1|28
1621865270000|2021-05-24 14:07:50|83219.8|83194.8|83219.5|83194.5|83225.3|83200.3|83219.2|83194.2|45
1621865280000|2021-05-24 14:08:00|83219.3|83194.3|83213.3|83188.3|83219.8|83194.8|83213.2|83188.2|38
1621865290000|2021-05-24 14:08:10|83213.4|83188.4|83213.8|83188.8|83214.5|83189.5|83209.9|83184.9|43
1621865300000|2021-05-24 14:08:20|83215.4|83190.4|83207|83182|83215.4|83190.4|83207|83182|41
1621865310000|2021-05-24 14:08:30|83206.9|83181.9|83206.7|83181.7|83208.5|83183.5|83206.7|83181.7|37
1621865320000|2021-05-24 14:08:40|83206.5|83181.5|83213.3|83188.3|83214.9|83189.9|83206.5|83181.5|36
1621865330000|2021-05-24 14:08:50|83213.1|83188.1|83212.7|83187.7|83213.2|83188.2|83211.4|83186.4|24
1621865340000|2021-05-24 14:09:00|83212.9|83187.9|83206.9|83181.9|83213|83188|83206.5|83181.5|38
1621865350000|2021-05-24 14:09:10|83206.7|83181.7|83207.5|83182.5|83207.6|83182.6|83206.3|83181.3|16
1621865360000|2021-05-24 14:09:20|83207.4|83182.4|83210.3|83185.3|83210.6|83185.6|83206.7|83181.7|22
1621865370000|2021-05-24 14:09:30|83210.2|83185.2|83207|83182|83211|83186|83206.6|83181.6|34
1621865380000|2021-05-24 14:09:40|83209.9|83184.9|83193.4|83168.4|83211.3|83186.3|83184.6|83159.6|52
1621865390000|2021-05-24 14:09:50|83193.2|83168.2|83194|83169|83198.2|83173.2|83187.7|83162.7|60
1621865400000|2021-05-24 14:10:00|83195.1|83170.1|83198.8|83173.8|83199.4|83174.4|83188.4|83163.4|56
1621865410000|2021-05-24 14:10:10|83200.6|83175.6|83203.4|83178.4|83205.2|83180.2|83200|83175|40
1621865420000|2021-05-24 14:10:20|83206.5|83181.5|83192.5|83167.5|83210.3|83185.3|83192|83167|60
1621865430000|2021-05-24 14:10:30|83191.8|83166.8|83199|83174|83199|83174|83189.7|83164.7|51
1621865440000|2021-05-24 14:10:40|83200.9|83175.9|83207.5|83182.5|83208.4|83183.4|83200.9|83175.9|43
1621865450000|2021-05-24 14:10:50|83207.1|83182.1|83207.2|83182.2|83211.6|83186.6|83207.1|83182.1|37
1621865460000|2021-05-24 14:11:00|83205|83180|83192.1|83167.1|83206.9|83181.9|83187.2|83162.2|52
1621865470000|2021-05-24 14:11:10|83192.2|83167.2|83205|83180|83205.5|83180.5|83189.9|83164.9|31
1621865480000|2021-05-24 14:11:20|83206.2|83181.2|83200.3|83175.3|83206.6|83181.6|83200.1|83175.1|52
1621865490000|2021-05-24 14:11:30|83200.6|83175.6|83196.6|83171.6|83202|83177|83194.5|83169.5|60
1621865500000|2021-05-24 14:11:40|83196.7|83171.7|83189.2|83164.2|83198.4|83173.4|83189.2|83164.2|29
1621865510000|2021-05-24 14:11:50|83189.7|83164.7|83188.1|83163.1|83189.9|83164.9|83185.8|83160.8|52
1621865520000|2021-05-24 14:12:00|83188.2|83163.2|83186.8|83161.8|83189.5|83164.5|83185.1|83160.1|48
1621865530000|2021-05-24 14:12:10|83188.2|83163.2|83197.1|83172.1|83197.2|83172.2|83183.7|83158.7|40
1621865540000|2021-05-24 14:12:20|83196.8|83171.8|83184.9|83159.9|83196.8|83171.8|83184.9|83159.9|53
1621865550000|2021-05-24 14:12:30|83185.1|83160.1|83196.9|83171.9|83196.9|83171.9|83185.1|83160.1|49
1621865560000|2021-05-24 14:12:40|83195.7|83170.7|83193.1|83168.1|83196.8|83171.8|83191.8|83166.8|22
1621865570000|2021-05-24 14:12:50|83193.4|83168.4|83192.3|83167.3|83194.6|83169.6|83189.9|83164.9|36
1621865580000|2021-05-24 14:13:00|83192.4|83167.4|83191.8|83166.8|83196.1|83171.1|83190.9|83165.9|36
1621865590000|2021-05-24 14:13:10|83190.3|83165.3|83197.7|83172.7|83199|83174|83189.2|83164.2|49
1621865600000|2021-05-24 14:13:20|83196.9|83171.9|83197.4|83172.4|83197.8|83172.8|83195.9|83170.9|30
1621865610000|2021-05-24 14:13:30|83196.8|83171.8|83197.6|83172.6|83200.9|83175.9|83193.9|83168.9|37
1621865620000|2021-05-24 14:13:40|83197.1|83172.1|83197.9|83172.9|83198.6|83173.6|83196.8|83171.8|32
1621865630000|2021-05-24 14:13:50|83197.4|83172.4|83199|83174|83199|83174|83197.4|83172.4|24
1621865640000|2021-05-24 14:14:00|83198.8|83173.8|83197.5|83172.5|83201.5|83176.5|83194.3|83169.3|48
1621865650000|2021-05-24 14:14:10|83197.3|83172.3|83199|83174|83199.2|83174.2|83197.3|83172.3|30
1621865660000|2021-05-24 14:14:20|83198.7|83173.7|83205.2|83180.2|83206.2|83181.2|83198.7|83173.7|42
1621865670000|2021-05-24 14:14:30|83205.4|83180.4|83205.9|83180.9|83206|83181|83203.9|83178.9|39
1621865680000|2021-05-24 14:14:40|83206|83181|83209.5|83184.5|83210.7|83185.7|83206|83181|42
1621865690000|2021-05-24 14:14:50|83209.6|83184.6|83204.2|83179.2|83209.8|83184.8|83204.1|83179.1|38
1621865700000|2021-05-24 14:15:00|83203.7|83178.7|83204|83179|83204.4|83179.4|83201.3|83176.3|42
1621865710000|2021-05-24 14:15:10|83203.9|83178.9|83194.2|83169.2|83204.1|83179.1|83193.8|83168.8|43
1621865720000|2021-05-24 14:15:20|83194.9|83169.9|83192.8|83167.8|83194.9|83169.9|83189.6|83164.6|49
1621865730000|2021-05-24 14:15:30|83193.2|83168.2|83187.6|83162.6|83193.5|83168.5|83187.3|83162.3|44
1621865740000|2021-05-24 14:15:40|83187.7|83162.7|83187.6|83162.6|83188.8|83163.8|83184.2|83159.2|42
1621865750000|2021-05-24 14:15:50|83186.1|83161.1|83188.8|83163.8|83189.5|83164.5|83185.7|83160.7|35
1621865760000|2021-05-24 14:16:00|83188.7|83163.7|83186.9|83161.9|83188.7|83163.7|83186.7|83161.7|30
1621865770000|2021-05-24 14:16:10|83187|83162|83189.1|83164.1|83190.7|83165.7|83187|83162|29
1621865780000|2021-05-24 14:16:20|83189.5|83164.5|83187|83162|83192.3|83167.3|83186.7|83161.7|49
1621865790000|2021-05-24 14:16:30|83186.8|83161.8|83190.8|83165.8|83191|83166|83186.7|83161.7|42
1621865800000|2021-05-24 14:16:40|83191.2|83166.2|83191.7|83166.7|83192.2|83167.2|83190.3|83165.3|33
1621865810000|2021-05-24 14:16:50|83191.9|83166.9|83190.2|83165.2|83191.9|83166.9|83190|83165|22
1621865820000|2021-05-24 14:17:00|83190.1|83165.1|83190.9|83165.9|83193.2|83168.2|83189.7|83164.7|32
1621865830000|2021-05-24 14:17:10|83191|83166|83185.5|83160.5|83193|83168|83185.3|83160.3|41
1621865840000|2021-05-24 14:17:20|83184.2|83159.2|83181.7|83156.7|83185.2|83160.2|83180.9|83155.9|39
1621865850000|2021-05-24 14:17:30|83181.6|83156.6|83185.6|83160.6|83186.6|83161.6|83178.8|83153.8|47
1621865860000|2021-05-24 14:17:40|83185.9|83160.9|83182.8|83157.8|83186.3|83161.3|83182|83157|35
1621865870000|2021-05-24 14:17:50|83182.4|83157.4|83182.3|83157.3|83183.6|83158.6|83180.8|83155.8|48
1621865880000|2021-05-24 14:18:00|83182.2|83157.2|83183.3|83158.3|83184.5|83159.5|83182.2|83157.2|38
1621865890000|2021-05-24 14:18:10|83183.9|83158.9|83179.8|83154.8|83184.8|83159.8|83179.2|83154.2|37
1621865900000|2021-05-24 14:18:20|83179.4|83154.4|83182|83157|83182.2|83157.2|83179.4|83154.4|26
1621865910000|2021-05-24 14:18:30|83181.7|83156.7|83180.7|83155.7|83184.5|83159.5|83179.9|83154.9|42
1621865920000|2021-05-24 14:18:40|83180.3|83155.3|83179.2|83154.2|83181.3|83156.3|83178.7|83153.7|41
1621865930000|2021-05-24 14:18:50|83179.7|83154.7|83178.3|83153.3|83181|83156|83177.5|83152.5|34
1621865940000|2021-05-24 14:19:00|83178.5|83153.5|83180.1|83155.1|83181.3|83156.3|83177.4|83152.4|40
1621865950000|2021-05-24 14:19:10|83180.2|83155.2|83182.6|83157.6|83182.9|83157.9|83179.3|83154.3|30
1621865960000|2021-05-24 14:19:20|83182.7|83157.7|83182.4|83157.4|83183.6|83158.6|83182|83157|32
1621865970000|2021-05-24 14:19:30|83182.5|83157.5|83181.4|83156.4|83182.8|83157.8|83180.4|83155.4|39
1621865980000|2021-05-24 14:19:40|83182.4|83157.4|83152.5|83127.5|83182.4|83157.4|83147.5|83122.5|27
1621865990000|2021-05-24 14:19:50|83157.1|83132.1|83160.5|83135.5|83161.7|83136.7|83156.3|83131.3|48
1621866000000|2021-05-24 14:20:00|83159.9|83134.9|83160.3|83135.3|83161.7|83136.7|83152.8|83127.8|55
1621866010000|2021-05-24 14:20:10|83159.9|83134.9|83169.8|83144.8|83170.2|83145.2|83158.7|83133.7|44
1621866020000|2021-05-24 14:20:20|83169.9|83144.9|83164.2|83139.2|83169.9|83144.9|83164.1|83139.1|38
1621866030000|2021-05-24 14:20:30|83164.6|83139.6|83165.4|83140.4|83165.4|83140.4|83160.1|83135.1|38
1621866040000|2021-05-24 14:20:40|83165.5|83140.5|83168.4|83143.4|83168.5|83143.5|83164.3|83139.3|42
1621866050000|2021-05-24 14:20:50|83168.5|83143.5|83167.4|83142.4|83168.5|83143.5|83165.7|83140.7|31
1621866060000|2021-05-24 14:21:00|83167|83142|83161.7|83136.7|83167|83142|83160.2|83135.2|46
1621866070000|2021-05-24 14:21:10|83161.5|83136.5|83164.3|83139.3|83168.8|83143.8|83160.1|83135.1|54
1621866080000|2021-05-24 14:21:20|83164.4|83139.4|83164.3|83139.3|83171.3|83146.3|83163.7|83138.7|47
1621866090000|2021-05-24 14:21:30|83164.7|83139.7|83161.6|83136.6|83164.9|83139.9|83161.1|83136.1|26
1621866100000|2021-05-24 14:21:40|83161.1|83136.1|83158.4|83133.4|83162.1|83137.1|83158.2|83133.2|40
1621866110000|2021-05-24 14:21:50|83159|83134|83135.3|83110.3|83159|83134|83134|83109|48
1621866120000|2021-05-24 14:22:00|83136.1|83111.1|83139.2|83114.2|83147.6|83122.6|83131.1|83106.1|58
1621866130000|2021-05-24 14:22:10|83140.5|83115.5|83130.5|83105.5|83140.8|83115.8|83130.5|83105.5|63
1621866140000|2021-05-24 14:22:20|83130.1|83105.1|83108.5|83083.5|83130.5|83105.5|83108.1|83083.1|64
1621866150000|2021-05-24 14:22:30|83104|83079|83125|83100|83125.1|83100.1|83095.6|83070.6|57
1621866160000|2021-05-24 14:22:40|83124.4|83099.4|83144.1|83119.1|83144.9|83119.9|83124.1|83099.1|64
1621866170000|2021-05-24 14:22:50|83143.9|83118.9|83132.7|83107.7|83144.9|83119.9|83131.4|83106.4|55
1621866180000|2021-05-24 14:23:00|83133.3|83108.3|83138.1|83113.1|83140.3|83115.3|83132.4|83107.4|42
1621866190000|2021-05-24 14:23:10|83137.8|83112.8|83141.1|83116.1|83142.9|83117.9|83137.3|83112.3|43
1621866200000|2021-05-24 14:23:20|83141.2|83116.2|83149.1|83124.1|83150.2|83125.2|83139.2|83114.2|49
1621866210000|2021-05-24 14:23:30|83149.3|83124.3|83146.8|83121.8|83151.7|83126.7|83146|83121|35
1621866220000|2021-05-24 14:23:40|83147.2|83122.2|83150.4|83125.4|83151.7|83126.7|83145.9|83120.9|40
1621866230000|2021-05-24 14:23:50|83150.8|83125.8|83144.4|83119.4|83151|83126|83144.4|83119.4|25
1621866240000|2021-05-24 14:24:00|83144.9|83119.9|83148.9|83123.9|83153.4|83128.4|83144.4|83119.4|58
1621866250000|2021-05-24 14:24:10|83147.5|83122.5|83150.2|83125.2|83150.5|83125.5|83147|83122|41
1621866260000|2021-05-24 14:24:20|83150.6|83125.6|83147.9|83122.9|83153.4|83128.4|83146.8|83121.8|52
1621866270000|2021-05-24 14:24:30|83147.4|83122.4|83173.8|83148.8|83173.8|83148.8|83147.4|83122.4|58
1621866280000|2021-05-24 14:24:40|83174.2|83149.2|83177.1|83152.1|83179.6|83154.6|83174.1|83149.1|45
1621866290000|2021-05-24 14:24:50|83177.2|83152.2|83177.4|83152.4|83179.4|83154.4|83176.9|83151.9|19
1621866300000|2021-05-24 14:25:00|83177.7|83152.7|83167.2|83142.2|83177.8|83152.8|83166.8|83141.8|54
1621866310000|2021-05-24 14:25:10|83169.8|83144.8|83161.8|83136.8|83169.8|83144.8|83161.6|83136.6|35
1621866320000|2021-05-24 14:25:20|83164|83139|83170.1|83145.1|83170.9|83145.9|83162.6|83137.6|39
1621866330000|2021-05-24 14:25:30|83169.9|83144.9|83172|83147|83172.2|83147.2|83169.2|83144.2|28
1621866340000|2021-05-24 14:25:40|83171.9|83146.9|83185|83160|83185.5|83160.5|83171|83146|56
1621866350000|2021-05-24 14:25:50|83184.8|83159.8|83189.6|83164.6|83190.5|83165.5|83184.8|83159.8|43
1621866360000|2021-05-24 14:26:00|83189.7|83164.7|83191|83166|83193.4|83168.4|83189.5|83164.5|33
1621866370000|2021-05-24 14:26:10|83189.8|83164.8|83191.6|83166.6|83192.1|83167.1|83188|83163|40
1621866380000|2021-05-24 14:26:20|83191.9|83166.9|83192.7|83167.7|83195.2|83170.2|83191|83166|36
1621866390000|2021-05-24 14:26:30|83192.6|83167.6|83190.9|83165.9|83196.4|83171.4|83189.9|83164.9|55
1621866400000|2021-05-24 14:26:40|83190.7|83165.7|83192.7|83167.7|83194.1|83169.1|83189.7|83164.7|33
1621866410000|2021-05-24 14:26:50|83191.3|83166.3|83189.2|83164.2|83193.8|83168.8|83186.2|83161.2|40
1621866420000|2021-05-24 14:27:00|83189.3|83164.3|83177.8|83152.8|83189.4|83164.4|83174.3|83149.3|48
1621866430000|2021-05-24 14:27:10|83177.9|83152.9|83179.4|83154.4|83182.7|83157.7|83177.8|83152.8|46
1621866440000|2021-05-24 14:27:20|83179.2|83154.2|83185|83160|83185.6|83160.6|83175.6|83150.6|49
1621866450000|2021-05-24 14:27:30|83185.5|83160.5|83181.3|83156.3|83185.7|83160.7|83179.6|83154.6|41
1621866460000|2021-05-24 14:27:40|83181.6|83156.6|83182.9|83157.9|83183.2|83158.2|83181.6|83156.6|28
1621866470000|2021-05-24 14:27:50|83182.8|83157.8|83182.3|83157.3|83183.1|83158.1|83182.3|83157.3|10
1621866480000|2021-05-24 14:28:00|83182.4|83157.4|83189.7|83164.7|83191.7|83166.7|83178.3|83153.3|54
1621866490000|2021-05-24 14:28:10|83190.8|83165.8|83193.3|83168.3|83194.5|83169.5|83187|83162|48
1621866500000|2021-05-24 14:28:20|83192.6|83167.6|83190.5|83165.5|83194.4|83169.4|83189.7|83164.7|31
1621866510000|2021-05-24 14:28:30|83190.3|83165.3|83185.8|83160.8|83190.9|83165.9|83185.5|83160.5|44
1621866520000|2021-05-24 14:28:40|83185.9|83160.9|83178.9|83153.9|83186.9|83161.9|83178.9|83153.9|44
1621866530000|2021-05-24 14:28:50|83177.4|83152.4|83177.8|83152.8|83178.6|83153.6|83177.4|83152.4|34
1621866540000|2021-05-24 14:29:00|83177.9|83152.9|83177.7|83152.7|83178.1|83153.1|83177.6|83152.6|30
1621866550000|2021-05-24 14:29:10|83177.8|83152.8|83181.5|83156.5|83182.5|83157.5|83177.7|83152.7|42
1621866560000|2021-05-24 14:29:20|83182.3|83157.3|83176.1|83151.1|83184|83159|83176.1|83151.1|42
1621866570000|2021-05-24 14:29:30|83177.3|83152.3|83168|83143|83178.3|83153.3|83168|83143|40
1621866580000|2021-05-24 14:29:40|83168.2|83143.2|83167.1|83142.1|83168.3|83143.3|83166.8|83141.8|29
1621866590000|2021-05-24 14:29:50|83166.8|83141.8|83167.2|83142.2|83167.8|83142.8|83164.6|83139.6|37
1621866600000|2021-05-24 14:30:00|83166.4|83141.4|83164.3|83139.3|83166.4|83141.4|83163.4|83138.4|42
1621866610000|2021-05-24 14:30:10|83164.5|83139.5|83162.4|83137.4|83164.5|83139.5|83162.4|83137.4|36
1621866620000|2021-05-24 14:30:20|83161.9|83136.9|83159.3|83134.3|83163.1|83138.1|83153.9|83128.9|60
1621866630000|2021-05-24 14:30:30|83158.3|83133.3|83168.5|83143.5|83169|83144|83153.8|83128.8|54
1621866640000|2021-05-24 14:30:40|83169.4|83144.4|83159|83134|83169.9|83144.9|83155.3|83130.3|55
1621866650000|2021-05-24 14:30:50|83159.1|83134.1|83159.5|83134.5|83165.8|83140.8|83158.7|83133.7|47
1621866660000|2021-05-24 14:31:00|83159.8|83134.8|83172.8|83147.8|83176.3|83151.3|83159.7|83134.7|49
1621866670000|2021-05-24 14:31:10|83172.6|83147.6|83152|83127|83173.2|83148.2|83150.4|83125.4|56
1621866680000|2021-05-24 14:31:20|83151.7|83126.7|83154.3|83129.3|83154.9|83129.9|83150.9|83125.9|43
1621866690000|2021-05-24 14:31:30|83156.1|83131.1|83162.5|83137.5|83163.5|83138.5|83156.1|83131.1|43
1621866700000|2021-05-24 14:31:40|83162.3|83137.3|83165.3|83140.3|83165.4|83140.4|83162|83137|37
1621866710000|2021-05-24 14:31:50|83165|83140|83169.2|83144.2|83171|83146|83164.6|83139.6|46
1621866720000|2021-05-24 14:32:00|83168.1|83143.1|83170.5|83145.5|83175.7|83150.7|83167.8|83142.8|49
1621866730000|2021-05-24 14:32:10|83170.7|83145.7|83168.3|83143.3|83171.7|83146.7|83167|83142|53
1621866740000|2021-05-24 14:32:20|83168.5|83143.5|83183.5|83158.5|83183.7|83158.7|83168.2|83143.2|53
1621866750000|2021-05-24 14:32:30|83183.6|83158.6|83178.1|83153.1|83185.6|83160.6|83175.9|83150.9|49
1621866760000|2021-05-24 14:32:40|83178.2|83153.2|83177.5|83152.5|83179.6|83154.6|83177.1|83152.1|31
1621866770000|2021-05-24 14:32:50|83177.4|83152.4|83181.8|83156.8|83182.2|83157.2|83176.7|83151.7|42
1621866780000|2021-05-24 14:33:00|83181|83156|83181.4|83156.4|83183.9|83158.9|83179.9|83154.9|47
1621866790000|2021-05-24 14:33:10|83181.1|83156.1|83184.6|83159.6|83186.7|83161.7|83180.9|83155.9|42
1621866800000|2021-05-24 14:33:20|83184.7|83159.7|83189.6|83164.6|83191.8|83166.8|83184|83159|41
1621866810000|2021-05-24 14:33:30|83191.1|83166.1|83202.8|83177.8|83202.8|83177.8|83191.1|83166.1|56
1621866820000|2021-05-24 14:33:40|83204|83179|83200.3|83175.3|83205.1|83180.1|83200.1|83175.1|45
1621866830000|2021-05-24 14:33:50|83200.5|83175.5|83201.7|83176.7|83202|83177|83200.3|83175.3|24
1621866840000|2021-05-24 14:34:00|83200.9|83175.9|83204.1|83179.1|83204.7|83179.7|83196.4|83171.4|47
1621866850000|2021-05-24 14:34:10|83203.9|83178.9|83202.2|83177.2|83204.4|83179.4|83201.8|83176.8|24
1621866860000|2021-05-24 14:34:20|83202|83177|83199.9|83174.9|83204.9|83179.9|83199.1|83174.1|32
1621866870000|2021-05-24 14:34:30|83200.4|83175.4|83213.5|83188.5|83215|83190|83200.4|83175.4|47
1621866880000|2021-05-24 14:34:40|83215.5|83190.5|83217.5|83192.5|83218.2|83193.2|83212.7|83187.7|52
1621866890000|2021-05-24 14:34:50|83216.6|83191.6|83222.8|83197.8|83222.8|83197.8|83211.2|83186.2|51
1621866900000|2021-05-24 14:35:00|83222.4|83197.4|83218.1|83193.1|83222.5|83197.5|83218.1|83193.1|46
1621866910000|2021-05-24 14:35:10|83218.9|83193.9|83220.7|83195.7|83222|83197|83217.9|83192.9|45
1621866920000|2021-05-24 14:35:20|83221|83196|83221.8|83196.8|83222.8|83197.8|83219.5|83194.5|39
1621866930000|2021-05-24 14:35:30|83221.7|83196.7|83209.7|83184.7|83223|83198|83206|83181|54
1621866940000|2021-05-24 14:35:40|83209.4|83184.4|83207.7|83182.7|83212.2|83187.2|83207.5|83182.5|43
1621866950000|2021-05-24 14:35:50|83207.8|83182.8|83220|83195|83220|83195|83207.1|83182.1|53
1621866960000|2021-05-24 14:36:00|83220.1|83195.1|83223.4|83198.4|83226.1|83201.1|83218.7|83193.7|47
1621866970000|2021-05-24 14:36:10|83222.2|83197.2|83227|83202|83227|83202|83222.2|83197.2|36
1621866980000|2021-05-24 14:36:20|83226.8|83201.8|83225.4|83200.4|83234.6|83209.6|83224.7|83199.7|60
1621866990000|2021-05-24 14:36:30|83225.5|83200.5|83224.3|83199.3|83227.3|83202.3|83224.3|83199.3|37
1621867000000|2021-05-24 14:36:40|83223.9|83198.9|83219|83194|83223.9|83198.9|83218.1|83193.1|49
1621867010000|2021-05-24 14:36:50|83218.8|83193.8|83224.1|83199.1|83224.5|83199.5|83214|83189|50
1621867020000|2021-05-24 14:37:00|83222.8|83197.8|83216.5|83191.5|83223.5|83198.5|83216.5|83191.5|48
1621867030000|2021-05-24 14:37:10|83216.7|83191.7|83216.1|83191.1|83217.5|83192.5|83215.5|83190.5|35
1621867040000|2021-05-24 14:37:20|83216|83191|83212.2|83187.2|83216.2|83191.2|83211.9|83186.9|31
1621867050000|2021-05-24 14:37:30|83211.7|83186.7|83210.7|83185.7|83213.7|83188.7|83210.2|83185.2|30
1621867060000|2021-05-24 14:37:40|83210.9|83185.9|83212.2|83187.2|83212.2|83187.2|83207.8|83182.8|35
1621867070000|2021-05-24 14:37:50|83210.9|83185.9|83207.7|83182.7|83210.9|83185.9|83206|83181|51
1621867080000|2021-05-24 14:38:00|83207.6|83182.6|83207.2|83182.2|83209.2|83184.2|83205.9|83180.9|38
1621867090000|2021-05-24 14:38:10|83207.3|83182.3|83208.1|83183.1|83208.1|83183.1|83204.6|83179.6|30
1621867100000|2021-05-24 14:38:20|83208.3|83183.3|83205.9|83180.9|83208.6|83183.6|83205.9|83180.9|45
1621867110000|2021-05-24 14:38:30|83205.8|83180.8|83206|83181|83206.5|83181.5|83201.6|83176.6|45
1621867120000|2021-05-24 14:38:40|83205.8|83180.8|83209.7|83184.7|83209.7|83184.7|83205.2|83180.2|38
1621867130000|2021-05-24 14:38:50|83209.8|83184.8|83211.5|83186.5|83212.2|83187.2|83209.5|83184.5|47
1621867140000|2021-05-24 14:39:00|83211.6|83186.6|83217.7|83192.7|83218.9|83193.9|83211.6|83186.6|48
1621867150000|2021-05-24 14:39:10|83217.8|83192.8|83213.4|83188.4|83220.2|83195.2|83210.4|83185.4|62
1621867160000|2021-05-24 14:39:20|83213.1|83188.1|83216.4|83191.4|83218|83193|83212.9|83187.9|40
1621867170000|2021-05-24 14:39:30|83216.7|83191.7|83213.6|83188.6|83217.2|83192.2|83211.8|83186.8|53
1621867180000|2021-05-24 14:39:40|83213.7|83188.7|83217.2|83192.2|83217.8|83192.8|83213.1|83188.1|49
1621867190000|2021-05-24 14:39:50|83217.4|83192.4|83214|83189|83217.6|83192.6|83212.5|83187.5|38
1621867200000|2021-05-24 14:40:00|83213.5|83188.5|83209.7|83184.7|83214.2|83189.2|83209.7|83184.7|34
1621867210000|2021-05-24 14:40:10|83208.8|83183.8|83206.4|83181.4|83209|83184|83204.8|83179.8|38
1621867220000|2021-05-24 14:40:20|83206.2|83181.2|83214.4|83189.4|83222.4|83197.4|83205.6|83180.6|65
1621867230000|2021-05-24 14:40:30|83214.2|83189.2|83220.3|83195.3|83220.7|83195.7|83211|83186|56
1621867240000|2021-05-24 14:40:40|83220.2|83195.2|83221.2|83196.2|83221.6|83196.6|83215.4|83190.4|48
1621867250000|2021-05-24 14:40:50|83222.1|83197.1|83223.1|83198.1|83225.8|83200.8|83221|83196|43
1621867260000|2021-05-24 14:41:00|83222.9|83197.9|83221.8|83196.8|83223.5|83198.5|83219.9|83194.9|28
1621867270000|2021-05-24 14:41:10|83221.9|83196.9|83226.4|83201.4|83227.8|83202.8|83221.9|83196.9|48
1621867280000|2021-05-24 14:41:20|83225.8|83200.8|83228.3|83203.3|83232|83207|83225.8|83200.8|52
1621867290000|2021-05-24 14:41:30|83227.1|83202.1|83236.6|83211.6|83247.3|83222.3|83226.8|83201.8|64
1621867300000|2021-05-24 14:41:40|83236.8|83211.8|83234.9|83209.9|83238.4|83213.4|83232.2|83207.2|32
1621867310000|2021-05-24 14:41:50|83234.8|83209.8|83220.3|83195.3|83235|83210|83214.1|83189.1|58
1621867320000|2021-05-24 14:42:00|83220.6|83195.6|83210.8|83185.8|83220.8|83195.8|83209.3|83184.3|52
1621867330000|2021-05-24 14:42:10|83210.7|83185.7|83208.7|83183.7|83217.8|83192.8|83207|83182|46
1621867340000|2021-05-24 14:42:20|83208.3|83183.3|83202.3|83177.3|83209|83184|83196.2|83171.2|49
1621867350000|2021-05-24 14:42:30|83202.4|83177.4|83196.5|83171.5|83204.4|83179.4|83191.5|83166.5|56
1621867360000|2021-05-24 14:42:40|83196.8|83171.8|83196.9|83171.9|83198.5|83173.5|83196.2|83171.2|29
1621867370000|2021-05-24 14:42:50|83196.8|83171.8|83189.6|83164.6|83196.8|83171.8|83183.6|83158.6|56
1621867380000|2021-05-24 14:43:00|83190.1|83165.1|83186.8|83161.8|83192.4|83167.4|83183.5|83158.5|50
1621867390000|2021-05-24 14:43:10|83186.9|83161.9|83190.9|83165.9|83194.1|83169.1|83186.9|83161.9|53
1621867400000|2021-05-24 14:43:20|83191|83166|83188.8|83163.8|83191.1|83166.1|83184.7|83159.7|51
1621867410000|2021-05-24 14:43:30|83188.7|83163.7|83190.5|83165.5|83191.7|83166.7|83187.9|83162.9|34
1621867420000|2021-05-24 14:43:40|83189.6|83164.6|83177.8|83152.8|83189.6|83164.6|83177.8|83152.8|51
1621867430000|2021-05-24 14:43:50|83177.7|83152.7|83175|83150|83178.8|83153.8|83171.3|83146.3|52
1621867440000|2021-05-24 14:44:00|83174.3|83149.3|83174.4|83149.4|83175.3|83150.3|83173.4|83148.4|38
1621867450000|2021-05-24 14:44:10|83174.3|83149.3|83174|83149|83174.8|83149.8|83173.8|83148.8|23
1621867460000|2021-05-24 14:44:20|83173.9|83148.9|83163.8|83138.8|83174.3|83149.3|83162.2|83137.2|31
1621867470000|2021-05-24 14:44:30|83164.4|83139.4|83136.6|83111.6|83165.2|83140.2|83132|83107|65
1621867480000|2021-05-24 14:44:40|83137.5|83112.5|83138.5|83113.5|83141.9|83116.9|83135|83110|60
1621867490000|2021-05-24 14:44:50|83138.6|83113.6|83148.8|83123.8|83149.9|83124.9|83137.6|83112.6|45
1621867500000|2021-05-24 14:45:00|83149.5|83124.5|83147.2|83122.2|83149.5|83124.5|83144.4|83119.4|52
1621867510000|2021-05-24 14:45:10|83147.1|83122.1|83137|83112|83147.3|83122.3|83135.6|83110.6|58
1621867520000|2021-05-24 14:45:20|83136.8|83111.8|83142.8|83117.8|83143.5|83118.5|83133.2|83108.2|42
1621867530000|2021-05-24 14:45:30|83142.5|83117.5|83140.5|83115.5|83142.6|83117.6|83137.3|83112.3|50
1621867540000|2021-05-24 14:45:40|83140.1|83115.1|83135.8|83110.8|83140.1|83115.1|83131.9|83106.9|43
1621867550000|2021-05-24 14:45:50|83134.6|83109.6|83136.4|83111.4|83138.7|83113.7|83134.6|83109.6|39
1621867560000|2021-05-24 14:46:00|83136.7|83111.7|83135|83110|83138|83113|83131.6|83106.6|48
1621867570000|2021-05-24 14:46:10|83134.5|83109.5|83142.7|83117.7|83143.7|83118.7|83132.3|83107.3|50
1621867580000|2021-05-24 14:46:20|83142.9|83117.9|83157.4|83132.4|83158.2|83133.2|83141.2|83116.2|55
1621867590000|2021-05-24 14:46:30|83157.7|83132.7|83154.5|83129.5|83169.7|83144.7|83153|83128|62
1621867600000|2021-05-24 14:46:40|83155.2|83130.2|83163|83138|83163.8|83138.8|83149|83124|59
1621867610000|2021-05-24 14:46:50|83161.1|83136.1|83157.9|83132.9|83168.3|83143.3|83157.9|83132.9|60
1621867620000|2021-05-24 14:47:00|83157.3|83132.3|83149.3|83124.3|83159.4|83134.4|83141.5|83116.5|71
1621867630000|2021-05-24 14:47:10|83150.2|83125.2|83150|83125|83154.9|83129.9|83141.1|83116.1|55
1621867640000|2021-05-24 14:47:20|83147.7|83122.7|83160.1|83135.1|83160.8|83135.8|83145.4|83120.4|57
1621867650000|2021-05-24 14:47:30|83158.9|83133.9|83166.7|83141.7|83167.2|83142.2|83158.7|83133.7|48
1621867660000|2021-05-24 14:47:40|83166.5|83141.5|83170.2|83145.2|83175.4|83150.4|83163.4|83138.4|52
1621867670000|2021-05-24 14:47:50|83172.7|83147.7|83164.6|83139.6|83172.8|83147.8|83160|83135|63
1621867680000|2021-05-24 14:48:00|83164.5|83139.5|83159.2|83134.2|83166.6|83141.6|83158|83133|45
1621867690000|2021-05-24 14:48:10|83159.4|83134.4|83163|83138|83164.1|83139.1|83158.1|83133.1|28
1621867700000|2021-05-24 14:48:20|83163.8|83138.8|83167.1|83142.1|83167.1|83142.1|83161.1|83136.1|41
1621867710000|2021-05-24 14:48:30|83167|83142|83164.7|83139.7|83167.1|83142.1|83159.4|83134.4|44
1621867720000|2021-05-24 14:48:40|83163.7|83138.7|83160.6|83135.6|83171.4|83146.4|83159.6|83134.6|57
1621867730000|2021-05-24 14:48:50|83160.7|83135.7|83157.1|83132.1|83161.1|83136.1|83156|83131|43
1621867740000|2021-05-24 14:49:00|83157.4|83132.4|83160.1|83135.1|83163.7|83138.7|83157.3|83132.3|40
1621867750000|2021-05-24 14:49:10|83161|83136|83158.9|83133.9|83161.8|83136.8|83154.5|83129.5|59
1621867760000|2021-05-24 14:49:20|83158.8|83133.8|83160.7|83135.7|83162.7|83137.7|83158.2|83133.2|26
1621867770000|2021-05-24 14:49:30|83160.6|83135.6|83161.1|83136.1|83162.3|83137.3|83159|83134|34
1621867780000|2021-05-24 14:49:40|83161.4|83136.4|83164.2|83139.2|83165|83140|83160.8|83135.8|37
1621867790000|2021-05-24 14:49:50|83164.3|83139.3|83164.9|83139.9|83165.5|83140.5|83160|83135|36
1621867800000|2021-05-24 14:50:00|83163.5|83138.5|83163.1|83138.1|83163.9|83138.9|83159.1|83134.1|39
1621867810000|2021-05-24 14:50:10|83162.7|83137.7|83172.2|83147.2|83172.9|83147.9|83161.8|83136.8|45
1621867820000|2021-05-24 14:50:20|83171.3|83146.3|83171.6|83146.6|83172.2|83147.2|83164.4|83139.4|46
1621867830000|2021-05-24 14:50:30|83171.8|83146.8|83163.2|83138.2|83171.8|83146.8|83163.1|83138.1|50
1621867840000|2021-05-24 14:50:40|83163|83138|83163.5|83138.5|83165.2|83140.2|83162.4|83137.4|38
1621867850000|2021-05-24 14:50:50|83162.8|83137.8|83160.9|83135.9|83163.1|83138.1|83159.3|83134.3|34
1621867860000|2021-05-24 14:51:00|83160|83135|83159.1|83134.1|83165.2|83140.2|83158.3|83133.3|53
1621867870000|2021-05-24 14:51:10|83159.3|83134.3|83158.1|83133.1|83159.6|83134.6|83149|83124|51
1621867880000|2021-05-24 14:51:20|83157.9|83132.9|83162.3|83137.3|83162.9|83137.9|83157.7|83132.7|37
1621867890000|2021-05-24 14:51:30|83162.2|83137.2|83163.2|83138.2|83163.2|83138.2|83161.8|83136.8|25
1621867900000|2021-05-24 14:51:40|83163.3|83138.3|83203.4|83178.4|83203.8|83178.8|83161.2|83136.2|67
1621867910000|2021-05-24 14:51:50|83204.8|83179.8|83199.3|83174.3|83206.1|83181.1|83190.9|83165.9|56
1621867920000|2021-05-24 14:52:00|83199.5|83174.5|83197.2|83172.2|83204|83179|83196.5|83171.5|56
1621867930000|2021-05-24 14:52:10|83199.4|83174.4|83204.2|83179.2|83206.2|83181.2|83199.4|83174.4|60
1621867940000|2021-05-24 14:52:20|83203.9|83178.9|83205.9|83180.9|83210.6|83185.6|83203.1|83178.1|46
1621867950000|2021-05-24 14:52:30|83206|83181|83217.1|83192.1|83218.9|83193.9|83206|83181|58
1621867960000|2021-05-24 14:52:40|83220.2|83195.2|83228.4|83203.4|83231.6|83206.6|83220.2|83195.2|63
1621867970000|2021-05-24 14:52:50|83227.8|83202.8|83223.9|83198.9|83229.5|83204.5|83223.9|83198.9|42
1621867980000|2021-05-24 14:53:00|83224.5|83199.5|83220.7|83195.7|83224.5|83199.5|83215.5|83190.5|61
1621867990000|2021-05-24 14:53:10|83221|83196|83219.7|83194.7|83221.2|83196.2|83219.7|83194.7|28
1621868000000|2021-05-24 14:53:20|83220.2|83195.2|83213|83188|83220.6|83195.6|83212.4|83187.4|38
1621868010000|2021-05-24 14:53:30|83212.8|83187.8|83226.9|83201.9|83226.9|83201.9|83209|83184|52
1621868020000|2021-05-24 14:53:40|83226.5|83201.5|83229.3|83204.3|83229.7|83204.7|83224.6|83199.6|49
1621868030000|2021-05-24 14:53:50|83229.4|83204.4|83237.2|83212.2|83239.2|83214.2|83228.8|83203.8|52
1621868040000|2021-05-24 14:54:00|83238.5|83213.5|83238|83213|83246.1|83221.1|83235.6|83210.6|64
1621868050000|2021-05-24 14:54:10|83238.3|83213.3|83241.1|83216.1|83241.1|83216.1|83237.6|83212.6|58
1621868060000|2021-05-24 14:54:20|83241.2|83216.2|83243.3|83218.3|83247.6|83222.6|83241.1|83216.1|55
1621868070000|2021-05-24 14:54:30|83242.1|83217.1|83241.7|83216.7|83243.3|83218.3|83240|83215|42
1621868080000|2021-05-24 14:54:40|83240.9|83215.9|83237.1|83212.1|83243.3|83218.3|83236.1|83211.1|45
1621868090000|2021-05-24 14:54:50|83237.4|83212.4|83234.7|83209.7|83238|83213|83233.7|83208.7|43
1621868100000|2021-05-24 14:55:00|83234.6|83209.6|83230.3|83205.3|83235.5|83210.5|83222.6|83197.6|48
1621868110000|2021-05-24 14:55:10|83230.4|83205.4|83218.3|83193.3|83236.1|83211.1|83215.3|83190.3|52
1621868120000|2021-05-24 14:55:20|83218.1|83193.1|83205.9|83180.9|83218.1|83193.1|83204.1|83179.1|47
1621868130000|2021-05-24 14:55:30|83205.2|83180.2|83200.6|83175.6|83205.6|83180.6|83200.6|83175.6|35
1621868140000|2021-05-24 14:55:40|83200.5|83175.5|83218.5|83193.5|83222.7|83197.7|83200.5|83175.5|59
1621868150000|2021-05-24 14:55:50|83222.9|83197.9|83221.2|83196.2|83223.4|83198.4|83220.7|83195.7|33
1621868160000|2021-05-24 14:56:00|83221.4|83196.4|83230|83205|83230|83205|83216.7|83191.7|47
1621868170000|2021-05-24 14:56:10|83229.3|83204.3|83240.2|83215.2|83240.8|83215.8|83227|83202|59
1621868180000|2021-05-24 14:56:20|83239.9|83214.9|83243.4|83218.4|83244.5|83219.5|83239.5|83214.5|42
1621868190000|2021-05-24 14:56:30|83243|83218|83251.9|83226.9|83252|83227|83242.8|83217.8|41
1621868200000|2021-05-24 14:56:40|83251.3|83226.3|83245.6|83220.6|83251.3|83226.3|83243.9|83218.9|27
1621868210000|2021-05-24 14:56:50|83245.5|83220.5|83253|83228|83258.6|83233.6|83244.9|83219.9|52
1621868220000|2021-05-24 14:57:00|83250.8|83225.8|83241.9|83216.9|83250.8|83225.8|83240.6|83215.6|47
1621868230000|2021-05-24 14:57:10|83241.7|83216.7|83243.4|83218.4|83245.2|83220.2|83240.6|83215.6|41
1621868240000|2021-05-24 14:57:20|83243.9|83218.9|83244.9|83219.9|83247.2|83222.2|83242.2|83217.2|46
1621868250000|2021-05-24 14:57:30|83243.4|83218.4|83236.9|83211.9|83243.4|83218.4|83235.8|83210.8|52
1621868260000|2021-05-24 14:57:40|83236.7|83211.7|83256.9|83231.9|83257.7|83232.7|83235.6|83210.6|59
1621868270000|2021-05-24 14:57:50|83256.8|83231.8|83247.4|83222.4|83257.3|83232.3|83245.8|83220.8|56
1621868280000|2021-05-24 14:58:00|83248.6|83223.6|83212|83187|83248.6|83223.6|83210.7|83185.7|69
1621868290000|2021-05-24 14:58:10|83211.9|83186.9|83217.5|83192.5|83218.3|83193.3|83211.3|83186.3|64
1621868300000|2021-05-24 14:58:20|83217.6|83192.6|83209.1|83184.1|83222.8|83197.8|83207.9|83182.9|62
1621868310000|2021-05-24 14:58:30|83208.1|83183.1|83212.3|83187.3|83220.4|83195.4|83208.1|83183.1|61
1621868320000|2021-05-24 14:58:40|83211.9|83186.9|83209.2|83184.2|83212|83187|83206.5|83181.5|56
1621868330000|2021-05-24 14:58:50|83209.5|83184.5|83213.8|83188.8|83213.8|83188.8|83205.9|83180.9|60
1621868340000|2021-05-24 14:59:00|83213.2|83188.2|83212|83187|83216.7|83191.7|83207.8|83182.8|60
1621868350000|2021-05-24 14:59:10|83210.1|83185.1|83210|83185|83210.9|83185.9|83201.5|83176.5|62
1621868360000|2021-05-24 14:59:20|83209|83184|83202.3|83177.3|83211.4|83186.4|83198.2|83173.2|67
1621868370000|2021-05-24 14:59:30|83202.5|83177.5|83195.9|83170.9|83202.5|83177.5|83193.1|83168.1|52
1621868380000|2021-05-24 14:59:40|83196.2|83171.2|83196|83171|83198.4|83173.4|83194.5|83169.5|50
1621868390000|2021-05-24 14:59:50|83195.7|83170.7|83205.9|83180.9|83215.4|83190.4|83195.4|83170.4|63
1621868400000|2021-05-24 15:00:00|83205.2|83180.2|83197.2|83172.2|83205.2|83180.2|83196.3|83171.3|56
1621868410000|2021-05-24 15:00:10|83196.9|83171.9|83196.4|83171.4|83197.3|83172.3|83194|83169|39
1621868420000|2021-05-24 15:00:20|83196.3|83171.3|83192.7|83167.7|83200.9|83175.9|83191.4|83166.4|64
1621868430000|2021-05-24 15:00:30|83193.5|83168.5|83191.5|83166.5|83193.5|83168.5|83190.1|83165.1|53
1621868440000|2021-05-24 15:00:40|83191.4|83166.4|83193.7|83168.7|83193.8|83168.8|83190.5|83165.5|45
1621868450000|2021-05-24 15:00:50|83193.9|83168.9|83183.5|83158.5|83193.9|83168.9|83181.2|83156.2|62
1621868460000|2021-05-24 15:01:00|83183.1|83158.1|83184.6|83159.6|83184.6|83159.6|83182.1|83157.1|40
1621868470000|2021-05-24 15:01:10|83185.1|83160.1|83185.9|83160.9|83190.7|83165.7|83181.7|83156.7|53
1621868480000|2021-05-24 15:01:20|83187.1|83162.1|83182.4|83157.4|83188.5|83163.5|83180.7|83155.7|55
1621868490000|2021-05-24 15:01:30|83183.1|83158.1|83188.5|83163.5|83188.7|83163.7|83172.3|83147.3|55
1621868500000|2021-05-24 15:01:40|83188|83163|83181.3|83156.3|83189.4|83164.4|83178.6|83153.6|49
1621868510000|2021-05-24 15:01:50|83181.5|83156.5|83180.5|83155.5|83186|83161|83179.7|83154.7|57
1621868520000|2021-05-24 15:02:00|83181.3|83156.3|83177.3|83152.3|83181.3|83156.3|83171.9|83146.9|62
1621868530000|2021-05-24 15:02:10|83176.6|83151.6|83174|83149|83176.9|83151.9|83171.4|83146.4|52
1621868540000|2021-05-24 15:02:20|83173.8|83148.8|83187.9|83162.9|83188.9|83163.9|83173.5|83148.5|53
1621868550000|2021-05-24 15:02:30|83187.2|83162.2|83171.7|83146.7|83187.2|83162.2|83171.4|83146.4|63
1621868560000|2021-05-24 15:02:40|83172.4|83147.4|83168.3|83143.3|83174.2|83149.2|83167.7|83142.7|45
1621868570000|2021-05-24 15:02:50|83169.1|83144.1|83159.8|83134.8|83169.5|83144.5|83150.2|83125.2|53
1621868580000|2021-05-24 15:03:00|83161.5|83136.5|83167.8|83142.8|83177.4|83152.4|83160.3|83135.3|65
1621868590000|2021-05-24 15:03:10|83165.9|83140.9|83167.6|83142.6|83168.9|83143.9|83165|83140|49
1621868600000|2021-05-24 15:03:20|83167.7|83142.7|83163|83138|83171.1|83146.1|83152.3|83127.3|62
1621868610000|2021-05-24 15:03:30|83164.2|83139.2|83167|83142|83169.4|83144.4|83162.9|83137.9|36
1621868620000|2021-05-24 15:03:40|83167.3|83142.3|83172|83147|83172.8|83147.8|83164.8|83139.8|44
1621868630000|2021-05-24 15:03:50|83173|83148|83175.1|83150.1|83175.8|83150.8|83172.9|83147.9|36
1621868640000|2021-05-24 15:04:00|83175|83150|83173.9|83148.9|83175.8|83150.8|83171.2|83146.2|46
1621868650000|2021-05-24 15:04:10|83174|83149|83178.6|83153.6|83179.2|83154.2|83173.6|83148.6|34
1621868660000|2021-05-24 15:04:20|83178.3|83153.3|83171.1|83146.1|83178.8|83153.8|83170.7|83145.7|39
1621868670000|2021-05-24 15:04:30|83172.2|83147.2|83169.2|83144.2|83172.9|83147.9|83164.2|83139.2|51
1621868680000|2021-05-24 15:04:40|83169.8|83144.8|83172.4|83147.4|83173.3|83148.3|83169.7|83144.7|38
1621868690000|2021-05-24 15:04:50|83172.1|83147.1|83165.9|83140.9|83172.8|83147.8|83165.9|83140.9|38
1621868700000|2021-05-24 15:05:00|83166.3|83141.3|83165.9|83140.9|83167.8|83142.8|83165.7|83140.7|48
1621868710000|2021-05-24 15:05:10|83166|83141|83166.6|83141.6|83167.8|83142.8|83165.9|83140.9|33
1621868720000|2021-05-24 15:05:20|83166.7|83141.7|83168.3|83143.3|83169.1|83144.1|83166.2|83141.2|23
1621868730000|2021-05-24 15:05:30|83168.9|83143.9|83174.4|83149.4|83176.1|83151.1|83166.1|83141.1|39
1621868740000|2021-05-24 15:05:40|83174.2|83149.2|83172.1|83147.1|83175.9|83150.9|83170.9|83145.9|45
1621868750000|2021-05-24 15:05:50|83172.2|83147.2|83183|83158|83183.3|83158.3|83170.7|83145.7|37
1621868760000|2021-05-24 15:06:00|83183.2|83158.2|83182.5|83157.5|83184.2|83159.2|83180.7|83155.7|47
1621868770000|2021-05-24 15:06:10|83182.3|83157.3|83178.8|83153.8|83182.6|83157.6|83175.9|83150.9|25
1621868780000|2021-05-24 15:06:20|83179.2|83154.2|83184.4|83159.4|83184.4|83159.4|83179.2|83154.2|24
1621868790000|2021-05-24 15:06:30|83184.3|83159.3|83181.8|83156.8|83185|83160|83181.8|83156.8|27
1621868800000|2021-05-24 15:06:40|83182|83157|83182.8|83157.8|83183.9|83158.9|83180.5|83155.5|33
1621868810000|2021-05-24 15:06:50|83182.4|83157.4|83171.4|83146.4|83183|83158|83171|83146|42
1621868820000|2021-05-24 15:07:00|83171|83146|83162|83137|83171|83146|83162|83137|35
1621868830000|2021-05-24 15:07:10|83158.5|83133.5|83169.7|83144.7|83169.8|83144.8|83150.8|83125.8|59
1621868840000|2021-05-24 15:07:20|83168.8|83143.8|83168.6|83143.6|83170.8|83145.8|83167|83142|30
1621868850000|2021-05-24 15:07:30|83168.8|83143.8|83172.1|83147.1|83172.2|83147.2|83168.8|83143.8|39
1621868860000|2021-05-24 15:07:40|83171.3|83146.3|83166.2|83141.2|83172.3|83147.3|83165|83140|29
1621868870000|2021-05-24 15:07:50|83166.3|83141.3|83165.9|83140.9|83167.5|83142.5|83165.6|83140.6|25
1621868880000|2021-05-24 15:08:00|83165.3|83140.3|83169.3|83144.3|83171.4|83146.4|83165.2|83140.2|43
1621868890000|2021-05-24 15:08:10|83169.9|83144.9|83172.5|83147.5|83173.6|83148.6|83169.7|83144.7|32
1621868900000|2021-05-24 15:08:20|83172.8|83147.8|83177.9|83152.9|83178|83153|83172.5|83147.5|32
1621868910000|2021-05-24 15:08:30|83178.8|83153.8|83181.2|83156.2|83183.2|83158.2|83177.5|83152.5|38
1621868920000|2021-05-24 15:08:40|83181.4|83156.4|83183.2|83158.2|83185.9|83160.9|83180.9|83155.9|21
1621868930000|2021-05-24 15:08:50|83182.9|83157.9|83183|83158|83184.5|83159.5|83182.9|83157.9|17
1621868940000|2021-05-24 15:09:00|83183.2|83158.2|83173.1|83148.1|83183.5|83158.5|83170.4|83145.4|42
1621868950000|2021-05-24 15:09:10|83173|83148|83169.7|83144.7|83173.8|83148.8|83168.4|83143.4|28
1621868960000|2021-05-24 15:09:20|83169.6|83144.6|83173.3|83148.3|83174.5|83149.5|83169.3|83144.3|29
1621868970000|2021-05-24 15:09:30|83172.8|83147.8|83172|83147|83174.5|83149.5|83172|83147|29
1621868980000|2021-05-24 15:09:40|83172.1|83147.1|83179.4|83154.4|83179.4|83154.4|83170.3|83145.3|42
1621868990000|2021-05-24 15:09:50|83179.1|83154.1|83171.9|83146.9|83179.1|83154.1|83168.9|83143.9|37
1621869000000|2021-05-24 15:10:00|83171.7|83146.7|83177.1|83152.1|83183|83158|83171.7|83146.7|50
1621869010000|2021-05-24 15:10:10|83176.8|83151.8|83176.8|83151.8|83177.5|83152.5|83172.9|83147.9|33
1621869020000|2021-05-24 15:10:20|83176.4|83151.4|83168.8|83143.8|83177.1|83152.1|83165.8|83140.8|33
1621869030000|2021-05-24 15:10:30|83168.1|83143.1|83163.6|83138.6|83168.1|83143.1|83162.4|83137.4|31
1621869040000|2021-05-24 15:10:40|83163.4|83138.4|83165.8|83140.8|83168|83143|83163.4|83138.4|30
1621869050000|2021-05-24 15:10:50|83165.5|83140.5|83168.8|83143.8|83168.9|83143.9|83165.5|83140.5|27
1621869060000|2021-05-24 15:11:00|83168.1|83143.1|83169.2|83144.2|83170|83145|83167.6|83142.6|27
1621869070000|2021-05-24 15:11:10|83169.4|83144.4|83174.9|83149.9|83175.7|83150.7|83169.1|83144.1|30
1621869080000|2021-05-24 15:11:20|83174.7|83149.7|83170.5|83145.5|83175.3|83150.3|83169.7|83144.7|30
1621869090000|2021-05-24 15:11:30|83170.3|83145.3|83166.7|83141.7|83170.5|83145.5|83162.5|83137.5|42
1621869100000|2021-05-24 15:11:40|83167.3|83142.3|83172.1|83147.1|83172.4|83147.4|83167.3|83142.3|40
1621869110000|2021-05-24 15:11:50|83172.5|83147.5|83171.7|83146.7|83172.7|83147.7|83171|83146|28
1621869120000|2021-05-24 15:12:00|83171.8|83146.8|83169.3|83144.3|83173.3|83148.3|83168.8|83143.8|35
1621869130000|2021-05-24 15:12:10|83169.4|83144.4|83169.4|83144.4|83170.6|83145.6|83165|83140|47
1621869140000|2021-05-24 15:12:20|83169.6|83144.6|83165.7|83140.7|83169.8|83144.8|83165.3|83140.3|29
1621869150000|2021-05-24 15:12:30|83165.6|83140.6|83167.1|83142.1|83167.3|83142.3|83162.9|83137.9|38
1621869160000|2021-05-24 15:12:40|83166.6|83141.6|83173.4|83148.4|83173.8|83148.8|83165.9|83140.9|44
1621869170000|2021-05-24 15:12:50|83173|83148|83169.9|83144.9|83173.5|83148.5|83169.9|83144.9|40
1621869180000|2021-05-24 15:13:00|83170.6|83145.6|83170|83145|83171.5|83146.5|83169.3|83144.3|24
1621869190000|2021-05-24 15:13:10|83170.5|83145.5|83174.2|83149.2|83174.5|83149.5|83170.5|83145.5|33
1621869200000|2021-05-24 15:13:20|83173.9|83148.9|83184.7|83159.7|83185.9|83160.9|83173.7|83148.7|26
1621869210000|2021-05-24 15:13:30|83184.9|83159.9|83191|83166|83191.2|83166.2|83184.7|83159.7|36
1621869220000|2021-05-24 15:13:40|83189.4|83164.4|83200|83175|83200.8|83175.8|83189.4|83164.4|32
1621869230000|2021-05-24 15:13:50|83199.7|83174.7|83202.5|83177.5|83203.4|83178.4|83199.7|83174.7|31
1621869240000|2021-05-24 15:14:00|83202.4|83177.4|83201.4|83176.4|83212.3|83187.3|83201.4|83176.4|45
1621869250000|2021-05-24 15:14:10|83201|83176|83203.7|83178.7|83204.6|83179.6|83199.5|83174.5|33
1621869260000|2021-05-24 15:14:20|83203.4|83178.4|83203.5|83178.5|83204.3|83179.3|83203.2|83178.2|19
1621869270000|2021-05-24 15:14:30|83203.9|83178.9|83210.5|83185.5|83211.1|83186.1|83203.9|83178.9|37
1621869280000|2021-05-24 15:14:40|83210.7|83185.7|83205.9|83180.9|83210.7|83185.7|83204.6|83179.6|47
1621869290000|2021-05-24 15:14:50|83206|83181|83203.2|83178.2|83206.4|83181.4|83203.2|83178.2|40
1621869300000|2021-05-24 15:15:00|83201.9|83176.9|83202.7|83177.7|83205|83180|83198.2|83173.2|61
1621869310000|2021-05-24 15:15:10|83202.6|83177.6|83203.6|83178.6|83203.6|83178.6|83199.8|83174.8|41
1621869320000|2021-05-24 15:15:20|83206.9|83181.9|83206.6|83181.6|83208.8|83183.8|83205.7|83180.7|38
1621869330000|2021-05-24 15:15:30|83206.7|83181.7|83207.1|83182.1|83210.1|83185.1|83204.9|83179.9|45
1621869340000|2021-05-24 15:15:40|83206.6|83181.6|83203.7|83178.7|83210|83185|83203.1|83178.1|38
1621869350000|2021-05-24 15:15:50|83203.5|83178.5|83206.6|83181.6|83206.6|83181.6|83203.5|83178.5|44
1621869360000|2021-05-24 15:16:00|83206.3|83181.3|83204.3|83179.3|83207.7|83182.7|83202.9|83177.9|45
1621869370000|2021-05-24 15:16:10|83204.5|83179.5|83204.9|83179.9|83204.9|83179.9|83203.6|83178.6|21
1621869380000|2021-05-24 15:16:20|83204.6|83179.6|83199.7|83174.7|83206.5|83181.5|83190.9|83165.9|42
1621869390000|2021-05-24 15:16:30|83199.3|83174.3|83202|83177|83202.5|83177.5|83199|83174|29
1621869400000|2021-05-24 15:16:40|83202.1|83177.1|83202.9|83177.9|83204.3|83179.3|83199.5|83174.5|40
1621869410000|2021-05-24 15:16:50|83203|83178|83211.1|83186.1|83211.8|83186.8|83203|83178|40
1621869420000|2021-05-24 15:17:00|83210.9|83185.9|83209.9|83184.9|83211.2|83186.2|83209.6|83184.6|23
1621869430000|2021-05-24 15:17:10|83209.7|83184.7|83211.5|83186.5|83217.8|83192.8|83208.5|83183.5|52
1621869440000|2021-05-24 15:17:20|83211.4|83186.4|83207.2|83182.2|83212.4|83187.4|83205.1|83180.1|29
1621869450000|2021-05-24 15:17:30|83207|83182|83196.9|83171.9|83207.1|83182.1|83196.9|83171.9|48
1621869460000|2021-05-24 15:17:40|83196.4|83171.4|83195.8|83170.8|83200.7|83175.7|83195.6|83170.6|41
1621869470000|2021-05-24 15:17:50|83196.4|83171.4|83193.3|83168.3|83196.4|83171.4|83193.2|83168.2|27
1621869480000|2021-05-24 15:18:00|83193.1|83168.1|83189.4|83164.4|83198.6|83173.6|83189.4|83164.4|46
1621869490000|2021-05-24 15:18:10|83189.8|83164.8|83188.1|83163.1|83190.9|83165.9|83187.3|83162.3|48
1621869500000|2021-05-24 15:18:20|83188.2|83163.2|83187.1|83162.1|83189.2|83164.2|83187.1|83162.1|23
1621869510000|2021-05-24 15:18:30|83187|83162|83188.5|83163.5|83188.7|83163.7|83185.2|83160.2|37
1621869520000|2021-05-24 15:18:40|83188.7|83163.7|83184.6|83159.6|83189.5|83164.5|83182.6|83157.6|34
1621869530000|2021-05-24 15:18:50|83184|83159|83177.5|83152.5|83184.5|83159.5|83176.5|83151.5|44
1621869540000|2021-05-24 15:19:00|83177.3|83152.3|83182.7|83157.7|83182.7|83157.7|83176.3|83151.3|41
1621869550000|2021-05-24 15:19:10|83182.4|83157.4|83186.6|83161.6|83187.6|83162.6|83175.2|83150.2|43
1621869560000|2021-05-24 15:19:20|83187|83162|83188.9|83163.9|83190.3|83165.3|83186.8|83161.8|30
1621869570000|2021-05-24 15:19:30|83189.9|83164.9|83191.3|83166.3|83191.3|83166.3|83187.7|83162.7|26
1621869580000|2021-05-24 15:19:40|83191|83166|83191.1|83166.1|83191.1|83166.1|83185.6|83160.6|44
1621869590000|2021-05-24 15:19:50|83192.4|83167.4|83196.8|83171.8|83198.4|83173.4|83191.8|83166.8|40
1621869600000|2021-05-24 15:20:00|83196.3|83171.3|83196.6|83171.6|83197|83172|83195.8|83170.8|21
1621869610000|2021-05-24 15:20:10|83196.5|83171.5|83191.9|83166.9|83196.5|83171.5|83189.9|83164.9|30
1621869620000|2021-05-24 15:20:20|83192.5|83167.5|83187.1|83162.1|83192.5|83167.5|83185.6|83160.6|34
1621869630000|2021-05-24 15:20:30|83187|83162|83190.9|83165.9|83192.1|83167.1|83187|83162|38
1621869640000|2021-05-24 15:20:40|83190|83165|83188.7|83163.7|83190.5|83165.5|83187|83162|44
1621869650000|2021-05-24 15:20:50|83188.6|83163.6|83187.4|83162.4|83189.2|83164.2|83186.1|83161.1|32
1621869660000|2021-05-24 15:21:00|83187.7|83162.7|83185.4|83160.4|83187.9|83162.9|83185|83160|29
1621869670000|2021-05-24 15:21:10|83185.5|83160.5|83187.6|83162.6|83189.4|83164.4|83185.1|83160.1|36
1621869680000|2021-05-24 15:21:20|83187.3|83162.3|83185.5|83160.5|83188|83163|83184.5|83159.5|31
1621869690000|2021-05-24 15:21:30|83185.2|83160.2|83195.1|83170.1|83195.7|83170.7|83185|83160|36
1621869700000|2021-05-24 15:21:40|83194.9|83169.9|83195.3|83170.3|83196|83171|83194.5|83169.5|15
1621869710000|2021-05-24 15:21:50|83196.9|83171.9|83201.3|83176.3|83202|83177|83196.4|83171.4|37
1621869720000|2021-05-24 15:22:00|83200.9|83175.9|83201.2|83176.2|83201.5|83176.5|83199.7|83174.7|38
1621869730000|2021-05-24 15:22:10|83201.3|83176.3|83190.6|83165.6|83201.5|83176.5|83189.7|83164.7|36
1621869740000|2021-05-24 15:22:20|83192.6|83167.6|83194.1|83169.1|83194.1|83169.1|83192.4|83167.4|33
1621869750000|2021-05-24 15:22:30|83193.5|83168.5|83186.3|83161.3|83193.8|83168.8|83186|83161|35
1621869760000|2021-05-24 15:22:40|83187.2|83162.2|83186.7|83161.7|83187.4|83162.4|83186|83161|24
1621869770000|2021-05-24 15:22:50|83186.5|83161.5|83196.8|83171.8|83200.8|83175.8|83186.5|83161.5|32
1621869780000|2021-05-24 15:23:00|83197.8|83172.8|83196.5|83171.5|83198.9|83173.9|83195.6|83170.6|28
1621869790000|2021-05-24 15:23:10|83196.1|83171.1|83197|83172|83198.2|83173.2|83195.2|83170.2|9
1621869800000|2021-05-24 15:23:20|83197.3|83172.3|83203.2|83178.2|83204|83179|83196.5|83171.5|30
1621869810000|2021-05-24 15:23:30|83203.4|83178.4|83204.4|83179.4|83205.3|83180.3|83202.3|83177.3|29
1621869820000|2021-05-24 15:23:40|83204.5|83179.5|83203.7|83178.7|83204.6|83179.6|83201.9|83176.9|38
1621869830000|2021-05-24 15:23:50|83204.2|83179.2|83203.9|83178.9|83204.2|83179.2|83202.8|83177.8|22
1621869840000|2021-05-24 15:24:00|83204.1|83179.1|83199.5|83174.5|83204.3|83179.3|83198.7|83173.7|36
1621869850000|2021-05-24 15:24:10|83200.2|83175.2|83196.5|83171.5|83202.2|83177.2|83196.3|83171.3|41
1621869860000|2021-05-24 15:24:20|83196|83171|83194.6|83169.6|83200|83175|83194.6|83169.6|44
1621869870000|2021-05-24 15:24:30|83195|83170|83194|83169|83195.9|83170.9|83193.7|83168.7|27
1621869880000|2021-05-24 15:24:40|83193.7|83168.7|83193.5|83168.5|83193.8|83168.8|83193.2|83168.2|13
1621869890000|2021-05-24 15:24:50|83193.6|83168.6|83193.2|83168.2|83194.2|83169.2|83193.1|83168.1|10
1621869900000|2021-05-24 15:25:00|83193.5|83168.5|83201.7|83176.7|83202.5|83177.5|83193.5|83168.5|35
1621869910000|2021-05-24 15:25:10|83202.3|83177.3|83196.4|83171.4|83202.3|83177.3|83195.7|83170.7|38
1621869920000|2021-05-24 15:25:20|83195.9|83170.9|83187|83162|83197.5|83172.5|83185.8|83160.8|45
1621869930000|2021-05-24 15:25:30|83187.3|83162.3|83186.5|83161.5|83187.9|83162.9|83185.4|83160.4|36
1621869940000|2021-05-24 15:25:40|83187|83162|83188.2|83163.2|83190.2|83165.2|83186.4|83161.4|53
1621869950000|2021-05-24 15:25:50|83188.8|83163.8|83188.4|83163.4|83194.8|83169.8|83187.9|83162.9|47
1621869960000|2021-05-24 15:26:00|83188.5|83163.5|83184.4|83159.4|83188.5|83163.5|83183.3|83158.3|53
1621869970000|2021-05-24 15:26:10|83184|83159|83188.6|83163.6|83188.9|83163.9|83183.3|83158.3|44
1621869980000|2021-05-24 15:26:20|83188.9|83163.9|83187.3|83162.3|83188.9|83163.9|83183.8|83158.8|42
1621869990000|2021-05-24 15:26:30|83186.7|83161.7|83193.6|83168.6|83194.4|83169.4|83186.4|83161.4|40
1621870000000|2021-05-24 15:26:40|83194.6|83169.6|83195.5|83170.5|83197.1|83172.1|83194.6|83169.6|35
1621870010000|2021-05-24 15:26:50|83195.7|83170.7|83201.5|83176.5|83202.5|83177.5|83195.1|83170.1|36
1621870020000|2021-05-24 15:27:00|83201.8|83176.8|83203.3|83178.3|83204|83179|83199.9|83174.9|27
1621870030000|2021-05-24 15:27:10|83202.6|83177.6|83203.1|83178.1|83203.7|83178.7|83202.5|83177.5|25
1621870040000|2021-05-24 15:27:20|83203|83178|83211.4|83186.4|83211.5|83186.5|83202.3|83177.3|34
1621870050000|2021-05-24 15:27:30|83210.6|83185.6|83209.2|83184.2|83211|83186|83205.9|83180.9|43
1621870060000|2021-05-24 15:27:40|83209.3|83184.3|83201.5|83176.5|83212.7|83187.7|83201.5|83176.5|43
1621870070000|2021-05-24 15:27:50|83200.3|83175.3|83190.5|83165.5|83201.2|83176.2|83189.8|83164.8|60
1621870080000|2021-05-24 15:28:00|83191.5|83166.5|83194.1|83169.1|83194.2|83169.2|83188.6|83163.6|41
1621870090000|2021-05-24 15:28:10|83193.9|83168.9|83200.2|83175.2|83202.1|83177.1|83192.4|83167.4|48
1621870100000|2021-05-24 15:28:20|83200.3|83175.3|83199.7|83174.7|83200.3|83175.3|83198|83173|34
1621870110000|2021-05-24 15:28:30|83199.6|83174.6|83195.8|83170.8|83199.6|83174.6|83193.3|83168.3|34
1621870120000|2021-05-24 15:28:40|83195.1|83170.1|83195.6|83170.6|83196.4|83171.4|83193.7|83168.7|40
1621870130000|2021-05-24 15:28:50|83195.7|83170.7|83195.1|83170.1|83197.1|83172.1|83195.1|83170.1|39
1621870140000|2021-05-24 15:29:00|83195.6|83170.6|83193|83168|83199.3|83174.3|83192.9|83167.9|55
1621870150000|2021-05-24 15:29:10|83193.1|83168.1|83194.7|83169.7|83199.3|83174.3|83191.2|83166.2|51
1621870160000|2021-05-24 15:29:20|83194.8|83169.8|83193.7|83168.7|83195.4|83170.4|83193.7|83168.7|38
1621870170000|2021-05-24 15:29:30|83193.9|83168.9|83195.6|83170.6|83195.6|83170.6|83192.9|83167.9|27
1621870180000|2021-05-24 15:29:40|83195.3|83170.3|83197.7|83172.7|83198.7|83173.7|83195.2|83170.2|31
1621870190000|2021-05-24 15:29:50|83197.4|83172.4|83198.9|83173.9|83198.9|83173.9|83197|83172|32
1621870200000|2021-05-24 15:30:00|83199|83174|83199.1|83174.1|83200.5|83175.5|83197.6|83172.6|46
1621870210000|2021-05-24 15:30:10|83198.8|83173.8|83207.6|83182.6|83211.8|83186.8|83198.7|83173.7|60
1621870220000|2021-05-24 15:30:20|83207.4|83182.4|83208.4|83183.4|83209.6|83184.6|83205.4|83180.4|48
1621870230000|2021-05-24 15:30:30|83209.4|83184.4|83209.3|83184.3|83211.1|83186.1|83208.3|83183.3|42
1621870240000|2021-05-24 15:30:40|83211.5|83186.5|83215.1|83190.1|83216.5|83191.5|83209.7|83184.7|47
1621870250000|2021-05-24 15:30:50|83214.3|83189.3|83213.4|83188.4|83219.8|83194.8|83213.4|83188.4|46
1621870260000|2021-05-24 15:31:00|83211.2|83186.2|83213.3|83188.3|83217.3|83192.3|83211.2|83186.2|45
1621870270000|2021-05-24 15:31:10|83213.2|83188.2|83217.5|83192.5|83219.2|83194.2|83210.4|83185.4|40
1621870280000|2021-05-24 15:31:20|83218.1|83193.1|83218.6|83193.6|83219.2|83194.2|83216.7|83191.7|39
1621870290000|2021-05-24 15:31:30|83217.7|83192.7|83216.8|83191.8|83218.6|83193.6|83216.5|83191.5|29
1621870300000|2021-05-24 15:31:40|83216.7|83191.7|83221.2|83196.2|83223.5|83198.5|83215.5|83190.5|37
1621870310000|2021-05-24 15:31:50|83221.9|83196.9|83223|83198|83223.5|83198.5|83221.5|83196.5|29
1621870320000|2021-05-24 15:32:00|83222.9|83197.9|83220.8|83195.8|83223.4|83198.4|83220|83195|40
1621870330000|2021-05-24 15:32:10|83221.2|83196.2|83220.5|83195.5|83221.2|83196.2|83215.7|83190.7|58
1621870340000|2021-05-24 15:32:20|83220.6|83195.6|83220.8|83195.8|83220.9|83195.9|83219.8|83194.8|25
1621870350000|2021-05-24 15:32:30|83220.7|83195.7|83218.2|83193.2|83221|83196|83217.9|83192.9|34
1621870360000|2021-05-24 15:32:40|83218.3|83193.3|83217.5|83192.5|83218.9|83193.9|83217.5|83192.5|36
1621870370000|2021-05-24 15:32:50|83218|83193|83223.2|83198.2|83223.8|83198.8|83217.7|83192.7|45
1621870380000|2021-05-24 15:33:00|83222.9|83197.9|83229.6|83204.6|83231.2|83206.2|83222.7|83197.7|46
1621870390000|2021-05-24 15:33:10|83228.8|83203.8|83224.7|83199.7|83229.3|83204.3|83224.5|83199.5|50
1621870400000|2021-05-24 15:33:20|83224.3|83199.3|83226.4|83201.4|83227.3|83202.3|83224.1|83199.1|40
1621870410000|2021-05-24 15:33:30|83226.3|83201.3|83234.8|83209.8|83235.5|83210.5|83226.1|83201.1|43
1621870420000|2021-05-24 15:33:40|83234.9|83209.9|83248.1|83223.1|83253.9|83228.9|83234.7|83209.7|55
1621870430000|2021-05-24 15:33:50|83247.9|83222.9|83251.4|83226.4|83251.4|83226.4|83240.7|83215.7|53
1621870440000|2021-05-24 15:34:00|83251.9|83226.9|83251.6|83226.6|83252|83227|83250.9|83225.9|46
1621870450000|2021-05-24 15:34:10|83251.4|83226.4|83250.6|83225.6|83251.5|83226.5|83243.7|83218.7|50
1621870460000|2021-05-24 15:34:20|83250.1|83225.1|83251.1|83226.1|83252.2|83227.2|83250.1|83225.1|52
1621870470000|2021-05-24 15:34:30|83251|83226|83252.9|83227.9|83253.8|83228.8|83245.4|83220.4|49
1621870480000|2021-05-24 15:34:40|83252.8|83227.8|83247.4|83222.4|83252.8|83227.8|83246.5|83221.5|52
1621870490000|2021-05-24 15:34:50|83247.2|83222.2|83246.4|83221.4|83249.6|83224.6|83242.7|83217.7|48
1621870500000|2021-05-24 15:35:00|83246.8|83221.8|83246.4|83221.4|83248.6|83223.6|83245.6|83220.6|49
1621870510000|2021-05-24 15:35:10|83246.5|83221.5|83245.4|83220.4|83248.1|83223.1|83245.4|83220.4|41
1621870520000|2021-05-24 15:35:20|83245.3|83220.3|83245.4|83220.4|83249.5|83224.5|83244.7|83219.7|49
1621870530000|2021-05-24 15:35:30|83245.3|83220.3|83245.9|83220.9|83250.2|83225.2|83245.3|83220.3|50
1621870540000|2021-05-24 15:35:40|83247.4|83222.4|83245|83220|83247.4|83222.4|83244.9|83219.9|29
1621870550000|2021-05-24 15:35:50|83244.9|83219.9|83241.6|83216.6|83245.9|83220.9|83241.5|83216.5|52
1621870560000|2021-05-24 15:36:00|83242.4|83217.4|83240.4|83215.4|83243|83218|83238.7|83213.7|42
1621870570000|2021-05-24 15:36:10|83240.6|83215.6|83240|83215|83242.2|83217.2|83239.8|83214.8|43
1621870580000|2021-05-24 15:36:20|83239.9|83214.9|83242.8|83217.8|83244.7|83219.7|83239.7|83214.7|34
1621870590000|2021-05-24 15:36:30|83242.7|83217.7|83239.4|83214.4|83244.2|83219.2|83238.1|83213.1|35
1621870600000|2021-05-24 15:36:40|83239|83214|83239.6|83214.6|83241.6|83216.6|83238.9|83213.9|44
1621870610000|2021-05-24 15:36:50|83239.7|83214.7|83239.3|83214.3|83240.7|83215.7|83238.8|83213.8|41
1621870620000|2021-05-24 15:37:00|83239.5|83214.5|83239.4|83214.4|83242.3|83217.3|83234.4|83209.4|54
1621870630000|2021-05-24 15:37:10|83239.2|83214.2|83238.1|83213.1|83240.6|83215.6|83238.1|83213.1|36
1621870640000|2021-05-24 15:37:20|83238.6|83213.6|83241.3|83216.3|83243|83218|83238|83213|30
1621870650000|2021-05-24 15:37:30|83241.8|83216.8|83246.1|83221.1|83246.6|83221.6|83241.8|83216.8|26
1621870660000|2021-05-24 15:37:40|83245.8|83220.8|83247.6|83222.6|83248.3|83223.3|83245.4|83220.4|35
1621870670000|2021-05-24 15:37:50|83247.8|83222.8|83248.6|83223.6|83249.2|83224.2|83246.4|83221.4|47
1621870680000|2021-05-24 15:38:00|83248.8|83223.8|83248.8|83223.8|83252.3|83227.3|83246.8|83221.8|28
1621870690000|2021-05-24 15:38:10|83249|83224|83254|83229|83254|83229|83248.6|83223.6|53
1621870700000|2021-05-24 15:38:20|83252.1|83227.1|83249.4|83224.4|83257.3|83232.3|83248.3|83223.3|60
1621870710000|2021-05-24 15:38:30|83249.2|83224.2|83254.2|83229.2|83254.2|83229.2|83248.3|83223.3|57
1621870720000|2021-05-24 15:38:40|83254.7|83229.7|83257.5|83232.5|83260.8|83235.8|83254.7|83229.7|56
1621870730000|2021-05-24 15:38:50|83259|83234|83258.7|83233.7|83260.5|83235.5|83257.8|83232.8|55
1621870740000|2021-05-24 15:39:00|83258.5|83233.5|83258|83233|83258.6|83233.6|83257.2|83232.2|36
1621870750000|2021-05-24 15:39:10|83258.6|83233.6|83256.1|83231.1|83258.6|83233.6|83251.7|83226.7|36
1621870760000|2021-05-24 15:39:20|83255.9|83230.9|83256.5|83231.5|83256.9|83231.9|83255.4|83230.4|35
1621870770000|2021-05-24 15:39:30|83257|83232|83256.4|83231.4|83257|83232|83255|83230|31
1621870780000|2021-05-24 15:39:40|83256.5|83231.5|83255.9|83230.9|83259|83234|83254.2|83229.2|42
1621870790000|2021-05-24 15:39:50|83255.7|83230.7|83252|83227|83256|83231|83251.8|83226.8|52
1621870800000|2021-05-24 15:40:00|83251.5|83226.5|83255.3|83230.3|83255.7|83230.7|83251.5|83226.5|39
1621870810000|2021-05-24 15:40:10|83255.5|83230.5|83239.6|83214.6|83256|83231|83238.9|83213.9|54
1621870820000|2021-05-24 15:40:20|83239.3|83214.3|83236.9|83211.9|83242|83217|83236.6|83211.6|43
1621870830000|2021-05-24 15:40:30|83237.1|83212.1|83231.6|83206.6|83238.1|83213.1|83230.8|83205.8|47
1621870840000|2021-05-24 15:40:40|83231.3|83206.3|83233.6|83208.6|83233.9|83208.9|83230.3|83205.3|38
1621870850000|2021-05-24 15:40:50|83233.5|83208.5|83235.8|83210.8|83236.2|83211.2|83232.8|83207.8|39
1621870860000|2021-05-24 15:41:00|83235.7|83210.7|83229.9|83204.9|83235.7|83210.7|83228.6|83203.6|50
1621870870000|2021-05-24 15:41:10|83230.2|83205.2|83231.4|83206.4|83233.2|83208.2|83228.9|83203.9|49
1621870880000|2021-05-24 15:41:20|83231.5|83206.5|83234.7|83209.7|83235.5|83210.5|83231.2|83206.2|55
1621870890000|2021-05-24 15:41:30|83234.3|83209.3|83237.2|83212.2|83239|83214|83232.6|83207.6|45
1621870900000|2021-05-24 15:41:40|83237.6|83212.6|83233.3|83208.3|83237.9|83212.9|83232.3|83207.3|50
1621870910000|2021-05-24 15:41:50|83233.4|83208.4|83234.9|83209.9|83235.9|83210.9|83232.8|83207.8|40
1621870920000|2021-05-24 15:42:00|83234.8|83209.8|83234.4|83209.4|83235.1|83210.1|83234.2|83209.2|27
1621870930000|2021-05-24 15:42:10|83234.2|83209.2|83233|83208|83235|83210|83232|83207|40
1621870940000|2021-05-24 15:42:20|83232.9|83207.9|83233|83208|83234|83209|83232.9|83207.9|33
1621870950000|2021-05-24 15:42:30|83233.2|83208.2|83233.3|83208.3|83233.3|83208.3|83232.2|83207.2|19
1621870960000|2021-05-24 15:42:40|83233.2|83208.2|83236|83211|83236.7|83211.7|83232.3|83207.3|34
1621870970000|2021-05-24 15:42:50|83235.9|83210.9|83236.1|83211.1|83236.5|83211.5|83233.1|83208.1|30
1621870980000|2021-05-24 15:43:00|83235.4|83210.4|83235.8|83210.8|83240.5|83215.5|83234.4|83209.4|61
1621870990000|2021-05-24 15:43:10|83236.3|83211.3|83233|83208|83236.3|83211.3|83232.9|83207.9|38
1621871000000|2021-05-24 15:43:20|83234.7|83209.7|83232.8|83207.8|83236.2|83211.2|83232.8|83207.8|54
1621871010000|2021-05-24 15:43:30|83232.6|83207.6|83231.8|83206.8|83233.1|83208.1|83230.8|83205.8|52
1621871020000|2021-05-24 15:43:40|83232.1|83207.1|83229.4|83204.4|83233.9|83208.9|83229.4|83204.4|43
1621871030000|2021-05-24 15:43:50|83229.7|83204.7|83227.8|83202.8|83230.3|83205.3|83227.4|83202.4|56
1621871040000|2021-05-24 15:44:00|83227.7|83202.7|83223.7|83198.7|83229.6|83204.6|83223.7|83198.7|43
1621871050000|2021-05-24 15:44:10|83224.5|83199.5|83220.4|83195.4|83225.1|83200.1|83219.3|83194.3|49
1621871060000|2021-05-24 15:44:20|83220|83195|83217.4|83192.4|83222.1|83197.1|83208.4|83183.4|58
1621871070000|2021-05-24 15:44:30|83217.8|83192.8|83220.4|83195.4|83222|83197|83217.1|83192.1|55
1621871080000|2021-05-24 15:44:40|83220.6|83195.6|83216.3|83191.3|83222.1|83197.1|83215.4|83190.4|56
1621871090000|2021-05-24 15:44:50|83216.2|83191.2|83216.9|83191.9|83220.4|83195.4|83214.9|83189.9|56
1621871100000|2021-05-24 15:45:00|83216.7|83191.7|83218.6|83193.6|83219.4|83194.4|83212.7|83187.7|45
1621871110000|2021-05-24 15:45:10|83218.7|83193.7|83220.1|83195.1|83220.6|83195.6|83218.2|83193.2|32
1621871120000|2021-05-24 15:45:20|83220|83195|83218.5|83193.5|83220.4|83195.4|83218|83193|34
1621871130000|2021-05-24 15:45:30|83217.7|83192.7|83219.3|83194.3|83220.4|83195.4|83216.7|83191.7|30
1621871140000|2021-05-24 15:45:40|83219.5|83194.5|83218.2|83193.2|83220|83195|83216.8|83191.8|33
1621871150000|2021-05-24 15:45:50|83218|83193|83217.4|83192.4|83219.8|83194.8|83217.3|83192.3|35
1621871160000|2021-05-24 15:46:00|83217.5|83192.5|83218.2|83193.2|83220.5|83195.5|83215|83190|45
1621871170000|2021-05-24 15:46:10|83217.9|83192.9|83217.1|83192.1|83219.8|83194.8|83217.1|83192.1|27
1621871180000|2021-05-24 15:46:20|83217.4|83192.4|83213.7|83188.7|83218.1|83193.1|83212.5|83187.5|45
1621871190000|2021-05-24 15:46:30|83213.4|83188.4|83212.8|83187.8|83214|83189|83212.7|83187.7|29
1621871200000|2021-05-24 15:46:40|83212.7|83187.7|83211.6|83186.6|83213.4|83188.4|83210.4|83185.4|41
1621871210000|2021-05-24 15:46:50|83211.8|83186.8|83212.7|83187.7|83213.2|83188.2|83207.6|83182.6|42
1621871220000|2021-05-24 15:47:00|83212.9|83187.9|83206.3|83181.3|83212.9|83187.9|83205.2|83180.2|49
1621871230000|2021-05-24 15:47:10|83206.6|83181.6|83200.6|83175.6|83210|83185|83199.7|83174.7|29
1621871240000|2021-05-24 15:47:20|83200.5|83175.5|83202|83177|83202.4|83177.4|83200.4|83175.4|21
1621871250000|2021-05-24 15:47:30|83202.1|83177.1|83202.1|83177.1|83203.8|83178.8|83201.9|83176.9|30
1621871260000|2021-05-24 15:47:40|83201.9|83176.9|83202.4|83177.4|83202.4|83177.4|83201.6|83176.6|22
1621871270000|2021-05-24 15:47:50|83202|83177|83201.9|83176.9|83202|83177|83201.5|83176.5|21
1621871280000|2021-05-24 15:48:00|83201.7|83176.7|83205.7|83180.7|83206.4|83181.4|83201.5|83176.5|31
1621871290000|2021-05-24 15:48:10|83205.6|83180.6|83207|83182|83209.4|83184.4|83205.6|83180.6|45
1621871300000|2021-05-24 15:48:20|83207.9|83182.9|83210.2|83185.2|83210.2|83185.2|83205.2|83180.2|50
1621871310000|2021-05-24 15:48:30|83210.1|83185.1|83211.6|83186.6|83212|83187|83209.4|83184.4|23
1621871320000|2021-05-24 15:48:40|83211.7|83186.7|83209.6|83184.6|83211.9|83186.9|83209.6|83184.6|41
1621871330000|2021-05-24 15:48:50|83209.9|83184.9|83215.4|83190.4|83216.7|83191.7|83209.5|83184.5|44
1621871340000|2021-05-24 15:49:00|83215.2|83190.2|83218.1|83193.1|83219.4|83194.4|83215.2|83190.2|40
1621871350000|2021-05-24 15:49:10|83218|83193|83223.5|83198.5|83223.8|83198.8|83217.9|83192.9|33
1621871360000|2021-05-24 15:49:20|83223.6|83198.6|83223.5|83198.5|83223.6|83198.6|83221.8|83196.8|43
1621871370000|2021-05-24 15:49:30|83223.7|83198.7|83221.6|83196.6|83223.7|83198.7|83221.5|83196.5|28
1621871380000|2021-05-24 15:49:40|83221.5|83196.5|83222.4|83197.4|83224.1|83199.1|83220.9|83195.9|37
1621871390000|2021-05-24 15:49:50|83222.6|83197.6|83220.9|83195.9|83222.6|83197.6|83220.5|83195.5|48
1621871400000|2021-05-24 15:50:00|83222.4|83197.4|83225.1|83200.1|83226.1|83201.1|83219.5|83194.5|58
1621871410000|2021-05-24 15:50:10|83224.4|83199.4|83227.4|83202.4|83230.2|83205.2|83223.6|83198.6|41
1621871420000|2021-05-24 15:50:20|83227.2|83202.2|83229|83204|83230.2|83205.2|83227.2|83202.2|41
1621871430000|2021-05-24 15:50:30|83229.1|83204.1|83228.5|83203.5|83229.9|83204.9|83227.5|83202.5|47
1621871440000|2021-05-24 15:50:40|83228.4|83203.4|83230.7|83205.7|83232.5|83207.5|83227.1|83202.1|60
1621871450000|2021-05-24 15:50:50|83231.4|83206.4|83231.5|83206.5|83234|83209|83228.8|83203.8|40
1621871460000|2021-05-24 15:51:00|83231.6|83206.6|83222.7|83197.7|83231.8|83206.8|83222.1|83197.1|41
1621871470000|2021-05-24 15:51:10|83222.2|83197.2|83221.3|83196.3|83224.5|83199.5|83221.3|83196.3|49
1621871480000|2021-05-24 15:51:20|83222.6|83197.6|83223.4|83198.4|83223.4|83198.4|83220.9|83195.9|43
1621871490000|2021-05-24 15:51:30|83223.3|83198.3|83230.6|83205.6|83232.2|83207.2|83222.8|83197.8|57
1621871500000|2021-05-24 15:51:40|83230.7|83205.7|83227.5|83202.5|83231.1|83206.1|83227.3|83202.3|43
1621871510000|2021-05-24 15:51:50|83227.7|83202.7|83229.1|83204.1|83229.7|83204.7|83224.4|83199.4|48
1621871520000|2021-05-24 15:52:00|83228.9|83203.9|83232.3|83207.3|83233.2|83208.2|83228.4|83203.4|60
1621871530000|2021-05-24 15:52:10|83231.8|83206.8|83228.4|83203.4|83232.9|83207.9|83228.1|83203.1|43
1621871540000|2021-05-24 15:52:20|83228.9|83203.9|83232.8|83207.8|83233.7|83208.7|83228.2|83203.2|31
1621871550000|2021-05-24 15:52:30|83233.5|83208.5|83232.6|83207.6|83233.5|83208.5|83232.2|83207.2|18
1621871560000|2021-05-24 15:52:40|83232.5|83207.5|83236.9|83211.9|83237.3|83212.3|83232.5|83207.5|38
1621871570000|2021-05-24 15:52:50|83236.7|83211.7|83237.8|83212.8|83239.2|83214.2|83235|83210|42
1621871580000|2021-05-24 15:53:00|83238.3|83213.3|83236.8|83211.8|83239.1|83214.1|83236.7|83211.7|40
1621871590000|2021-05-24 15:53:10|83237|83212|83236.6|83211.6|83237|83212|83234.8|83209.8|33
1621871600000|2021-05-24 15:53:20|83236.2|83211.2|83237.5|83212.5|83239.8|83214.8|83236.1|83211.1|34
1621871610000|2021-05-24 15:53:30|83237.6|83212.6|83239.6|83214.6|83239.7|83214.7|83237.5|83212.5|29
1621871620000|2021-05-24 15:53:40|83240.2|83215.2|83236.5|83211.5|83240.2|83215.2|83235.8|83210.8|32
1621871630000|2021-05-24 15:53:50|83236.6|83211.6|83236.7|83211.7|83237.2|83212.2|83236.4|83211.4|20
1621871640000|2021-05-24 15:54:00|83236.6|83211.6|83229.8|83204.8|83236.6|83211.6|83229.5|83204.5|34
1621871650000|2021-05-24 15:54:10|83229.7|83204.7|83225.2|83200.2|83230.2|83205.2|83224|83199|48
1621871660000|2021-05-24 15:54:20|83225.1|83200.1|83226.4|83201.4|83228|83203|83223.7|83198.7|40
1621871670000|2021-05-24 15:54:30|83226.8|83201.8|83230.2|83205.2|83230.7|83205.7|83226.8|83201.8|52
1621871680000|2021-05-24 15:54:40|83230.8|83205.8|83227.3|83202.3|83230.8|83205.8|83224.3|83199.3|39
1621871690000|2021-05-24 15:54:50|83227|83202|83229.5|83204.5|83230.3|83205.3|83226.6|83201.6|41
1621871700000|2021-05-24 15:55:00|83229.1|83204.1|83230.9|83205.9|83231.2|83206.2|83228.7|83203.7|38
1621871710000|2021-05-24 15:55:10|83231.2|83206.2|83234.8|83209.8|83235|83210|83231.2|83206.2|49
1621871720000|2021-05-24 15:55:20|83235|83210|83236.3|83211.3|83236.9|83211.9|83234.1|83209.1|46
1621871730000|2021-05-24 15:55:30|83236.7|83211.7|83236.4|83211.4|83236.9|83211.9|83236|83211|31
1621871740000|2021-05-24 15:55:40|83236.5|83211.5|83233.9|83208.9|83236.7|83211.7|83232.2|83207.2|36
1621871750000|2021-05-24 15:55:50|83234.1|83209.1|83237.2|83212.2|83237.5|83212.5|83233.6|83208.6|56
1621871760000|2021-05-24 15:56:00|83237.4|83212.4|83233.9|83208.9|83237.7|83212.7|83232.6|83207.6|47
1621871770000|2021-05-24 15:56:10|83233.8|83208.8|83237.3|83212.3|83240.7|83215.7|83233.5|83208.5|48
1621871780000|2021-05-24 15:56:20|83237.2|83212.2|83240.1|83215.1|83240.1|83215.1|83237.1|83212.1|49
1621871790000|2021-05-24 15:56:30|83240|83215|83238.4|83213.4|83240.1|83215.1|83237.5|83212.5|37
1621871800000|2021-05-24 15:56:40|83238.2|83213.2|83239.8|83214.8|83242.3|83217.3|83237.8|83212.8|44
1621871810000|2021-05-24 15:56:50|83240.4|83215.4|83244.6|83219.6|83245.4|83220.4|83240.3|83215.3|54
1621871820000|2021-05-24 15:57:00|83245.3|83220.3|83244.9|83219.9|83245.4|83220.4|83242.1|83217.1|56
1621871830000|2021-05-24 15:57:10|83244.7|83219.7|83250.9|83225.9|83251.3|83226.3|83244.4|83219.4|41
1621871840000|2021-05-24 15:57:20|83251|83226|83258.7|83233.7|83259.3|83234.3|83249.2|83224.2|51
1621871850000|2021-05-24 15:57:30|83260.3|83235.3|83251.9|83226.9|83260.3|83235.3|83251.4|83226.4|49
1621871860000|2021-05-24 15:57:40|83251.6|83226.6|83249.4|83224.4|83252.6|83227.6|83247.4|83222.4|40
1621871870000|2021-05-24 15:57:50|83249.3|83224.3|83249.8|83224.8|83250.3|83225.3|83248.7|83223.7|39
1621871880000|2021-05-24 15:58:00|83249.7|83224.7|83254.8|83229.8|83256.3|83231.3|83247.5|83222.5|38
1621871890000|2021-05-24 15:58:10|83254.7|83229.7|83253.1|83228.1|83256.1|83231.1|83253.1|83228.1|29
1621871900000|2021-05-24 15:58:20|83253.4|83228.4|83252.1|83227.1|83253.7|83228.7|83251.8|83226.8|34
1621871910000|2021-05-24 15:58:30|83252|83227|83254.2|83229.2|83254.5|83229.5|83251.2|83226.2|34
1621871920000|2021-05-24 15:58:40|83254|83229|83258.6|83233.6|83259.3|83234.3|83253.6|83228.6|38
1621871930000|2021-05-24 15:58:50|83258.7|83233.7|83257.4|83232.4|83258.7|83233.7|83255.5|83230.5|44
1621871940000|2021-05-24 15:59:00|83257.2|83232.2|83255.4|83230.4|83257.2|83232.2|83254.2|83229.2|32
1621871950000|2021-05-24 15:59:10|83255.3|83230.3|83246.9|83221.9|83255.3|83230.3|83245.9|83220.9|41
1621871960000|2021-05-24 15:59:20|83246.8|83221.8|83248.1|83223.1|83250.1|83225.1|83245.8|83220.8|49
1621871970000|2021-05-24 15:59:30|83247.9|83222.9|83243.6|83218.6|83247.9|83222.9|83238|83213|54
1621871980000|2021-05-24 15:59:40|83239.8|83214.8|83231.7|83206.7|83241.2|83216.2|83231.7|83206.7|44
1621871990000|2021-05-24 15:59:50|83231.9|83206.9|83233.2|83208.2|83235.2|83210.2|83227.3|83202.3|59
1621872000000|2021-05-24 16:00:00|83233.5|83208.5|83221.2|83196.2|83233.5|83208.5|83220|83195|58
1621872010000|2021-05-24 16:00:10|83222.5|83197.5|83221.9|83196.9|83222.5|83197.5|83217.6|83192.6|51
1621872020000|2021-05-24 16:00:20|83222.1|83197.1|83222.3|83197.3|83224.5|83199.5|83221.1|83196.1|53
1621872030000|2021-05-24 16:00:30|83222.6|83197.6|83222.9|83197.9|83226.7|83201.7|83220.9|83195.9|48
1621872040000|2021-05-24 16:00:40|83222.6|83197.6|83219.6|83194.6|83222.9|83197.9|83219.4|83194.4|45
1621872050000|2021-05-24 16:00:50|83220|83195|83218.1|83193.1|83220.7|83195.7|83218.1|83193.1|35
1621872060000|2021-05-24 16:01:00|83218.5|83193.5|83217.2|83192.2|83219.3|83194.3|83216.1|83191.1|38
1621872070000|2021-05-24 16:01:10|83216.7|83191.7|83217.7|83192.7|83218.2|83193.2|83216.2|83191.2|26
1621872080000|2021-05-24 16:01:20|83217.5|83192.5|83220.9|83195.9|83222.1|83197.1|83217.5|83192.5|51
1621872090000|2021-05-24 16:01:30|83221.5|83196.5|83221|83196|83223.7|83198.7|83220.6|83195.6|40
1621872100000|2021-05-24 16:01:40|83221.1|83196.1|83226.4|83201.4|83229.1|83204.1|83221.1|83196.1|57
1621872110000|2021-05-24 16:01:50|83226.6|83201.6|83228|83203|83228.1|83203.1|83226.3|83201.3|37
1621872120000|2021-05-24 16:02:00|83228.2|83203.2|83226.8|83201.8|83228.3|83203.3|83226.6|83201.6|31
1621872130000|2021-05-24 16:02:10|83226.6|83201.6|83227.4|83202.4|83228.2|83203.2|83226.6|83201.6|21
1621872140000|2021-05-24 16:02:20|83227.1|83202.1|83221.3|83196.3|83227.1|83202.1|83220.2|83195.2|41
1621872150000|2021-05-24 16:02:30|83220.1|83195.1|83215.3|83190.3|83220.8|83195.8|83213.5|83188.5|36
1621872160000|2021-05-24 16:02:40|83215.6|83190.6|83210.5|83185.5|83215.9|83190.9|83210.1|83185.1|42
1621872170000|2021-05-24 16:02:50|83210.7|83185.7|83215.4|83190.4|83215.8|83190.8|83210|83185|36
1621872180000|2021-05-24 16:03:00|83214.5|83189.5|83216.8|83191.8|83219.5|83194.5|83214.5|83189.5|46
1621872190000|2021-05-24 16:03:10|83217|83192|83215.1|83190.1|83217.6|83192.6|83214.1|83189.1|43
1621872200000|2021-05-24 16:03:20|83214.9|83189.9|83214.8|83189.8|83215.9|83190.9|83214.6|83189.6|26
1621872210000|2021-05-24 16:03:30|83217.6|83192.6|83211.6|83186.6|83217.7|83192.7|83210.6|83185.6|47
1621872220000|2021-05-24 16:03:40|83211.4|83186.4|83214.6|83189.6|83214.8|83189.8|83205.1|83180.1|47
1621872230000|2021-05-24 16:03:50|83214.7|83189.7|83212.9|83187.9|83219.7|83194.7|83212.1|83187.1|47
1621872240000|2021-05-24 16:04:00|83213.9|83188.9|83213.2|83188.2|83214.3|83189.3|83212.7|83187.7|28
1621872250000|2021-05-24 16:04:10|83214.7|83189.7|83212.3|83187.3|83215.2|83190.2|83212.2|83187.2|37
1621872260000|2021-05-24 16:04:20|83212.8|83187.8|83205.7|83180.7|83213.1|83188.1|83204.8|83179.8|47
1621872270000|2021-05-24 16:04:30|83204.9|83179.9|83207.2|83182.2|83211.1|83186.1|83200.6|83175.6|47
1621872280000|2021-05-24 16:04:40|83205.4|83180.4|83200.6|83175.6|83207.8|83182.8|83200.3|83175.3|52
1621872290000|2021-05-24 16:04:50|83200.7|83175.7|83200.3|83175.3|83201|83176|83198|83173|30
1621872300000|2021-05-24 16:05:00|83200.1|83175.1|83200.1|83175.1|83200.7|83175.7|83196.5|83171.5|35
1621872310000|2021-05-24 16:05:10|83199.9|83174.9|83197.1|83172.1|83200.7|83175.7|83196.8|83171.8|35
1621872320000|2021-05-24 16:05:20|83197.2|83172.2|83198.2|83173.2|83198.5|83173.5|83196.9|83171.9|30
1621872330000|2021-05-24 16:05:30|83198.1|83173.1|83196.4|83171.4|83198.2|83173.2|83195.7|83170.7|29
1621872340000|2021-05-24 16:05:40|83195.9|83170.9|83194.4|83169.4|83196.7|83171.7|83193.6|83168.6|39
1621872350000|2021-05-24 16:05:50|83194.6|83169.6|83195.9|83170.9|83197.2|83172.2|83194.6|83169.6|40
1621872360000|2021-05-24 16:06:00|83195.4|83170.4|83206.8|83181.8|83209.2|83184.2|83195.4|83170.4|37
1621872370000|2021-05-24 16:06:10|83208.2|83183.2|83206.7|83181.7|83208.7|83183.7|83205.7|83180.7|33
1621872380000|2021-05-24 16:06:20|83206.9|83181.9|83207|83182|83207.8|83182.8|83206.1|83181.1|27
1621872390000|2021-05-24 16:06:30|83207.1|83182.1|83206.4|83181.4|83207.1|83182.1|83203.9|83178.9|28
1621872400000|2021-05-24 16:06:40|83206.1|83181.1|83206.6|83181.6|83206.9|83181.9|83205.4|83180.4|21
1621872410000|2021-05-24 16:06:50|83206.7|83181.7|83210.5|83185.5|83210.5|83185.5|83206.7|83181.7|34
1621872420000|2021-05-24 16:07:00|83210.2|83185.2|83209.9|83184.9|83211.4|83186.4|83209.9|83184.9|13
1621872430000|2021-05-24 16:07:10|83209.5|83184.5|83211|83186|83213.1|83188.1|83203.9|83178.9|52
1621872440000|2021-05-24 16:07:20|83210.9|83185.9|83209.8|83184.8|83210.9|83185.9|83209|83184|15
1621872450000|2021-05-24 16:07:30|83209.4|83184.4|83209.7|83184.7|83210.1|83185.1|83208.4|83183.4|16
1621872460000|2021-05-24 16:07:40|83210.3|83185.3|83209|83184|83210.3|83185.3|83208.6|83183.6|11
1621872470000|2021-05-24 16:07:50|83209.1|83184.1|83218.3|83193.3|83220.1|83195.1|83207|83182|39
1621872480000|2021-05-24 16:08:00|83218.4|83193.4|83210.9|83185.9|83218.7|83193.7|83210.9|83185.9|42
1621872490000|2021-05-24 16:08:10|83212.4|83187.4|83206.9|83181.9|83212.4|83187.4|83206.2|83181.2|41
1621872500000|2021-05-24 16:08:20|83206.6|83181.6|83206|83181|83209.7|83184.7|83205.9|83180.9|40
1621872510000|2021-05-24 16:08:30|83206.1|83181.1|83205.4|83180.4|83208|83183|83205.4|83180.4|35
1621872520000|2021-05-24 16:08:40|83205|83180|83206|83181|83207.9|83182.9|83204.8|83179.8|34
1621872530000|2021-05-24 16:08:50|83206.8|83181.8|83206.5|83181.5|83208.2|83183.2|83205.9|83180.9|26
1621872540000|2021-05-24 16:09:00|83206.8|83181.8|83205.7|83180.7|83207.1|83182.1|83205|83180|34
1621872550000|2021-05-24 16:09:10|83205.2|83180.2|83207.3|83182.3|83207.6|83182.6|83205|83180|28
1621872560000|2021-05-24 16:09:20|83207.2|83182.2|83212|83187|83212|83187|83205.9|83180.9|46
1621872570000|2021-05-24 16:09:30|83211.4|83186.4|83229|83204|83229.8|83204.8|83211.4|83186.4|65
1621872580000|2021-05-24 16:09:40|83228.8|83203.8|83224.8|83199.8|83229.1|83204.1|83224.6|83199.6|39
1621872590000|2021-05-24 16:09:50|83225|83200|83224.2|83199.2|83225.2|83200.2|83223.7|83198.7|34
1621872600000|2021-05-24 16:10:00|83224.4|83199.4|83237.9|83212.9|83237.9|83212.9|83224.4|83199.4|48
1621872610000|2021-05-24 16:10:10|83238.1|83213.1|83243.2|83218.2|83245.1|83220.1|83236.1|83211.1|50
1621872620000|2021-05-24 16:10:20|83243.7|83218.7|83239.3|83214.3|83245.3|83220.3|83239.2|83214.2|50
1621872630000|2021-05-24 16:10:30|83239.4|83214.4|83235.6|83210.6|83239.5|83214.5|83235.6|83210.6|41
1621872640000|2021-05-24 16:10:40|83235.7|83210.7|83234.9|83209.9|83236.8|83211.8|83234.9|83209.9|31
1621872650000|2021-05-24 16:10:50|83235.2|83210.2|83232.3|83207.3|83235.7|83210.7|83230.2|83205.2|38
1621872660000|2021-05-24 16:11:00|83232.6|83207.6|83233.9|83208.9|83234.2|83209.2|83232.5|83207.5|36
1621872670000|2021-05-24 16:11:10|83233.8|83208.8|83231.9|83206.9|83234.5|83209.5|83231.8|83206.8|36
1621872680000|2021-05-24 16:11:20|83232|83207|83234.8|83209.8|83236.6|83211.6|83232|83207|41
1621872690000|2021-05-24 16:11:30|83233.7|83208.7|83229.3|83204.3|83234.5|83209.5|83228.4|83203.4|50
1621872700000|2021-05-24 16:11:40|83228.9|83203.9|83228.6|83203.6|83229.1|83204.1|83228.1|83203.1|25
1621872710000|2021-05-24 16:11:50|83228.8|83203.8|83224.5|83199.5|83230.6|83205.6|83224.1|83199.1|37
1621872720000|2021-05-24 16:12:00|83222.5|83197.5|83226.9|83201.9|83227.7|83202.7|83217.7|83192.7|54
1621872730000|2021-05-24 16:12:10|83227|83202|83227.4|83202.4|83227.8|83202.8|83225.8|83200.8|33
1621872740000|2021-05-24 16:12:20|83227.5|83202.5|83225.8|83200.8|83227.7|83202.7|83225.6|83200.6|23
1621872750000|2021-05-24 16:12:30|83225.7|83200.7|83226.3|83201.3|83226.9|83201.9|83225.4|83200.4|31
1621872760000|2021-05-24 16:12:40|83226.5|83201.5|83224.2|83199.2|83226.5|83201.5|83222.6|83197.6|28
1621872770000|2021-05-24 16:12:50|83223.7|83198.7|83222.7|83197.7|83224.3|83199.3|83222.7|83197.7|32
1621872780000|2021-05-24 16:13:00|83222.6|83197.6|83223.8|83198.8|83225.6|83200.6|83222.6|83197.6|33
1621872790000|2021-05-24 16:13:10|83223.7|83198.7|83223.6|83198.6|83223.9|83198.9|83222.9|83197.9|30
1621872800000|2021-05-24 16:13:20|83223.4|83198.4|83223.5|83198.5|83223.8|83198.8|83223|83198|17
1621872810000|2021-05-24 16:13:30|83223.6|83198.6|83219.9|83194.9|83223.9|83198.9|83219.5|83194.5|45
1621872820000|2021-05-24 16:13:40|83220|83195|83219|83194|83220|83195|83218.4|83193.4|39
1621872830000|2021-05-24 16:13:50|83219.1|83194.1|83212|83187|83219.2|83194.2|83211.3|83186.3|49
1621872840000|2021-05-24 16:14:00|83212.3|83187.3|83212.3|83187.3|83212.7|83187.7|83210.3|83185.3|32
1621872850000|2021-05-24 16:14:10|83213.6|83188.6|83214.4|83189.4|83223.6|83198.6|83213.6|83188.6|32
1621872860000|2021-05-24 16:14:20|83214.2|83189.2|83205.5|83180.5|83226.2|83201.2|83203|83178|60
1621872870000|2021-05-24 16:14:30|83205.8|83180.8|83205.7|83180.7|83206.3|83181.3|83204.5|83179.5|38
1621872880000|2021-05-24 16:14:40|83205.3|83180.3|83207.5|83182.5|83207.5|83182.5|83205|83180|32
1621872890000|2021-05-24 16:14:50|83207.4|83182.4|83210.5|83185.5|83212.4|83187.4|83207.3|83182.3|38
1621872900000|2021-05-24 16:15:00|83210.9|83185.9|83210.6|83185.6|83212.4|83187.4|83210.2|83185.2|35
1621872910000|2021-05-24 16:15:10|83211.2|83186.2|83210.9|83185.9|83212.1|83187.1|83208.6|83183.6|33
1621872920000|2021-05-24 16:15:20|83211.3|83186.3|83211|83186|83211.3|83186.3|83210.2|83185.2|22
1621872930000|2021-05-24 16:15:30|83210.2|83185.2|83210|83185|83210.6|83185.6|83209.1|83184.1|28
1621872940000|2021-05-24 16:15:40|83209.6|83184.6|83212.3|83187.3|83213.5|83188.5|83209.5|83184.5|19
1621872950000|2021-05-24 16:15:50|83212.1|83187.1|83214.4|83189.4|83215|83190|83212.1|83187.1|27
1621872960000|2021-05-24 16:16:00|83214.2|83189.2|83215.6|83190.6|83216|83191|83209.1|83184.1|35
1621872970000|2021-05-24 16:16:10|83215.5|83190.5|83214.2|83189.2|83216.3|83191.3|83213.8|83188.8|30
1621872980000|2021-05-24 16:16:20|83214.5|83189.5|83223.5|83198.5|83223.5|83198.5|83214.5|83189.5|18
1621872990000|2021-05-24 16:16:30|83221.4|83196.4|83221.9|83196.9|83224.1|83199.1|83221.4|83196.4|27
1621873000000|2021-05-24 16:16:40|83221.8|83196.8|83223|83198|83223|83198|83221.4|83196.4|19
1621873010000|2021-05-24 16:16:50|83222.7|83197.7|83224.3|83199.3|83226|83201|83221.5|83196.5|31
1621873020000|2021-05-24 16:17:00|83223.7|83198.7|83224.2|83199.2|83225.7|83200.7|83223.5|83198.5|27
1621873030000|2021-05-24 16:17:10|83224.9|83199.9|83227.5|83202.5|83228.1|83203.1|83224.4|83199.4|32
1621873040000|2021-05-24 16:17:20|83227.4|83202.4|83226.7|83201.7|83228.5|83203.5|83224.3|83199.3|37
1621873050000|2021-05-24 16:17:30|83226.4|83201.4|83226.2|83201.2|83227.2|83202.2|83225.6|83200.6|22
1621873060000|2021-05-24 16:17:40|83226|83201|83225.6|83200.6|83226.5|83201.5|83225.1|83200.1|12
1621873070000|2021-05-24 16:17:50|83226|83201|83225.1|83200.1|83226|83201|83224|83199|29
1621873080000|2021-05-24 16:18:00|83225|83200|83225.9|83200.9|83227.3|83202.3|83223.8|83198.8|27
1621873090000|2021-05-24 16:18:10|83226|83201|83228.6|83203.6|83228.6|83203.6|83224.1|83199.1|35
1621873100000|2021-05-24 16:18:20|83228.5|83203.5|83225.5|83200.5|83228.5|83203.5|83225.2|83200.2|30
1621873110000|2021-05-24 16:18:30|83225.4|83200.4|83227|83202|83228.4|83203.4|83224.7|83199.7|31
1621873120000|2021-05-24 16:18:40|83225.7|83200.7|83225.8|83200.8|83228.2|83203.2|83225.4|83200.4|19
1621873130000|2021-05-24 16:18:50|83226.1|83201.1|83225.8|83200.8|83226.1|83201.1|83225.7|83200.7|6
1621873140000|2021-05-24 16:19:00|83225.7|83200.7|83225.6|83200.6|83228.1|83203.1|83223.5|83198.5|25
1621873150000|2021-05-24 16:19:10|83224.7|83199.7|83223.7|83198.7|83224.7|83199.7|83223.7|83198.7|16
1621873160000|2021-05-24 16:19:20|83224|83199|83224.6|83199.6|83224.6|83199.6|83223|83198|18
1621873170000|2021-05-24 16:19:30|83224.8|83199.8|83224.5|83199.5|83224.9|83199.9|83224.1|83199.1|13
1621873180000|2021-05-24 16:19:40|83224|83199|83223.8|83198.8|83225.6|83200.6|83223.2|83198.2|18
1621873190000|2021-05-24 16:19:50|83223.4|83198.4|83223.1|83198.1|83226|83201|83221.1|83196.1|31
1621873200000|2021-05-24 16:20:00|83222.3|83197.3|83220.7|83195.7|83222.5|83197.5|83220.1|83195.1|30
1621873210000|2021-05-24 16:20:10|83220.8|83195.8|83220.9|83195.9|83221.6|83196.6|83217|83192|39
1621873220000|2021-05-24 16:20:20|83220.8|83195.8|83222.2|83197.2|83226.1|83201.1|83220.6|83195.6|45
1621873230000|2021-05-24 16:20:30|83222.9|83197.9|83225|83200|83225|83200|83222.6|83197.6|36
1621873240000|2021-05-24 16:20:40|83225.3|83200.3|83227.4|83202.4|83231.9|83206.9|83223.7|83198.7|46
1621873250000|2021-05-24 16:20:50|83227.1|83202.1|83229.6|83204.6|83231.6|83206.6|83226.3|83201.3|48
1621873260000|2021-05-24 16:21:00|83229.7|83204.7|83224.7|83199.7|83229.7|83204.7|83223.7|83198.7|42
1621873270000|2021-05-24 16:21:10|83224.5|83199.5|83225|83200|83225.8|83200.8|83224|83199|41
1621873280000|2021-05-24 16:21:20|83225.1|83200.1|83229.3|83204.3|83230.4|83205.4|83224.7|83199.7|47
1621873290000|2021-05-24 16:21:30|83229.7|83204.7|83229.7|83204.7|83231|83206|83228.4|83203.4|48
1621873300000|2021-05-24 16:21:40|83229.8|83204.8|83228.3|83203.3|83229.8|83204.8|83228.2|83203.2|17
1621873310000|2021-05-24 16:21:50|83228|83203|83227.9|83202.9|83228.7|83203.7|83227.6|83202.6|38
1621873320000|2021-05-24 16:22:00|83228|83203|83224.5|83199.5|83228.4|83203.4|83222.7|83197.7|44
1621873330000|2021-05-24 16:22:10|83224.1|83199.1|83229.2|83204.2|83229.7|83204.7|83223.9|83198.9|49
1621873340000|2021-05-24 16:22:20|83229.1|83204.1|83229|83204|83229.5|83204.5|83225.8|83200.8|43
1621873350000|2021-05-24 16:22:30|83228.7|83203.7|83227.7|83202.7|83229.6|83204.6|83227.5|83202.5|37
1621873360000|2021-05-24 16:22:40|83228.1|83203.1|83230|83205|83230.3|83205.3|83227.2|83202.2|35
1621873370000|2021-05-24 16:22:50|83229.8|83204.8|83228.8|83203.8|83231|83206|83228.8|83203.8|29
1621873380000|2021-05-24 16:23:00|83228.6|83203.6|83229.2|83204.2|83230.3|83205.3|83227|83202|45
1621873390000|2021-05-24 16:23:10|83228.6|83203.6|83227.6|83202.6|83229.8|83204.8|83225.9|83200.9|45
1621873400000|2021-05-24 16:23:20|83227.7|83202.7|83227.4|83202.4|83230.3|83205.3|83227|83202|30
1621873410000|2021-05-24 16:23:30|83227.2|83202.2|83229.3|83204.3|83229.9|83204.9|83227.1|83202.1|32
1621873420000|2021-05-24 16:23:40|83229.2|83204.2|83229.5|83204.5|83230.3|83205.3|83229.2|83204.2|23
1621873430000|2021-05-24 16:23:50|83229.6|83204.6|83229.2|83204.2|83230.2|83205.2|83228.3|83203.3|34
1621873440000|2021-05-24 16:24:00|83229.1|83204.1|83227.3|83202.3|83229.3|83204.3|83225.9|83200.9|42
1621873450000|2021-05-24 16:24:10|83227.1|83202.1|83227.4|83202.4|83228.2|83203.2|83225.2|83200.2|31
1621873460000|2021-05-24 16:24:20|83226.9|83201.9|83227.7|83202.7|83229.3|83204.3|83226.6|83201.6|35
1621873470000|2021-05-24 16:24:30|83227.2|83202.2|83228.7|83203.7|83229.2|83204.2|83224.2|83199.2|35
1621873480000|2021-05-24 16:24:40|83228.3|83203.3|83228.5|83203.5|83229.9|83204.9|83227.2|83202.2|44
1621873490000|2021-05-24 16:24:50|83228.8|83203.8|83227.2|83202.2|83229.8|83204.8|83224.8|83199.8|45
1621873500000|2021-05-24 16:25:00|83227.1|83202.1|83227.1|83202.1|83228.4|83203.4|83224.4|83199.4|38
1621873510000|2021-05-24 16:25:10|83226.8|83201.8|83224.7|83199.7|83227.4|83202.4|83224.7|83199.7|20
1621873520000|2021-05-24 16:25:20|83224.9|83199.9|83224.8|83199.8|83226.3|83201.3|83224.2|83199.2|35
1621873530000|2021-05-24 16:25:30|83225|83200|83225.4|83200.4|83225.7|83200.7|83224|83199|25
1621873540000|2021-05-24 16:25:40|83225.2|83200.2|83225.1|83200.1|83226.2|83201.2|83224.5|83199.5|31
1621873550000|2021-05-24 16:25:50|83225|83200|83227.2|83202.2|83229.2|83204.2|83224.8|83199.8|29
1621873560000|2021-05-24 16:26:00|83227.1|83202.1|83227.8|83202.8|83228.8|83203.8|83226.8|83201.8|36
1621873570000|2021-05-24 16:26:10|83227.9|83202.9|83228.6|83203.6|83228.6|83203.6|83224.1|83199.1|51
1621873580000|2021-05-24 16:26:20|83226.6|83201.6|83227.1|83202.1|83227.9|83202.9|83225.5|83200.5|41
1621873590000|2021-05-24 16:26:30|83227.4|83202.4|83226.9|83201.9|83227.5|83202.5|83226.1|83201.1|34
1621873600000|2021-05-24 16:26:40|83226.8|83201.8|83228.7|83203.7|83229.2|83204.2|83226.8|83201.8|39
1621873610000|2021-05-24 16:26:50|83228.8|83203.8|83228.6|83203.6|83229.9|83204.9|83228.2|83203.2|24
1621873620000|2021-05-24 16:27:00|83229.4|83204.4|83227.3|83202.3|83229.4|83204.4|83227|83202|34
1621873630000|2021-05-24 16:27:10|83227.4|83202.4|83227.4|83202.4|83227.7|83202.7|83227.2|83202.2|12
1621873640000|2021-05-24 16:27:20|83227.3|83202.3|83227.2|83202.2|83228.3|83203.3|83227.1|83202.1|36
1621873650000|2021-05-24 16:27:30|83226.9|83201.9|83226.3|83201.3|83229.6|83204.6|83225.8|83200.8|40
1621873660000|2021-05-24 16:27:40|83226.6|83201.6|83227.7|83202.7|83228.1|83203.1|83225.5|83200.5|32
1621873670000|2021-05-24 16:27:50|83227.8|83202.8|83228.2|83203.2|83229.3|83204.3|83225.6|83200.6|49
1621873680000|2021-05-24 16:28:00|83228|83203|83233.2|83208.2|83234.7|83209.7|83227.6|83202.6|42
1621873690000|2021-05-24 16:28:10|83233|83208|83231.5|83206.5|83233.2|83208.2|83230.7|83205.7|32
1621873700000|2021-05-24 16:28:20|83231.9|83206.9|83234.8|83209.8|83237.5|83212.5|83231.9|83206.9|41
1621873710000|2021-05-24 16:28:30|83235|83210|83253.9|83228.9|83256.6|83231.6|83235|83210|73
1621873720000|2021-05-24 16:28:40|83254.5|83229.5|83256|83231|83256.6|83231.6|83253|83228|49
1621873730000|2021-05-24 16:28:50|83256.4|83231.4|83256.6|83231.6|83258.1|83233.1|83255.2|83230.2|49
1621873740000|2021-05-24 16:29:00|83256.8|83231.8|83253.8|83228.8|83256.9|83231.9|83253.7|83228.7|46
1621873750000|2021-05-24 16:29:10|83253.7|83228.7|83253|83228|83254.5|83229.5|83253|83228|32
1621873760000|2021-05-24 16:29:20|83252.9|83227.9|83253.5|83228.5|83254.2|83229.2|83252.5|83227.5|24
1621873770000|2021-05-24 16:29:30|83252.9|83227.9|83255.5|83230.5|83258.2|83233.2|83252.4|83227.4|34
1621873780000|2021-05-24 16:29:40|83255.1|83230.1|83255|83230|83256.8|83231.8|83254.9|83229.9|47
1621873790000|2021-05-24 16:29:50|83255.8|83230.8|83257.5|83232.5|83258|83233|83255.8|83230.8|34
1621873800000|2021-05-24 16:30:00|83257.4|83232.4|83255|83230|83257.4|83232.4|83253.7|83228.7|35
1621873810000|2021-05-24 16:30:10|83254.3|83229.3|83255.1|83230.1|83256.4|83231.4|83254.3|83229.3|27
1621873820000|2021-05-24 16:30:20|83255.6|83230.6|83254|83229|83256.7|83231.7|83253.9|83228.9|40
1621873830000|2021-05-24 16:30:30|83251.1|83226.1|83253|83228|83254|83229|83251.1|83226.1|40
1621873840000|2021-05-24 16:30:40|83251.7|83226.7|83250.4|83225.4|83251.7|83226.7|83248.7|83223.7|38
1621873850000|2021-05-24 16:30:50|83249.5|83224.5|83251.7|83226.7|83252|83227|83249.2|83224.2|43
1621873860000|2021-05-24 16:31:00|83251.8|83226.8|83255.4|83230.4|83258.2|83233.2|83250.7|83225.7|37
1621873870000|2021-05-24 16:31:10|83254.8|83229.8|83255.1|83230.1|83257.5|83232.5|83253.7|83228.7|43
1621873880000|2021-05-24 16:31:20|83255|83230|83257.1|83232.1|83258.2|83233.2|83254.8|83229.8|23
1621873890000|2021-05-24 16:31:30|83257.2|83232.2|83255|83230|83257.3|83232.3|83254.8|83229.8|21
1621873900000|2021-05-24 16:31:40|83255.1|83230.1|83254.9|83229.9|83255.2|83230.2|83254.6|83229.6|19
1621873910000|2021-05-24 16:31:50|83254.8|83229.8|83252.6|83227.6|83255.1|83230.1|83251|83226|32
1621873920000|2021-05-24 16:32:00|83252.7|83227.7|83253.7|83228.7|83253.7|83228.7|83252.2|83227.2|42
1621873930000|2021-05-24 16:32:10|83254.1|83229.1|83253.7|83228.7|83255.3|83230.3|83253.4|83228.4|39
1621873940000|2021-05-24 16:32:20|83253.6|83228.6|83255.1|83230.1|83255.3|83230.3|83253.3|83228.3|30
1621873950000|2021-05-24 16:32:30|83255.3|83230.3|83255.3|83230.3|83257|83232|83254.6|83229.6|27
1621873960000|2021-05-24 16:32:40|83254.9|83229.9|83253.7|83228.7|83255.1|83230.1|83253.6|83228.6|23
1621873970000|2021-05-24 16:32:50|83254|83229|83252.9|83227.9|83254.3|83229.3|83252.9|83227.9|23
1621873980000|2021-05-24 16:33:00|83253|83228|83253|83228|83253.3|83228.3|83252.4|83227.4|13
1621873990000|2021-05-24 16:33:10|83253.2|83228.2|83252.3|83227.3|83253.2|83228.2|83252.3|83227.3|16
1621874000000|2021-05-24 16:33:20|83252.4|83227.4|83252.4|83227.4|83252.4|83227.4|83251.9|83226.9|16
1621874010000|2021-05-24 16:33:30|83252.9|83227.9|83253.2|83228.2|83253.8|83228.8|83252.9|83227.9|34
1621874020000|2021-05-24 16:33:40|83253.1|83228.1|83253.5|83228.5|83253.6|83228.6|83253|83228|15
1621874030000|2021-05-24 16:33:50|83253.7|83228.7|83253.4|83228.4|83253.7|83228.7|83253.3|83228.3|11
1621874040000|2021-05-24 16:34:00|83253.6|83228.6|83253.3|83228.3|83253.8|83228.8|83253.2|83228.2|19
1621874050000|2021-05-24 16:34:10|83253.6|83228.6|83250.1|83225.1|83253.6|83228.6|83249.8|83224.8|23
1621874060000|2021-05-24 16:34:20|83249.9|83224.9|83249.8|83224.8|83250.8|83225.8|83249|83224|25
1621874070000|2021-05-24 16:34:30|83249.9|83224.9|83248.7|83223.7|83250|83225|83248.6|83223.6|17
1621874080000|2021-05-24 16:34:40|83248.5|83223.5|83246.6|83221.6|83249.7|83224.7|83246|83221|37
1621874090000|2021-05-24 16:34:50|83246.9|83221.9|83244.1|83219.1|83247.4|83222.4|83241.5|83216.5|42
1621874100000|2021-05-24 16:35:00|83244.5|83219.5|83244.3|83219.3|83245.7|83220.7|83243.9|83218.9|30
1621874110000|2021-05-24 16:35:10|83243.6|83218.6|83243.9|83218.9|83246.5|83221.5|83242.9|83217.9|30
1621874120000|2021-05-24 16:35:20|83243.4|83218.4|83243.2|83218.2|83244|83219|83242.5|83217.5|20
1621874130000|2021-05-24 16:35:30|83242.7|83217.7|83241.1|83216.1|83243.3|83218.3|83240.7|83215.7|33
1621874140000|2021-05-24 16:35:40|83241|83216|83240|83215|83241.1|83216.1|83239.9|83214.9|39
1621874150000|2021-05-24 16:35:50|83240.1|83215.1|83238.9|83213.9|83240.5|83215.5|83236.9|83211.9|45
1621874160000|2021-05-24 16:36:00|83238.4|83213.4|83240.6|83215.6|83241.2|83216.2|83238.4|83213.4|30
1621874170000|2021-05-24 16:36:10|83240.7|83215.7|83241.4|83216.4|83242.4|83217.4|83239.1|83214.1|35
1621874180000|2021-05-24 16:36:20|83241.3|83216.3|83240|83215|83241.3|83216.3|83239.4|83214.4|27
1621874190000|2021-05-24 16:36:30|83239.6|83214.6|83238.6|83213.6|83239.6|83214.6|83237.6|83212.6|28
1621874200000|2021-05-24 16:36:40|83238.2|83213.2|83237.3|83212.3|83239.1|83214.1|83235.5|83210.5|44
1621874210000|2021-05-24 16:36:50|83237.4|83212.4|83234.8|83209.8|83237.8|83212.8|83232|83207|49
1621874220000|2021-05-24 16:37:00|83235.3|83210.3|83235.1|83210.1|83236.8|83211.8|83234.1|83209.1|47
1621874230000|2021-05-24 16:37:10|83235|83210|83242.8|83217.8|83242.8|83217.8|83235|83210|41
1621874240000|2021-05-24 16:37:20|83238.9|83213.9|83244.2|83219.2|83244.2|83219.2|83238.2|83213.2|35
1621874250000|2021-05-24 16:37:30|83244.1|83219.1|83243.7|83218.7|83244.2|83219.2|83242.6|83217.6|26
1621874260000|2021-05-24 16:37:40|83243.4|83218.4|83242.3|83217.3|83244.1|83219.1|83242.3|83217.3|25
1621874270000|2021-05-24 16:37:50|83242.4|83217.4|83239.8|83214.8|83243.1|83218.1|83238.5|83213.5|30
1621874280000|2021-05-24 16:38:00|83239.9|83214.9|83243.3|83218.3|83243.7|83218.7|83238.7|83213.7|52
1621874290000|2021-05-24 16:38:10|83243.8|83218.8|83243.6|83218.6|83243.8|83218.8|83243|83218|22
1621874300000|2021-05-24 16:38:20|83243.7|83218.7|83242.8|83217.8|83243.9|83218.9|83240.8|83215.8|25
1621874310000|2021-05-24 16:38:30|83242.9|83217.9|83239.6|83214.6|83243.2|83218.2|83239.3|83214.3|26
1621874320000|2021-05-24 16:38:40|83239.8|83214.8|83242.4|83217.4|83242.8|83217.8|83239.1|83214.1|27
1621874330000|2021-05-24 16:38:50|83241.5|83216.5|83239.8|83214.8|83244|83219|83239.8|83214.8|29
1621874340000|2021-05-24 16:39:00|83239.4|83214.4|83239.2|83214.2|83240.4|83215.4|83238.7|83213.7|19
1621874350000|2021-05-24 16:39:10|83239.7|83214.7|83240.8|83215.8|83240.8|83215.8|83239.4|83214.4|24
1621874360000|2021-05-24 16:39:20|83240.7|83215.7|83240.7|83215.7|83240.9|83215.9|83240.3|83215.3|16
1621874370000|2021-05-24 16:39:30|83240.5|83215.5|83237|83212|83241.4|83216.4|83235.7|83210.7|36
1621874380000|2021-05-24 16:39:40|83237.2|83212.2|83233.7|83208.7|83237.7|83212.7|83233.7|83208.7|32
1621874390000|2021-05-24 16:39:50|83234.4|83209.4|83235.6|83210.6|83236.3|83211.3|83233.8|83208.8|29
1621874400000|2021-05-24 16:40:00|83235.9|83210.9|83236.1|83211.1|83236.5|83211.5|83235|83210|44
1621874410000|2021-05-24 16:40:10|83235.8|83210.8|83236.4|83211.4|83236.7|83211.7|83235.6|83210.6|27
1621874420000|2021-05-24 16:40:20|83236.6|83211.6|83233.6|83208.6|83237.2|83212.2|83233.5|83208.5|29
1621874430000|2021-05-24 16:40:30|83234|83209|83233.3|83208.3|83234.8|83209.8|83230.8|83205.8|40
1621874440000|2021-05-24 16:40:40|83233.2|83208.2|83233.9|83208.9|83234.3|83209.3|83232.5|83207.5|38
1621874450000|2021-05-24 16:40:50|83233.8|83208.8|83231.1|83206.1|83233.8|83208.8|83230|83205|24
1621874460000|2021-05-24 16:41:00|83229.2|83204.2|83231.1|83206.1|83231.9|83206.9|83228.7|83203.7|32
1621874470000|2021-05-24 16:41:10|83231.2|83206.2|83230.9|83205.9|83231.3|83206.3|83230.1|83205.1|15
1621874480000|2021-05-24 16:41:20|83232|83207|83236.8|83211.8|83237.3|83212.3|83232|83207|44
1621874490000|2021-05-24 16:41:30|83236.9|83211.9|83235.8|83210.8|83237.9|83212.9|83235.4|83210.4|24
1621874500000|2021-05-24 16:41:40|83235.9|83210.9|83235.5|83210.5|83236.1|83211.1|83235.5|83210.5|15
1621874510000|2021-05-24 16:41:50|83235.8|83210.8|83232.9|83207.9|83235.9|83210.9|83232|83207|36
1621874520000|2021-05-24 16:42:00|83232.8|83207.8|83230.8|83205.8|83233.6|83208.6|83229.7|83204.7|41
1621874530000|2021-05-24 16:42:10|83234.2|83209.2|83236.7|83211.7|83236.7|83211.7|83233.6|83208.6|40
1621874540000|2021-05-24 16:42:20|83236.4|83211.4|83235.3|83210.3|83237.2|83212.2|83235.3|83210.3|29
1621874550000|2021-05-24 16:42:30|83234.3|83209.3|83234|83209|83234.3|83209.3|83231.8|83206.8|29
1621874560000|2021-05-24 16:42:40|83234.1|83209.1|83236|83211|83236.4|83211.4|83234.1|83209.1|31
1621874570000|2021-05-24 16:42:50|83236.5|83211.5|83237.9|83212.9|83239|83214|83236.5|83211.5|27
1621874580000|2021-05-24 16:43:00|83238.1|83213.1|83233.3|83208.3|83238.1|83213.1|83231.8|83206.8|37
1621874590000|2021-05-24 16:43:10|83233.4|83208.4|83232.1|83207.1|83234.4|83209.4|83232.1|83207.1|31
1621874600000|2021-05-24 16:43:20|83232.2|83207.2|83230.6|83205.6|83233.1|83208.1|83229.3|83204.3|34
1621874610000|2021-05-24 16:43:30|83230.3|83205.3|83226.2|83201.2|83230.4|83205.4|83225|83200|47
1621874620000|2021-05-24 16:43:40|83225.8|83200.8|83226.6|83201.6|83227.3|83202.3|83225.8|83200.8|28
1621874630000|2021-05-24 16:43:50|83226.5|83201.5|83230|83205|83230.2|83205.2|83226.5|83201.5|35
1621874640000|2021-05-24 16:44:00|83230.6|83205.6|83229.6|83204.6|83230.6|83205.6|83229.4|83204.4|30
1621874650000|2021-05-24 16:44:10|83229.4|83204.4|83228.7|83203.7|83229.6|83204.6|83228.4|83203.4|20
1621874660000|2021-05-24 16:44:20|83228.9|83203.9|83228.1|83203.1|83229|83204|83228.1|83203.1|23
1621874670000|2021-05-24 16:44:30|83228.6|83203.6|83229|83204|83229.5|83204.5|83227.4|83202.4|21
1621874680000|2021-05-24 16:44:40|83229.1|83204.1|83227.8|83202.8|83229.4|83204.4|83226.5|83201.5|33
1621874690000|2021-05-24 16:44:50|83227.3|83202.3|83228.6|83203.6|83229.7|83204.7|83227.3|83202.3|27
1621874700000|2021-05-24 16:45:00|83228.3|83203.3|83229.2|83204.2|83229.3|83204.3|83227|83202|35
1621874710000|2021-05-24 16:45:10|83229.3|83204.3|83228.2|83203.2|83229.4|83204.4|83226|83201|42
1621874720000|2021-05-24 16:45:20|83227|83202|83225.8|83200.8|83228.1|83203.1|83225.5|83200.5|46
1621874730000|2021-05-24 16:45:30|83225.4|83200.4|83222.2|83197.2|83225.9|83200.9|83221.8|83196.8|40
1621874740000|2021-05-24 16:45:40|83222.1|83197.1|83220.6|83195.6|83223.3|83198.3|83218.9|83193.9|38
1621874750000|2021-05-24 16:45:50|83220.8|83195.8|83221.1|83196.1|83221.4|83196.4|83220.3|83195.3|37
1621874760000|2021-05-24 16:46:00|83221.3|83196.3|83222.1|83197.1|83223.4|83198.4|83220.6|83195.6|32
1621874770000|2021-05-24 16:46:10|83222.3|83197.3|83224.6|83199.6|83224.9|83199.9|83222.3|83197.3|32
1621874780000|2021-05-24 16:46:20|83224.8|83199.8|83225.1|83200.1|83225.6|83200.6|83224.4|83199.4|24
1621874790000|2021-05-24 16:46:30|83225.3|83200.3|83226.3|83201.3|83226.3|83201.3|83225.3|83200.3|21
1621874800000|2021-05-24 16:46:40|83225.8|83200.8|83227.9|83202.9|83229.8|83204.8|83225.8|83200.8|34
1621874810000|2021-05-24 16:46:50|83228.1|83203.1|83227.9|83202.9|83228.9|83203.9|83227.6|83202.6|24
1621874820000|2021-05-24 16:47:00|83228.3|83203.3|83226|83201|83228.3|83203.3|83224.8|83199.8|34
1621874830000|2021-05-24 16:47:10|83225.5|83200.5|83226.9|83201.9|83226.9|83201.9|83225.2|83200.2|33
1621874840000|2021-05-24 16:47:20|83226.5|83201.5|83226.8|83201.8|83227.3|83202.3|83226.5|83201.5|27
1621874850000|2021-05-24 16:47:30|83226.7|83201.7|83228|83203|83228.2|83203.2|83226.5|83201.5|25
1621874860000|2021-05-24 16:47:40|83227.5|83202.5|83225.7|83200.7|83227.7|83202.7|83225.7|83200.7|29
1621874870000|2021-05-24 16:47:50|83226|83201|83223.3|83198.3|83228.9|83203.9|83222.4|83197.4|32
1621874880000|2021-05-24 16:48:00|83223.6|83198.6|83222.6|83197.6|83223.8|83198.8|83222|83197|37
1621874890000|2021-05-24 16:48:10|83222.7|83197.7|83220|83195|83223.6|83198.6|83220|83195|31
1621874900000|2021-05-24 16:48:20|83220.8|83195.8|83216.2|83191.2|83220.8|83195.8|83215.4|83190.4|43
1621874910000|2021-05-24 16:48:30|83216.3|83191.3|83220.5|83195.5|83221.1|83196.1|83216.3|83191.3|27
1621874920000|2021-05-24 16:48:40|83220.3|83195.3|83219.8|83194.8|83221.8|83196.8|83219.2|83194.2|48
1621874930000|2021-05-24 16:48:50|83219.9|83194.9|83218.3|83193.3|83220.4|83195.4|83216.8|83191.8|36
1621874940000|2021-05-24 16:49:00|83218.1|83193.1|83218.4|83193.4|83219|83194|83217.2|83192.2|41
1621874950000|2021-05-24 16:49:10|83218.5|83193.5|83217.4|83192.4|83219.3|83194.3|83216.7|83191.7|45
1621874960000|2021-05-24 16:49:20|83217.5|83192.5|83218.6|83193.6|83218.6|83193.6|83217.3|83192.3|25
1621874970000|2021-05-24 16:49:30|83218.2|83193.2|83216.9|83191.9|83218.4|83193.4|83216.5|83191.5|32
1621874980000|2021-05-24 16:49:40|83216.8|83191.8|83215.5|83190.5|83217.1|83192.1|83215.2|83190.2|26
1621874990000|2021-05-24 16:49:50|83215.3|83190.3|83213.2|83188.2|83215.9|83190.9|83212.2|83187.2|34
1621875000000|2021-05-24 16:50:00|83213.5|83188.5|83208.2|83183.2|83214.1|83189.1|83207.5|83182.5|48
1621875010000|2021-05-24 16:50:10|83208.4|83183.4|83209|83184|83209.3|83184.3|83207.5|83182.5|36
1621875020000|2021-05-24 16:50:20|83208.8|83183.8|83208.8|83183.8|83209.7|83184.7|83208.2|83183.2|20
1621875030000|2021-05-24 16:50:30|83208.4|83183.4|83209|83184|83209.1|83184.1|83207.1|83182.1|28
1621875040000|2021-05-24 16:50:40|83209.2|83184.2|83209.5|83184.5|83210.3|83185.3|83207.9|83182.9|29
1621875050000|2021-05-24 16:50:50|83209.4|83184.4|83215|83190|83215|83190|83209.4|83184.4|35
1621875060000|2021-05-24 16:51:00|83215.5|83190.5|83215.1|83190.1|83215.5|83190.5|83214.2|83189.2|19
1621875070000|2021-05-24 16:51:10|83215.2|83190.2|83215|83190|83215.5|83190.5|83213.7|83188.7|24
1621875080000|2021-05-24 16:51:20|83214.1|83189.1|83215.1|83190.1|83219|83194|83214.1|83189.1|31
1621875090000|2021-05-24 16:51:30|83215.5|83190.5|83214.3|83189.3|83215.5|83190.5|83213.6|83188.6|34
1621875100000|2021-05-24 16:51:40|83214.2|83189.2|83214.3|83189.3|83214.7|83189.7|83213.7|83188.7|27
1621875110000|2021-05-24 16:51:50|83214|83189|83214.5|83189.5|83214.5|83189.5|83213.7|83188.7|26
1621875120000|2021-05-24 16:52:00|83214.7|83189.7|83215.9|83190.9|83218.4|83193.4|83213.9|83188.9|46
1621875130000|2021-05-24 16:52:10|83215.6|83190.6|83218.8|83193.8|83220.6|83195.6|83214.6|83189.6|43
1621875140000|2021-05-24 16:52:20|83218.2|83193.2|83218.4|83193.4|83218.7|83193.7|83217.4|83192.4|34
1621875150000|2021-05-24 16:52:30|83218.2|83193.2|83216.1|83191.1|83218.5|83193.5|83215|83190|34
1621875160000|2021-05-24 16:52:40|83216|83191|83218.9|83193.9|83219.4|83194.4|83215.6|83190.6|38
1621875170000|2021-05-24 16:52:50|83218.8|83193.8|83216.8|83191.8|83218.8|83193.8|83216.3|83191.3|37
1621875180000|2021-05-24 16:53:00|83216.5|83191.5|83217.7|83192.7|83217.7|83192.7|83216.5|83191.5|22
1621875190000|2021-05-24 16:53:10|83217.8|83192.8|83212.4|83187.4|83218.3|83193.3|83212.1|83187.1|34
1621875200000|2021-05-24 16:53:20|83211.9|83186.9|83212.6|83187.6|83212.6|83187.6|83211.2|83186.2|31
1621875210000|2021-05-24 16:53:30|83213.3|83188.3|83212.5|83187.5|83213.8|83188.8|83212.1|83187.1|30
1621875220000|2021-05-24 16:53:40|83212.7|83187.7|83212.7|83187.7|83214.8|83189.8|83212.5|83187.5|35
1621875230000|2021-05-24 16:53:50|83212.9|83187.9|83214.4|83189.4|83214.4|83189.4|83212.6|83187.6|43
1621875240000|2021-05-24 16:54:00|83214.6|83189.6|83212.6|83187.6|83214.6|83189.6|83211.7|83186.7|18
1621875250000|2021-05-24 16:54:10|83212.4|83187.4|83211.8|83186.8|83213.1|83188.1|83211.8|83186.8|18
1621875260000|2021-05-24 16:54:20|83211.9|83186.9|83212.7|83187.7|83212.7|83187.7|83211.4|83186.4|12
1621875270000|2021-05-24 16:54:30|83212.6|83187.6|83211.7|83186.7|83213.5|83188.5|83211.4|83186.4|17
1621875280000|2021-05-24 16:54:40|83211.8|83186.8|83211.7|83186.7|83212.5|83187.5|83211|83186|16
1621875290000|2021-05-24 16:54:50|83212.6|83187.6|83211.6|83186.6|83212.6|83187.6|83210.8|83185.8|14
1621875300000|2021-05-24 16:55:00|83211.3|83186.3|83210.4|83185.4|83211.7|83186.7|83209.6|83184.6|19
1621875310000|2021-05-24 16:55:10|83209.9|83184.9|83210|83185|83210.4|83185.4|83209.3|83184.3|10
1621875320000|2021-05-24 16:55:20|83209.5|83184.5|83209.9|83184.9|83210.2|83185.2|83209.5|83184.5|18
1621875330000|2021-05-24 16:55:30|83209.7|83184.7|83210.2|83185.2|83210.3|83185.3|83209.7|83184.7|8
1621875340000|2021-05-24 16:55:40|83210.1|83185.1|83213.5|83188.5|83213.5|83188.5|83209.9|83184.9|15
1621875350000|2021-05-24 16:55:50|83213.1|83188.1|83215|83190|83215.7|83190.7|83213.1|83188.1|16
1621875360000|2021-05-24 16:56:00|83216|83191|83215.7|83190.7|83216.2|83191.2|83215.7|83190.7|10
1621875370000|2021-05-24 16:56:10|83215.9|83190.9|83216.3|83191.3|83216.5|83191.5|83215.9|83190.9|8
1621875380000|2021-05-24 16:56:20|83216.5|83191.5|83213.6|83188.6|83216.5|83191.5|83213.6|83188.6|25
1621875390000|2021-05-24 16:56:30|83213.5|83188.5|83213.4|83188.4|83214|83189|83213.4|83188.4|7
1621875400000|2021-05-24 16:56:40|83213.5|83188.5|83213.5|83188.5|83214.4|83189.4|83211.6|83186.6|13
1621875410000|2021-05-24 16:56:50|83213.7|83188.7|83213.6|83188.6|83214|83189|83213.6|83188.6|8
1621875420000|2021-05-24 16:57:00|83213.8|83188.8|83214.2|83189.2|83214.5|83189.5|83213.8|83188.8|8
1621875430000|2021-05-24 16:57:10|83213.3|83188.3|83217.2|83192.2|83217.3|83192.3|83213.3|83188.3|27
1621875440000|2021-05-24 16:57:20|83217.6|83192.6|83215.3|83190.3|83217.6|83192.6|83215.3|83190.3|17
1621875450000|2021-05-24 16:57:30|83215.4|83190.4|83215.5|83190.5|83215.8|83190.8|83215.1|83190.1|23
1621875460000|2021-05-24 16:57:40|83215.4|83190.4|83215.9|83190.9|83215.9|83190.9|83215.4|83190.4|17
1621875470000|2021-05-24 16:57:50|83215.5|83190.5|83212.8|83187.8|83215.6|83190.6|83212.5|83187.5|32
1621875480000|2021-05-24 16:58:00|83212.5|83187.5|83212.9|83187.9|83212.9|83187.9|83211.6|83186.6|29
1621875490000|2021-05-24 16:58:10|83213|83188|83213.2|83188.2|83213.4|83188.4|83212.6|83187.6|42
1621875500000|2021-05-24 16:58:20|83213.1|83188.1|83212.7|83187.7|83213.7|83188.7|83212.7|83187.7|30
1621875510000|2021-05-24 16:58:30|83212.8|83187.8|83211.2|83186.2|83213.7|83188.7|83209.9|83184.9|45
1621875520000|2021-05-24 16:58:40|83211.6|83186.6|83204.6|83179.6|83211.9|83186.9|83203.7|83178.7|48
1621875530000|2021-05-24 16:58:50|83204.4|83179.4|83206.3|83181.3|83206.9|83181.9|83204.4|83179.4|27
1621875540000|2021-05-24 16:59:00|83207|83182|83206.5|83181.5|83208.4|83183.4|83205.9|83180.9|36
1621875550000|2021-05-24 16:59:10|83206.3|83181.3|83204.7|83179.7|83207|83182|83203.2|83178.2|40
1621875560000|2021-05-24 16:59:20|83204.5|83179.5|83204.1|83179.1|83204.8|83179.8|83203.6|83178.6|35
1621875570000|2021-05-24 16:59:30|83204|83179|83205.1|83180.1|83205.9|83180.9|83203.7|83178.7|24
1621875580000|2021-05-24 16:59:40|83204.8|83179.8|83202.1|83177.1|83205.3|83180.3|83201.3|83176.3|30
1621875590000|2021-05-24 16:59:50|83201.9|83176.9|83201.4|83176.4|83203.5|83178.5|83201.3|83176.3|36
1621875600000|2021-05-24 17:00:00|83201|83176|83204.8|83179.8|83205.3|83180.3|83200.8|83175.8|41
1621875610000|2021-05-24 17:00:10|83204.9|83179.9|83205|83180|83205.3|83180.3|83204.1|83179.1|26
1621875620000|2021-05-24 17:00:20|83204.6|83179.6|83206.3|83181.3|83206.9|83181.9|83204.1|83179.1|26
1621875630000|2021-05-24 17:00:30|83206.4|83181.4|83206.5|83181.5|83206.8|83181.8|83204.9|83179.9|29
1621875640000|2021-05-24 17:00:40|83206.4|83181.4|83204.2|83179.2|83206.8|83181.8|83200.1|83175.1|46
1621875650000|2021-05-24 17:00:50|83204.5|83179.5|83205.9|83180.9|83206.3|83181.3|83203.7|83178.7|33
1621875660000|2021-05-24 17:01:00|83206|83181|83211.3|83186.3|83211.3|83186.3|83205.5|83180.5|33
1621875670000|2021-05-24 17:01:10|83211.1|83186.1|83206.1|83181.1|83211.1|83186.1|83205.9|83180.9|29
1621875680000|2021-05-24 17:01:20|83206.8|83181.8|83207.7|83182.7|83209.5|83184.5|83206.3|83181.3|19
1621875690000|2021-05-24 17:01:30|83207.5|83182.5|83205.7|83180.7|83207.6|83182.6|83204.8|83179.8|20
1621875700000|2021-05-24 17:01:40|83205.3|83180.3|83212.1|83187.1|83212.1|83187.1|83205.1|83180.1|30
1621875710000|2021-05-24 17:01:50|83213.1|83188.1|83216.1|83191.1|83216.4|83191.4|83212.3|83187.3|51
1621875720000|2021-05-24 17:02:00|83216.3|83191.3|83222|83197|83223.2|83198.2|83214.6|83189.6|46
1621875730000|2021-05-24 17:02:10|83222.1|83197.1|83221|83196|83222.5|83197.5|83219.4|83194.4|42
1621875740000|2021-05-24 17:02:20|83221.9|83196.9|83228.2|83203.2|83228.5|83203.5|83220.8|83195.8|44
1621875750000|2021-05-24 17:02:30|83226.9|83201.9|83228.4|83203.4|83228.4|83203.4|83226.2|83201.2|36
1621875760000|2021-05-24 17:02:40|83228|83203|83226.3|83201.3|83229.6|83204.6|83225|83200|34
1621875770000|2021-05-24 17:02:50|83225.5|83200.5|83223.5|83198.5|83226.7|83201.7|83223.2|83198.2|40
1621875780000|2021-05-24 17:03:00|83223.8|83198.8|83225.6|83200.6|83225.9|83200.9|83223.7|83198.7|29
1621875790000|2021-05-24 17:03:10|83225.7|83200.7|83224.4|83199.4|83226.2|83201.2|83224.2|83199.2|20
1621875800000|2021-05-24 17:03:20|83224.2|83199.2|83225.9|83200.9|83226.9|83201.9|83224.2|83199.2|25
1621875810000|2021-05-24 17:03:30|83226.1|83201.1|83224|83199|83226.3|83201.3|83224|83199|35
1621875820000|2021-05-24 17:03:40|83223.9|83198.9|83227.3|83202.3|83227.5|83202.5|83223.3|83198.3|27
1621875830000|2021-05-24 17:03:50|83227.2|83202.2|83231.6|83206.6|83231.7|83206.7|83225|83200|47
1621875840000|2021-05-24 17:04:00|83231.7|83206.7|83234|83209|83234.8|83209.8|83231.7|83206.7|28
1621875850000|2021-05-24 17:04:10|83234.5|83209.5|83227.1|83202.1|83234.5|83209.5|83226.2|83201.2|43
1621875860000|2021-05-24 17:04:20|83228|83203|83231.3|83206.3|83233.1|83208.1|83227|83202|46
1621875870000|2021-05-24 17:04:30|83231|83206|83231|83206|83231.3|83206.3|83230.4|83205.4|27
1621875880000|2021-05-24 17:04:40|83231.2|83206.2|83227.8|83202.8|83231.2|83206.2|83225.9|83200.9|21
1621875890000|2021-05-24 17:04:50|83228.5|83203.5|83227.8|83202.8|83228.5|83203.5|83227|83202|38
1621875900000|2021-05-24 17:05:00|83227.9|83202.9|83223.6|83198.6|83227.9|83202.9|83223.2|83198.2|38
1621875910000|2021-05-24 17:05:10|83223.5|83198.5|83223.9|83198.9|83224.3|83199.3|83222.8|83197.8|37
1621875920000|2021-05-24 17:05:20|83224|83199|83223.8|83198.8|83224.6|83199.6|83223.3|83198.3|21
1621875930000|2021-05-24 17:05:30|83224.2|83199.2|83228.3|83203.3|83231|83206|83224.2|83199.2|52
1621875940000|2021-05-24 17:05:40|83228|83203|83235.7|83210.7|83236.5|83211.5|83227.3|83202.3|42
1621875950000|2021-05-24 17:05:50|83235.9|83210.9|83234.7|83209.7|83236.7|83211.7|83234.7|83209.7|31
1621875960000|2021-05-24 17:06:00|83234.8|83209.8|83235|83210|83235.9|83210.9|83233.9|83208.9|35
1621875970000|2021-05-24 17:06:10|83234.4|83209.4|83232.3|83207.3|83234.8|83209.8|83230.5|83205.5|31
1621875980000|2021-05-24 17:06:20|83232.4|83207.4|83232|83207|83232.7|83207.7|83231.6|83206.6|39
1621875990000|2021-05-24 17:06:30|83232.2|83207.2|83233.8|83208.8|83233.8|83208.8|83231.7|83206.7|23
1621876000000|2021-05-24 17:06:40|83234.7|83209.7|83240.5|83215.5|83241.8|83216.8|83233.5|83208.5|41
1621876010000|2021-05-24 17:06:50|83240.4|83215.4|83241.4|83216.4|83242.6|83217.6|83240.4|83215.4|40
1621876020000|2021-05-24 17:07:00|83241.5|83216.5|83238.6|83213.6|83242.2|83217.2|83238.6|83213.6|38
1621876030000|2021-05-24 17:07:10|83239.6|83214.6|83239|83214|83239.6|83214.6|83236.6|83211.6|27
1621876040000|2021-05-24 17:07:20|83238.8|83213.8|83241.4|83216.4|83242.6|83217.6|83238.2|83213.2|38
1621876050000|2021-05-24 17:07:30|83241.7|83216.7|83238.2|83213.2|83241.7|83216.7|83236.9|83211.9|37
1621876060000|2021-05-24 17:07:40|83238.6|83213.6|83242.1|83217.1|83243.6|83218.6|83237.9|83212.9|37
1621876070000|2021-05-24 17:07:50|83242|83217|83242.4|83217.4|83242.6|83217.6|83241|83216|29
1621876080000|2021-05-24 17:08:00|83242.8|83217.8|83242.2|83217.2|83242.9|83217.9|83241.4|83216.4|33
1621876090000|2021-05-24 17:08:10|83242.1|83217.1|83251|83226|83252.6|83227.6|83242.1|83217.1|49
1621876100000|2021-05-24 17:08:20|83251.2|83226.2|83251.9|83226.9|83252.6|83227.6|83250.5|83225.5|29
1621876110000|2021-05-24 17:08:30|83251.8|83226.8|83253.6|83228.6|83253.6|83228.6|83251|83226|23
1621876120000|2021-05-24 17:08:40|83253.5|83228.5|83253.8|83228.8|83255.6|83230.6|83252.4|83227.4|31
1621876130000|2021-05-24 17:08:50|83253.9|83228.9|83254.8|83229.8|83254.8|83229.8|83253.9|83228.9|23
1621876140000|2021-05-24 17:09:00|83254.7|83229.7|83253|83228|83257.6|83232.6|83253|83228|26
1621876150000|2021-05-24 17:09:10|83253.2|83228.2|83254.9|83229.9|83257.3|83232.3|83252.8|83227.8|40
1621876160000|2021-05-24 17:09:20|83254.6|83229.6|83257.7|83232.7|83257.8|83232.8|83254.6|83229.6|30
1621876170000|2021-05-24 17:09:30|83258.1|83233.1|83256.3|83231.3|83258.3|83233.3|83255.4|83230.4|51
1621876180000|2021-05-24 17:09:40|83256.7|83231.7|83256.1|83231.1|83259.2|83234.2|83256|83231|54
1621876190000|2021-05-24 17:09:50|83256|83231|83256.8|83231.8|83258.2|83233.2|83255.1|83230.1|36
1621876200000|2021-05-24 17:10:00|83258.2|83233.2|83258.6|83233.6|83260.1|83235.1|83257|83232|47
1621876210000|2021-05-24 17:10:10|83257.6|83232.6|83259.3|83234.3|83259.3|83234.3|83257.6|83232.6|45
1621876220000|2021-05-24 17:10:20|83259.1|83234.1|83256.3|83231.3|83259.2|83234.2|83255.7|83230.7|38
1621876230000|2021-05-24 17:10:30|83256.6|83231.6|83256.5|83231.5|83257.9|83232.9|83255.2|83230.2|43
1621876240000|2021-05-24 17:10:40|83256.7|83231.7|83258.4|83233.4|83258.8|83233.8|83255.9|83230.9|33
1621876250000|2021-05-24 17:10:50|83258.5|83233.5|83256.1|83231.1|83258.9|83233.9|83255.6|83230.6|31
1621876260000|2021-05-24 17:11:00|83256.3|83231.3|83255.9|83230.9|83257.4|83232.4|83254.9|83229.9|27
1621876270000|2021-05-24 17:11:10|83255.8|83230.8|83257.3|83232.3|83257.7|83232.7|83254.7|83229.7|38
1621876280000|2021-05-24 17:11:20|83258|83233|83254|83229|83258|83233|83252.9|83227.9|49
1621876290000|2021-05-24 17:11:30|83253.4|83228.4|83256.6|83231.6|83257.6|83232.6|83252.4|83227.4|40
1621876300000|2021-05-24 17:11:40|83256.2|83231.2|83255.9|83230.9|83257.1|83232.1|83255.4|83230.4|34
1621876310000|2021-05-24 17:11:50|83255.7|83230.7|83253.9|83228.9|83255.7|83230.7|83253.6|83228.6|20
1621876320000|2021-05-24 17:12:00|83254.1|83229.1|83256.9|83231.9|83258.5|83233.5|83253.4|83228.4|35
1621876330000|2021-05-24 17:12:10|83257.4|83232.4|83255.8|83230.8|83257.4|83232.4|83255.5|83230.5|28
1621876340000|2021-05-24 17:12:20|83255.5|83230.5|83255.7|83230.7|83256.1|83231.1|83255.5|83230.5|16
1621876350000|2021-05-24 17:12:30|83255.8|83230.8|83257.3|83232.3|83258.4|83233.4|83255.2|83230.2|29
1621876360000|2021-05-24 17:12:40|83256.8|83231.8|83257.1|83232.1|83257.7|83232.7|83254.7|83229.7|30
1621876370000|2021-05-24 17:12:50|83257|83232|83257.9|83232.9|83257.9|83232.9|83256|83231|19
1621876380000|2021-05-24 17:13:00|83257.7|83232.7|83258.4|83233.4|83258.4|83233.4|83256.2|83231.2|36
1621876390000|2021-05-24 17:13:10|83259.2|83234.2|83257.3|83232.3|83260.1|83235.1|83256.5|83231.5|28
1621876400000|2021-05-24 17:13:20|83257.4|83232.4|83257.7|83232.7|83259|83234|83256.1|83231.1|35
1621876410000|2021-05-24 17:13:30|83257.9|83232.9|83256.9|83231.9|83258.3|83233.3|83256.6|83231.6|31
1621876420000|2021-05-24 17:13:40|83257.3|83232.3|83254.4|83229.4|83257.6|83232.6|83251.6|83226.6|43
1621876430000|2021-05-24 17:13:50|83254.1|83229.1|83253|83228|83256.7|83231.7|83252.9|83227.9|31
1621876440000|2021-05-24 17:14:00|83252.9|83227.9|83247.8|83222.8|83252.9|83227.9|83246.7|83221.7|39
1621876450000|2021-05-24 17:14:10|83247.7|83222.7|83247.1|83222.1|83248.2|83223.2|83245.8|83220.8|25
1621876460000|2021-05-24 17:14:20|83246.1|83221.1|83238.1|83213.1|83247.5|83222.5|83238|83213|43
1621876470000|2021-05-24 17:14:30|83238.5|83213.5|83238.7|83213.7|83243.3|83218.3|83238.5|83213.5|23
1621876480000|2021-05-24 17:14:40|83239|83214|83246|83221|83249|83224|83238.1|83213.1|42
1621876490000|2021-05-24 17:14:50|83245.8|83220.8|83247.4|83222.4|83247.7|83222.7|83244|83219|35
1621876500000|2021-05-24 17:15:00|83247.5|83222.5|83247|83222|83248|83223|83242.5|83217.5|41
1621876510000|2021-05-24 17:15:10|83246.8|83221.8|83248.3|83223.3|83249.5|83224.5|83246.8|83221.8|20
1621876520000|2021-05-24 17:15:20|83248.5|83223.5|83247.6|83222.6|83249|83224|83247.6|83222.6|9
1621876530000|2021-05-24 17:15:30|83248.8|83223.8|83251.6|83226.6|83251.8|83226.8|83247.3|83222.3|24
1621876540000|2021-05-24 17:15:40|83251.7|83226.7|83252.6|83227.6|83252.6|83227.6|83250|83225|22
1621876550000|2021-05-24 17:15:50|83252.3|83227.3|83251.8|83226.8|83252.5|83227.5|83251.8|83226.8|7
1621876560000|2021-05-24 17:16:00|83252.1|83227.1|83251.7|83226.7|83252.1|83227.1|83251|83226|9
1621876570000|2021-05-24 17:16:10|83251.3|83226.3|83253|83228|83253.1|83228.1|83251.3|83226.3|7
1621876580000|2021-05-24 17:16:20|83253.1|83228.1|83248.8|83223.8|83253.1|83228.1|83247.7|83222.7|15
1621876590000|2021-05-24 17:16:30|83248.9|83223.9|83247.1|83222.1|83248.9|83223.9|83244.4|83219.4|25
1621876600000|2021-05-24 17:16:40|83246.7|83221.7|83243.3|83218.3|83247.6|83222.6|83242.9|83217.9|20
1621876610000|2021-05-24 17:16:50|83242.5|83217.5|83244.2|83219.2|83244.7|83219.7|83242.5|83217.5|25
1621876620000|2021-05-24 17:17:00|83244.1|83219.1|83241.7|83216.7|83244.3|83219.3|83239.5|83214.5|37
1621876630000|2021-05-24 17:17:10|83241.2|83216.2|83241.6|83216.6|83242.5|83217.5|83240.8|83215.8|28
1621876640000|2021-05-24 17:17:20|83241.8|83216.8|83239.5|83214.5|83241.9|83216.9|83239.2|83214.2|25
1621876650000|2021-05-24 17:17:30|83242|83217|83240|83215|83243.6|83218.6|83238.5|83213.5|31
1621876660000|2021-05-24 17:17:40|83239.7|83214.7|83240.2|83215.2|83240.8|83215.8|83239|83214|22
1621876670000|2021-05-24 17:17:50|83240.4|83215.4|83242.8|83217.8|83242.8|83217.8|83240.2|83215.2|44
1621876680000|2021-05-24 17:18:00|83242.7|83217.7|83241|83216|83247.4|83222.4|83236.9|83211.9|42
1621876690000|2021-05-24 17:18:10|83240.5|83215.5|83241|83216|83241.6|83216.6|83239.9|83214.9|27
1621876700000|2021-05-24 17:18:20|83240.9|83215.9|83237.1|83212.1|83240.9|83215.9|83237.1|83212.1|28
1621876710000|2021-05-24 17:18:30|83237.8|83212.8|83234.9|83209.9|83237.8|83212.8|83234.9|83209.9|35
1621876720000|2021-05-24 17:18:40|83235.7|83210.7|83236.5|83211.5|83237.1|83212.1|83234.9|83209.9|21
1621876730000|2021-05-24 17:18:50|83236.4|83211.4|83236.3|83211.3|83236.5|83211.5|83235.7|83210.7|19
1621876740000|2021-05-24 17:19:00|83236.1|83211.1|83235.5|83210.5|83237|83212|83234.1|83209.1|27
1621876750000|2021-05-24 17:19:10|83235.6|83210.6|83234.9|83209.9|83236.5|83211.5|83234.6|83209.6|22
1621876760000|2021-05-24 17:19:20|83235.6|83210.6|83236|83211|83236.5|83211.5|83235.2|83210.2|16
1621876770000|2021-05-24 17:19:30|83236.2|83211.2|83225.6|83200.6|83236.2|83211.2|83225|83200|18
1621876780000|2021-05-24 17:19:40|83225.7|83200.7|83230.3|83205.3|83231.7|83206.7|83224.8|83199.8|42
1621876790000|2021-05-24 17:19:50|83230.2|83205.2|83232.7|83207.7|83233.6|83208.6|83229.5|83204.5|24
1621876800000|2021-05-24 17:20:00|83233.3|83208.3|83229|83204|83233.4|83208.4|83228.5|83203.5|41
1621876810000|2021-05-24 17:20:10|83228.3|83203.3|83230.4|83205.4|83230.4|83205.4|83228.1|83203.1|21
1621876820000|2021-05-24 17:20:20|83230.6|83205.6|83230.6|83205.6|83230.6|83205.6|83228.8|83203.8|16
1621876830000|2021-05-24 17:20:30|83230.9|83205.9|83236.6|83211.6|83236.6|83211.6|83230.6|83205.6|41
1621876840000|2021-05-24 17:20:40|83236.7|83211.7|83237.4|83212.4|83238.8|83213.8|83234.5|83209.5|43
1621876850000|2021-05-24 17:20:50|83237.6|83212.6|83235.6|83210.6|83238.2|83213.2|83234.2|83209.2|52
1621876860000|2021-05-24 17:21:00|83236.3|83211.3|83232.2|83207.2|83239.5|83214.5|83232.2|83207.2|38
1621876870000|2021-05-24 17:21:10|83232.8|83207.8|83229.5|83204.5|83233|83208|83229.5|83204.5|31
1621876880000|2021-05-24 17:21:20|83229.4|83204.4|83224.2|83199.2|83229.4|83204.4|83221.1|83196.1|34
1621876890000|2021-05-24 17:21:30|83223.5|83198.5|83221.2|83196.2|83223.9|83198.9|83220.5|83195.5|38
1621876900000|2021-05-24 17:21:40|83219.5|83194.5|83220.9|83195.9|83221.5|83196.5|83216.8|83191.8|42
1621876910000|2021-05-24 17:21:50|83220.3|83195.3|83223|83198|83223.2|83198.2|83219.9|83194.9|27
1621876920000|2021-05-24 17:22:00|83223.3|83198.3|83223.6|83198.6|83224.8|83199.8|83223.1|83198.1|27
1621876930000|2021-05-24 17:22:10|83223.2|83198.2|83224|83199|83224|83199|83223.2|83198.2|22
1621876940000|2021-05-24 17:22:20|83223.8|83198.8|83223.7|83198.7|83224|83199|83223.1|83198.1|22
1621876950000|2021-05-24 17:22:30|83223.4|83198.4|83223.6|83198.6|83224.9|83199.9|83222.7|83197.7|18
1621876960000|2021-05-24 17:22:40|83223.7|83198.7|83222.4|83197.4|83224.2|83199.2|83222.4|83197.4|17
1621876970000|2021-05-24 17:22:50|83222.5|83197.5|83220.5|83195.5|83223|83198|83220.1|83195.1|27
1621876980000|2021-05-24 17:23:00|83220.9|83195.9|83221.4|83196.4|83221.9|83196.9|83220.5|83195.5|34
1621876990000|2021-05-24 17:23:10|83221.5|83196.5|83222.2|83197.2|83222.2|83197.2|83221.2|83196.2|26
1621877000000|2021-05-24 17:23:20|83222.3|83197.3|83214.6|83189.6|83222.3|83197.3|83214.5|83189.5|43
1621877010000|2021-05-24 17:23:30|83216.6|83191.6|83214.7|83189.7|83216.6|83191.6|83213.6|83188.6|44
1621877020000|2021-05-24 17:23:40|83214.4|83189.4|83211.9|83186.9|83214.6|83189.6|83211|83186|47
1621877030000|2021-05-24 17:23:50|83210.9|83185.9|83211.9|83186.9|83212.1|83187.1|83210.8|83185.8|35
1621877040000|2021-05-24 17:24:00|83211.8|83186.8|83214|83189|83215.3|83190.3|83210.7|83185.7|29
1621877050000|2021-05-24 17:24:10|83214.4|83189.4|83214.6|83189.6|83214.7|83189.7|83212.1|83187.1|46
1621877060000|2021-05-24 17:24:20|83214.2|83189.2|83218.2|83193.2|83218.7|83193.7|83214.2|83189.2|36
1621877070000|2021-05-24 17:24:30|83217.9|83192.9|83219.2|83194.2|83220.4|83195.4|83217.8|83192.8|15
1621877080000|2021-05-24 17:24:40|83219.9|83194.9|83220.6|83195.6|83220.7|83195.7|83219.4|83194.4|36
1621877090000|2021-05-24 17:24:50|83220.5|83195.5|83218.7|83193.7|83221.1|83196.1|83218|83193|26
1621877100000|2021-05-24 17:25:00|83218.9|83193.9|83214.2|83189.2|83218.9|83193.9|83213.7|83188.7|44
1621877110000|2021-05-24 17:25:10|83214.4|83189.4|83214.2|83189.2|83214.7|83189.7|83212.5|83187.5|38
1621877120000|2021-05-24 17:25:20|83214.1|83189.1|83215.7|83190.7|83216.9|83191.9|83213.8|83188.8|35
1621877130000|2021-05-24 17:25:30|83215.5|83190.5|83217.1|83192.1|83217.1|83192.1|83215|83190|23
1621877140000|2021-05-24 17:25:40|83217|83192|83214.8|83189.8|83217.3|83192.3|83214.8|83189.8|20
1621877150000|2021-05-24 17:25:50|83214.6|83189.6|83215.9|83190.9|83216.4|83191.4|83214.2|83189.2|38
1621877160000|2021-05-24 17:26:00|83215.8|83190.8|83216.3|83191.3|83216.9|83191.9|83215.1|83190.1|27
1621877170000|2021-05-24 17:26:10|83217.7|83192.7|83218.5|83193.5|83218.8|83193.8|83216.1|83191.1|23
1621877180000|2021-05-24 17:26:20|83213.6|83188.6|83215.5|83190.5|83215.9|83190.9|83204.6|83179.6|35
1621877190000|2021-05-24 17:26:30|83215.4|83190.4|83214.2|83189.2|83215.4|83190.4|83214.2|83189.2|19
1621877200000|2021-05-24 17:26:40|83213.8|83188.8|83213.9|83188.9|83214.8|83189.8|83213.5|83188.5|17
1621877210000|2021-05-24 17:26:50|83214.3|83189.3|83215.2|83190.2|83216.3|83191.3|83213.9|83188.9|11
1621877220000|2021-05-24 17:27:00|83215.1|83190.1|83207.7|83182.7|83215.1|83190.1|83205.2|83180.2|44
1621877230000|2021-05-24 17:27:10|83207.9|83182.9|83203.6|83178.6|83207.9|83182.9|83202.2|83177.2|45
1621877240000|2021-05-24 17:27:20|83203.3|83178.3|83203.3|83178.3|83204.5|83179.5|83203.2|83178.2|20
1621877250000|2021-05-24 17:27:30|83203.2|83178.2|83201.8|83176.8|83203.6|83178.6|83201.3|83176.3|37
1621877260000|2021-05-24 17:27:40|83200.8|83175.8|83201.5|83176.5|83201.5|83176.5|83200.2|83175.2|45
1621877270000|2021-05-24 17:27:50|83201.4|83176.4|83196|83171|83201.5|83176.5|83196|83171|11
1621877280000|2021-05-24 17:28:00|83195.4|83170.4|83200.7|83175.7|83203.1|83178.1|83194.7|83169.7|36
1621877290000|2021-05-24 17:28:10|83201|83176|83201|83176|83201.9|83176.9|83200.6|83175.6|20
1621877300000|2021-05-24 17:28:20|83201.4|83176.4|83198.9|83173.9|83202|83177|83198.9|83173.9|19
1621877310000|2021-05-24 17:28:30|83198.8|83173.8|83218|83193|83218.1|83193.1|83198.8|83173.8|37
1621877320000|2021-05-24 17:28:40|83217.5|83192.5|83217.4|83192.4|83218.7|83193.7|83214.6|83189.6|31
1621877330000|2021-05-24 17:28:50|83217.3|83192.3|83203|83178|83218.3|83193.3|83199.7|83174.7|54
1621877340000|2021-05-24 17:29:00|83202.2|83177.2|83202.4|83177.4|83202.5|83177.5|83201.7|83176.7|35
1621877350000|2021-05-24 17:29:10|83202.2|83177.2|83192.7|83167.7|83202.9|83177.9|83192.7|83167.7|43
1621877360000|2021-05-24 17:29:20|83191.9|83166.9|83198.9|83173.9|83199|83174|83190.3|83165.3|49
1621877370000|2021-05-24 17:29:30|83198.6|83173.6|83200.4|83175.4|83200.5|83175.5|83198.4|83173.4|26
1621877380000|2021-05-24 17:29:40|83200.5|83175.5|83197.9|83172.9|83204.3|83179.3|83197.5|83172.5|42
1621877390000|2021-05-24 17:29:50|83195.5|83170.5|83186|83161|83196.3|83171.3|83184.4|83159.4|48
1621877400000|2021-05-24 17:30:00|83186.2|83161.2|83187.4|83162.4|83187.5|83162.5|83185.5|83160.5|41
1621877410000|2021-05-24 17:30:10|83186.8|83161.8|83190.4|83165.4|83191.1|83166.1|83186.8|83161.8|40
1621877420000|2021-05-24 17:30:20|83190.3|83165.3|83189|83164|83190.6|83165.6|83188.6|83163.6|20
1621877430000|2021-05-24 17:30:30|83189.1|83164.1|83185.5|83160.5|83189.1|83164.1|83184.4|83159.4|33
1621877440000|2021-05-24 17:30:40|83185.7|83160.7|83179.9|83154.9|83185.7|83160.7|83179.1|83154.1|45
1621877450000|2021-05-24 17:30:50|83179|83154|83178.2|83153.2|83180|83155|83178.1|83153.1|25
1621877460000|2021-05-24 17:31:00|83178.1|83153.1|83182.1|83157.1|83182.3|83157.3|83177.2|83152.2|35
1621877470000|2021-05-24 17:31:10|83182.4|83157.4|83179.7|83154.7|83182.7|83157.7|83179.5|83154.5|32
1621877480000|2021-05-24 17:31:20|83179.9|83154.9|83184.3|83159.3|83185.3|83160.3|83179.7|83154.7|38
1621877490000|2021-05-24 17:31:30|83184.4|83159.4|83187|83162|83187.6|83162.6|83184.2|83159.2|25
1621877500000|2021-05-24 17:31:40|83187.1|83162.1|83187.6|83162.6|83187.8|83162.8|83186.5|83161.5|17
1621877510000|2021-05-24 17:31:50|83187.5|83162.5|83185.5|83160.5|83188.3|83163.3|83184.4|83159.4|19
1621877520000|2021-05-24 17:32:00|83185.6|83160.6|83187.1|83162.1|83189.8|83164.8|83185.4|83160.4|27
1621877530000|2021-05-24 17:32:10|83188|83163|83189.5|83164.5|83189.8|83164.8|83187.1|83162.1|22
1621877540000|2021-05-24 17:32:20|83189.3|83164.3|83189|83164|83189.6|83164.6|83186.9|83161.9|18
1621877550000|2021-05-24 17:32:30|83189.1|83164.1|83185.1|83160.1|83189.1|83164.1|83185.1|83160.1|30
1621877560000|2021-05-24 17:32:40|83184.9|83159.9|83182.9|83157.9|83186.4|83161.4|83182.1|83157.1|40
1621877570000|2021-05-24 17:32:50|83182.7|83157.7|83183.4|83158.4|83184.4|83159.4|83182.7|83157.7|29
1621877580000|2021-05-24 17:33:00|83183.2|83158.2|83181.7|83156.7|83183.4|83158.4|83181.4|83156.4|26
1621877590000|2021-05-24 17:33:10|83181.9|83156.9|83180.8|83155.8|83183.5|83158.5|83179.8|83154.8|35
1621877600000|2021-05-24 17:33:20|83181.6|83156.6|83179.8|83154.8|83181.8|83156.8|83179.5|83154.5|20
1621877610000|2021-05-24 17:33:30|83179.6|83154.6|83180|83155|83180.6|83155.6|83178.3|83153.3|33
1621877620000|2021-05-24 17:33:40|83180.2|83155.2|83178.2|83153.2|83180.2|83155.2|83178.1|83153.1|34
1621877630000|2021-05-24 17:33:50|83178.3|83153.3|83178|83153|83178.8|83153.8|83177.5|83152.5|22
1621877640000|2021-05-24 17:34:00|83178.2|83153.2|83179.1|83154.1|83179.2|83154.2|83177.1|83152.1|32
1621877650000|2021-05-24 17:34:10|83179.4|83154.4|83180.2|83155.2|83180.5|83155.5|83179.3|83154.3|17
1621877660000|2021-05-24 17:34:20|83180.1|83155.1|83178.3|83153.3|83180.6|83155.6|83178.2|83153.2|14
1621877670000|2021-05-24 17:34:30|83178.7|83153.7|83177.1|83152.1|83179.1|83154.1|83177.1|83152.1|19
1621877680000|2021-05-24 17:34:40|83177.2|83152.2|83173.5|83148.5|83178.1|83153.1|83170.9|83145.9|32
1621877690000|2021-05-24 17:34:50|83171.6|83146.6|83171.8|83146.8|83172.7|83147.7|83170.7|83145.7|34
1621877700000|2021-05-24 17:35:00|83171.7|83146.7|83173.1|83148.1|83173.2|83148.2|83170.4|83145.4|47
1621877710000|2021-05-24 17:35:10|83172.9|83147.9|83176.2|83151.2|83176.4|83151.4|83171.6|83146.6|27
1621877720000|2021-05-24 17:35:20|83175.8|83150.8|83171.8|83146.8|83175.8|83150.8|83170|83145|53
1621877730000|2021-05-24 17:35:30|83172.1|83147.1|83171.3|83146.3|83172.4|83147.4|83171.2|83146.2|19
1621877740000|2021-05-24 17:35:40|83171.5|83146.5|83169.3|83144.3|83171.5|83146.5|83168.1|83143.1|39
1621877750000|2021-05-24 17:35:50|83169.6|83144.6|83165.8|83140.8|83169.7|83144.7|83165.4|83140.4|36
1621877760000|2021-05-24 17:36:00|83165.5|83140.5|83165.8|83140.8|83166.8|83141.8|83165.2|83140.2|28
1621877770000|2021-05-24 17:36:10|83166|83141|83169.7|83144.7|83169.8|83144.8|83165.9|83140.9|46
1621877780000|2021-05-24 17:36:20|83169.9|83144.9|83172|83147|83172|83147|83169.5|83144.5|23
1621877790000|2021-05-24 17:36:30|83172.1|83147.1|83172.6|83147.6|83173.1|83148.1|83169|83144|29
1621877800000|2021-05-24 17:36:40|83172.1|83147.1|83171.8|83146.8|83173.7|83148.7|83170.9|83145.9|32
1621877810000|2021-05-24 17:36:50|83173.1|83148.1|83172.1|83147.1|83173.8|83148.8|83171.9|83146.9|27
1621877820000|2021-05-24 17:37:00|83172.4|83147.4|83171.9|83146.9|83172.7|83147.7|83171.8|83146.8|19
1621877830000|2021-05-24 17:37:10|83172.2|83147.2|83171.4|83146.4|83172.2|83147.2|83171.4|83146.4|16
1621877840000|2021-05-24 17:37:20|83171.3|83146.3|83171.2|83146.2|83171.3|83146.3|83170.6|83145.6|13
1621877850000|2021-05-24 17:37:30|83170.7|83145.7|83174.3|83149.3|83175.7|83150.7|83170.7|83145.7|39
1621877860000|2021-05-24 17:37:40|83173.3|83148.3|83173.1|83148.1|83174.7|83149.7|83173.1|83148.1|22
1621877870000|2021-05-24 17:37:50|83173.3|83148.3|83180.9|83155.9|83180.9|83155.9|83172.8|83147.8|38
1621877880000|2021-05-24 17:38:00|83180.3|83155.3|83179|83154|83180.3|83155.3|83178|83153|37
1621877890000|2021-05-24 17:38:10|83179.1|83154.1|83182.1|83157.1|83182.5|83157.5|83179|83154|27
1621877900000|2021-05-24 17:38:20|83182.2|83157.2|83183.5|83158.5|83183.5|83158.5|83181.5|83156.5|27
1621877910000|2021-05-24 17:38:30|83183.1|83158.1|83181.7|83156.7|83183.2|83158.2|83180.5|83155.5|33
1621877920000|2021-05-24 17:38:40|83181.5|83156.5|83179|83154|83183|83158|83178.8|83153.8|34
1621877930000|2021-05-24 17:38:50|83180|83155|83177.2|83152.2|83181.1|83156.1|83177.2|83152.2|45
1621877940000|2021-05-24 17:39:00|83177.5|83152.5|83180.1|83155.1|83180.1|83155.1|83176.3|83151.3|31
1621877950000|2021-05-24 17:39:10|83179.8|83154.8|83177.8|83152.8|83180|83155|83177.8|83152.8|21
1621877960000|2021-05-24 17:39:20|83178.4|83153.4|83179.2|83154.2|83180.1|83155.1|83177.5|83152.5|23
1621877970000|2021-05-24 17:39:30|83180.6|83155.6|83178.9|83153.9|83181.1|83156.1|83178.6|83153.6|35
1621877980000|2021-05-24 17:39:40|83178.2|83153.2|83185.4|83160.4|83186.4|83161.4|83178|83153|40
1621877990000|2021-05-24 17:39:50|83185.1|83160.1|83185.7|83160.7|83187.4|83162.4|83184.5|83159.5|28
1621878000000|2021-05-24 17:40:00|83185.6|83160.6|83180.3|83155.3|83185.7|83160.7|83178.5|83153.5|36
1621878010000|2021-05-24 17:40:10|83178.7|83153.7|83181.1|83156.1|83182.6|83157.6|83177.6|83152.6|39
1621878020000|2021-05-24 17:40:20|83181.3|83156.3|83177.3|83152.3|83182.1|83157.1|83176.9|83151.9|45
1621878030000|2021-05-24 17:40:30|83177.5|83152.5|83179.7|83154.7|83180.9|83155.9|83176|83151|47
1621878040000|2021-05-24 17:40:40|83179.8|83154.8|83178.4|83153.4|83180.3|83155.3|83178.4|83153.4|46
1621878050000|2021-05-24 17:40:50|83178.3|83153.3|83177.4|83152.4|83180|83155|83176.6|83151.6|45
1621878060000|2021-05-24 17:41:00|83177.7|83152.7|83176.5|83151.5|83177.8|83152.8|83175.7|83150.7|30
1621878070000|2021-05-24 17:41:10|83177.3|83152.3|83177.5|83152.5|83179.4|83154.4|83176.8|83151.8|34
1621878080000|2021-05-24 17:41:20|83177.7|83152.7|83177.1|83152.1|83178.8|83153.8|83177|83152|38
1621878090000|2021-05-24 17:41:30|83176.6|83151.6|83177.9|83152.9|83178.4|83153.4|83176.6|83151.6|20
1621878100000|2021-05-24 17:41:40|83177.7|83152.7|83176.7|83151.7|83177.9|83152.9|83176.7|83151.7|27
1621878110000|2021-05-24 17:41:50|83176.8|83151.8|83178.1|83153.1|83179.8|83154.8|83176.7|83151.7|28
1621878120000|2021-05-24 17:42:00|83178.2|83153.2|83178.1|83153.1|83178.5|83153.5|83177.3|83152.3|28
1621878130000|2021-05-24 17:42:10|83178.4|83153.4|83179.1|83154.1|83180.9|83155.9|83178.3|83153.3|30
1621878140000|2021-05-24 17:42:20|83179.2|83154.2|83183.3|83158.3|83183.5|83158.5|83178.7|83153.7|38
1621878150000|2021-05-24 17:42:30|83184.4|83159.4|83184.5|83159.5|83185|83160|83183.2|83158.2|27
1621878160000|2021-05-24 17:42:40|83185.3|83160.3|83185.8|83160.8|83186.9|83161.9|83184.9|83159.9|34
1621878170000|2021-05-24 17:42:50|83185.3|83160.3|83183.4|83158.4|83187.9|83162.9|83182.2|83157.2|41
1621878180000|2021-05-24 17:43:00|83183.3|83158.3|83181.6|83156.6|83183.3|83158.3|83180.5|83155.5|42
1621878190000|2021-05-24 17:43:10|83181.9|83156.9|83180.8|83155.8|83182.1|83157.1|83180.8|83155.8|16
1621878200000|2021-05-24 17:43:20|83180.9|83155.9|83179.7|83154.7|83181.8|83156.8|83179.7|83154.7|36
1621878210000|2021-05-24 17:43:30|83181.1|83156.1|83180.5|83155.5|83181.1|83156.1|83180.3|83155.3|25
1621878220000|2021-05-24 17:43:40|83180.6|83155.6|83181|83156|83181|83156|83179.9|83154.9|17
1621878230000|2021-05-24 17:43:50|83180.8|83155.8|83179.3|83154.3|83181.2|83156.2|83179.1|83154.1|24
1621878240000|2021-05-24 17:44:00|83179.2|83154.2|83180.3|83155.3|83182.4|83157.4|83179|83154|20
1621878250000|2021-05-24 17:44:10|83180.6|83155.6|83180.4|83155.4|83182.8|83157.8|83178.6|83153.6|30
1621878260000|2021-05-24 17:44:20|83180.5|83155.5|83180|83155|83181.2|83156.2|83179.3|83154.3|20
1621878270000|2021-05-24 17:44:30|83179.8|83154.8|83179.5|83154.5|83179.9|83154.9|83178.8|83153.8|10
1621878280000|2021-05-24 17:44:40|83179.4|83154.4|83179.6|83154.6|83181.1|83156.1|83178.6|83153.6|11
1621878290000|2021-05-24 17:44:50|83178.5|83153.5|83178.3|83153.3|83180|83155|83178.1|83153.1|7
1621878300000|2021-05-24 17:45:00|83178.7|83153.7|83180.1|83155.1|83180.2|83155.2|83177.3|83152.3|18
1621878310000|2021-05-24 17:45:10|83179.9|83154.9|83171.4|83146.4|83179.9|83154.9|83171.4|83146.4|39
1621878320000|2021-05-24 17:45:20|83171.7|83146.7|83170.7|83145.7|83172.5|83147.5|83170.1|83145.1|24
1621878330000|2021-05-24 17:45:30|83171|83146|83171.1|83146.1|83171.1|83146.1|83169.5|83144.5|20
1621878340000|2021-05-24 17:45:40|83170.7|83145.7|83168.8|83143.8|83171|83146|83168.3|83143.3|23
1621878350000|2021-05-24 17:45:50|83168.6|83143.6|83163.4|83138.4|83168.7|83143.7|83163.4|83138.4|39
1621878360000|2021-05-24 17:46:00|83163.3|83138.3|83164.5|83139.5|83164.5|83139.5|83162.9|83137.9|30
1621878370000|2021-05-24 17:46:10|83164.3|83139.3|83162.6|83137.6|83164.7|83139.7|83162.5|83137.5|30
1621878380000|2021-05-24 17:46:20|83162.5|83137.5|83161.4|83136.4|83162.8|83137.8|83161.4|83136.4|31
1621878390000|2021-05-24 17:46:30|83161.6|83136.6|83161.7|83136.7|83162.1|83137.1|83161.2|83136.2|30
1621878400000|2021-05-24 17:46:40|83161.5|83136.5|83161.2|83136.2|83161.7|83136.7|83160.4|83135.4|28
1621878410000|2021-05-24 17:46:50|83161.1|83136.1|83157.7|83132.7|83161.5|83136.5|83157.4|83132.4|27
1621878420000|2021-05-24 17:47:00|83157.8|83132.8|83155.7|83130.7|83158.3|83133.3|83155.7|83130.7|36
1621878430000|2021-05-24 17:47:10|83155.8|83130.8|83157.9|83132.9|83159.3|83134.3|83155.8|83130.8|40
1621878440000|2021-05-24 17:47:20|83158.1|83133.1|83155.7|83130.7|83158.1|83133.1|83155|83130|30
1621878450000|2021-05-24 17:47:30|83155.6|83130.6|83159.6|83134.6|83159.6|83134.6|83155.6|83130.6|28
1621878460000|2021-05-24 17:47:40|83159.5|83134.5|83157.5|83132.5|83159.7|83134.7|83157.3|83132.3|19
1621878470000|2021-05-24 17:47:50|83157.4|83132.4|83156.5|83131.5|83158.8|83133.8|83154.6|83129.6|35
1621878480000|2021-05-24 17:48:00|83155.6|83130.6|83156.4|83131.4|83156.4|83131.4|83155.6|83130.6|13
1621878490000|2021-05-24 17:48:10|83156.5|83131.5|83155.7|83130.7|83156.5|83131.5|83155.2|83130.2|20
1621878500000|2021-05-24 17:48:20|83155.8|83130.8|83155.7|83130.7|83156.4|83131.4|83155.2|83130.2|31
1621878510000|2021-05-24 17:48:30|83156.4|83131.4|83157|83132|83157.3|83132.3|83156.2|83131.2|19
1621878520000|2021-05-24 17:48:40|83157.1|83132.1|83156.6|83131.6|83157.1|83132.1|83155.7|83130.7|19
1621878530000|2021-05-24 17:48:50|83156.7|83131.7|83154.3|83129.3|83156.8|83131.8|83153.8|83128.8|42
1621878540000|2021-05-24 17:49:00|83154.4|83129.4|83151.9|83126.9|83155.2|83130.2|83151.9|83126.9|37
1621878550000|2021-05-24 17:49:10|83151.8|83126.8|83152|83127|83152.2|83127.2|83151.8|83126.8|19
1621878560000|2021-05-24 17:49:20|83151.7|83126.7|83149.8|83124.8|83151.9|83126.9|83149.4|83124.4|33
1621878570000|2021-05-24 17:49:30|83149.7|83124.7|83149.9|83124.9|83150|83125|83149.4|83124.4|20
1621878580000|2021-05-24 17:49:40|83149.8|83124.8|83151.4|83126.4|83152.7|83127.7|83149.7|83124.7|12
1621878590000|2021-05-24 17:49:50|83151.3|83126.3|83153.3|83128.3|83153.6|83128.6|83151.3|83126.3|23
1621878600000|2021-05-24 17:50:00|83153.6|83128.6|83151.3|83126.3|83153.6|83128.6|83150.9|83125.9|18
1621878610000|2021-05-24 17:50:10|83151.4|83126.4|83151.7|83126.7|83151.9|83126.9|83151.1|83126.1|13
1621878620000|2021-05-24 17:50:20|83151.6|83126.6|83151.5|83126.5|83151.9|83126.9|83151.4|83126.4|13
1621878630000|2021-05-24 17:50:30|83151.6|83126.6|83152.6|83127.6|83152.6|83127.6|83151.1|83126.1|16
1621878640000|2021-05-24 17:50:40|83152.3|83127.3|83152.9|83127.9|83153.2|83128.2|83151.7|83126.7|11
1621878650000|2021-05-24 17:50:50|83153.1|83128.1|83153.1|83128.1|83153.3|83128.3|83152.5|83127.5|23
1621878660000|2021-05-24 17:51:00|83153|83128|83156.6|83131.6|83156.7|83131.7|83153|83128|32
1621878670000|2021-05-24 17:51:10|83156.5|83131.5|83156.7|83131.7|83156.9|83131.9|83156.2|83131.2|14
1621878680000|2021-05-24 17:51:20|83156.8|83131.8|83156.4|83131.4|83156.8|83131.8|83156.2|83131.2|11
1621878690000|2021-05-24 17:51:30|83156.5|83131.5|83156.2|83131.2|83156.6|83131.6|83156.2|83131.2|9
1621878700000|2021-05-24 17:51:40|83156.4|83131.4|83155.6|83130.6|83156.4|83131.4|83154.7|83129.7|15
1621878710000|2021-05-24 17:51:50|83155.7|83130.7|83154.4|83129.4|83155.7|83130.7|83153.2|83128.2|15
1621878720000|2021-05-24 17:52:00|83154.3|83129.3|83153.4|83128.4|83154.5|83129.5|83153.4|83128.4|9
1621878730000|2021-05-24 17:52:10|83153.7|83128.7|83153.5|83128.5|83153.8|83128.8|83153.4|83128.4|15
1621878740000|2021-05-24 17:52:20|83153.7|83128.7|83153.1|83128.1|83153.8|83128.8|83152.5|83127.5|25
1621878750000|2021-05-24 17:52:30|83152.9|83127.9|83153|83128|83153|83128|83152.4|83127.4|22
1621878760000|2021-05-24 17:52:40|83152.6|83127.6|83152.7|83127.7|83153.3|83128.3|83151.2|83126.2|21
1621878770000|2021-05-24 17:52:50|83152.8|83127.8|83152.5|83127.5|83152.9|83127.9|83151.6|83126.6|25
1621878780000|2021-05-24 17:53:00|83152.6|83127.6|83155.3|83130.3|83158.5|83133.5|83151.6|83126.6|44
1621878790000|2021-05-24 17:53:10|83155.6|83130.6|83154.8|83129.8|83155.6|83130.6|83154.6|83129.6|29
1621878800000|2021-05-24 17:53:20|83154.7|83129.7|83154.7|83129.7|83155.2|83130.2|83153.3|83128.3|24
1621878810000|2021-05-24 17:53:30|83154.6|83129.6|83154.5|83129.5|83154.7|83129.7|83154.3|83129.3|18
1621878820000|2021-05-24 17:53:40|83154.4|83129.4|83153.5|83128.5|83154.6|83129.6|83153.4|83128.4|18
1621878830000|2021-05-24 17:53:50|83153.4|83128.4|83158.1|83133.1|83158.5|83133.5|83153.3|83128.3|27
1621878840000|2021-05-24 17:54:00|83157.6|83132.6|83158.5|83133.5|83158.6|83133.6|83157.5|83132.5|13
1621878850000|2021-05-24 17:54:10|83158.7|83133.7|83157.9|83132.9|83159.1|83134.1|83157.7|83132.7|21
1621878860000|2021-05-24 17:54:20|83158|83133|83158.7|83133.7|83158.7|83133.7|83157.8|83132.8|28
1621878870000|2021-05-24 17:54:30|83159|83134|83156.3|83131.3|83159|83134|83154.5|83129.5|40
1621878880000|2021-05-24 17:54:40|83155.3|83130.3|83154.8|83129.8|83156.3|83131.3|83154.6|83129.6|27
1621878890000|2021-05-24 17:54:50|83154.9|83129.9|83151.8|83126.8|83154.9|83129.9|83151.8|83126.8|23
1621878900000|2021-05-24 17:55:00|83151.6|83126.6|83152.8|83127.8|83153.3|83128.3|83151.6|83126.6|29
1621878910000|2021-05-24 17:55:10|83152.4|83127.4|83155.1|83130.1|83156.3|83131.3|83152.3|83127.3|33
1621878920000|2021-05-24 17:55:20|83155.5|83130.5|83154.7|83129.7|83155.5|83130.5|83154.3|83129.3|23
1621878930000|2021-05-24 17:55:30|83154.6|83129.6|83154|83129|83154.8|83129.8|83153.5|83128.5|28
1621878940000|2021-05-24 17:55:40|83153.7|83128.7|83155.2|83130.2|83156.1|83131.1|83152.9|83127.9|21
1621878950000|2021-05-24 17:55:50|83156.2|83131.2|83159.4|83134.4|83161.1|83136.1|83156.2|83131.2|13
1621878960000|2021-05-24 17:56:00|83158.7|83133.7|83159.2|83134.2|83159.2|83134.2|83157.8|83132.8|10
1621878970000|2021-05-24 17:56:10|83159.3|83134.3|83158.8|83133.8|83159.5|83134.5|83158.1|83133.1|13
1621878980000|2021-05-24 17:56:20|83158.9|83133.9|83158.7|83133.7|83159.1|83134.1|83158.4|83133.4|8
1621878990000|2021-05-24 17:56:30|83158.6|83133.6|83159.5|83134.5|83161|83136|83157.5|83132.5|15
1621879000000|2021-05-24 17:56:40|83159.6|83134.6|83160|83135|83160.9|83135.9|83158.9|83133.9|43
1621879010000|2021-05-24 17:56:50|83159.9|83134.9|83161.8|83136.8|83161.9|83136.9|83159.9|83134.9|26
1621879020000|2021-05-24 17:57:00|83161.2|83136.2|83158.8|83133.8|83162.7|83137.7|83158.8|83133.8|32
1621879030000|2021-05-24 17:57:10|83158.7|83133.7|83155.5|83130.5|83158.7|83133.7|83155.4|83130.4|33
1621879040000|2021-05-24 17:57:20|83155.6|83130.6|83155.8|83130.8|83156|83131|83155.4|83130.4|19
1621879050000|2021-05-24 17:57:30|83155.9|83130.9|83158.4|83133.4|83158.5|83133.5|83155.9|83130.9|22
1621879060000|2021-05-24 17:57:40|83158.5|83133.5|83156.1|83131.1|83159.4|83134.4|83155.7|83130.7|39
1621879070000|2021-05-24 17:57:50|83155.6|83130.6|83156.2|83131.2|83156.5|83131.5|83155.6|83130.6|21
1621879080000|2021-05-24 17:58:00|83156|83131|83157.5|83132.5|83158.1|83133.1|83155.8|83130.8|21
1621879090000|2021-05-24 17:58:10|83158|83133|83159.2|83134.2|83159.2|83134.2|83157.3|83132.3|20
1621879100000|2021-05-24 17:58:20|83159.3|83134.3|83152.4|83127.4|83159.3|83134.3|83152.1|83127.1|30
1621879110000|2021-05-24 17:58:30|83152.6|83127.6|83147.1|83122.1|83153.4|83128.4|83146.4|83121.4|66
1621879120000|2021-05-24 17:58:40|83147.3|83122.3|83146.8|83121.8|83147.3|83122.3|83146.2|83121.2|53
1621879130000|2021-05-24 17:58:50|83147.1|83122.1|83146.8|83121.8|83147.1|83122.1|83146.4|83121.4|26
1621879140000|2021-05-24 17:59:00|83148|83123|83150|83125|83154.5|83129.5|83147.9|83122.9|64
1621879150000|2021-05-24 17:59:10|83149.5|83124.5|83149.5|83124.5|83151.7|83126.7|83148.6|83123.6|63
1621879160000|2021-05-24 17:59:20|83148.4|83123.4|83151.6|83126.6|83153|83128|83148.4|83123.4|55
1621879170000|2021-05-24 17:59:30|83153.5|83128.5|83144.6|83119.6|83154.2|83129.2|83142.4|83117.4|61
1621879180000|2021-05-24 17:59:40|83145.6|83120.6|83132.5|83107.5|83145.9|83120.9|83129.3|83104.3|56
1621879190000|2021-05-24 17:59:50|83132.8|83107.8|83139|83114|83140.4|83115.4|83132.8|83107.8|62
1621879200000|2021-05-24 18:00:00|83139.4|83114.4|83141.9|83116.9|83141.9|83116.9|83137.9|83112.9|43
1621879210000|2021-05-24 18:00:10|83141.8|83116.8|83137.9|83112.9|83145.1|83120.1|83137.9|83112.9|56
1621879220000|2021-05-24 18:00:20|83139.8|83114.8|83136.2|83111.2|83140.8|83115.8|83136.2|83111.2|67
1621879230000|2021-05-24 18:00:30|83136.6|83111.6|83139.8|83114.8|83140.3|83115.3|83136.1|83111.1|41
1621879240000|2021-05-24 18:00:40|83140|83115|83137.9|83112.9|83140|83115|83137.9|83112.9|21
1621879250000|2021-05-24 18:00:50|83138.3|83113.3|83137.6|83112.6|83138.3|83113.3|83136|83111|25
1621879260000|2021-05-24 18:01:00|83137.2|83112.2|83140.6|83115.6|83142.9|83117.9|83137.2|83112.2|48
1621879270000|2021-05-24 18:01:10|83141.2|83116.2|83141|83116|83143.6|83118.6|83139.1|83114.1|26
1621879280000|2021-05-24 18:01:20|83141.1|83116.1|83142.3|83117.3|83142.3|83117.3|83138.9|83113.9|26
1621879290000|2021-05-24 18:01:30|83142.2|83117.2|83142|83117|83143.3|83118.3|83140.4|83115.4|13
1621879300000|2021-05-24 18:01:40|83141.8|83116.8|83142.6|83117.6|83142.8|83117.8|83141.5|83116.5|15
1621879310000|2021-05-24 18:01:50|83142.3|83117.3|83140.3|83115.3|83142.4|83117.4|83139.1|83114.1|27
1621879320000|2021-05-24 18:02:00|83140.6|83115.6|83138|83113|83141.2|83116.2|83136.3|83111.3|34
1621879330000|2021-05-24 18:02:10|83137.8|83112.8|83139.4|83114.4|83140.6|83115.6|83137.8|83112.8|40
1621879340000|2021-05-24 18:02:20|83139.2|83114.2|83137.3|83112.3|83139.6|83114.6|83136.9|83111.9|38
1621879350000|2021-05-24 18:02:30|83137.2|83112.2|83141|83116|83146.5|83121.5|83137.2|83112.2|37
1621879360000|2021-05-24 18:02:40|83143.3|83118.3|83142.6|83117.6|83145.5|83120.5|83142.1|83117.1|33
1621879370000|2021-05-24 18:02:50|83142.8|83117.8|83143|83118|83143.2|83118.2|83141.9|83116.9|17
1621879380000|2021-05-24 18:03:00|83143.5|83118.5|83142.8|83117.8|83143.6|83118.6|83142.5|83117.5|23
1621879390000|2021-05-24 18:03:10|83143.1|83118.1|83141.3|83116.3|83143.2|83118.2|83141.2|83116.2|22
1621879400000|2021-05-24 18:03:20|83141.1|83116.1|83141.9|83116.9|83142.5|83117.5|83137.9|83112.9|36
1621879410000|2021-05-24 18:03:30|83141.8|83116.8|83141.3|83116.3|83141.8|83116.8|83139.9|83114.9|21
1621879420000|2021-05-24 18:03:40|83140|83115|83141|83116|83141.7|83116.7|83139.8|83114.8|19
1621879430000|2021-05-24 18:03:50|83141.1|83116.1|83143|83118|83143.1|83118.1|83140.8|83115.8|27
1621879440000|2021-05-24 18:04:00|83142.8|83117.8|83143.5|83118.5|83143.5|83118.5|83142.4|83117.4|21
1621879450000|2021-05-24 18:04:10|83143.6|83118.6|83143.6|83118.6|83143.8|83118.8|83143.4|83118.4|5
1621879460000|2021-05-24 18:04:20|83143.2|83118.2|83144.1|83119.1|83144.1|83119.1|83142.4|83117.4|13
1621879470000|2021-05-24 18:04:30|83144.4|83119.4|83142.7|83117.7|83144.7|83119.7|83141.7|83116.7|28
1621879480000|2021-05-24 18:04:40|83141.7|83116.7|83142.3|83117.3|83143.2|83118.2|83141.5|83116.5|31
1621879490000|2021-05-24 18:04:50|83142.5|83117.5|83139.7|83114.7|83142.7|83117.7|83138.8|83113.8|41
1621879500000|2021-05-24 18:05:00|83140.1|83115.1|83140.3|83115.3|83140.4|83115.4|83139|83114|40
1621879510000|2021-05-24 18:05:10|83140.1|83115.1|83140.7|83115.7|83142.1|83117.1|83139.1|83114.1|39
1621879520000|2021-05-24 18:05:20|83140.6|83115.6|83140.5|83115.5|83140.7|83115.7|83139.1|83114.1|33
1621879530000|2021-05-24 18:05:30|83140.4|83115.4|83140|83115|83142.5|83117.5|83139.2|83114.2|17
1621879540000|2021-05-24 18:05:40|83140.5|83115.5|83139.8|83114.8|83140.6|83115.6|83139.4|83114.4|18
1621879550000|2021-05-24 18:05:50|83139.7|83114.7|83141.4|83116.4|83142.2|83117.2|83138.7|83113.7|29
1621879560000|2021-05-24 18:06:00|83141.5|83116.5|83141.1|83116.1|83141.6|83116.6|83140.6|83115.6|17
1621879570000|2021-05-24 18:06:10|83141.3|83116.3|83141.9|83116.9|83143|83118|83140.7|83115.7|24
1621879580000|2021-05-24 18:06:20|83142|83117|83141.5|83116.5|83144.8|83119.8|83141.4|83116.4|30
1621879590000|2021-05-24 18:06:30|83141.3|83116.3|83141.6|83116.6|83141.6|83116.6|83140.6|83115.6|14
1621879600000|2021-05-24 18:06:40|83141.3|83116.3|83141.3|83116.3|83141.7|83116.7|83140.9|83115.9|10
1621879610000|2021-05-24 18:06:50|83141.5|83116.5|83142.4|83117.4|83143.8|83118.8|83140.2|83115.2|21
1621879620000|2021-05-24 18:07:00|83141.6|83116.6|83144.4|83119.4|83145.4|83120.4|83141.6|83116.6|25
1621879630000|2021-05-24 18:07:10|83145.8|83120.8|83145.2|83120.2|83148.2|83123.2|83144|83119|41
1621879640000|2021-05-24 18:07:20|83144.7|83119.7|83147.5|83122.5|83150.2|83125.2|83144.2|83119.2|45
1621879650000|2021-05-24 18:07:30|83147.7|83122.7|83141.9|83116.9|83148.7|83123.7|83141.8|83116.8|39
1621879660000|2021-05-24 18:07:40|83142.1|83117.1|83138|83113|83142.1|83117.1|83138|83113|31
1621879670000|2021-05-24 18:07:50|83138.3|83113.3|83139.6|83114.6|83140.5|83115.5|83138.3|83113.3|26
1621879680000|2021-05-24 18:08:00|83139.7|83114.7|83138.5|83113.5|83139.7|83114.7|83138.2|83113.2|24
1621879690000|2021-05-24 18:08:10|83138.7|83113.7|83141|83116|83141|83116|83138.7|83113.7|36
1621879700000|2021-05-24 18:08:20|83139.3|83114.3|83140.6|83115.6|83140.7|83115.7|83138.9|83113.9|27
1621879710000|2021-05-24 18:08:30|83140.4|83115.4|83140.8|83115.8|83141.3|83116.3|83140.1|83115.1|28
1621879720000|2021-05-24 18:08:40|83140.5|83115.5|83144.2|83119.2|83144.5|83119.5|83140.2|83115.2|18
1621879730000|2021-05-24 18:08:50|83144.6|83119.6|83143.9|83118.9|83144.6|83119.6|83143.2|83118.2|18
1621879740000|2021-05-24 18:09:00|83143.4|83118.4|83142.1|83117.1|83143.4|83118.4|83141.3|83116.3|23
1621879750000|2021-05-24 18:09:10|83142.2|83117.2|83139|83114|83142.3|83117.3|83139|83114|24
1621879760000|2021-05-24 18:09:20|83138.9|83113.9|83143.4|83118.4|83144.1|83119.1|83136.8|83111.8|52
1621879770000|2021-05-24 18:09:30|83143|83118|83141.5|83116.5|83143.4|83118.4|83141.1|83116.1|20
1621879780000|2021-05-24 18:09:40|83141.8|83116.8|83141.9|83116.9|83142.7|83117.7|83141.2|83116.2|10
1621879790000|2021-05-24 18:09:50|83142|83117|83146.5|83121.5|83147.3|83122.3|83141.5|83116.5|38
1621879800000|2021-05-24 18:10:00|83146.3|83121.3|83145.7|83120.7|83149.1|83124.1|83145.7|83120.7|30
1621879810000|2021-05-24 18:10:10|83145.8|83120.8|83146.7|83121.7|83147|83122|83144.4|83119.4|11
1621879820000|2021-05-24 18:10:20|83146.5|83121.5|83146.2|83121.2|83146.7|83121.7|83146.1|83121.1|23
1621879830000|2021-05-24 18:10:30|83146.1|83121.1|83145.7|83120.7|83146.1|83121.1|83145.7|83120.7|6
1621879840000|2021-05-24 18:10:40|83146.3|83121.3|83148.6|83123.6|83148.6|83123.6|83145.6|83120.6|28
1621879850000|2021-05-24 18:10:50|83147.2|83122.2|83148.1|83123.1|83148.6|83123.6|83146.2|83121.2|26
1621879860000|2021-05-24 18:11:00|83148.3|83123.3|83143.8|83118.8|83148.9|83123.9|83143.8|83118.8|28
1621879870000|2021-05-24 18:11:10|83143.7|83118.7|83144.3|83119.3|83145|83120|83141.6|83116.6|31
1621879880000|2021-05-24 18:11:20|83143.5|83118.5|83145.3|83120.3|83145.3|83120.3|83142.1|83117.1|21
1621879890000|2021-05-24 18:11:30|83145.7|83120.7|83144|83119|83147.3|83122.3|83143.8|83118.8|19
1621879900000|2021-05-24 18:11:40|83144.3|83119.3|83144.3|83119.3|83146.8|83121.8|83142.7|83117.7|24
1621879910000|2021-05-24 18:11:50|83144|83119|83147.4|83122.4|83147.9|83122.9|83143.7|83118.7|25
1621879920000|2021-05-24 18:12:00|83147.6|83122.6|83146.4|83121.4|83149.8|83124.8|83146.4|83121.4|24
1621879930000|2021-05-24 18:12:10|83146.5|83121.5|83147.7|83122.7|83147.7|83122.7|83146.3|83121.3|15
1621879940000|2021-05-24 18:12:20|83147.4|83122.4|83147.8|83122.8|83147.8|83122.8|83146.8|83121.8|16
1621879950000|2021-05-24 18:12:30|83147.4|83122.4|83147.2|83122.2|83147.6|83122.6|83145.6|83120.6|19
1621879960000|2021-05-24 18:12:40|83149.6|83124.6|83146.6|83121.6|83149.6|83124.6|83146.6|83121.6|20
1621879970000|2021-05-24 18:12:50|83147.4|83122.4|83147.4|83122.4|83147.4|83122.4|83146.2|83121.2|20
1621879980000|2021-05-24 18:13:00|83146.9|83121.9|83146.9|83121.9|83148.8|83123.8|83142.9|83117.9|26
1621879990000|2021-05-24 18:13:10|83146.6|83121.6|83149.6|83124.6|83149.6|83124.6|83146.3|83121.3|33
1621880000000|2021-05-24 18:13:20|83149.3|83124.3|83147.6|83122.6|83150.1|83125.1|83147.5|83122.5|17
1621880010000|2021-05-24 18:13:30|83147.9|83122.9|83148.2|83123.2|83149.4|83124.4|83147.3|83122.3|22
1621880020000|2021-05-24 18:13:40|83148.6|83123.6|83146.9|83121.9|83148.7|83123.7|83146.8|83121.8|13
1621880030000|2021-05-24 18:13:50|83147|83122|83144.7|83119.7|83149.6|83124.6|83143.9|83118.9|28
1621880040000|2021-05-24 18:14:00|83145.2|83120.2|83144.7|83119.7|83146.4|83121.4|83144.3|83119.3|35
1621880050000|2021-05-24 18:14:10|83144.5|83119.5|83143.7|83118.7|83144.9|83119.9|83141.8|83116.8|34
1621880060000|2021-05-24 18:14:20|83143.2|83118.2|83143.2|83118.2|83146.8|83121.8|83141.8|83116.8|18
1621880070000|2021-05-24 18:14:30|83143.3|83118.3|83145.2|83120.2|83150|83125|83143|83118|17
1621880080000|2021-05-24 18:14:40|83145.1|83120.1|83147.5|83122.5|83147.7|83122.7|83145.1|83120.1|20
1621880090000|2021-05-24 18:14:50|83147.2|83122.2|83149|83124|83149|83124|83146.6|83121.6|19
1621880100000|2021-05-24 18:15:00|83148.9|83123.9|83146.1|83121.1|83149.7|83124.7|83146.1|83121.1|33
1621880110000|2021-05-24 18:15:10|83145.7|83120.7|83146.9|83121.9|83147.2|83122.2|83144.7|83119.7|12
1621880120000|2021-05-24 18:15:20|83146.6|83121.6|83146.7|83121.7|83148.6|83123.6|83145|83120|31
1621880130000|2021-05-24 18:15:30|83146.2|83121.2|83146.7|83121.7|83147.1|83122.1|83145.2|83120.2|26
1621880140000|2021-05-24 18:15:40|83145.5|83120.5|83146.5|83121.5|83148.3|83123.3|83144.4|83119.4|23
1621880150000|2021-05-24 18:15:50|83146.8|83121.8|83148.2|83123.2|83149|83124|83146.8|83121.8|28
1621880160000|2021-05-24 18:16:00|83149.2|83124.2|83148.4|83123.4|83149.2|83124.2|83146.1|83121.1|27
1621880170000|2021-05-24 18:16:10|83149|83124|83148.8|83123.8|83149.5|83124.5|83148.3|83123.3|31
1621880180000|2021-05-24 18:16:20|83149.2|83124.2|83148.4|83123.4|83149.5|83124.5|83148.4|83123.4|19
1621880190000|2021-05-24 18:16:30|83148.3|83123.3|83148.5|83123.5|83148.8|83123.8|83148.3|83123.3|14
1621880200000|2021-05-24 18:16:40|83148.4|83123.4|83148.5|83123.5|83149.4|83124.4|83147.3|83122.3|26
1621880210000|2021-05-24 18:16:50|83148.7|83123.7|83147.1|83122.1|83148.7|83123.7|83147.1|83122.1|14
1621880220000|2021-05-24 18:17:00|83146.8|83121.8|83147.2|83122.2|83149.4|83124.4|83146|83121|43
1621880230000|2021-05-24 18:17:10|83147.3|83122.3|83147.3|83122.3|83147.5|83122.5|83147.2|83122.2|13
1621880240000|2021-05-24 18:17:20|83147.1|83122.1|83148.6|83123.6|83149.9|83124.9|83147|83122|8
1621880250000|2021-05-24 18:17:30|83148.8|83123.8|83146.5|83121.5|83148.8|83123.8|83146.4|83121.4|24
1621880260000|2021-05-24 18:17:40|83146.3|83121.3|83146.8|83121.8|83147.3|83122.3|83146.3|83121.3|28
1621880270000|2021-05-24 18:17:50|83146.7|83121.7|83146.9|83121.9|83147.5|83122.5|83146.6|83121.6|19
1621880280000|2021-05-24 18:18:00|83147.2|83122.2|83147.2|83122.2|83149.2|83124.2|83147.1|83122.1|15
1621880290000|2021-05-24 18:18:10|83147.5|83122.5|83148.1|83123.1|83148.4|83123.4|83147.3|83122.3|16
1621880300000|2021-05-24 18:18:20|83148|83123|83147.5|83122.5|83148.9|83123.9|83147.4|83122.4|11
1621880310000|2021-05-24 18:18:30|83147.2|83122.2|83147.4|83122.4|83147.4|83122.4|83147|83122|9
1621880320000|2021-05-24 18:18:40|83147.2|83122.2|83148|83123|83148.7|83123.7|83147.2|83122.2|18
1621880330000|2021-05-24 18:18:50|83148.1|83123.1|83148.3|83123.3|83148.5|83123.5|83147.2|83122.2|17
1621880340000|2021-05-24 18:19:00|83148.2|83123.2|83148.3|83123.3|83149.8|83124.8|83147.4|83122.4|22
1621880350000|2021-05-24 18:19:10|83147.2|83122.2|83147.9|83122.9|83148|83123|83147|83122|29
1621880360000|2021-05-24 18:19:20|83147.7|83122.7|83148.4|83123.4|83149.2|83124.2|83147.2|83122.2|16
1621880370000|2021-05-24 18:19:30|83148.1|83123.1|83149.3|83124.3|83150.2|83125.2|83147.8|83122.8|25
1621880380000|2021-05-24 18:19:40|83149.1|83124.1|83149.2|83124.2|83149.2|83124.2|83148.6|83123.6|8
1621880390000|2021-05-24 18:19:50|83148.8|83123.8|83148.7|83123.7|83149|83124|83147.3|83122.3|21
1621880400000|2021-05-24 18:20:00|83148.4|83123.4|83147.9|83122.9|83148.5|83123.5|83146.8|83121.8|23
1621880410000|2021-05-24 18:20:10|83147.7|83122.7|83148.1|83123.1|83148.1|83123.1|83147.2|83122.2|21
1621880420000|2021-05-24 18:20:20|83148.4|83123.4|83148.5|83123.5|83149|83124|83148.4|83123.4|16
1621880430000|2021-05-24 18:20:30|83148.4|83123.4|83148.7|83123.7|83149.4|83124.4|83148.4|83123.4|15
1621880440000|2021-05-24 18:20:40|83148.6|83123.6|83148.2|83123.2|83149.3|83124.3|83148.2|83123.2|15
1621880450000|2021-05-24 18:20:50|83149.2|83124.2|83149|83124|83150.4|83125.4|83148.8|83123.8|18
1621880460000|2021-05-24 18:21:00|83149.3|83124.3|83149.1|83124.1|83149.3|83124.3|83148.8|83123.8|26
1621880470000|2021-05-24 18:21:10|83148.6|83123.6|83148.9|83123.9|83149|83124|83147.8|83122.8|29
1621880480000|2021-05-24 18:21:20|83149|83124|83148.4|83123.4|83149.1|83124.1|83147.7|83122.7|17
1621880490000|2021-05-24 18:21:30|83148.2|83123.2|83147.8|83122.8|83148.3|83123.3|83147.8|83122.8|10
1621880500000|2021-05-24 18:21:40|83147.7|83122.7|83148.1|83123.1|83149.1|83124.1|83147.3|83122.3|12
1621880510000|2021-05-24 18:21:50|83147.9|83122.9|83146.5|83121.5|83148.2|83123.2|83146.5|83121.5|21
1621880520000|2021-05-24 18:22:00|83148.4|83123.4|83147.3|83122.3|83150.4|83125.4|83147|83122|23
1621880530000|2021-05-24 18:22:10|83147.4|83122.4|83147|83122|83147.7|83122.7|83146.2|83121.2|17
1621880540000|2021-05-24 18:22:20|83146|83121|83146.5|83121.5|83146.6|83121.6|83145.8|83120.8|10
1621880550000|2021-05-24 18:22:30|83146.4|83121.4|83147.8|83122.8|83147.9|83122.9|83146.4|83121.4|10
1621880560000|2021-05-24 18:22:40|83147.5|83122.5|83148.1|83123.1|83149.3|83124.3|83147.4|83122.4|8
1621880570000|2021-05-24 18:22:50|83147.7|83122.7|83148.5|83123.5|83149.5|83124.5|83147.7|83122.7|15
1621880580000|2021-05-24 18:23:00|83148.4|83123.4|83148.7|83123.7|83149.8|83124.8|83147.9|83122.9|24
1621880590000|2021-05-24 18:23:10|83148.8|83123.8|83147.6|83122.6|83148.9|83123.9|83147.4|83122.4|16
1621880600000|2021-05-24 18:23:20|83147.7|83122.7|83148.1|83123.1|83148.1|83123.1|83147.5|83122.5|4
1621880610000|2021-05-24 18:23:30|83148|83123|83149.4|83124.4|83149.4|83124.4|83147.6|83122.6|6
1621880620000|2021-05-24 18:23:40|83148.5|83123.5|83148.5|83123.5|83148.6|83123.6|83148.1|83123.1|7
1621880630000|2021-05-24 18:23:50|83149.3|83124.3|83147.6|83122.6|83149.3|83124.3|83147.5|83122.5|10
1621880640000|2021-05-24 18:24:00|83147.2|83122.2|83147.8|83122.8|83149.8|83124.8|83147|83122|23
1621880650000|2021-05-24 18:24:10|83147.6|83122.6|83147.4|83122.4|83148.1|83123.1|83147.1|83122.1|21
1621880660000|2021-05-24 18:24:20|83147.2|83122.2|83148|83123|83148.1|83123.1|83147.2|83122.2|7
1621880670000|2021-05-24 18:24:30|83147.8|83122.8|83148.4|83123.4|83149.9|83124.9|83147.8|83122.8|6
1621880680000|2021-05-24 18:24:40|83148.1|83123.1|83147.8|83122.8|83148.3|83123.3|83147.7|83122.7|12
1621880690000|2021-05-24 18:24:50|83147.9|83122.9|83148|83123|83149.6|83124.6|83147.4|83122.4|17
1621880700000|2021-05-24 18:25:00|83147.8|83122.8|83147.5|83122.5|83147.8|83122.8|83147.1|83122.1|18
1621880710000|2021-05-24 18:25:10|83147.4|83122.4|83148.3|83123.3|83150|83125|83147.2|83122.2|27
1621880720000|2021-05-24 18:25:20|83148.7|83123.7|83147.6|83122.6|83148.9|83123.9|83147.6|83122.6|24
1621880730000|2021-05-24 18:25:30|83147.9|83122.9|83149|83124|83149.2|83124.2|83147.9|83122.9|14
1621880740000|2021-05-24 18:25:40|83148.8|83123.8|83148.5|83123.5|83149|83124|83148.4|83123.4|17
1621880750000|2021-05-24 18:25:50|83148.9|83123.9|83148.2|83123.2|83148.9|83123.9|83147.8|83122.8|27
1621880760000|2021-05-24 18:26:00|83148.1|83123.1|83148|83123|83149.9|83124.9|83147.2|83122.2|21
1621880770000|2021-05-24 18:26:10|83148.1|83123.1|83148.7|83123.7|83149.5|83124.5|83147.7|83122.7|35
1621880780000|2021-05-24 18:26:20|83148.6|83123.6|83152|83127|83152.2|83127.2|83148.3|83123.3|18
1621880790000|2021-05-24 18:26:30|83152.5|83127.5|83154.6|83129.6|83155.4|83130.4|83151.6|83126.6|36
1621880800000|2021-05-24 18:26:40|83154.7|83129.7|83155.4|83130.4|83156.9|83131.9|83154.7|83129.7|21
1621880810000|2021-05-24 18:26:50|83155.6|83130.6|83154.5|83129.5|83155.6|83130.6|83154.5|83129.5|20
1621880820000|2021-05-24 18:27:00|83154.3|83129.3|83155.1|83130.1|83155.1|83130.1|83154|83129|14
1621880830000|2021-05-24 18:27:10|83154.9|83129.9|83155.1|83130.1|83156.3|83131.3|83154.6|83129.6|9
1621880840000|2021-05-24 18:27:20|83155.2|83130.2|83150.3|83125.3|83155.3|83130.3|83149.1|83124.1|19
1621880850000|2021-05-24 18:27:30|83150.1|83125.1|83149.7|83124.7|83150.8|83125.8|83148.7|83123.7|24
1621880860000|2021-05-24 18:27:40|83150.1|83125.1|83148.8|83123.8|83150.1|83125.1|83148.8|83123.8|15
1621880870000|2021-05-24 18:27:50|83148.7|83123.7|83149.1|83124.1|83149.7|83124.7|83148.5|83123.5|17
1621880880000|2021-05-24 18:28:00|83148.5|83123.5|83149|83124|83149.2|83124.2|83147.8|83122.8|21
1621880890000|2021-05-24 18:28:10|83148.9|83123.9|83150.4|83125.4|83150.4|83125.4|83148.3|83123.3|19
1621880900000|2021-05-24 18:28:20|83150.5|83125.5|83148.1|83123.1|83150.5|83125.5|83147.8|83122.8|20
1621880910000|2021-05-24 18:28:30|83148|83123|83149.9|83124.9|83152|83127|83148|83123|30
1621880920000|2021-05-24 18:28:40|83150.1|83125.1|83150|83125|83150.7|83125.7|83149.7|83124.7|16
1621880930000|2021-05-24 18:28:50|83150.3|83125.3|83149.7|83124.7|83150.3|83125.3|83149.5|83124.5|7
1621880940000|2021-05-24 18:29:00|83149.5|83124.5|83150.2|83125.2|83150.7|83125.7|83149.3|83124.3|17
1621880950000|2021-05-24 18:29:10|83150.1|83125.1|83150|83125|83150.4|83125.4|83149.9|83124.9|18
1621880960000|2021-05-24 18:29:20|83149.8|83124.8|83150.1|83125.1|83150.7|83125.7|83149.8|83124.8|9
1621880970000|2021-05-24 18:29:30|83150.4|83125.4|83150.4|83125.4|83151.2|83126.2|83149.5|83124.5|15
1621880980000|2021-05-24 18:29:40|83150.5|83125.5|83149.2|83124.2|83152.1|83127.1|83148.7|83123.7|22
1621880990000|2021-05-24 18:29:50|83149.5|83124.5|83149.7|83124.7|83150.3|83125.3|83148.5|83123.5|16
1621881000000|2021-05-24 18:30:00|83150.4|83125.4|83148|83123|83150.4|83125.4|83146.5|83121.5|23
1621881010000|2021-05-24 18:30:10|83148.1|83123.1|83150.2|83125.2|83151.7|83126.7|83146.9|83121.9|28
1621881020000|2021-05-24 18:30:20|83147.8|83122.8|83150.8|83125.8|83153|83128|83147.2|83122.2|18
1621881030000|2021-05-24 18:30:30|83151|83126|83150.1|83125.1|83151.5|83126.5|83149.9|83124.9|29
1621881040000|2021-05-24 18:30:40|83150.3|83125.3|83151.6|83126.6|83151.9|83126.9|83149.9|83124.9|16
1621881050000|2021-05-24 18:30:50|83151.4|83126.4|83151.6|83126.6|83152.2|83127.2|83151|83126|8
1621881060000|2021-05-24 18:31:00|83150.3|83125.3|83153.4|83128.4|83155|83130|83150.1|83125.1|34
1621881070000|2021-05-24 18:31:10|83153.5|83128.5|83156.4|83131.4|83157.1|83132.1|83153.5|83128.5|18
1621881080000|2021-05-24 18:31:20|83155|83130|83154.4|83129.4|83155|83130|83154.4|83129.4|10
1621881090000|2021-05-24 18:31:30|83154.5|83129.5|83154.9|83129.9|83155.6|83130.6|83154.5|83129.5|16
1621881100000|2021-05-24 18:31:40|83155|83130|83155.7|83130.7|83158.2|83133.2|83154.4|83129.4|32
1621881110000|2021-05-24 18:31:50|83155|83130|83158.8|83133.8|83159.4|83134.4|83155|83130|30
1621881120000|2021-05-24 18:32:00|83158.2|83133.2|83155.3|83130.3|83159.1|83134.1|83153|83128|49
1621881130000|2021-05-24 18:32:10|83154.6|83129.6|83160.2|83135.2|83160.2|83135.2|83154|83129|43
1621881140000|2021-05-24 18:32:20|83159.8|83134.8|83158|83133|83161.2|83136.2|83158|83133|31
1621881150000|2021-05-24 18:32:30|83157.9|83132.9|83161.2|83136.2|83161.2|83136.2|83157.6|83132.6|26
1621881160000|2021-05-24 18:32:40|83160.2|83135.2|83165.3|83140.3|83165.4|83140.4|83159.5|83134.5|31
1621881170000|2021-05-24 18:32:50|83167|83142|83160.7|83135.7|83167|83142|83158|83133|47
1621881180000|2021-05-24 18:33:00|83160.8|83135.8|83161.5|83136.5|83162.8|83137.8|83159.8|83134.8|35
1621881190000|2021-05-24 18:33:10|83161.3|83136.3|83167.4|83142.4|83167.5|83142.5|83161|83136|39
1621881200000|2021-05-24 18:33:20|83166.8|83141.8|83164.9|83139.9|83167.4|83142.4|83164.9|83139.9|26
1621881210000|2021-05-24 18:33:30|83165.1|83140.1|83164.3|83139.3|83165.8|83140.8|83164.3|83139.3|47
1621881220000|2021-05-24 18:33:40|83163.8|83138.8|83164.2|83139.2|83164.8|83139.8|83162.9|83137.9|19
1621881230000|2021-05-24 18:33:50|83162.7|83137.7|83163.9|83138.9|83165.1|83140.1|83162.7|83137.7|11
1621881240000|2021-05-24 18:34:00|83162.7|83137.7|83162.9|83137.9|83164.5|83139.5|83162.2|83137.2|25
1621881250000|2021-05-24 18:34:10|83162.7|83137.7|83164.2|83139.2|83165|83140|83162.7|83137.7|21
1621881260000|2021-05-24 18:34:20|83163.9|83138.9|83164.4|83139.4|83164.7|83139.7|83163.7|83138.7|17
1621881270000|2021-05-24 18:34:30|83164.3|83139.3|83156.8|83131.8|83164.3|83139.3|83156.1|83131.1|40
1621881280000|2021-05-24 18:34:40|83156.7|83131.7|83157.2|83132.2|83157.7|83132.7|83156.7|83131.7|19
1621881290000|2021-05-24 18:34:50|83157.1|83132.1|83157.7|83132.7|83157.7|83132.7|83156.8|83131.8|11
1621881300000|2021-05-24 18:35:00|83158.2|83133.2|83157|83132|83158.2|83133.2|83157|83132|10
1621881310000|2021-05-24 18:35:10|83157.9|83132.9|83157.3|83132.3|83158.5|83133.5|83157.1|83132.1|18
1621881320000|2021-05-24 18:35:20|83157.4|83132.4|83157.8|83132.8|83158.7|83133.7|83157.4|83132.4|13
1621881330000|2021-05-24 18:35:30|83157.5|83132.5|83160|83135|83160.2|83135.2|83156.7|83131.7|28
1621881340000|2021-05-24 18:35:40|83160.2|83135.2|83156.1|83131.1|83161|83136|83155.5|83130.5|34
1621881350000|2021-05-24 18:35:50|83155.5|83130.5|83156.9|83131.9|83157|83132|83155.2|83130.2|13
1621881360000|2021-05-24 18:36:00|83156.5|83131.5|83157.8|83132.8|83158|83133|83155.4|83130.4|15
1621881370000|2021-05-24 18:36:10|83157|83132|83153|83128|83157.6|83132.6|83152.8|83127.8|32
1621881380000|2021-05-24 18:36:20|83153.1|83128.1|83152.8|83127.8|83153.7|83128.7|83152.8|83127.8|31
1621881390000|2021-05-24 18:36:30|83153|83128|83152.5|83127.5|83153.2|83128.2|83152.4|83127.4|21
1621881400000|2021-05-24 18:36:40|83152.7|83127.7|83153.6|83128.6|83153.8|83128.8|83152.2|83127.2|13
1621881410000|2021-05-24 18:36:50|83153.1|83128.1|83152.5|83127.5|83153.1|83128.1|83152.5|83127.5|3
1621881420000|2021-05-24 18:37:00|83152.3|83127.3|83149.5|83124.5|83153.6|83128.6|83149.5|83124.5|8
1621881430000|2021-05-24 18:37:10|83151.2|83126.2|83152|83127|83152.3|83127.3|83151.2|83126.2|15
1621881440000|2021-05-24 18:37:20|83151|83126|83152.6|83127.6|83153.2|83128.2|83150.3|83125.3|37
1621881450000|2021-05-24 18:37:30|83152.7|83127.7|83152.3|83127.3|83153|83128|83152|83127|22
1621881460000|2021-05-24 18:37:40|83152.4|83127.4|83151.8|83126.8|83152.5|83127.5|83151.6|83126.6|21
1621881470000|2021-05-24 18:37:50|83151.9|83126.9|83151.9|83126.9|83152.6|83127.6|83151.5|83126.5|25
1621881480000|2021-05-24 18:38:00|83151.8|83126.8|83151.4|83126.4|83151.8|83126.8|83151.2|83126.2|27
1621881490000|2021-05-24 18:38:10|83151.3|83126.3|83152.6|83127.6|83154|83129|83150.6|83125.6|32
1621881500000|2021-05-24 18:38:20|83152.5|83127.5|83154.6|83129.6|83155.1|83130.1|83152.5|83127.5|27
1621881510000|2021-05-24 18:38:30|83154.3|83129.3|83153.6|83128.6|83154.3|83129.3|83152.6|83127.6|18
1621881520000|2021-05-24 18:38:40|83153.5|83128.5|83153|83128|83153.6|83128.6|83153|83128|11
1621881530000|2021-05-24 18:38:50|83153.1|83128.1|83153.6|83128.6|83154.4|83129.4|83152.6|83127.6|21
1621881540000|2021-05-24 18:39:00|83153.4|83128.4|83155.3|83130.3|83155.3|83130.3|83152.9|83127.9|22
1621881550000|2021-05-24 18:39:10|83154.6|83129.6|83155.1|83130.1|83156.2|83131.2|83153.5|83128.5|29
1621881560000|2021-05-24 18:39:20|83154.9|83129.9|83155.1|83130.1|83155.9|83130.9|83154.9|83129.9|24
1621881570000|2021-05-24 18:39:30|83155|83130|83155.8|83130.8|83156.4|83131.4|83155|83130|17
1621881580000|2021-05-24 18:39:40|83156.3|83131.3|83156.6|83131.6|83157|83132|83155.9|83130.9|14
1621881590000|2021-05-24 18:39:50|83156.7|83131.7|83157.4|83132.4|83158.5|83133.5|83156.2|83131.2|22
1621881600000|2021-05-24 18:40:00|83157.3|83132.3|83159.5|83134.5|83159.5|83134.5|83156.9|83131.9|9
1621881610000|2021-05-24 18:40:10|83158.9|83133.9|83162.3|83137.3|83162.9|83137.9|83158.8|83133.8|19
1621881620000|2021-05-24 18:40:20|83164.4|83139.4|83172.5|83147.5|83172.8|83147.8|83164.4|83139.4|52
1621881630000|2021-05-24 18:40:30|83172.7|83147.7|83170.9|83145.9|83172.7|83147.7|83170.4|83145.4|26
1621881640000|2021-05-24 18:40:40|83170.6|83145.6|83171.4|83146.4|83171.6|83146.6|83170.5|83145.5|31
1621881650000|2021-05-24 18:40:50|83171.6|83146.6|83171.9|83146.9|83172.2|83147.2|83170.4|83145.4|23
1621881660000|2021-05-24 18:41:00|83171.7|83146.7|83171.6|83146.6|83172.5|83147.5|83171|83146|19
1621881670000|2021-05-24 18:41:10|83170.3|83145.3|83171.8|83146.8|83171.9|83146.9|83170.3|83145.3|21
1621881680000|2021-05-24 18:41:20|83172.1|83147.1|83171.7|83146.7|83174.2|83149.2|83171.7|83146.7|19
1621881690000|2021-05-24 18:41:30|83171.9|83146.9|83171.3|83146.3|83171.9|83146.9|83170.9|83145.9|19
1621881700000|2021-05-24 18:41:40|83171.6|83146.6|83171.7|83146.7|83171.7|83146.7|83171.1|83146.1|23
1621881710000|2021-05-24 18:41:50|83171.6|83146.6|83171.2|83146.2|83173.1|83148.1|83170.8|83145.8|17
1621881720000|2021-05-24 18:42:00|83171.8|83146.8|83171.5|83146.5|83172.7|83147.7|83170.3|83145.3|19
1621881730000|2021-05-24 18:42:10|83171.6|83146.6|83175.7|83150.7|83175.8|83150.8|83170.9|83145.9|27
1621881740000|2021-05-24 18:42:20|83175.8|83150.8|83175|83150|83175.9|83150.9|83174.2|83149.2|20
1621881750000|2021-05-24 18:42:30|83174.7|83149.7|83174.5|83149.5|83175.5|83150.5|83174.4|83149.4|19
1621881760000|2021-05-24 18:42:40|83174.7|83149.7|83173.5|83148.5|83174.7|83149.7|83173.5|83148.5|12
1621881770000|2021-05-24 18:42:50|83173.2|83148.2|83174.4|83149.4|83175.3|83150.3|83173.1|83148.1|21
1621881780000|2021-05-24 18:43:00|83174.3|83149.3|83169.2|83144.2|83175.9|83150.9|83160.1|83135.1|50
1621881790000|2021-05-24 18:43:10|83169.4|83144.4|83171.1|83146.1|83171.1|83146.1|83167.8|83142.8|38
1621881800000|2021-05-24 18:43:20|83171.3|83146.3|83170.9|83145.9|83171.3|83146.3|83169.7|83144.7|13
1621881810000|2021-05-24 18:43:30|83169.9|83144.9|83168.5|83143.5|83169.9|83144.9|83168.1|83143.1|21
1621881820000|2021-05-24 18:43:40|83168.6|83143.6|83168.7|83143.7|83169.1|83144.1|83165.8|83140.8|34
1621881830000|2021-05-24 18:43:50|83168.6|83143.6|83167.9|83142.9|83168.8|83143.8|83167.5|83142.5|19
1621881840000|2021-05-24 18:44:00|83168|83143|83167|83142|83168|83143|83166.7|83141.7|30
1621881850000|2021-05-24 18:44:10|83167.1|83142.1|83166.3|83141.3|83167.7|83142.7|83166.2|83141.2|27
1621881860000|2021-05-24 18:44:20|83167.4|83142.4|83166.2|83141.2|83167.7|83142.7|83165.8|83140.8|25
1621881870000|2021-05-24 18:44:30|83166.1|83141.1|83167.6|83142.6|83168.7|83143.7|83165.9|83140.9|36
1621881880000|2021-05-24 18:44:40|83167.5|83142.5|83167|83142|83168.6|83143.6|83166.7|83141.7|16
1621881890000|2021-05-24 18:44:50|83167.1|83142.1|83165.1|83140.1|83167.3|83142.3|83164.4|83139.4|37
1621881900000|2021-05-24 18:45:00|83165.2|83140.2|83166.2|83141.2|83167.3|83142.3|83163.6|83138.6|35
1621881910000|2021-05-24 18:45:10|83166.3|83141.3|83165.3|83140.3|83166.5|83141.5|83164.9|83139.9|30
1621881920000|2021-05-24 18:45:20|83165.2|83140.2|83164.5|83139.5|83165.5|83140.5|83164.3|83139.3|15
1621881930000|2021-05-24 18:45:30|83165.4|83140.4|83167|83142|83167.2|83142.2|83163.8|83138.8|26
1621881940000|2021-05-24 18:45:40|83167.2|83142.2|83166|83141|83167.2|83142.2|83165.1|83140.1|30
1621881950000|2021-05-24 18:45:50|83165.2|83140.2|83154.6|83129.6|83165.2|83140.2|83154.4|83129.4|43
1621881960000|2021-05-24 18:46:00|83154.8|83129.8|83158.8|83133.8|83158.8|83133.8|83154.3|83129.3|49
1621881970000|2021-05-24 18:46:10|83159|83134|83159.4|83134.4|83159.5|83134.5|83158.2|83133.2|26
1621881980000|2021-05-24 18:46:20|83160.4|83135.4|83161.6|83136.6|83161.6|83136.6|83159.6|83134.6|23
1621881990000|2021-05-24 18:46:30|83161|83136|83161|83136|83161.7|83136.7|83160.9|83135.9|24
1621882000000|2021-05-24 18:46:40|83160.7|83135.7|83159.3|83134.3|83160.9|83135.9|83158.8|83133.8|25
1621882010000|2021-05-24 18:46:50|83159.4|83134.4|83160.2|83135.2|83160.5|83135.5|83159.3|83134.3|27
1621882020000|2021-05-24 18:47:00|83160.1|83135.1|83160.5|83135.5|83161.1|83136.1|83158.1|83133.1|31
1621882030000|2021-05-24 18:47:10|83160.7|83135.7|83160.9|83135.9|83161|83136|83160|83135|17
1621882040000|2021-05-24 18:47:20|83160.6|83135.6|83160.5|83135.5|83161.2|83136.2|83159.8|83134.8|19
1621882050000|2021-05-24 18:47:30|83160.6|83135.6|83161.9|83136.9|83162.3|83137.3|83160.3|83135.3|23
1621882060000|2021-05-24 18:47:40|83161.7|83136.7|83162.2|83137.2|83162.3|83137.3|83160.6|83135.6|29
1621882070000|2021-05-24 18:47:50|83162.1|83137.1|83162|83137|83162.6|83137.6|83161.4|83136.4|33
1621882080000|2021-05-24 18:48:00|83162.1|83137.1|83159.3|83134.3|83162.3|83137.3|83158.3|83133.3|44
1621882090000|2021-05-24 18:48:10|83160.4|83135.4|83162.1|83137.1|83165.8|83140.8|83160.4|83135.4|52
1621882100000|2021-05-24 18:48:20|83162.3|83137.3|83162.5|83137.5|83163.2|83138.2|83161.3|83136.3|30
1621882110000|2021-05-24 18:48:30|83162.4|83137.4|83162.9|83137.9|83163.6|83138.6|83162.3|83137.3|24
1621882120000|2021-05-24 18:48:40|83162.8|83137.8|83161.8|83136.8|83163|83138|83161.5|83136.5|39
1621882130000|2021-05-24 18:48:50|83161.4|83136.4|83162|83137|83162.5|83137.5|83161|83136|34
1621882140000|2021-05-24 18:49:00|83162.1|83137.1|83161.6|83136.6|83163.9|83138.9|83161|83136|50
1621882150000|2021-05-24 18:49:10|83162.4|83137.4|83162.2|83137.2|83163.2|83138.2|83161|83136|24
1621882160000|2021-05-24 18:49:20|83161.9|83136.9|83162.6|83137.6|83163.6|83138.6|83161.2|83136.2|38
1621882170000|2021-05-24 18:49:30|83162.9|83137.9|83160.5|83135.5|83163|83138|83160.1|83135.1|29
1621882180000|2021-05-24 18:49:40|83160|83135|83160.4|83135.4|83161.3|83136.3|83160|83135|37
1621882190000|2021-05-24 18:49:50|83160.6|83135.6|83156.5|83131.5|83161.5|83136.5|83154.9|83129.9|43
1621882200000|2021-05-24 18:50:00|83155.9|83130.9|83154.4|83129.4|83156.8|83131.8|83154.4|83129.4|26
1621882210000|2021-05-24 18:50:10|83154.9|83129.9|83153.9|83128.9|83154.9|83129.9|83153.8|83128.8|16
1621882220000|2021-05-24 18:50:20|83153.8|83128.8|83154.8|83129.8|83156.1|83131.1|83153.8|83128.8|22
1621882230000|2021-05-24 18:50:30|83155.5|83130.5|83153.7|83128.7|83155.5|83130.5|83153.6|83128.6|21
1621882240000|2021-05-24 18:50:40|83154.2|83129.2|83152.8|83127.8|83155.1|83130.1|83151.9|83126.9|47
1621882250000|2021-05-24 18:50:50|83152.5|83127.5|83154|83129|83154|83129|83151.4|83126.4|26
1621882260000|2021-05-24 18:51:00|83153.9|83128.9|83149.5|83124.5|83153.9|83128.9|83148.3|83123.3|22
1621882270000|2021-05-24 18:51:10|83147.3|83122.3|83149|83124|83149.8|83124.8|83146.4|83121.4|29
1621882280000|2021-05-24 18:51:20|83148.7|83123.7|83153|83128|83153.6|83128.6|83148.7|83123.7|37
1621882290000|2021-05-24 18:51:30|83153.1|83128.1|83152.9|83127.9|83153.9|83128.9|83152.9|83127.9|7
1621882300000|2021-05-24 18:51:40|83153.1|83128.1|83153.6|83128.6|83154.3|83129.3|83152.9|83127.9|9
1621882310000|2021-05-24 18:51:50|83153.7|83128.7|83150.7|83125.7|83153.7|83128.7|83150.7|83125.7|18
1621882320000|2021-05-24 18:52:00|83150.8|83125.8|83150.7|83125.7|83151.8|83126.8|83149.8|83124.8|43
1621882330000|2021-05-24 18:52:10|83151|83126|83150.7|83125.7|83151.6|83126.6|83149.9|83124.9|33
1621882340000|2021-05-24 18:52:20|83150.6|83125.6|83148.8|83123.8|83150.9|83125.9|83148.8|83123.8|30
1621882350000|2021-05-24 18:52:30|83148.9|83123.9|83147.9|83122.9|83149.5|83124.5|83147.8|83122.8|23
1621882360000|2021-05-24 18:52:40|83148|83123|83141.5|83116.5|83148|83123|83140|83115|45
1621882370000|2021-05-24 18:52:50|83141.7|83116.7|83142.6|83117.6|83142.6|83117.6|83140|83115|26
1621882380000|2021-05-24 18:53:00|83141.8|83116.8|83140.1|83115.1|83142.8|83117.8|83139.7|83114.7|45
1621882390000|2021-05-24 18:53:10|83140.6|83115.6|83141.8|83116.8|83142.2|83117.2|83140.6|83115.6|31
1621882400000|2021-05-24 18:53:20|83141.9|83116.9|83141|83116|83142|83117|83140.8|83115.8|30
1621882410000|2021-05-24 18:53:30|83141.2|83116.2|83139.8|83114.8|83141.3|83116.3|83139.3|83114.3|29
1621882420000|2021-05-24 18:53:40|83139.9|83114.9|83139.7|83114.7|83140|83115|83138.9|83113.9|20
1621882430000|2021-05-24 18:53:50|83139.8|83114.8|83140.3|83115.3|83140.8|83115.8|83139.6|83114.6|13
1621882440000|2021-05-24 18:54:00|83140.4|83115.4|83140.9|83115.9|83143.2|83118.2|83140.4|83115.4|29
1621882450000|2021-05-24 18:54:10|83141|83116|83144.2|83119.2|83144.6|83119.6|83140.7|83115.7|21
1621882460000|2021-05-24 18:54:20|83144.1|83119.1|83143.7|83118.7|83144.3|83119.3|83143.4|83118.4|17
1621882470000|2021-05-24 18:54:30|83143.2|83118.2|83143|83118|83146.2|83121.2|83143|83118|23
1621882480000|2021-05-24 18:54:40|83143.4|83118.4|83143.5|83118.5|83143.8|83118.8|83142.8|83117.8|11
1621882490000|2021-05-24 18:54:50|83143.4|83118.4|83142.6|83117.6|83143.4|83118.4|83142.5|83117.5|36
1621882500000|2021-05-24 18:55:00|83142.7|83117.7|83140.8|83115.8|83143.5|83118.5|83140.4|83115.4|35
1621882510000|2021-05-24 18:55:10|83140.5|83115.5|83139.4|83114.4|83141.4|83116.4|83139.3|83114.3|34
1621882520000|2021-05-24 18:55:20|83138.9|83113.9|83134.7|83109.7|83139|83114|83134.6|83109.6|54
1621882530000|2021-05-24 18:55:30|83134.9|83109.9|83135|83110|83135.2|83110.2|83133.7|83108.7|32
1621882540000|2021-05-24 18:55:40|83134.7|83109.7|83134.4|83109.4|83135.2|83110.2|83134.1|83109.1|30
1621882550000|2021-05-24 18:55:50|83134.2|83109.2|83133.7|83108.7|83134.9|83109.9|83133.7|83108.7|13
1621882560000|2021-05-24 18:56:00|83133.6|83108.6|83134|83109|83134.4|83109.4|83133.4|83108.4|29
1621882570000|2021-05-24 18:56:10|83133.4|83108.4|83132.9|83107.9|83134|83109|83132.6|83107.6|21
1621882580000|2021-05-24 18:56:20|83132.4|83107.4|83131.8|83106.8|83133.1|83108.1|83131.8|83106.8|20
1621882590000|2021-05-24 18:56:30|83132.4|83107.4|83131.9|83106.9|83132.6|83107.6|83129.8|83104.8|26
1621882600000|2021-05-24 18:56:40|83131.8|83106.8|83129.9|83104.9|83133.1|83108.1|83128.8|83103.8|39
1621882610000|2021-05-24 18:56:50|83129.6|83104.6|83128.5|83103.5|83130|83105|83127.9|83102.9|48
1621882620000|2021-05-24 18:57:00|83128.7|83103.7|83131.3|83106.3|83132|83107|83128.7|83103.7|45
1621882630000|2021-05-24 18:57:10|83131.2|83106.2|83131.5|83106.5|83132.5|83107.5|83131|83106|45
1621882640000|2021-05-24 18:57:20|83131.6|83106.6|83131.2|83106.2|83131.7|83106.7|83130.5|83105.5|23
1621882650000|2021-05-24 18:57:30|83131.4|83106.4|83127.7|83102.7|83131.7|83106.7|83127.6|83102.6|52
1621882660000|2021-05-24 18:57:40|83127.8|83102.8|83128.8|83103.8|83129.7|83104.7|83127|83102|37
1621882670000|2021-05-24 18:57:50|83128.9|83103.9|83127|83102|83129.2|83104.2|83126.7|83101.7|30
1621882680000|2021-05-24 18:58:00|83127.7|83102.7|83133.4|83108.4|83133.5|83108.5|83127.1|83102.1|43
1621882690000|2021-05-24 18:58:10|83133.9|83108.9|83134.2|83109.2|83136.2|83111.2|83132.2|83107.2|52
1621882700000|2021-05-24 18:58:20|83134.3|83109.3|83139|83114|83140.1|83115.1|83134|83109|36
1621882710000|2021-05-24 18:58:30|83139.1|83114.1|83139.2|83114.2|83140.3|83115.3|83138.3|83113.3|28
1621882720000|2021-05-24 18:58:40|83138.7|83113.7|83142.1|83117.1|83142.1|83117.1|83138.5|83113.5|32
1621882730000|2021-05-24 18:58:50|83140.3|83115.3|83143.1|83118.1|83143.6|83118.6|83139.7|83114.7|36
1621882740000|2021-05-24 18:59:00|83143.6|83118.6|83145.9|83120.9|83146.4|83121.4|83143.1|83118.1|46
1621882750000|2021-05-24 18:59:10|83145.4|83120.4|83151.6|83126.6|83151.9|83126.9|83145.4|83120.4|44
1621882760000|2021-05-24 18:59:20|83152|83127|83149.4|83124.4|83154.1|83129.1|83148.9|83123.9|48
1621882770000|2021-05-24 18:59:30|83149.3|83124.3|83152.3|83127.3|83152.4|83127.4|83149.2|83124.2|55
1621882780000|2021-05-24 18:59:40|83152.2|83127.2|83153.5|83128.5|83153.7|83128.7|83150.7|83125.7|48
1621882790000|2021-05-24 18:59:50|83153.7|83128.7|83148.4|83123.4|83154.6|83129.6|83148.2|83123.2|56
1621882800000|2021-05-24 19:00:00|83149.2|83124.2|83151.1|83126.1|83151.4|83126.4|83147|83122|47
1621882810000|2021-05-24 19:00:10|83150.4|83125.4|83150.4|83125.4|83151.6|83126.6|83150|83125|31
1621882820000|2021-05-24 19:00:20|83150.3|83125.3|83152.1|83127.1|83152.3|83127.3|83150.2|83125.2|16
1621882830000|2021-05-24 19:00:30|83152|83127|83152|83127|83152.4|83127.4|83151.7|83126.7|25
1621882840000|2021-05-24 19:00:40|83152.4|83127.4|83154.8|83129.8|83156.3|83131.3|83152.4|83127.4|29
1621882850000|2021-05-24 19:00:50|83154.9|83129.9|83151.4|83126.4|83155.3|83130.3|83151.4|83126.4|32
1621882860000|2021-05-24 19:01:00|83151.7|83126.7|83149.1|83124.1|83152.2|83127.2|83148.6|83123.6|34
1621882870000|2021-05-24 19:01:10|83148.7|83123.7|83147.8|83122.8|83148.9|83123.9|83147.8|83122.8|25
1621882880000|2021-05-24 19:01:20|83147.9|83122.9|83148.8|83123.8|83148.8|83123.8|83147.6|83122.6|14
1621882890000|2021-05-24 19:01:30|83148.7|83123.7|83148.3|83123.3|83148.8|83123.8|83148.1|83123.1|13
1621882900000|2021-05-24 19:01:40|83148.2|83123.2|83148.4|83123.4|83148.9|83123.9|83148.2|83123.2|11
1621882910000|2021-05-24 19:01:50|83148.5|83123.5|83147.4|83122.4|83149.6|83124.6|83147.4|83122.4|20
1621882920000|2021-05-24 19:02:00|83147.9|83122.9|83149|83124|83150.1|83125.1|83147.4|83122.4|25
1621882930000|2021-05-24 19:02:10|83149.1|83124.1|83149.6|83124.6|83154.4|83129.4|83149.1|83124.1|33
1621882940000|2021-05-24 19:02:20|83150.1|83125.1|83150.2|83125.2|83150.4|83125.4|83149.3|83124.3|15
1621882950000|2021-05-24 19:02:30|83150.1|83125.1|83149.9|83124.9|83150.2|83125.2|83149.6|83124.6|10
1621882960000|2021-05-24 19:02:40|83149.7|83124.7|83150|83125|83150.6|83125.6|83148.7|83123.7|18
1621882970000|2021-05-24 19:02:50|83150.4|83125.4|83150.4|83125.4|83151|83126|83149.9|83124.9|18
1621882980000|2021-05-24 19:03:00|83150.5|83125.5|83150.6|83125.6|83151|83126|83149.6|83124.6|17
1621882990000|2021-05-24 19:03:10|83150.7|83125.7|83150.3|83125.3|83151.2|83126.2|83149.3|83124.3|27
1621883000000|2021-05-24 19:03:20|83150.8|83125.8|83149.8|83124.8|83150.9|83125.9|83149.1|83124.1|17
1621883010000|2021-05-24 19:03:30|83149.6|83124.6|83150.5|83125.5|83151|83126|83149.6|83124.6|12
1621883020000|2021-05-24 19:03:40|83150.2|83125.2|83150.8|83125.8|83151.4|83126.4|83149.4|83124.4|25
1621883030000|2021-05-24 19:03:50|83150.9|83125.9|83150.1|83125.1|83151.3|83126.3|83150.1|83125.1|11
1621883040000|2021-05-24 19:04:00|83151.1|83126.1|83150.7|83125.7|83151.1|83126.1|83150.6|83125.6|15
1621883050000|2021-05-24 19:04:10|83150.6|83125.6|83150.3|83125.3|83151.4|83126.4|83149.1|83124.1|18
1621883060000|2021-05-24 19:04:20|83150.5|83125.5|83149.9|83124.9|83151|83126|83149.7|83124.7|22
1621883070000|2021-05-24 19:04:30|83150.2|83125.2|83150.5|83125.5|83151.1|83126.1|83150.1|83125.1|17
1621883080000|2021-05-24 19:04:40|83150.4|83125.4|83146.6|83121.6|83150.4|83125.4|83146.6|83121.6|7
1621883090000|2021-05-24 19:04:50|83148|83123|83148.9|83123.9|83149.8|83124.8|83147.8|83122.8|6
1621883100000|2021-05-24 19:05:00|83149.4|83124.4|83151.1|83126.1|83151.6|83126.6|83147.7|83122.7|39
1621883110000|2021-05-24 19:05:10|83151.2|83126.2|83150.3|83125.3|83151.2|83126.2|83147.8|83122.8|42
1621883120000|2021-05-24 19:05:20|83150.2|83125.2|83149|83124|83150.6|83125.6|83148.5|83123.5|18
1621883130000|2021-05-24 19:05:30|83149.2|83124.2|83149|83124|83150.2|83125.2|83147.9|83122.9|23
1621883140000|2021-05-24 19:05:40|83148.5|83123.5|83148.4|83123.4|83149.1|83124.1|83147|83122|21
1621883150000|2021-05-24 19:05:50|83148.3|83123.3|83149.1|83124.1|83149.5|83124.5|83147.4|83122.4|26
1621883160000|2021-05-24 19:06:00|83149.5|83124.5|83144.9|83119.9|83149.9|83124.9|83144.2|83119.2|40
1621883170000|2021-05-24 19:06:10|83145.2|83120.2|83142.9|83117.9|83146.9|83121.9|83142.9|83117.9|46
1621883180000|2021-05-24 19:06:20|83145.7|83120.7|83144.5|83119.5|83145.7|83120.7|83142.7|83117.7|21
1621883190000|2021-05-24 19:06:30|83144.9|83119.9|83145.3|83120.3|83147|83122|83143.3|83118.3|30
1621883200000|2021-05-24 19:06:40|83145.2|83120.2|83151.6|83126.6|83152.1|83127.1|83143.4|83118.4|55
1621883210000|2021-05-24 19:06:50|83151.9|83126.9|83148.9|83123.9|83152.1|83127.1|83146.4|83121.4|35
1621883220000|2021-05-24 19:07:00|83148.7|83123.7|83148.9|83123.9|83150.2|83125.2|83148.2|83123.2|25
1621883230000|2021-05-24 19:07:10|83148.8|83123.8|83149.1|83124.1|83149.2|83124.2|83148.1|83123.1|24
1621883240000|2021-05-24 19:07:20|83148.7|83123.7|83150.8|83125.8|83150.9|83125.9|83146.8|83121.8|26
1621883250000|2021-05-24 19:07:30|83150.7|83125.7|83151.4|83126.4|83151.5|83126.5|83150.7|83125.7|13
1621883260000|2021-05-24 19:07:40|83151.5|83126.5|83150.9|83125.9|83151.9|83126.9|83150.8|83125.8|15
1621883270000|2021-05-24 19:07:50|83150.8|83125.8|83151|83126|83151.1|83126.1|83150.6|83125.6|12
1621883280000|2021-05-24 19:08:00|83150.7|83125.7|83150.7|83125.7|83151.1|83126.1|83150.7|83125.7|17
1621883290000|2021-05-24 19:08:10|83150.8|83125.8|83151.5|83126.5|83152|83127|83150.4|83125.4|26
1621883300000|2021-05-24 19:08:20|83151.2|83126.2|83153.8|83128.8|83154.6|83129.6|83149.5|83124.5|35
1621883310000|2021-05-24 19:08:30|83154.4|83129.4|83153.2|83128.2|83154.5|83129.5|83153.2|83128.2|10
1621883320000|2021-05-24 19:08:40|83153.8|83128.8|83153.8|83128.8|83154|83129|83152.9|83127.9|15
1621883330000|2021-05-24 19:08:50|83153.9|83128.9|83154.1|83129.1|83155.5|83130.5|83153.8|83128.8|16
1621883340000|2021-05-24 19:09:00|83155.8|83130.8|83154.2|83129.2|83155.8|83130.8|83152.7|83127.7|22
1621883350000|2021-05-24 19:09:10|83153.5|83128.5|83153.7|83128.7|83155|83130|83153.5|83128.5|14
1621883360000|2021-05-24 19:09:20|83153.8|83128.8|83153.5|83128.5|83154.1|83129.1|83152.6|83127.6|22
1621883370000|2021-05-24 19:09:30|83153.1|83128.1|83150.2|83125.2|83153.9|83128.9|83150.2|83125.2|28
1621883380000|2021-05-24 19:09:40|83151.1|83126.1|83151.3|83126.3|83151.3|83126.3|83149.6|83124.6|23
1621883390000|2021-05-24 19:09:50|83150.9|83125.9|83151.1|83126.1|83151.4|83126.4|83150|83125|22
1621883400000|2021-05-24 19:10:00|83151|83126|83149.4|83124.4|83151.1|83126.1|83149.4|83124.4|13
1621883410000|2021-05-24 19:10:10|83149.6|83124.6|83150.7|83125.7|83152|83127|83149.2|83124.2|16
1621883420000|2021-05-24 19:10:20|83150|83125|83150.2|83125.2|83152.3|83127.3|83149.4|83124.4|15
1621883430000|2021-05-24 19:10:30|83151|83126|83150.5|83125.5|83151.2|83126.2|83149.5|83124.5|31
1621883440000|2021-05-24 19:10:40|83150.3|83125.3|83150.3|83125.3|83151|83126|83148.7|83123.7|28
1621883450000|2021-05-24 19:10:50|83149.7|83124.7|83149|83124|83149.7|83124.7|83149|83124|13
1621883460000|2021-05-24 19:11:00|83148.9|83123.9|83145.7|83120.7|83149.1|83124.1|83144.1|83119.1|36
1621883470000|2021-05-24 19:11:10|83146.9|83121.9|83143.7|83118.7|83147.8|83122.8|83142.2|83117.2|33
1621883480000|2021-05-24 19:11:20|83144|83119|83142.5|83117.5|83144.1|83119.1|83142.2|83117.2|10
1621883490000|2021-05-24 19:11:30|83142.4|83117.4|83142.8|83117.8|83143|83118|83139.6|83114.6|44
1621883500000|2021-05-24 19:11:40|83142.9|83117.9|83141.3|83116.3|83142.9|83117.9|83140.1|83115.1|30
1621883510000|2021-05-24 19:11:50|83141.4|83116.4|83138.4|83113.4|83141.4|83116.4|83137.9|83112.9|38
1621883520000|2021-05-24 19:12:00|83138.2|83113.2|83139.1|83114.1|83140.3|83115.3|83136.6|83111.6|28
1621883530000|2021-05-24 19:12:10|83139.4|83114.4|83140.4|83115.4|83142.4|83117.4|83139.1|83114.1|25
1621883540000|2021-05-24 19:12:20|83140.9|83115.9|83141.1|83116.1|83142.4|83117.4|83140.4|83115.4|15
1621883550000|2021-05-24 19:12:30|83141|83116|83142.8|83117.8|83143.5|83118.5|83141|83116|21
1621883560000|2021-05-24 19:12:40|83142.6|83117.6|83142.3|83117.3|83142.8|83117.8|83139.6|83114.6|9
1621883570000|2021-05-24 19:12:50|83142.7|83117.7|83142.9|83117.9|83144.9|83119.9|83141.4|83116.4|38
1621883580000|2021-05-24 19:13:00|83142.6|83117.6|83146.9|83121.9|83147|83122|83142.2|83117.2|31
1621883590000|2021-05-24 19:13:10|83147.2|83122.2|83145.5|83120.5|83150.6|83125.6|83145.5|83120.5|40
1621883600000|2021-05-24 19:13:20|83145.9|83120.9|83146.9|83121.9|83147.7|83122.7|83144.6|83119.6|32
1621883610000|2021-05-24 19:13:30|83147|83122|83145.6|83120.6|83150.4|83125.4|83143.4|83118.4|43
1621883620000|2021-05-24 19:13:40|83145.5|83120.5|83145|83120|83146.4|83121.4|83143.9|83118.9|28
1621883630000|2021-05-24 19:13:50|83145.2|83120.2|83143.6|83118.6|83145.3|83120.3|83143.6|83118.6|22
1621883640000|2021-05-24 19:14:00|83146.9|83121.9|83145.7|83120.7|83149.2|83124.2|83145.7|83120.7|36
1621883650000|2021-05-24 19:14:10|83145.9|83120.9|83146.8|83121.8|83147.1|83122.1|83145.9|83120.9|23
1621883660000|2021-05-24 19:14:20|83147.4|83122.4|83147.5|83122.5|83147.8|83122.8|83146.5|83121.5|27
1621883670000|2021-05-24 19:14:30|83147.3|83122.3|83146.6|83121.6|83147.6|83122.6|83146.2|83121.2|27
1621883680000|2021-05-24 19:14:40|83147.2|83122.2|83142.6|83117.6|83150.3|83125.3|83142.6|83117.6|24
1621883690000|2021-05-24 19:14:50|83142.5|83117.5|83142.8|83117.8|83145|83120|83142|83117|12
1621883700000|2021-05-24 19:15:00|83140.2|83115.2|83147.5|83122.5|83147.5|83122.5|83140.2|83115.2|15
1621883710000|2021-05-24 19:15:10|83145.2|83120.2|83149.6|83124.6|83150.6|83125.6|83143.6|83118.6|35
1621883720000|2021-05-24 19:15:20|83148.1|83123.1|83147.6|83122.6|83150|83125|83146.7|83121.7|21
1621883730000|2021-05-24 19:15:30|83147.1|83122.1|83147.4|83122.4|83147.4|83122.4|83146.7|83121.7|24
1621883740000|2021-05-24 19:15:40|83147.8|83122.8|83146.4|83121.4|83148|83123|83146.2|83121.2|26
1621883750000|2021-05-24 19:15:50|83147.3|83122.3|83147|83122|83148.1|83123.1|83147|83122|30
1621883760000|2021-05-24 19:16:00|83147.1|83122.1|83145|83120|83147.8|83122.8|83145|83120|26
1621883770000|2021-05-24 19:16:10|83145.3|83120.3|83144.3|83119.3|83145.5|83120.5|83144.3|83119.3|22
1621883780000|2021-05-24 19:16:20|83143.7|83118.7|83144|83119|83144.8|83119.8|83143.7|83118.7|15
1621883790000|2021-05-24 19:16:30|83143.9|83118.9|83144|83119|83144|83119|83143.7|83118.7|12
1621883800000|2021-05-24 19:16:40|83143.9|83118.9|83144|83119|83144.5|83119.5|83143|83118|29
1621883810000|2021-05-24 19:16:50|83143.6|83118.6|83141.2|83116.2|83143.8|83118.8|83141|83116|28
1621883820000|2021-05-24 19:17:00|83140.7|83115.7|83140.4|83115.4|83141.1|83116.1|83140.2|83115.2|16
1621883830000|2021-05-24 19:17:10|83140.5|83115.5|83137.5|83112.5|83140.5|83115.5|83137.4|83112.4|26
1621883840000|2021-05-24 19:17:20|83138.1|83113.1|83138.3|83113.3|83139.2|83114.2|83137.5|83112.5|28
1621883850000|2021-05-24 19:17:30|83138.4|83113.4|83140.4|83115.4|83140.4|83115.4|83137.9|83112.9|25
1621883860000|2021-05-24 19:17:40|83140.3|83115.3|83141.2|83116.2|83141.4|83116.4|83140|83115|21
1621883870000|2021-05-24 19:17:50|83141.1|83116.1|83140.6|83115.6|83142.6|83117.6|83140.1|83115.1|29
1621883880000|2021-05-24 19:18:00|83140.7|83115.7|83139.3|83114.3|83140.8|83115.8|83139.3|83114.3|15
1621883890000|2021-05-24 19:18:10|83139.1|83114.1|83139.4|83114.4|83139.6|83114.6|83137.7|83112.7|36
1621883900000|2021-05-24 19:18:20|83139.9|83114.9|83134.9|83109.9|83140.5|83115.5|83134.7|83109.7|28
1621883910000|2021-05-24 19:18:30|83135|83110|83135.8|83110.8|83136.3|83111.3|83134.6|83109.6|36
1621883920000|2021-05-24 19:18:40|83135.7|83110.7|83136.8|83111.8|83136.8|83111.8|83135.1|83110.1|27
1621883930000|2021-05-24 19:18:50|83136.1|83111.1|83136.5|83111.5|83137.4|83112.4|83135.9|83110.9|19
1621883940000|2021-05-24 19:19:00|83136.8|83111.8|83134.4|83109.4|83137|83112|83133.6|83108.6|33
1621883950000|2021-05-24 19:19:10|83133.8|83108.8|83133.3|83108.3|83134.4|83109.4|83132.9|83107.9|18
1621883960000|2021-05-24 19:19:20|83133|83108|83130.9|83105.9|83133.6|83108.6|83130.9|83105.9|23
1621883970000|2021-05-24 19:19:30|83130.8|83105.8|83131.6|83106.6|83132|83107|83130.8|83105.8|27
1621883980000|2021-05-24 19:19:40|83131.5|83106.5|83131.4|83106.4|83132.1|83107.1|83131.1|83106.1|21
1621883990000|2021-05-24 19:19:50|83131.3|83106.3|83131|83106|83131.6|83106.6|83130.6|83105.6|27
1621884000000|2021-05-24 19:20:00|83130.6|83105.6|83130.4|83105.4|83130.8|83105.8|83130|83105|24
1621884010000|2021-05-24 19:20:10|83129.7|83104.7|83130.8|83105.8|83131.3|83106.3|83128.5|83103.5|36
1621884020000|2021-05-24 19:20:20|83130.3|83105.3|83133.2|83108.2|83133.2|83108.2|83130.3|83105.3|25
1621884030000|2021-05-24 19:20:30|83132.1|83107.1|83131.8|83106.8|83132.1|83107.1|83131.1|83106.1|24
1621884040000|2021-05-24 19:20:40|83131|83106|83128.1|83103.1|83131.4|83106.4|83127.5|83102.5|37
1621884050000|2021-05-24 19:20:50|83127.8|83102.8|83130.8|83105.8|83131.3|83106.3|83127.2|83102.2|39
1621884060000|2021-05-24 19:21:00|83130.1|83105.1|83131.3|83106.3|83132.3|83107.3|83129.7|83104.7|27
1621884070000|2021-05-24 19:21:10|83131.5|83106.5|83129.3|83104.3|83131.5|83106.5|83129.2|83104.2|26
1621884080000|2021-05-24 19:21:20|83129.4|83104.4|83125.7|83100.7|83129.6|83104.6|83125.7|83100.7|25
1621884090000|2021-05-24 19:21:30|83124.4|83099.4|83127.4|83102.4|83129.1|83104.1|83124.4|83099.4|45
1621884100000|2021-05-24 19:21:40|83127.6|83102.6|83128.3|83103.3|83128.4|83103.4|83126.9|83101.9|27
1621884110000|2021-05-24 19:21:50|83128.4|83103.4|83128.5|83103.5|83128.5|83103.5|83127.4|83102.4|25
1621884120000|2021-05-24 19:22:00|83128.4|83103.4|83128.8|83103.8|83129|83104|83126.7|83101.7|26
1621884130000|2021-05-24 19:22:10|83128.9|83103.9|83131.6|83106.6|83132.2|83107.2|83128.7|83103.7|18
1621884140000|2021-05-24 19:22:20|83132|83107|83132|83107|83133|83108|83131.6|83106.6|14
1621884150000|2021-05-24 19:22:30|83131|83106|83131.4|83106.4|83131.5|83106.5|83130.7|83105.7|16
1621884160000|2021-05-24 19:22:40|83131.2|83106.2|83131.6|83106.6|83132|83107|83131|83106|17
1621884170000|2021-05-24 19:22:50|83132.2|83107.2|83130.8|83105.8|83132.2|83107.2|83130.4|83105.4|19
1621884180000|2021-05-24 19:23:00|83130.9|83105.9|83134.7|83109.7|83135.9|83110.9|83130.9|83105.9|46
1621884190000|2021-05-24 19:23:10|83134.3|83109.3|83137.7|83112.7|83139.7|83114.7|83134.2|83109.2|40
1621884200000|2021-05-24 19:23:20|83137.9|83112.9|83134.3|83109.3|83138.6|83113.6|83133.6|83108.6|34
1621884210000|2021-05-24 19:23:30|83133.4|83108.4|83133.8|83108.8|83134.4|83109.4|83133.2|83108.2|37
1621884220000|2021-05-24 19:23:40|83133.7|83108.7|83134.4|83109.4|83134.4|83109.4|83133.3|83108.3|16
1621884230000|2021-05-24 19:23:50|83134.3|83109.3|83135.9|83110.9|83136.2|83111.2|83133.7|83108.7|15
1621884240000|2021-05-24 19:24:00|83135.8|83110.8|83134.8|83109.8|83136.1|83111.1|83134.8|83109.8|22
1621884250000|2021-05-24 19:24:10|83134.9|83109.9|83136.7|83111.7|83137.8|83112.8|83134.8|83109.8|47
1621884260000|2021-05-24 19:24:20|83136.4|83111.4|83136.7|83111.7|83137.4|83112.4|83135.7|83110.7|23
1621884270000|2021-05-24 19:24:30|83137.7|83112.7|83142.2|83117.2|83142.2|83117.2|83137.5|83112.5|36
1621884280000|2021-05-24 19:24:40|83141.7|83116.7|83139.5|83114.5|83142.1|83117.1|83138.8|83113.8|23
1621884290000|2021-05-24 19:24:50|83139.6|83114.6|83139.1|83114.1|83140.3|83115.3|83138.6|83113.6|42
1621884300000|2021-05-24 19:25:00|83139.3|83114.3|83141.4|83116.4|83142.1|83117.1|83139|83114|35
1621884310000|2021-05-24 19:25:10|83141|83116|83138.9|83113.9|83141.3|83116.3|83135.2|83110.2|40
1621884320000|2021-05-24 19:25:20|83139|83114|83137.5|83112.5|83140.3|83115.3|83137.4|83112.4|29
1621884330000|2021-05-24 19:25:30|83136.5|83111.5|83133.6|83108.6|83137.3|83112.3|83133.6|83108.6|34
1621884340000|2021-05-24 19:25:40|83134.3|83109.3|83134.6|83109.6|83134.8|83109.8|83134.3|83109.3|10
1621884350000|2021-05-24 19:25:50|83134.7|83109.7|83133.7|83108.7|83136|83111|83133.5|83108.5|24
1621884360000|2021-05-24 19:26:00|83134|83109|83136.9|83111.9|83137|83112|83133.9|83108.9|19
1621884370000|2021-05-24 19:26:10|83137.2|83112.2|83136.6|83111.6|83137.7|83112.7|83136.6|83111.6|6
1621884380000|2021-05-24 19:26:20|83137.6|83112.6|83135.9|83110.9|83137.8|83112.8|83135.9|83110.9|12
1621884390000|2021-05-24 19:26:30|83135.7|83110.7|83142.6|83117.6|83142.6|83117.6|83134.9|83109.9|25
1621884400000|2021-05-24 19:26:40|83142.7|83117.7|83142.7|83117.7|83144|83119|83141.6|83116.6|18
1621884410000|2021-05-24 19:26:50|83143.7|83118.7|83146.6|83121.6|83148.1|83123.1|83143.7|83118.7|45
1621884420000|2021-05-24 19:27:00|83146.7|83121.7|83147.5|83122.5|83150.6|83125.6|83146.7|83121.7|31
1621884430000|2021-05-24 19:27:10|83147.6|83122.6|83147.1|83122.1|83148.8|83123.8|83146.5|83121.5|22
1621884440000|2021-05-24 19:27:20|83147|83122|83148.2|83123.2|83148.2|83123.2|83146.4|83121.4|24
1621884450000|2021-05-24 19:27:30|83148|83123|83145.7|83120.7|83148|83123|83142.1|83117.1|51
1621884460000|2021-05-24 19:27:40|83146|83121|83147.1|83122.1|83148|83123|83144.7|83119.7|28
1621884470000|2021-05-24 19:27:50|83146.3|83121.3|83146.3|83121.3|83148.2|83123.2|83144.5|83119.5|22
1621884480000|2021-05-24 19:28:00|83147.2|83122.2|83145.8|83120.8|83147.3|83122.3|83143.6|83118.6|31
1621884490000|2021-05-24 19:28:10|83145|83120|83146.1|83121.1|83146.9|83121.9|83144.4|83119.4|15
1621884500000|2021-05-24 19:28:20|83146.3|83121.3|83146.5|83121.5|83146.7|83121.7|83143.7|83118.7|19
1621884510000|2021-05-24 19:28:30|83147|83122|83147.2|83122.2|83148.7|83123.7|83145.8|83120.8|29
1621884520000|2021-05-24 19:28:40|83147.6|83122.6|83146.1|83121.1|83147.6|83122.6|83144.9|83119.9|35
1621884530000|2021-05-24 19:28:50|83145.3|83120.3|83147|83122|83147.2|83122.2|83144|83119|29
1621884540000|2021-05-24 19:29:00|83147.1|83122.1|83147.2|83122.2|83148.9|83123.9|83145.9|83120.9|23
1621884550000|2021-05-24 19:29:10|83146.3|83121.3|83147.1|83122.1|83148.9|83123.9|83145|83120|33
1621884560000|2021-05-24 19:29:20|83145.4|83120.4|83145.5|83120.5|83147.8|83122.8|83144.7|83119.7|26
1621884570000|2021-05-24 19:29:30|83145.4|83120.4|83146|83121|83148.4|83123.4|83145.2|83120.2|29
1621884580000|2021-05-24 19:29:40|83145.6|83120.6|83149.2|83124.2|83149.8|83124.8|83145.6|83120.6|29
1621884590000|2021-05-24 19:29:50|83148.3|83123.3|83142.8|83117.8|83148.6|83123.6|83141.5|83116.5|29
1621884600000|2021-05-24 19:30:00|83145.6|83120.6|83144.1|83119.1|83146.4|83121.4|83141|83116|36
1621884610000|2021-05-24 19:30:10|83143.7|83118.7|83141.9|83116.9|83145.3|83120.3|83141.5|83116.5|29
1621884620000|2021-05-24 19:30:20|83141.4|83116.4|83140.7|83115.7|83143.3|83118.3|83138.3|83113.3|15
1621884630000|2021-05-24 19:30:30|83141.1|83116.1|83140.3|83115.3|83142.6|83117.6|83138.3|83113.3|26
1621884640000|2021-05-24 19:30:40|83141.1|83116.1|83141.8|83116.8|83141.8|83116.8|83136|83111|20
1621884650000|2021-05-24 19:30:50|83141.9|83116.9|83144|83119|83144.6|83119.6|83133.7|83108.7|40
1621884660000|2021-05-24 19:31:00|83144.2|83119.2|83143.6|83118.6|83146|83121|83143.3|83118.3|26
1621884670000|2021-05-24 19:31:10|83143.9|83118.9|83144.3|83119.3|83145.9|83120.9|83143.9|83118.9|21
1621884680000|2021-05-24 19:31:20|83144.5|83119.5|83144.6|83119.6|83145.3|83120.3|83143.6|83118.6|24
1621884690000|2021-05-24 19:31:30|83144.5|83119.5|83144.6|83119.6|83146.6|83121.6|83141|83116|51
1621884700000|2021-05-24 19:31:40|83144.7|83119.7|83144.7|83119.7|83145.4|83120.4|83143|83118|32
1621884710000|2021-05-24 19:31:50|83145.1|83120.1|83145.3|83120.3|83146.1|83121.1|83143.2|83118.2|28
1621884720000|2021-05-24 19:32:00|83145.2|83120.2|83144.9|83119.9|83145.9|83120.9|83144.3|83119.3|26
1621884730000|2021-05-24 19:32:10|83144.7|83119.7|83141.1|83116.1|83145.8|83120.8|83139.8|83114.8|34
1621884740000|2021-05-24 19:32:20|83140.7|83115.7|83144.6|83119.6|83144.6|83119.6|83140.7|83115.7|22
1621884750000|2021-05-24 19:32:30|83144.7|83119.7|83145|83120|83145.7|83120.7|83140.2|83115.2|66
1621884760000|2021-05-24 19:32:40|83145.3|83120.3|83145.1|83120.1|83145.9|83120.9|83142.4|83117.4|42
1621884770000|2021-05-24 19:32:50|83145.2|83120.2|83143.9|83118.9|83146.1|83121.1|83143.3|83118.3|17
1621884780000|2021-05-24 19:33:00|83144|83119|83144.1|83119.1|83146|83121|83143|83118|33
1621884790000|2021-05-24 19:33:10|83144.8|83119.8|83144.9|83119.9|83145|83120|83142.3|83117.3|21
1621884800000|2021-05-24 19:33:20|83145.1|83120.1|83143.6|83118.6|83145.4|83120.4|83142.1|83117.1|35
1621884810000|2021-05-24 19:33:30|83142.4|83117.4|83142.9|83117.9|83145.1|83120.1|83140.1|83115.1|31
1621884820000|2021-05-24 19:33:40|83143.1|83118.1|83147.1|83122.1|83149.1|83124.1|83142.9|83117.9|35
1621884830000|2021-05-24 19:33:50|83146.6|83121.6|83145.9|83120.9|83149|83124|83145.3|83120.3|19
1621884840000|2021-05-24 19:34:00|83145.7|83120.7|83145.5|83120.5|83149.2|83124.2|83144.5|83119.5|27
1621884850000|2021-05-24 19:34:10|83145.9|83120.9|83146.6|83121.6|83147.1|83122.1|83145.7|83120.7|9
1621884860000|2021-05-24 19:34:20|83146.2|83121.2|83145.6|83120.6|83146.5|83121.5|83145|83120|9
1621884870000|2021-05-24 19:34:30|83146.4|83121.4|83145.9|83120.9|83146.9|83121.9|83144.6|83119.6|15
1621884880000|2021-05-24 19:34:40|83144.9|83119.9|83143.7|83118.7|83145.9|83120.9|83142.7|83117.7|20
1621884890000|2021-05-24 19:34:50|83143.9|83118.9|83144.3|83119.3|83147|83122|83141.1|83116.1|29
1621884900000|2021-05-24 19:35:00|83142.3|83117.3|83139.1|83114.1|83143.2|83118.2|83139.1|83114.1|20
1621884910000|2021-05-24 19:35:10|83138.9|83113.9|83140.2|83115.2|83141.3|83116.3|83137.5|83112.5|16
1621884920000|2021-05-24 19:35:20|83140.4|83115.4|83139.3|83114.3|83140.4|83115.4|83139|83114|13
1621884930000|2021-05-24 19:35:30|83139.2|83114.2|83141.2|83116.2|83142.6|83117.6|83138.9|83113.9|19
1621884940000|2021-05-24 19:35:40|83141.5|83116.5|83142.3|83117.3|83142.5|83117.5|83139.3|83114.3|22
1621884950000|2021-05-24 19:35:50|83142.2|83117.2|83139.2|83114.2|83143.8|83118.8|83139.1|83114.1|19
1621884960000|2021-05-24 19:36:00|83139.9|83114.9|83142.6|83117.6|83142.6|83117.6|83138.6|83113.6|30
1621884970000|2021-05-24 19:36:10|83142.2|83117.2|83140.7|83115.7|83142.2|83117.2|83138.9|83113.9|40
1621884980000|2021-05-24 19:36:20|83141.4|83116.4|83140|83115|83141.4|83116.4|83138.1|83113.1|37
1621884990000|2021-05-24 19:36:30|83139.7|83114.7|83138.1|83113.1|83140.5|83115.5|83136.7|83111.7|38
1621885000000|2021-05-24 19:36:40|83138.3|83113.3|83139.5|83114.5|83140.3|83115.3|83138|83113|20
1621885010000|2021-05-24 19:36:50|83139.2|83114.2|83134.3|83109.3|83139.2|83114.2|83133.5|83108.5|46
1621885020000|2021-05-24 19:37:00|83134.1|83109.1|83134.7|83109.7|83135.1|83110.1|83133.5|83108.5|34
1621885030000|2021-05-24 19:37:10|83134.5|83109.5|83137.8|83112.8|83139.2|83114.2|83133.9|83108.9|33
1621885040000|2021-05-24 19:37:20|83138.6|83113.6|83137.4|83112.4|83140.2|83115.2|83137.4|83112.4|28
1621885050000|2021-05-24 19:37:30|83137.5|83112.5|83141.7|83116.7|83142.3|83117.3|83137.5|83112.5|24
1621885060000|2021-05-24 19:37:40|83142.2|83117.2|83142.2|83117.2|83144.2|83119.2|83140.5|83115.5|31
1621885070000|2021-05-24 19:37:50|83141.8|83116.8|83141.5|83116.5|83143.8|83118.8|83140.5|83115.5|23
1621885080000|2021-05-24 19:38:00|83141.4|83116.4|83142|83117|83142.2|83117.2|83141.1|83116.1|20
1621885090000|2021-05-24 19:38:10|83142.1|83117.1|83142.9|83117.9|83142.9|83117.9|83141.8|83116.8|11
1621885100000|2021-05-24 19:38:20|83141.6|83116.6|83140.5|83115.5|83142.9|83117.9|83140.5|83115.5|16
1621885110000|2021-05-24 19:38:30|83141.3|83116.3|83142.6|83117.6|83144.6|83119.6|83141.3|83116.3|21
1621885120000|2021-05-24 19:38:40|83142.4|83117.4|83139.8|83114.8|83142.5|83117.5|83139.5|83114.5|29
1621885130000|2021-05-24 19:38:50|83139.2|83114.2|83142|83117|83143.1|83118.1|83138.7|83113.7|20
1621885140000|2021-05-24 19:39:00|83139.8|83114.8|83141.9|83116.9|83143.5|83118.5|83139.7|83114.7|23
1621885150000|2021-05-24 19:39:10|83142.7|83117.7|83140.1|83115.1|83143.3|83118.3|83140.1|83115.1|21
1621885160000|2021-05-24 19:39:20|83139.6|83114.6|83140.3|83115.3|83141.7|83116.7|83139.6|83114.6|15
1621885170000|2021-05-24 19:39:30|83140.4|83115.4|83140.2|83115.2|83142|83117|83138.4|83113.4|16
1621885180000|2021-05-24 19:39:40|83138.9|83113.9|83138.9|83113.9|83139.5|83114.5|83136.4|83111.4|19
1621885190000|2021-05-24 19:39:50|83138.7|83113.7|83139|83114|83139.1|83114.1|83138|83113|10
1621885200000|2021-05-24 19:40:00|83139.3|83114.3|83141.1|83116.1|83142.6|83117.6|83139.3|83114.3|24
1621885210000|2021-05-24 19:40:10|83141.6|83116.6|83139.8|83114.8|83141.6|83116.6|83136.2|83111.2|37
1621885220000|2021-05-24 19:40:20|83139.2|83114.2|83138|83113|83139.2|83114.2|83135.2|83110.2|13
1621885230000|2021-05-24 19:40:30|83137.5|83112.5|83136.7|83111.7|83139.8|83114.8|83134.1|83109.1|40
1621885240000|2021-05-24 19:40:40|83137|83112|83135.4|83110.4|83137.1|83112.1|83134.5|83109.5|38
1621885250000|2021-05-24 19:40:50|83135.1|83110.1|83133.5|83108.5|83135.2|83110.2|83131.8|83106.8|37
1621885260000|2021-05-24 19:41:00|83133.2|83108.2|83135.9|83110.9|83137.9|83112.9|83132.7|83107.7|41
1621885270000|2021-05-24 19:41:10|83136|83111|83134.6|83109.6|83136.8|83111.8|83134|83109|24
1621885280000|2021-05-24 19:41:20|83134.5|83109.5|83138.4|83113.4|83138.4|83113.4|83134|83109|28
1621885290000|2021-05-24 19:41:30|83138.5|83113.5|83135.5|83110.5|83138.8|83113.8|83132.9|83107.9|50
1621885300000|2021-05-24 19:41:40|83134.8|83109.8|83134.3|83109.3|83134.8|83109.8|83133.3|83108.3|17
1621885310000|2021-05-24 19:41:50|83134|83109|83133.1|83108.1|83135.6|83110.6|83133.1|83108.1|21
1621885320000|2021-05-24 19:42:00|83132.9|83107.9|83133.8|83108.8|83134.6|83109.6|83132.1|83107.1|26
1621885330000|2021-05-24 19:42:10|83133.3|83108.3|83132.3|83107.3|83135.9|83110.9|83131.7|83106.7|34
1621885340000|2021-05-24 19:42:20|83132.6|83107.6|83134.1|83109.1|83135.9|83110.9|83131.4|83106.4|30
1621885350000|2021-05-24 19:42:30|83133.9|83108.9|83132.2|83107.2|83134.3|83109.3|83131.8|83106.8|22
1621885360000|2021-05-24 19:42:40|83132.4|83107.4|83132.2|83107.2|83135.4|83110.4|83130|83105|41
1621885370000|2021-05-24 19:42:50|83132.5|83107.5|83127.6|83102.6|83132.5|83107.5|83127.6|83102.6|33
1621885380000|2021-05-24 19:43:00|83130|83105|83129|83104|83130.3|83105.3|83128.5|83103.5|34
1621885390000|2021-05-24 19:43:10|83128.8|83103.8|83125.9|83100.9|83129|83104|83125.9|83100.9|27
1621885400000|2021-05-24 19:43:20|83126.1|83101.1|83125.6|83100.6|83126.4|83101.4|83125.3|83100.3|28
1621885410000|2021-05-24 19:43:30|83125.8|83100.8|83128.5|83103.5|83131.2|83106.2|83125.3|83100.3|34
1621885420000|2021-05-24 19:43:40|83129.2|83104.2|83126|83101|83130.8|83105.8|83125|83100|41
1621885430000|2021-05-24 19:43:50|83127.2|83102.2|83129.4|83104.4|83129.4|83104.4|83124.2|83099.2|36
1621885440000|2021-05-24 19:44:00|83129|83104|83126.7|83101.7|83129.2|83104.2|83124.8|83099.8|25
1621885450000|2021-05-24 19:44:10|83127.5|83102.5|83127.3|83102.3|83127.7|83102.7|83125.1|83100.1|23
1621885460000|2021-05-24 19:44:20|83127|83102|83127.5|83102.5|83128.5|83103.5|83124.5|83099.5|43
1621885470000|2021-05-24 19:44:30|83127.7|83102.7|83127.2|83102.2|83130.6|83105.6|83124.3|83099.3|48
1621885480000|2021-05-24 19:44:40|83127.3|83102.3|83131.5|83106.5|83131.8|83106.8|83123.6|83098.6|48
1621885490000|2021-05-24 19:44:50|83132|83107|83127|83102|83132|83107|83127|83102|49
1621885500000|2021-05-24 19:45:00|83127.1|83102.1|83126|83101|83128.5|83103.5|83125.6|83100.6|44
1621885510000|2021-05-24 19:45:10|83126.2|83101.2|83123.7|83098.7|83126.9|83101.9|83122.2|83097.2|52
1621885520000|2021-05-24 19:45:20|83124|83099|83124.2|83099.2|83124.2|83099.2|83123.3|83098.3|23
1621885530000|2021-05-24 19:45:30|83123.9|83098.9|83122.8|83097.8|83124.7|83099.7|83121|83096|43
1621885540000|2021-05-24 19:45:40|83123|83098|83124.4|83099.4|83125|83100|83122.3|83097.3|32
1621885550000|2021-05-24 19:45:50|83123.7|83098.7|83126|83101|83126.7|83101.7|83123.1|83098.1|39
1621885560000|2021-05-24 19:46:00|83125.5|83100.5|83124.6|83099.6|83126.3|83101.3|83124.4|83099.4|29
1621885570000|2021-05-24 19:46:10|83124.7|83099.7|83123.7|83098.7|83126.1|83101.1|83123.3|83098.3|36
1621885580000|2021-05-24 19:46:20|83123.5|83098.5|83126.8|83101.8|83127.7|83102.7|83122.1|83097.1|55
1621885590000|2021-05-24 19:46:30|83126.5|83101.5|83123.3|83098.3|83126.7|83101.7|83122.7|83097.7|39
1621885600000|2021-05-24 19:46:40|83123.2|83098.2|83124.5|83099.5|83124.5|83099.5|83122.2|83097.2|30
1621885610000|2021-05-24 19:46:50|83124.8|83099.8|83122.9|83097.9|83124.8|83099.8|83121.9|83096.9|33
1621885620000|2021-05-24 19:47:00|83122.7|83097.7|83123.9|83098.9|83124.5|83099.5|83121.4|83096.4|29
1621885630000|2021-05-24 19:47:10|83123.7|83098.7|83126.9|83101.9|83126.9|83101.9|83123.7|83098.7|27
1621885640000|2021-05-24 19:47:20|83125.7|83100.7|83126.2|83101.2|83126.2|83101.2|83124.5|83099.5|28
1621885650000|2021-05-24 19:47:30|83126.3|83101.3|83126.1|83101.1|83129.3|83104.3|83125.3|83100.3|42
1621885660000|2021-05-24 19:47:40|83126.3|83101.3|83128.2|83103.2|83128.2|83103.2|83126.1|83101.1|27
1621885670000|2021-05-24 19:47:50|83128.1|83103.1|83126.9|83101.9|83128.2|83103.2|83126.1|83101.1|25
1621885680000|2021-05-24 19:48:00|83126.6|83101.6|83125.4|83100.4|83128.1|83103.1|83121.9|83096.9|31
1621885690000|2021-05-24 19:48:10|83123.7|83098.7|83126.2|83101.2|83128|83103|83122.6|83097.6|41
1621885700000|2021-05-24 19:48:20|83126.4|83101.4|83128.2|83103.2|83128.5|83103.5|83125.7|83100.7|29
1621885710000|2021-05-24 19:48:30|83128.3|83103.3|83127.2|83102.2|83128.4|83103.4|83126.3|83101.3|29
1621885720000|2021-05-24 19:48:40|83126|83101|83125.9|83100.9|83127.9|83102.9|83125.8|83100.8|22
1621885730000|2021-05-24 19:48:50|83125.8|83100.8|83124.3|83099.3|83126.1|83101.1|83124.3|83099.3|26
1621885740000|2021-05-24 19:49:00|83124.6|83099.6|83122.5|83097.5|83125.1|83100.1|83121.9|83096.9|47
1621885750000|2021-05-24 19:49:10|83122.6|83097.6|83122.3|83097.3|83123.6|83098.6|83121.7|83096.7|32
1621885760000|2021-05-24 19:49:20|83122.2|83097.2|83121.8|83096.8|83124.3|83099.3|83121.5|83096.5|25
1621885770000|2021-05-24 19:49:30|83121.7|83096.7|83121.3|83096.3|83124.3|83099.3|83119.5|83094.5|43
1621885780000|2021-05-24 19:49:40|83121.9|83096.9|83120.7|83095.7|83122.3|83097.3|83119.5|83094.5|16
1621885790000|2021-05-24 19:49:50|83120.5|83095.5|83121.4|83096.4|83121.6|83096.6|83120.3|83095.3|19
1621885800000|2021-05-24 19:50:00|83121.7|83096.7|83123.7|83098.7|83124.2|83099.2|83121.3|83096.3|60
1621885810000|2021-05-24 19:50:10|83123.8|83098.8|83123.4|83098.4|83124.6|83099.6|83123|83098|31
1621885820000|2021-05-24 19:50:20|83123.6|83098.6|83125.9|83100.9|83126.7|83101.7|83123.6|83098.6|25
1621885830000|2021-05-24 19:50:30|83125.3|83100.3|83126.7|83101.7|83128.4|83103.4|83125.2|83100.2|34
1621885840000|2021-05-24 19:50:40|83127|83102|83123.3|83098.3|83127.2|83102.2|83123.3|83098.3|36
1621885850000|2021-05-24 19:50:50|83123.4|83098.4|83123.4|83098.4|83126.1|83101.1|83123|83098|25
1621885860000|2021-05-24 19:51:00|83123.8|83098.8|83127.7|83102.7|83129.5|83104.5|83122.7|83097.7|37
1621885870000|2021-05-24 19:51:10|83128.1|83103.1|83128.4|83103.4|83128.4|83103.4|83126.2|83101.2|17
1621885880000|2021-05-24 19:51:20|83128.5|83103.5|83131.2|83106.2|83131.3|83106.3|83127.8|83102.8|32
1621885890000|2021-05-24 19:51:30|83131.1|83106.1|83131.9|83106.9|83132.2|83107.2|83130.2|83105.2|22
1621885900000|2021-05-24 19:51:40|83131.6|83106.6|83131|83106|83132.1|83107.1|83131|83106|14
1621885910000|2021-05-24 19:51:50|83131.6|83106.6|83130.1|83105.1|83131.9|83106.9|83130|83105|13
1621885920000|2021-05-24 19:52:00|83130|83105|83126.7|83101.7|83131.1|83106.1|83125.7|83100.7|21
1621885930000|2021-05-24 19:52:10|83126.5|83101.5|83126.7|83101.7|83128.4|83103.4|83125.6|83100.6|35
1621885940000|2021-05-24 19:52:20|83127|83102|83127.6|83102.6|83127.6|83102.6|83126.7|83101.7|26
1621885950000|2021-05-24 19:52:30|83127.7|83102.7|83127.3|83102.3|83128|83103|83126.9|83101.9|27
1621885960000|2021-05-24 19:52:40|83127.6|83102.6|83129.2|83104.2|83129.2|83104.2|83125|83100|16
1621885970000|2021-05-24 19:52:50|83129.3|83104.3|83126|83101|83129.9|83104.9|83124|83099|32
1621885980000|2021-05-24 19:53:00|83126.4|83101.4|83123.9|83098.9|83127.4|83102.4|83123.9|83098.9|28
1621885990000|2021-05-24 19:53:10|83125.1|83100.1|83126.4|83101.4|83126.4|83101.4|83124.4|83099.4|31
1621886000000|2021-05-24 19:53:20|83126.2|83101.2|83125.9|83100.9|83126.6|83101.6|83125.1|83100.1|18
1621886010000|2021-05-24 19:53:30|83125.6|83100.6|83125.5|83100.5|83125.9|83100.9|83124.2|83099.2|24
1621886020000|2021-05-24 19:53:40|83126.3|83101.3|83124.7|83099.7|83126.6|83101.6|83124.1|83099.1|27
1621886030000|2021-05-24 19:53:50|83124.8|83099.8|83125.4|83100.4|83125.7|83100.7|83124.5|83099.5|20
1621886040000|2021-05-24 19:54:00|83125.1|83100.1|83127.2|83102.2|83127.6|83102.6|83124.8|83099.8|31
1621886050000|2021-05-24 19:54:10|83127.1|83102.1|83125.8|83100.8|83127.2|83102.2|83124.9|83099.9|27
1621886060000|2021-05-24 19:54:20|83125.7|83100.7|83125.3|83100.3|83125.8|83100.8|83124.8|83099.8|15
1621886070000|2021-05-24 19:54:30|83125.2|83100.2|83126.8|83101.8|83127.9|83102.9|83125.2|83100.2|18
1621886080000|2021-05-24 19:54:40|83125.4|83100.4|83125.4|83100.4|83126.1|83101.1|83124.5|83099.5|36
1621886090000|2021-05-24 19:54:50|83125.3|83100.3|83124.1|83099.1|83126.3|83101.3|83124.1|83099.1|27
1621886100000|2021-05-24 19:55:00|83123.4|83098.4|83122.1|83097.1|83124.4|83099.4|83122.1|83097.1|27
1621886110000|2021-05-24 19:55:10|83121.4|83096.4|83123.9|83098.9|83124.3|83099.3|83120.9|83095.9|30
1621886120000|2021-05-24 19:55:20|83124|83099|83123.6|83098.6|83124.8|83099.8|83123.3|83098.3|27
1621886130000|2021-05-24 19:55:30|83123.2|83098.2|83124|83099|83125|83100|83122.8|83097.8|31
1621886140000|2021-05-24 19:55:40|83123.6|83098.6|83128.2|83103.2|83130.3|83105.3|83123.1|83098.1|35
1621886150000|2021-05-24 19:55:50|83127.4|83102.4|83128.6|83103.6|83129.9|83104.9|83127.4|83102.4|24
1621886160000|2021-05-24 19:56:00|83128.7|83103.7|83128.4|83103.4|83128.7|83103.7|83127.6|83102.6|17
1621886170000|2021-05-24 19:56:10|83128.9|83103.9|83128.1|83103.1|83129.3|83104.3|83127.6|83102.6|21
1621886180000|2021-05-24 19:56:20|83128.9|83103.9|83126|83101|83129.9|83104.9|83126|83101|35
1621886190000|2021-05-24 19:56:30|83126.1|83101.1|83128.4|83103.4|83128.4|83103.4|83123.6|83098.6|37
1621886200000|2021-05-24 19:56:40|83127.9|83102.9|83126.4|83101.4|83127.9|83102.9|83126.1|83101.1|21
1621886210000|2021-05-24 19:56:50|83125.6|83100.6|83125.5|83100.5|83127.3|83102.3|83124.7|83099.7|19
1621886220000|2021-05-24 19:57:00|83124.8|83099.8|83126.6|83101.6|83126.6|83101.6|83124.5|83099.5|25
1621886230000|2021-05-24 19:57:10|83126.3|83101.3|83120.2|83095.2|83126.4|83101.4|83119.4|83094.4|29
1621886240000|2021-05-24 19:57:20|83121.2|83096.2|83123.6|83098.6|83123.6|83098.6|83120.8|83095.8|33
1621886250000|2021-05-24 19:57:30|83123.9|83098.9|83124.3|83099.3|83124.5|83099.5|83120.1|83095.1|26
1621886260000|2021-05-24 19:57:40|83124.4|83099.4|83124.4|83099.4|83124.6|83099.6|83122.7|83097.7|22
1621886270000|2021-05-24 19:57:50|83124.7|83099.7|83121.7|83096.7|83125|83100|83121.6|83096.6|26
1621886280000|2021-05-24 19:58:00|83123.9|83098.9|83126.6|83101.6|83128.2|83103.2|83123.6|83098.6|43
1621886290000|2021-05-24 19:58:10|83127.3|83102.3|83122.9|83097.9|83128.5|83103.5|83120.9|83095.9|52
1621886300000|2021-05-24 19:58:20|83122.7|83097.7|83114.7|83089.7|83123.1|83098.1|83114.7|83089.7|53
1621886310000|2021-05-24 19:58:30|83115.8|83090.8|83112.9|83087.9|83115.8|83090.8|83105.8|83080.8|56
1621886320000|2021-05-24 19:58:40|83112.8|83087.8|83115.1|83090.1|83117.7|83092.7|83112.8|83087.8|41
1621886330000|2021-05-24 19:58:50|83111.5|83086.5|83117.8|83092.8|83120.1|83095.1|83111.5|83086.5|48
1621886340000|2021-05-24 19:59:00|83118.6|83093.6|83116.9|83091.9|83118.9|83093.9|83116.2|83091.2|35
1621886350000|2021-05-24 19:59:10|83117.2|83092.2|83113.3|83088.3|83117.5|83092.5|83113.3|83088.3|30
1621886360000|2021-05-24 19:59:20|83113.5|83088.5|83113.5|83088.5|83114|83089|83109.7|83084.7|35
1621886370000|2021-05-24 19:59:30|83112.9|83087.9|83111|83086|83114.9|83089.9|83111|83086|49
1621886380000|2021-05-24 19:59:40|83110.9|83085.9|83111.1|83086.1|83112.7|83087.7|83110.9|83085.9|31
1621886390000|2021-05-24 19:59:50|83111.4|83086.4|83111|83086|83113.2|83088.2|83107.1|83082.1|47
1621886400000|2021-05-24 20:00:00|83110.8|83085.8|83118.1|83093.1|83120.7|83095.7|83110.8|83085.8|52
1621886410000|2021-05-24 20:00:10|83117.6|83092.6|83120.3|83095.3|83121.5|83096.5|83116.6|83091.6|38
1621886420000|2021-05-24 20:00:20|83119.2|83094.2|83120.4|83095.4|83121.3|83096.3|83119.2|83094.2|37
1621886430000|2021-05-24 20:00:30|83121.2|83096.2|83120.9|83095.9|83121.2|83096.2|83120.1|83095.1|31
1621886440000|2021-05-24 20:00:40|83121|83096|83121.5|83096.5|83121.6|83096.6|83119.8|83094.8|19
1621886450000|2021-05-24 20:00:50|83121.4|83096.4|83117.6|83092.6|83122.4|83097.4|83117.1|83092.1|18
1621886460000|2021-05-24 20:01:00|83118.8|83093.8|83119.3|83094.3|83119.3|83094.3|83117.4|83092.4|16
1621886470000|2021-05-24 20:01:10|83118.9|83093.9|83104.3|83079.3|83122|83097|83104.3|83079.3|37
1621886480000|2021-05-24 20:01:20|83107|83082|83109.8|83084.8|83111.4|83086.4|83105.8|83080.8|27
1621886490000|2021-05-24 20:01:30|83109.3|83084.3|83115.3|83090.3|83115.8|83090.8|83109.3|83084.3|31
1621886500000|2021-05-24 20:01:40|83115.6|83090.6|83106.3|83081.3|83115.8|83090.8|83106.3|83081.3|21
1621886510000|2021-05-24 20:01:50|83107.5|83082.5|83105.1|83080.1|83110|83085|83103|83078|30
1621886520000|2021-05-24 20:02:00|83106.9|83081.9|83108|83083|83108.5|83083.5|83106.1|83081.1|28
1621886530000|2021-05-24 20:02:10|83106.8|83081.8|83111.4|83086.4|83112.1|83087.1|83101.3|83076.3|28
1621886540000|2021-05-24 20:02:20|83111.3|83086.3|83106.8|83081.8|83112.2|83087.2|83106.3|83081.3|29
1621886550000|2021-05-24 20:02:30|83108.4|83083.4|83106.9|83081.9|83108.6|83083.6|83104.9|83079.9|23
1621886560000|2021-05-24 20:02:40|83107.9|83082.9|83108.1|83083.1|83114.2|83089.2|83106.7|83081.7|33
1621886570000|2021-05-24 20:02:50|83106.9|83081.9|83099.1|83074.1|83107.1|83082.1|83097.3|83072.3|54
1621886580000|2021-05-24 20:03:00|83101.8|83076.8|83111.5|83086.5|83112.6|83087.6|83101.8|83076.8|42
1621886590000|2021-05-24 20:03:10|83111.9|83086.9|83112.4|83087.4|83112.4|83087.4|83109.1|83084.1|18
1621886600000|2021-05-24 20:03:20|83112.2|83087.2|83113.8|83088.8|83115.5|83090.5|83111.4|83086.4|25
1621886610000|2021-05-24 20:03:30|83114|83089|83116.2|83091.2|83117.7|83092.7|83113.2|83088.2|27
1621886620000|2021-05-24 20:03:40|83116|83091|83115|83090|83118.5|83093.5|83114.9|83089.9|21
1621886630000|2021-05-24 20:03:50|83116.4|83091.4|83118.9|83093.9|83120.7|83095.7|83114.7|83089.7|15
1621886640000|2021-05-24 20:04:00|83119.6|83094.6|83118.5|83093.5|83119.9|83094.9|83117|83092|21
1621886650000|2021-05-24 20:04:10|83117.4|83092.4|83118.4|83093.4|83118.6|83093.6|83116.4|83091.4|20
1621886660000|2021-05-24 20:04:20|83117.7|83092.7|83117.8|83092.8|83119.9|83094.9|83116.5|83091.5|19
1621886670000|2021-05-24 20:04:30|83116.9|83091.9|83119.7|83094.7|83120.1|83095.1|83113.6|83088.6|32
1621886680000|2021-05-24 20:04:40|83118.8|83093.8|83116.5|83091.5|83119.2|83094.2|83115.3|83090.3|17
1621886690000|2021-05-24 20:04:50|83117.3|83092.3|83118.3|83093.3|83119|83094|83115.3|83090.3|13
1621886700000|2021-05-24 20:05:00|83118.1|83093.1|83121.2|83096.2|83121.2|83096.2|83115.9|83090.9|10
1621886710000|2021-05-24 20:05:10|83119.7|83094.7|83116.9|83091.9|83119.7|83094.7|83115.6|83090.6|18
1621886720000|2021-05-24 20:05:20|83116.4|83091.4|83112|83087|83117|83092|83109.3|83084.3|27
1621886730000|2021-05-24 20:05:30|83111.8|83086.8|83112.7|83087.7|83112.7|83087.7|83109.3|83084.3|11
1621886740000|2021-05-24 20:05:40|83112.5|83087.5|83114.1|83089.1|83114.1|83089.1|83111.3|83086.3|11
1621886750000|2021-05-24 20:05:50|83114.2|83089.2|83113.1|83088.1|83114.2|83089.2|83112.9|83087.9|10
1621886760000|2021-05-24 20:06:00|83113.3|83088.3|83114.2|83089.2|83114.2|83089.2|83111.4|83086.4|15
1621886770000|2021-05-24 20:06:10|83113.5|83088.5|83111.9|83086.9|83113.5|83088.5|83111.5|83086.5|15
1621886780000|2021-05-24 20:06:20|83112.1|83087.1|83112.7|83087.7|83112.8|83087.8|83111.3|83086.3|15
1621886790000|2021-05-24 20:06:30|83112.9|83087.9|83109.1|83084.1|83112.9|83087.9|83108.5|83083.5|23
1621886800000|2021-05-24 20:06:40|83110.4|83085.4|83110.5|83085.5|83110.9|83085.9|83108.3|83083.3|23
1621886810000|2021-05-24 20:06:50|83110.4|83085.4|83109.7|83084.7|83112.2|83087.2|83109.4|83084.4|26
1621886820000|2021-05-24 20:07:00|83109.9|83084.9|83110.7|83085.7|83110.7|83085.7|83108.9|83083.9|9
1621886830000|2021-05-24 20:07:10|83110.6|83085.6|83109.8|83084.8|83110.6|83085.6|83109.6|83084.6|8
1621886840000|2021-05-24 20:07:20|83110|83085|83109.2|83084.2|83110.6|83085.6|83108.9|83083.9|35
1621886850000|2021-05-24 20:07:30|83109.3|83084.3|83109.1|83084.1|83109.3|83084.3|83106.8|83081.8|26
1621886860000|2021-05-24 20:07:40|83108.8|83083.8|83107.9|83082.9|83109.2|83084.2|83107.9|83082.9|19
1621886870000|2021-05-24 20:07:50|83108.5|83083.5|83108.4|83083.4|83108.9|83083.9|83108.3|83083.3|11
1621886880000|2021-05-24 20:08:00|83108.5|83083.5|83107|83082|83109.3|83084.3|83107|83082|14
1621886890000|2021-05-24 20:08:10|83107.1|83082.1|83107.8|83082.8|83108.5|83083.5|83107.1|83082.1|15
1621886900000|2021-05-24 20:08:20|83107.7|83082.7|83107.6|83082.6|83108.3|83083.3|83106.9|83081.9|14
1621886910000|2021-05-24 20:08:30|83107.3|83082.3|83107.7|83082.7|83107.9|83082.9|83106.7|83081.7|10
1621886920000|2021-05-24 20:08:40|83107.6|83082.6|83105.5|83080.5|83108.3|83083.3|83105.4|83080.4|19
1621886930000|2021-05-24 20:08:50|83105.8|83080.8|83106.9|83081.9|83106.9|83081.9|83105.3|83080.3|13
1621886940000|2021-05-24 20:09:00|83105.4|83080.4|83104.2|83079.2|83106.9|83081.9|83104.2|83079.2|18
1621886950000|2021-05-24 20:09:10|83104.8|83079.8|83107.1|83082.1|83107.8|83082.8|83104.8|83079.8|11
1621886960000|2021-05-24 20:09:20|83106.3|83081.3|83108.2|83083.2|83109.2|83084.2|83106.3|83081.3|20
1621886970000|2021-05-24 20:09:30|83108.3|83083.3|83109.5|83084.5|83109.7|83084.7|83108.3|83083.3|10
1621886980000|2021-05-24 20:09:40|83108.9|83083.9|83109.7|83084.7|83109.9|83084.9|83108.3|83083.3|10
1621886990000|2021-05-24 20:09:50|83108|83083|83107.5|83082.5|83108|83083|83107.3|83082.3|10
1621887000000|2021-05-24 20:10:00|83107.9|83082.9|83108|83083|83108.9|83083.9|83107.7|83082.7|17
1621887010000|2021-05-24 20:10:10|83108.5|83083.5|83111.4|83086.4|83113.3|83088.3|83107.9|83082.9|22
1621887020000|2021-05-24 20:10:20|83111|83086|83111.5|83086.5|83112.5|83087.5|83111|83086|7
1621887030000|2021-05-24 20:10:30|83111|83086|83115.5|83090.5|83117.1|83092.1|83111|83086|22
1621887040000|2021-05-24 20:10:40|83115.1|83090.1|83115.9|83090.9|83116.1|83091.1|83114.2|83089.2|26
1621887050000|2021-05-24 20:10:50|83116.1|83091.1|83117.3|83092.3|83117.4|83092.4|83114.8|83089.8|32
1621887060000|2021-05-24 20:11:00|83117.9|83092.9|83117.7|83092.7|83119.3|83094.3|83116.8|83091.8|24
1621887070000|2021-05-24 20:11:10|83117.9|83092.9|83119.1|83094.1|83119.5|83094.5|83117.9|83092.9|16
1621887080000|2021-05-24 20:11:20|83118.9|83093.9|83117.4|83092.4|83118.9|83093.9|83116.6|83091.6|24
1621887090000|2021-05-24 20:11:30|83116.7|83091.7|83117.6|83092.6|83118.2|83093.2|83115.5|83090.5|22
1621887100000|2021-05-24 20:11:40|83117.1|83092.1|83116.8|83091.8|83117.7|83092.7|83115.2|83090.2|22
1621887110000|2021-05-24 20:11:50|83117.4|83092.4|83116.1|83091.1|83117.5|83092.5|83115.7|83090.7|15
1621887120000|2021-05-24 20:12:00|83116.5|83091.5|83122.2|83097.2|83122.7|83097.7|83116.4|83091.4|33
1621887130000|2021-05-24 20:12:10|83121.6|83096.6|83121.8|83096.8|83123.8|83098.8|83121.2|83096.2|19
1621887140000|2021-05-24 20:12:20|83121.5|83096.5|83121.8|83096.8|83122.2|83097.2|83121.1|83096.1|15
1621887150000|2021-05-24 20:12:30|83121.2|83096.2|83119.4|83094.4|83122|83097|83119.2|83094.2|15
1621887160000|2021-05-24 20:12:40|83119.9|83094.9|83120.3|83095.3|83120.7|83095.7|83119.7|83094.7|8
1621887170000|2021-05-24 20:12:50|83120.5|83095.5|83121|83096|83121|83096|83120|83095|9
1621887180000|2021-05-24 20:13:00|83120.5|83095.5|83119.4|83094.4|83120.5|83095.5|83119.2|83094.2|8
1621887190000|2021-05-24 20:13:10|83119.9|83094.9|83119.7|83094.7|83121.5|83096.5|83119|83094|13
1621887200000|2021-05-24 20:13:20|83120|83095|83120.8|83095.8|83121|83096|83116.7|83091.7|19
1621887210000|2021-05-24 20:13:30|83120.2|83095.2|83121|83096|83123.2|83098.2|83117.9|83092.9|21
1621887220000|2021-05-24 20:13:40|83121.9|83096.9|83122.6|83097.6|83122.6|83097.6|83119.7|83094.7|11
1621887230000|2021-05-24 20:13:50|83122.1|83097.1|83122.4|83097.4|83123.3|83098.3|83121.9|83096.9|10
1621887240000|2021-05-24 20:14:00|83122.7|83097.7|83123.4|83098.4|83123.4|83098.4|83122.3|83097.3|10
1621887250000|2021-05-24 20:14:10|83124.6|83099.6|83124.5|83099.5|83126.1|83101.1|83124.2|83099.2|10
1621887260000|2021-05-24 20:14:20|83125.4|83100.4|83126.3|83101.3|83127.2|83102.2|83125.1|83100.1|11
1621887270000|2021-05-24 20:14:30|83126.2|83101.2|83124.6|83099.6|83127.2|83102.2|83123.9|83098.9|16
1621887280000|2021-05-24 20:14:40|83126.2|83101.2|83123.3|83098.3|83126.6|83101.6|83121.1|83096.1|20
1621887290000|2021-05-24 20:14:50|83121.5|83096.5|83122.2|83097.2|83123.9|83098.9|83121.5|83096.5|12
1621887300000|2021-05-24 20:15:00|83122.4|83097.4|83122.6|83097.6|83127.1|83102.1|83120.3|83095.3|37
1621887310000|2021-05-24 20:15:10|83122.2|83097.2|83120.9|83095.9|83124.5|83099.5|83120.9|83095.9|19
1621887320000|2021-05-24 20:15:20|83121.4|83096.4|83122.7|83097.7|83122.7|83097.7|83120.4|83095.4|17
1621887330000|2021-05-24 20:15:30|83122.4|83097.4|83122.2|83097.2|83122.4|83097.4|83120.9|83095.9|5
1621887340000|2021-05-24 20:15:40|83121.9|83096.9|83122.5|83097.5|83123.3|83098.3|83121.3|83096.3|7
1621887350000|2021-05-24 20:15:50|83120.5|83095.5|83120.9|83095.9|83121.5|83096.5|83120.5|83095.5|3
1621887360000|2021-05-24 20:16:00|83120.1|83095.1|83119.7|83094.7|83120.6|83095.6|83119.7|83094.7|8
1621887370000|2021-05-24 20:16:10|83120.1|83095.1|83120.5|83095.5|83120.6|83095.6|83119.5|83094.5|11
1621887380000|2021-05-24 20:16:20|83120.4|83095.4|83120|83095|83120.5|83095.5|83119.3|83094.3|19
1621887390000|2021-05-24 20:16:30|83120.6|83095.6|83122.2|83097.2|83122.2|83097.2|83118.8|83093.8|9
1621887400000|2021-05-24 20:16:40|83121.5|83096.5|83121.5|83096.5|83121.9|83096.9|83120.1|83095.1|14
1621887410000|2021-05-24 20:16:50|83121.7|83096.7|83119.6|83094.6|83121.7|83096.7|83119.6|83094.6|22
1621887420000|2021-05-24 20:17:00|83119.4|83094.4|83118.6|83093.6|83119.6|83094.6|83117.9|83092.9|9
1621887430000|2021-05-24 20:17:10|83118.7|83093.7|83119.4|83094.4|83119.4|83094.4|83118.3|83093.3|8
1621887440000|2021-05-24 20:17:20|83119.1|83094.1|83119.8|83094.8|83122|83097|83118.9|83093.9|11
1621887450000|2021-05-24 20:17:30|83120.1|83095.1|83120.3|83095.3|83120.6|83095.6|83120|83095|22
1621887460000|2021-05-24 20:17:40|83120.2|83095.2|83118|83093|83121.4|83096.4|83116.1|83091.1|29
1621887470000|2021-05-24 20:17:50|83118.5|83093.5|83120.1|83095.1|83120.1|83095.1|83118.1|83093.1|10
1621887480000|2021-05-24 20:18:00|83120|83095|83119.5|83094.5|83120.1|83095.1|83119.1|83094.1|10
1621887490000|2021-05-24 20:18:10|83119.6|83094.6|83121.1|83096.1|83121.6|83096.6|83119.6|83094.6|15
1621887500000|2021-05-24 20:18:20|83122.5|83097.5|83122|83097|83122.6|83097.6|83120.8|83095.8|18
1621887510000|2021-05-24 20:18:30|83122.1|83097.1|83121.7|83096.7|83122.1|83097.1|83121.4|83096.4|6
1621887520000|2021-05-24 20:18:40|83121.6|83096.6|83124.1|83099.1|83124.9|83099.9|83121.5|83096.5|29
1621887530000|2021-05-24 20:18:50|83123.9|83098.9|83123.1|83098.1|83124.4|83099.4|83121.3|83096.3|22
1621887540000|2021-05-24 20:19:00|83122.9|83097.9|83123|83098|83123.7|83098.7|83122.4|83097.4|22
1621887550000|2021-05-24 20:19:10|83122.8|83097.8|83122.9|83097.9|83123.3|83098.3|83122.5|83097.5|14
1621887560000|2021-05-24 20:19:20|83123.1|83098.1|83122.2|83097.2|83123.1|83098.1|83121.7|83096.7|6
1621887570000|2021-05-24 20:19:30|83121.9|83096.9|83143|83118|83145.7|83120.7|83121.9|83096.9|42
1621887580000|2021-05-24 20:19:40|83142.9|83117.9|83142.2|83117.2|83143.3|83118.3|83142|83117|24
1621887590000|2021-05-24 20:19:50|83141.7|83116.7|83142.6|83117.6|83142.8|83117.8|83141.5|83116.5|22
1621887600000|2021-05-24 20:20:00|83142.5|83117.5|83143.1|83118.1|83143.8|83118.8|83141.5|83116.5|16
1621887610000|2021-05-24 20:20:10|83143.2|83118.2|83142.9|83117.9|83144.3|83119.3|83142.2|83117.2|11
1621887620000|2021-05-24 20:20:20|83141.5|83116.5|83145.7|83120.7|83149|83124|83140.9|83115.9|24
1621887630000|2021-05-24 20:20:30|83145.9|83120.9|83148|83123|83148.8|83123.8|83145.4|83120.4|21
1621887640000|2021-05-24 20:20:40|83147.9|83122.9|83147|83122|83148.2|83123.2|83147|83122|9
1621887650000|2021-05-24 20:20:50|83146.7|83121.7|83147.4|83122.4|83147.8|83122.8|83143|83118|7
1621887660000|2021-05-24 20:21:00|83147|83122|83147.2|83122.2|83148.1|83123.1|83145.8|83120.8|9
1621887670000|2021-05-24 20:21:10|83146.9|83121.9|83147.8|83122.8|83149.8|83124.8|83145.9|83120.9|28
1621887680000|2021-05-24 20:21:20|83147|83122|83147.8|83122.8|83148.7|83123.7|83145.9|83120.9|14
1621887690000|2021-05-24 20:21:30|83147.7|83122.7|83148.3|83123.3|83148.3|83123.3|83147|83122|11
1621887700000|2021-05-24 20:21:40|83147.9|83122.9|83148.7|83123.7|83148.7|83123.7|83147.5|83122.5|15
1621887710000|2021-05-24 20:21:50|83148.4|83123.4|83148.3|83123.3|83149.1|83124.1|83146.9|83121.9|14
1621887720000|2021-05-24 20:22:00|83149.2|83124.2|83148.8|83123.8|83149.6|83124.6|83148.5|83123.5|14
1621887730000|2021-05-24 20:22:10|83147.5|83122.5|83148.2|83123.2|83149.2|83124.2|83147.5|83122.5|11
1621887740000|2021-05-24 20:22:20|83148.1|83123.1|83146.8|83121.8|83149.5|83124.5|83146.8|83121.8|15
1621887750000|2021-05-24 20:22:30|83146.1|83121.1|83147.6|83122.6|83147.7|83122.7|83146.1|83121.1|10
1621887760000|2021-05-24 20:22:40|83146.7|83121.7|83149.6|83124.6|83150.8|83125.8|83146.7|83121.7|9
1621887770000|2021-05-24 20:22:50|83150|83125|83147.4|83122.4|83150.4|83125.4|83147|83122|16
1621887780000|2021-05-24 20:23:00|83147.3|83122.3|83148|83123|83148.7|83123.7|83147.3|83122.3|10
1621887790000|2021-05-24 20:23:10|83147.9|83122.9|83150|83125|83150.7|83125.7|83147.9|83122.9|12
1621887800000|2021-05-24 20:23:20|83150.2|83125.2|83150.1|83125.1|83150.5|83125.5|83149|83124|19
1621887810000|2021-05-24 20:23:30|83147|83122|83148.2|83123.2|83150.5|83125.5|83146.8|83121.8|18
1621887820000|2021-05-24 20:23:40|83148.3|83123.3|83148.3|83123.3|83155.2|83130.2|83146.3|83121.3|11
1621887830000|2021-05-24 20:23:50|83148.1|83123.1|83147.7|83122.7|83149.5|83124.5|83147.2|83122.2|20
1621887840000|2021-05-24 20:24:00|83147.6|83122.6|83148|83123|83148.5|83123.5|83147.6|83122.6|7
1621887850000|2021-05-24 20:24:10|83147.8|83122.8|83146.1|83121.1|83148.4|83123.4|83146.1|83121.1|8
1621887860000|2021-05-24 20:24:20|83146.4|83121.4|83147.8|83122.8|83148.8|83123.8|83146.4|83121.4|13
1621887870000|2021-05-24 20:24:30|83147.4|83122.4|83146.5|83121.5|83148.2|83123.2|83146.2|83121.2|14
1621887880000|2021-05-24 20:24:40|83146|83121|83146.6|83121.6|83151|83126|83145.6|83120.6|15
1621887890000|2021-05-24 20:24:50|83146.5|83121.5|83149.7|83124.7|83149.7|83124.7|83146.5|83121.5|9
1621887900000|2021-05-24 20:25:00|83153.1|83128.1|83151.4|83126.4|83153.4|83128.4|83149.9|83124.9|32
1621887910000|2021-05-24 20:25:10|83151.3|83126.3|83153.1|83128.1|83153.5|83128.5|83150.9|83125.9|16
1621887920000|2021-05-24 20:25:20|83153|83128|83152.5|83127.5|83153|83128|83151.9|83126.9|8
1621887930000|2021-05-24 20:25:30|83152.3|83127.3|83152.2|83127.2|83154|83129|83151.4|83126.4|12
1621887940000|2021-05-24 20:25:40|83151.5|83126.5|83152|83127|83152.8|83127.8|83151|83126|14
1621887950000|2021-05-24 20:25:50|83151.7|83126.7|83151.6|83126.6|83152.8|83127.8|83151.1|83126.1|16
1621887960000|2021-05-24 20:26:00|83151.8|83126.8|83151|83126|83151.8|83126.8|83151|83126|19
1621887970000|2021-05-24 20:26:10|83150.6|83125.6|83150.9|83125.9|83152|83127|83150.6|83125.6|21
1621887980000|2021-05-24 20:26:20|83153.1|83128.1|83151.2|83126.2|83153.4|83128.4|83150.4|83125.4|23
1621887990000|2021-05-24 20:26:30|83150.9|83125.9|83152.4|83127.4|83153.4|83128.4|83150.6|83125.6|20
1621888000000|2021-05-24 20:26:40|83153.5|83128.5|83152.1|83127.1|83153.5|83128.5|83151.6|83126.6|11
1621888010000|2021-05-24 20:26:50|83152.2|83127.2|83151.9|83126.9|83152.3|83127.3|83151.7|83126.7|6
1621888020000|2021-05-24 20:27:00|83152.1|83127.1|83153.3|83128.3|83153.4|83128.4|83152|83127|11
1621888030000|2021-05-24 20:27:10|83153.9|83128.9|83153.4|83128.4|83153.9|83128.9|83153.4|83128.4|4
1621888040000|2021-05-24 20:27:20|83152.7|83127.7|83151|83126|83156.8|83131.8|83151|83126|13
1621888050000|2021-05-24 20:27:30|83152.3|83127.3|83154.8|83129.8|83155.2|83130.2|83152.3|83127.3|21
1621888060000|2021-05-24 20:27:40|83154.6|83129.6|83154.4|83129.4|83154.8|83129.8|83153.8|83128.8|19
1621888070000|2021-05-24 20:27:50|83154.3|83129.3|83154.4|83129.4|83154.6|83129.6|83153.9|83128.9|17
1621888080000|2021-05-24 20:28:00|83155.1|83130.1|83154.4|83129.4|83155.7|83130.7|83154.3|83129.3|20
1621888090000|2021-05-24 20:28:10|83154.5|83129.5|83154.6|83129.6|83155.2|83130.2|83154.3|83129.3|7
1621888100000|2021-05-24 20:28:20|83155|83130|83153.5|83128.5|83155.4|83130.4|83153.5|83128.5|8
1621888110000|2021-05-24 20:28:30|83154.1|83129.1|83145.6|83120.6|83154.2|83129.2|83145.3|83120.3|24
1621888120000|2021-05-24 20:28:40|83147.6|83122.6|83144.1|83119.1|83149|83124|83143.9|83118.9|24
1621888130000|2021-05-24 20:28:50|83145.5|83120.5|83144.3|83119.3|83146.9|83121.9|83142.6|83117.6|43
1621888140000|2021-05-24 20:29:00|83144.7|83119.7|83149.7|83124.7|83151.7|83126.7|83143.7|83118.7|54
1621888150000|2021-05-24 20:29:10|83149.5|83124.5|83147.9|83122.9|83151.2|83126.2|83147.8|83122.8|54
1621888160000|2021-05-24 20:29:20|83148|83123|83149.4|83124.4|83150|83125|83147.9|83122.9|16
1621888170000|2021-05-24 20:29:30|83148|83123|83150|83125|83150.4|83125.4|83148|83123|21
1621888180000|2021-05-24 20:29:40|83151.2|83126.2|83152.3|83127.3|83152.3|83127.3|83150.4|83125.4|20
1621888190000|2021-05-24 20:29:50|83152.6|83127.6|83163.4|83113.4|83163.6|83127.6|83151.1|83113.4|10
1621888200000|2021-05-24 20:30:00|83166.1|83116.1|83152.2|83127.2|83166.1|83127.5|83150.7|83115.5|34
1621888210000|2021-05-24 20:30:10|83152|83127|83153.2|83128.2|83156.4|83131.4|83151.9|83126.9|29
1621888220000|2021-05-24 20:30:20|83153.8|83128.8|83153|83128|83156.3|83131.3|83151.8|83126.8|22
1621888230000|2021-05-24 20:30:30|83152|83127|83152.6|83127.6|83156.1|83131.1|83152|83127|31
1621888240000|2021-05-24 20:30:40|83152.5|83127.5|83151.8|83126.8|83153.1|83128.1|83151.8|83126.8|13
1621888250000|2021-05-24 20:30:50|83153.9|83128.9|83152.7|83127.7|83154|83129|83150.8|83125.8|26
1621888260000|2021-05-24 20:31:00|83152.4|83127.4|83154.9|83129.9|83155.7|83130.7|83152.4|83127.4|35
1621888270000|2021-05-24 20:31:10|83154.3|83129.3|83155.4|83130.4|83156.7|83131.7|83152|83127|49
1621888280000|2021-05-24 20:31:20|83152.6|83127.6|83152.4|83127.4|83153.4|83128.4|83149.9|83124.9|41
1621888290000|2021-05-24 20:31:30|83152.3|83127.3|83148.4|83123.4|83152.3|83127.3|83148.4|83123.4|54
1621888300000|2021-05-24 20:31:40|83149.3|83124.3|83148.2|83123.2|83149.9|83124.9|83147|83122|47
1621888310000|2021-05-24 20:31:50|83148.3|83123.3|83149.3|83124.3|83149.8|83124.8|83148.1|83123.1|21
1621888320000|2021-05-24 20:32:00|83149.4|83124.4|83150.3|83125.3|83150.9|83125.9|83149.4|83124.4|16
1621888330000|2021-05-24 20:32:10|83149.7|83124.7|83151.5|83126.5|83152.4|83127.4|83147.5|83122.5|18
1621888340000|2021-05-24 20:32:20|83148.5|83123.5|83150.7|83125.7|83151.8|83126.8|83147.4|83122.4|24
1621888350000|2021-05-24 20:32:30|83150.6|83125.6|83149.3|83124.3|83150.6|83125.6|83148.1|83123.1|19
1621888360000|2021-05-24 20:32:40|83149.6|83124.6|83149.8|83124.8|83150.8|83125.8|83149.2|83124.2|15
1621888370000|2021-05-24 20:32:50|83151.1|83126.1|83150.7|83125.7|83152|83127|83147.7|83122.7|28
1621888380000|2021-05-24 20:33:00|83151.1|83126.1|83150|83125|83151.1|83126.1|83147.3|83122.3|26
1621888390000|2021-05-24 20:33:10|83150.9|83125.9|83151.8|83126.8|83152.6|83127.6|83147.2|83122.2|41
1621888400000|2021-05-24 20:33:20|83151.7|83126.7|83151.8|83126.8|83152.5|83127.5|83150.7|83125.7|34
1621888410000|2021-05-24 20:33:30|83151.4|83126.4|83152.8|83127.8|83152.9|83127.9|83150.6|83125.6|29
1621888420000|2021-05-24 20:33:40|83152.9|83127.9|83153.5|83128.5|83153.5|83128.5|83152|83127|18
1621888430000|2021-05-24 20:33:50|83153.3|83128.3|83152.8|83127.8|83154.8|83129.8|83152.1|83127.1|22
1621888440000|2021-05-24 20:34:00|83152.4|83127.4|83154.5|83129.5|83154.5|83129.5|83152.3|83127.3|35
1621888450000|2021-05-24 20:34:10|83154.4|83129.4|83150.5|83125.5|83154.4|83129.4|83150.5|83125.5|17
1621888460000|2021-05-24 20:34:20|83150.3|83125.3|83150.4|83125.4|83150.6|83125.6|83148.4|83123.4|31
1621888470000|2021-05-24 20:34:30|83150.3|83125.3|83149.8|83124.8|83150.4|83125.4|83149.3|83124.3|22
1621888480000|2021-05-24 20:34:40|83149.1|83124.1|83163.5|83113.5|83165.2|83125|83148.9|83111.8|32
1621888490000|2021-05-24 20:34:50|83163.4|83113.4|83163.4|83113.4|83164|83114|83162.6|83112.6|16
1621888500000|2021-05-24 20:35:00|83163.1|83113.1|83163.2|83113.2|83163.3|83113.3|83162.2|83112.2|23
1621888510000|2021-05-24 20:35:10|83163.4|83113.4|83163.2|83113.2|83164.8|83114.8|83162.6|83112.6|11
1621888520000|2021-05-24 20:35:20|83163.6|83113.6|83150.3|83125.3|83163.6|83125.7|83149|83113.6|6
1621888530000|2021-05-24 20:35:30|83151|83126|83150.9|83125.9|83151|83126|83150.6|83125.6|13
1621888540000|2021-05-24 20:35:40|83150.1|83125.1|83151.1|83126.1|83151.7|83126.7|83149.9|83124.9|19
1621888550000|2021-05-24 20:35:50|83151.4|83126.4|83152.2|83127.2|83152.5|83127.5|83150.2|83125.2|30
1621888560000|2021-05-24 20:36:00|83152.1|83127.1|83152.6|83127.6|83152.8|83127.8|83151.5|83126.5|26
1621888570000|2021-05-24 20:36:10|83152.3|83127.3|83153.1|83128.1|83154.5|83129.5|83150.3|83125.3|63
1621888580000|2021-05-24 20:36:20|83152.7|83127.7|83153.7|83128.7|83154.7|83129.7|83151.5|83126.5|52
1621888590000|2021-05-24 20:36:30|83153.3|83128.3|83152.8|83127.8|83154.7|83129.7|83152.1|83127.1|57
1621888600000|2021-05-24 20:36:40|83152.7|83127.7|83154|83129|83154.4|83129.4|83151.8|83126.8|55
1621888610000|2021-05-24 20:36:50|83153.8|83128.8|83150.7|83125.7|83154.5|83129.5|83150.1|83125.1|31
1621888620000|2021-05-24 20:37:00|83150.8|83125.8|83150|83125|83150.8|83125.8|83149.5|83124.5|7
1621900800000|2021-05-25 00:00:00|83187.5|83137.5|83194.7|83144.7|83194.8|83153|83176.7|83137.4|46
1621900810000|2021-05-25 00:00:10|83195.2|83145.2|83222.2|83172.2|83222.4|83172.4|83194.2|83144.2|49
1621900820000|2021-05-25 00:00:20|83222.7|83172.7|83221.2|83171.2|83226.6|83176.6|83219|83169|33
1621900830000|2021-05-25 00:00:30|83221.7|83171.7|83215.3|83165.3|83222.7|83172.7|83215.3|83165.3|47
1621900840000|2021-05-25 00:00:40|83216.4|83166.4|83213.2|83163.2|83217.1|83167.1|83211.8|83161.8|38
1621900850000|2021-05-25 00:00:50|83212.9|83162.9|83210.7|83160.7|83213.3|83163.3|83209.8|83159.8|40
1621900860000|2021-05-25 00:01:00|83210.6|83160.6|83210.5|83160.5|83212.4|83162.4|83207.1|83157.1|42
1621900870000|2021-05-25 00:01:10|83209.7|83159.7|83210.6|83160.6|83211.4|83161.4|83209|83159|18
1621900880000|2021-05-25 00:01:20|83209.9|83159.9|83209.5|83159.5|83210.6|83160.6|83209.2|83159.2|28
1621900890000|2021-05-25 00:01:30|83209.1|83159.1|83210.2|83160.2|83211|83161|83209|83159|20
1621900900000|2021-05-25 00:01:40|83209.6|83159.6|83211.4|83161.4|83211.4|83161.4|83209.4|83159.4|27
1621900910000|2021-05-25 00:01:50|83211.2|83161.2|83212.4|83162.4|83214.1|83164.1|83210.1|83160.1|29
1621900920000|2021-05-25 00:02:00|83212.5|83162.5|83215.6|83165.6|83215.8|83165.8|83212.5|83162.5|41
1621900930000|2021-05-25 00:02:10|83215.3|83165.3|83214.2|83164.2|83215.8|83165.8|83214|83164|23
1621900940000|2021-05-25 00:02:20|83214.3|83164.3|83218.8|83168.8|83219.2|83169.2|83214.3|83164.3|28
1621900950000|2021-05-25 00:02:30|83219.4|83169.4|83218.3|83168.3|83220.8|83170.8|83218.3|83168.3|21
1621900960000|2021-05-25 00:02:40|83218.7|83168.7|83215.9|83165.9|83218.9|83168.9|83214.4|83164.4|34
1621900970000|2021-05-25 00:02:50|83215.6|83165.6|83216.6|83166.6|83216.6|83166.6|83215.1|83165.1|15
1621900980000|2021-05-25 00:03:00|83216|83166|83217.1|83167.1|83217.5|83167.5|83215.1|83165.1|48
1621900990000|2021-05-25 00:03:10|83216.8|83166.8|83218.3|83168.3|83218.3|83168.3|83216.2|83166.2|29
1621901000000|2021-05-25 00:03:20|83218.5|83168.5|83223.1|83173.1|83224.3|83174.3|83217.2|83167.2|30
1621901010000|2021-05-25 00:03:30|83223.7|83173.7|83223.8|83173.8|83225.5|83175.5|83222.6|83172.6|25
1621901020000|2021-05-25 00:03:40|83224.3|83174.3|83222.1|83172.1|83224.4|83174.4|83221.8|83171.8|40
1621901030000|2021-05-25 00:03:50|83222.3|83172.3|83222.3|83172.3|83223|83173|83221.5|83171.5|34
1621901040000|2021-05-25 00:04:00|83222.4|83172.4|83225.4|83175.4|83225.6|83175.6|83222.3|83172.3|22
1621901050000|2021-05-25 00:04:10|83225.3|83175.3|83221.7|83171.7|83225.5|83175.5|83221.5|83171.5|23
1621901060000|2021-05-25 00:04:20|83221.8|83171.8|83221.4|83171.4|83222.3|83172.3|83219.8|83169.8|25
1621901070000|2021-05-25 00:04:30|83221.2|83171.2|83221.6|83171.6|83222.3|83172.3|83221.2|83171.2|16
1621901080000|2021-05-25 00:04:40|83221.7|83171.7|83219.5|83169.5|83222.3|83172.3|83219.5|83169.5|26
1621901090000|2021-05-25 00:04:50|83220.5|83170.5|83223.1|83173.1|83223.6|83173.6|83220.5|83170.5|47
1621901100000|2021-05-25 00:05:00|83222.9|83172.9|83223.8|83173.8|83223.8|83173.8|83222.5|83172.5|20
1621901110000|2021-05-25 00:05:10|83223.6|83173.6|83223.7|83173.7|83224.9|83174.9|83223.4|83173.4|19
1621901120000|2021-05-25 00:05:20|83223.3|83173.3|83223.9|83173.9|83226.1|83176.1|83223.1|83173.1|14
1621901130000|2021-05-25 00:05:30|83223.6|83173.6|83221.2|83171.2|83225.4|83175.4|83220.8|83170.8|34
1621901140000|2021-05-25 00:05:40|83220.7|83170.7|83220.3|83170.3|83222.6|83172.6|83218.2|83168.2|35
1621901150000|2021-05-25 00:05:50|83220.7|83170.7|83219.4|83169.4|83220.7|83170.7|83218.4|83168.4|17
1621901160000|2021-05-25 00:06:00|83219.3|83169.3|83218.1|83168.1|83219.4|83169.4|83216.9|83166.9|30
1621901170000|2021-05-25 00:06:10|83217.9|83167.9|83218.4|83168.4|83222|83172|83215.7|83165.7|18
1621901180000|2021-05-25 00:06:20|83218.2|83168.2|83217|83167|83218.8|83168.8|83215.9|83165.9|29
1621901190000|2021-05-25 00:06:30|83217.1|83167.1|83218.8|83168.8|83218.8|83180.1|83201|83162.9|41
1621901200000|2021-05-25 00:06:40|83220.8|83170.8|83217.2|83167.2|83221.9|83178.6|83203.3|83167.1|15
1621901210000|2021-05-25 00:06:50|83216.9|83166.9|83216.9|83166.9|83216.9|83166.9|83215.4|83165.4|21
1621901220000|2021-05-25 00:07:00|83217.3|83167.3|83216.3|83166.3|83217.3|83167.3|83214.4|83164.4|16
1621901230000|2021-05-25 00:07:10|83215.7|83165.7|83216.7|83166.7|83217.2|83167.2|83214.1|83164.1|13
1621901240000|2021-05-25 00:07:20|83216.8|83166.8|83212.2|83162.2|83216.8|83166.8|83210.2|83160.2|37
1621901250000|2021-05-25 00:07:30|83212.5|83162.5|83211.4|83161.4|83213.5|83163.5|83211.4|83161.4|24
1621901260000|2021-05-25 00:07:40|83211.2|83161.2|83194.7|83169.7|83211.2|83170.6|83194.4|83156.8|34
1621901270000|2021-05-25 00:07:50|83194.6|83169.6|83192.7|83167.7|83194.7|83169.7|83192.3|83167.3|28
1621901280000|2021-05-25 00:08:00|83193|83168|83195.2|83170.2|83195.8|83170.8|83192.9|83167.9|29
1621901290000|2021-05-25 00:08:10|83195.5|83170.5|83195.8|83170.8|83196.4|83171.4|83195|83170|13
1621901300000|2021-05-25 00:08:20|83195.5|83170.5|83195|83170|83196|83171|83194.7|83169.7|17
1621901310000|2021-05-25 00:08:30|83194.9|83169.9|83197|83172|83209.1|83172.3|83192.9|83158.1|23
1621901320000|2021-05-25 00:08:40|83197.8|83172.8|83210.5|83160.5|83210.5|83173.1|83194.4|83157.5|17
1621901330000|2021-05-25 00:08:50|83208|83158|83192|83167|83210.3|83171|83192|83157.9|33
1621901340000|2021-05-25 00:09:00|83192.2|83167.2|83196.1|83171.1|83196.6|83171.6|83191.8|83166.8|37
1621901350000|2021-05-25 00:09:10|83195.7|83170.7|83196|83171|83196.3|83171.3|83195.4|83170.4|13
1621901360000|2021-05-25 00:09:20|83195.7|83170.7|83195.7|83170.7|83195.8|83170.8|83193|83168|17
1621901370000|2021-05-25 00:09:30|83195.5|83170.5|83199.1|83174.1|83210.8|83174.3|83194.5|83159.6|33
1621901380000|2021-05-25 00:09:40|83198.9|83173.9|83195.8|83170.8|83199.2|83174.2|83195.8|83170.8|37
1621901390000|2021-05-25 00:09:50|83196.2|83171.2|83196|83171|83196.7|83171.7|83195.9|83170.9|22
1621901400000|2021-05-25 00:10:00|83196.2|83171.2|83198.9|83173.9|83199.7|83174.7|83196.2|83171.2|35
1621901410000|2021-05-25 00:10:10|83198.7|83173.7|83194.2|83169.2|83198.9|83173.9|83192.9|83167.9|39
1621901420000|2021-05-25 00:10:20|83195|83170|83193.2|83168.2|83195.1|83170.1|83193|83168|14
1621901430000|2021-05-25 00:10:30|83193.1|83168.1|83190.8|83165.8|83193.7|83168.7|83190.8|83165.8|23
1621901440000|2021-05-25 00:10:40|83190.9|83165.9|83191.1|83166.1|83192.1|83167.1|83190.6|83165.6|28
1621901450000|2021-05-25 00:10:50|83190.6|83165.6|83192.8|83167.8|83193|83168|83190.2|83165.2|21
1621901460000|2021-05-25 00:11:00|83192.9|83167.9|83193.2|83168.2|83193.2|83168.2|83192.5|83167.5|13
1621901470000|2021-05-25 00:11:10|83192.9|83167.9|83191.9|83166.9|83194.1|83169.1|83191.5|83166.5|16
1621901480000|2021-05-25 00:11:20|83192.3|83167.3|83193.1|83168.1|83194.4|83169.4|83191.9|83166.9|22
1621901490000|2021-05-25 00:11:30|83192.8|83167.8|83194.8|83169.8|83196|83171|83192.8|83167.8|32
1621901500000|2021-05-25 00:11:40|83194.2|83169.2|83193.7|83168.7|83194.7|83169.7|83193.2|83168.2|19
1621901510000|2021-05-25 00:11:50|83193.5|83168.5|83193.7|83168.7|83193.7|83168.7|83192.9|83167.9|14
1621901520000|2021-05-25 00:12:00|83193.9|83168.9|83192.7|83167.7|83194.3|83169.3|83191.3|83166.3|33
1621901530000|2021-05-25 00:12:10|83192.5|83167.5|83205.1|83155.1|83205.1|83168.6|83192|83154.5|31
1621901540000|2021-05-25 00:12:20|83204.9|83154.9|83205.4|83155.4|83205.5|83155.5|83204.8|83154.8|8
1621901550000|2021-05-25 00:12:30|83205.3|83155.3|83195.8|83170.8|83205.6|83170.8|83191.5|83155.3|14
1621901560000|2021-05-25 00:12:40|83195.9|83170.9|83196.5|83171.5|83199.5|83174.5|83195.8|83170.8|13
1621901570000|2021-05-25 00:12:50|83195.8|83170.8|83195.8|83170.8|83197.2|83172.2|83195.7|83170.7|9
1621901580000|2021-05-25 00:13:00|83195.6|83170.6|83193.1|83168.1|83195.9|83170.9|83193.1|83168.1|10
1621901590000|2021-05-25 00:13:10|83193.3|83168.3|83192.4|83167.4|83193.7|83168.7|83191.9|83166.9|25
1621901600000|2021-05-25 00:13:20|83192.7|83167.7|83192.1|83167.1|83192.7|83167.7|83192.1|83167.1|6
1621901610000|2021-05-25 00:13:30|83192.3|83167.3|83191.1|83166.1|83204.1|83168.1|83189.8|83154.1|30
1621901620000|2021-05-25 00:13:40|83190.8|83165.8|83191.2|83166.2|83191.6|83166.6|83190.1|83165.1|12
1621901630000|2021-05-25 00:13:50|83191.5|83166.5|83191.8|83166.8|83192.5|83167.5|83191.3|83166.3|17
1621901640000|2021-05-25 00:14:00|83191.1|83166.1|83190.4|83165.4|83193.6|83168.6|83189.9|83164.9|32
1621901650000|2021-05-25 00:14:10|83190.1|83165.1|83188.9|83163.9|83190.1|83165.1|83188.7|83163.7|15
1621901660000|2021-05-25 00:14:20|83189|83164|83189.4|83164.4|83190.2|83165.2|83188.2|83163.2|24
1621901670000|2021-05-25 00:14:30|83190.2|83165.2|83189.6|83164.6|83192.3|83167.3|83187.7|83162.7|41
1621901680000|2021-05-25 00:14:40|83189.3|83164.3|83188|83163|83190|83165|83187.4|83162.4|37
1621901690000|2021-05-25 00:14:50|83190.1|83165.1|83191.5|83166.5|83193.2|83168.2|83188.8|83163.8|33
1621901700000|2021-05-25 00:15:00|83191.3|83166.3|83191.2|83166.2|83192|83167|83188.8|83163.8|30
1621901710000|2021-05-25 00:15:10|83190.8|83165.8|83183|83158|83192.1|83167.1|83181.8|83156.8|50
1621901720000|2021-05-25 00:15:20|83183.2|83158.2|83186.8|83161.8|83186.9|83161.9|83183.2|83158.2|37
1621901730000|2021-05-25 00:15:30|83187|83162|83182.5|83157.5|83187|83162|83182.5|83157.5|30
1621901740000|2021-05-25 00:15:40|83183.4|83158.4|83183.2|83158.2|83183.9|83158.9|83183|83158|29
1621901750000|2021-05-25 00:15:50|83183.3|83158.3|83169|83144|83183.3|83158.3|83159.9|83134.9|40
1621901760000|2021-05-25 00:16:00|83169.5|83144.5|83164.2|83139.2|83171.3|83146.3|83163.9|83138.9|45
1621901770000|2021-05-25 00:16:10|83166.4|83141.4|83161.2|83136.2|83166.4|83141.4|83157.9|83132.9|42
1621901780000|2021-05-25 00:16:20|83161.1|83136.1|83179.7|83129.7|83180.7|83143.6|83159.5|83129.4|29
1621901790000|2021-05-25 00:16:30|83179.9|83129.9|83180.4|83130.4|83181.2|83131.2|83178.9|83128.9|18
1621901800000|2021-05-25 00:16:40|83180.2|83130.2|83168.4|83143.4|83180.2|83143.4|83166.4|83129.2|16
1621901810000|2021-05-25 00:16:50|83168.2|83143.2|83167.4|83142.4|83169.6|83144.6|83167.4|83142.4|18
1621901820000|2021-05-25 00:17:00|83167.9|83142.9|83169.7|83144.7|83170.3|83145.3|83166.8|83141.8|13
1621901830000|2021-05-25 00:17:10|83168.9|83143.9|83170.3|83145.3|83174.1|83149.1|83168.9|83143.9|35
1621901840000|2021-05-25 00:17:20|83169.9|83144.9|83169.9|83144.9|83171.4|83146.4|83169.8|83144.8|22
1621901850000|2021-05-25 00:17:30|83169.6|83144.6|83184.1|83134.1|83184.1|83145.3|83169.6|83134.1|9
1621901860000|2021-05-25 00:17:40|83183.8|83133.8|83175.4|83150.4|83183.8|83150.5|83172.5|83132.4|20
1621901870000|2021-05-25 00:17:50|83175|83150|83172.8|83147.8|83175.6|83150.6|83170|83145|27
1621901880000|2021-05-25 00:18:00|83172.1|83147.1|83174.3|83149.3|83174.8|83149.8|83171.2|83146.2|17
1621901890000|2021-05-25 00:18:10|83174.6|83149.6|83174.1|83149.1|83174.6|83149.6|83173.5|83148.5|8
1621901900000|2021-05-25 00:18:20|83173.8|83148.8|83181.4|83131.4|83181.9|83149.3|83165.7|83129.6|28
1621901910000|2021-05-25 00:18:30|83181.2|83131.2|83181|83131|83181.2|83142.9|83167.2|83129.8|16
1621901920000|2021-05-25 00:18:40|83181.1|83131.1|83167.1|83142.1|83181.1|83143.5|83167.1|83130.6|24
1621901930000|2021-05-25 00:18:50|83167.7|83142.7|83166.8|83141.8|83168.4|83143.4|83166.8|83141.8|16
1621901940000|2021-05-25 00:19:00|83166.9|83141.9|83164.7|83139.7|83168|83143|83163.7|83138.7|23
1621901950000|2021-05-25 00:19:10|83165.3|83140.3|83172.1|83122.1|83173.8|83140.3|83159.8|83122.1|35
1621901960000|2021-05-25 00:19:20|83172.2|83122.2|83156.9|83131.9|83172.2|83133.8|83155.7|83118.3|26
1621901970000|2021-05-25 00:19:30|83156.5|83131.5|83157.9|83132.9|83158.9|83133.9|83156.5|83131.5|12
1621901980000|2021-05-25 00:19:40|83157.6|83132.6|83157.5|83132.5|83158.4|83133.4|83156.7|83131.7|22
1621901990000|2021-05-25 00:19:50|83157.1|83132.1|83156.4|83131.4|83159.4|83134.4|83155.8|83130.8|22
1621902000000|2021-05-25 00:20:00|83156.2|83131.2|83155.8|83130.8|83156.3|83131.3|83154.1|83129.1|25
1621902010000|2021-05-25 00:20:10|83155.3|83130.3|83170.1|83120.1|83170.1|83132.2|83153.9|83119.7|17
1621902020000|2021-05-25 00:20:20|83169.9|83119.9|83157.2|83132.2|83170.2|83133.4|83155.8|83118.1|35
1621902030000|2021-05-25 00:20:30|83157.8|83132.8|83156|83131|83158.4|83133.4|83154.7|83129.7|19
1621902040000|2021-05-25 00:20:40|83156.1|83131.1|83158.2|83133.2|83168.8|83133.2|83154.8|83117.5|24
1621902050000|2021-05-25 00:20:50|83155.8|83130.8|83156|83131|83158.4|83133.4|83155.4|83130.4|24
1621902060000|2021-05-25 00:21:00|83157|83132|83159.7|83134.7|83160.2|83135.2|83155.7|83130.7|41
1621902070000|2021-05-25 00:21:10|83159.9|83134.9|83165.6|83140.6|83178.5|83142.5|83159.9|83126.7|25
1621902080000|2021-05-25 00:21:20|83165.1|83140.1|83166|83141|83166.5|83141.5|83163.8|83138.8|26
1621902090000|2021-05-25 00:21:30|83165.9|83140.9|83162.5|83137.5|83166|83141|83162.5|83137.5|12
1621902100000|2021-05-25 00:21:40|83159.8|83134.8|83161.2|83136.2|83163.9|83138.9|83159.8|83134.8|34
1621902110000|2021-05-25 00:21:50|83161.7|83136.7|83171.4|83146.4|83171.6|83146.6|83161.3|83136.3|38
1621902120000|2021-05-25 00:22:00|83171.6|83146.6|83170.3|83145.3|83171.6|83146.6|83169|83144|41
1621902130000|2021-05-25 00:22:10|83170.2|83145.2|83171.2|83146.2|83172|83147|83170.1|83145.1|33
1621902140000|2021-05-25 00:22:20|83171.3|83146.3|83171.4|83146.4|83171.6|83146.6|83170.8|83145.8|20
1621902150000|2021-05-25 00:22:30|83171.1|83146.1|83172.6|83147.6|83174.3|83149.3|83171.1|83146.1|23
1621902160000|2021-05-25 00:22:40|83173.2|83148.2|83188.9|83138.9|83189.8|83151.9|83172.6|83136.8|36
1621902170000|2021-05-25 00:22:50|83189.1|83139.1|83175.7|83150.7|83189.1|83151.3|83174.2|83138.8|21
1621902180000|2021-05-25 00:23:00|83175.9|83150.9|83177.3|83152.3|83177.5|83152.5|83175.2|83150.2|26
1621902190000|2021-05-25 00:23:10|83177.2|83152.2|83176.5|83151.5|83177.5|83152.5|83176.4|83151.4|20
1621902200000|2021-05-25 00:23:20|83177|83152|83178.3|83153.3|83178.4|83153.4|83176.4|83151.4|11
1621902210000|2021-05-25 00:23:30|83177.9|83152.9|83178.6|83153.6|83178.6|83153.6|83177.6|83152.6|25
1621902220000|2021-05-25 00:23:40|83178|83153|83177.5|83152.5|83178.4|83153.4|83176.1|83151.1|22
1621902230000|2021-05-25 00:23:50|83177.8|83152.8|83175.7|83150.7|83177.8|83152.8|83174.6|83149.6|25
1621902240000|2021-05-25 00:24:00|83175.6|83150.6|83176.8|83151.8|83177|83152|83175.6|83150.6|18
1621902250000|2021-05-25 00:24:10|83174.6|83149.6|83175.1|83150.1|83175.6|83150.6|83174.6|83149.6|21
1621902260000|2021-05-25 00:24:20|83175.4|83150.4|83178.5|83153.5|83178.5|83153.5|83175.2|83150.2|28
1621902270000|2021-05-25 00:24:30|83178.8|83153.8|83178.7|83153.7|83179.1|83154.1|83177.4|83152.4|23
1621902280000|2021-05-25 00:24:40|83178.8|83153.8|83176.9|83151.9|83179|83154|83176.8|83151.8|31
1621902290000|2021-05-25 00:24:50|83177|83152|83181.4|83156.4|83181.4|83156.4|83176.6|83151.6|27
1621902300000|2021-05-25 00:25:00|83181.5|83156.5|83181.5|83156.5|83182.3|83157.3|83181.1|83156.1|32
1621902310000|2021-05-25 00:25:10|83181.4|83156.4|83180.2|83155.2|83181.4|83156.4|83179.7|83154.7|13
1621902320000|2021-05-25 00:25:20|83180.1|83155.1|83181.1|83156.1|83181.1|83156.1|83178.6|83153.6|23
1621902330000|2021-05-25 00:25:30|83181.4|83156.4|83181.9|83156.9|83181.9|83156.9|83180.7|83155.7|21
1621902340000|2021-05-25 00:25:40|83182.1|83157.1|83181.4|83156.4|83182.6|83157.6|83181.4|83156.4|18
1621902350000|2021-05-25 00:25:50|83181.5|83156.5|83186.9|83161.9|83186.9|83161.9|83180.2|83155.2|30
1621902360000|2021-05-25 00:26:00|83187.8|83162.8|83193.4|83168.4|83202.8|83168.5|83187.1|83151.3|48
1621902370000|2021-05-25 00:26:10|83193.8|83168.8|83191.5|83166.5|83195.3|83170.3|83190.9|83165.9|38
1621902380000|2021-05-25 00:26:20|83191.3|83166.3|83189.7|83164.7|83192.6|83167.6|83189.7|83164.7|44
1621902390000|2021-05-25 00:26:30|83189.3|83164.3|83187.2|83162.2|83189.3|83164.3|83186.4|83161.4|31
1621902400000|2021-05-25 00:26:40|83186.9|83161.9|83186.8|83161.8|83188.4|83163.4|83186.7|83161.7|21
1621902410000|2021-05-25 00:26:50|83186.6|83161.6|83187.3|83162.3|83187.7|83162.7|83185.8|83160.8|14
1621902420000|2021-05-25 00:27:00|83187.8|83162.8|83184.3|83159.3|83187.8|83162.8|83182.3|83157.3|32
1621902430000|2021-05-25 00:27:10|83184|83159|83183.9|83158.9|83184.2|83159.2|83182.1|83157.1|18
1621902440000|2021-05-25 00:27:20|83184.1|83159.1|83184.3|83159.3|83184.3|83159.3|83183.2|83158.2|7
1621902450000|2021-05-25 00:27:30|83184.5|83159.5|83184.4|83159.4|83184.5|83159.5|83182.9|83157.9|10
1621902460000|2021-05-25 00:27:40|83184.5|83159.5|83182.4|83157.4|83184.6|83159.6|83181.8|83156.8|28
1621902470000|2021-05-25 00:27:50|83180.7|83155.7|83181.8|83156.8|83184.1|83159.1|83180.7|83155.7|31
1621902480000|2021-05-25 00:28:00|83181|83156|83185.1|83160.1|83187.2|83162.2|83180.8|83155.8|31
1621902490000|2021-05-25 00:28:10|83184.6|83159.6|83188|83163|83188.4|83163.4|83184.6|83159.6|29
1621902500000|2021-05-25 00:28:20|83187.9|83162.9|83189|83164|83189.1|83164.1|83187|83162|26
1621902510000|2021-05-25 00:28:30|83188.8|83163.8|83186.1|83161.1|83188.8|83163.8|83186.1|83161.1|21
1621902520000|2021-05-25 00:28:40|83186.9|83161.9|83186.7|83161.7|83187.1|83162.1|83185.9|83160.9|17
1621902530000|2021-05-25 00:28:50|83186.1|83161.1|83186.2|83161.2|83187.8|83162.8|83182.3|83157.3|28
1621902540000|2021-05-25 00:29:00|83186.3|83161.3|83186.6|83161.6|83187.1|83162.1|83185.8|83160.8|12
1621902550000|2021-05-25 00:29:10|83187|83162|83185.8|83160.8|83187|83162|83184.6|83159.6|33
1621902560000|2021-05-25 00:29:20|83186.1|83161.1|83182|83157|83186.3|83161.3|83178.9|83153.9|31
1621902570000|2021-05-25 00:29:30|83181.3|83156.3|83182.6|83157.6|83185.9|83160.9|83180.9|83155.9|25
1621902580000|2021-05-25 00:29:40|83197|83147|83182.9|83157.9|83197|83160.9|83182.7|83146.9|24
1621902590000|2021-05-25 00:29:50|83183.3|83158.3|83182.5|83157.5|83183.3|83158.3|83180.8|83155.8|20
1621902600000|2021-05-25 00:30:00|83182.3|83157.3|83183.6|83158.6|83183.8|83158.8|83182.2|83157.2|26
1621902610000|2021-05-25 00:30:10|83183.5|83158.5|83178|83153|83183.5|83158.5|83176.6|83151.6|20
1621902620000|2021-05-25 00:30:20|83178.7|83153.7|83180.9|83155.9|83181.2|83156.2|83177.7|83152.7|17
1621902630000|2021-05-25 00:30:30|83180.3|83155.3|83181.4|83156.4|83181.8|83156.8|83179|83154|26
1621902640000|2021-05-25 00:30:40|83181.7|83156.7|83181.2|83156.2|83182.7|83157.7|83180.8|83155.8|29
1621902650000|2021-05-25 00:30:50|83181.6|83156.6|83182|83157|83194.8|83158.4|83181.6|83143.8|20
1621902660000|2021-05-25 00:31:00|83182.8|83157.8|83180.9|83155.9|83195.7|83158.3|83180.5|83142.7|32
1621902670000|2021-05-25 00:31:10|83181|83156|83180.9|83155.9|83182.3|83157.3|83179.6|83154.6|40
1621902680000|2021-05-25 00:31:20|83181.3|83156.3|83183.4|83158.4|83183.6|83158.6|83180.5|83155.5|22
1621902690000|2021-05-25 00:31:30|83183.6|83158.6|83182|83157|83184|83159|83182|83157|22
1621902700000|2021-05-25 00:31:40|83182.2|83157.2|83181.5|83156.5|83183|83158|83180.9|83155.9|21
1621902710000|2021-05-25 00:31:50|83181.8|83156.8|83181.5|83156.5|83182.5|83157.5|83181|83156|21
1621902720000|2021-05-25 00:32:00|83183.5|83158.5|83186|83161|83186.4|83161.4|83182.7|83157.7|24
1621902730000|2021-05-25 00:32:10|83185.5|83160.5|83183.8|83158.8|83185.5|83160.5|83183.5|83158.5|26
1621902740000|2021-05-25 00:32:20|83184.8|83159.8|83183.5|83158.5|83185.4|83160.4|83183.5|83158.5|17
1621902750000|2021-05-25 00:32:30|83183.4|83158.4|83184.8|83159.8|83185|83160|83183.4|83158.4|20
1621902760000|2021-05-25 00:32:40|83184.9|83159.9|83187.6|83162.6|83200.9|83163.9|83184.8|83150.4|24
1621902770000|2021-05-25 00:32:50|83187.9|83162.9|83186|83161|83189.3|83164.3|83185.8|83160.8|20
1621902780000|2021-05-25 00:33:00|83186.3|83161.3|83184.8|83159.8|83186.3|83161.3|83184.5|83159.5|13
1621902790000|2021-05-25 00:33:10|83184.7|83159.7|83179.9|83154.9|83185.3|83160.3|83179.6|83154.6|16
1621902800000|2021-05-25 00:33:20|83181.5|83156.5|83182|83157|83182.7|83157.7|83180.3|83155.3|24
1621902810000|2021-05-25 00:33:30|83182.1|83157.1|83184.3|83159.3|83184.3|83159.3|83180.9|83155.9|35
1621902820000|2021-05-25 00:33:40|83184.4|83159.4|83184.8|83159.8|83184.8|83159.8|83182.9|83157.9|25
1621902830000|2021-05-25 00:33:50|83184.4|83159.4|83198|83148|83198|83160.4|83183.1|83146.9|14
1621902840000|2021-05-25 00:34:00|83198.6|83148.6|83184.7|83159.7|83198.6|83160|83183.8|83148.6|15
1621902850000|2021-05-25 00:34:10|83184.4|83159.4|83183.9|83158.9|83185|83160|83183.8|83158.8|29
1621902860000|2021-05-25 00:34:20|83183.7|83158.7|83184|83159|83184.7|83159.7|83183.5|83158.5|10
1621902870000|2021-05-25 00:34:30|83183.7|83158.7|83185|83160|83185.4|83160.4|83183.7|83158.7|18
1621902880000|2021-05-25 00:34:40|83185.2|83160.2|83184|83159|83185.6|83160.6|83184|83159|17
1621902890000|2021-05-25 00:34:50|83183.5|83158.5|83184|83159|83186.9|83161.9|83181.8|83156.8|36
1621902900000|2021-05-25 00:35:00|83183.2|83158.2|83183.7|83158.7|83184.7|83159.7|83182.7|83157.7|36
1621902910000|2021-05-25 00:35:10|83184|83159|83181.6|83156.6|83184.1|83159.1|83180.6|83155.6|34
1621902920000|2021-05-25 00:35:20|83181.5|83156.5|83182.3|83157.3|83182.3|83157.3|83181.2|83156.2|30
1621902930000|2021-05-25 00:35:30|83181.8|83156.8|83180.7|83155.7|83181.8|83156.8|83180.5|83155.5|27
1621902940000|2021-05-25 00:35:40|83180.5|83155.5|83183.9|83158.9|83184.9|83159.9|83179.9|83154.9|28
1621902950000|2021-05-25 00:35:50|83183.7|83158.7|83179.9|83154.9|83183.7|83158.7|83179.9|83154.9|16
1621902960000|2021-05-25 00:36:00|83180.3|83155.3|83180.6|83155.6|83182.9|83157.9|83180.3|83155.3|11
1621902970000|2021-05-25 00:36:10|83181|83156|83181.4|83156.4|83182.3|83157.3|83180|83155|15
1621902980000|2021-05-25 00:36:20|83182|83157|83182.1|83157.1|83183|83158|83181.5|83156.5|25
1621902990000|2021-05-25 00:36:30|83181.8|83156.8|83184|83159|83185.6|83160.6|83181.8|83156.8|33
1621903000000|2021-05-25 00:36:40|83184.4|83159.4|83187.6|83162.6|83187.6|83162.6|83183.3|83158.3|21
1621903010000|2021-05-25 00:36:50|83187.8|83162.8|83187.6|83162.6|83188|83163|83187.5|83162.5|16
1621903020000|2021-05-25 00:37:00|83187.5|83162.5|83188.3|83163.3|83188.7|83163.7|83187.5|83162.5|17
1621903030000|2021-05-25 00:37:10|83187.9|83162.9|83185|83160|83187.9|83162.9|83185|83160|19
1621903040000|2021-05-25 00:37:20|83185.6|83160.6|83181.8|83156.8|83185.6|83160.6|83178.6|83153.6|17
1621903050000|2021-05-25 00:37:30|83185.4|83160.4|83184.3|83159.3|83185.4|83160.4|83183.6|83158.6|12
1621903060000|2021-05-25 00:37:40|83184.8|83159.8|83180|83155|83184.8|83159.8|83180|83155|21
1621903070000|2021-05-25 00:37:50|83179.9|83154.9|83178.5|83153.5|83181.3|83156.3|83177.6|83152.6|30
1621903080000|2021-05-25 00:38:00|83178.2|83153.2|83176.8|83151.8|83178.7|83153.7|83176.8|83151.8|33
1621903090000|2021-05-25 00:38:10|83177.2|83152.2|83178.4|83153.4|83178.4|83153.4|83176.4|83151.4|16
1621903100000|2021-05-25 00:38:20|83178.5|83153.5|83177.7|83152.7|83178.7|83153.7|83177.4|83152.4|15
1621903110000|2021-05-25 00:38:30|83177.3|83152.3|83179.2|83154.2|83179.4|83154.4|83177|83152|31
1621903120000|2021-05-25 00:38:40|83179.1|83154.1|83180.4|83155.4|83182.9|83157.9|83177.8|83152.8|22
1621903130000|2021-05-25 00:38:50|83180.5|83155.5|83184.6|83159.6|83185.5|83160.5|83180|83155|22
1621903140000|2021-05-25 00:39:00|83184.9|83159.9|83184.7|83159.7|83185.4|83160.4|83184.3|83159.3|25
1621903150000|2021-05-25 00:39:10|83184.6|83159.6|83183.3|83158.3|83185.1|83160.1|83182.6|83157.6|33
1621903160000|2021-05-25 00:39:20|83183.6|83158.6|83175.8|83150.8|83189.5|83158.6|83174.1|83139.5|45
1621903170000|2021-05-25 00:39:30|83175.6|83150.6|83170.6|83145.6|83175.6|83150.6|83169.3|83144.3|41
1621903180000|2021-05-25 00:39:40|83170|83145|83168.8|83143.8|83170|83145|83166.2|83141.2|35
1621903190000|2021-05-25 00:39:50|83169|83144|83167.6|83142.6|83169.3|83144.3|83167.1|83142.1|31
1621903200000|2021-05-25 00:40:00|83167.7|83142.7|83169.6|83144.6|83169.6|83144.6|83166.9|83141.9|12
1621903210000|2021-05-25 00:40:10|83171.4|83146.4|83170.8|83145.8|83172|83147|83170.3|83145.3|11
1621903220000|2021-05-25 00:40:20|83170.6|83145.6|83169.7|83144.7|83170.9|83145.9|83169.6|83144.6|9
1621903230000|2021-05-25 00:40:30|83170.9|83145.9|83171.2|83146.2|83172.4|83147.4|83170.9|83145.9|19
1621903240000|2021-05-25 00:40:40|83171.9|83146.9|83170.5|83145.5|83172.1|83147.1|83170.5|83145.5|28
1621903250000|2021-05-25 00:40:50|83170.6|83145.6|83170.5|83145.5|83170.8|83145.8|83168.3|83143.3|24
1621903260000|2021-05-25 00:41:00|83170|83145|83162.1|83137.1|83170|83145|83162|83137|31
1621903270000|2021-05-25 00:41:10|83162.3|83137.3|83161.8|83136.8|83163|83138|83161.8|83136.8|21
1621903280000|2021-05-25 00:41:20|83162.1|83137.1|83161.5|83136.5|83162.5|83137.5|83161.2|83136.2|18
1621903290000|2021-05-25 00:41:30|83161.8|83136.8|83162.2|83137.2|83162.7|83137.7|83161.7|83136.7|21
1621903300000|2021-05-25 00:41:40|83162.5|83137.5|83161.9|83136.9|83163.6|83138.6|83161.9|83136.9|13
1621903310000|2021-05-25 00:41:50|83162.5|83137.5|83161.7|83136.7|83162.9|83137.9|83161.5|83136.5|14
1621903320000|2021-05-25 00:42:00|83161.5|83136.5|83165.7|83140.7|83165.7|83140.7|83160|83135|32
1621903330000|2021-05-25 00:42:10|83165.6|83140.6|83163.5|83138.5|83165.9|83140.9|83163.2|83138.2|28
1621903340000|2021-05-25 00:42:20|83163.7|83138.7|83162.4|83137.4|83163.8|83138.8|83162|83137|11
1621903350000|2021-05-25 00:42:30|83162.5|83137.5|83164.6|83139.6|83176.4|83140.5|83162.5|83124.1|17
1621903360000|2021-05-25 00:42:40|83165|83140|83163.2|83138.2|83165.1|83140.1|83163|83138|12
1621903370000|2021-05-25 00:42:50|83163.1|83138.1|83162.4|83137.4|83163.1|83138.1|83162.3|83137.3|7
1621903380000|2021-05-25 00:43:00|83163.2|83138.2|83162.8|83137.8|83163.6|83138.6|83162.2|83137.2|19
1621903390000|2021-05-25 00:43:10|83163.1|83138.1|83162.4|83137.4|83163.1|83138.1|83161.9|83136.9|8
1621903400000|2021-05-25 00:43:20|83162.5|83137.5|83178.6|83128.6|83178.6|83141.2|83162|83127.2|13
1621903410000|2021-05-25 00:43:30|83178.7|83128.7|83164.8|83139.8|83178.7|83140.6|83162.9|83127.5|27
1621903420000|2021-05-25 00:43:40|83164.4|83139.4|83165.1|83140.1|83165.8|83140.8|83163.9|83138.9|34
1621903430000|2021-05-25 00:43:50|83164.9|83139.9|83166.6|83141.6|83167.1|83142.1|83164.6|83139.6|22
1621903440000|2021-05-25 00:44:00|83167.1|83142.1|83167.8|83142.8|83167.8|83142.8|83166.5|83141.5|6
1621903450000|2021-05-25 00:44:10|83166.9|83141.9|83167.5|83142.5|83167.9|83142.9|83166.9|83141.9|22
1621903460000|2021-05-25 00:44:20|83167.6|83142.6|83163|83138|83169.5|83144.5|83162.2|83137.2|35
1621903470000|2021-05-25 00:44:30|83163.3|83138.3|83163.5|83138.5|83164.1|83139.1|83162.7|83137.7|30
1621903480000|2021-05-25 00:44:40|83163.4|83138.4|83163.1|83138.1|83163.8|83138.8|83162.3|83137.3|25
1621903490000|2021-05-25 00:44:50|83163.8|83138.8|83163.3|83138.3|83164|83139|83162.4|83137.4|16
1621903500000|2021-05-25 00:45:00|83163.5|83138.5|83164.4|83139.4|83165.3|83140.3|83161.9|83136.9|36
1621903510000|2021-05-25 00:45:10|83165.1|83140.1|83160.1|83135.1|83165.1|83140.1|83159.2|83134.2|37
1621903520000|2021-05-25 00:45:20|83160|83135|83159.8|83134.8|83161.8|83136.8|83159.7|83134.7|26
1621903530000|2021-05-25 00:45:30|83159.9|83134.9|83159.9|83134.9|83160.1|83135.1|83159.5|83134.5|19
1621903540000|2021-05-25 00:45:40|83159.8|83134.8|83161.3|83136.3|83161.8|83136.8|83159.8|83134.8|21
1621903550000|2021-05-25 00:45:50|83161.1|83136.1|83160.6|83135.6|83162.4|83137.4|83160.6|83135.6|26
1621903560000|2021-05-25 00:46:00|83160.4|83135.4|83161.3|83136.3|83161.7|83136.7|83160|83135|33
1621903570000|2021-05-25 00:46:10|83161.5|83136.5|83169|83144|83181.3|83144|83161.4|83128.9|28
1621903580000|2021-05-25 00:46:20|83168.1|83143.1|83166.8|83141.8|83168.8|83143.8|83165.9|83140.9|43
1621903590000|2021-05-25 00:46:30|83167|83142|83164.7|83139.7|83167.5|83142.5|83164.2|83139.2|26
1621903600000|2021-05-25 00:46:40|83164.6|83139.6|83166.4|83141.4|83166.6|83141.6|83163.1|83138.1|25
1621903610000|2021-05-25 00:46:50|83166|83141|83164.9|83139.9|83166.4|83141.4|83164.1|83139.1|22
1621903620000|2021-05-25 00:47:00|83164.8|83139.8|83164.7|83139.7|83165.1|83140.1|83164.5|83139.5|15
1621903630000|2021-05-25 00:47:10|83165.2|83140.2|83164|83139|83165.5|83140.5|83163.8|83138.8|20
1621903640000|2021-05-25 00:47:20|83164.8|83139.8|83166.2|83141.2|83166.3|83141.3|83163.3|83138.3|20
1621903650000|2021-05-25 00:47:30|83166.1|83141.1|83168.8|83143.8|83169.6|83144.6|83165.8|83140.8|24
1621903660000|2021-05-25 00:47:40|83168.2|83143.2|83169.9|83144.9|83169.9|83144.9|83167.4|83142.4|39
1621903670000|2021-05-25 00:47:50|83169.5|83144.5|83168|83143|83169.9|83144.9|83167.5|83142.5|36
1621903680000|2021-05-25 00:48:00|83168.1|83143.1|83167.5|83142.5|83169.8|83144.8|83166.9|83141.9|39
1621903690000|2021-05-25 00:48:10|83167.7|83142.7|83168|83143|83168.8|83143.8|83166.7|83141.7|29
1621903700000|2021-05-25 00:48:20|83167.3|83142.3|83168.4|83143.4|83169.1|83144.1|83167.1|83142.1|29
1621903710000|2021-05-25 00:48:30|83168.9|83143.9|83168.7|83143.7|83168.9|83143.9|83167.6|83142.6|22
1621903720000|2021-05-25 00:48:40|83168.8|83143.8|83169.7|83144.7|83169.7|83144.7|83167.9|83142.9|29
1621903730000|2021-05-25 00:48:50|83169.2|83144.2|83168.2|83143.2|83169.2|83144.2|83167.6|83142.6|20
1621903740000|2021-05-25 00:49:00|83168|83143|83168.3|83143.3|83169.3|83144.3|83166.9|83141.9|36
1621903750000|2021-05-25 00:49:10|83169.5|83144.5|83169.1|83144.1|83169.8|83144.8|83167.2|83142.2|31
1621903760000|2021-05-25 00:49:20|83169|83144|83168.4|83143.4|83170.2|83145.2|83167.9|83142.9|42
1621903770000|2021-05-25 00:49:30|83168.7|83143.7|83168.7|83143.7|83169.2|83144.2|83167.7|83142.7|12
1621903780000|2021-05-25 00:49:40|83168.4|83143.4|83168.7|83143.7|83169.2|83144.2|83168.1|83143.1|21
1621903790000|2021-05-25 00:49:50|83169.3|83144.3|83169.6|83144.6|83169.6|83144.6|83167.1|83142.1|23
1621903800000|2021-05-25 00:50:00|83169.2|83144.2|83167.5|83142.5|83170.5|83145.5|83166.9|83141.9|12
1621903810000|2021-05-25 00:50:10|83166.9|83141.9|83167.4|83142.4|83169|83144|83166.9|83141.9|18
1621903820000|2021-05-25 00:50:20|83167.6|83142.6|83180.1|83130.1|83180.8|83142.8|83167.5|83130.1|5
1621903830000|2021-05-25 00:50:30|83181.4|83131.4|83167.8|83142.8|83181.4|83143.6|83166.8|83131.4|23
1621903840000|2021-05-25 00:50:40|83167.7|83142.7|83167.9|83142.9|83169.8|83144.8|83167.3|83142.3|45
1621903850000|2021-05-25 00:50:50|83167.8|83142.8|83168.6|83143.6|83169.9|83144.9|83167.3|83142.3|34
1621903860000|2021-05-25 00:51:00|83168.5|83143.5|83169.1|83144.1|83169.9|83144.9|83167.1|83142.1|22
1621903870000|2021-05-25 00:51:10|83169|83144|83168.9|83143.9|83169.4|83144.4|83167.5|83142.5|23
1621903880000|2021-05-25 00:51:20|83169.1|83144.1|83169.1|83144.1|83169.4|83144.4|83167.6|83142.6|16
1621903890000|2021-05-25 00:51:30|83168.9|83143.9|83170.2|83145.2|83170.3|83145.3|83168.9|83143.9|15
1621903900000|2021-05-25 00:51:40|83169.6|83144.6|83168|83143|83169.9|83144.9|83167.8|83142.8|21
1621903910000|2021-05-25 00:51:50|83167.9|83142.9|83167.3|83142.3|83169.2|83144.2|83166.4|83141.4|32
1621903920000|2021-05-25 00:52:00|83168.2|83143.2|83163.8|83138.8|83168.5|83143.5|83162.4|83137.4|33
1621903930000|2021-05-25 00:52:10|83164.2|83139.2|83164|83139|83164.9|83139.9|83163.8|83138.8|27
1621903940000|2021-05-25 00:52:20|83164.6|83139.6|83164.5|83139.5|83164.7|83139.7|83162.8|83137.8|24
1621903950000|2021-05-25 00:52:30|83164.3|83139.3|83167|83142|83167.8|83142.8|83163.4|83138.4|39
1621903960000|2021-05-25 00:52:40|83168.3|83143.3|83159.4|83134.4|83168.6|83143.6|83158.9|83133.9|43
1621903970000|2021-05-25 00:52:50|83158.3|83133.3|83170.3|83120.3|83170.3|83134.2|83155.9|83118.4|40
1621903980000|2021-05-25 00:53:00|83170.4|83120.4|83155.9|83130.9|83170.9|83132.7|83155.3|83118.9|47
1621903990000|2021-05-25 00:53:10|83155.4|83130.4|83154.4|83129.4|83155.4|83130.4|83153.5|83128.5|29
1621904000000|2021-05-25 00:53:20|83154.2|83129.2|83158.4|83133.4|83159.6|83134.6|83154.2|83129.2|43
1621904010000|2021-05-25 00:53:30|83158.6|83133.6|83158.5|83133.5|83159|83134|83157|83132|40
1621904020000|2021-05-25 00:53:40|83158.1|83133.1|83156.6|83131.6|83159|83134|83156.6|83131.6|40
1621904030000|2021-05-25 00:53:50|83156.7|83131.7|83159.2|83134.2|83159.5|83134.5|83156.7|83131.7|21
1621904040000|2021-05-25 00:54:00|83159.3|83134.3|83152.5|83127.5|83168.8|83135|83151.2|83116|51
1621904050000|2021-05-25 00:54:10|83153.3|83128.3|83154.1|83129.1|83160.9|83129.2|83147.4|83110.4|49
1621904060000|2021-05-25 00:54:20|83153.7|83128.7|83153.1|83128.1|83156.7|83131.7|83153|83128|50
1621904070000|2021-05-25 00:54:30|83153.2|83128.2|83153|83128|83156.1|83131.1|83152|83127|46
1621904080000|2021-05-25 00:54:40|83152.9|83127.9|83151.9|83126.9|83153.9|83128.9|83151.9|83126.9|51
1621904090000|2021-05-25 00:54:50|83152.6|83127.6|83161.1|83111.1|83161.1|83128.9|83148.6|83109.8|53
1621904100000|2021-05-25 00:55:00|83160.3|83110.3|83156.9|83131.9|83165.4|83132.5|83150.5|83108.9|57
1621904110000|2021-05-25 00:55:10|83157|83132|83157.5|83132.5|83158.3|83133.3|83155.2|83130.2|44
1621904120000|2021-05-25 00:55:20|83157.4|83132.4|83157.1|83132.1|83157.7|83132.7|83156.8|83131.8|37
1621904130000|2021-05-25 00:55:30|83157|83132|83159.4|83134.4|83174.4|83135.3|83156.8|83120.3|45
1621904140000|2021-05-25 00:55:40|83159.1|83134.1|83152.7|83127.7|83171.1|83136|83152.6|83115.6|45
1621904150000|2021-05-25 00:55:50|83151.7|83126.7|83153.3|83128.3|83154.4|83129.4|83151.4|83126.4|49
1621904160000|2021-05-25 00:56:00|83152.9|83127.9|83151.6|83126.6|83153.4|83128.4|83148|83123|56
1621904170000|2021-05-25 00:56:10|83152.5|83127.5|83153.9|83128.9|83153.9|83128.9|83152.2|83127.2|25
1621904180000|2021-05-25 00:56:20|83153.5|83128.5|83155.1|83130.1|83155.4|83130.4|83153.5|83128.5|47
1621904190000|2021-05-25 00:56:30|83154.9|83129.9|83152.7|83127.7|83155|83130|83152.4|83127.4|31
1621904200000|2021-05-25 00:56:40|83152.9|83127.9|83152.5|83127.5|83153|83128|83152.3|83127.3|21
1621904210000|2021-05-25 00:56:50|83152.3|83127.3|83152.2|83127.2|83152.9|83127.9|83151|83126|33
1621904220000|2021-05-25 00:57:00|83152.7|83127.7|83152.8|83127.8|83153.3|83128.3|83151.2|83126.2|23
1621904230000|2021-05-25 00:57:10|83152.7|83127.7|83153.7|83128.7|83153.7|83128.7|83152.6|83127.6|15
1621904240000|2021-05-25 00:57:20|83153.8|83128.8|83149.5|83124.5|83153.8|83128.8|83149.5|83124.5|23
1621904250000|2021-05-25 00:57:30|83149.4|83124.4|83147.7|83122.7|83162.3|83124.4|83146.5|83112.3|33
1621904260000|2021-05-25 00:57:40|83147.3|83122.3|83144.7|83119.7|83147.3|83122.3|83143.3|83118.3|32
1621904270000|2021-05-25 00:57:50|83144.8|83119.8|83145.7|83120.7|83145.7|83120.7|83142.9|83117.9|23
1621904280000|2021-05-25 00:58:00|83145.3|83120.3|83147.8|83122.8|83147.8|83122.8|83145.3|83120.3|30
1621904290000|2021-05-25 00:58:10|83147.6|83122.6|83148.3|83123.3|83148.3|83123.3|83147.3|83122.3|17
1621904300000|2021-05-25 00:58:20|83147.9|83122.9|83150.3|83125.3|83150.7|83125.7|83147.9|83122.9|35
1621904310000|2021-05-25 00:58:30|83150.2|83125.2|83149.8|83124.8|83150.3|83125.3|83148|83123|31
1621904320000|2021-05-25 00:58:40|83150|83125|83148.6|83123.6|83150.4|83125.4|83148.6|83123.6|28
1621904330000|2021-05-25 00:58:50|83148.7|83123.7|83148|83123|83148.9|83123.9|83147.7|83122.7|19
1621904340000|2021-05-25 00:59:00|83148.9|83123.9|83148.9|83123.9|83149.6|83124.6|83148.7|83123.7|30
1621904350000|2021-05-25 00:59:10|83148.8|83123.8|83148.5|83123.5|83149|83124|83148.1|83123.1|25
1621904360000|2021-05-25 00:59:20|83148.3|83123.3|83143|83118|83148.3|83123.3|83142.7|83117.7|35
1621904370000|2021-05-25 00:59:30|83143.1|83118.1|83142.1|83117.1|83144.2|83119.2|83141.3|83116.3|22
1621904380000|2021-05-25 00:59:40|83142|83117|83140.8|83115.8|83142.3|83117.3|83140.7|83115.7|26
1621904390000|2021-05-25 00:59:50|83141.1|83116.1|83140.9|83115.9|83141.8|83116.8|83139.7|83114.7|46
1621904400000|2021-05-25 01:00:00|83141|83116|83141.1|83116.1|83143.3|83118.3|83139.1|83114.1|57
1621904410000|2021-05-25 01:00:10|83141.3|83116.3|83142.1|83117.1|83144.6|83119.6|83139.8|83114.8|46
1621904420000|2021-05-25 01:00:20|83141.8|83116.8|83142.1|83117.1|83144.2|83119.2|83141.2|83116.2|45
1621904430000|2021-05-25 01:00:30|83141.9|83116.9|83142.5|83117.5|83143.9|83118.9|83141.6|83116.6|44
1621904440000|2021-05-25 01:00:40|83142.6|83117.6|83132.9|83107.9|83142.6|83117.6|83132.9|83107.9|53
1621904450000|2021-05-25 01:00:50|83133.1|83108.1|83131.7|83106.7|83133.5|83108.5|83131.2|83106.2|46
1621904460000|2021-05-25 01:01:00|83130.6|83105.6|83132.5|83107.5|83133.2|83108.2|83130.1|83105.1|29
1621904470000|2021-05-25 01:01:10|83133.4|83108.4|83134.6|83109.6|83135.4|83110.4|83133.3|83108.3|36
1621904480000|2021-05-25 01:01:20|83135.3|83110.3|83138.6|83113.6|83139.4|83114.4|83134.5|83109.5|38
1621904490000|2021-05-25 01:01:30|83138.7|83113.7|83136.8|83111.8|83139.3|83114.3|83136.3|83111.3|41
1621904500000|2021-05-25 01:01:40|83136.6|83111.6|83128.5|83103.5|83137.5|83112.5|83127.5|83102.5|45
1621904510000|2021-05-25 01:01:50|83128.4|83103.4|83128.8|83103.8|83129|83104|83121.4|83096.4|44
1621904520000|2021-05-25 01:02:00|83128.3|83103.3|83128.5|83103.5|83131.9|83106.9|83127.7|83102.7|60
1621904530000|2021-05-25 01:02:10|83128.3|83103.3|83128|83103|83142.3|83104.2|83126.3|83089.7|46
1621904540000|2021-05-25 01:02:20|83127.9|83102.9|83125.1|83075.1|83133.5|83103|83125.1|83075.1|27
1621904550000|2021-05-25 01:02:30|83122.5|83072.5|83117.3|83067.3|83128.6|83078.6|83117.3|83067.3|56
1621904560000|2021-05-25 01:02:40|83115.1|83065.1|83107.7|83057.7|83115.1|83065.1|83103.5|83053.5|50
1621904570000|2021-05-25 01:02:50|83107.8|83057.8|83106.7|83056.7|83108.4|83058.4|83103|83053|33
1621904580000|2021-05-25 01:03:00|83107.1|83057.1|83099.1|83049.1|83107.2|83057.2|83099|83049|35
1621904590000|2021-05-25 01:03:10|83100|83050|83110.8|83060.8|83112.5|83062.5|83100|83050|63
1621904600000|2021-05-25 01:03:20|83110.9|83060.9|83111.1|83061.1|83112.9|83062.9|83108.3|83058.3|49
1621904610000|2021-05-25 01:03:30|83111|83061|83109.4|83059.4|83111.4|83061.4|83104.2|83054.2|53
1621904620000|2021-05-25 01:03:40|83109.9|83059.9|83112|83062|83114|83064|83108.3|83058.3|51
1621904630000|2021-05-25 01:03:50|83112.4|83062.4|83112.4|83062.4|83114.2|83064.2|83111.8|83061.8|43
1621904640000|2021-05-25 01:04:00|83112.5|83062.5|83117.1|83067.1|83121.2|83071.2|83112|83062|39
1621904650000|2021-05-25 01:04:10|83115.7|83065.7|83113|83063|83117.7|83067.7|83106.4|83056.4|50
1621904660000|2021-05-25 01:04:20|83110|83060|83108.2|83058.2|83111|83061|83104.9|83054.9|41
1621904670000|2021-05-25 01:04:30|83108.4|83058.4|83103.8|83053.8|83108.4|83058.4|83103.8|83053.8|46
1621904680000|2021-05-25 01:04:40|83103.7|83053.7|83110.1|83060.1|83114.8|83070.4|83095.4|83051|43
1621904690000|2021-05-25 01:04:50|83109.7|83059.7|83109.6|83059.6|83112.4|83062.4|83107|83057|55
1621904700000|2021-05-25 01:05:00|83108.7|83058.7|83108.2|83058.2|83112.1|83062.1|83107.5|83057.5|50
1621904710000|2021-05-25 01:05:10|83109.9|83059.9|83106.8|83056.8|83111.5|83061.5|83105.2|83055.2|60
1621904720000|2021-05-25 01:05:20|83104.7|83054.7|83104.6|83054.6|83109.7|83059.7|83103.9|83053.9|33
1621904730000|2021-05-25 01:05:30|83104.8|83054.8|83101.1|83051.1|83107|83057|83098.3|83048.3|41
1621904740000|2021-05-25 01:05:40|83101|83051|83107.9|83057.9|83111.4|83061.4|83101|83051|32
1621904750000|2021-05-25 01:05:50|83107.1|83057.1|83102|83052|83111.3|83061.3|83101.3|83051.3|35
1621904760000|2021-05-25 01:06:00|83103.9|83053.9|83103.4|83053.4|83107|83057|83100.7|83050.7|45
1621904770000|2021-05-25 01:06:10|83104.2|83054.2|83106.4|83056.4|83107.9|83057.9|83103.3|83053.3|38
1621904780000|2021-05-25 01:06:20|83105.6|83055.6|83110.2|83060.2|83112.8|83062.8|83105|83055|58
1621904790000|2021-05-25 01:06:30|83109|83059|83111.5|83061.5|83116.2|83066.2|83109|83059|53
1621904800000|2021-05-25 01:06:40|83113.8|83063.8|83114.8|83064.8|83115|83065|83111.6|83061.6|48
1621904810000|2021-05-25 01:06:50|83114.1|83064.1|83113.4|83063.4|83115.3|83065.3|83112|83062|41
1621904820000|2021-05-25 01:07:00|83113.5|83063.5|83123.9|83073.9|83125.3|83075.3|83113.4|83063.4|49
1621904830000|2021-05-25 01:07:10|83121.1|83071.1|83121.6|83071.6|83127.6|83077.6|83120|83070|24
1621904840000|2021-05-25 01:07:20|83121.7|83071.7|83124|83074|83124.3|83074.3|83118.8|83068.8|38
1621904850000|2021-05-25 01:07:30|83124.8|83074.8|83123.3|83073.3|83125.2|83075.2|83122.6|83072.6|26
1621904860000|2021-05-25 01:07:40|83123|83073|83125.1|83075.1|83126|83076|83120.4|83070.4|41
1621904870000|2021-05-25 01:07:50|83122.5|83072.5|83128.3|83078.3|83128.3|83078.3|83121.4|83071.4|50
1621904880000|2021-05-25 01:08:00|83128.1|83078.1|83126|83076|83129|83079|83123.7|83073.7|47
1621904890000|2021-05-25 01:08:10|83124.3|83074.3|83124.6|83074.6|83125.7|83075.7|83122.8|83072.8|39
1621904900000|2021-05-25 01:08:20|83124.9|83074.9|83119.2|83069.2|83125|83075|83118.4|83068.4|35
1621904910000|2021-05-25 01:08:30|83119.1|83069.1|83116.3|83066.3|83119.3|83069.3|83115.2|83065.2|45
1621904920000|2021-05-25 01:08:40|83116|83066|83117.9|83067.9|83120.2|83070.2|83114.3|83064.3|30
1621904930000|2021-05-25 01:08:50|83118.2|83068.2|83119.6|83069.6|83119.6|83069.6|83116.5|83066.5|23
1621904940000|2021-05-25 01:09:00|83118.1|83068.1|83125.9|83075.9|83125.9|83075.9|83118.1|83068.1|39
1621904950000|2021-05-25 01:09:10|83125.6|83075.6|83122.4|83072.4|83130.7|83080.7|83121.4|83071.4|52
1621904960000|2021-05-25 01:09:20|83122.5|83072.5|83119.6|83069.6|83124.6|83074.6|83119.6|83069.6|56
1621904970000|2021-05-25 01:09:30|83119.2|83069.2|83120.7|83070.7|83121.8|83071.8|83119.2|83069.2|29
1621904980000|2021-05-25 01:09:40|83120.4|83070.4|83122.3|83072.3|83129.5|83079.5|83120.4|83070.4|44
1621904990000|2021-05-25 01:09:50|83122.4|83072.4|83117.1|83067.1|83122.4|83072.4|83117.1|83067.1|25
1621905000000|2021-05-25 01:10:00|83116.7|83066.7|83118.3|83068.3|83121.6|83071.6|83115.3|83065.3|47
1621905010000|2021-05-25 01:10:10|83118.4|83068.4|83112|83062|83119.1|83069.1|83112|83062|42
1621905020000|2021-05-25 01:10:20|83111.2|83061.2|83114.5|83064.5|83120.1|83070.1|83111.2|83061.2|39
1621905030000|2021-05-25 01:10:30|83115.5|83065.5|83113.5|83063.5|83118.6|83068.6|83111.5|83061.5|58
1621905040000|2021-05-25 01:10:40|83115.5|83065.5|83118.1|83068.1|83119|83069|83113.4|83063.4|55
1621905050000|2021-05-25 01:10:50|83118.2|83068.2|83117.2|83067.2|83122.1|83072.1|83116.2|83066.2|55
1621905060000|2021-05-25 01:11:00|83117.5|83067.5|83111.3|83061.3|83121.7|83071.7|83108.9|83058.9|46
1621905070000|2021-05-25 01:11:10|83111|83061|83114.8|83064.8|83114.8|83064.8|83108.8|83058.8|37
1621905080000|2021-05-25 01:11:20|83113.7|83063.7|83109.1|83059.1|83116.8|83066.8|83108.4|83058.4|40
1621905090000|2021-05-25 01:11:30|83109.6|83059.6|83111.6|83061.6|83112.7|83062.7|83106.9|83056.9|49
1621905100000|2021-05-25 01:11:40|83111.9|83061.9|83110.6|83060.6|83111.9|83061.9|83108.8|83058.8|28
1621905110000|2021-05-25 01:11:50|83110.3|83060.3|83109.3|83059.3|83110.9|83060.9|83108.2|83058.2|24
1621905120000|2021-05-25 01:12:00|83109.2|83059.2|83106.8|83056.8|83112.1|83062.1|83106.8|83056.8|45
1621905130000|2021-05-25 01:12:10|83107.1|83057.1|83111.1|83061.1|83115.4|83065.4|83091|83041|59
1621905140000|2021-05-25 01:12:20|83112.8|83062.8|83120.6|83070.6|83121.1|83071.1|83109.2|83059.2|64
1621905150000|2021-05-25 01:12:30|83120|83070|83111.8|83061.8|83120.9|83070.9|83111.7|83061.7|52
1621905160000|2021-05-25 01:12:40|83111.6|83061.6|83107.8|83057.8|83113.1|83063.1|83107.7|83057.7|49
1621905170000|2021-05-25 01:12:50|83107.9|83057.9|83109.6|83059.6|83113.1|83063.1|83105.6|83055.6|51
1621905180000|2021-05-25 01:13:00|83109.7|83059.7|83105.1|83055.1|83110.4|83060.4|83104.7|83054.7|40
1621905190000|2021-05-25 01:13:10|83105.7|83055.7|83105.5|83055.5|83109.3|83059.3|83101.9|83051.9|55
1621905200000|2021-05-25 01:13:20|83107.2|83057.2|83098.5|83048.5|83108.5|83058.5|83097|83047|61
1621905210000|2021-05-25 01:13:30|83100.5|83050.5|83101.6|83051.6|83105.9|83055.9|83098.3|83048.3|70
1621905220000|2021-05-25 01:13:40|83101.7|83051.7|83102.7|83052.7|83103.8|83053.8|83095.9|83045.9|62
1621905230000|2021-05-25 01:13:50|83103.6|83053.6|83102.6|83052.6|83106.1|83056.1|83100.6|83050.6|43
1621905240000|2021-05-25 01:14:00|83102.5|83052.5|83097.8|83047.8|83103.6|83053.6|83097.7|83047.7|45
1621905250000|2021-05-25 01:14:10|83098|83048|83098.1|83048.1|83099.9|83049.9|83094.1|83044.1|30
1621905260000|2021-05-25 01:14:20|83097.1|83047.1|83097.1|83047.1|83101.1|83051.1|83096.1|83046.1|37
1621905270000|2021-05-25 01:14:30|83101.1|83051.1|83098.9|83048.9|83103.3|83053.3|83098.1|83048.1|44
1621905280000|2021-05-25 01:14:40|83099|83049|83103.7|83053.7|83106.7|83059.3|83084.2|83046|45
1621905290000|2021-05-25 01:14:50|83103.8|83053.8|83096.8|83046.8|83105.1|83055.1|83096.6|83046.6|60
1621905300000|2021-05-25 01:15:00|83097.4|83047.4|83100.1|83050.1|83103.2|83053.2|83096.8|83046.8|76
1621905310000|2021-05-25 01:15:10|83099.9|83049.9|83098.2|83048.2|83099.9|83049.9|83093|83043|55
1621905320000|2021-05-25 01:15:20|83099.6|83049.6|83092.6|83042.6|83100.9|83050.9|83092.1|83042.1|51
1621905330000|2021-05-25 01:15:30|83093.7|83043.7|83098.6|83048.6|83098.8|83048.8|83090.9|83040.9|49
1621905340000|2021-05-25 01:15:40|83096|83046|83101.2|83051.2|83101.2|83051.2|83091.3|83041.3|61
1621905350000|2021-05-25 01:15:50|83097.7|83047.7|83098.1|83048.1|83101.5|83051.5|83095.7|83045.7|45
1621905360000|2021-05-25 01:16:00|83099.1|83049.1|83097.7|83047.7|83100.6|83050.6|83093|83043|52
1621905370000|2021-05-25 01:16:10|83099.3|83049.3|83101.7|83051.7|83105.9|83055.9|83099.3|83049.3|39
1621905380000|2021-05-25 01:16:20|83104.5|83054.5|83100.4|83050.4|83110.4|83060.4|83099.9|83049.9|61
1621905390000|2021-05-25 01:16:30|83100.6|83050.6|83103.8|83053.8|83107.5|83057.5|83098.5|83048.5|50
1621905400000|2021-05-25 01:16:40|83105.1|83055.1|83099.7|83049.7|83105.3|83055.3|83098.7|83048.7|41
1621905410000|2021-05-25 01:16:50|83099.8|83049.8|83099.9|83049.9|83103.4|83053.4|83097.7|83047.7|35
1621905420000|2021-05-25 01:17:00|83100.2|83050.2|83101.8|83051.8|83101.8|83051.8|83097|83047|44
1621905430000|2021-05-25 01:17:10|83097.2|83047.2|83095.9|83045.9|83103.2|83053.2|83095.8|83045.8|35
1621905440000|2021-05-25 01:17:20|83095.6|83045.6|83099|83049|83099|83057.8|83081.4|83042.9|52
1621905450000|2021-05-25 01:17:30|83099.1|83049.1|83094.7|83044.7|83100.4|83050.4|83094.1|83044.1|49
1621905460000|2021-05-25 01:17:40|83094.6|83044.6|83095.1|83045.1|83095.7|83045.7|83094.5|83044.5|37
1621905470000|2021-05-25 01:17:50|83094.8|83044.8|83081.8|83056.8|83095.6|83056.8|83080.5|83041.2|44
1621905480000|2021-05-25 01:18:00|83081.6|83056.6|83093.1|83043.1|83096.5|83056.6|83078.3|83041.8|52
1621905490000|2021-05-25 01:18:10|83093.4|83043.4|83093.2|83043.2|83094.8|83044.8|83093.1|83043.1|49
1621905500000|2021-05-25 01:18:20|83093.3|83043.3|83091.9|83041.9|83094.7|83044.7|83090.7|83040.7|38
1621905510000|2021-05-25 01:18:30|83092.3|83042.3|83093.2|83043.2|83100.9|83058.2|83079.8|83040.2|43
1621905520000|2021-05-25 01:18:40|83095.4|83045.4|83078.7|83053.7|83095.4|83054.2|83078.7|83038.7|42
1621905530000|2021-05-25 01:18:50|83078.9|83053.9|83077.3|83052.3|83095.1|83055.6|83077.3|83039.8|38
1621905540000|2021-05-25 01:19:00|83077.2|83052.2|83093.7|83043.7|83095.2|83052.2|83076|83038.4|42
1621905550000|2021-05-25 01:19:10|83092.9|83042.9|83088.2|83038.2|83095.5|83056|83077|83038.2|53
1621905560000|2021-05-25 01:19:20|83076.4|83051.4|83077.1|83052.1|83094.4|83053.2|83075|83040.9|50
1621905570000|2021-05-25 01:19:30|83077|83052|83078.4|83053.4|83078.9|83053.9|83076.5|83051.5|28
1621905580000|2021-05-25 01:19:40|83079.1|83054.1|83076.6|83051.6|83079.1|83054.1|83076.6|83051.6|27
1621905590000|2021-05-25 01:19:50|83077|83052|83089.9|83039.9|83092.2|83053.9|83076.9|83039.7|46
1621905600000|2021-05-25 01:20:00|83089.8|83039.8|83083.5|83058.5|83095.7|83059.9|83081.1|83039.5|36
1621905610000|2021-05-25 01:20:10|83083.7|83058.7|83079.9|83054.9|83083.7|83058.7|83079.3|83054.3|27
1621905620000|2021-05-25 01:20:20|83079.7|83054.7|83094.8|83044.8|83097.1|83056.2|83079.6|83041.3|31
1621905630000|2021-05-25 01:20:30|83094.7|83044.7|83100.6|83050.6|83101|83060|83082.3|83044.7|40
1621905640000|2021-05-25 01:20:40|83100.8|83050.8|83103|83053|83106.3|83056.3|83099.1|83049.1|61
1621905650000|2021-05-25 01:20:50|83103.4|83053.4|83107.4|83057.4|83109.6|83059.6|83101.2|83051.2|60
1621905660000|2021-05-25 01:21:00|83112.9|83062.9|83112.8|83062.8|83117.9|83067.9|83111.9|83061.9|53
1621905670000|2021-05-25 01:21:10|83112.6|83062.6|83110.8|83060.8|83114.1|83064.1|83108.9|83058.9|52
1621905680000|2021-05-25 01:21:20|83110.7|83060.7|83108.9|83058.9|83112.1|83062.1|83108.7|83058.7|45
1621905690000|2021-05-25 01:21:30|83108.7|83058.7|83111|83061|83111.2|83061.2|83108.5|83058.5|38
1621905700000|2021-05-25 01:21:40|83110.6|83060.6|83110.5|83060.5|83111.3|83061.3|83106.7|83056.7|30
1621905710000|2021-05-25 01:21:50|83109.5|83059.5|83110.5|83060.5|83112.2|83062.2|83108|83058|43
1621905720000|2021-05-25 01:22:00|83109.5|83059.5|83106.9|83056.9|83109.8|83070.4|83089.8|83052.5|65
1621905730000|2021-05-25 01:22:10|83105.2|83055.2|83106.9|83056.9|83107.1|83057.1|83104.9|83054.9|59
1621905740000|2021-05-25 01:22:20|83106.4|83056.4|83106.6|83056.6|83107.2|83057.2|83103.7|83053.7|48
1621905750000|2021-05-25 01:22:30|83106.7|83056.7|83106.6|83056.6|83110.2|83060.2|83104|83054|40
1621905760000|2021-05-25 01:22:40|83107.2|83057.2|83105.6|83055.6|83107.2|83066.8|83090|83055.6|29
1621905770000|2021-05-25 01:22:50|83105.4|83055.4|83101.5|83051.5|83106.4|83056.4|83100.8|83050.8|43
1621905780000|2021-05-25 01:23:00|83102.8|83052.8|83109.5|83059.5|83112.3|83062.3|83102|83052|44
1621905790000|2021-05-25 01:23:10|83109.2|83059.2|83108.5|83058.5|83110.7|83060.7|83106.9|83056.9|49
1621905800000|2021-05-25 01:23:20|83108.4|83058.4|83108.5|83058.5|83109.5|83059.5|83107.6|83057.6|36
1621905810000|2021-05-25 01:23:30|83109.1|83059.1|83093.2|83068.2|83109.2|83069.8|83090.7|83054.6|53
1621905820000|2021-05-25 01:23:40|83093.4|83068.4|83090|83065|83104.3|83068.4|83088|83051.7|37
1621905830000|2021-05-25 01:23:50|83091.9|83066.9|83092.7|83067.7|83093.2|83068.2|83088.5|83063.5|38
1621905840000|2021-05-25 01:24:00|83092.5|83067.5|83092.9|83067.9|83096.8|83071.8|83091|83066|36
1621905850000|2021-05-25 01:24:10|83093.1|83068.1|83091.9|83066.9|83109.1|83071.7|83090.9|83058.3|36
1621905860000|2021-05-25 01:24:20|83094.5|83069.5|83103.4|83053.4|83103.4|83071.9|83088.8|83051.7|40
1621905870000|2021-05-25 01:24:30|83102.9|83052.9|83096.8|83046.8|83103.9|83064.9|83082.9|83045.3|47
1621905880000|2021-05-25 01:24:40|83097.2|83047.2|83082.6|83057.6|83098.1|83061.1|83082.5|83045.9|26
1621905890000|2021-05-25 01:24:50|83084.2|83059.2|83086.8|83061.8|83097.1|83065.4|83083.1|83043.2|42
1621905900000|2021-05-25 01:25:00|83087.2|83062.2|83101.8|83051.8|83101.8|83063.1|83083.3|83049.4|49
1621905910000|2021-05-25 01:25:10|83101.7|83051.7|83101.4|83051.4|83102.8|83052.8|83100.9|83050.9|33
1621905920000|2021-05-25 01:25:20|83101.8|83051.8|83104|83054|83104.3|83066.1|83086.2|83051.8|33
1621905930000|2021-05-25 01:25:30|83103.9|83053.9|83101.9|83051.9|83103.9|83053.9|83101.8|83051.8|25
1621905940000|2021-05-25 01:25:40|83102|83052|83103.6|83053.6|83105.4|83063.5|83088.5|83052|22
1621905950000|2021-05-25 01:25:50|83103.3|83053.3|83089.8|83064.8|83106.8|83064.9|83088.8|83051.2|41
1621905960000|2021-05-25 01:26:00|83089.9|83064.9|83104|83054|83104|83066.6|83089.9|83052|26
1621905970000|2021-05-25 01:26:10|83089.1|83064.1|83086.8|83061.8|83107.6|83064.1|83085.6|83053.1|42
1621905980000|2021-05-25 01:26:20|83086.2|83061.2|83086.5|83061.5|83087.5|83062.5|83084.8|83059.8|33
1621905990000|2021-05-25 01:26:30|83087|83062|83087.2|83062.2|83101.5|83065|83086.2|83048.4|43
1621906000000|2021-05-25 01:26:40|83087.3|83062.3|83080|83055|83097.2|83062.3|83079.6|83044.8|56
1621906010000|2021-05-25 01:26:50|83079.9|83054.9|83081.1|83056.1|83081.6|83056.6|83079.8|83054.8|31
1621906020000|2021-05-25 01:27:00|83080.4|83055.4|83080.2|83055.2|83080.8|83055.8|83080|83055|28
1621906030000|2021-05-25 01:27:10|83080.1|83055.1|83082.4|83057.4|83084.7|83059.7|83080.1|83055.1|31
1621906040000|2021-05-25 01:27:20|83082.2|83057.2|83084|83059|83084.2|83059.2|83082|83057|29
1621906050000|2021-05-25 01:27:30|83084.1|83059.1|83096.7|83046.7|83100.2|83060.4|83083.6|83045|42
1621906060000|2021-05-25 01:27:40|83099|83049|83085.9|83060.9|83099|83061.1|83082.9|83046.8|31
1621906070000|2021-05-25 01:27:50|83085|83060|83101.7|83051.7|83102.2|83062.6|83085|83050.3|43
1621906080000|2021-05-25 01:28:00|83102.7|83052.7|83103.2|83053.2|83104|83054|83101.4|83051.4|35
1621906090000|2021-05-25 01:28:10|83104.6|83054.6|83111.1|83086.1|83128.6|83086.1|83101.9|83051.9|35
1621906100000|2021-05-25 01:28:20|83109.8|83084.8|83125.6|83075.6|83126.4|83086.3|83109.8|83074.6|38
1621906110000|2021-05-25 01:28:30|83125.4|83075.4|83124.8|83074.8|83126.3|83076.3|83124.8|83074.8|22
1621906120000|2021-05-25 01:28:40|83124.9|83074.9|83127.2|83077.2|83127.8|83077.8|83124.9|83074.9|34
1621906130000|2021-05-25 01:28:50|83127.1|83077.1|83125.9|83075.9|83127.2|83077.2|83125.5|83075.5|15
1621906140000|2021-05-25 01:29:00|83125.2|83075.2|83129.5|83079.5|83130.8|83080.8|83124.8|83074.8|36
1621906150000|2021-05-25 01:29:10|83129.2|83079.2|83130|83080|83131.5|83081.5|83128.2|83078.2|51
1621906160000|2021-05-25 01:29:20|83130.9|83080.9|83132.6|83082.6|83133.3|83083.3|83128.7|83078.7|41
1621906170000|2021-05-25 01:29:30|83132.3|83082.3|83134.7|83084.7|83136.2|83086.2|83132.1|83082.1|29
1621906180000|2021-05-25 01:29:40|83134.8|83084.8|83125.6|83100.6|83140.4|83102.5|83124.6|83084.2|41
1621906190000|2021-05-25 01:29:50|83125.2|83100.2|83136.1|83086.1|83138.9|83100.4|83123.6|83085.6|42
1621906200000|2021-05-25 01:30:00|83135.5|83085.5|83135.6|83085.6|83136.8|83086.8|83133.1|83083.1|51
1621906210000|2021-05-25 01:30:10|83134.6|83084.6|83128.5|83078.5|83135.9|83085.9|83128.3|83078.3|35
1621906220000|2021-05-25 01:30:20|83128.4|83078.4|83123.2|83073.2|83130.3|83091.4|83115.7|83072.7|45
1621906230000|2021-05-25 01:30:30|83122.7|83072.7|83103.3|83053.3|83123|83073|83103.3|83053.3|68
1621906240000|2021-05-25 01:30:40|83102.9|83052.9|83098.3|83073.3|83113.9|83073.9|83097.5|83052.9|62
1621906250000|2021-05-25 01:30:50|83100.2|83075.2|83112.2|83062.2|83113|83075.2|83099.5|83060.6|39
1621906260000|2021-05-25 01:31:00|83111.7|83061.7|83111.1|83061.1|83112.9|83062.9|83110.7|83060.7|41
1621906270000|2021-05-25 01:31:10|83110.7|83060.7|83111.7|83061.7|83113.4|83063.4|83110.2|83060.2|37
1621906280000|2021-05-25 01:31:20|83112.3|83062.3|83118.1|83068.1|83120.1|83070.1|83110.4|83060.4|47
1621906290000|2021-05-25 01:31:30|83118.5|83068.5|83111.5|83061.5|83125.6|83087.5|83109.3|83060.7|59
1621906300000|2021-05-25 01:31:40|83111.1|83061.1|83114.1|83064.1|83114.1|83064.1|83110.4|83060.4|40
1621906310000|2021-05-25 01:31:50|83114.2|83064.2|83112.6|83062.6|83117.2|83080.6|83102.6|83062.6|41
1621906320000|2021-05-25 01:32:00|83112.3|83062.3|83108.4|83058.4|83112.3|83071.8|83094.9|83055.6|63
1621906330000|2021-05-25 01:32:10|83109|83059|83107.8|83057.8|83110|83060|83106.7|83056.7|51
1621906340000|2021-05-25 01:32:20|83108.3|83058.3|83107.7|83057.7|83109.1|83059.1|83107|83057|37
1621906350000|2021-05-25 01:32:30|83108.4|83058.4|83100.9|83050.9|83108.5|83063.6|83086.3|83047.6|46
1621906360000|2021-05-25 01:32:40|83101.5|83051.5|83102.1|83052.1|83102.2|83052.2|83099.3|83049.3|35
1621906370000|2021-05-25 01:32:50|83102.5|83052.5|83100.8|83050.8|83102.5|83052.5|83100.2|83050.2|24
1621906380000|2021-05-25 01:33:00|83100.7|83050.7|83096.5|83046.5|83101.1|83061.9|83084.3|83046|42
1621906390000|2021-05-25 01:33:10|83099.8|83049.8|83090.8|83040.8|83099.8|83049.8|83090.1|83040.1|52
1621906400000|2021-05-25 01:33:20|83090.1|83040.1|83091.3|83041.3|83093.1|83054.9|83076|83039.1|45
1621906410000|2021-05-25 01:33:30|83091.2|83041.2|83090.2|83040.2|83091.5|83041.5|83088.4|83038.4|47
1621906420000|2021-05-25 01:33:40|83090.3|83040.3|83093.5|83043.5|83093.5|83043.5|83088.3|83038.3|32
1621906430000|2021-05-25 01:33:50|83099.5|83049.5|83121.7|83071.7|83122.8|83083.5|83099.5|83049.5|62
1621906440000|2021-05-25 01:34:00|83121|83071|83106.5|83056.5|83123.8|83086.5|83092.6|83055|64
1621906450000|2021-05-25 01:34:10|83105.9|83055.9|83092.7|83042.7|83114.6|83064.6|83092.2|83042.2|67
1621906460000|2021-05-25 01:34:20|83095.3|83045.3|83097.7|83047.7|83099.2|83049.2|83095|83045|54
1621906470000|2021-05-25 01:34:30|83097.9|83047.9|83099.8|83049.8|83101.1|83051.1|83097.2|83047.2|37
1621906480000|2021-05-25 01:34:40|83100.1|83050.1|83100.3|83050.3|83101.7|83051.7|83099.3|83049.3|33
1621906490000|2021-05-25 01:34:50|83100.4|83050.4|83095.6|83070.6|83108.2|83071.3|83095.1|83050.1|44
1621906500000|2021-05-25 01:35:00|83094.9|83069.9|83089.7|83064.7|83104.1|83070.7|83089.3|83049.2|49
1621906510000|2021-05-25 01:35:10|83089.5|83064.5|83087|83062|83102|83065.5|83085.7|83050.5|34
1621906520000|2021-05-25 01:35:20|83086.9|83061.9|83089|83064|83089.1|83064.1|83086.8|83061.8|35
1621906530000|2021-05-25 01:35:30|83089.2|83064.2|83095.9|83070.9|83109.8|83071.9|83089.2|83058.8|53
1621906540000|2021-05-25 01:35:40|83095.6|83070.6|83117.4|83067.4|83117.7|83081.2|83095.6|83064.8|48
1621906550000|2021-05-25 01:35:50|83117.2|83067.2|83097.4|83072.4|83117.2|83079.7|83096.8|83067.2|40
1621906560000|2021-05-25 01:36:00|83095|83070|83099.6|83074.6|83099.8|83074.8|83095|83070|46
1621906570000|2021-05-25 01:36:10|83099.4|83074.4|83107.8|83082.8|83109.7|83084.7|83099.4|83074.4|48
1621906580000|2021-05-25 01:36:20|83108.5|83083.5|83122.7|83072.7|83123.7|83086.1|83107|83071.2|48
1621906590000|2021-05-25 01:36:30|83122.9|83072.9|83112.8|83087.8|83125.9|83087.9|83112.8|83072.2|39
1621906600000|2021-05-25 01:36:40|83112.3|83087.3|83110.6|83085.6|83112.3|83087.3|83109.2|83084.2|39
1621906610000|2021-05-25 01:36:50|83123|83073|83118.7|83068.7|83123.4|83073.4|83116|83066|50
1621906620000|2021-05-25 01:37:00|83118.6|83068.6|83103.2|83078.2|83118.7|83081.7|83102.6|83068.6|41
1621906630000|2021-05-25 01:37:10|83103.3|83078.3|83102.9|83077.9|83104|83079|83102.1|83077.1|40
1621906640000|2021-05-25 01:37:20|83104.3|83079.3|83101.4|83076.4|83104.3|83079.3|83098.5|83073.5|51
1621906650000|2021-05-25 01:37:30|83101.5|83076.5|83098.3|83073.3|83102.7|83077.7|83095.1|83070.1|40
1621906660000|2021-05-25 01:37:40|83098.2|83073.2|83101.2|83076.2|83113.1|83077.2|83097.7|83061.6|42
1621906670000|2021-05-25 01:37:50|83101.4|83076.4|83104.7|83079.7|83104.8|83079.8|83101.3|83076.3|34
1621906680000|2021-05-25 01:38:00|83103.7|83078.7|83105|83080|83105|83080|83102.8|83077.8|26
1621906690000|2021-05-25 01:38:10|83105.2|83080.2|83104.8|83079.8|83106.7|83081.7|83104.1|83079.1|39
1621906700000|2021-05-25 01:38:20|83105|83080|83104.2|83079.2|83105.6|83080.6|83104.2|83079.2|33
1621906710000|2021-05-25 01:38:30|83104.3|83079.3|83105.2|83080.2|83107.2|83082.2|83103.8|83078.8|35
1621906720000|2021-05-25 01:38:40|83105.4|83080.4|83104.2|83079.2|83105.4|83080.4|83102.7|83077.7|24
1621906730000|2021-05-25 01:38:50|83104.4|83079.4|83105.5|83080.5|83105.6|83080.6|83103.9|83078.9|29
1621906740000|2021-05-25 01:39:00|83105.6|83080.6|83104.4|83079.4|83107.2|83082.2|83104.4|83079.4|34
1621906750000|2021-05-25 01:39:10|83103.4|83078.4|83100.3|83075.3|83113.3|83078.9|83098.7|83063|34
1621906760000|2021-05-25 01:39:20|83100.6|83075.6|83102.4|83077.4|83102.8|83077.8|83100.6|83075.6|26
1621906770000|2021-05-25 01:39:30|83102.1|83077.1|83104.5|83079.5|83107.3|83082.3|83101.9|83076.9|42
1621906780000|2021-05-25 01:39:40|83104.6|83079.6|83103|83078|83104.8|83079.8|83102.7|83077.7|16
1621906790000|2021-05-25 01:39:50|83103.2|83078.2|83096.8|83071.8|83113.2|83078.4|83090.6|83059.6|47
1621906800000|2021-05-25 01:40:00|83096.9|83071.9|83097.1|83072.1|83097.1|83072.1|83095.1|83070.1|33
1621906810000|2021-05-25 01:40:10|83097.5|83072.5|83111|83061|83115.3|83078.1|83095.3|83060.8|50
1621906820000|2021-05-25 01:40:20|83110.9|83060.9|83102|83077|83115.8|83078.8|83099.8|83060.9|54
1621906830000|2021-05-25 01:40:30|83103.4|83078.4|83098.7|83073.7|83103.4|83078.4|83097.5|83072.5|53
1621906840000|2021-05-25 01:40:40|83098.8|83073.8|83100.8|83075.8|83101.3|83076.3|83098.2|83073.2|47
1621906850000|2021-05-25 01:40:50|83100.5|83075.5|83098.5|83073.5|83101.4|83076.4|83097.8|83072.8|35
1621906860000|2021-05-25 01:41:00|83098.4|83073.4|83091.7|83066.7|83098.6|83073.6|83090|83065|45
1621906870000|2021-05-25 01:41:10|83092.1|83067.1|83095.7|83070.7|83095.7|83070.7|83090.9|83065.9|62
1621906880000|2021-05-25 01:41:20|83096.1|83071.1|83095.9|83070.9|83096.2|83071.2|83095.4|83070.4|23
1621906890000|2021-05-25 01:41:30|83095.2|83070.2|83101.2|83076.2|83102.1|83077.1|83095.1|83070.1|39
1621906900000|2021-05-25 01:41:40|83101.4|83076.4|83103.9|83078.9|83104.6|83079.6|83100.8|83075.8|36
1621906910000|2021-05-25 01:41:50|83104|83079|83103.1|83078.1|83105|83080|83102.2|83077.2|38
1621906920000|2021-05-25 01:42:00|83102.9|83077.9|83104.3|83079.3|83104.3|83079.3|83102.8|83077.8|33
1621906930000|2021-05-25 01:42:10|83104|83079|83108.9|83083.9|83121.1|83083.9|83103.1|83069.9|38
1621906940000|2021-05-25 01:42:20|83108.6|83083.6|83106.1|83081.1|83110.2|83085.2|83104.8|83079.8|56
1621906950000|2021-05-25 01:42:30|83105.7|83080.7|83106.8|83081.8|83107.1|83082.1|83104.8|83079.8|43
1621906960000|2021-05-25 01:42:40|83106.7|83081.7|83101.3|83076.3|83115.7|83081.8|83098.8|83061.3|57
1621906970000|2021-05-25 01:42:50|83101|83076|83101.1|83076.1|83114.4|83077.3|83100|83063.1|49
1621906980000|2021-05-25 01:43:00|83101.3|83076.3|83097.7|83072.7|83101.7|83076.7|83096.5|83071.5|40
1621906990000|2021-05-25 01:43:10|83097.6|83072.6|83094.9|83069.9|83098.6|83073.6|83092.3|83067.3|46
1621907000000|2021-05-25 01:43:20|83095.2|83070.2|83095.1|83070.1|83096.2|83071.2|83091.1|83066.1|50
1621907010000|2021-05-25 01:43:30|83096.4|83071.4|83096.6|83071.6|83097.1|83072.1|83095.5|83070.5|39
1621907020000|2021-05-25 01:43:40|83096.9|83071.9|83101|83076|83101.6|83076.6|83095.5|83070.5|34
1621907030000|2021-05-25 01:43:50|83100.4|83075.4|83099.7|83074.7|83100.9|83075.9|83099.1|83074.1|16
1621907040000|2021-05-25 01:44:00|83100.2|83075.2|83114.5|83064.5|83115.1|83077.5|83097.4|83064.4|44
1621907050000|2021-05-25 01:44:10|83115.4|83065.4|83100.9|83075.9|83115.4|83080.7|83099.5|83065.4|42
1621907060000|2021-05-25 01:44:20|83101|83076|83097.2|83072.2|83101.3|83076.3|83097.1|83072.1|28
1621907070000|2021-05-25 01:44:30|83097.8|83072.8|83098.3|83073.3|83099.6|83074.6|83097.7|83072.7|38
1621907080000|2021-05-25 01:44:40|83098.2|83073.2|83104|83079|83117|83081.3|83098|83064.7|42
1621907090000|2021-05-25 01:44:50|83103.9|83078.9|83113.7|83063.7|83114.1|83080.4|83098.2|83062.6|46
1621907100000|2021-05-25 01:45:00|83114.8|83064.8|83099|83074|83114.9|83077.3|83098.7|83064.8|42
1621907110000|2021-05-25 01:45:10|83099.1|83074.1|83112.1|83062.1|83112.1|83074.1|83094.3|83058.9|36
1621907120000|2021-05-25 01:45:20|83111.9|83061.9|83100.3|83075.3|83111.9|83075.3|83098.3|83061.7|27
1621907130000|2021-05-25 01:45:30|83100.1|83075.1|83101.2|83076.2|83104|83079|83098.3|83073.3|32
1621907140000|2021-05-25 01:45:40|83100.9|83075.9|83104.7|83079.7|83104.7|83079.7|83100.1|83075.1|26
1621907150000|2021-05-25 01:45:50|83103.6|83078.6|83104.5|83079.5|83104.9|83079.9|83103.6|83078.6|19
1621907160000|2021-05-25 01:46:00|83104.4|83079.4|83109.7|83084.7|83110.3|83085.3|83104.4|83079.4|42
1621907170000|2021-05-25 01:46:10|83109.3|83084.3|83110.1|83085.1|83110.5|83085.5|83107.5|83082.5|22
1621907180000|2021-05-25 01:46:20|83110.8|83085.8|83111.3|83086.3|83112.4|83087.4|83107.6|83082.6|44
1621907190000|2021-05-25 01:46:30|83111.4|83086.4|83109.9|83084.9|83112.5|83087.5|83109.9|83084.9|39
1621907200000|2021-05-25 01:46:40|83109.6|83084.6|83110.9|83085.9|83111.1|83086.1|83107.2|83082.2|39
1621907210000|2021-05-25 01:46:50|83110.8|83085.8|83106.6|83081.6|83110.8|83085.8|83106.6|83081.6|39
1621907220000|2021-05-25 01:47:00|83106.4|83081.4|83102.9|83077.9|83114|83082|83100|83061.7|51
1621907230000|2021-05-25 01:47:10|83102.8|83077.8|83101.8|83076.8|83103.5|83078.5|83101.2|83076.2|28
1621907240000|2021-05-25 01:47:20|83101.5|83076.5|83100.8|83075.8|83102.8|83077.8|83098.9|83073.9|35
1621907250000|2021-05-25 01:47:30|83100.6|83075.6|83102.1|83077.1|83103|83078|83097.4|83072.4|39
1621907260000|2021-05-25 01:47:40|83100.1|83075.1|83111.9|83061.9|83111.9|83075.1|83093.4|83057.3|46
1621907270000|2021-05-25 01:47:50|83111.6|83061.6|83112.2|83062.2|83113.3|83063.3|83110.1|83060.1|52
1621907280000|2021-05-25 01:48:00|83112.1|83062.1|83112.3|83062.3|83114|83064|83111.4|83061.4|31
1621907290000|2021-05-25 01:48:10|83112.2|83062.2|83112.2|83062.2|83113.3|83063.3|83111.4|83061.4|12
1621907300000|2021-05-25 01:48:20|83113|83063|83096.9|83071.9|83113|83071.9|83094.7|83054.9|44
1621907310000|2021-05-25 01:48:30|83097.1|83072.1|83099.1|83074.1|83099.2|83074.2|83096.4|83071.4|32
1621907320000|2021-05-25 01:48:40|83099.4|83074.4|83096.4|83071.4|83099.4|83074.4|83096|83071|35
1621907330000|2021-05-25 01:48:50|83096.5|83071.5|83092|83067|83097|83072|83090.3|83065.3|26
1621907340000|2021-05-25 01:49:00|83091.9|83066.9|83105.3|83055.3|83108.4|83068.1|83091.2|83053.6|57
1621907350000|2021-05-25 01:49:10|83105.7|83055.7|83108.3|83058.3|83108.4|83058.4|83104.5|83054.5|48
1621907360000|2021-05-25 01:49:20|83108.2|83058.2|83094.8|83069.8|83108.5|83070.7|83090|83051.7|42
1621907370000|2021-05-25 01:49:30|83095|83070|83090.5|83065.5|83095.1|83070.1|83090.2|83065.2|40
1621907380000|2021-05-25 01:49:40|83090.4|83065.4|83092.5|83067.5|83106.2|83069.1|83089.9|83053.5|41
1621907390000|2021-05-25 01:49:50|83092.9|83067.9|83090|83065|83093.1|83068.1|83089.7|83064.7|26
1621907400000|2021-05-25 01:50:00|83090.2|83065.2|83091.3|83066.3|83092.3|83067.3|83088.5|83063.5|48
1621907410000|2021-05-25 01:50:10|83090.8|83065.8|83088.9|83063.9|83102.9|83067.3|83088.3|83049.6|50
1621907420000|2021-05-25 01:50:20|83089.1|83064.1|83089.2|83064.2|83091.7|83066.7|83087.8|83062.8|41
1621907430000|2021-05-25 01:50:30|83088|83063|83092.1|83067.1|83092.4|83067.4|83088|83063|31
1621907440000|2021-05-25 01:50:40|83092.2|83067.2|83093.1|83068.1|83093.3|83068.3|83091.4|83066.4|27
1621907450000|2021-05-25 01:50:50|83092.7|83067.7|83094.5|83069.5|83097.5|83072.5|83092.7|83067.7|29
1621907460000|2021-05-25 01:51:00|83094.3|83069.3|83094.5|83069.5|83095.7|83070.7|83094.3|83069.3|24
1621907470000|2021-05-25 01:51:10|83094.6|83069.6|83097.7|83072.7|83097.7|83072.7|83094.6|83069.6|35
1621907480000|2021-05-25 01:51:20|83097.9|83072.9|83116.1|83066.1|83116.1|83079.2|83097.7|83065.4|30
1621907490000|2021-05-25 01:51:30|83103.7|83078.7|83101.8|83076.8|83104.4|83079.4|83101.8|83076.8|38
1621907500000|2021-05-25 01:51:40|83101.9|83076.9|83099.9|83074.9|83101.9|83076.9|83099.9|83074.9|20
1621907510000|2021-05-25 01:51:50|83100.3|83075.3|83093.5|83068.5|83108.2|83076.1|83093.5|83057|19
1621907520000|2021-05-25 01:52:00|83093.6|83068.6|83106.9|83056.9|83106.9|83069.7|83091.2|83055.7|39
1621907530000|2021-05-25 01:52:10|83106.5|83056.5|83094.7|83069.7|83107.1|83071.5|83094.5|83055.9|28
1621907540000|2021-05-25 01:52:20|83097|83072|83097.6|83072.6|83100.6|83075.6|83094.6|83069.6|31
1621907550000|2021-05-25 01:52:30|83097.4|83072.4|83097.4|83072.4|83097.7|83072.7|83096.7|83071.7|24
1621907560000|2021-05-25 01:52:40|83097.2|83072.2|83096.3|83071.3|83097.5|83072.5|83095.9|83070.9|35
1621907570000|2021-05-25 01:52:50|83095.9|83070.9|83114.9|83064.9|83114.9|83078.1|83095.9|83064.9|23
1621907580000|2021-05-25 01:53:00|83114.7|83064.7|83111.7|83061.7|83115.7|83065.7|83111.7|83061.7|26
1621907590000|2021-05-25 01:53:10|83111.9|83061.9|83112.8|83062.8|83112.8|83062.8|83109.1|83059.1|36
1621907600000|2021-05-25 01:53:20|83112.9|83062.9|83100.2|83075.2|83112.9|83075.5|83099.6|83062.2|20
1621907610000|2021-05-25 01:53:30|83099.8|83074.8|83094.3|83069.3|83100.4|83075.4|83093.7|83068.7|38
1621907620000|2021-05-25 01:53:40|83094.4|83069.4|83095.9|83070.9|83097.9|83072.9|83094.4|83069.4|41
1621907630000|2021-05-25 01:53:50|83095.8|83070.8|83098.9|83073.9|83099.5|83074.5|83095.8|83070.8|21
1621907640000|2021-05-25 01:54:00|83098.8|83073.8|83100.1|83075.1|83100.2|83075.2|83098.6|83073.6|14
1621907650000|2021-05-25 01:54:10|83100.4|83075.4|83101.2|83076.2|83101.4|83076.4|83099.9|83074.9|24
1621907660000|2021-05-25 01:54:20|83101.6|83076.6|83104.7|83079.7|83104.7|83079.7|83101.5|83076.5|27
1621907670000|2021-05-25 01:54:30|83103.6|83078.6|83103.9|83078.9|83104.8|83079.8|83103.3|83078.3|22
1621907680000|2021-05-25 01:54:40|83103.4|83078.4|83102.4|83077.4|83105.4|83080.4|83101.9|83076.9|22
1621907690000|2021-05-25 01:54:50|83102.7|83077.7|83103.4|83078.4|83103.8|83078.8|83100.9|83075.9|29
1621907700000|2021-05-25 01:55:00|83103.7|83078.7|83100.5|83075.5|83115.2|83079|83099.9|83063.1|43
1621907710000|2021-05-25 01:55:10|83100.9|83075.9|83103|83078|83103.2|83078.2|83099.3|83074.3|37
1621907720000|2021-05-25 01:55:20|83103.2|83078.2|83096.9|83071.9|83103.6|83078.6|83096.9|83071.9|32
1621907730000|2021-05-25 01:55:30|83098|83073|83099.5|83074.5|83100.3|83075.3|83096.6|83071.6|34
1621907740000|2021-05-25 01:55:40|83099.2|83074.2|83099.1|83074.1|83100.6|83075.6|83098.2|83073.2|15
1621907750000|2021-05-25 01:55:50|83100.3|83075.3|83096.3|83071.3|83100.3|83075.3|83096.3|83071.3|32
1621907760000|2021-05-25 01:56:00|83099.1|83074.1|83095.9|83070.9|83099.2|83074.2|83095.9|83070.9|34
1621907770000|2021-05-25 01:56:10|83095.7|83070.7|83101.4|83076.4|83101.4|83076.4|83095.7|83070.7|22
1621907780000|2021-05-25 01:56:20|83101.9|83076.9|83102|83077|83104|83079|83100.8|83075.8|36
1621907790000|2021-05-25 01:56:30|83102.3|83077.3|83103.9|83078.9|83104|83079|83101.1|83076.1|27
1621907800000|2021-05-25 01:56:40|83104.2|83079.2|83101.2|83076.2|83104.2|83079.2|83101.2|83076.2|28
1621907810000|2021-05-25 01:56:50|83112.4|83062.4|83099.7|83074.7|83113.7|83077.2|83099.4|83061.9|28
1621907820000|2021-05-25 01:57:00|83099.8|83074.8|83107.3|83082.3|83119.8|83082.9|83098.6|83067.9|32
1621907830000|2021-05-25 01:57:10|83107.7|83082.7|83110.4|83085.4|83122.5|83086.7|83106.3|83071.3|38
1621907840000|2021-05-25 01:57:20|83110|83085|83122.4|83072.4|83122.6|83085.3|83108.4|83072.1|35
1621907850000|2021-05-25 01:57:30|83122.7|83072.7|83117.7|83067.7|83124.4|83074.4|83117.6|83067.6|43
1621907860000|2021-05-25 01:57:40|83118.4|83068.4|83119.6|83069.6|83120.4|83070.4|83116.6|83066.6|33
1621907870000|2021-05-25 01:57:50|83119.5|83069.5|83122.1|83072.1|83122.4|83072.4|83119.2|83069.2|46
1621907880000|2021-05-25 01:58:00|83122.3|83072.3|83108.3|83083.3|83122.3|83083.6|83108|83070.8|29
1621907890000|2021-05-25 01:58:10|83108.4|83083.4|83109.3|83084.3|83110.2|83085.2|83108.4|83083.4|21
1621907900000|2021-05-25 01:58:20|83109.2|83084.2|83110.3|83085.3|83110.8|83085.8|83108.2|83083.2|34
1621907910000|2021-05-25 01:58:30|83110.4|83085.4|83108.8|83083.8|83111|83086|83107.7|83082.7|36
1621907920000|2021-05-25 01:58:40|83108.9|83083.9|83110|83085|83110.8|83085.8|83108.8|83083.8|18
1621907930000|2021-05-25 01:58:50|83110.1|83085.1|83108.7|83083.7|83110.1|83085.1|83108.7|83083.7|13
1621907940000|2021-05-25 01:59:00|83108.8|83083.8|83106.4|83081.4|83109.2|83084.2|83105.3|83080.3|25
1621907950000|2021-05-25 01:59:10|83105.9|83080.9|83121.6|83071.6|83122.8|83085.2|83105.9|83070.4|34
1621907960000|2021-05-25 01:59:20|83121.3|83071.3|83122.2|83072.2|83122.5|83072.5|83120.9|83070.9|33
1621907970000|2021-05-25 01:59:30|83122.1|83072.1|83115.4|83090.4|83122.5|83090.4|83109.5|83072.1|35
1621907980000|2021-05-25 01:59:40|83115.1|83090.1|83117.5|83092.5|83118.5|83093.5|83115.1|83090.1|34
1621907990000|2021-05-25 01:59:50|83118.2|83093.2|83121.4|83096.4|83122|83097|83117|83092|38
1621908000000|2021-05-25 02:00:00|83133.9|83083.9|83129.4|83079.4|83134.2|83084.2|83127.5|83077.5|50
1621908010000|2021-05-25 02:00:10|83129.3|83079.3|83130.8|83080.8|83131.1|83081.1|83129.1|83079.1|47
1621908020000|2021-05-25 02:00:20|83131|83081|83130.2|83080.2|83133.5|83083.5|83129.5|83079.5|44
1621908030000|2021-05-25 02:00:30|83130.6|83080.6|83134.7|83084.7|83137.7|83100.8|83123.2|83079.3|36
1621908040000|2021-05-25 02:00:40|83135.4|83085.4|83134.3|83084.3|83135.8|83085.8|83134.2|83084.2|43
1621908050000|2021-05-25 02:00:50|83134|83084|83135.6|83085.6|83136.1|83086.1|83133.7|83083.7|33
1621908060000|2021-05-25 02:01:00|83135.5|83085.5|83125.1|83100.1|83137.9|83100.9|83125.1|83084.7|33
1621908070000|2021-05-25 02:01:10|83125.4|83100.4|83137.9|83087.9|83140.5|83100.4|83125.4|83086.8|41
1621908080000|2021-05-25 02:01:20|83137.8|83087.8|83137|83087|83138.7|83088.7|83136.8|83086.8|39
1621908090000|2021-05-25 02:01:30|83137.1|83087.1|83143.3|83093.3|83143.7|83093.7|83137|83087|39
1621908100000|2021-05-25 02:01:40|83144.1|83094.1|83129.4|83104.4|83144.4|83107.3|83129.4|83093.9|44
1621908110000|2021-05-25 02:01:50|83129.5|83104.5|83122.2|83097.2|83138.8|83106.2|83121.8|83088.8|48
1621908120000|2021-05-25 02:02:00|83123.9|83098.9|83123.9|83098.9|83124.1|83099.1|83121.5|83096.5|33
1621908130000|2021-05-25 02:02:10|83124.2|83099.2|83122.6|83097.6|83124.2|83099.2|83121.1|83096.1|27
1621908140000|2021-05-25 02:02:20|83135|83085|83135.4|83085.4|83135.8|83085.8|83134.7|83084.7|20
1621908150000|2021-05-25 02:02:30|83135.3|83085.3|83135.1|83085.1|83135.6|83085.6|83129.7|83079.7|32
1621908160000|2021-05-25 02:02:40|83135.4|83085.4|83133.9|83083.9|83135.7|83085.7|83133.1|83083.1|33
1621908170000|2021-05-25 02:02:50|83134.3|83084.3|83131.5|83081.5|83135|83085|83130.7|83080.7|29
1621908180000|2021-05-25 02:03:00|83131.7|83081.7|83129.7|83079.7|83131.8|83081.8|83129.3|83079.3|30
1621908190000|2021-05-25 02:03:10|83130.2|83080.2|83130.1|83080.1|83130.8|83080.8|83129.3|83079.3|37
1621908200000|2021-05-25 02:03:20|83131.2|83081.2|83130.3|83080.3|83131.2|83081.2|83129.7|83079.7|30
1621908210000|2021-05-25 02:03:30|83130.1|83080.1|83117.1|83092.1|83130.4|83093.3|83117|83079.7|22
1621908220000|2021-05-25 02:03:40|83117.5|83092.5|83123|83098|83124|83099|83117.5|83092.5|52
1621908230000|2021-05-25 02:03:50|83122|83097|83125.4|83100.4|83125.4|83100.4|83120.7|83095.7|32
1621908240000|2021-05-25 02:04:00|83125.8|83100.8|83125|83100|83127.1|83102.1|83123.6|83098.6|22
1621908250000|2021-05-25 02:04:10|83124.9|83099.9|83133.7|83083.7|83134.8|83101.5|83121.9|83083.7|21
1621908260000|2021-05-25 02:04:20|83135.9|83085.9|83127.2|83102.2|83136.3|83102.2|83122.6|83084.5|28
1621908270000|2021-05-25 02:04:30|83127.4|83102.4|83127|83102|83127.6|83102.6|83126.8|83101.8|7
1621908280000|2021-05-25 02:04:40|83126.2|83101.2|83124.4|83099.4|83127.1|83102.1|83124.1|83099.1|28
1621908290000|2021-05-25 02:04:50|83123.7|83098.7|83127.2|83102.2|83128.1|83103.1|83123.4|83098.4|36
1621908300000|2021-05-25 02:05:00|83126.2|83101.2|83125|83100|83127.5|83102.5|83123.6|83098.6|47
1621908310000|2021-05-25 02:05:10|83124.7|83099.7|83128.7|83103.7|83129.1|83104.1|83124.4|83099.4|38
1621908320000|2021-05-25 02:05:20|83129.5|83104.5|83126.6|83101.6|83129.9|83104.9|83126.6|83101.6|11
1621908330000|2021-05-25 02:05:30|83127.8|83102.8|83136.9|83111.9|83136.9|83111.9|83127.6|83102.6|41
1621908340000|2021-05-25 02:05:40|83136.3|83111.3|83134.3|83109.3|83148.8|83112.2|83133.5|83094.9|44
1621908350000|2021-05-25 02:05:50|83134.5|83109.5|83130.6|83105.6|83144.1|83110.8|83130.6|83090.8|38
1621908360000|2021-05-25 02:06:00|83131|83106|83128.6|83103.6|83141.8|83106|83127.4|83088.9|23
1621908370000|2021-05-25 02:06:10|83128.3|83103.3|83129.5|83104.5|83129.8|83104.8|83128.2|83103.2|20
1621908380000|2021-05-25 02:06:20|83129.7|83104.7|83130.3|83105.3|83130.3|83105.3|83128.8|83103.8|31
1621908390000|2021-05-25 02:06:30|83129.2|83104.2|83141.9|83091.9|83145.4|83108.5|83128.7|83090.4|45
1621908400000|2021-05-25 02:06:40|83142|83092|83131.3|83106.3|83145.3|83109.3|83130.4|83092|48
1621908410000|2021-05-25 02:06:50|83130.8|83105.8|83132.6|83107.6|83132.6|83107.6|83130.3|83105.3|22
1621908420000|2021-05-25 02:07:00|83132.4|83107.4|83130.6|83105.6|83133|83108|83130.1|83105.1|33
1621908430000|2021-05-25 02:07:10|83131.1|83106.1|83132.1|83107.1|83134.5|83109.5|83131.1|83106.1|30
1621908440000|2021-05-25 02:07:20|83132.7|83107.7|83130.5|83105.5|83143.2|83108.5|83128.2|83088.9|30
1621908450000|2021-05-25 02:07:30|83131.2|83106.2|83129.3|83104.3|83131.8|83106.8|83128.8|83103.8|31
1621908460000|2021-05-25 02:07:40|83129.2|83104.2|83133.6|83108.6|83134.8|83109.8|83128.6|83103.6|29
1621908470000|2021-05-25 02:07:50|83133.8|83108.8|83132.7|83107.7|83134.1|83109.1|83131.5|83106.5|40
1621908480000|2021-05-25 02:08:00|83132.8|83107.8|83126.9|83101.9|83140.9|83108.1|83125.8|83086.6|49
1621908490000|2021-05-25 02:08:10|83127.4|83102.4|83123.9|83098.9|83127.4|83102.4|83123.7|83098.7|34
1621908500000|2021-05-25 02:08:20|83123.8|83098.8|83127.3|83102.3|83127.3|83102.3|83123.4|83098.4|28
1621908510000|2021-05-25 02:08:30|83127.2|83102.2|83127.3|83102.3|83128.6|83103.6|83126.1|83101.1|31
1621908520000|2021-05-25 02:08:40|83127.5|83102.5|83130|83105|83131.6|83106.6|83127.5|83102.5|32
1621908530000|2021-05-25 02:08:50|83130.5|83105.5|83132.1|83107.1|83132.1|83107.1|83129|83104|24
1621908540000|2021-05-25 02:09:00|83130.2|83105.2|83127.6|83102.6|83130.5|83105.5|83127.6|83102.6|31
1621908550000|2021-05-25 02:09:10|83127.5|83102.5|83127.6|83102.6|83127.9|83102.9|83125.3|83100.3|37
1621908560000|2021-05-25 02:09:20|83127.3|83102.3|83124.2|83099.2|83127.3|83102.3|83121.3|83096.3|36
1621908570000|2021-05-25 02:09:30|83124.1|83099.1|83126.6|83101.6|83127.8|83102.8|83124.1|83099.1|45
1621908580000|2021-05-25 02:09:40|83126.5|83101.5|83122.8|83097.8|83126.6|83101.6|83122.8|83097.8|32
1621908590000|2021-05-25 02:09:50|83122.6|83097.6|83121.7|83096.7|83123.8|83098.8|83121.4|83096.4|26
1621908600000|2021-05-25 02:10:00|83121.6|83096.6|83121.3|83096.3|83124.1|83099.1|83121.1|83096.1|34
1621908610000|2021-05-25 02:10:10|83121.2|83096.2|83120.5|83095.5|83121.2|83096.2|83119.4|83094.4|15
1621908620000|2021-05-25 02:10:20|83120.3|83095.3|83120.4|83095.4|83120.4|83095.4|83119.6|83094.6|25
1621908630000|2021-05-25 02:10:30|83120.6|83095.6|83121.4|83096.4|83121.9|83096.9|83119.9|83094.9|19
1621908640000|2021-05-25 02:10:40|83121.1|83096.1|83121.7|83096.7|83121.9|83096.9|83120|83095|32
1621908650000|2021-05-25 02:10:50|83122|83097|83123.4|83098.4|83124.1|83099.1|83120.9|83095.9|32
1621908660000|2021-05-25 02:11:00|83124.3|83099.3|83119.4|83094.4|83134.6|83099.3|83119.1|83082.6|26
1621908670000|2021-05-25 02:11:10|83119.7|83094.7|83115.9|83090.9|83120.4|83095.4|83113.9|83088.9|34
1621908680000|2021-05-25 02:11:20|83125.5|83075.5|83126.3|83076.3|83126.8|83088.6|83110.3|83074.6|32
1621908690000|2021-05-25 02:11:30|83113.4|83088.4|83111.7|83086.7|83113.7|83088.7|83110.2|83085.2|34
1621908700000|2021-05-25 02:11:40|83111.8|83086.8|83111.9|83086.9|83112.4|83087.4|83111.5|83086.5|29
1621908710000|2021-05-25 02:11:50|83111.8|83086.8|83111.3|83086.3|83113.1|83088.1|83110.5|83085.5|29
1621908720000|2021-05-25 02:12:00|83111.1|83086.1|83115.5|83090.5|83116.9|83091.9|83111|83086|32
1621908730000|2021-05-25 02:12:10|83116|83091|83116.5|83091.5|83118.6|83093.6|83115.8|83090.8|35
1621908740000|2021-05-25 02:12:20|83116.4|83091.4|83116.9|83091.9|83117.8|83092.8|83116.3|83091.3|30
1621908750000|2021-05-25 02:12:30|83116.8|83091.8|83118.6|83093.6|83118.6|83093.6|83116.3|83091.3|19
1621908760000|2021-05-25 02:12:40|83118.3|83093.3|83118.4|83093.4|83119.3|83094.3|83118.1|83093.1|22
1621908770000|2021-05-25 02:12:50|83117.6|83092.6|83117.7|83092.7|83118.3|83093.3|83116.1|83091.1|30
1621908780000|2021-05-25 02:13:00|83117.6|83092.6|83130.3|83080.3|83130.3|83092.6|83116.8|83079|12
1621908790000|2021-05-25 02:13:10|83118.5|83093.5|83116.9|83091.9|83118.5|83093.5|83116.2|83091.2|21
1621908800000|2021-05-25 02:13:20|83117.2|83092.2|83116.6|83091.6|83117.2|83092.2|83116.2|83091.2|19
1621908810000|2021-05-25 02:13:30|83116.8|83091.8|83117|83092|83117.7|83092.7|83115.8|83090.8|24
1621908820000|2021-05-25 02:13:40|83116.9|83091.9|83117.8|83092.8|83128.9|83093.9|83116.6|83076.8|29
1621908830000|2021-05-25 02:13:50|83118.2|83093.2|83127.7|83077.7|83128.5|83093.9|83116.2|83077.4|23
1621908840000|2021-05-25 02:14:00|83127.1|83077.1|83118|83093|83129.4|83093|83117.9|83076.4|24
1621908850000|2021-05-25 02:14:10|83117.9|83092.9|83117|83092|83118.2|83093.2|83116.3|83091.3|28
1621908860000|2021-05-25 02:14:20|83116.9|83091.9|83117.6|83092.6|83117.7|83092.7|83116.4|83091.4|43
1621908870000|2021-05-25 02:14:30|83117.1|83092.1|83117.6|83092.6|83118.6|83093.6|83116.5|83091.5|37
1621908880000|2021-05-25 02:14:40|83117|83092|83117|83092|83118.4|83093.4|83116.4|83091.4|31
1621908890000|2021-05-25 02:14:50|83117.5|83092.5|83113.3|83088.3|83118.3|83093.3|83113.2|83088.2|46
1621908900000|2021-05-25 02:15:00|83114.1|83089.1|83114.5|83089.5|83117.6|83092.6|83113.5|83088.5|49
1621908910000|2021-05-25 02:15:10|83114|83089|83115.7|83090.7|83117.7|83092.7|83114|83089|35
1621908920000|2021-05-25 02:15:20|83116|83091|83116.4|83091.4|83117|83092|83114.9|83089.9|23
1621908930000|2021-05-25 02:15:30|83117.6|83092.6|83137.5|83087.5|83138.3|83099.4|83117.6|83086.8|36
1621908940000|2021-05-25 02:15:40|83138.2|83088.2|83124.5|83099.5|83138.2|83100.5|83123.6|83087.6|23
1621908950000|2021-05-25 02:15:50|83124.3|83099.3|83122.6|83097.6|83124.7|83099.7|83122.4|83097.4|27
1621908960000|2021-05-25 02:16:00|83122.7|83097.7|83124.3|83099.3|83124.3|83099.3|83122.4|83097.4|20
1621908970000|2021-05-25 02:16:10|83124.1|83099.1|83123|83098|83124.4|83099.4|83122.7|83097.7|25
1621908980000|2021-05-25 02:16:20|83123.3|83098.3|83122.2|83097.2|83123.8|83098.8|83122.2|83097.2|33
1621908990000|2021-05-25 02:16:30|83122.5|83097.5|83122|83097|83135.1|83097.9|83121.3|83084.3|38
1621909000000|2021-05-25 02:16:40|83121.8|83096.8|83122|83097|83123.3|83098.3|83121.4|83096.4|31
1621909010000|2021-05-25 02:16:50|83122.2|83097.2|83124|83099|83124.4|83099.4|83122.1|83097.1|20
1621909020000|2021-05-25 02:17:00|83124.3|83099.3|83123.9|83098.9|83136.6|83099.3|83121.5|83084.2|25
1621909030000|2021-05-25 02:17:10|83124.6|83099.6|83121.6|83096.6|83124.6|83099.6|83121.6|83096.6|15
1621909040000|2021-05-25 02:17:20|83123.4|83098.4|83134.8|83084.8|83135.4|83098.4|83123.4|83083.4|32
1621909050000|2021-05-25 02:17:30|83135.5|83085.5|83125.1|83100.1|83135.5|83100.8|83121.9|83085.5|22
1621909060000|2021-05-25 02:17:40|83125.2|83100.2|83127.6|83102.6|83138.4|83103.3|83125.2|83087.3|23
1621909070000|2021-05-25 02:17:50|83127.4|83102.4|83144|83094|83144|83106.7|83127.4|83091.3|47
1621909080000|2021-05-25 02:18:00|83143.4|83093.4|83142.7|83092.7|83143.8|83093.8|83142.6|83092.6|31
1621909090000|2021-05-25 02:18:10|83142.5|83092.5|83142.9|83092.9|83144.3|83094.3|83142.5|83092.5|26
1621909100000|2021-05-25 02:18:20|83142.5|83092.5|83126.1|83101.1|83142.8|83101.1|83125.1|83087.6|45
1621909110000|2021-05-25 02:18:30|83125.6|83100.6|83135|83085|83138.5|83101.6|83125.3|83084.4|30
1621909120000|2021-05-25 02:18:40|83122.6|83097.6|83131.1|83081.1|83131.5|83097.6|83117.7|83080.4|40
1621909130000|2021-05-25 02:18:50|83130.6|83080.6|83121.8|83096.8|83131.8|83096.9|83120.3|83080.6|22
1621909140000|2021-05-25 02:19:00|83121.9|83096.9|83120.3|83095.3|83122.1|83097.1|83120.2|83095.2|20
1621909150000|2021-05-25 02:19:10|83120.2|83095.2|83133.8|83083.8|83134.3|83096|83120.2|83082|36
1621909160000|2021-05-25 02:19:20|83133.1|83083.1|83119.9|83094.9|83134.6|83097.1|83119.8|83082.3|32
1621909170000|2021-05-25 02:19:30|83120|83095|83118.4|83093.4|83120.8|83095.8|83117.5|83092.5|36
1621909180000|2021-05-25 02:19:40|83118.5|83093.5|83130.9|83080.9|83131.5|83093.5|83117.5|83080.3|27
1621909190000|2021-05-25 02:19:50|83130.6|83080.6|83131.4|83081.4|83131.8|83081.8|83130.6|83080.6|22
1621909200000|2021-05-25 02:20:00|83131.7|83081.7|83123.7|83098.7|83136.5|83099.7|83121|83081.7|44
1621909210000|2021-05-25 02:20:10|83123.6|83098.6|83122.8|83097.8|83124.1|83099.1|83122|83097|35
1621909220000|2021-05-25 02:20:20|83122.9|83097.9|83120.7|83095.7|83123.4|83098.4|83120.6|83095.6|26
1621909230000|2021-05-25 02:20:30|83120.5|83095.5|83122.2|83097.2|83123.4|83098.4|83118.8|83093.8|30
1621909240000|2021-05-25 02:20:40|83121.9|83096.9|83120.6|83095.6|83122.7|83097.7|83120.1|83095.1|41
1621909250000|2021-05-25 02:20:50|83120.8|83095.8|83121|83096|83122.3|83097.3|83120.7|83095.7|37
1621909260000|2021-05-25 02:21:00|83120.8|83095.8|83120.6|83095.6|83122|83097|83120.4|83095.4|30
1621909270000|2021-05-25 02:21:10|83120.7|83095.7|83121.6|83096.6|83121.6|83096.6|83119.4|83094.4|33
1621909280000|2021-05-25 02:21:20|83121.2|83096.2|83121.8|83096.8|83134.2|83096.8|83120.5|83082.6|24
1621909290000|2021-05-25 02:21:30|83120.8|83095.8|83120.6|83095.6|83122.3|83097.3|83120.4|83095.4|21
1621909300000|2021-05-25 02:21:40|83121.7|83096.7|83122.4|83097.4|83122.8|83097.8|83120.1|83095.1|23
1621909310000|2021-05-25 02:21:50|83122.7|83097.7|83122.2|83097.2|83123.2|83098.2|83122|83097|27
1621909320000|2021-05-25 02:22:00|83122|83097|83123.5|83098.5|83123.5|83098.5|83121|83096|23
1621909330000|2021-05-25 02:22:10|83122.6|83097.6|83130.9|83080.9|83134.8|83098.6|83119.1|83078.9|36
1621909340000|2021-05-25 02:22:20|83119.2|83094.2|83118.1|83093.1|83119.4|83094.4|83117.1|83092.1|23
1621909350000|2021-05-25 02:22:30|83118.4|83093.4|83120.7|83095.7|83120.7|83095.7|83118.1|83093.1|23
1621909360000|2021-05-25 02:22:40|83120.8|83095.8|83136.2|83086.2|83136.3|83097.1|83120.7|83083.6|26
1621909370000|2021-05-25 02:22:50|83136.5|83086.5|83119.6|83094.6|83136.7|83100.3|83119.6|83086|24
1621909380000|2021-05-25 02:23:00|83120.1|83095.1|83120.2|83095.2|83121.9|83096.9|83119.7|83094.7|26
1621909390000|2021-05-25 02:23:10|83120.5|83095.5|83119.8|83094.8|83120.6|83095.6|83119.6|83094.6|15
1621909400000|2021-05-25 02:23:20|83120.3|83095.3|83120.7|83095.7|83120.7|83095.7|83118.6|83093.6|12
1621909410000|2021-05-25 02:23:30|83120.8|83095.8|83113.8|83088.8|83127.2|83095.8|83113.2|83075.7|45
1621909420000|2021-05-25 02:23:40|83113.5|83088.5|83114.5|83089.5|83114.7|83089.7|83110.1|83085.1|38
1621909430000|2021-05-25 02:23:50|83114.7|83089.7|83111.2|83086.2|83121.9|83090.3|83108.6|83064.5|27
1621909440000|2021-05-25 02:24:00|83108|83083|83112.9|83087.9|83112.9|83087.9|83108|83083|25
1621909450000|2021-05-25 02:24:10|83113.1|83088.1|83112.2|83087.2|83115.4|83090.4|83111|83086|26
1621909460000|2021-05-25 02:24:20|83112.9|83087.9|83112.4|83087.4|83112.9|83087.9|83108.9|83083.9|15
1621909470000|2021-05-25 02:24:30|83111.6|83086.6|83112.2|83087.2|83112.8|83087.8|83110.2|83085.2|26
1621909480000|2021-05-25 02:24:40|83112.1|83087.1|83109|83084|83112.7|83087.7|83109|83084|45
1621909490000|2021-05-25 02:24:50|83109.6|83084.6|83110.8|83085.8|83110.8|83085.8|83107.2|83082.2|32
1621909500000|2021-05-25 02:25:00|83111|83086|83111|83086|83111.1|83086.1|83110.3|83085.3|14
1621909510000|2021-05-25 02:25:10|83110.7|83085.7|83113.6|83088.6|83125.5|83090|83110.2|83071.4|30
1621909520000|2021-05-25 02:25:20|83114.1|83089.1|83112.2|83087.2|83114.5|83089.5|83112|83087|31
1621909530000|2021-05-25 02:25:30|83112.3|83087.3|83113.6|83088.6|83114.2|83089.2|83112.2|83087.2|25
1621909540000|2021-05-25 02:25:40|83113.5|83088.5|83112.6|83087.6|83115.1|83090.1|83112.1|83087.1|38
1621909550000|2021-05-25 02:25:50|83112.9|83087.9|83112.4|83087.4|83113.8|83088.8|83111.7|83086.7|19
1621909560000|2021-05-25 02:26:00|83110.8|83085.8|83111.3|83086.3|83113.7|83088.7|83110.8|83085.8|24
1621909570000|2021-05-25 02:26:10|83111.8|83086.8|83112.9|83087.9|83113.6|83088.6|83111.6|83086.6|19
1621909580000|2021-05-25 02:26:20|83112.6|83087.6|83112.7|83087.7|83113.2|83088.2|83112.4|83087.4|20
1621909590000|2021-05-25 02:26:30|83113|83088|83116.2|83091.2|83117|83092|83113|83088|36
1621909600000|2021-05-25 02:26:40|83116.6|83091.6|83127.7|83077.7|83128.7|83091.9|83114.7|83077.1|20
1621909610000|2021-05-25 02:26:50|83128.3|83078.3|83125|83075|83128.3|83078.3|83123.8|83073.8|25
1621909620000|2021-05-25 02:27:00|83125.1|83075.1|83115.4|83090.4|83127.1|83090.5|83115.3|83075|14
1621909630000|2021-05-25 02:27:10|83115.5|83090.5|83115.3|83090.3|83115.7|83090.7|83115.1|83090.1|12
1621909640000|2021-05-25 02:27:20|83115.1|83090.1|83128.7|83078.7|83128.7|83093.2|83111.8|83077.3|27
1621909650000|2021-05-25 02:27:30|83127.4|83077.4|83116|83091|83128.6|83092.1|83115|83077.1|21
1621909660000|2021-05-25 02:27:40|83115.9|83090.9|83116|83091|83116.3|83091.3|83114.5|83089.5|26
1621909670000|2021-05-25 02:27:50|83116.1|83091.1|83117.4|83092.4|83129.5|83092.7|83115.9|83078.9|23
1621909680000|2021-05-25 02:28:00|83117.7|83092.7|83116|83091|83126.7|83093.1|83114|83075.1|31
1621909690000|2021-05-25 02:28:10|83126.8|83076.8|83127.6|83077.6|83127.6|83077.6|83124|83074|7
1621909700000|2021-05-25 02:28:20|83125.9|83075.9|83126.9|83076.9|83127.6|83090.2|83115|83075.8|15
1621909710000|2021-05-25 02:28:30|83126.8|83076.8|83114.5|83089.5|83128.3|83089.7|83114.5|83076.1|8
1621909720000|2021-05-25 02:28:40|83114.6|83089.6|83114.6|83089.6|83115.4|83090.4|83113.8|83088.8|19
1621909730000|2021-05-25 02:28:50|83114.7|83089.7|83114.9|83089.9|83124.7|83090|83111.7|83073.8|26
1621909740000|2021-05-25 02:29:00|83114.7|83089.7|83115|83090|83115.5|83090.5|83112.3|83087.3|32
1621909750000|2021-05-25 02:29:10|83114.8|83089.8|83112.5|83087.5|83115|83090|83112.5|83087.5|27
1621909760000|2021-05-25 02:29:20|83112.3|83087.3|83112.6|83087.6|83112.8|83087.8|83110|83085|25
1621909770000|2021-05-25 02:29:30|83110.3|83085.3|83113.5|83088.5|83127.5|83091.1|83110.3|83076.3|34
1621909780000|2021-05-25 02:29:40|83114|83089|83112.5|83087.5|83114.5|83089.5|83112.4|83087.4|26
1621909790000|2021-05-25 02:29:50|83108.6|83083.6|83112.5|83087.5|83126.3|83089.4|83108.6|83073.3|31
1621909800000|2021-05-25 02:30:00|83112.8|83087.8|83112.4|83087.4|83113.4|83088.4|83111.1|83086.1|29
1621909810000|2021-05-25 02:30:10|83113.1|83088.1|83112.8|83087.8|83114.1|83089.1|83111.9|83086.9|15
1621909820000|2021-05-25 02:30:20|83112.6|83087.6|83114|83089|83114|83089|83111.7|83086.7|17
1621909830000|2021-05-25 02:30:30|83113.9|83088.9|83115|83090|83127.6|83093.5|83112|83075.2|37
1621909840000|2021-05-25 02:30:40|83113.9|83088.9|83117.5|83092.5|83117.9|83092.9|83113.9|83088.9|34
1621909850000|2021-05-25 02:30:50|83117.7|83092.7|83119.8|83094.8|83130.5|83094.8|83116.4|83078.7|23
1621909860000|2021-05-25 02:31:00|83119.7|83094.7|83121.4|83096.4|83121.7|83096.7|83119.6|83094.6|16
1621909870000|2021-05-25 02:31:10|83122|83097|83121.7|83096.7|83122|83097|83121.1|83096.1|13
1621909880000|2021-05-25 02:31:20|83119.5|83094.5|83121.4|83096.4|83121.7|83096.7|83119.5|83094.5|13
1621909890000|2021-05-25 02:31:30|83121.2|83096.2|83122.1|83097.1|83122.3|83097.3|83120.9|83095.9|26
1621909900000|2021-05-25 02:31:40|83121.7|83096.7|83118.2|83093.2|83132.2|83096.7|83117.1|83079.3|28
1621909910000|2021-05-25 02:31:50|83119.4|83094.4|83122.4|83097.4|83133.2|83098.2|83119.4|83080.1|40
1621909920000|2021-05-25 02:32:00|83122.6|83097.6|83129.5|83079.5|83130|83098.4|83117.3|83079.2|28
1621909930000|2021-05-25 02:32:10|83129.3|83079.3|83130.4|83080.4|83131.3|83094.1|83117.2|83079.3|29
1621909940000|2021-05-25 02:32:20|83130.5|83080.5|83128.8|83078.8|83130.8|83080.8|83128.8|83078.8|19
1621909950000|2021-05-25 02:32:30|83129.2|83079.2|83130.6|83080.6|83130.6|83080.6|83129.2|83079.2|23
1621909960000|2021-05-25 02:32:40|83130.9|83080.9|83134.5|83084.5|83135|83097.4|83120.8|83080.9|36
1621909970000|2021-05-25 02:32:50|83134.9|83084.9|83122.8|83097.8|83135.4|83099.1|83122.1|83084.2|29
1621909980000|2021-05-25 02:33:00|83122.6|83097.6|83122.9|83097.9|83122.9|83097.9|83121.1|83096.1|28
1621909990000|2021-05-25 02:33:10|83122.3|83097.3|83122.9|83097.9|83122.9|83097.9|83121.8|83096.8|16
1621910000000|2021-05-25 02:33:20|83123.8|83098.8|83124.2|83099.2|83124.7|83099.7|83122|83097|42
1621910010000|2021-05-25 02:33:30|83122.2|83097.2|83124.9|83099.9|83125.1|83100.1|83122.2|83097.2|22
1621910020000|2021-05-25 02:33:40|83126|83101|83123.6|83098.6|83135.5|83101|83122.1|83084.1|11
1621910030000|2021-05-25 02:33:50|83124.4|83099.4|83124.6|83099.6|83125.7|83100.7|83123.2|83098.2|20
1621910040000|2021-05-25 02:34:00|83124.8|83099.8|83121|83096|83133.8|83099.8|83121|83083.4|44
1621910050000|2021-05-25 02:34:10|83120.8|83095.8|83119|83094|83131.8|83095.8|83117.4|83081.1|38
1621910060000|2021-05-25 02:34:20|83118.7|83093.7|83119.5|83094.5|83119.9|83094.9|83118.7|83093.7|36
1621910070000|2021-05-25 02:34:30|83120|83095|83119|83094|83120|83095|83118.6|83093.6|28
1621910080000|2021-05-25 02:34:40|83117.8|83092.8|83126.1|83076.1|83126.2|83094.2|83113.6|83074.4|38
1621910090000|2021-05-25 02:34:50|83124.9|83074.9|83111|83086|83127|83089.2|83110.6|83074.9|34
1621910100000|2021-05-25 02:35:00|83111.6|83086.6|83112.1|83087.1|83114.3|83089.3|83111.4|83086.4|34
1621910110000|2021-05-25 02:35:10|83112.2|83087.2|83114.4|83089.4|83114.6|83089.6|83112.2|83087.2|36
1621910120000|2021-05-25 02:35:20|83114|83089|83114.8|83089.8|83115.9|83090.9|83113.6|83088.6|23
1621910130000|2021-05-25 02:35:30|83114.9|83089.9|83112.5|83087.5|83114.9|83089.9|83111.4|83086.4|25
1621910140000|2021-05-25 02:35:40|83112.9|83087.9|83112.1|83087.1|83113.1|83088.1|83111.4|83086.4|19
1621910150000|2021-05-25 02:35:50|83112|83087|83112|83087|83112.9|83087.9|83111.4|83086.4|23
1621910160000|2021-05-25 02:36:00|83112.6|83087.6|83108.9|83083.9|83122.6|83087.6|83106.8|83068.4|24
1621910170000|2021-05-25 02:36:10|83109.3|83084.3|83108.2|83083.2|83110.2|83085.2|83108|83083|29
1621910180000|2021-05-25 02:36:20|83107.8|83082.8|83109.2|83084.2|83109.3|83084.3|83105.8|83080.8|41
1621910190000|2021-05-25 02:36:30|83109.5|83084.5|83112.3|83087.3|83113|83088|83109.5|83084.5|48
1621910200000|2021-05-25 02:36:40|83112.6|83087.6|83114.2|83089.2|83115.2|83090.2|83112.3|83087.3|29
1621910210000|2021-05-25 02:36:50|83114.7|83089.7|83113|83088|83127|83090.1|83113|83076.2|17
1621910220000|2021-05-25 02:37:00|83112.7|83087.7|83112.7|83087.7|83113.1|83088.1|83112.2|83087.2|18
1621910230000|2021-05-25 02:37:10|83112.6|83087.6|83112.3|83087.3|83113.7|83088.7|83111.3|83086.3|23
1621910240000|2021-05-25 02:37:20|83111.6|83086.6|83114.5|83089.5|83115.4|83090.4|83111.6|83086.6|32
1621910250000|2021-05-25 02:37:30|83114.4|83089.4|83112.4|83087.4|83125.6|83089.4|83112.4|83074.3|22
1621910260000|2021-05-25 02:37:40|83112.7|83087.7|83118|83093|83128.3|83093|83112.7|83076.6|44
1621910270000|2021-05-25 02:37:50|83118.1|83093.1|83118.2|83093.2|83118.9|83093.9|83117.4|83092.4|27
1621910280000|2021-05-25 02:38:00|83118.3|83093.3|83116|83091|83119.7|83094.7|83116|83091|36
1621910290000|2021-05-25 02:38:10|83115.8|83090.8|83116.5|83091.5|83116.5|83091.5|83115.5|83090.5|33
1621910300000|2021-05-25 02:38:20|83117|83092|83115.7|83090.7|83117.1|83092.1|83114.7|83089.7|22
1621910310000|2021-05-25 02:38:30|83115.5|83090.5|83116.3|83091.3|83117.7|83092.7|83114.8|83089.8|26
1621910320000|2021-05-25 02:38:40|83129.3|83079.3|83117|83092|83130.3|83093.4|83116.7|83078.8|25
1621910330000|2021-05-25 02:38:50|83116.5|83091.5|83117.3|83092.3|83118|83093|83116.3|83091.3|24
1621910340000|2021-05-25 02:39:00|83117.7|83092.7|83117.5|83092.5|83118|83093|83115.2|83090.2|33
1621910350000|2021-05-25 02:39:10|83117.7|83092.7|83121.3|83096.3|83133.7|83097.5|83116.9|83083|42
1621910360000|2021-05-25 02:39:20|83119.8|83094.8|83120.9|83095.9|83132.8|83097|83119.2|83081.8|39
1621910370000|2021-05-25 02:39:30|83120.7|83095.7|83121.6|83096.6|83122.1|83097.1|83120.5|83095.5|23
1621910380000|2021-05-25 02:39:40|83122|83097|83123.3|83098.3|83124.5|83099.5|83121.4|83096.4|32
1621910390000|2021-05-25 02:39:50|83122.8|83097.8|83124.2|83099.2|83124.9|83099.9|83122.4|83097.4|32
1621910400000|2021-05-25 02:40:00|83124.1|83099.1|83119|83094|83128.2|83100.3|83115.7|83078.2|37
1621910410000|2021-05-25 02:40:10|83131|83081|83117.7|83092.7|83132.1|83095.6|83115|83078.6|41
1621910420000|2021-05-25 02:40:20|83117.8|83092.8|83120.2|83095.2|83120.2|83095.2|83117.5|83092.5|26
1621910430000|2021-05-25 02:40:30|83120|83095|83121.1|83096.1|83121.1|83096.1|83119.6|83094.6|32
1621910440000|2021-05-25 02:40:40|83121.3|83096.3|83120.3|83095.3|83122.2|83097.2|83119.9|83094.9|30
1621910450000|2021-05-25 02:40:50|83120.2|83095.2|83120.5|83095.5|83121.4|83096.4|83120.1|83095.1|32
1621910460000|2021-05-25 02:41:00|83120.6|83095.6|83132|83082|83132|83095.7|83118.4|83080.3|22
1621910470000|2021-05-25 02:41:10|83132.9|83082.9|83120.6|83095.6|83133.7|83095.7|83119.1|83082.9|22
1621910480000|2021-05-25 02:41:20|83120.5|83095.5|83121|83096|83121.1|83096.1|83118.9|83093.9|32
1621910490000|2021-05-25 02:41:30|83120.9|83095.9|83115.3|83090.3|83128|83096.4|83114.4|83076|36
1621910500000|2021-05-25 02:41:40|83114.3|83089.3|83116.6|83091.6|83116.7|83091.7|83114.1|83089.1|25
1621910510000|2021-05-25 02:41:50|83117.4|83092.4|83115.9|83090.9|83118|83093|83115.4|83090.4|25
1621910520000|2021-05-25 02:42:00|83115.6|83090.6|83116.1|83091.1|83116.5|83091.5|83115.5|83090.5|28
1621910530000|2021-05-25 02:42:10|83117|83092|83117.1|83092.1|83118.4|83093.4|83114.9|83089.9|44
1621910540000|2021-05-25 02:42:20|83117.4|83092.4|83133.4|83083.4|83133.7|83096|83116.5|83082.7|47
1621910550000|2021-05-25 02:42:30|83132.5|83082.5|83116.9|83091.9|83132.8|83096.3|83116|83080.1|19
1621910560000|2021-05-25 02:42:40|83120.9|83095.9|83116.7|83091.7|83121.2|83096.2|83116.7|83091.7|19
1621910570000|2021-05-25 02:42:50|83116.9|83091.9|83114.2|83089.2|83118.6|83093.6|83110.1|83085.1|21
1621910580000|2021-05-25 02:43:00|83114.4|83089.4|83114.9|83089.9|83127.7|83094|83113.7|83074.6|22
1621910590000|2021-05-25 02:43:10|83115.5|83090.5|83115.9|83090.9|83118.5|83093.5|83113.4|83088.4|15
1621910600000|2021-05-25 02:43:20|83116.2|83091.2|83120|83095|83120.2|83095.2|83115.3|83090.3|38
1621910610000|2021-05-25 02:43:30|83120.3|83095.3|83117.1|83092.1|83120.3|83095.3|83115.8|83090.8|37
1621910620000|2021-05-25 02:43:40|83117.6|83092.6|83119.6|83094.6|83120.4|83095.4|83116.1|83091.1|27
1621910630000|2021-05-25 02:43:50|83119.8|83094.8|83119.6|83094.6|83119.8|83094.8|83116.4|83091.4|15
1621910640000|2021-05-25 02:44:00|83119|83094|83118.7|83093.7|83119.4|83094.4|83118|83093|25
1621910650000|2021-05-25 02:44:10|83119|83094|83120.3|83095.3|83120.3|83095.3|83118.7|83093.7|23
1621910660000|2021-05-25 02:44:20|83120.2|83095.2|83131.4|83081.4|83131.8|83095.9|83116.6|83078.3|33
1621910670000|2021-05-25 02:44:30|83119|83094|83118.8|83093.8|83120.4|83095.4|83117.7|83092.7|32
1621910680000|2021-05-25 02:44:40|83118.2|83093.2|83113.2|83088.2|83129.5|83095|83113.2|83077.1|41
1621910690000|2021-05-25 02:44:50|83113.7|83088.7|83132.3|83082.3|83132.4|83095.3|83113.7|83079.5|54
1621910700000|2021-05-25 02:45:00|83129.7|83079.7|83128.1|83078.1|83133.2|83083.2|83127.2|83077.2|57
1621910710000|2021-05-25 02:45:10|83128.7|83078.7|83128.1|83078.1|83130.2|83080.2|83127.1|83077.1|35
1621910720000|2021-05-25 02:45:20|83128|83078|83129.1|83079.1|83130.5|83080.5|83127.7|83077.7|27
1621910730000|2021-05-25 02:45:30|83129.4|83079.4|83129.9|83079.9|83131.6|83081.6|83128.9|83078.9|22
1621910740000|2021-05-25 02:45:40|83130|83080|83114.1|83089.1|83132.4|83092.8|83114.1|83078.1|30
1621910750000|2021-05-25 02:45:50|83116.4|83091.4|83117.4|83092.4|83120|83095|83114.5|83089.5|33
1621910760000|2021-05-25 02:46:00|83118.5|83093.5|83116.3|83091.3|83120.1|83095.1|83114.9|83089.9|27
1621910770000|2021-05-25 02:46:10|83116|83091|83118.3|83093.3|83131.6|83094.5|83114.1|83074.6|33
1621910780000|2021-05-25 02:46:20|83118.1|83093.1|83120|83095|83120.7|83095.7|83117.5|83092.5|27
1621910790000|2021-05-25 02:46:30|83120.1|83095.1|83118|83093|83121.7|83096.7|83117.9|83092.9|32
1621910800000|2021-05-25 02:46:40|83118.5|83093.5|83121.2|83096.2|83123.2|83098.2|83118.5|83093.5|32
1621910810000|2021-05-25 02:46:50|83123.4|83098.4|83132.8|83082.8|83135.7|83098.5|83122.9|83082.7|27
1621910820000|2021-05-25 02:47:00|83133|83083|83119.3|83094.3|83135.2|83095.3|83118.5|83081.9|38
1621910830000|2021-05-25 02:47:10|83118.7|83093.7|83124.3|83099.3|83125.8|83100.8|83118.7|83093.7|45
1621910840000|2021-05-25 02:47:20|83124.7|83099.7|83122.4|83097.4|83124.7|83099.7|83122|83097|37
1621910850000|2021-05-25 02:47:30|83122.1|83097.1|83122.4|83097.4|83123.1|83098.1|83121.8|83096.8|16
1621910860000|2021-05-25 02:47:40|83122|83097|83135.2|83085.2|83135.2|83098.7|83118.7|83083.5|34
1621910870000|2021-05-25 02:47:50|83122.2|83097.2|83122.9|83097.9|83123.9|83098.9|83121.4|83096.4|41
1621910880000|2021-05-25 02:48:00|83122.8|83097.8|83123.1|83098.1|83123.4|83098.4|83122.2|83097.2|32
1621910890000|2021-05-25 02:48:10|83123.2|83098.2|83123.7|83098.7|83125.1|83100.1|83121.3|83096.3|32
1621910900000|2021-05-25 02:48:20|83124|83099|83123.9|83098.9|83126.4|83101.4|83120.7|83095.7|32
1621910910000|2021-05-25 02:48:30|83123.7|83098.7|83123.3|83098.3|83124.5|83099.5|83123.2|83098.2|24
1621910920000|2021-05-25 02:48:40|83123.2|83098.2|83122.3|83097.3|83129.7|83098.6|83118.8|83079.7|34
1621910930000|2021-05-25 02:48:50|83120.7|83095.7|83120.9|83095.9|83121.5|83096.5|83119.5|83094.5|28
1621910940000|2021-05-25 02:49:00|83121|83096|83119.2|83094.2|83123|83098|83119.2|83094.2|29
1621910950000|2021-05-25 02:49:10|83119.1|83094.1|83117.8|83092.8|83119.8|83094.8|83117.8|83092.8|21
1621910960000|2021-05-25 02:49:20|83117.6|83092.6|83131.4|83081.4|83131.6|83092.8|83117.3|83079.5|22
1621910970000|2021-05-25 02:49:30|83131.5|83081.5|83131.2|83081.2|83131.5|83081.5|83130.1|83080.1|15
1621910980000|2021-05-25 02:49:40|83130.7|83080.7|83119.2|83094.2|83131.6|83094.2|83119.2|83080.6|13
1621910990000|2021-05-25 02:49:50|83118.9|83093.9|83124|83099|83136.9|83100.1|83118.3|83086.4|20
1621911000000|2021-05-25 02:50:00|83125.3|83100.3|83124.4|83099.4|83125.8|83100.8|83123.9|83098.9|51
1621911010000|2021-05-25 02:50:10|83124.6|83099.6|83126.2|83101.2|83126.3|83101.3|83124.6|83099.6|18
1621911020000|2021-05-25 02:50:20|83126.3|83101.3|83125.6|83100.6|83126.3|83101.3|83124.5|83099.5|24
1621911030000|2021-05-25 02:50:30|83125.8|83100.8|83125.7|83100.7|83126.2|83101.2|83125|83100|19
1621911040000|2021-05-25 02:50:40|83125.5|83100.5|83138.1|83088.1|83138.5|83100.7|83124.8|83086.6|24
1621911050000|2021-05-25 02:50:50|83137.8|83087.8|83132.4|83082.4|83138.2|83099.4|83121.6|83082.4|32
1621911060000|2021-05-25 02:51:00|83133.6|83083.6|83120.7|83095.7|83134|83097.7|83120.1|83082.1|29
1621911070000|2021-05-25 02:51:10|83120.9|83095.9|83122.9|83097.9|83122.9|83097.9|83120.2|83095.2|28
1621911080000|2021-05-25 02:51:20|83123.1|83098.1|83123.2|83098.2|83123.2|83098.2|83122.1|83097.1|14
1621911090000|2021-05-25 02:51:30|83123.3|83098.3|83123.5|83098.5|83123.9|83098.9|83122.3|83097.3|13
1621911100000|2021-05-25 02:51:40|83123.8|83098.8|83122.7|83097.7|83123.8|83098.8|83122.6|83097.6|12
1621911110000|2021-05-25 02:51:50|83122.9|83097.9|83122.6|83097.6|83123.8|83098.8|83122.3|83097.3|15
1621911120000|2021-05-25 02:52:00|83122.5|83097.5|83122.8|83097.8|83122.8|83097.8|83121.2|83096.2|35
1621911130000|2021-05-25 02:52:10|83123|83098|83119.9|83094.9|83123.1|83098.1|83119.3|83094.3|33
1621911140000|2021-05-25 02:52:20|83120.3|83095.3|83119|83094|83120.5|83095.5|83118.8|83093.8|36
1621911150000|2021-05-25 02:52:30|83119.6|83094.6|83121.2|83096.2|83121.9|83096.9|83119.6|83094.6|29
1621911160000|2021-05-25 02:52:40|83120.9|83095.9|83120.8|83095.8|83121.6|83096.6|83120.7|83095.7|36
1621911170000|2021-05-25 02:52:50|83121.2|83096.2|83124|83099|83124.4|83099.4|83119.8|83094.8|28
1621911180000|2021-05-25 02:53:00|83123.9|83098.9|83124.3|83099.3|83124.6|83099.6|83123.5|83098.5|25
1621911190000|2021-05-25 02:53:10|83124.8|83099.8|83124.1|83099.1|83124.8|83099.8|83123.6|83098.6|21
1621911200000|2021-05-25 02:53:20|83124.7|83099.7|83129.3|83104.3|83141.5|83105.1|83123|83085.1|33
1621911210000|2021-05-25 02:53:30|83129.2|83104.2|83126.9|83101.9|83130.4|83105.4|83126.1|83101.1|47
1621911220000|2021-05-25 02:53:40|83126.8|83101.8|83126.1|83101.1|83128.2|83103.2|83126.1|83101.1|40
1621911230000|2021-05-25 02:53:50|83126|83101|83121.7|83096.7|83134.9|83101.9|83121.7|83084.9|43
1621911240000|2021-05-25 02:54:00|83133.9|83083.9|83135.2|83085.2|83136.6|83086.6|83133.9|83083.9|40
1621911250000|2021-05-25 02:54:10|83135.7|83085.7|83134.9|83084.9|83136|83086|83134|83084|32
1621911260000|2021-05-25 02:54:20|83135.1|83085.1|83134.8|83084.8|83136.2|83086.2|83133.7|83083.7|35
1621911270000|2021-05-25 02:54:30|83135.7|83085.7|83120.2|83095.2|83136.2|83099.1|83120|83085.3|40
1621911280000|2021-05-25 02:54:40|83120|83095|83132.8|83082.8|83133.3|83095.9|83120|83082.1|30
1621911290000|2021-05-25 02:54:50|83133.9|83083.9|83133.3|83083.3|83134.4|83084.4|83131.3|83081.3|41
1621911300000|2021-05-25 02:55:00|83133|83083|83133.7|83083.7|83133.7|83083.7|83131.9|83081.9|39
1621911310000|2021-05-25 02:55:10|83133.6|83083.6|83122.5|83097.5|83135|83097.5|83120.8|83079.9|55
1621911320000|2021-05-25 02:55:20|83122.6|83097.6|83120.6|83095.6|83123.5|83098.5|83119.4|83094.4|40
1621911330000|2021-05-25 02:55:30|83120.7|83095.7|83136.4|83086.4|83136.9|83099.4|83120.7|83085.1|34
1621911340000|2021-05-25 02:55:40|83136.1|83086.1|83135.1|83085.1|83136.7|83086.7|83135.1|83085.1|24
1621911350000|2021-05-25 02:55:50|83135.5|83085.5|83135.8|83085.8|83137|83087|83134.6|83084.6|22
1621911360000|2021-05-25 02:56:00|83136.1|83086.1|83127|83102|83140.3|83102.6|83125.8|83086.1|46
1621911370000|2021-05-25 02:56:10|83126.7|83101.7|83128.2|83103.2|83128.6|83103.6|83125.5|83100.5|25
1621911380000|2021-05-25 02:56:20|83127.7|83102.7|83116.7|83091.7|83136.1|83103.3|83116.7|83080.3|33
1621911390000|2021-05-25 02:56:30|83116.4|83091.4|83115.6|83090.6|83118.9|83093.9|83114.5|83089.5|46
1621911400000|2021-05-25 02:56:40|83113|83088|83122.5|83072.5|83125.6|83089.7|83110.3|83071.9|39
1621911410000|2021-05-25 02:56:50|83123.1|83073.1|83109.7|83084.7|83123.3|83086.1|83109.3|83072.8|24
1621911420000|2021-05-25 02:57:00|83109.8|83084.8|83102.8|83077.8|83117.8|83084.8|83100.5|83064.1|44
1621911430000|2021-05-25 02:57:10|83102.2|83077.2|83105.6|83080.6|83105.6|83080.6|83100.7|83075.7|42
1621911440000|2021-05-25 02:57:20|83105.7|83080.7|83106.2|83081.2|83106.7|83081.7|83104.8|83079.8|32
1621911450000|2021-05-25 02:57:30|83106.1|83081.1|83110.8|83060.8|83113.3|83081.7|83099|83060.8|32
1621911460000|2021-05-25 02:57:40|83112.2|83062.2|83109.4|83059.4|83113.2|83072.8|83096.5|83058.4|36
1621911470000|2021-05-25 02:57:50|83110|83060|83108.3|83058.3|83111.5|83061.5|83108.3|83058.3|40
1621911480000|2021-05-25 02:58:00|83108.4|83058.4|83106.3|83056.3|83108.6|83058.6|83104.2|83054.2|48
1621911490000|2021-05-25 02:58:10|83105.7|83055.7|83106|83056|83107.2|83057.2|83104.8|83054.8|29
1621911500000|2021-05-25 02:58:20|83106.2|83056.2|83102.4|83052.4|83106.3|83056.3|83101.7|83051.7|27
1621911510000|2021-05-25 02:58:30|83102.5|83052.5|83089.3|83064.3|83102.7|83065|83088.6|83049.9|27
1621911520000|2021-05-25 02:58:40|83089.4|83064.4|83088.6|83063.6|83090.2|83065.2|83087.2|83062.2|31
1621911530000|2021-05-25 02:58:50|83088.2|83063.2|83089.1|83064.1|83090.3|83065.3|83088.2|83063.2|29
1621911540000|2021-05-25 02:59:00|83089|83064|83087.1|83062.1|83089|83064|83086.4|83061.4|27
1621911550000|2021-05-25 02:59:10|83086.9|83061.9|83085.6|83060.6|83088.1|83063.1|83084.9|83059.9|36
1621911560000|2021-05-25 02:59:20|83085.7|83060.7|83094.5|83044.5|83100.7|83062.4|83081.6|83042.9|54
1621911570000|2021-05-25 02:59:30|83094.7|83044.7|83082.8|83057.8|83094.7|83058.9|83081.6|83044.3|38
1621911580000|2021-05-25 02:59:40|83083|83058|83083.4|83058.4|83084|83059|83082.2|83057.2|36
1621911590000|2021-05-25 02:59:50|83084|83059|83083|83058|83084|83059|83081.7|83056.7|34
1621911600000|2021-05-25 03:00:00|83082.9|83057.9|83083.9|83058.9|83086.2|83061.2|83081|83056|49
1621911610000|2021-05-25 03:00:10|83082.5|83057.5|83085.3|83060.3|83086.2|83061.2|83082.2|83057.2|43
1621911620000|2021-05-25 03:00:20|83084.4|83059.4|83095|83045|83095.9|83061.2|83080.7|83042.9|32
1621911630000|2021-05-25 03:00:30|83096.1|83046.1|83104.7|83054.7|83105.6|83067|83084.5|83045.2|55
1621911640000|2021-05-25 03:00:40|83104.3|83054.3|83107|83057|83107|83057|83104.3|83054.3|41
1621911650000|2021-05-25 03:00:50|83106.9|83056.9|83104.6|83054.6|83107|83057|83102.9|83052.9|42
1621911660000|2021-05-25 03:01:00|83105.2|83055.2|83100.9|83050.9|83105.4|83055.4|83100.2|83050.2|43
1621911670000|2021-05-25 03:01:10|83088.7|83063.7|83088.1|83063.1|83089.7|83064.7|83087.3|83062.3|24
1621911680000|2021-05-25 03:01:20|83087.9|83062.9|83088|83063|83090.1|83065.1|83087.9|83062.9|33
1621911690000|2021-05-25 03:01:30|83088.6|83063.6|83097.5|83047.5|83101|83064.4|83087.7|83046.4|28
1621911700000|2021-05-25 03:01:40|83098.7|83048.7|83104|83054|83105.8|83055.8|83098.7|83048.7|38
1621911710000|2021-05-25 03:01:50|83103|83053|83103.9|83053.9|83106.3|83056.3|83102.6|83052.6|11
1621911720000|2021-05-25 03:02:00|83104|83054|83102.2|83052.2|83105.5|83055.5|83101.5|83051.5|31
1621911730000|2021-05-25 03:02:10|83102.3|83052.3|83117.8|83067.8|83117.8|83079|83093.5|83051.5|44
1621911740000|2021-05-25 03:02:20|83118|83068|83124.6|83074.6|83125.6|83086.5|83104.8|83068|47
1621911750000|2021-05-25 03:02:30|83125.8|83075.8|83137.1|83087.1|83140.3|83096.9|83121.9|83074.8|50
1621911760000|2021-05-25 03:02:40|83137.2|83087.2|83126.7|83101.7|83137.2|83101.7|83124.6|83086.1|24
1621911770000|2021-05-25 03:02:50|83126.6|83101.6|83124.1|83099.1|83128|83103|83124.1|83099.1|38
1621911780000|2021-05-25 03:03:00|83124.7|83099.7|83116.7|83091.7|83133|83099.7|83115|83078.1|49
1621911790000|2021-05-25 03:03:10|83117.4|83092.4|83129.9|83079.9|83129.9|83092.5|83115.9|83077.7|41
1621911800000|2021-05-25 03:03:20|83129.7|83079.7|83110.1|83085.1|83130.1|83088.1|83110|83075.9|51
1621911810000|2021-05-25 03:03:30|83111|83086|83113|83088|83113|83088|83109.3|83084.3|28
1621911820000|2021-05-25 03:03:40|83112.6|83087.6|83109.1|83084.1|83112.9|83087.9|83108.1|83083.1|29
1621911830000|2021-05-25 03:03:50|83109.4|83084.4|83140.8|83090.8|83142.1|83092.1|83108.1|83075.8|36
1621911840000|2021-05-25 03:04:00|83143.3|83093.3|83144.2|83094.2|83146.2|83096.2|83138.1|83088.1|53
1621911850000|2021-05-25 03:04:10|83142.7|83092.7|83130.2|83105.2|83143.5|83105.2|83130.2|83090.4|37
1621911860000|2021-05-25 03:04:20|83130.4|83105.4|83139.6|83089.6|83144.4|83107.1|83128|83088.8|31
1621911870000|2021-05-25 03:04:30|83139.8|83089.8|83140.6|83090.6|83140.6|83090.6|83138.6|83088.6|28
1621911880000|2021-05-25 03:04:40|83140.5|83090.5|83139.6|83089.6|83140.5|83090.5|83137.6|83087.6|42
1621911890000|2021-05-25 03:04:50|83139.5|83089.5|83137.5|83087.5|83139.6|83089.6|83137.1|83087.1|33
1621911900000|2021-05-25 03:05:00|83138.7|83088.7|83139.9|83089.9|83141.1|83091.1|83136.8|83086.8|39
1621911910000|2021-05-25 03:05:10|83140|83090|83139.2|83089.2|83140.8|83090.8|83136.8|83086.8|36
1621911920000|2021-05-25 03:05:20|83137.4|83087.4|83143.8|83093.8|83144.9|83106.7|83130|83087.2|32
1621911930000|2021-05-25 03:05:30|83142.2|83092.2|83141.8|83091.8|83144.4|83105.6|83129.9|83091.8|11
1621911940000|2021-05-25 03:05:40|83129.7|83104.7|83139.6|83089.6|83140.1|83106.1|83129|83089.2|22
1621911950000|2021-05-25 03:05:50|83139.2|83089.2|83125.6|83100.6|83140.7|83100.6|83125.2|83087.4|30
1621911960000|2021-05-25 03:06:00|83125.5|83100.5|83127.1|83102.1|83136.7|83102.2|83121|83083.4|41
1621911970000|2021-05-25 03:06:10|83126.6|83101.6|83137.8|83087.8|83141.2|83101.6|83126.6|83086.5|33
1621911980000|2021-05-25 03:06:20|83126.1|83101.1|83132.4|83082.4|83135.2|83101.6|83121.5|83081.4|35
1621911990000|2021-05-25 03:06:30|83133|83083|83135.1|83085.1|83136.4|83086.4|83126|83076|44
1621912000000|2021-05-25 03:06:40|83135.6|83085.6|83134|83084|83135.9|83085.9|83132.3|83082.3|21
1621912010000|2021-05-25 03:06:50|83133.6|83083.6|83135.6|83085.6|83135.6|83085.6|83131.2|83081.2|20
1621912020000|2021-05-25 03:07:00|83135.7|83085.7|83139|83089|83139.6|83100.1|83123.5|83084.5|32
1621912030000|2021-05-25 03:07:10|83138|83088|83142.6|83092.6|83142.9|83092.9|83136.4|83086.4|23
1621912040000|2021-05-25 03:07:20|83141|83091|83129.8|83104.8|83142.5|83106|83129.2|83091|25
1621912050000|2021-05-25 03:07:30|83129.7|83104.7|83130.7|83105.7|83131.3|83106.3|83129.7|83104.7|5
1621912060000|2021-05-25 03:07:40|83130.6|83105.6|83130.4|83105.4|83130.9|83105.9|83130.4|83105.4|7
1621912070000|2021-05-25 03:07:50|83130|83105|83130.8|83105.8|83144.1|83106.8|83130|83091.4|22
1621912080000|2021-05-25 03:08:00|83132|83107|83139.5|83089.5|83140.6|83107.1|83126.5|83089.3|48
1621912090000|2021-05-25 03:08:10|83139.4|83089.4|83139.3|83089.3|83140.3|83090.3|83138.9|83088.9|44
1621912100000|2021-05-25 03:08:20|83139.1|83089.1|83140.2|83090.2|83140.5|83090.5|83139.1|83089.1|30
1621912110000|2021-05-25 03:08:30|83140.1|83090.1|83140.1|83090.1|83140.3|83090.3|83139.7|83089.7|15
1621912120000|2021-05-25 03:08:40|83140.2|83090.2|83122.9|83097.9|83140.5|83098.8|83122.8|83081.8|25
1621912130000|2021-05-25 03:08:50|83133.6|83083.6|83135.8|83085.8|83136.8|83098.5|83122.6|83081|50
1621912140000|2021-05-25 03:09:00|83136.7|83086.7|83129.6|83079.6|83136.7|83098.7|83116.8|83079.2|52
1621912150000|2021-05-25 03:09:10|83130.1|83080.1|83127.4|83077.4|83130.1|83080.1|83125.2|83075.2|36
1621912160000|2021-05-25 03:09:20|83129.3|83079.3|83128.6|83078.6|83129.9|83079.9|83128.2|83078.2|34
1621912170000|2021-05-25 03:09:30|83128.3|83078.3|83129.5|83079.5|83130|83080|83128|83078|38
1621912180000|2021-05-25 03:09:40|83129.8|83079.8|83129.8|83079.8|83130.8|83080.8|83128.6|83078.6|31
1621912190000|2021-05-25 03:09:50|83130.4|83080.4|83129.8|83079.8|83131.2|83081.2|83129.6|83079.6|28
1621912200000|2021-05-25 03:10:00|83129.7|83079.7|83127.3|83077.3|83129.9|83079.9|83126|83076|38
1621912210000|2021-05-25 03:10:10|83127|83077|83126.1|83076.1|83127.9|83077.9|83125.8|83075.8|42
1621912220000|2021-05-25 03:10:20|83126|83076|83127.6|83077.6|83127.6|83077.6|83125.6|83075.6|21
1621912230000|2021-05-25 03:10:30|83127.7|83077.7|83126.6|83076.6|83128.7|83078.7|83126.1|83076.1|29
1621912240000|2021-05-25 03:10:40|83127.1|83077.1|83113.4|83088.4|83127.2|83088.9|83112.7|83076.4|19
1621912250000|2021-05-25 03:10:50|83112.9|83087.9|83127.3|83077.3|83128.3|83091.7|83112.5|83076.4|33
1621912260000|2021-05-25 03:11:00|83126.9|83076.9|83127.1|83077.1|83127.6|83077.6|83126.3|83076.3|22
1621912270000|2021-05-25 03:11:10|83127|83077|83123.3|83098.3|83138.2|83099.5|83123.1|83077|44
1621912280000|2021-05-25 03:11:20|83121.9|83096.9|83124.4|83099.4|83124.4|83099.4|83121.9|83096.9|30
1621912290000|2021-05-25 03:11:30|83124.9|83099.9|83123.7|83098.7|83124.9|83099.9|83122.9|83097.9|19
1621912300000|2021-05-25 03:11:40|83123.6|83098.6|83123.8|83098.8|83135.8|83098.9|83123.6|83085.8|8
1621912310000|2021-05-25 03:11:50|83123.6|83098.6|83123.5|83098.5|83124.1|83099.1|83122.9|83097.9|30
1621912320000|2021-05-25 03:12:00|83123.6|83098.6|83134|83084|83134|83099.5|83121.5|83082.4|32
1621912330000|2021-05-25 03:12:10|83132.3|83082.3|83132.9|83082.9|83134.1|83084.1|83132.3|83082.3|19
1621912340000|2021-05-25 03:12:20|83132.7|83082.7|83133.8|83083.8|83134.9|83084.9|83132.7|83082.7|18
1621912350000|2021-05-25 03:12:30|83133.7|83083.7|83132.9|83082.9|83134|83095.9|83119.7|83082|18
1621912360000|2021-05-25 03:12:40|83133.2|83083.2|83130.4|83080.4|83133.2|83093|83114.8|83079.3|20
1621912370000|2021-05-25 03:12:50|83130|83080|83129.8|83079.8|83130.5|83080.5|83128.7|83078.7|24
1621912380000|2021-05-25 03:13:00|83131.2|83081.2|83129.4|83079.4|83131.8|83081.8|83129.4|83079.4|23
1621912390000|2021-05-25 03:13:10|83129.3|83079.3|83129.9|83079.9|83132.1|83093.7|83117.5|83078.2|37
1621912400000|2021-05-25 03:13:20|83130.2|83080.2|83116.4|83091.4|83130.7|83091.4|83115.9|83078.6|21
1621912410000|2021-05-25 03:13:30|83116.2|83091.2|83119.5|83094.5|83131.5|83094.6|83116.1|83080|41
1621912420000|2021-05-25 03:13:40|83119.6|83094.6|83132|83082|83132.5|83094.6|83119.5|83081|25
1621912430000|2021-05-25 03:13:50|83131.9|83081.9|83133.3|83083.3|83133.5|83083.5|83131.5|83081.5|25
1621912440000|2021-05-25 03:14:00|83133.8|83083.8|83133.1|83083.1|83134|83084|83132.4|83082.4|19
1621912450000|2021-05-25 03:14:10|83132.8|83082.8|83121.7|83096.7|83134.3|83096.8|83120.2|83082.8|26
1621912460000|2021-05-25 03:14:20|83122|83097|83120.7|83095.7|83122.4|83097.4|83120.4|83095.4|36
1621912470000|2021-05-25 03:14:30|83132.2|83082.2|83133.1|83083.1|83133.3|83083.3|83132.1|83082.1|26
1621912480000|2021-05-25 03:14:40|83133.3|83083.3|83133.9|83083.9|83134.8|83084.8|83133.3|83083.3|26
1621912490000|2021-05-25 03:14:50|83133.8|83083.8|83120.3|83095.3|83133.9|83096.1|83120|83083.4|19
1621912500000|2021-05-25 03:15:00|83120.2|83095.2|83116.3|83091.3|83130.4|83095.3|83115.7|83078.7|28
1621912510000|2021-05-25 03:15:10|83116.4|83091.4|83115.8|83090.8|83116.7|83091.7|83114.7|83089.7|23
1621912520000|2021-05-25 03:15:20|83115.6|83090.6|83128.8|83078.8|83128.8|83092.3|83115.6|83078.6|15
1621912530000|2021-05-25 03:15:30|83129|83079|83116.2|83091.2|83129|83091.7|83116|83077.3|11
1621912540000|2021-05-25 03:15:40|83116.4|83091.4|83117.1|83092.1|83131.9|83092.7|83115.8|83080.3|15
1621912550000|2021-05-25 03:15:50|83116.9|83091.9|83127.7|83077.7|83127.7|83091.9|83115.2|83077.6|22
1621912560000|2021-05-25 03:16:00|83127.8|83077.8|83127.9|83077.9|83128.2|83078.2|83127.7|83077.7|10
1621912570000|2021-05-25 03:16:10|83127.4|83077.4|83128.4|83078.4|83129.9|83079.9|83127.4|83077.4|13
1621912580000|2021-05-25 03:16:20|83128.5|83078.5|83128.2|83078.2|83129.1|83079.1|83127.8|83077.8|19
1621912590000|2021-05-25 03:16:30|83128.1|83078.1|83126.1|83076.1|83131|83091.5|83115.5|83074.8|28
1621912600000|2021-05-25 03:16:40|83113|83088|83125.1|83075.1|83126|83088|83112.4|83074.7|24
1621912610000|2021-05-25 03:16:50|83125|83075|83125.2|83075.2|83126.3|83076.3|83123.9|83073.9|29
1621912620000|2021-05-25 03:17:00|83125.3|83075.3|83124.5|83074.5|83125.3|83075.3|83124.5|83074.5|20
1621912630000|2021-05-25 03:17:10|83124.6|83074.6|83123.5|83073.5|83124.6|83074.6|83123.3|83073.3|21
1621912640000|2021-05-25 03:17:20|83123.7|83073.7|83122.5|83072.5|83123.7|83073.7|83122|83072|17
1621912650000|2021-05-25 03:17:30|83122.9|83072.9|83122.1|83072.1|83124.3|83074.3|83122|83072|23
1621912660000|2021-05-25 03:17:40|83121.5|83071.5|83121.7|83071.7|83123.3|83073.3|83121.2|83071.2|16
1621912670000|2021-05-25 03:17:50|83122.1|83072.1|83123.3|83073.3|83126.3|83076.3|83121.6|83071.6|24
1621912680000|2021-05-25 03:18:00|83123.1|83073.1|83124.7|83074.7|83126.8|83088.6|83111.8|83073.1|27
1621912690000|2021-05-25 03:18:10|83124.5|83074.5|83120.7|83070.7|83125.8|83075.8|83120.7|83070.7|10
1621912700000|2021-05-25 03:18:20|83120.8|83070.8|83121.9|83071.9|83121.9|83071.9|83120.8|83070.8|8
1621912710000|2021-05-25 03:18:30|83122.2|83072.2|83124.7|83074.7|83126.5|83076.5|83122.1|83072.1|9
1621912720000|2021-05-25 03:18:40|83124.8|83074.8|83126.4|83076.4|83128|83078|83124.1|83074.1|37
1621912730000|2021-05-25 03:18:50|83126.5|83076.5|83128.7|83078.7|83129.4|83079.4|83125.9|83075.9|12
1621912740000|2021-05-25 03:19:00|83127.6|83077.6|83126.4|83076.4|83127.6|83077.6|83126.4|83076.4|16
1621912750000|2021-05-25 03:19:10|83126.9|83076.9|83125.8|83075.8|83127.5|83077.5|83125.8|83075.8|25
1621912760000|2021-05-25 03:19:20|83126|83076|83125.9|83075.9|83126.7|83076.7|83125.9|83075.9|17
1621912770000|2021-05-25 03:19:30|83126.1|83076.1|83125.4|83075.4|83127.4|83077.4|83125.2|83075.2|16
1621912780000|2021-05-25 03:19:40|83125.5|83075.5|83123.5|83073.5|83125.6|83075.6|83123.5|83073.5|29
1621912790000|2021-05-25 03:19:50|83123.4|83073.4|83122|83072|83123.5|83084.8|83109.7|83071.1|23
1621912800000|2021-05-25 03:20:00|83122.1|83072.1|83121.5|83071.5|83122.3|83072.3|83121.4|83071.4|19
1621912810000|2021-05-25 03:20:10|83121.8|83071.8|83123.8|83073.8|83123.8|83073.8|83121.5|83071.5|20
1621912820000|2021-05-25 03:20:20|83123.2|83073.2|83122.2|83072.2|83123.2|83073.2|83122.2|83072.2|10
1621912830000|2021-05-25 03:20:30|83109.7|83084.7|83112|83087|83112|83087|83109.4|83084.4|13
1621912840000|2021-05-25 03:20:40|83111.7|83086.7|83123|83073|83125.3|83088.2|83111.1|83071.9|16
1621912850000|2021-05-25 03:20:50|83122.3|83072.3|83123.2|83073.2|83123.2|83073.2|83121.5|83071.5|16
1621912860000|2021-05-25 03:21:00|83110.9|83085.9|83126.4|83076.4|83127.1|83087.6|83110.9|83075.3|33
1621912870000|2021-05-25 03:21:10|83126.1|83076.1|83126.1|83076.1|83126.9|83076.9|83126.1|83076.1|16
1621912880000|2021-05-25 03:21:20|83128.4|83078.4|83127.6|83077.6|83128.6|83078.6|83126.6|83076.6|25
1621912890000|2021-05-25 03:21:30|83127.9|83077.9|83129.5|83079.5|83129.8|83079.8|83127.6|83077.6|14
1621912900000|2021-05-25 03:21:40|83130|83080|83126.4|83076.4|83130|83080|83125.9|83075.9|21
1621912910000|2021-05-25 03:21:50|83126.1|83076.1|83126.2|83076.2|83128.2|83078.2|83125.6|83075.6|18
1621912920000|2021-05-25 03:22:00|83128.6|83078.6|83125.1|83075.1|83129.2|83079.2|83125.1|83075.1|23
1621912930000|2021-05-25 03:22:10|83125.5|83075.5|83127.4|83077.4|83127.4|83077.4|83125|83075|10
1621912940000|2021-05-25 03:22:20|83126.7|83076.7|83128|83078|83128.8|83078.8|83125.1|83075.1|10
1621912950000|2021-05-25 03:22:30|83128.1|83078.1|83128.3|83078.3|83128.9|83078.9|83127.5|83077.5|10
1621912960000|2021-05-25 03:22:40|83128|83078|83127.8|83077.8|83128.1|83078.1|83127.8|83077.8|8
1621912970000|2021-05-25 03:22:50|83127.7|83077.7|83115.2|83090.2|83128.8|83090.8|83115.2|83077.2|32
1621912980000|2021-05-25 03:23:00|83113.9|83088.9|83110.4|83085.4|83125.2|83088.9|83110.2|83073.6|22
1621912990000|2021-05-25 03:23:10|83110.6|83085.6|83122.9|83072.9|83123.3|83085.8|83110.6|83072.9|6
1621913000000|2021-05-25 03:23:20|83125.6|83075.6|83125.3|83075.3|83125.6|83075.6|83124.3|83074.3|13
1621913010000|2021-05-25 03:23:30|83126.1|83076.1|83126|83076|83126.5|83076.5|83123.6|83073.6|13
1621913020000|2021-05-25 03:23:40|83126.4|83076.4|83124.4|83074.4|83126.7|83076.7|83124.2|83074.2|9
1621913030000|2021-05-25 03:23:50|83125|83075|83124.5|83074.5|83126.7|83076.7|83123.3|83073.3|5
1621913040000|2021-05-25 03:24:00|83125|83075|83126.3|83076.3|83126.3|83076.3|83123.7|83073.7|14
1621913050000|2021-05-25 03:24:10|83124.7|83074.7|83125|83075|83126.4|83076.4|83123.9|83073.9|10
1621913060000|2021-05-25 03:24:20|83124.8|83074.8|83125.7|83075.7|83126.3|83087.6|83112.1|83074.8|22
1621913070000|2021-05-25 03:24:30|83125.1|83075.1|83128|83078|83128|83078|83124.1|83074.1|16
1621913080000|2021-05-25 03:24:40|83127.8|83077.8|83127.3|83077.3|83128.3|83078.3|83126.7|83076.7|16
1621913090000|2021-05-25 03:24:50|83127.4|83077.4|83127.1|83077.1|83128.7|83078.7|83125.8|83075.8|14
1621913100000|2021-05-25 03:25:00|83126.8|83076.8|83127.7|83077.7|83128.7|83078.7|83126.2|83076.2|24
1621913110000|2021-05-25 03:25:10|83128.1|83078.1|83127.9|83077.9|83128.4|83078.4|83125.7|83075.7|16
1621913120000|2021-05-25 03:25:20|83127.8|83077.8|83127.8|83077.8|83129.3|83079.3|83127.7|83077.7|8
1621913130000|2021-05-25 03:25:30|83128.1|83078.1|83126.4|83076.4|83128.7|83078.7|83125.3|83075.3|16
1621913140000|2021-05-25 03:25:40|83126.6|83076.6|83126.1|83076.1|83126.6|83076.6|83125.7|83075.7|13
1621913150000|2021-05-25 03:25:50|83126|83076|83126|83076|83128.4|83078.4|83126|83076|17
1621913160000|2021-05-25 03:26:00|83126.4|83076.4|83126|83076|83128|83078|83125.6|83075.6|32
1621913170000|2021-05-25 03:26:10|83125.7|83075.7|83126.3|83076.3|83126.5|83076.5|83125.4|83075.4|28
1621913180000|2021-05-25 03:26:20|83126.2|83076.2|83125.9|83075.9|83126.3|83076.3|83125.7|83075.7|16
1621913190000|2021-05-25 03:26:30|83125.8|83075.8|83125.6|83075.6|83125.9|83075.9|83124.2|83074.2|29
1621913200000|2021-05-25 03:26:40|83125.4|83075.4|83125.4|83075.4|83125.8|83075.8|83125.4|83075.4|11
1621913210000|2021-05-25 03:26:50|83125.7|83075.7|83124.1|83074.1|83126.1|83076.1|83123|83073|16
1621913220000|2021-05-25 03:27:00|83124.4|83074.4|83124.6|83074.6|83126.1|83076.1|83124.2|83074.2|30
1621913230000|2021-05-25 03:27:10|83124.4|83074.4|83110.2|83085.2|83125|83086|83110.1|83072.2|24
1621913240000|2021-05-25 03:27:20|83121.7|83071.7|83121.8|83071.8|83123.1|83073.1|83121.7|83071.7|14
1621913250000|2021-05-25 03:27:30|83122|83072|83123.7|83073.7|83124|83074|83122|83072|15
1621913260000|2021-05-25 03:27:40|83123.8|83073.8|83125.8|83075.8|83125.9|83075.9|83123.7|83073.7|23
1621913270000|2021-05-25 03:27:50|83125.7|83075.7|83123.8|83073.8|83125.8|83075.8|83122.5|83072.5|44
1621913280000|2021-05-25 03:28:00|83123.4|83073.4|83124|83074|83124.3|83074.3|83122.4|83072.4|31
1621913290000|2021-05-25 03:28:10|83123.9|83073.9|83124.7|83074.7|83125.3|83075.3|83123.6|83073.6|21
1621913300000|2021-05-25 03:28:20|83124.9|83074.9|83127.4|83077.4|83127.5|83077.5|83123.7|83073.7|27
1621913310000|2021-05-25 03:28:30|83127.1|83077.1|83126.7|83076.7|83127.7|83077.7|83126.1|83076.1|18
1621913320000|2021-05-25 03:28:40|83125.7|83075.7|83125.7|83075.7|83126.1|83076.1|83124.9|83074.9|13
1621913330000|2021-05-25 03:28:50|83125.6|83075.6|83123|83073|83126.5|83076.5|83123|83073|29
1621913340000|2021-05-25 03:29:00|83122.9|83072.9|83122.3|83072.3|83122.9|83072.9|83122.2|83072.2|7
1621913350000|2021-05-25 03:29:10|83122.6|83072.6|83124.6|83074.6|83125.7|83075.7|83122.2|83072.2|34
1621913360000|2021-05-25 03:29:20|83123.6|83073.6|83123.7|83073.7|83125.1|83075.1|83122.6|83072.6|37
1621913370000|2021-05-25 03:29:30|83123.2|83073.2|83123.4|83073.4|83123.7|83073.7|83123|83073|33
1621913380000|2021-05-25 03:29:40|83123.1|83073.1|83120.5|83070.5|83123.5|83073.5|83120.5|83070.5|26
1621913390000|2021-05-25 03:29:50|83120.9|83070.9|83108|83083|83120.9|83083.1|83107.8|83070.1|19
1621913400000|2021-05-25 03:30:00|83107.8|83082.8|83122.2|83072.2|83122.4|83085.4|83107.5|83071.8|24
1621913410000|2021-05-25 03:30:10|83122|83072|83121.3|83071.3|83123.2|83073.2|83121.3|83071.3|23
1621913420000|2021-05-25 03:30:20|83121.6|83071.6|83119.3|83069.3|83121.6|83083.7|83107.6|83069.3|23
1621913430000|2021-05-25 03:30:30|83120.3|83070.3|83119.7|83069.7|83120.5|83070.5|83119.5|83069.5|27
1621913440000|2021-05-25 03:30:40|83119.9|83069.9|83122.8|83072.8|83123.8|83073.8|83119.4|83069.4|34
1621913450000|2021-05-25 03:30:50|83122.5|83072.5|83121.6|83071.6|83123.7|83073.7|83120.9|83070.9|37
1621913460000|2021-05-25 03:31:00|83121.4|83071.4|83120.5|83070.5|83121.6|83071.6|83120.5|83070.5|19
1621913470000|2021-05-25 03:31:10|83120.6|83070.6|83121.1|83071.1|83121.7|83071.7|83120.6|83070.6|24
1621913480000|2021-05-25 03:31:20|83120.9|83070.9|83118.6|83068.6|83120.9|83070.9|83118.2|83068.2|29
1621913490000|2021-05-25 03:31:30|83118.5|83068.5|83120.7|83070.7|83121.4|83071.4|83118.5|83068.5|27
1621913500000|2021-05-25 03:31:40|83121.4|83071.4|83119.4|83069.4|83121.4|83071.4|83118.7|83068.7|16
1621913510000|2021-05-25 03:31:50|83119.3|83069.3|83119.9|83069.9|83120.4|83070.4|83119.3|83069.3|14
1621913520000|2021-05-25 03:32:00|83120.2|83070.2|83121.3|83071.3|83122.3|83072.3|83119.7|83069.7|24
1621913530000|2021-05-25 03:32:10|83122.2|83072.2|83120.2|83070.2|83122.6|83072.6|83119.7|83069.7|33
1621913540000|2021-05-25 03:32:20|83120.4|83070.4|83123.5|83073.5|83123.7|83083.8|83108.6|83070.4|33
1621913550000|2021-05-25 03:32:30|83121.5|83071.5|83125.4|83075.4|83126.4|83076.4|83121.5|83071.5|18
1621913560000|2021-05-25 03:32:40|83125.5|83075.5|83127.2|83077.2|83127.9|83077.9|83125.5|83075.5|17
1621913570000|2021-05-25 03:32:50|83127.3|83077.3|83126.7|83076.7|83127.5|83090.1|83114.3|83076.2|23
1621913580000|2021-05-25 03:33:00|83126.8|83076.8|83127|83077|83127.6|83077.6|83126.4|83076.4|21
1621913590000|2021-05-25 03:33:10|83126.9|83076.9|83126.1|83076.1|83127.2|83077.2|83125.4|83075.4|30
1621913600000|2021-05-25 03:33:20|83126.3|83076.3|83109.4|83084.4|83126.3|83085.1|83109.4|83071.2|28
1621913610000|2021-05-25 03:33:30|83109.6|83084.6|83121.8|83071.8|83123.4|83084.6|83109.6|83071.5|23
1621913620000|2021-05-25 03:33:40|83121.7|83071.7|83120.9|83070.9|83123.7|83073.7|83120.5|83070.5|37
1621913630000|2021-05-25 03:33:50|83120.7|83070.7|83120.6|83070.6|83121.5|83071.5|83120.3|83070.3|23
1621913640000|2021-05-25 03:34:00|83120.4|83070.4|83121.1|83071.1|83122|83072|83120.4|83070.4|34
1621913650000|2021-05-25 03:34:10|83121.2|83071.2|83121.8|83071.8|83122.5|83072.5|83120.9|83070.9|30
1621913660000|2021-05-25 03:34:20|83121.9|83071.9|83120.6|83070.6|83122.3|83072.3|83120.1|83070.1|26
1621913670000|2021-05-25 03:34:30|83120.9|83070.9|83120.5|83070.5|83122|83072|83120|83070|23
1621913680000|2021-05-25 03:34:40|83120.4|83070.4|83120.2|83070.2|83122|83072|83120.1|83070.1|26
1621913690000|2021-05-25 03:34:50|83120.1|83070.1|83120.7|83070.7|83121.4|83071.4|83120.1|83070.1|21
1621913700000|2021-05-25 03:35:00|83121.8|83071.8|83122.8|83072.8|83124.1|83074.1|83121.5|83071.5|40
1621913710000|2021-05-25 03:35:10|83122.5|83072.5|83121.7|83071.7|83123.1|83073.1|83121.6|83071.6|26
1621913720000|2021-05-25 03:35:20|83121.6|83071.6|83122.2|83072.2|83122.5|83072.5|83121.5|83071.5|17
1621913730000|2021-05-25 03:35:30|83122|83072|83121.5|83071.5|83122.2|83072.2|83120.6|83070.6|29
1621913740000|2021-05-25 03:35:40|83121.3|83071.3|83122.3|83072.3|83122.4|83072.4|83121.2|83071.2|22
1621913750000|2021-05-25 03:35:50|83122.1|83072.1|83122.6|83072.6|83123.4|83073.4|83121.6|83071.6|22
1621913760000|2021-05-25 03:36:00|83122.7|83072.7|83124|83074|83124|83074|83121.5|83071.5|24
1621913770000|2021-05-25 03:36:10|83124.3|83074.3|83122.5|83072.5|83124.9|83074.9|83122.2|83072.2|30
1621913780000|2021-05-25 03:36:20|83122|83072|83122.1|83072.1|83123.4|83073.4|83121.4|83071.4|14
1621913790000|2021-05-25 03:36:30|83122.9|83072.9|83120.3|83070.3|83122.9|83072.9|83120.3|83070.3|26
1621913800000|2021-05-25 03:36:40|83120.5|83070.5|83120.8|83070.8|83121.6|83071.6|83120.5|83070.5|18
1621913810000|2021-05-25 03:36:50|83121|83071|83120.8|83070.8|83121.5|83071.5|83120.8|83070.8|11
1621913820000|2021-05-25 03:37:00|83120.9|83070.9|83122.1|83072.1|83122.3|83072.3|83120.3|83070.3|19
1621913830000|2021-05-25 03:37:10|83122.8|83072.8|83122.3|83072.3|83125|83075|83122.2|83072.2|23
1621913840000|2021-05-25 03:37:20|83122.5|83072.5|83123.1|83073.1|83123.4|83073.4|83121|83071|26
1621913850000|2021-05-25 03:37:30|83122.5|83072.5|83120.8|83070.8|83122.9|83072.9|83120.3|83070.3|23
1621913860000|2021-05-25 03:37:40|83121|83071|83122.8|83072.8|83123|83073|83120.2|83070.2|25
1621913870000|2021-05-25 03:37:50|83122.7|83072.7|83119|83069|83123.2|83073.2|83118.5|83068.5|26
1621913880000|2021-05-25 03:38:00|83118.9|83068.9|83120.1|83070.1|83120.4|83070.4|83118.9|83068.9|5
1621913890000|2021-05-25 03:38:10|83120.4|83070.4|83120.8|83070.8|83122.1|83083|83106.9|83067.8|20
1621913900000|2021-05-25 03:38:20|83120.7|83070.7|83121.4|83071.4|83123.3|83084.9|83107.3|83070.4|17
1621913910000|2021-05-25 03:38:30|83120.6|83070.6|83118.9|83068.9|83121.6|83071.6|83118.8|83068.8|19
1621913920000|2021-05-25 03:38:40|83119.5|83069.5|83121.2|83071.2|83121.2|83071.2|83119.5|83069.5|15
1621913930000|2021-05-25 03:38:50|83121.1|83071.1|83127.9|83077.9|83127.9|83077.9|83120.3|83070.3|29
1621913940000|2021-05-25 03:39:00|83127.5|83077.5|83128.6|83078.6|83129.5|83079.5|83126.2|83076.2|25
1621913950000|2021-05-25 03:39:10|83130.9|83080.9|83128.4|83078.4|83130.9|83080.9|83128.2|83078.2|18
1621913960000|2021-05-25 03:39:20|83128.3|83078.3|83131.1|83081.1|83131.1|83081.1|83128.3|83078.3|22
1621913970000|2021-05-25 03:39:30|83130.7|83080.7|83127.9|83077.9|83132.1|83082.1|83127.9|83077.9|8
1621913980000|2021-05-25 03:39:40|83128.7|83078.7|83130.1|83080.1|83131.7|83081.7|83128.7|83078.7|29
1621913990000|2021-05-25 03:39:50|83130.2|83080.2|83127|83077|83131.4|83081.4|83127|83077|21
1621914000000|2021-05-25 03:40:00|83127.6|83077.6|83127.6|83077.6|83129.4|83079.4|83127.6|83077.6|13
1621914010000|2021-05-25 03:40:10|83130|83080|83130.4|83080.4|83131.1|83081.1|83128.7|83078.7|20
1621914020000|2021-05-25 03:40:20|83131|83081|83123.8|83073.8|83131|83081|83121.8|83071.8|34
1621914030000|2021-05-25 03:40:30|83124.8|83074.8|83123.3|83073.3|83125|83075|83123.3|83073.3|17
1621914040000|2021-05-25 03:40:40|83125|83075|83121.9|83071.9|83125|83075|83121.7|83071.7|27
1621914050000|2021-05-25 03:40:50|83121.7|83071.7|83115.2|83065.2|83121.9|83071.9|83115.2|83065.2|29
1621914060000|2021-05-25 03:41:00|83115.6|83065.6|83114.8|83064.8|83117.1|83067.1|83114.7|83064.7|24
1621914070000|2021-05-25 03:41:10|83114.4|83064.4|83115.6|83065.6|83115.7|83065.7|83114.4|83064.4|24
1621914080000|2021-05-25 03:41:20|83115.7|83065.7|83115.6|83065.6|83116.2|83066.2|83114.4|83064.4|30
1621914090000|2021-05-25 03:41:30|83115.8|83065.8|83099.5|83074.5|83115.9|83075.1|83099.5|83061|15
1621914100000|2021-05-25 03:41:40|83111.7|83061.7|83113.2|83063.2|83114.5|83064.5|83111.7|83061.7|22
1621914110000|2021-05-25 03:41:50|83112.7|83062.7|83112.3|83062.3|83112.7|83062.7|83111.6|83061.6|14
1621914120000|2021-05-25 03:42:00|83112.2|83062.2|83113.2|83063.2|83113.6|83063.6|83112.2|83062.2|18
1621914130000|2021-05-25 03:42:10|83112.8|83062.8|83114|83064|83114.4|83064.4|83112.8|83062.8|22
1621914140000|2021-05-25 03:42:20|83114.4|83064.4|83117.2|83067.2|83118.3|83068.3|83112.6|83062.6|13
1621914150000|2021-05-25 03:42:30|83117.4|83067.4|83118.2|83068.2|83118.6|83068.6|83115.4|83065.4|14
1621914160000|2021-05-25 03:42:40|83117.5|83067.5|83115.1|83065.1|83117.5|83067.5|83115|83065|23
1621914170000|2021-05-25 03:42:50|83115|83065|83103.4|83078.4|83116.3|83078.4|83103.4|83065|23
1621914180000|2021-05-25 03:43:00|83103.6|83078.6|83118.1|83068.1|83118.1|83079.5|83103.6|83065.8|18
1621914190000|2021-05-25 03:43:10|83105.6|83080.6|83117.5|83067.5|83118.1|83080.6|83104.8|83067.3|13
1621914200000|2021-05-25 03:43:20|83116.5|83066.5|83117.5|83067.5|83117.5|83067.5|83116.5|83066.5|6
1621914210000|2021-05-25 03:43:30|83117.4|83067.4|83117.4|83067.4|83117.8|83067.8|83116.6|83066.6|12
1621914220000|2021-05-25 03:43:40|83116.2|83066.2|83117.4|83067.4|83117.4|83067.4|83116.2|83066.2|5
1621914230000|2021-05-25 03:43:50|83117.7|83067.7|83116|83066|83117.9|83067.9|83115.4|83065.4|22
1621914240000|2021-05-25 03:44:00|83116.6|83066.6|83116.1|83066.1|83117.7|83067.7|83114.8|83064.8|23
1621914250000|2021-05-25 03:44:10|83103.5|83078.5|83114.7|83064.7|83117.3|83078.9|83103.5|83064.1|23
1621914260000|2021-05-25 03:44:20|83114.8|83064.8|83116.9|83066.9|83117.7|83080|83101.5|83064.8|20
1621914270000|2021-05-25 03:44:30|83117|83067|83115.9|83065.9|83117.4|83067.4|83115.8|83065.8|10
1621914280000|2021-05-25 03:44:40|83115.6|83065.6|83116.4|83066.4|83117.6|83067.6|83114.8|83064.8|35
1621914290000|2021-05-25 03:44:50|83116.2|83066.2|83115.5|83065.5|83117.1|83079.4|83104.2|83065.5|27
1621914300000|2021-05-25 03:45:00|83115.8|83065.8|83117.3|83067.3|83117.8|83067.8|83115.8|83065.8|37
1621914310000|2021-05-25 03:45:10|83117.4|83067.4|83119.4|83069.4|83119.5|83069.5|83116.2|83066.2|34
1621914320000|2021-05-25 03:45:20|83118.5|83068.5|83109.8|83084.8|83123.8|83085|83108.6|83068.5|47
1621914330000|2021-05-25 03:45:30|83109.6|83084.6|83126.2|83076.2|83127.2|83084.8|83109.6|83070.6|37
1621914340000|2021-05-25 03:45:40|83126.5|83076.5|83114.7|83089.7|83127.5|83090.8|83114.3|83075.5|38
1621914350000|2021-05-25 03:45:50|83115.2|83090.2|83126.3|83076.3|83126.6|83090.2|83114.1|83076.3|37
1621914360000|2021-05-25 03:46:00|83126|83076|83126.8|83076.8|83127|83077|83125.7|83075.7|35
1621914370000|2021-05-25 03:46:10|83126.7|83076.7|83126.4|83076.4|83127.4|83077.4|83126.2|83076.2|42
1621914380000|2021-05-25 03:46:20|83126.3|83076.3|83126.8|83076.8|83127.2|83077.2|83125.8|83075.8|45
1621914390000|2021-05-25 03:46:30|83126.4|83076.4|83126.3|83076.3|83126.9|83076.9|83125.7|83075.7|48
1621914400000|2021-05-25 03:46:40|83126.2|83076.2|83128.7|83078.7|83128.8|83078.8|83125.8|83075.8|50
1621914410000|2021-05-25 03:46:50|83128.8|83078.8|83129.2|83079.2|83130|83080|83128.8|83078.8|30
1621914420000|2021-05-25 03:47:00|83129.9|83079.9|83128.9|83078.9|83130.9|83080.9|83128.9|83078.9|25
1621914430000|2021-05-25 03:47:10|83128.8|83078.8|83129.8|83079.8|83129.8|83079.8|83128.3|83078.3|19
1621914440000|2021-05-25 03:47:20|83129.9|83079.9|83129.7|83079.7|83130.4|83080.4|83129.1|83079.1|47
1621914450000|2021-05-25 03:47:30|83128.5|83078.5|83130.9|83080.9|83131.2|83081.2|83128.5|83078.5|41
1621914460000|2021-05-25 03:47:40|83130.8|83080.8|83127.3|83077.3|83130.9|83080.9|83126.1|83076.1|36
1621914470000|2021-05-25 03:47:50|83126.8|83076.8|83127.4|83077.4|83127.9|83077.9|83126.7|83076.7|15
1621914480000|2021-05-25 03:48:00|83127.3|83077.3|83130|83080|83131|83081|83127.3|83077.3|27
1621914490000|2021-05-25 03:48:10|83130.4|83080.4|83130.1|83080.1|83130.6|83080.6|83129.3|83079.3|20
1621914500000|2021-05-25 03:48:20|83130|83080|83129.8|83079.8|83130.4|83080.4|83129.7|83079.7|23
1621914510000|2021-05-25 03:48:30|83130.1|83080.1|83118.2|83093.2|83130.8|83093.5|83118|83079.4|25
1621914520000|2021-05-25 03:48:40|83118.4|83093.4|83118.5|83093.5|83131.3|83094.3|83118.3|83080.9|23
1621914530000|2021-05-25 03:48:50|83118.7|83093.7|83131.3|83081.3|83133.3|83094.5|83118.5|83081.3|25
1621914540000|2021-05-25 03:49:00|83132.5|83082.5|83133.2|83083.2|83133.3|83083.3|83132.5|83082.5|23
1621914550000|2021-05-25 03:49:10|83133.1|83083.1|83131.5|83081.5|83133.3|83083.3|83131.4|83081.4|37
1621914560000|2021-05-25 03:49:20|83131.6|83081.6|83132.7|83082.7|83133.3|83083.3|83131.6|83081.6|27
1621914570000|2021-05-25 03:49:30|83132.4|83082.4|83120.9|83095.9|83133.3|83095.9|83120.9|83082.4|18
1621914580000|2021-05-25 03:49:40|83121|83096|83132.2|83082.2|83132.2|83096|83119.1|83081.7|34
1621914590000|2021-05-25 03:49:50|83132.3|83082.3|83132.2|83082.2|83132.8|83082.8|83131|83081|35
1621914600000|2021-05-25 03:50:00|83132.4|83082.4|83133.4|83083.4|83133.7|83083.7|83132.3|83082.3|40
1621914610000|2021-05-25 03:50:10|83133.3|83083.3|83126.6|83076.6|83133.3|83083.3|83126.2|83076.2|36
1621914620000|2021-05-25 03:50:20|83126.7|83076.7|83126.2|83076.2|83128.9|83078.9|83124.7|83074.7|40
1621914630000|2021-05-25 03:50:30|83126.1|83076.1|83127.1|83077.1|83128.4|83078.4|83126.1|83076.1|21
1621914640000|2021-05-25 03:50:40|83127|83077|83126.2|83076.2|83127.2|83077.2|83126.1|83076.1|24
1621914650000|2021-05-25 03:50:50|83127.2|83077.2|83126.6|83076.6|83127.9|83077.9|83126.6|83076.6|23
1621914660000|2021-05-25 03:51:00|83126.7|83076.7|83128.3|83078.3|83129.6|83079.6|83126.7|83076.7|41
1621914670000|2021-05-25 03:51:10|83128.2|83078.2|83128.6|83078.6|83128.9|83078.9|83128|83078|17
1621914680000|2021-05-25 03:51:20|83128.5|83078.5|83128.5|83078.5|83129.1|83079.1|83127.8|83077.8|25
1621914690000|2021-05-25 03:51:30|83127.9|83077.9|83128.8|83078.8|83128.9|83078.9|83127.8|83077.8|14
1621914700000|2021-05-25 03:51:40|83128.4|83078.4|83130.5|83080.5|83131.1|83081.1|83128.3|83078.3|24
1621914710000|2021-05-25 03:51:50|83130.4|83080.4|83128.9|83078.9|83130.8|83080.8|83128.2|83078.2|29
1621914720000|2021-05-25 03:52:00|83129|83079|83130.7|83080.7|83130.9|83080.9|83128.8|83078.8|18
1621914730000|2021-05-25 03:52:10|83130.8|83080.8|83131|83081|83131|83081|83130.2|83080.2|6
1621914740000|2021-05-25 03:52:20|83130.7|83080.7|83130.4|83080.4|83131.2|83093.4|83117.9|83080.2|12
1621914750000|2021-05-25 03:52:30|83130.5|83080.5|83130.5|83080.5|83130.9|83080.9|83130.3|83080.3|10
1621914760000|2021-05-25 03:52:40|83130.1|83080.1|83131.5|83081.5|83132.4|83082.4|83129.6|83079.6|24
1621914770000|2021-05-25 03:52:50|83132.1|83082.1|83132.8|83082.8|83132.8|83095|83118.8|83081.1|29
1621914780000|2021-05-25 03:53:00|83133|83083|83131.9|83081.9|83134.3|83097|83119.6|83081.7|21
1621914790000|2021-05-25 03:53:10|83132.4|83082.4|83132.4|83082.4|83132.9|83082.9|83131.7|83081.7|12
1621914800000|2021-05-25 03:53:20|83132.6|83082.6|83133.4|83083.4|83134.1|83084.1|83131.8|83081.8|19
1621914810000|2021-05-25 03:53:30|83133.8|83083.8|83133.9|83083.9|83133.9|83083.9|83132.8|83082.8|13
1621914820000|2021-05-25 03:53:40|83121.8|83096.8|83131.3|83081.3|83134.4|83096.8|83121.1|83081.3|18
1621914830000|2021-05-25 03:53:50|83131.7|83081.7|83133.7|83083.7|83135.8|83085.8|83130.8|83080.8|17
1621914840000|2021-05-25 03:54:00|83133.8|83083.8|83132.6|83082.6|83134.9|83095.1|83119.3|83081.3|19
1621914850000|2021-05-25 03:54:10|83130.9|83080.9|83134.3|83084.3|83134.3|83084.3|83130.9|83080.9|9
1621914860000|2021-05-25 03:54:20|83133.9|83083.9|83132.5|83082.5|83133.9|83083.9|83132|83082|8
1621914870000|2021-05-25 03:54:30|83132.7|83082.7|83120|83095|83133.6|83095|83118.5|83080.5|17
1621914880000|2021-05-25 03:54:40|83119.4|83094.4|83135|83085|83135.7|83097.2|83119.4|83085|12
1621914890000|2021-05-25 03:54:50|83135.2|83085.2|83119.9|83094.9|83135.2|83099.2|83119.9|83085.2|25
1621914900000|2021-05-25 03:55:00|83120.6|83095.6|83136.4|83086.4|83137.2|83097.5|83119.3|83081.4|28
1621914910000|2021-05-25 03:55:10|83136.2|83086.2|83111.3|83086.3|83136.2|83088.4|83108.8|83073.9|35
1621914920000|2021-05-25 03:55:20|83110.7|83085.7|83121.7|83071.7|83121.8|83085.7|83108.6|83071.3|13
1621914930000|2021-05-25 03:55:30|83121.2|83071.2|83118.5|83068.5|83121.2|83083.5|83106.4|83068.4|21
1621914940000|2021-05-25 03:55:40|83118.8|83068.8|83119.8|83069.8|83119.8|83069.8|83118.8|83068.8|7
1621914950000|2021-05-25 03:55:50|83118.4|83068.4|83119.5|83069.5|83120.3|83070.3|83117.9|83067.9|13
1621914960000|2021-05-25 03:56:00|83119.8|83069.8|83121.3|83071.3|83122.1|83072.1|83117.8|83067.8|19
1621914970000|2021-05-25 03:56:10|83121.4|83071.4|83121.7|83071.7|83122.3|83072.3|83121.1|83071.1|7
1621914980000|2021-05-25 03:56:20|83123.3|83073.3|83120.6|83070.6|83123.3|83073.3|83120.4|83070.4|19
1621914990000|2021-05-25 03:56:30|83120.2|83070.2|83120.2|83070.2|83121.9|83084.6|83107.8|83069.8|24
1621915000000|2021-05-25 03:56:40|83121.4|83071.4|83120.4|83070.4|83125.2|83075.2|83119.8|83069.8|23
1621915010000|2021-05-25 03:56:50|83120.7|83070.7|83121|83071|83122.2|83072.2|83118.4|83068.4|16
1621915020000|2021-05-25 03:57:00|83120.6|83070.6|83122.3|83072.3|83126.7|83086|83108.6|83070.3|26
1621915030000|2021-05-25 03:57:10|83122.1|83072.1|83120.8|83070.8|83122.4|83084.7|83107.4|83070.2|20
1621915040000|2021-05-25 03:57:20|83120.7|83070.7|83121.5|83071.5|83121.5|83071.5|83119.5|83069.5|18
1621915050000|2021-05-25 03:57:30|83121.6|83071.6|83119.9|83069.9|83124.9|83083.4|83107.5|83069.6|19
1621915060000|2021-05-25 03:57:40|83107|83082|83120|83070|83123.1|83082|83106.4|83068.9|11
1621915070000|2021-05-25 03:57:50|83119.7|83069.7|83120.2|83070.2|83124.4|83085|83107.6|83069.7|29
1621915080000|2021-05-25 03:58:00|83120.7|83070.7|83105.6|83080.6|83122.4|83083.7|83105.6|83069.3|38
1621915090000|2021-05-25 03:58:10|83106.2|83081.2|83118.1|83068.1|83118.5|83083|83105.3|83067.9|15
1621915100000|2021-05-25 03:58:20|83118.3|83068.3|83122.1|83072.1|83122.2|83082.3|83105.8|83068.2|19
1621915110000|2021-05-25 03:58:30|83121.7|83071.7|83105.5|83080.5|83123.3|83081.3|83105.5|83067.7|12
1621915120000|2021-05-25 03:58:40|83105.6|83080.6|83106|83081|83108.4|83083.4|83104.8|83079.8|21
1621915130000|2021-05-25 03:58:50|83118.4|83068.4|83120.8|83070.8|83122.5|83072.5|83117.8|83067.8|17
1621915140000|2021-05-25 03:59:00|83120.3|83070.3|83120.4|83070.4|83122.4|83072.4|83119.9|83069.9|13
1621915150000|2021-05-25 03:59:10|83123.8|83073.8|83109.5|83084.5|83123.8|83086.6|83109.4|83069.9|16
1621915160000|2021-05-25 03:59:20|83110.3|83085.3|83106.6|83081.6|83110.5|83085.5|83106.4|83081.4|31
1621915170000|2021-05-25 03:59:30|83107.7|83082.7|83106.4|83081.4|83108.4|83083.4|83106.3|83081.3|24
1621915180000|2021-05-25 03:59:40|83106.8|83081.8|83111.4|83086.4|83111.4|83086.4|83106.4|83081.4|11
1621915190000|2021-05-25 03:59:50|83110.2|83085.2|83107.9|83082.9|83121.7|83085.9|83107.9|83070.4|14
1621915200000|2021-05-25 04:00:00|83108.2|83083.2|83121.8|83071.8|83123.3|83088.6|83107.3|83071.5|46
1621915210000|2021-05-25 04:00:10|83121.9|83071.9|83121.5|83071.5|83122|83072|83120.5|83070.5|14
1621915220000|2021-05-25 04:00:20|83121.2|83071.2|83107.1|83082.1|83122.3|83084.1|83106.7|83068.8|34
1621915230000|2021-05-25 04:00:30|83108.4|83083.4|83122.4|83072.4|83124.1|83084.4|83106.6|83072.1|25
1621915240000|2021-05-25 04:00:40|83121.8|83071.8|83120.9|83070.9|83123.4|83073.4|83120.8|83070.8|18
1621915250000|2021-05-25 04:00:50|83121.6|83071.6|83122.1|83072.1|83124.3|83074.3|83118.8|83068.8|34
1621915260000|2021-05-25 04:01:00|83121.2|83071.2|83106.1|83081.1|83121.2|83085.3|83106.1|83071.2|29
1621915270000|2021-05-25 04:01:10|83106.2|83081.2|83109.5|83084.5|83111.9|83086.9|83106.2|83081.2|23
1621915280000|2021-05-25 04:01:20|83121.2|83071.2|83131.6|83081.6|83133.1|83093.9|83109.5|83071.2|39
1621915290000|2021-05-25 04:01:30|83130.2|83080.2|83119.2|83094.2|83130.4|83094.6|83117.5|83080.2|22
1621915300000|2021-05-25 04:01:40|83119.1|83094.1|83118.6|83093.6|83119.1|83094.1|83118.1|83093.1|13
1621915310000|2021-05-25 04:01:50|83118.7|83093.7|83116.7|83091.7|83118.9|83093.9|83115.7|83090.7|21
1621915320000|2021-05-25 04:02:00|83116.8|83091.8|83121|83096|83121.3|83096.3|83116.4|83091.4|20
1621915330000|2021-05-25 04:02:10|83122.2|83097.2|83119.9|83094.9|83123|83098|83119.5|83094.5|34
1621915340000|2021-05-25 04:02:20|83120.6|83095.6|83120.2|83095.2|83121|83096|83119.3|83094.3|32
1621915350000|2021-05-25 04:02:30|83120.1|83095.1|83119.8|83094.8|83121|83096|83119.8|83094.8|11
1621915360000|2021-05-25 04:02:40|83119.9|83094.9|83117.4|83092.4|83135.6|83096.5|83115.3|83083.4|25
1621915370000|2021-05-25 04:02:50|83116.2|83091.2|83117.8|83092.8|83118|83093|83116.1|83091.1|21
1621915380000|2021-05-25 04:03:00|83117.9|83092.9|83121|83096|83121|83096|83117.5|83092.5|24
1621915390000|2021-05-25 04:03:10|83120|83095|83120.2|83095.2|83121.2|83096.2|83117.7|83092.7|11
1621915400000|2021-05-25 04:03:20|83121.5|83096.5|83118.4|83093.4|83132.5|83096.5|83116.2|83082.5|27
1621915410000|2021-05-25 04:03:30|83117.5|83092.5|83115.5|83090.5|83131.1|83093.6|83115.5|83080.3|22
1621915420000|2021-05-25 04:03:40|83119.4|83094.4|83121.2|83096.2|83136|83098.2|83117.9|83085.6|32
1621915430000|2021-05-25 04:03:50|83121.3|83096.3|83134|83084|83134.1|83096.8|83121.1|83084|15
1621915440000|2021-05-25 04:04:00|83134.7|83084.7|83121.6|83096.6|83134.7|83096.6|83120.4|83084.5|8
1621915450000|2021-05-25 04:04:10|83134.3|83084.3|83119.1|83094.1|83134.3|83094.4|83119.1|83081.4|10
1621915460000|2021-05-25 04:04:20|83119.4|83094.4|83119.4|83094.4|83120.4|83095.4|83117.8|83092.8|16
1621915470000|2021-05-25 04:04:30|83119.6|83094.6|83120.9|83095.9|83120.9|83095.9|83119.2|83094.2|9
1621915480000|2021-05-25 04:04:40|83119.7|83094.7|83132.5|83082.5|83132.5|83096.1|83119.2|83082.5|14
1621915490000|2021-05-25 04:04:50|83132.3|83082.3|83120.6|83095.6|83133.9|83095.7|83120.6|83082.3|11
1621915500000|2021-05-25 04:05:00|83120.1|83095.1|83121.5|83096.5|83122.1|83097.1|83120|83095|24
1621915510000|2021-05-25 04:05:10|83121|83096|83133.8|83083.8|83134|83096|83121|83082.6|22
1621915520000|2021-05-25 04:05:20|83134|83084|83120.5|83095.5|83134|83095.8|83120.1|83083.5|19
1621915530000|2021-05-25 04:05:30|83120.8|83095.8|83121.2|83096.2|83138.2|83096.9|83120.8|83087.8|11
1621915540000|2021-05-25 04:05:40|83133.8|83083.8|83134.2|83084.2|83134.4|83084.4|83133.3|83083.3|17
1621915550000|2021-05-25 04:05:50|83134.1|83084.1|83128.9|83078.9|83134.5|83084.5|83128.9|83078.9|28
1621915560000|2021-05-25 04:06:00|83128.8|83078.8|83114.9|83089.9|83128.9|83092.3|83114.9|83078.8|31
1621915570000|2021-05-25 04:06:10|83115.4|83090.4|83113.1|83088.1|83117|83092|83112.6|83087.6|16
1621915580000|2021-05-25 04:06:20|83113|83088|83124.7|83074.7|83126.5|83088|83113|83073.5|34
1621915590000|2021-05-25 04:06:30|83124.6|83074.6|83125.5|83075.5|83126.4|83076.4|83124.6|83074.6|23
1621915600000|2021-05-25 04:06:40|83124.8|83074.8|83126|83076|83128.6|83078.6|83124.5|83074.5|25
1621915610000|2021-05-25 04:06:50|83125.3|83075.3|83122.8|83072.8|83125.9|83087.4|83110.4|83072.5|10
1621915620000|2021-05-25 04:07:00|83123.3|83073.3|83110.3|83085.3|83124.3|83086.3|83110.3|83073.3|13
1621915630000|2021-05-25 04:07:10|83122.7|83072.7|83126|83076|83127.8|83077.8|83122.7|83072.7|25
1621915640000|2021-05-25 04:07:20|83113.6|83088.6|83116.1|83091.1|83130.6|83093.2|83113.3|83079.4|26
1621915650000|2021-05-25 04:07:30|83128.9|83078.9|83128.2|83078.2|83129.5|83079.5|83127.3|83077.3|9
1621915660000|2021-05-25 04:07:40|83127.2|83077.2|83128.6|83078.6|83128.9|83078.9|83127.1|83077.1|21
1621915670000|2021-05-25 04:07:50|83128.5|83078.5|83124.7|83074.7|83130|83080|83124.6|83074.6|35
1621915680000|2021-05-25 04:08:00|83126.2|83076.2|83121.2|83071.2|83126.6|83085.7|83108.3|83070.8|40
1621915690000|2021-05-25 04:08:10|83121.6|83071.6|83119.8|83069.8|83122.2|83072.2|83119.8|83069.8|28
1621915700000|2021-05-25 04:08:20|83120|83070|83117.2|83067.2|83120.4|83070.4|83117.2|83067.2|25
1621915710000|2021-05-25 04:08:30|83117.6|83067.6|83117.1|83067.1|83118.5|83068.5|83116.3|83066.3|24
1621915720000|2021-05-25 04:08:40|83117.2|83067.2|83118|83068|83118.5|83068.5|83115.6|83065.6|33
1621915730000|2021-05-25 04:08:50|83118.1|83068.1|83118.3|83068.3|83118.5|83068.5|83118.1|83068.1|8
1621915740000|2021-05-25 04:09:00|83118.8|83068.8|83117.6|83067.6|83118.8|83068.8|83116.6|83066.6|26
1621915750000|2021-05-25 04:09:10|83117.9|83067.9|83118.9|83068.9|83119.2|83069.2|83117|83067|34
1621915760000|2021-05-25 04:09:20|83118.8|83068.8|83114.2|83064.2|83119.3|83079.2|83101.6|83064.2|43
1621915770000|2021-05-25 04:09:30|83114.5|83064.5|83111.2|83061.2|83115.6|83073.8|83097.4|83059.8|45
1621915780000|2021-05-25 04:09:40|83110.8|83060.8|83112.7|83062.7|83114.3|83064.3|83110.7|83060.7|17
1621915790000|2021-05-25 04:09:50|83113.1|83063.1|83112.6|83062.6|83113.1|83063.1|83111.3|83061.3|20
1621915800000|2021-05-25 04:10:00|83112.7|83062.7|83115.9|83065.9|83117.7|83080|83102.3|83062.5|34
1621915810000|2021-05-25 04:10:10|83115.4|83065.4|83101.9|83076.9|83115.4|83077.3|83100.7|83063|21
1621915820000|2021-05-25 04:10:20|83101.8|83076.8|83106.2|83081.2|83118.9|83081.8|83101.2|83063.9|24
1621915830000|2021-05-25 04:10:30|83105.4|83080.4|83105.3|83080.3|83119|83080.7|83104.9|83067.7|25
1621915840000|2021-05-25 04:10:40|83105|83080|83120.5|83070.5|83121|83082.3|83105|83068.4|27
1621915850000|2021-05-25 04:10:50|83119.7|83069.7|83117.2|83067.2|83119.9|83069.9|83117|83067|30
1621915860000|2021-05-25 04:11:00|83118.8|83068.8|83118.2|83068.2|83119.5|83069.5|83117.8|83067.8|26
1621915870000|2021-05-25 04:11:10|83118.3|83068.3|83119.2|83069.2|83119.7|83069.7|83118.2|83068.2|30
1621915880000|2021-05-25 04:11:20|83119.1|83069.1|83106.8|83081.8|83120.6|83082.8|83106.7|83069.1|25
1621915890000|2021-05-25 04:11:30|83107.4|83082.4|83106.1|83081.1|83107.9|83082.9|83106.1|83081.1|18
1621915900000|2021-05-25 04:11:40|83105.3|83080.3|83117.6|83067.6|83118.7|83080.3|83105.2|83066.7|23
1621915910000|2021-05-25 04:11:50|83118.9|83068.9|83118.5|83068.5|83119.3|83069.3|83118|83068|27
1621915920000|2021-05-25 04:12:00|83117.9|83067.9|83105.4|83080.4|83119.2|83081.4|83103.5|83066.2|36
1621915930000|2021-05-25 04:12:10|83105.3|83080.3|83113.3|83063.3|83117.1|83080.3|83105.3|83062.2|51
1621915940000|2021-05-25 04:12:20|83113.5|83063.5|83112.7|83062.7|83114|83075.8|83098.9|83061.4|34
1621915950000|2021-05-25 04:12:30|83113.3|83063.3|83114.1|83064.1|83114.1|83064.1|83112|83062|25
1621915960000|2021-05-25 04:12:40|83114.5|83064.5|83112.6|83062.6|83114.5|83064.5|83112.6|83062.6|11
1621915970000|2021-05-25 04:12:50|83113.1|83063.1|83113.4|83063.4|83114.3|83064.3|83111.9|83061.9|19
1621915980000|2021-05-25 04:13:00|83115.2|83065.2|83113.1|83063.1|83115.2|83078.3|83102.1|83062.8|13
1621915990000|2021-05-25 04:13:10|83115.2|83065.2|83098.1|83073.1|83115.2|83076|83097.9|83064.8|23
1621916000000|2021-05-25 04:13:20|83098.3|83073.3|83113.4|83063.4|83113.6|83075.9|83098.1|83063.4|19
1621916010000|2021-05-25 04:13:30|83112.2|83062.2|83113.9|83063.9|83115|83065|83111.8|83061.8|28
1621916020000|2021-05-25 04:13:40|83114.6|83064.6|83114.3|83064.3|83115|83065|83113.3|83063.3|22
1621916030000|2021-05-25 04:13:50|83114.6|83064.6|83112.5|83062.5|83114.8|83064.8|83112|83062|20
1621916040000|2021-05-25 04:14:00|83112.1|83062.1|83101.1|83076.1|83112.2|83076.1|83099|83062.1|24
1621916050000|2021-05-25 04:14:10|83113.7|83063.7|83128|83078|83130.5|83080.5|83112.9|83062.9|33
1621916060000|2021-05-25 04:14:20|83128.5|83078.5|83130.7|83080.7|83132.5|83082.5|83128.5|83078.5|24
1621916070000|2021-05-25 04:14:30|83131|83081|83133.3|83083.3|83133.7|83083.7|83131|83081|20
1621916080000|2021-05-25 04:14:40|83133.4|83083.4|83133.7|83083.7|83135.1|83085.1|83129.7|83079.7|19
1621916090000|2021-05-25 04:14:50|83133.6|83083.6|83130.8|83080.8|83133.6|83083.6|83130|83080|20
1621916100000|2021-05-25 04:15:00|83130.6|83080.6|83133.5|83083.5|83134|83084|83127.6|83077.6|30
1621916110000|2021-05-25 04:15:10|83129.5|83079.5|83132.5|83082.5|83133.5|83083.5|83129.5|83079.5|26
1621916120000|2021-05-25 04:15:20|83132.6|83082.6|83130.6|83080.6|83132.8|83082.8|83129.4|83079.4|15
1621916130000|2021-05-25 04:15:30|83130.8|83080.8|83130.2|83080.2|83132.2|83082.2|83128.9|83078.9|35
1621916140000|2021-05-25 04:15:40|83129.4|83079.4|83130.6|83080.6|83134.4|83084.4|83129.4|83079.4|30
1621916150000|2021-05-25 04:15:50|83130.8|83080.8|83132.3|83082.3|83132.8|83082.8|83129.9|83079.9|22
1621916160000|2021-05-25 04:16:00|83132.2|83082.2|83130.7|83080.7|83132.2|83082.2|83126.9|83076.9|30
1621916170000|2021-05-25 04:16:10|83126.3|83076.3|83120.8|83070.8|83126.3|83076.3|83117.2|83067.2|43
1621916180000|2021-05-25 04:16:20|83121.2|83071.2|83122.8|83072.8|83124.5|83074.5|83121.2|83071.2|42
1621916190000|2021-05-25 04:16:30|83122.5|83072.5|83123.1|83073.1|83125.1|83075.1|83120.5|83070.5|48
1621916200000|2021-05-25 04:16:40|83123|83073|83122.6|83072.6|83124.4|83074.4|83120.8|83070.8|41
1621916210000|2021-05-25 04:16:50|83121.7|83071.7|83119.2|83069.2|83123.5|83073.5|83118.8|83068.8|39
1621916220000|2021-05-25 04:17:00|83119.3|83069.3|83115.4|83065.4|83119.3|83069.3|83109.7|83059.7|47
1621916230000|2021-05-25 04:17:10|83117.5|83067.5|83118.8|83068.8|83119.6|83069.6|83114|83064|39
1621916240000|2021-05-25 04:17:20|83119.1|83069.1|83119.7|83069.7|83121|83071|83118.9|83068.9|38
1621916250000|2021-05-25 04:17:30|83119.5|83069.5|83118.6|83068.6|83119.5|83069.5|83112.1|83062.1|41
1621916260000|2021-05-25 04:17:40|83118.4|83068.4|83120.8|83070.8|83122.4|83072.4|83115.5|83065.5|34
1621916270000|2021-05-25 04:17:50|83120.7|83070.7|83121.6|83071.6|83123.4|83073.4|83119.2|83069.2|55
1621916280000|2021-05-25 04:18:00|83121.5|83071.5|83122.3|83072.3|83123.2|83073.2|83118.7|83068.7|34
1621916290000|2021-05-25 04:18:10|83122.8|83072.8|83122|83072|83124.8|83074.8|83120.9|83070.9|34
1621916300000|2021-05-25 04:18:20|83121.8|83071.8|83122.6|83072.6|83124.5|83074.5|83119.8|83069.8|32
1621916310000|2021-05-25 04:18:30|83122.2|83072.2|83122.7|83072.7|83125.4|83075.4|83122.2|83072.2|30
1621916320000|2021-05-25 04:18:40|83122.6|83072.6|83124.7|83074.7|83126|83076|83121.4|83071.4|37
1621916330000|2021-05-25 04:18:50|83125|83075|83123.8|83073.8|83126.9|83076.9|83122.5|83072.5|55
1621916340000|2021-05-25 04:19:00|83124.1|83074.1|83124|83074|83125.6|83075.6|83121.1|83071.1|25
1621916350000|2021-05-25 04:19:10|83124.1|83074.1|83126.1|83076.1|83130.1|83080.1|83124.1|83074.1|44
1621916360000|2021-05-25 04:19:20|83125.6|83075.6|83122.4|83072.4|83127.7|83077.7|83121.8|83071.8|60
1621916370000|2021-05-25 04:19:30|83122.5|83072.5|83124.5|83074.5|83125.6|83075.6|83121.7|83071.7|33
1621916380000|2021-05-25 04:19:40|83124.4|83074.4|83123.4|83073.4|83126.2|83076.2|83123.3|83073.3|22
1621916390000|2021-05-25 04:19:50|83124.1|83074.1|83115.6|83065.6|83124.5|83083.6|83108.6|83064|30
1621916400000|2021-05-25 04:20:00|83115.8|83065.8|83114.6|83064.6|83116|83066|83114.2|83064.2|17
1621916410000|2021-05-25 04:20:10|83114.8|83064.8|83113.7|83063.7|83114.9|83064.9|83113.3|83063.3|19
1621916420000|2021-05-25 04:20:20|83113.6|83063.6|83115.4|83065.4|83115.5|83065.5|83113.6|83063.6|14
1621916430000|2021-05-25 04:20:30|83115.5|83065.5|83119.8|83069.8|83119.8|83069.8|83115.5|83065.5|16
1621916440000|2021-05-25 04:20:40|83119.7|83069.7|83121.7|83071.7|83121.7|83071.7|83117|83067|47
1621916450000|2021-05-25 04:20:50|83121.8|83071.8|83121.2|83071.2|83123.6|83073.6|83120|83070|62
1621916460000|2021-05-25 04:21:00|83121.1|83071.1|83121.1|83071.1|83122|83072|83119|83069|50
1621916470000|2021-05-25 04:21:10|83121.2|83071.2|83122.7|83072.7|83123.3|83073.3|83121.1|83071.1|28
1621916480000|2021-05-25 04:21:20|83122.5|83072.5|83122.3|83072.3|83122.6|83072.6|83121.7|83071.7|21
1621916490000|2021-05-25 04:21:30|83122.4|83072.4|83123.4|83073.4|83124.1|83074.1|83121.8|83071.8|31
1621916500000|2021-05-25 04:21:40|83123|83073|83121.6|83071.6|83123|83073|83121.1|83071.1|32
1621916510000|2021-05-25 04:21:50|83121.4|83071.4|83121.6|83071.6|83121.8|83071.8|83119.3|83069.3|27
1621916520000|2021-05-25 04:22:00|83121.2|83071.2|83119|83069|83121.5|83071.5|83115.2|83065.2|37
1621916530000|2021-05-25 04:22:10|83119.6|83069.6|83116.5|83066.5|83120.1|83070.1|83112|83062|47
1621916540000|2021-05-25 04:22:20|83116.4|83066.4|83121.1|83071.1|83121.1|83071.1|83114.5|83064.5|46
1621916550000|2021-05-25 04:22:30|83120.9|83070.9|83121.8|83071.8|83122.8|83072.8|83120.9|83070.9|18
1621916560000|2021-05-25 04:22:40|83121.7|83071.7|83121.2|83071.2|83121.7|83071.7|83120.6|83070.6|16
1621916570000|2021-05-25 04:22:50|83121.5|83071.5|83121.3|83071.3|83121.6|83071.6|83120.8|83070.8|21
1621916580000|2021-05-25 04:23:00|83121.2|83071.2|83122|83072|83123.1|83073.1|83120.9|83070.9|23
1621916590000|2021-05-25 04:23:10|83121.9|83071.9|83125|83075|83126.2|83076.2|83121|83071|29
1621916600000|2021-05-25 04:23:20|83125.2|83075.2|83124.6|83074.6|83125.2|83075.2|83124.3|83074.3|24
1621916610000|2021-05-25 04:23:30|83124.3|83074.3|83122.3|83072.3|83125.1|83075.1|83121.6|83071.6|44
1621916620000|2021-05-25 04:23:40|83121.8|83071.8|83121.8|83071.8|83123.8|83073.8|83120.3|83070.3|44
1621916630000|2021-05-25 04:23:50|83122.2|83072.2|83123.9|83073.9|83123.9|83073.9|83121.5|83071.5|26
1621916640000|2021-05-25 04:24:00|83124.1|83074.1|83126|83076|83126|83076|83123.4|83073.4|23
1621916650000|2021-05-25 04:24:10|83126.1|83076.1|83126|83076|83129|83079|83123.3|83073.3|55
1621916660000|2021-05-25 04:24:20|83125.8|83075.8|83127|83077|83127|83077|83124.2|83074.2|39
1621916670000|2021-05-25 04:24:30|83126.9|83076.9|83124.1|83074.1|83126.9|83076.9|83122.8|83072.8|30
1621916680000|2021-05-25 04:24:40|83124|83074|83125.6|83075.6|83126|83076|83124|83074|40
1621916690000|2021-05-25 04:24:50|83125.5|83075.5|83126.2|83076.2|83126.5|83076.5|83125.3|83075.3|20
1621916700000|2021-05-25 04:25:00|83126.5|83076.5|83125.2|83075.2|83126.8|83076.8|83125|83075|39
1621916710000|2021-05-25 04:25:10|83125.3|83075.3|83125.1|83075.1|83125.4|83075.4|83123.8|83073.8|43
1621916720000|2021-05-25 04:25:20|83124.9|83074.9|83122.8|83072.8|83124.9|83074.9|83121.5|83071.5|38
1621916730000|2021-05-25 04:25:30|83123.1|83073.1|83125.3|83075.3|83125.6|83075.6|83123|83073|26
1621916740000|2021-05-25 04:25:40|83125.5|83075.5|83125.3|83075.3|83125.6|83075.6|83125|83075|18
1621916750000|2021-05-25 04:25:50|83125.5|83075.5|83123.4|83073.4|83125.9|83075.9|83123.4|83073.4|37
1621916760000|2021-05-25 04:26:00|83125.3|83075.3|83125.6|83075.6|83126.3|83076.3|83125.2|83075.2|25
1621916770000|2021-05-25 04:26:10|83125.2|83075.2|83125.7|83075.7|83125.7|83075.7|83123.5|83073.5|23
1621916780000|2021-05-25 04:26:20|83125.6|83075.6|83120.9|83070.9|83125.7|83075.7|83120.8|83070.8|40
1621916790000|2021-05-25 04:26:30|83121.2|83071.2|83118.1|83068.1|83122.1|83072.1|83117.5|83067.5|50
1621916800000|2021-05-25 04:26:40|83118.4|83068.4|83117.4|83067.4|83119.1|83069.1|83116.7|83066.7|22
1621916810000|2021-05-25 04:26:50|83117.3|83067.3|83116.7|83066.7|83117.3|83067.3|83115.2|83065.2|15
1621916820000|2021-05-25 04:27:00|83116.6|83066.6|83115.2|83065.2|83117.4|83067.4|83114.6|83064.6|19
1621916830000|2021-05-25 04:27:10|83115.3|83065.3|83115.7|83065.7|83115.9|83065.9|83115.1|83065.1|16
1621916840000|2021-05-25 04:27:20|83115.8|83065.8|83114.7|83064.7|83115.8|83065.8|83113.9|83063.9|28
1621916850000|2021-05-25 04:27:30|83114.9|83064.9|83123.7|83073.7|83123.7|83073.7|83114.7|83064.7|35
1621916860000|2021-05-25 04:27:40|83123.4|83073.4|83123.3|83073.3|83124.2|83074.2|83122.1|83072.1|24
1621916870000|2021-05-25 04:27:50|83122.4|83072.4|83127.5|83077.5|83131|83081|83122.3|83072.3|56
1621916880000|2021-05-25 04:28:00|83128.3|83078.3|83129.9|83079.9|83130.3|83080.3|83125.9|83075.9|51
1621916890000|2021-05-25 04:28:10|83130.4|83080.4|83127.7|83077.7|83132.9|83082.9|83127.7|83077.7|26
1621916900000|2021-05-25 04:28:20|83127.4|83077.4|83127|83077|83129|83079|83126.8|83076.8|32
1621916910000|2021-05-25 04:28:30|83126.9|83076.9|83127.5|83077.5|83127.6|83077.6|83126.7|83076.7|17
1621916920000|2021-05-25 04:28:40|83127.4|83077.4|83127.6|83077.6|83127.9|83077.9|83126|83076|18
1621916930000|2021-05-25 04:28:50|83128.3|83078.3|83127|83077|83128.4|83078.4|83125.8|83075.8|24
1621916940000|2021-05-25 04:29:00|83126.9|83076.9|83126.5|83076.5|83128.9|83078.9|83125.8|83075.8|35
1621916950000|2021-05-25 04:29:10|83126.2|83076.2|83123.5|83073.5|83126.9|83076.9|83120.7|83070.7|32
1621916960000|2021-05-25 04:29:20|83123.8|83073.8|83123.1|83073.1|83125.2|83075.2|83121.8|83071.8|54
1621916970000|2021-05-25 04:29:30|83123|83073|83121.6|83071.6|83123.5|83073.5|83121.2|83071.2|26
1621916980000|2021-05-25 04:29:40|83121.9|83071.9|83121.7|83071.7|83122.7|83072.7|83119.3|83069.3|47
1621916990000|2021-05-25 04:29:50|83121.5|83071.5|83123.3|83073.3|83123.5|83073.5|83120.2|83070.2|39
1621917000000|2021-05-25 04:30:00|83123.2|83073.2|83125.4|83075.4|83126|83076|83123.1|83073.1|30
1621917010000|2021-05-25 04:30:10|83125.3|83075.3|83129.5|83079.5|83129.5|83079.5|83124.8|83074.8|25
1621917020000|2021-05-25 04:30:20|83129.6|83079.6|83129.9|83079.9|83131.2|83081.2|83125.5|83075.5|44
1621917030000|2021-05-25 04:30:30|83129.5|83079.5|83130.1|83080.1|83131|83081|83128.2|83078.2|43
1621917040000|2021-05-25 04:30:40|83129.4|83079.4|83130|83080|83130.2|83080.2|83128.7|83078.7|19
1621917050000|2021-05-25 04:30:50|83130.2|83080.2|83132.1|83082.1|83133.1|83083.1|83129.9|83079.9|43
1621917060000|2021-05-25 04:31:00|83132.2|83082.2|83131.1|83081.1|83132.2|83082.2|83130.6|83080.6|28
1621917070000|2021-05-25 04:31:10|83131.3|83081.3|83127.7|83077.7|83131.8|83081.8|83127.2|83077.2|26
1621917080000|2021-05-25 04:31:20|83128|83078|83127.8|83077.8|83128.4|83078.4|83127.8|83077.8|9
1621917090000|2021-05-25 04:31:30|83127.4|83077.4|83128.3|83078.3|83128.6|83078.6|83127.1|83077.1|13
1621917100000|2021-05-25 04:31:40|83128.4|83078.4|83124.2|83074.2|83128.5|83078.5|83124|83074|24
1621917110000|2021-05-25 04:31:50|83124|83074|83126.5|83076.5|83127|83077|83124|83074|16
1621917120000|2021-05-25 04:32:00|83126.7|83076.7|83126.3|83076.3|83126.8|83076.8|83126.3|83076.3|12
1621917130000|2021-05-25 04:32:10|83126.7|83076.7|83126.8|83076.8|83127.8|83077.8|83125.5|83075.5|33
1621917140000|2021-05-25 04:32:20|83126.3|83076.3|83125.5|83075.5|83127.9|83077.9|83125.5|83075.5|13
1621917150000|2021-05-25 04:32:30|83126.6|83076.6|83127.3|83077.3|83128.3|83078.3|83126.6|83076.6|15
1621917160000|2021-05-25 04:32:40|83127|83077|83125.3|83075.3|83127|83077|83125|83075|21
1621917170000|2021-05-25 04:32:50|83125.4|83075.4|83121.8|83071.8|83125.4|83075.4|83121.6|83071.6|26
1621917180000|2021-05-25 04:33:00|83122|83072|83122|83072|83122.7|83072.7|83121.8|83071.8|9
1621917190000|2021-05-25 04:33:10|83122.3|83072.3|83124.4|83074.4|83125.3|83075.3|83122.3|83072.3|30
1621917200000|2021-05-25 04:33:20|83124.7|83074.7|83124.1|83074.1|83124.8|83074.8|83122.9|83072.9|13
1621917210000|2021-05-25 04:33:30|83125.8|83075.8|83125.2|83075.2|83127.9|83077.9|83125.2|83075.2|26
1621917220000|2021-05-25 04:33:40|83125|83075|83124.1|83074.1|83126.6|83076.6|83123.6|83073.6|38
1621917230000|2021-05-25 04:33:50|83124.3|83074.3|83122.3|83072.3|83124.3|83074.3|83122.2|83072.2|24
1621917240000|2021-05-25 04:34:00|83122.4|83072.4|83123.6|83073.6|83123.9|83073.9|83122|83072|21
1621917250000|2021-05-25 04:34:10|83123.4|83073.4|83124|83074|83125|83075|83123.2|83073.2|11
1621917260000|2021-05-25 04:34:20|83124.3|83074.3|83124.6|83074.6|83125.3|83075.3|83123.3|83073.3|19
1621917270000|2021-05-25 04:34:30|83124.5|83074.5|83123.4|83073.4|83125.5|83075.5|83123.4|83073.4|26
1621917280000|2021-05-25 04:34:40|83123.3|83073.3|83125.7|83075.7|83125.7|83075.7|83121.5|83071.5|19
1621917290000|2021-05-25 04:34:50|83125.6|83075.6|83127.2|83077.2|83127.2|83077.2|83125.5|83075.5|23
1621917300000|2021-05-25 04:35:00|83127.3|83077.3|83125.7|83075.7|83128.4|83078.4|83125.6|83075.6|32
1621917310000|2021-05-25 04:35:10|83125.8|83075.8|83127.3|83077.3|83129|83079|83125.3|83075.3|21
1621917320000|2021-05-25 04:35:20|83126.6|83076.6|83125.6|83075.6|83127.2|83077.2|83125.6|83075.6|24
1621917330000|2021-05-25 04:35:30|83125.7|83075.7|83124.4|83074.4|83125.8|83075.8|83124.3|83074.3|25
1621917340000|2021-05-25 04:35:40|83124.5|83074.5|83124.3|83074.3|83124.6|83074.6|83124.2|83074.2|7
1621917350000|2021-05-25 04:35:50|83124.5|83074.5|83127|83077|83127|83077|83123.9|83073.9|17
1621917360000|2021-05-25 04:36:00|83124.7|83074.7|83125|83075|83126.2|83076.2|83124.7|83074.7|19
1621917370000|2021-05-25 04:36:10|83124.9|83074.9|83129.7|83079.7|83129.7|83079.7|83124.9|83074.9|31
1621917380000|2021-05-25 04:36:20|83128.7|83078.7|83127|83077|83130.6|83080.6|83127|83077|41
1621917390000|2021-05-25 04:36:30|83127.3|83077.3|83125.2|83075.2|83129.1|83079.1|83125.2|83075.2|43
1621917400000|2021-05-25 04:36:40|83125.7|83075.7|83125.7|83075.7|83126.2|83076.2|83125.2|83075.2|18
1621917410000|2021-05-25 04:36:50|83126|83076|83126.4|83076.4|83126.4|83076.4|83124.7|83074.7|9
1621917420000|2021-05-25 04:37:00|83126.1|83076.1|83125.8|83075.8|83127.7|83077.7|83124.2|83074.2|17
1621917430000|2021-05-25 04:37:10|83126.3|83076.3|83123.5|83073.5|83126.4|83076.4|83123.5|83073.5|30
1621917440000|2021-05-25 04:37:20|83124.1|83074.1|83123.6|83073.6|83124.6|83074.6|83123.6|83073.6|17
1621917450000|2021-05-25 04:37:30|83123.8|83073.8|83125.5|83075.5|83126.7|83076.7|83123.8|83073.8|19
1621917460000|2021-05-25 04:37:40|83125.7|83075.7|83125.1|83075.1|83125.8|83075.8|83124.6|83074.6|9
1621917470000|2021-05-25 04:37:50|83124.9|83074.9|83125.8|83075.8|83129.5|83079.5|83123.7|83073.7|32
1621917480000|2021-05-25 04:38:00|83127.5|83077.5|83125.6|83075.6|83128.6|83078.6|83125|83075|37
1621917490000|2021-05-25 04:38:10|83125.8|83075.8|83128.3|83078.3|83128.6|83078.6|83125.5|83075.5|15
1621917500000|2021-05-25 04:38:20|83127.3|83077.3|83127|83077|83128.6|83078.6|83126.7|83076.7|13
1621917510000|2021-05-25 04:38:30|83127.1|83077.1|83128.4|83078.4|83129.5|83079.5|83127|83077|18
1621917520000|2021-05-25 04:38:40|83129.3|83079.3|83127.9|83077.9|83129.3|83079.3|83127.7|83077.7|16
1621917530000|2021-05-25 04:38:50|83128|83078|83128.1|83078.1|83128.5|83078.5|83127.7|83077.7|10
1621917540000|2021-05-25 04:39:00|83126.8|83076.8|83130.3|83080.3|83130.3|83080.3|83125.5|83075.5|11
1621917550000|2021-05-25 04:39:10|83128.8|83078.8|83128.7|83078.7|83128.8|83078.8|83127|83077|17
1621917560000|2021-05-25 04:39:20|83128.6|83078.6|83125.2|83075.2|83128.9|83078.9|83123.5|83073.5|48
1621917570000|2021-05-25 04:39:30|83126.9|83076.9|83127.4|83077.4|83127.4|83077.4|83125.6|83075.6|15
1621917580000|2021-05-25 04:39:40|83127.3|83077.3|83126.7|83076.7|83127.3|83077.3|83126.1|83076.1|23
1621917590000|2021-05-25 04:39:50|83126.8|83076.8|83125.8|83075.8|83129.8|83079.8|83125.8|83075.8|29
1621917600000|2021-05-25 04:40:00|83125.9|83075.9|83125.9|83075.9|83126.5|83076.5|83124.3|83074.3|9
1621917610000|2021-05-25 04:40:10|83125.7|83075.7|83127.6|83077.6|83128.2|83078.2|83125.7|83075.7|14
1621917620000|2021-05-25 04:40:20|83126.1|83076.1|83122.7|83072.7|83126.1|83076.1|83122.3|83072.3|16
1621917630000|2021-05-25 04:40:30|83122.4|83072.4|83123.4|83073.4|83126.3|83076.3|83121.9|83071.9|19
1621917640000|2021-05-25 04:40:40|83120.3|83070.3|83120.8|83070.8|83124.1|83074.1|83119|83069|54
1621917650000|2021-05-25 04:40:50|83121.2|83071.2|83118.9|83068.9|83123.5|83073.5|83118.8|83068.8|37
1621917660000|2021-05-25 04:41:00|83118.5|83068.5|83122.3|83072.3|83123|83073|83118.2|83068.2|20
1621917670000|2021-05-25 04:41:10|83119.7|83069.7|83120.2|83070.2|83122.4|83072.4|83119.6|83069.6|14
1621917680000|2021-05-25 04:41:20|83120.4|83070.4|83121|83071|83124.6|83074.6|83120.2|83070.2|23
1621917690000|2021-05-25 04:41:30|83120.9|83070.9|83120.2|83070.2|83122.4|83072.4|83118.1|83068.1|26
1621917700000|2021-05-25 04:41:40|83120.5|83070.5|83124.9|83074.9|83124.9|83074.9|83120.1|83070.1|18
1621917710000|2021-05-25 04:41:50|83121.9|83071.9|83121.9|83071.9|83122|83072|83120.9|83070.9|23
1621917720000|2021-05-25 04:42:00|83121.6|83071.6|83120.4|83070.4|83122.5|83072.5|83120.4|83070.4|24
1621917730000|2021-05-25 04:42:10|83120.3|83070.3|83125.6|83075.6|83126.6|83076.6|83118.7|83068.7|58
1621917740000|2021-05-25 04:42:20|83124.8|83074.8|83121.3|83071.3|83125.3|83075.3|83118.9|83068.9|31
1621917750000|2021-05-25 04:42:30|83121.8|83071.8|83120.5|83070.5|83121.9|83071.9|83119.5|83069.5|13
1621917760000|2021-05-25 04:42:40|83120.8|83070.8|83120|83070|83120.9|83070.9|83118.8|83068.8|13
1621917770000|2021-05-25 04:42:50|83119.6|83069.6|83121.4|83071.4|83123.1|83073.1|83119.5|83069.5|13
1621917780000|2021-05-25 04:43:00|83121.3|83071.3|83119.8|83069.8|83121.4|83071.4|83119.8|83069.8|20
1621917790000|2021-05-25 04:43:10|83120|83070|83119.6|83069.6|83120.1|83070.1|83119.3|83069.3|13
1621917800000|2021-05-25 04:43:20|83119.5|83069.5|83120.8|83070.8|83122.7|83072.7|83118.8|83068.8|13
1621917810000|2021-05-25 04:43:30|83120.5|83070.5|83121.2|83071.2|83121.2|83071.2|83119.9|83069.9|19
1621917820000|2021-05-25 04:43:40|83120.8|83070.8|83121.4|83071.4|83122.2|83072.2|83119.7|83069.7|35
1621917830000|2021-05-25 04:43:50|83121.3|83071.3|83119.6|83069.6|83121.3|83071.3|83118.9|83068.9|12
1621917840000|2021-05-25 04:44:00|83119.7|83069.7|83119.1|83069.1|83122.2|83072.2|83118.8|83068.8|23
1621917850000|2021-05-25 04:44:10|83118.9|83068.9|83118.7|83068.7|83119.6|83069.6|83118.3|83068.3|15
1621917860000|2021-05-25 04:44:20|83119.3|83069.3|83120.5|83070.5|83122.7|83072.7|83118.3|83068.3|25
1621917870000|2021-05-25 04:44:30|83121|83071|83121|83071|83122.5|83072.5|83120.4|83070.4|19
1621917880000|2021-05-25 04:44:40|83120.6|83070.6|83119.9|83069.9|83121.5|83071.5|83118.3|83068.3|24
1621917890000|2021-05-25 04:44:50|83120|83070|83118.8|83068.8|83120.1|83070.1|83118.4|83068.4|17
1621917900000|2021-05-25 04:45:00|83118.7|83068.7|83121.2|83071.2|83124.4|83074.4|83118.7|83068.7|47
1621917910000|2021-05-25 04:45:10|83120.9|83070.9|83119.6|83069.6|83121.2|83071.2|83119.2|83069.2|21
1621917920000|2021-05-25 04:45:20|83120.1|83070.1|83120.2|83070.2|83120.5|83070.5|83119.9|83069.9|14
1621917930000|2021-05-25 04:45:30|83119.5|83069.5|83122|83072|83122.4|83072.4|83119|83069|11
1621917940000|2021-05-25 04:45:40|83121.6|83071.6|83119.6|83069.6|83121.7|83071.7|83119.3|83069.3|23
1621917950000|2021-05-25 04:45:50|83120.1|83070.1|83110.2|83085.2|83126.1|83085.2|83110.2|83070|12
1621917960000|2021-05-25 04:46:00|83110.1|83085.1|83119|83069|83121|83085.1|83107.8|83068.2|29
1621917970000|2021-05-25 04:46:10|83117.4|83067.4|83120.6|83070.6|83121.2|83071.2|83117.4|83067.4|16
1621917980000|2021-05-25 04:46:20|83120.7|83070.7|83119|83069|83121.1|83071.1|83119|83069|31
1621917990000|2021-05-25 04:46:30|83118.8|83068.8|83118.6|83068.6|83120.5|83070.5|83118.1|83068.1|44
1621918000000|2021-05-25 04:46:40|83118.7|83068.7|83119.3|83069.3|83119.4|83069.4|83118.2|83068.2|16
1621918010000|2021-05-25 04:46:50|83119|83069|83118.1|83068.1|83119.1|83069.1|83117.9|83067.9|20
1621918020000|2021-05-25 04:47:00|83117.6|83067.6|83118.1|83068.1|83118.3|83068.3|83116.9|83066.9|13
1621918030000|2021-05-25 04:47:10|83117.8|83067.8|83117.5|83067.5|83118|83068|83117.3|83067.3|18
1621918040000|2021-05-25 04:47:20|83117.4|83067.4|83117.5|83067.5|83120.4|83070.4|83117.4|83067.4|26
1621918050000|2021-05-25 04:47:30|83117.7|83067.7|83118.4|83068.4|83118.5|83068.5|83116.9|83066.9|23
1621918060000|2021-05-25 04:47:40|83118.5|83068.5|83119|83069|83119.4|83069.4|83118.1|83068.1|20
1621918070000|2021-05-25 04:47:50|83119.1|83069.1|83119.3|83069.3|83122.2|83072.2|83118.5|83068.5|43
1621918080000|2021-05-25 04:48:00|83119.4|83069.4|83119.5|83069.5|83122|83072|83117.4|83067.4|44
1621918090000|2021-05-25 04:48:10|83119.8|83069.8|83117.2|83067.2|83119.8|83069.8|83116.2|83066.2|33
1621918100000|2021-05-25 04:48:20|83117.1|83067.1|83119|83069|83119.4|83069.4|83117.1|83067.1|19
1621918110000|2021-05-25 04:48:30|83118.9|83068.9|83115.4|83065.4|83119|83069|83115.3|83065.3|28
1621918120000|2021-05-25 04:48:40|83115.5|83065.5|83116.9|83066.9|83117.7|83067.7|83115.5|83065.5|26
1621918130000|2021-05-25 04:48:50|83117.1|83067.1|83118.7|83068.7|83119.9|83069.9|83116.9|83066.9|20
1621918140000|2021-05-25 04:49:00|83118.6|83068.6|83119.5|83069.5|83120.3|83070.3|83118.4|83068.4|32
1621918150000|2021-05-25 04:49:10|83119.8|83069.8|83118.8|83068.8|83119.8|83069.8|83117.2|83067.2|19
1621918160000|2021-05-25 04:49:20|83119|83069|83115.3|83065.3|83120|83070|83114.9|83064.9|54
1621918170000|2021-05-25 04:49:30|83115.5|83065.5|83115.2|83065.2|83115.5|83065.5|83114.8|83064.8|8
1621918180000|2021-05-25 04:49:40|83115.5|83065.5|83115.1|83065.1|83115.6|83065.6|83114.5|83064.5|17
1621918190000|2021-05-25 04:49:50|83115.4|83065.4|83116.8|83066.8|83117.3|83067.3|83114.3|83064.3|21
1621918200000|2021-05-25 04:50:00|83117|83067|83116.3|83066.3|83117.8|83067.8|83116.3|83066.3|17
1621918210000|2021-05-25 04:50:10|83114.9|83064.9|83112.6|83062.6|83115.2|83065.2|83111.2|83061.2|28
1621918220000|2021-05-25 04:50:20|83112.5|83062.5|83112.6|83062.6|83113.1|83063.1|83111.9|83061.9|26
1621918230000|2021-05-25 04:50:30|83112.8|83062.8|83113.8|83063.8|83114.8|83064.8|83112.2|83062.2|25
1621918240000|2021-05-25 04:50:40|83113.7|83063.7|83113.4|83063.4|83114.4|83064.4|83110.9|83060.9|26
1621918250000|2021-05-25 04:50:50|83114.5|83064.5|83111.2|83061.2|83114.7|83064.7|83110.3|83060.3|41
1621918260000|2021-05-25 04:51:00|83111.1|83061.1|83111|83061|83113.4|83063.4|83110|83060|25
1621918270000|2021-05-25 04:51:10|83110.8|83060.8|83109.8|83059.8|83111|83061|83109.5|83059.5|8
1621918280000|2021-05-25 04:51:20|83110.1|83060.1|83111.8|83061.8|83111.8|83061.8|83109.3|83059.3|22
1621918290000|2021-05-25 04:51:30|83111.3|83061.3|83112|83062|83112.4|83062.4|83110.6|83060.6|31
1621918300000|2021-05-25 04:51:40|83111.9|83061.9|83110.6|83060.6|83111.9|83061.9|83110.5|83060.5|5
1621918310000|2021-05-25 04:51:50|83110.7|83060.7|83112|83062|83113.7|83063.7|83107.2|83057.2|7
1621918320000|2021-05-25 04:52:00|83109.6|83059.6|83114.1|83064.1|83114.1|83064.1|83107.2|83057.2|7
1621918330000|2021-05-25 04:52:10|83112|83062|83109.7|83059.7|83114.1|83064.1|83109.1|83059.1|44
1621918340000|2021-05-25 04:52:20|83110.2|83060.2|83109.1|83059.1|83112.3|83062.3|83109.1|83059.1|26
1621918350000|2021-05-25 04:52:30|83109.3|83059.3|83109.6|83059.6|83112.9|83062.9|83109.3|83059.3|14
1621918360000|2021-05-25 04:52:40|83110.2|83060.2|83107.1|83057.1|83111.8|83061.8|83106.2|83056.2|28
1621918370000|2021-05-25 04:52:50|83106.7|83056.7|83106.6|83056.6|83107.7|83057.7|83106.4|83056.4|19
1621918380000|2021-05-25 04:53:00|83106.4|83056.4|83110.2|83060.2|83111.3|83061.3|83106.4|83056.4|16
1621918390000|2021-05-25 04:53:10|83110.1|83060.1|83109|83059|83110.8|83060.8|83109|83059|8
1621918400000|2021-05-25 04:53:20|83109.7|83059.7|83107.6|83057.6|83109.7|83059.7|83107.6|83057.6|11
1621918410000|2021-05-25 04:53:30|83107.7|83057.7|83111.1|83061.1|83112.5|83062.5|83107.3|83057.3|18
1621918420000|2021-05-25 04:53:40|83111.6|83061.6|83109.5|83059.5|83111.7|83061.7|83108|83058|35
1621918430000|2021-05-25 04:53:50|83109.4|83059.4|83111.5|83061.5|83111.5|83061.5|83107.5|83057.5|22
1621918440000|2021-05-25 04:54:00|83110.7|83060.7|83109.5|83059.5|83110.7|83060.7|83109|83059|18
1621918450000|2021-05-25 04:54:10|83109.3|83059.3|83109.9|83059.9|83114.9|83064.9|83108.4|83058.4|23
1621918460000|2021-05-25 04:54:20|83110.4|83060.4|83109.2|83059.2|83110.8|83060.8|83107.9|83057.9|10
1621918470000|2021-05-25 04:54:30|83108.9|83058.9|83107.6|83057.6|83109.9|83059.9|83105.9|83055.9|14
1621918480000|2021-05-25 04:54:40|83107.7|83057.7|83111|83061|83112|83062|83107.7|83057.7|10
1621918490000|2021-05-25 04:54:50|83110.9|83060.9|83110.5|83060.5|83111.5|83061.5|83108.5|83058.5|22
1621918500000|2021-05-25 04:55:00|83110.7|83060.7|83108.3|83058.3|83110.7|83060.7|83107.8|83057.8|25
1621918510000|2021-05-25 04:55:10|83108.9|83058.9|83111.9|83061.9|83111.9|83061.9|83108.6|83058.6|17
1621918520000|2021-05-25 04:55:20|83110.7|83060.7|83110|83060|83111.3|83061.3|83109|83059|13
1621918530000|2021-05-25 04:55:30|83110.6|83060.6|83109.2|83059.2|83110.8|83060.8|83108.7|83058.7|17
1621918540000|2021-05-25 04:55:40|83108.7|83058.7|83111.2|83061.2|83113.8|83063.8|83108.3|83058.3|16
1621918550000|2021-05-25 04:55:50|83112.3|83062.3|83113.3|83063.3|83116.6|83066.6|83110.7|83060.7|16
1621918560000|2021-05-25 04:56:00|83113.4|83063.4|83115.3|83065.3|83119.6|83069.6|83112|83062|30
1621918570000|2021-05-25 04:56:10|83115.9|83065.9|83115.3|83065.3|83117.3|83067.3|83112.4|83062.4|19
1621918580000|2021-05-25 04:56:20|83115.4|83065.4|83112.7|83062.7|83115.4|83065.4|83111.8|83061.8|23
1621918590000|2021-05-25 04:56:30|83112.8|83062.8|83113.1|83063.1|83114.4|83064.4|83112.7|83062.7|30
1621918600000|2021-05-25 04:56:40|83113|83063|83114.7|83064.7|83115.2|83065.2|83112.6|83062.6|19
1621918610000|2021-05-25 04:56:50|83115|83065|83114|83064|83117.4|83067.4|83113.7|83063.7|26
1621918620000|2021-05-25 04:57:00|83114.4|83064.4|83115.7|83065.7|83118.9|83068.9|83114.4|83064.4|24
1621918630000|2021-05-25 04:57:10|83116|83066|83113.7|83063.7|83118.4|83068.4|83113.7|83063.7|22
1621918640000|2021-05-25 04:57:20|83113.6|83063.6|83113.3|83063.3|83115.4|83065.4|83113.3|83063.3|23
1621918650000|2021-05-25 04:57:30|83113.5|83063.5|83114.7|83064.7|83114.8|83064.8|83113.5|83063.5|26
1621918660000|2021-05-25 04:57:40|83114.6|83064.6|83113.8|83063.8|83114.9|83064.9|83113.8|83063.8|23
1621918670000|2021-05-25 04:57:50|83113.9|83063.9|83114.6|83064.6|83115.6|83065.6|83113.9|83063.9|21
1621918680000|2021-05-25 04:58:00|83114.8|83064.8|83114.2|83064.2|83116.6|83066.6|83113.7|83063.7|29
1621918690000|2021-05-25 04:58:10|83114.4|83064.4|83113.9|83063.9|83114.4|83064.4|83113.3|83063.3|23
1621918700000|2021-05-25 04:58:20|83113.8|83063.8|83109.6|83059.6|83113.8|83063.8|83108.6|83058.6|33
1621918710000|2021-05-25 04:58:30|83109.8|83059.8|83112.1|83062.1|83112.5|83062.5|83108.2|83058.2|22
1621918720000|2021-05-25 04:58:40|83112.3|83062.3|83114|83064|83114.3|83064.3|83112|83062|18
1621918730000|2021-05-25 04:58:50|83113.9|83063.9|83113.7|83063.7|83115.3|83065.3|83113.1|83063.1|27
1621918740000|2021-05-25 04:59:00|83114|83064|83113.8|83063.8|83114|83064|83112.4|83062.4|16
1621918750000|2021-05-25 04:59:10|83113.4|83063.4|83113.3|83063.3|83117.4|83067.4|83113.2|83063.2|27
1621918760000|2021-05-25 04:59:20|83113.9|83063.9|83110|83060|83115.1|83065.1|83109.4|83059.4|43
1621918770000|2021-05-25 04:59:30|83110.9|83060.9|83109|83059|83114|83064|83108.5|83058.5|26
1621918780000|2021-05-25 04:59:40|83109.3|83059.3|83109.8|83059.8|83111.1|83071.2|83096.1|83059.2|19
1621918790000|2021-05-25 04:59:50|83109.7|83059.7|83110.2|83060.2|83110.9|83060.9|83108.9|83058.9|11
1621918800000|2021-05-25 05:00:00|83110.7|83060.7|83105.8|83055.8|83111|83061|83104.1|83054.1|52
1621918810000|2021-05-25 05:00:10|83105.3|83055.3|83108.5|83058.5|83108.5|83058.5|83104.1|83054.1|39
1621918820000|2021-05-25 05:00:20|83108.3|83058.3|83116.3|83066.3|83117.5|83067.5|83105.3|83055.3|48
1621918830000|2021-05-25 05:00:30|83116.2|83066.2|83117.2|83067.2|83117.3|83067.3|83115|83065|16
1621918840000|2021-05-25 05:00:40|83117.1|83067.1|83108.9|83083.9|83119.3|83084.4|83105.9|83065.1|35
1621918850000|2021-05-25 05:00:50|83108.6|83083.6|83108.5|83083.5|83109.9|83084.9|83107|83082|38
1621918860000|2021-05-25 05:01:00|83108.6|83083.6|83109|83084|83109.5|83084.5|83106.9|83081.9|25
1621918870000|2021-05-25 05:01:10|83108.4|83083.4|83109.9|83084.9|83109.9|83084.9|83107.6|83082.6|15
1621918880000|2021-05-25 05:01:20|83110|83085|83111.6|83086.6|83111.6|83086.6|83109.3|83084.3|27
1621918890000|2021-05-25 05:01:30|83111.9|83086.9|83111.4|83086.4|83112.1|83087.1|83111.3|83086.3|32
1621918900000|2021-05-25 05:01:40|83111.2|83086.2|83108.4|83083.4|83111.2|83086.2|83107.8|83082.8|15
1621918910000|2021-05-25 05:01:50|83108.5|83083.5|83108.1|83083.1|83109|83084|83108.1|83083.1|9
1621918920000|2021-05-25 05:02:00|83108.2|83083.2|83107.7|83082.7|83109|83084|83107.3|83082.3|27
1621918930000|2021-05-25 05:02:10|83107.4|83082.4|83109.4|83084.4|83110.1|83085.1|83106.7|83081.7|41
1621918940000|2021-05-25 05:02:20|83109.2|83084.2|83116.9|83091.9|83127.9|83093.1|83107.9|83077.5|40
1621918950000|2021-05-25 05:02:30|83116.7|83091.7|83117.6|83092.6|83117.6|83092.6|83115.8|83090.8|13
1621918960000|2021-05-25 05:02:40|83117.5|83092.5|83117.1|83092.1|83118.3|83093.3|83117.1|83092.1|19
1621918970000|2021-05-25 05:02:50|83116.9|83091.9|83117.6|83092.6|83117.6|83092.6|83116.9|83091.9|19
1621918980000|2021-05-25 05:03:00|83116.9|83091.9|83117.3|83092.3|83118.2|83093.2|83116.9|83091.9|13
1621918990000|2021-05-25 05:03:10|83117.7|83092.7|83117.2|83092.2|83117.7|83092.7|83116.7|83091.7|18
1621919000000|2021-05-25 05:03:20|83117.1|83092.1|83117.8|83092.8|83119|83094|83116.6|83091.6|19
1621919010000|2021-05-25 05:03:30|83118.2|83093.2|83117.7|83092.7|83118.5|83093.5|83117.1|83092.1|30
1621919020000|2021-05-25 05:03:40|83117.2|83092.2|83113.2|83088.2|83117.2|83092.2|83112.8|83087.8|42
1621919030000|2021-05-25 05:03:50|83113|83088|83112.6|83087.6|83113|83088|83112.5|83087.5|20
1621919040000|2021-05-25 05:04:00|83112.7|83087.7|83112.9|83087.9|83113.1|83088.1|83112.7|83087.7|13
1621919050000|2021-05-25 05:04:10|83112.7|83087.7|83106.5|83081.5|83112.7|83087.7|83106.5|83081.5|22
1621919060000|2021-05-25 05:04:20|83107.3|83082.3|83105.2|83080.2|83107.4|83082.4|83105.2|83080.2|15
1621919070000|2021-05-25 05:04:30|83105.1|83080.1|83100.7|83075.7|83105.1|83080.1|83100.3|83075.3|15
1621919080000|2021-05-25 05:04:40|83101.9|83076.9|83101.1|83076.1|83102.6|83077.6|83101.1|83076.1|13
1621919090000|2021-05-25 05:04:50|83102.1|83077.1|83101.7|83076.7|83102.1|83077.1|83101|83076|20
1621919100000|2021-05-25 05:05:00|83102.1|83077.1|83098.3|83073.3|83102.1|83077.1|83098|83073|36
1621919110000|2021-05-25 05:05:10|83098.9|83073.9|83096.8|83071.8|83099.8|83074.8|83096.7|83071.7|30
1621919120000|2021-05-25 05:05:20|83097.1|83072.1|83097.5|83072.5|83097.6|83072.6|83096.8|83071.8|16
1621919130000|2021-05-25 05:05:30|83097.7|83072.7|83099.1|83074.1|83100.9|83075.9|83097.1|83072.1|27
1621919140000|2021-05-25 05:05:40|83099.2|83074.2|83104.4|83079.4|83104.4|83079.4|83098.9|83073.9|44
1621919150000|2021-05-25 05:05:50|83104.2|83079.2|83101.7|83076.7|83104.5|83079.5|83101.7|83076.7|34
1621919160000|2021-05-25 05:06:00|83101.5|83076.5|83102.3|83077.3|83103.8|83078.8|83101.4|83076.4|34
1621919170000|2021-05-25 05:06:10|83102.5|83077.5|83103.6|83078.6|83104|83079|83102.5|83077.5|26
1621919180000|2021-05-25 05:06:20|83103.5|83078.5|83102|83077|83103.8|83078.8|83101.8|83076.8|32
1621919190000|2021-05-25 05:06:30|83102.7|83077.7|83101.6|83076.6|83102.9|83077.9|83099.9|83074.9|44
1621919200000|2021-05-25 05:06:40|83101.7|83076.7|83104.9|83079.9|83107.2|83082.2|83101.7|83076.7|33
1621919210000|2021-05-25 05:06:50|83106|83081|83105|83080|83106|83081|83104.2|83079.2|17
1621919220000|2021-05-25 05:07:00|83104.9|83079.9|83104.1|83079.1|83105.3|83080.3|83104.1|83079.1|7
1621919230000|2021-05-25 05:07:10|83104.2|83079.2|83107.1|83082.1|83107.3|83082.3|83103.6|83078.6|19
1621919240000|2021-05-25 05:07:20|83105.6|83080.6|83103.5|83078.5|83107.1|83082.1|83103.2|83078.2|17
1621919250000|2021-05-25 05:07:30|83103.4|83078.4|83103.1|83078.1|83103.8|83078.8|83102.9|83077.9|15
1621919260000|2021-05-25 05:07:40|83103|83078|83103.3|83078.3|83104|83079|83102.6|83077.6|18
1621919270000|2021-05-25 05:07:50|83104.2|83079.2|83103.4|83078.4|83104.5|83079.5|83102.8|83077.8|24
1621919280000|2021-05-25 05:08:00|83103.5|83078.5|83103.6|83078.6|83104.1|83079.1|83102.3|83077.3|24
1621919290000|2021-05-25 05:08:10|83103.5|83078.5|83103.9|83078.9|83105|83080|83103.3|83078.3|11
1621919300000|2021-05-25 05:08:20|83103.8|83078.8|83103.7|83078.7|83104.3|83079.3|83102.6|83077.6|10
1621919310000|2021-05-25 05:08:30|83102.8|83077.8|83106.8|83081.8|83107.2|83082.2|83102.8|83077.8|33
1621919320000|2021-05-25 05:08:40|83106.4|83081.4|83107.1|83082.1|83107.6|83082.6|83106.3|83081.3|11
1621919330000|2021-05-25 05:08:50|83106.9|83081.9|83106.6|83081.6|83106.9|83081.9|83106.3|83081.3|9
1621919340000|2021-05-25 05:09:00|83107.2|83082.2|83106.9|83081.9|83107.3|83082.3|83105.7|83080.7|18
1621919350000|2021-05-25 05:09:10|83107.1|83082.1|83106.7|83081.7|83107.5|83082.5|83106.6|83081.6|18
1621919360000|2021-05-25 05:09:20|83107.4|83082.4|83107.9|83082.9|83108.4|83083.4|83106|83081|38
1621919370000|2021-05-25 05:09:30|83108|83083|83109.8|83084.8|83110.3|83085.3|83106.7|83081.7|25
1621919380000|2021-05-25 05:09:40|83109.6|83084.6|83108.6|83083.6|83111.1|83086.1|83108.6|83083.6|16
1621919390000|2021-05-25 05:09:50|83108.7|83083.7|83110.5|83085.5|83110.8|83085.8|83108.5|83083.5|17
1621919400000|2021-05-25 05:10:00|83110.6|83085.6|83108.3|83083.3|83110.8|83085.8|83107.4|83082.4|32
1621919410000|2021-05-25 05:10:10|83108.1|83083.1|83108.6|83083.6|83108.7|83083.7|83107.5|83082.5|20
1621919420000|2021-05-25 05:10:20|83108|83083|83107.7|83082.7|83108.3|83083.3|83107.6|83082.6|18
1621919430000|2021-05-25 05:10:30|83107.6|83082.6|83108.5|83083.5|83109.2|83084.2|83107.6|83082.6|16
1621919440000|2021-05-25 05:10:40|83107.8|83082.8|83109.9|83084.9|83110.4|83085.4|83107.2|83082.2|19
1621919450000|2021-05-25 05:10:50|83109.4|83084.4|83110.5|83085.5|83111.7|83086.7|83108.3|83083.3|36
1621919460000|2021-05-25 05:11:00|83110.3|83085.3|83111|83086|83111.1|83086.1|83109|83084|19
1621919470000|2021-05-25 05:11:10|83111.1|83086.1|83110.6|83085.6|83111.1|83086.1|83108.8|83083.8|14
1621919480000|2021-05-25 05:11:20|83110.1|83085.1|83114.9|83089.9|83114.9|83089.9|83110.1|83085.1|26
1621919490000|2021-05-25 05:11:30|83114.7|83089.7|83114.8|83089.8|83116.1|83091.1|83113.8|83088.8|22
1621919500000|2021-05-25 05:11:40|83114.7|83089.7|83115.3|83090.3|83115.7|83090.7|83114.6|83089.6|23
1621919510000|2021-05-25 05:11:50|83115.8|83090.8|83116.1|83091.1|83116.9|83091.9|83115|83090|20
1621919520000|2021-05-25 05:12:00|83116.7|83091.7|83116.8|83091.8|83117.4|83092.4|83115.6|83090.6|18
1621919530000|2021-05-25 05:12:10|83116.7|83091.7|83112.3|83087.3|83116.9|83091.9|83112.2|83087.2|32
1621919540000|2021-05-25 05:12:20|83112.7|83087.7|83115.4|83090.4|83116.1|83091.1|83111.2|83086.2|24
1621919550000|2021-05-25 05:12:30|83114.8|83089.8|83113.3|83088.3|83114.8|83089.8|83111.6|83086.6|21
1621919560000|2021-05-25 05:12:40|83113.5|83088.5|83111.4|83086.4|83116.2|83091.2|83110.7|83085.7|42
1621919570000|2021-05-25 05:12:50|83111.7|83086.7|83110.9|83085.9|83112.2|83087.2|83109.8|83084.8|16
1621919580000|2021-05-25 05:13:00|83111.1|83086.1|83112.1|83087.1|83112.5|83087.5|83109.7|83084.7|13
1621919590000|2021-05-25 05:13:10|83112.3|83087.3|83109.7|83084.7|83112.3|83087.3|83109.6|83084.6|15
1621919600000|2021-05-25 05:13:20|83109.8|83084.8|83109.9|83084.9|83111|83086|83109.8|83084.8|18
1621919610000|2021-05-25 05:13:30|83109.8|83084.8|83106.2|83081.2|83110.1|83085.1|83102.5|83077.5|23
1621919620000|2021-05-25 05:13:40|83106.1|83081.1|83109.1|83084.1|83110|83085|83106.1|83081.1|25
1621919630000|2021-05-25 05:13:50|83108.7|83083.7|83107.4|83082.4|83108.7|83083.7|83107.4|83082.4|10
1621919640000|2021-05-25 05:14:00|83106.3|83081.3|83106.1|83081.1|83107.2|83082.2|83106.1|83081.1|16
1621919650000|2021-05-25 05:14:10|83106.6|83081.6|83110.4|83085.4|83110.4|83085.4|83105.9|83080.9|16
1621919660000|2021-05-25 05:14:20|83109.7|83084.7|83104.7|83079.7|83109.7|83084.7|83104.4|83079.4|21
1621919670000|2021-05-25 05:14:30|83104.1|83079.1|83103|83078|83104.4|83079.4|83102|83077|20
1621919680000|2021-05-25 05:14:40|83102.2|83077.2|83104.7|83079.7|83105.1|83080.1|83102.2|83077.2|24
1621919690000|2021-05-25 05:14:50|83104.5|83079.5|83104.1|83079.1|83104.7|83079.7|83103.7|83078.7|21
1621919700000|2021-05-25 05:15:00|83104|83079|83103.6|83078.6|83106.5|83081.5|83103|83078|27
1621919710000|2021-05-25 05:15:10|83103.7|83078.7|83105|83080|83105.5|83080.5|83102.8|83077.8|18
1621919720000|2021-05-25 05:15:20|83104.6|83079.6|83105|83080|83106.2|83081.2|83104|83079|18
1621919730000|2021-05-25 05:15:30|83101.7|83076.7|83102.7|83077.7|83105.4|83080.4|83100.8|83075.8|33
1621919740000|2021-05-25 05:15:40|83103.2|83078.2|83105.5|83080.5|83106.4|83081.4|83102.1|83077.1|26
1621919750000|2021-05-25 05:15:50|83105.3|83080.3|83105.9|83080.9|83106.2|83081.2|83104.3|83079.3|11
1621919760000|2021-05-25 05:16:00|83105.8|83080.8|83108.9|83083.9|83109.2|83084.2|83105.3|83080.3|23
1621919770000|2021-05-25 05:16:10|83108.6|83083.6|83109.1|83084.1|83109.1|83084.1|83106.4|83081.4|12
1621919780000|2021-05-25 05:16:20|83109.4|83084.4|83109.1|83084.1|83109.7|83084.7|83108.6|83083.6|19
1621919790000|2021-05-25 05:16:30|83108.7|83083.7|83109.3|83084.3|83109.3|83084.3|83107.3|83082.3|28
1621919800000|2021-05-25 05:16:40|83108.9|83083.9|83107.8|83082.8|83109.3|83084.3|83106.5|83081.5|36
1621919810000|2021-05-25 05:16:50|83107.9|83082.9|83109.3|83084.3|83110.4|83085.4|83107|83082|32
1621919820000|2021-05-25 05:17:00|83110|83085|83108.5|83083.5|83111.5|83086.5|83106.9|83081.9|19
1621919830000|2021-05-25 05:17:10|83108.3|83083.3|83107.6|83082.6|83109.3|83084.3|83107.2|83082.2|13
1621919840000|2021-05-25 05:17:20|83107.7|83082.7|83109.6|83084.6|83110|83085|83107.1|83082.1|15
1621919850000|2021-05-25 05:17:30|83109.5|83084.5|83111.4|83086.4|83111.4|83086.4|83108.5|83083.5|13
1621919860000|2021-05-25 05:17:40|83110.8|83085.8|83109.9|83084.9|83110.9|83085.9|83108.7|83083.7|14
1621919870000|2021-05-25 05:17:50|83110|83085|83110.5|83085.5|83110.9|83085.9|83108.6|83083.6|17
1621919880000|2021-05-25 05:18:00|83109.1|83084.1|83109.8|83084.8|83110.7|83085.7|83108.9|83083.9|15
1621919890000|2021-05-25 05:18:10|83109.2|83084.2|83112.4|83087.4|83114.7|83089.7|83109.2|83084.2|32
1621919900000|2021-05-25 05:18:20|83114.4|83089.4|83112.4|83087.4|83114.7|83089.7|83112.4|83087.4|12
1621919910000|2021-05-25 05:18:30|83113.1|83088.1|83114.2|83089.2|83115.6|83090.6|83111.9|83086.9|19
1621919920000|2021-05-25 05:18:40|83113.5|83088.5|83114.3|83089.3|83115.5|83090.5|83113.5|83088.5|24
1621919930000|2021-05-25 05:18:50|83114.2|83089.2|83110.9|83085.9|83114.2|83089.2|83110.6|83085.6|20
1621919940000|2021-05-25 05:19:00|83110.6|83085.6|83115.9|83090.9|83115.9|83090.9|83110|83085|31
1621919950000|2021-05-25 05:19:10|83115.7|83090.7|83115.3|83090.3|83117.6|83092.6|83115|83090|24
1621919960000|2021-05-25 05:19:20|83115.2|83090.2|83113.9|83088.9|83116.6|83091.6|83113.5|83088.5|28
1621919970000|2021-05-25 05:19:30|83114.2|83089.2|83114.6|83089.6|83115.1|83090.1|83112.8|83087.8|34
1621919980000|2021-05-25 05:19:40|83114.8|83089.8|83112.8|83087.8|83115.6|83090.6|83111.3|83086.3|38
1621919990000|2021-05-25 05:19:50|83113.1|83088.1|83115|83090|83116.2|83091.2|83112.1|83087.1|31
1621920000000|2021-05-25 05:20:00|83114.3|83089.3|83115|83090|83116.9|83091.9|83114.3|83089.3|16
1621920010000|2021-05-25 05:20:10|83115.1|83090.1|83110.2|83085.2|83115.5|83090.5|83108.5|83083.5|32
1621920020000|2021-05-25 05:20:20|83111.8|83086.8|83112.7|83087.7|83114.5|83089.5|83110.4|83085.4|30
1621920030000|2021-05-25 05:20:30|83112.6|83087.6|83112|83087|83114|83089|83111|83086|32
1621920040000|2021-05-25 05:20:40|83111.7|83086.7|83116|83091|83117|83092|83111.2|83086.2|45
1621920050000|2021-05-25 05:20:50|83118|83093|83113.8|83088.8|83118|83093|83113.5|83088.5|44
1621920060000|2021-05-25 05:21:00|83112.9|83087.9|83114.2|83089.2|83116|83091|83112.9|83087.9|32
1621920070000|2021-05-25 05:21:10|83114.1|83089.1|83111.8|83086.8|83115.7|83090.7|83110.3|83085.3|49
1621920080000|2021-05-25 05:21:20|83112.3|83087.3|83111.6|83086.6|83114.6|83089.6|83111.5|83086.5|38
1621920090000|2021-05-25 05:21:30|83111.7|83086.7|83112|83087|83112.3|83087.3|83111.1|83086.1|14
1621920100000|2021-05-25 05:21:40|83112.4|83087.4|83110.1|83085.1|83112.4|83087.4|83109.1|83084.1|32
1621920110000|2021-05-25 05:21:50|83109.4|83084.4|83109.5|83084.5|83112.4|83087.4|83108.8|83083.8|45
1621920120000|2021-05-25 05:22:00|83109.4|83084.4|83110|83085|83111|83086|83109|83084|45
1621920130000|2021-05-25 05:22:10|83109|83084|83107.8|83082.8|83109|83084|83106.8|83081.8|18
1621920140000|2021-05-25 05:22:20|83108|83083|83106.7|83081.7|83109.7|83084.7|83106.5|83081.5|53
1621920150000|2021-05-25 05:22:30|83107.4|83082.4|83110.1|83085.1|83112.2|83087.2|83106.8|83081.8|34
1621920160000|2021-05-25 05:22:40|83108.7|83083.7|83112.1|83087.1|83112.6|83087.6|83108.3|83083.3|17
1621920170000|2021-05-25 05:22:50|83112|83087|83109.9|83084.9|83112.1|83087.1|83109.8|83084.8|27
1621920180000|2021-05-25 05:23:00|83110.6|83085.6|83110|83085|83110.6|83085.6|83109.5|83084.5|13
1621920190000|2021-05-25 05:23:10|83109.5|83084.5|83108.3|83083.3|83113.7|83088.7|83108.3|83083.3|15
1621920200000|2021-05-25 05:23:20|83109.3|83084.3|83107.5|83082.5|83111|83086|83107.5|83082.5|23
1621920210000|2021-05-25 05:23:30|83107.4|83082.4|83107.5|83082.5|83109.3|83084.3|83106.6|83081.6|17
1621920220000|2021-05-25 05:23:40|83107.2|83082.2|83103.1|83078.1|83108.4|83083.4|83103.1|83078.1|23
1621920230000|2021-05-25 05:23:50|83103.3|83078.3|83104.6|83079.6|83105.6|83080.6|83103.2|83078.2|26
1621920240000|2021-05-25 05:24:00|83104.3|83079.3|83107|83082|83107.5|83082.5|83104.3|83079.3|25
1621920250000|2021-05-25 05:24:10|83107.3|83082.3|83106.6|83081.6|83107.3|83082.3|83106.5|83081.5|8
1621920260000|2021-05-25 05:24:20|83107.8|83082.8|83109.1|83084.1|83109.3|83084.3|83105.8|83080.8|26
1621920270000|2021-05-25 05:24:30|83109.6|83084.6|83107.8|83082.8|83109.6|83084.6|83107.2|83082.2|29
1621920280000|2021-05-25 05:24:40|83108|83083|83107.3|83082.3|83108.5|83083.5|83107.3|83082.3|17
1621920290000|2021-05-25 05:24:50|83107.2|83082.2|83106.3|83081.3|83108.1|83083.1|83104.5|83079.5|30
1621920300000|2021-05-25 05:25:00|83106.2|83081.2|83107.1|83082.1|83109.3|83084.3|83105.9|83080.9|44
1621920310000|2021-05-25 05:25:10|83106.6|83081.6|83108.2|83083.2|83108.7|83083.7|83106.6|83081.6|29
1621920320000|2021-05-25 05:25:20|83108.3|83083.3|83109.2|83084.2|83109.7|83084.7|83107.7|83082.7|22
1621920330000|2021-05-25 05:25:30|83109.1|83084.1|83108.5|83083.5|83109.1|83084.1|83107.9|83082.9|25
1621920340000|2021-05-25 05:25:40|83108.3|83083.3|83110|83085|83112.1|83087.1|83107.3|83082.3|20
1621920350000|2021-05-25 05:25:50|83109.8|83084.8|83109.6|83084.6|83111.5|83086.5|83108.8|83083.8|14
1621920360000|2021-05-25 05:26:00|83109.2|83084.2|83112|83087|83112.4|83087.4|83109.2|83084.2|29
1621920370000|2021-05-25 05:26:10|83112.4|83087.4|83110.5|83085.5|83112.7|83087.7|83110.5|83085.5|26
1621920380000|2021-05-25 05:26:20|83110.8|83085.8|83111.1|83086.1|83111.3|83086.3|83110|83085|14
1621920390000|2021-05-25 05:26:30|83111|83086|83110.7|83085.7|83114.1|83089.1|83110.1|83085.1|26
1621920400000|2021-05-25 05:26:40|83111|83086|83106.9|83081.9|83111.4|83086.4|83106.2|83081.2|20
1621920410000|2021-05-25 05:26:50|83109.4|83084.4|83106.9|83081.9|83109.5|83084.5|83106.9|83081.9|27
1621920420000|2021-05-25 05:27:00|83107.1|83082.1|83107.3|83082.3|83107.4|83082.4|83106.4|83081.4|23
1621920430000|2021-05-25 05:27:10|83106.7|83081.7|83105.6|83080.6|83108.4|83083.4|83105.6|83080.6|33
1621920440000|2021-05-25 05:27:20|83108.3|83083.3|83111.6|83086.6|83111.9|83086.9|83106.2|83081.2|61
1621920450000|2021-05-25 05:27:30|83111.5|83086.5|83109.4|83084.4|83111.5|83086.5|83107.8|83082.8|25
1621920460000|2021-05-25 05:27:40|83109.3|83084.3|83109.6|83084.6|83110|83085|83108.3|83083.3|41
1621920470000|2021-05-25 05:27:50|83109.2|83084.2|83109.1|83084.1|83109.3|83084.3|83108.6|83083.6|21
1621920480000|2021-05-25 05:28:00|83109.2|83084.2|83109.2|83084.2|83110.2|83085.2|83108.5|83083.5|30
1621920490000|2021-05-25 05:28:10|83109.1|83084.1|83109.5|83084.5|83111.3|83086.3|83108.4|83083.4|28
1621920500000|2021-05-25 05:28:20|83109.8|83084.8|83107.6|83082.6|83110.2|83085.2|83107.5|83082.5|15
1621920510000|2021-05-25 05:28:30|83108|83083|83107.6|83082.6|83108|83083|83107.1|83082.1|18
1621920520000|2021-05-25 05:28:40|83107.7|83082.7|83108.8|83083.8|83110.3|83085.3|83107.6|83082.6|19
1621920530000|2021-05-25 05:28:50|83108.9|83083.9|83107.6|83082.6|83109|83084|83107.5|83082.5|31
1621920540000|2021-05-25 05:29:00|83107.5|83082.5|83110|83085|83111|83086|83107.5|83082.5|33
1621920550000|2021-05-25 05:29:10|83109.5|83084.5|83116|83091|83116.5|83091.5|83108.2|83083.2|29
1621920560000|2021-05-25 05:29:20|83115.2|83090.2|83113.9|83088.9|83116.2|83091.2|83113.3|83088.3|35
1621920570000|2021-05-25 05:29:30|83114.2|83089.2|83112.7|83087.7|83114.2|83089.2|83112.7|83087.7|23
1621920580000|2021-05-25 05:29:40|83113.1|83088.1|83113.1|83088.1|83114.2|83089.2|83111.9|83086.9|24
1621920590000|2021-05-25 05:29:50|83113.2|83088.2|83113.3|83088.3|83113.9|83088.9|83112.6|83087.6|33
1621920600000|2021-05-25 05:30:00|83113.4|83088.4|83110.1|83085.1|83114.3|83089.3|83108.7|83083.7|48
1621920610000|2021-05-25 05:30:10|83110|83085|83111.4|83086.4|83113.7|83088.7|83109.4|83084.4|45
1621920620000|2021-05-25 05:30:20|83111.1|83086.1|83110.4|83085.4|83112.1|83087.1|83110.3|83085.3|18
1621920630000|2021-05-25 05:30:30|83111.3|83086.3|83111.5|83086.5|83113.7|83088.7|83111.3|83086.3|10
1621920640000|2021-05-25 05:30:40|83112.2|83087.2|83110.7|83085.7|83112.2|83087.2|83108.9|83083.9|19
1621920650000|2021-05-25 05:30:50|83110.6|83085.6|83111|83086|83111.1|83086.1|83109.8|83084.8|14
1621920660000|2021-05-25 05:31:00|83115|83090|83117.9|83092.9|83118.3|83093.3|83110.5|83085.5|45
1621920670000|2021-05-25 05:31:10|83117|83092|83117.3|83092.3|83118.6|83093.6|83115.8|83090.8|26
1621920680000|2021-05-25 05:31:20|83117.4|83092.4|83118.5|83093.5|83118.7|83093.7|83115.2|83090.2|40
1621920690000|2021-05-25 05:31:30|83118.3|83093.3|83117.1|83092.1|83118.8|83093.8|83116.8|83091.8|45
1621920700000|2021-05-25 05:31:40|83116.9|83091.9|83117.5|83092.5|83117.5|83092.5|83116.9|83091.9|5
1621920710000|2021-05-25 05:31:50|83117|83092|83117.2|83092.2|83119.1|83094.1|83116.8|83091.8|37
1621920720000|2021-05-25 05:32:00|83117.5|83092.5|83116.8|83091.8|83119.5|83094.5|83116.4|83091.4|54
1621920730000|2021-05-25 05:32:10|83117|83092|83117.4|83092.4|83119.6|83094.6|83117|83092|44
1621920740000|2021-05-25 05:32:20|83117.5|83092.5|83119|83094|83119.6|83094.6|83114.9|83089.9|53
1621920750000|2021-05-25 05:32:30|83119.1|83094.1|83119|83094|83120.3|83095.3|83118.1|83093.1|68
1621920760000|2021-05-25 05:32:40|83119.3|83094.3|83117.9|83092.9|83119.9|83094.9|83116.1|83091.1|56
1621920770000|2021-05-25 05:32:50|83118.4|83093.4|83116.1|83091.1|83118.7|83093.7|83115|83090|56
1621920780000|2021-05-25 05:33:00|83115.2|83090.2|83117.3|83092.3|83119.8|83094.8|83115.2|83090.2|66
1621920790000|2021-05-25 05:33:10|83120.1|83095.1|83120.2|83095.2|83121.1|83096.1|83117.9|83092.9|66
1621920800000|2021-05-25 05:33:20|83120.4|83095.4|83120.9|83095.9|83121.5|83096.5|83119.5|83094.5|61
1621920810000|2021-05-25 05:33:30|83121|83096|83119.5|83094.5|83121|83096|83118.8|83093.8|47
1621920820000|2021-05-25 05:33:40|83119.6|83094.6|83117.9|83092.9|83119.6|83094.6|83117.4|83092.4|42
1621920830000|2021-05-25 05:33:50|83117.8|83092.8|83125.7|83100.7|83126.2|83101.2|83117.1|83092.1|61
1621920840000|2021-05-25 05:34:00|83125.4|83100.4|83124.9|83099.9|83127.2|83102.2|83124.5|83099.5|63
1621920850000|2021-05-25 05:34:10|83124.1|83099.1|83126.9|83101.9|83128.2|83103.2|83121.7|83096.7|68
1621920860000|2021-05-25 05:34:20|83127.2|83102.2|83128|83103|83130.7|83105.7|83126.4|83101.4|59
1621920870000|2021-05-25 05:34:30|83128.6|83103.6|83127.6|83102.6|83130.1|83105.1|83125.1|83100.1|60
1621920880000|2021-05-25 05:34:40|83127.2|83102.2|83129.5|83104.5|83129.7|83104.7|83125.8|83100.8|63
1621920890000|2021-05-25 05:34:50|83127.8|83102.8|83130|83105|83130.7|83105.7|83126.8|83101.8|65
1621920900000|2021-05-25 05:35:00|83129.7|83104.7|83132.9|83107.9|83133.4|83108.4|83128.1|83103.1|59
1621920910000|2021-05-25 05:35:10|83133|83108|83133.2|83108.2|83135.4|83110.4|83132.6|83107.6|68
1621920920000|2021-05-25 05:35:20|83132.6|83107.6|83131.2|83106.2|83132.7|83107.7|83131.1|83106.1|51
1621920930000|2021-05-25 05:35:30|83131.3|83106.3|83133.8|83108.8|83134|83109|83130.7|83105.7|34
1621920940000|2021-05-25 05:35:40|83133.9|83108.9|83134.7|83109.7|83135.2|83110.2|83133.4|83108.4|50
1621920950000|2021-05-25 05:35:50|83134.8|83109.8|83134.7|83109.7|83135.5|83110.5|83133.4|83108.4|60
1621920960000|2021-05-25 05:36:00|83134.9|83109.9|83134.4|83109.4|83135.3|83110.3|83133.3|83108.3|56
1621920970000|2021-05-25 05:36:10|83134.1|83109.1|83134.8|83109.8|83135.4|83110.4|83133.8|83108.8|38
1621920980000|2021-05-25 05:36:20|83135|83110|83132.5|83107.5|83135.7|83110.7|83131.8|83106.8|60
1621920990000|2021-05-25 05:36:30|83132.6|83107.6|83134.3|83109.3|83134.7|83109.7|83131.9|83106.9|50
1621921000000|2021-05-25 05:36:40|83134.4|83109.4|83135.5|83110.5|83136.3|83111.3|83134|83109|49
1621921010000|2021-05-25 05:36:50|83135.8|83110.8|83136.1|83111.1|83136.5|83111.5|83134.1|83109.1|61
1621921020000|2021-05-25 05:37:00|83136.5|83111.5|83136.4|83111.4|83137.5|83112.5|83135.3|83110.3|58
1621921030000|2021-05-25 05:37:10|83136.8|83111.8|83137.1|83112.1|83137.4|83112.4|83136.3|83111.3|58
1621921040000|2021-05-25 05:37:20|83136.5|83111.5|83135.8|83110.8|83137.4|83112.4|83135.3|83110.3|57
1621921050000|2021-05-25 05:37:30|83135.9|83110.9|83132.8|83107.8|83136.3|83111.3|83131.7|83106.7|54
1621921060000|2021-05-25 05:37:40|83133|83108|83134.6|83109.6|83134.9|83109.9|83131.8|83106.8|52
1621921070000|2021-05-25 05:37:50|83134.7|83109.7|83137.2|83112.2|83138.1|83113.1|83134.1|83109.1|66
1621921080000|2021-05-25 05:38:00|83135.9|83110.9|83137.1|83112.1|83137.6|83112.6|83135|83110|59
1621921090000|2021-05-25 05:38:10|83136.9|83111.9|83133|83108|83136.9|83111.9|83133|83108|50
1621921100000|2021-05-25 05:38:20|83133.1|83108.1|83134.7|83109.7|83134.9|83109.9|83131.7|83106.7|53
1621921110000|2021-05-25 05:38:30|83134.6|83109.6|83134.1|83109.1|83134.8|83109.8|83133.8|83108.8|44
1621921120000|2021-05-25 05:38:40|83133.9|83108.9|83134.3|83109.3|83134.9|83109.9|83133.3|83108.3|46
1621921130000|2021-05-25 05:38:50|83134.1|83109.1|83134.4|83109.4|83136.2|83111.2|83132.1|83107.1|60
1621921140000|2021-05-25 05:39:00|83134.7|83109.7|83130.6|83105.6|83136.5|83111.5|83130.6|83105.6|59
1621921150000|2021-05-25 05:39:10|83131.9|83106.9|83128.7|83103.7|83131.9|83106.9|83125|83100|67
1621921160000|2021-05-25 05:39:20|83129.1|83104.1|83125.3|83100.3|83129.6|83104.6|83124.2|83099.2|65
1621921170000|2021-05-25 05:39:30|83125.8|83100.8|83126.4|83101.4|83126.4|83101.4|83124.2|83099.2|50
1621921180000|2021-05-25 05:39:40|83125.6|83100.6|83127|83102|83129.9|83104.9|83125.4|83100.4|66
1621921190000|2021-05-25 05:39:50|83126.9|83101.9|83123|83098|83126.9|83101.9|83122.5|83097.5|57
1621921200000|2021-05-25 05:40:00|83122|83097|83122.9|83097.9|83123.8|83098.8|83121.8|83096.8|64
1621921210000|2021-05-25 05:40:10|83122.8|83097.8|83122.9|83097.9|83123.7|83098.7|83122.2|83097.2|46
1621921220000|2021-05-25 05:40:20|83123|83098|83126.2|83101.2|83127.2|83102.2|83119.8|83094.8|65
1621921230000|2021-05-25 05:40:30|83127.1|83102.1|83127.6|83102.6|83128.7|83103.7|83126.2|83101.2|71
1621921240000|2021-05-25 05:40:40|83127.5|83102.5|83126.4|83101.4|83127.7|83102.7|83125.8|83100.8|61
1621921250000|2021-05-25 05:40:50|83126.5|83101.5|83127.3|83102.3|83127.3|83102.3|83125.3|83100.3|57
1621921260000|2021-05-25 05:41:00|83126.5|83101.5|83128|83103|83128.1|83103.1|83126.2|83101.2|35
1621921270000|2021-05-25 05:41:10|83128.3|83103.3|83126.8|83101.8|83128.3|83103.3|83126.6|83101.6|20
1621921280000|2021-05-25 05:41:20|83127.7|83102.7|83126.3|83101.3|83128|83103|83124.5|83099.5|19
1621921290000|2021-05-25 05:41:30|83126.1|83101.1|83126.9|83101.9|83127.9|83102.9|83125.6|83100.6|40
1621921300000|2021-05-25 05:41:40|83127|83102|83126|83101|83127.4|83102.4|83124.8|83099.8|52
1621921310000|2021-05-25 05:41:50|83125.9|83100.9|83129.7|83104.7|83131.6|83106.6|83124.6|83099.6|59
1621921320000|2021-05-25 05:42:00|83130.5|83105.5|83130.3|83105.3|83131.1|83106.1|83129.2|83104.2|65
1621921330000|2021-05-25 05:42:10|83129.7|83104.7|83133.8|83108.8|83134.3|83109.3|83129.4|83104.4|58
1621921340000|2021-05-25 05:42:20|83133.9|83108.9|83135.7|83110.7|83135.9|83110.9|83133|83108|41
1621921350000|2021-05-25 05:42:30|83135.5|83110.5|83136.6|83111.6|83138|83113|83135.1|83110.1|53
1621921360000|2021-05-25 05:42:40|83136|83111|83133.2|83108.2|83136.8|83111.8|83132.7|83107.7|62
1621921370000|2021-05-25 05:42:50|83133.3|83108.3|83134.2|83109.2|83134.6|83109.6|83132.4|83107.4|51
1621921380000|2021-05-25 05:43:00|83134.3|83109.3|83130.9|83105.9|83134.7|83109.7|83129.5|83104.5|54
1621921390000|2021-05-25 05:43:10|83131.2|83106.2|83131|83106|83132|83107|83130|83105|44
1621921400000|2021-05-25 05:43:20|83130.7|83105.7|83130.2|83105.2|83130.8|83105.8|83128.5|83103.5|63
1621921410000|2021-05-25 05:43:30|83130.1|83105.1|83138|83113|83139.8|83114.8|83129.6|83104.6|68
1621921420000|2021-05-25 05:43:40|83137.5|83112.5|83136.3|83111.3|83137.9|83112.9|83135.2|83110.2|40
1621921430000|2021-05-25 05:43:50|83135.8|83110.8|83134.3|83109.3|83137.4|83112.4|83133.4|83108.4|56
1621921440000|2021-05-25 05:44:00|83134.6|83109.6|83132|83107|83135.7|83110.7|83130.9|83105.9|60
1621921450000|2021-05-25 05:44:10|83131.4|83106.4|83131|83106|83132.8|83107.8|83130.3|83105.3|53
1621921460000|2021-05-25 05:44:20|83131.1|83106.1|83133.9|83108.9|83136.9|83111.9|83131.1|83106.1|54
1621921470000|2021-05-25 05:44:30|83133.8|83108.8|83133.5|83108.5|83134.1|83109.1|83131.9|83106.9|68
1621921480000|2021-05-25 05:44:40|83133.6|83108.6|83130.6|83105.6|83134|83109|83129.7|83104.7|51
1621921490000|2021-05-25 05:44:50|83128.4|83103.4|83131.5|83106.5|83131.7|83106.7|83128.4|83103.4|53
1621921500000|2021-05-25 05:45:00|83131.6|83106.6|83134.3|83109.3|83136.7|83111.7|83131.6|83106.6|63
1621921510000|2021-05-25 05:45:10|83135.1|83110.1|83135.3|83110.3|83136.5|83111.5|83134.9|83109.9|57
1621921520000|2021-05-25 05:45:20|83135.5|83110.5|83135.7|83110.7|83136.7|83111.7|83134.2|83109.2|48
1621921530000|2021-05-25 05:45:30|83135.6|83110.6|83135.1|83110.1|83136.6|83111.6|83134.4|83109.4|54
1621921540000|2021-05-25 05:45:40|83135.2|83110.2|83134.2|83109.2|83137.2|83112.2|83132.5|83107.5|63
1621921550000|2021-05-25 05:45:50|83134.4|83109.4|83134.8|83109.8|83135.4|83110.4|83132.4|83107.4|69
1621921560000|2021-05-25 05:46:00|83133.3|83108.3|83135.3|83110.3|83136.9|83111.9|83133.1|83108.1|59
1621921570000|2021-05-25 05:46:10|83135.8|83110.8|83135|83110|83136.4|83111.4|83133.1|83108.1|50
1621921580000|2021-05-25 05:46:20|83134.9|83109.9|83136.2|83111.2|83139|83114|83134.6|83109.6|57
1621921590000|2021-05-25 05:46:30|83137.1|83112.1|83137.9|83112.9|83138|83113|83136.4|83111.4|59
1621921600000|2021-05-25 05:46:40|83138.3|83113.3|83136|83111|83138.3|83113.3|83135|83110|58
1621921610000|2021-05-25 05:46:50|83136.1|83111.1|83136.1|83111.1|83136.6|83111.6|83135.6|83110.6|51
1621921620000|2021-05-25 05:47:00|83136|83111|83140.1|83115.1|83140.1|83115.1|83135.2|83110.2|57
1621921630000|2021-05-25 05:47:10|83140|83115|83139.7|83114.7|83140|83115|83138.3|83113.3|58
1621921640000|2021-05-25 05:47:20|83139.6|83114.6|83140.2|83115.2|83140.3|83115.3|83139|83114|48
1621921650000|2021-05-25 05:47:30|83139.9|83114.9|83140.3|83115.3|83140.7|83115.7|83139.4|83114.4|42
1621921660000|2021-05-25 05:47:40|83140.2|83115.2|83136.8|83111.8|83140.2|83115.2|83135.4|83110.4|63
1621921670000|2021-05-25 05:47:50|83136.7|83111.7|83136.2|83111.2|83137.3|83112.3|83135.9|83110.9|50
1621921680000|2021-05-25 05:48:00|83136.8|83111.8|83136.9|83111.9|83137.2|83112.2|83135.5|83110.5|47
1621921690000|2021-05-25 05:48:10|83136.2|83111.2|83138.4|83113.4|83139.4|83114.4|83135.2|83110.2|49
1621921700000|2021-05-25 05:48:20|83138.7|83113.7|83137.9|83112.9|83138.9|83113.9|83135.1|83110.1|44
1621921710000|2021-05-25 05:48:30|83137.2|83112.2|83135|83110|83137.2|83112.2|83133.2|83108.2|57
1621921720000|2021-05-25 05:48:40|83135.3|83110.3|83135.8|83110.8|83136.1|83111.1|83134.9|83109.9|34
1621921730000|2021-05-25 05:48:50|83134.4|83109.4|83140|83115|83140.1|83115.1|83134.2|83109.2|34
1621921740000|2021-05-25 05:49:00|83140.2|83115.2|83142.3|83117.3|83144.4|83119.4|83136.8|83111.8|41
1621921750000|2021-05-25 05:49:10|83142.7|83117.7|83140.9|83115.9|83142.8|83117.8|83140.3|83115.3|28
1621921760000|2021-05-25 05:49:20|83140.5|83115.5|83139.8|83114.8|83142.9|83117.9|83139.8|83114.8|33
1621921770000|2021-05-25 05:49:30|83139.9|83114.9|83137.2|83112.2|83139.9|83114.9|83134.3|83109.3|52
1621921780000|2021-05-25 05:49:40|83139.1|83114.1|83137.4|83112.4|83139.2|83114.2|83136.4|83111.4|40
1621921790000|2021-05-25 05:49:50|83137.3|83112.3|83139.5|83114.5|83139.5|83114.5|83136.4|83111.4|37
1621921800000|2021-05-25 05:50:00|83139.6|83114.6|83139.4|83114.4|83140.7|83115.7|83136.4|83111.4|47
1621921810000|2021-05-25 05:50:10|83139.6|83114.6|83142.2|83117.2|83142.2|83117.2|83138.1|83113.1|40
1621921820000|2021-05-25 05:50:20|83141.5|83116.5|83142.2|83117.2|83144.2|83119.2|83137.5|83112.5|57
1621921830000|2021-05-25 05:50:30|83142.4|83117.4|83136.4|83111.4|83152.4|83119.4|83133.1|83101.6|66
1621921840000|2021-05-25 05:50:40|83136.6|83111.6|83141.3|83116.3|83141.5|83116.5|83136.2|83111.2|71
1621921850000|2021-05-25 05:50:50|83141.1|83116.1|83140.2|83115.2|83141.6|83116.6|83137.9|83112.9|64
1621921860000|2021-05-25 05:51:00|83140.4|83115.4|83141.6|83116.6|83141.6|83116.6|83139.2|83114.2|61
1621921870000|2021-05-25 05:51:10|83141.1|83116.1|83138.2|83113.2|83142.3|83117.3|83135.9|83110.9|72
1621921880000|2021-05-25 05:51:20|83138.5|83113.5|83139.5|83114.5|83140.8|83115.8|83137.3|83112.3|66
1621921890000|2021-05-25 05:51:30|83138.6|83113.6|83149|83124|83149.1|83124.1|83137.8|83112.8|65
1621921900000|2021-05-25 05:51:40|83148.9|83123.9|83147.1|83122.1|83148.9|83123.9|83146|83121|45
1621921910000|2021-05-25 05:51:50|83146.9|83121.9|83146.9|83121.9|83147.6|83122.6|83146|83121|31
1621921920000|2021-05-25 05:52:00|83147|83122|83147.4|83122.4|83147.8|83122.8|83146.8|83121.8|24
1621921930000|2021-05-25 05:52:10|83147.6|83122.6|83146.1|83121.1|83147.6|83122.6|83145.3|83120.3|32
1621921940000|2021-05-25 05:52:20|83145.9|83120.9|83145.2|83120.2|83146.8|83121.8|83144|83119|29
1621921950000|2021-05-25 05:52:30|83145.1|83120.1|83145.2|83120.2|83146.1|83121.1|83144.5|83119.5|35
1621921960000|2021-05-25 05:52:40|83145.9|83120.9|83147.2|83122.2|83147.5|83122.5|83145.5|83120.5|48
1621921970000|2021-05-25 05:52:50|83147|83122|83137.6|83112.6|83149.5|83124.5|83135.9|83110.9|40
1621921980000|2021-05-25 05:53:00|83137.3|83112.3|83136.5|83086.5|83137.7|83112.7|83122.4|83085.7|73
1621921990000|2021-05-25 05:53:10|83135.6|83085.6|83125|83100|83135.6|83100.2|83119.8|83085.6|69
1621922000000|2021-05-25 05:53:20|83125.3|83100.3|83126.4|83101.4|83127.3|83102.3|83121|83096|70
1621922010000|2021-05-25 05:53:30|83126.2|83101.2|83123.4|83098.4|83126.4|83101.4|83122.3|83097.3|64
1621922020000|2021-05-25 05:53:40|83123.3|83098.3|83126.5|83101.5|83127.1|83102.1|83123.3|83098.3|51
1621922030000|2021-05-25 05:53:50|83126.4|83101.4|83128.8|83103.8|83129.1|83104.1|83124.5|83099.5|63
1621922040000|2021-05-25 05:54:00|83129.2|83104.2|83130.3|83105.3|83131.3|83106.3|83127.4|83102.4|36
1621922050000|2021-05-25 05:54:10|83131.1|83106.1|83132.2|83107.2|83133|83108|83131.1|83106.1|25
1621922060000|2021-05-25 05:54:20|83131.8|83106.8|83144.7|83119.7|83144.7|83119.7|83131.6|83106.6|50
1621922070000|2021-05-25 05:54:30|83144.6|83119.6|83145.8|83120.8|83147.7|83122.7|83142.2|83117.2|36
1621922080000|2021-05-25 05:54:40|83145.9|83120.9|83140.9|83115.9|83146.8|83121.8|83133.8|83108.8|41
1621922090000|2021-05-25 05:54:50|83141.9|83116.9|83133.5|83108.5|83142.7|83117.7|83133.1|83108.1|36
1621922100000|2021-05-25 05:55:00|83134.6|83109.6|83131.8|83106.8|83134.9|83109.9|83131.1|83106.1|32
1621922110000|2021-05-25 05:55:10|83132|83107|83131.7|83106.7|83132.1|83107.1|83130.7|83105.7|23
1621922120000|2021-05-25 05:55:20|83131.8|83106.8|83131.4|83106.4|83132.9|83107.9|83118|83093|28
1621922130000|2021-05-25 05:55:30|83130.6|83105.6|83131.1|83106.1|83131.3|83106.3|83128.6|83103.6|37
1621922140000|2021-05-25 05:55:40|83131|83106|83130.1|83105.1|83132.6|83107.6|83127.9|83102.9|42
1621922150000|2021-05-25 05:55:50|83130.2|83105.2|83128.7|83103.7|83130.2|83105.2|83127.5|83102.5|50
1621922160000|2021-05-25 05:56:00|83128.6|83103.6|83130.2|83105.2|83130.4|83105.4|83127.1|83102.1|32
1621922170000|2021-05-25 05:56:10|83129.9|83104.9|83124.4|83099.4|83129.9|83104.9|83123.4|83098.4|22
1621922180000|2021-05-25 05:56:20|83124.1|83099.1|83121.5|83096.5|83124.1|83099.1|83121.4|83096.4|20
1621922190000|2021-05-25 05:56:30|83121.4|83096.4|83122.3|83097.3|83124.2|83099.2|83121.4|83096.4|31
1621922200000|2021-05-25 05:56:40|83121.7|83096.7|83122.9|83097.9|83122.9|83097.9|83121.5|83096.5|14
1621922210000|2021-05-25 05:56:50|83122.7|83097.7|83124|83099|83124|83099|83121.6|83096.6|28
1621922220000|2021-05-25 05:57:00|83123.8|83098.8|83125.6|83100.6|83125.6|83100.6|83120.3|83095.3|29
1621922230000|2021-05-25 05:57:10|83126.9|83101.9|83128.5|83103.5|83130.6|83105.6|83125.2|83100.2|31
1621922240000|2021-05-25 05:57:20|83130.5|83105.5|83128.1|83103.1|83130.5|83105.5|83127.4|83102.4|29
1621922250000|2021-05-25 05:57:30|83127.5|83102.5|83138.2|83113.2|83138.4|83113.4|83127.5|83102.5|36
1621922260000|2021-05-25 05:57:40|83138.5|83113.5|83142.2|83117.2|83142.2|83117.2|83135.3|83110.3|43
1621922270000|2021-05-25 05:57:50|83141.9|83116.9|83141.4|83116.4|83144.1|83119.1|83141.3|83116.3|30
1621922280000|2021-05-25 05:58:00|83140.5|83115.5|83141.6|83116.6|83143.2|83118.2|83140.5|83115.5|29
1621922290000|2021-05-25 05:58:10|83142.1|83117.1|83139.3|83114.3|83142.1|83117.1|83138.5|83113.5|28
1621922300000|2021-05-25 05:58:20|83139.7|83114.7|83136.4|83111.4|83141|83116|83132.7|83107.7|38
1621922310000|2021-05-25 05:58:30|83135.8|83110.8|83141.5|83116.5|83144.2|83119.2|83135.7|83110.7|66
1621922320000|2021-05-25 05:58:40|83141.4|83116.4|83145.9|83120.9|83148.2|83123.2|83139.9|83114.9|49
1621922330000|2021-05-25 05:58:50|83146.6|83121.6|83144.2|83119.2|83147.5|83122.5|83143.5|83118.5|41
1621922340000|2021-05-25 05:59:00|83140.4|83115.4|83128.8|83103.8|83145|83120|83128.5|83103.5|69
1621922350000|2021-05-25 05:59:10|83128.2|83103.2|83141.2|83116.2|83142.6|83117.6|83128.2|83103.2|45
1621922360000|2021-05-25 05:59:20|83140.9|83115.9|83140.5|83115.5|83142.9|83117.9|83140.5|83115.5|39
1621922370000|2021-05-25 05:59:30|83152.7|83102.7|83149.8|83099.8|83153.1|83103.1|83149.4|83099.4|39
1621900800000|2021-05-25 00:00:00|83187.5|83137.5|83194.7|83144.7|83194.8|83153|83176.7|83137.4|46
1621922380000|2021-05-25 05:59:40|83149.4|83099.4|83128.1|83103.1|83149.4|83107.6|83126|83094.3|63
1621922390000|2021-05-25 05:59:50|83128.3|83103.3|83142.6|83092.6|83146.3|83107.5|83127.6|83088.8|54
1621900810000|2021-05-25 00:00:10|83195.2|83145.2|83222.2|83172.2|83222.4|83172.4|83194.2|83144.2|49
1621922400000|2021-05-25 06:00:00|83139.1|83089.1|83132.6|83107.6|83145.7|83112.9|83128.2|83089.1|53
1621900820000|2021-05-25 00:00:20|83222.7|83172.7|83221.2|83171.2|83226.6|83176.6|83219|83169|33
1621922410000|2021-05-25 06:00:10|83133|83108|83129.6|83104.6|83133.8|83108.8|83128.9|83103.9|52
1621900830000|2021-05-25 00:00:30|83221.7|83171.7|83215.3|83165.3|83222.7|83172.7|83215.3|83165.3|47
1621922420000|2021-05-25 06:00:20|83128.9|83103.9|83125.3|83100.3|83128.9|83103.9|83122.8|83097.8|62
1621922430000|2021-05-25 06:00:30|83124.3|83099.3|83123.6|83098.6|83125.5|83100.5|83116.4|83091.4|54
1621900840000|2021-05-25 00:00:40|83216.4|83166.4|83213.2|83163.2|83217.1|83167.1|83211.8|83161.8|38
1621922440000|2021-05-25 06:00:40|83123.2|83098.2|83126.1|83101.1|83126.1|83101.1|83121.5|83096.5|54
1621900850000|2021-05-25 00:00:50|83212.9|83162.9|83210.7|83160.7|83213.3|83163.3|83209.8|83159.8|40
1621922450000|2021-05-25 06:00:50|83126.3|83101.3|83127.5|83102.5|83129.8|83104.8|83125.7|83100.7|50
1621900860000|2021-05-25 00:01:00|83210.6|83160.6|83210.5|83160.5|83212.4|83162.4|83207.1|83157.1|42
1621922460000|2021-05-25 06:01:00|83127.6|83102.6|83124.1|83099.1|83129.1|83104.1|83123.4|83098.4|48
1621900870000|2021-05-25 00:01:10|83209.7|83159.7|83210.6|83160.6|83211.4|83161.4|83209|83159|18
1621922470000|2021-05-25 06:01:10|83123.9|83098.9|83131.8|83106.8|83132.2|83107.2|83123.9|83098.9|49
1621900880000|2021-05-25 00:01:20|83209.9|83159.9|83209.5|83159.5|83210.6|83160.6|83209.2|83159.2|28
1621922480000|2021-05-25 06:01:20|83132.6|83107.6|83139.3|83114.3|83139.3|83114.3|83132.3|83107.3|67
1621900890000|2021-05-25 00:01:30|83209.1|83159.1|83210.2|83160.2|83211|83161|83209|83159|20
1621922490000|2021-05-25 06:01:30|83138.8|83113.8|83136.3|83111.3|83139|83114|83134.7|83109.7|47
1621900900000|2021-05-25 00:01:40|83209.6|83159.6|83211.4|83161.4|83211.4|83161.4|83209.4|83159.4|27
1621922500000|2021-05-25 06:01:40|83136.1|83111.1|83129|83104|83136.4|83111.4|83126.7|83101.7|38
1621900910000|2021-05-25 00:01:50|83211.2|83161.2|83212.4|83162.4|83214.1|83164.1|83210.1|83160.1|29
1621922510000|2021-05-25 06:01:50|83127.6|83102.6|83130.6|83105.6|83131.4|83106.4|83125.3|83100.3|48
1621900920000|2021-05-25 00:02:00|83212.5|83162.5|83215.6|83165.6|83215.8|83165.8|83212.5|83162.5|41
1621922520000|2021-05-25 06:02:00|83130.7|83105.7|83129.8|83104.8|83132.1|83107.1|83127.5|83102.5|46
1621900930000|2021-05-25 00:02:10|83215.3|83165.3|83214.2|83164.2|83215.8|83165.8|83214|83164|23
1621922530000|2021-05-25 06:02:10|83130.2|83105.2|83129.5|83104.5|83130.9|83105.9|83129.2|83104.2|39
1621900940000|2021-05-25 00:02:20|83214.3|83164.3|83218.8|83168.8|83219.2|83169.2|83214.3|83164.3|28
1621922540000|2021-05-25 06:02:20|83129.8|83104.8|83133.2|83108.2|83136.8|83111.8|83129.4|83104.4|50
1621900950000|2021-05-25 00:02:30|83219.4|83169.4|83218.3|83168.3|83220.8|83170.8|83218.3|83168.3|21
1621922550000|2021-05-25 06:02:30|83133.1|83108.1|83131.3|83106.3|83133.6|83108.6|83129.2|83104.2|44
1621900960000|2021-05-25 00:02:40|83218.7|83168.7|83215.9|83165.9|83218.9|83168.9|83214.4|83164.4|34
1621922560000|2021-05-25 06:02:40|83131|83106|83135|83110|83136.3|83111.3|83131|83106|39
1621900970000|2021-05-25 00:02:50|83215.6|83165.6|83216.6|83166.6|83216.6|83166.6|83215.1|83165.1|15
1621922570000|2021-05-25 06:02:50|83135.9|83110.9|83130.6|83105.6|83136.5|83111.5|83129.7|83104.7|39
1621900980000|2021-05-25 00:03:00|83216|83166|83217.1|83167.1|83217.5|83167.5|83215.1|83165.1|48
1621922580000|2021-05-25 06:03:00|83129.2|83104.2|83130.9|83105.9|83130.9|83105.9|83127.6|83102.6|41
1621900990000|2021-05-25 00:03:10|83216.8|83166.8|83218.3|83168.3|83218.3|83168.3|83216.2|83166.2|29
1621901000000|2021-05-25 00:03:20|83218.5|83168.5|83223.1|83173.1|83224.3|83174.3|83217.2|83167.2|30
1621922590000|2021-05-25 06:03:10|83131|83106|83128.2|83103.2|83132.2|83107.2|83127.7|83102.7|33
1621901010000|2021-05-25 00:03:30|83223.7|83173.7|83223.8|83173.8|83225.5|83175.5|83222.6|83172.6|25
1621922600000|2021-05-25 06:03:20|83129|83104|83127.9|83102.9|83129.2|83104.2|83127.2|83102.2|25
1621901020000|2021-05-25 00:03:40|83224.3|83174.3|83222.1|83172.1|83224.4|83174.4|83221.8|83171.8|40
1621922610000|2021-05-25 06:03:30|83127.7|83102.7|83116.7|83091.7|83128.2|83103.2|83116.6|83091.6|54
1621901030000|2021-05-25 00:03:50|83222.3|83172.3|83222.3|83172.3|83223|83173|83221.5|83171.5|34
1621901040000|2021-05-25 00:04:00|83222.4|83172.4|83225.4|83175.4|83225.6|83175.6|83222.3|83172.3|22
1621922620000|2021-05-25 06:03:40|83115.3|83090.3|83107.6|83082.6|83115.3|83090.3|83105.3|83080.3|49
1621901050000|2021-05-25 00:04:10|83225.3|83175.3|83221.7|83171.7|83225.5|83175.5|83221.5|83171.5|23
1621922630000|2021-05-25 06:03:50|83107.2|83082.2|83099.3|83074.3|83108.9|83083.9|83097.4|83072.4|49
1621901060000|2021-05-25 00:04:20|83221.8|83171.8|83221.4|83171.4|83222.3|83172.3|83219.8|83169.8|25
1621922640000|2021-05-25 06:04:00|83098.2|83073.2|83099.2|83074.2|83099.5|83074.5|83097.9|83072.9|40
1621901070000|2021-05-25 00:04:30|83221.2|83171.2|83221.6|83171.6|83222.3|83172.3|83221.2|83171.2|16
1621922650000|2021-05-25 06:04:10|83099.5|83074.5|83099.2|83074.2|83101.7|83076.7|83099.1|83074.1|31
1621901080000|2021-05-25 00:04:40|83221.7|83171.7|83219.5|83169.5|83222.3|83172.3|83219.5|83169.5|26
1621922660000|2021-05-25 06:04:20|83099.3|83074.3|83098.2|83073.2|83100.4|83075.4|83097.7|83072.7|41
1621901090000|2021-05-25 00:04:50|83220.5|83170.5|83223.1|83173.1|83223.6|83173.6|83220.5|83170.5|47
1621922670000|2021-05-25 06:04:30|83097.9|83072.9|83095.3|83070.3|83098.1|83073.1|83093.8|83068.8|34
1621901100000|2021-05-25 00:05:00|83222.9|83172.9|83223.8|83173.8|83223.8|83173.8|83222.5|83172.5|20
1621901110000|2021-05-25 00:05:10|83223.6|83173.6|83223.7|83173.7|83224.9|83174.9|83223.4|83173.4|19
1621922680000|2021-05-25 06:04:40|83095|83070|83101.9|83076.9|83102.1|83077.1|83094.6|83069.6|44
1621901120000|2021-05-25 00:05:20|83223.3|83173.3|83223.9|83173.9|83226.1|83176.1|83223.1|83173.1|14
1621922690000|2021-05-25 06:04:50|83102.2|83077.2|83099.8|83074.8|83102.2|83077.2|83095.8|83070.8|47
1621901130000|2021-05-25 00:05:30|83223.6|83173.6|83221.2|83171.2|83225.4|83175.4|83220.8|83170.8|34
1621922700000|2021-05-25 06:05:00|83099.4|83074.4|83103.1|83078.1|83103.2|83078.2|83099.3|83074.3|42
1621901140000|2021-05-25 00:05:40|83220.7|83170.7|83220.3|83170.3|83222.6|83172.6|83218.2|83168.2|35
1621922710000|2021-05-25 06:05:10|83102.9|83077.9|83106.3|83081.3|83106.5|83081.5|83102.1|83077.1|40
1621901150000|2021-05-25 00:05:50|83220.7|83170.7|83219.4|83169.4|83220.7|83170.7|83218.4|83168.4|17
1621901160000|2021-05-25 00:06:00|83219.3|83169.3|83218.1|83168.1|83219.4|83169.4|83216.9|83166.9|30
1621922720000|2021-05-25 06:05:20|83106.7|83081.7|83112.6|83087.6|83114.9|83089.9|83105.9|83080.9|53
1621901170000|2021-05-25 00:06:10|83217.9|83167.9|83218.4|83168.4|83222|83172|83215.7|83165.7|18
1621922730000|2021-05-25 06:05:30|83112.7|83087.7|83110.1|83085.1|83114.2|83089.2|83110.1|83085.1|40
1621901180000|2021-05-25 00:06:20|83218.2|83168.2|83217|83167|83218.8|83168.8|83215.9|83165.9|29
1621922740000|2021-05-25 06:05:40|83109.8|83084.8|83107.9|83082.9|83111|83086|83105.5|83080.5|23
1621901190000|2021-05-25 00:06:30|83217.1|83167.1|83218.8|83168.8|83218.8|83180.1|83201|83162.9|41
1621922750000|2021-05-25 06:05:50|83107.4|83082.4|83107|83082|83108.9|83083.9|83106.3|83081.3|23
1621901200000|2021-05-25 00:06:40|83220.8|83170.8|83217.2|83167.2|83221.9|83178.6|83203.3|83167.1|15
1621922760000|2021-05-25 06:06:00|83106.8|83081.8|83107|83082|83108.1|83083.1|83106|83081|24
1621901210000|2021-05-25 00:06:50|83216.9|83166.9|83216.9|83166.9|83216.9|83166.9|83215.4|83165.4|21
1621922770000|2021-05-25 06:06:10|83106.9|83081.9|83098.9|83073.9|83106.9|83081.9|83098.9|83073.9|38
1621901220000|2021-05-25 00:07:00|83217.3|83167.3|83216.3|83166.3|83217.3|83167.3|83214.4|83164.4|16
1621922780000|2021-05-25 06:06:20|83097.8|83072.8|83104.4|83079.4|83104.4|83079.4|83097.5|83072.5|40
1621901230000|2021-05-25 00:07:10|83215.7|83165.7|83216.7|83166.7|83217.2|83167.2|83214.1|83164.1|13
1621922790000|2021-05-25 06:06:30|83104.2|83079.2|83110.6|83085.6|83111.3|83086.3|83101|83076|46
1621901240000|2021-05-25 00:07:20|83216.8|83166.8|83212.2|83162.2|83216.8|83166.8|83210.2|83160.2|37
1621901250000|2021-05-25 00:07:30|83212.5|83162.5|83211.4|83161.4|83213.5|83163.5|83211.4|83161.4|24
1621922800000|2021-05-25 06:06:40|83110.9|83085.9|83112.7|83087.7|83112.8|83087.8|83108.9|83083.9|40
1621901260000|2021-05-25 00:07:40|83211.2|83161.2|83194.7|83169.7|83211.2|83170.6|83194.4|83156.8|34
1621922810000|2021-05-25 06:06:50|83112.1|83087.1|83110.5|83085.5|83113.4|83088.4|83109.2|83084.2|50
1621901270000|2021-05-25 00:07:50|83194.6|83169.6|83192.7|83167.7|83194.7|83169.7|83192.3|83167.3|28
1621922820000|2021-05-25 06:07:00|83110.1|83085.1|83108.3|83083.3|83111.1|83086.1|83106.1|83081.1|24
1621901280000|2021-05-25 00:08:00|83193|83168|83195.2|83170.2|83195.8|83170.8|83192.9|83167.9|29
1621922830000|2021-05-25 06:07:10|83108.9|83083.9|83112|83087|83112.2|83087.2|83106.9|83081.9|24
1621901290000|2021-05-25 00:08:10|83195.5|83170.5|83195.8|83170.8|83196.4|83171.4|83195|83170|13
1621901300000|2021-05-25 00:08:20|83195.5|83170.5|83195|83170|83196|83171|83194.7|83169.7|17
1621922840000|2021-05-25 06:07:20|83111.6|83086.6|83112|83087|83112.3|83087.3|83106.1|83081.1|31
1621901310000|2021-05-25 00:08:30|83194.9|83169.9|83197|83172|83209.1|83172.3|83192.9|83158.1|23
1621922850000|2021-05-25 06:07:30|83112.1|83087.1|83113.6|83088.6|83115.5|83090.5|83112|83087|39
1621901320000|2021-05-25 00:08:40|83197.8|83172.8|83210.5|83160.5|83210.5|83173.1|83194.4|83157.5|17
1621922860000|2021-05-25 06:07:40|83113.9|83088.9|83110.1|83085.1|83114.9|83089.9|83109.9|83084.9|31
1621901330000|2021-05-25 00:08:50|83208|83158|83192|83167|83210.3|83171|83192|83157.9|33
1621922870000|2021-05-25 06:07:50|83110|83085|83110.3|83085.3|83113.3|83088.3|83109.7|83084.7|37
1621901340000|2021-05-25 00:09:00|83192.2|83167.2|83196.1|83171.1|83196.6|83171.6|83191.8|83166.8|37
1621901350000|2021-05-25 00:09:10|83195.7|83170.7|83196|83171|83196.3|83171.3|83195.4|83170.4|13
1621922880000|2021-05-25 06:08:00|83110.5|83085.5|83106.7|83081.7|83110.6|83085.6|83105|83080|43
1621901360000|2021-05-25 00:09:20|83195.7|83170.7|83195.7|83170.7|83195.8|83170.8|83193|83168|17
1621922890000|2021-05-25 06:08:10|83106.4|83081.4|83106.5|83081.5|83107.7|83082.7|83105.9|83080.9|22
1621901370000|2021-05-25 00:09:30|83195.5|83170.5|83199.1|83174.1|83210.8|83174.3|83194.5|83159.6|33
1621922900000|2021-05-25 06:08:20|83108|83083|83108.3|83083.3|83112.7|83087.7|83106.5|83081.5|42
1621901380000|2021-05-25 00:09:40|83198.9|83173.9|83195.8|83170.8|83199.2|83174.2|83195.8|83170.8|37
1621901390000|2021-05-25 00:09:50|83196.2|83171.2|83196|83171|83196.7|83171.7|83195.9|83170.9|22
1621922910000|2021-05-25 06:08:30|83109.9|83084.9|83110.1|83085.1|83110.2|83085.2|83106.8|83081.8|28
1621901400000|2021-05-25 00:10:00|83196.2|83171.2|83198.9|83173.9|83199.7|83174.7|83196.2|83171.2|35
1621922920000|2021-05-25 06:08:40|83109.9|83084.9|83106.8|83081.8|83109.9|83084.9|83106.4|83081.4|26
1621901410000|2021-05-25 00:10:10|83198.7|83173.7|83194.2|83169.2|83198.9|83173.9|83192.9|83167.9|39
1621922930000|2021-05-25 06:08:50|83106.9|83081.9|83106.8|83081.8|83107.8|83082.8|83106.2|83081.2|37
1621901420000|2021-05-25 00:10:20|83195|83170|83193.2|83168.2|83195.1|83170.1|83193|83168|14
1621922940000|2021-05-25 06:09:00|83106.7|83081.7|83103.8|83078.8|83106.9|83081.9|83102.6|83077.6|43
1621901430000|2021-05-25 00:10:30|83193.1|83168.1|83190.8|83165.8|83193.7|83168.7|83190.8|83165.8|23
1621901440000|2021-05-25 00:10:40|83190.9|83165.9|83191.1|83166.1|83192.1|83167.1|83190.6|83165.6|28
1621922950000|2021-05-25 06:09:10|83103.7|83078.7|83103.7|83078.7|83104.3|83079.3|83103.6|83078.6|28
1621901450000|2021-05-25 00:10:50|83190.6|83165.6|83192.8|83167.8|83193|83168|83190.2|83165.2|21
1621922960000|2021-05-25 06:09:20|83103.9|83078.9|83103.2|83078.2|83105.8|83080.8|83102.6|83077.6|37
1621901460000|2021-05-25 00:11:00|83192.9|83167.9|83193.2|83168.2|83193.2|83168.2|83192.5|83167.5|13
1621922970000|2021-05-25 06:09:30|83103.1|83078.1|83103.3|83078.3|83104.6|83079.6|83101.3|83076.3|34
1621901470000|2021-05-25 00:11:10|83192.9|83167.9|83191.9|83166.9|83194.1|83169.1|83191.5|83166.5|16
1621901480000|2021-05-25 00:11:20|83192.3|83167.3|83193.1|83168.1|83194.4|83169.4|83191.9|83166.9|22
1621922980000|2021-05-25 06:09:40|83103.2|83078.2|83109.5|83084.5|83110.6|83085.6|83103|83078|25
1621901490000|2021-05-25 00:11:30|83192.8|83167.8|83194.8|83169.8|83196|83171|83192.8|83167.8|32
1621922990000|2021-05-25 06:09:50|83109.2|83084.2|83104.5|83079.5|83109.6|83084.6|83103.8|83078.8|20
1621901500000|2021-05-25 00:11:40|83194.2|83169.2|83193.7|83168.7|83194.7|83169.7|83193.2|83168.2|19
1621923000000|2021-05-25 06:10:00|83103.7|83078.7|83108.4|83083.4|83108.6|83083.6|83103.7|83078.7|41
1621901510000|2021-05-25 00:11:50|83193.5|83168.5|83193.7|83168.7|83193.7|83168.7|83192.9|83167.9|14
1621901520000|2021-05-25 00:12:00|83193.9|83168.9|83192.7|83167.7|83194.3|83169.3|83191.3|83166.3|33
1621923010000|2021-05-25 06:10:10|83107.8|83082.8|83098.9|83073.9|83108.6|83083.6|83098.9|83073.9|40
1621901530000|2021-05-25 00:12:10|83192.5|83167.5|83205.1|83155.1|83205.1|83168.6|83192|83154.5|31
1621923020000|2021-05-25 06:10:20|83099.2|83074.2|83100.6|83075.6|83104.2|83079.2|83099.2|83074.2|28
1621901540000|2021-05-25 00:12:20|83204.9|83154.9|83205.4|83155.4|83205.5|83155.5|83204.8|83154.8|8
1621923030000|2021-05-25 06:10:30|83100.9|83075.9|83100.2|83075.2|83101.2|83076.2|83100.2|83075.2|13
1621901550000|2021-05-25 00:12:30|83205.3|83155.3|83195.8|83170.8|83205.6|83170.8|83191.5|83155.3|14
1621901560000|2021-05-25 00:12:40|83195.9|83170.9|83196.5|83171.5|83199.5|83174.5|83195.8|83170.8|13
1621923040000|2021-05-25 06:10:40|83100.3|83075.3|83099.7|83074.7|83100.4|83075.4|83099|83074|21
1621901570000|2021-05-25 00:12:50|83195.8|83170.8|83195.8|83170.8|83197.2|83172.2|83195.7|83170.7|9
1621923050000|2021-05-25 06:10:50|83099.6|83074.6|83098.4|83073.4|83100.3|83075.3|83098.1|83073.1|21
1621901580000|2021-05-25 00:13:00|83195.6|83170.6|83193.1|83168.1|83195.9|83170.9|83193.1|83168.1|10
1621923060000|2021-05-25 06:11:00|83098.5|83073.5|83092.1|83067.1|83098.8|83073.8|83091.6|83066.6|40
1621901590000|2021-05-25 00:13:10|83193.3|83168.3|83192.4|83167.4|83193.7|83168.7|83191.9|83166.9|25
1621901600000|2021-05-25 00:13:20|83192.7|83167.7|83192.1|83167.1|83192.7|83167.7|83192.1|83167.1|6
1621923070000|2021-05-25 06:11:10|83092.9|83067.9|83093.1|83068.1|83095.6|83070.6|83092.8|83067.8|26
1621901610000|2021-05-25 00:13:30|83192.3|83167.3|83191.1|83166.1|83204.1|83168.1|83189.8|83154.1|30
1621923080000|2021-05-25 06:11:20|83092.7|83067.7|83093|83068|83094.6|83069.6|83091.2|83066.2|15
1621901620000|2021-05-25 00:13:40|83190.8|83165.8|83191.2|83166.2|83191.6|83166.6|83190.1|83165.1|12
1621923090000|2021-05-25 06:11:30|83092.4|83067.4|83088.7|83063.7|83093.3|83068.3|83087|83062|51
1621901630000|2021-05-25 00:13:50|83191.5|83166.5|83191.8|83166.8|83192.5|83167.5|83191.3|83166.3|17
1621901640000|2021-05-25 00:14:00|83191.1|83166.1|83190.4|83165.4|83193.6|83168.6|83189.9|83164.9|32
1621923100000|2021-05-25 06:11:40|83088.9|83063.9|83087.3|83062.3|83091.2|83066.2|83085.4|83060.4|43
1621901650000|2021-05-25 00:14:10|83190.1|83165.1|83188.9|83163.9|83190.1|83165.1|83188.7|83163.7|15
1621923110000|2021-05-25 06:11:50|83087.2|83062.2|83089.6|83064.6|83092.1|83067.1|83087.2|83062.2|34
1621901660000|2021-05-25 00:14:20|83189|83164|83189.4|83164.4|83190.2|83165.2|83188.2|83163.2|24
1621923120000|2021-05-25 06:12:00|83089.2|83064.2|83090.2|83065.2|83090.7|83065.7|83087.2|83062.2|26
1621901670000|2021-05-25 00:14:30|83190.2|83165.2|83189.6|83164.6|83192.3|83167.3|83187.7|83162.7|41
1621901680000|2021-05-25 00:14:40|83189.3|83164.3|83188|83163|83190|83165|83187.4|83162.4|37
1621923130000|2021-05-25 06:12:10|83090.4|83065.4|83093.6|83068.6|83094.7|83069.7|83090.1|83065.1|36
1621901690000|2021-05-25 00:14:50|83190.1|83165.1|83191.5|83166.5|83193.2|83168.2|83188.8|83163.8|33
1621923140000|2021-05-25 06:12:20|83093|83068|83090.9|83065.9|83093.6|83068.6|83090.2|83065.2|31
1621901700000|2021-05-25 00:15:00|83191.3|83166.3|83191.2|83166.2|83192|83167|83188.8|83163.8|30
1621923150000|2021-05-25 06:12:30|83091|83066|83083.4|83058.4|83094.4|83069.4|83082.6|83057.6|41
1621901710000|2021-05-25 00:15:10|83190.8|83165.8|83183|83158|83192.1|83167.1|83181.8|83156.8|50
1621923160000|2021-05-25 06:12:40|83082.5|83057.5|83079.6|83054.6|83086.2|83061.2|83079.6|83054.6|48
1621901720000|2021-05-25 00:15:20|83183.2|83158.2|83186.8|83161.8|83186.9|83161.9|83183.2|83158.2|37
1621923170000|2021-05-25 06:12:50|83079.7|83054.7|83084.8|83059.8|83088|83063|83079.5|83054.5|29
1621901730000|2021-05-25 00:15:30|83187|83162|83182.5|83157.5|83187|83162|83182.5|83157.5|30
1621901740000|2021-05-25 00:15:40|83183.4|83158.4|83183.2|83158.2|83183.9|83158.9|83183|83158|29
1621923180000|2021-05-25 06:13:00|83085.1|83060.1|83090.4|83065.4|83092.7|83067.7|83085.1|83060.1|40
1621901750000|2021-05-25 00:15:50|83183.3|83158.3|83169|83144|83183.3|83158.3|83159.9|83134.9|40
1621923190000|2021-05-25 06:13:10|83090.5|83065.5|83090.9|83065.9|83093.3|83068.3|83090.3|83065.3|36
1621901760000|2021-05-25 00:16:00|83169.5|83144.5|83164.2|83139.2|83171.3|83146.3|83163.9|83138.9|45
1621923200000|2021-05-25 06:13:20|83090.8|83065.8|83090.2|83065.2|83092.1|83067.1|83090|83065|25
1621901770000|2021-05-25 00:16:10|83166.4|83141.4|83161.2|83136.2|83166.4|83141.4|83157.9|83132.9|42
1621901780000|2021-05-25 00:16:20|83161.1|83136.1|83179.7|83129.7|83180.7|83143.6|83159.5|83129.4|29
1621923210000|2021-05-25 06:13:30|83090.4|83065.4|83093.9|83068.9|83093.9|83068.9|83090.3|83065.3|16
1621901790000|2021-05-25 00:16:30|83179.9|83129.9|83180.4|83130.4|83181.2|83131.2|83178.9|83128.9|18
1621923220000|2021-05-25 06:13:40|83093.6|83068.6|83092.9|83067.9|83096.3|83071.3|83092.5|83067.5|33
1621901800000|2021-05-25 00:16:40|83180.2|83130.2|83168.4|83143.4|83180.2|83143.4|83166.4|83129.2|16
1621923230000|2021-05-25 06:13:50|83092.8|83067.8|83088.4|83063.4|83093.6|83068.6|83087.7|83062.7|26
1621901810000|2021-05-25 00:16:50|83168.2|83143.2|83167.4|83142.4|83169.6|83144.6|83167.4|83142.4|18
1621923240000|2021-05-25 06:14:00|83088.1|83063.1|83089.2|83064.2|83093.2|83068.2|83088.1|83063.1|41
1621901820000|2021-05-25 00:17:00|83167.9|83142.9|83169.7|83144.7|83170.3|83145.3|83166.8|83141.8|13
1621901830000|2021-05-25 00:17:10|83168.9|83143.9|83170.3|83145.3|83174.1|83149.1|83168.9|83143.9|35
1621923250000|2021-05-25 06:14:10|83089.5|83064.5|83089.4|83064.4|83089.8|83064.8|83082.5|83057.5|45
1621901840000|2021-05-25 00:17:20|83169.9|83144.9|83169.9|83144.9|83171.4|83146.4|83169.8|83144.8|22
1621923260000|2021-05-25 06:14:20|83088.7|83063.7|83084.2|83059.2|83088.8|83063.8|83084.2|83059.2|33
1621901850000|2021-05-25 00:17:30|83169.6|83144.6|83184.1|83134.1|83184.1|83145.3|83169.6|83134.1|9
1621923270000|2021-05-25 06:14:30|83085.4|83060.4|83082.3|83057.3|83085.4|83060.4|83081.8|83056.8|29
1621901860000|2021-05-25 00:17:40|83183.8|83133.8|83175.4|83150.4|83183.8|83150.5|83172.5|83132.4|20
1621901870000|2021-05-25 00:17:50|83175|83150|83172.8|83147.8|83175.6|83150.6|83170|83145|27
1621923280000|2021-05-25 06:14:40|83082.4|83057.4|83078.9|83053.9|83082.9|83057.9|83078.4|83053.4|19
1621901880000|2021-05-25 00:18:00|83172.1|83147.1|83174.3|83149.3|83174.8|83149.8|83171.2|83146.2|17
1621923290000|2021-05-25 06:14:50|83079.1|83054.1|83077.8|83052.8|83080.8|83055.8|83075.3|83050.3|36
1621901890000|2021-05-25 00:18:10|83174.6|83149.6|83174.1|83149.1|83174.6|83149.6|83173.5|83148.5|8
1621923300000|2021-05-25 06:15:00|83078.3|83053.3|83080.1|83055.1|83083.5|83058.5|83077.8|83052.8|48
1621901900000|2021-05-25 00:18:20|83173.8|83148.8|83181.4|83131.4|83181.9|83149.3|83165.7|83129.6|28
1621923310000|2021-05-25 06:15:10|83080.3|83055.3|83082.1|83057.1|83082.1|83057.1|83076.4|83051.4|48
1621901910000|2021-05-25 00:18:30|83181.2|83131.2|83181|83131|83181.2|83142.9|83167.2|83129.8|16
1621901920000|2021-05-25 00:18:40|83181.1|83131.1|83167.1|83142.1|83181.1|83143.5|83167.1|83130.6|24
1621923320000|2021-05-25 06:15:20|83082.2|83057.2|83078.7|83053.7|83083.3|83058.3|83076.9|83051.9|49
1621901930000|2021-05-25 00:18:50|83167.7|83142.7|83166.8|83141.8|83168.4|83143.4|83166.8|83141.8|16
1621923330000|2021-05-25 06:15:30|83078.9|83053.9|83081.2|83056.2|83081.2|83056.2|83076.5|83051.5|43
1621901940000|2021-05-25 00:19:00|83166.9|83141.9|83164.7|83139.7|83168|83143|83163.7|83138.7|23
1621923340000|2021-05-25 06:15:40|83081|83056|83076.9|83051.9|83082|83057|83076.3|83051.3|29
1621901950000|2021-05-25 00:19:10|83165.3|83140.3|83172.1|83122.1|83173.8|83140.3|83159.8|83122.1|35
1621923350000|2021-05-25 06:15:50|83077|83052|83078.6|83053.6|83078.6|83053.6|83076.4|83051.4|20
1621901960000|2021-05-25 00:19:20|83172.2|83122.2|83156.9|83131.9|83172.2|83133.8|83155.7|83118.3|26
1621923360000|2021-05-25 06:16:00|83078.7|83053.7|83078.7|83053.7|83079.1|83054.1|83078.1|83053.1|28
1621901970000|2021-05-25 00:19:30|83156.5|83131.5|83157.9|83132.9|83158.9|83133.9|83156.5|83131.5|12
1621923370000|2021-05-25 06:16:10|83078.5|83053.5|83077.8|83052.8|83078.8|83053.8|83077.7|83052.7|17
1621901980000|2021-05-25 00:19:40|83157.6|83132.6|83157.5|83132.5|83158.4|83133.4|83156.7|83131.7|22
1621901990000|2021-05-25 00:19:50|83157.1|83132.1|83156.4|83131.4|83159.4|83134.4|83155.8|83130.8|22
1621923380000|2021-05-25 06:16:20|83078|83053|83077.2|83052.2|83079.7|83054.7|83076.9|83051.9|29
1621902000000|2021-05-25 00:20:00|83156.2|83131.2|83155.8|83130.8|83156.3|83131.3|83154.1|83129.1|25
1621923390000|2021-05-25 06:16:30|83077.1|83052.1|83067.6|83042.6|83077.7|83052.7|83063|83038|46
1621902010000|2021-05-25 00:20:10|83155.3|83130.3|83170.1|83120.1|83170.1|83132.2|83153.9|83119.7|17
1621923400000|2021-05-25 06:16:40|83067.8|83042.8|83061.6|83036.6|83068.1|83043.1|83057.7|83032.7|48
1621902020000|2021-05-25 00:20:20|83169.9|83119.9|83157.2|83132.2|83170.2|83133.4|83155.8|83118.1|35
1621902030000|2021-05-25 00:20:30|83157.8|83132.8|83156|83131|83158.4|83133.4|83154.7|83129.7|19
1621923410000|2021-05-25 06:16:50|83062.2|83037.2|83060.6|83035.6|83062.4|83037.4|83056.2|83031.2|33
1621902040000|2021-05-25 00:20:40|83156.1|83131.1|83158.2|83133.2|83168.8|83133.2|83154.8|83117.5|24
1621923420000|2021-05-25 06:17:00|83060.5|83035.5|83057.8|83032.8|83061.8|83036.8|83056.9|83031.9|51
1621902050000|2021-05-25 00:20:50|83155.8|83130.8|83156|83131|83158.4|83133.4|83155.4|83130.4|24
1621923430000|2021-05-25 06:17:10|83057.5|83032.5|83054.2|83029.2|83057.5|83032.5|83051.1|83026.1|50
1621902060000|2021-05-25 00:21:00|83157|83132|83159.7|83134.7|83160.2|83135.2|83155.7|83130.7|41
1621902070000|2021-05-25 00:21:10|83159.9|83134.9|83165.6|83140.6|83178.5|83142.5|83159.9|83126.7|25
1621923440000|2021-05-25 06:17:20|83053.9|83028.9|83055.2|83030.2|83058.5|83033.5|83053.9|83028.9|50
1621902080000|2021-05-25 00:21:20|83165.1|83140.1|83166|83141|83166.5|83141.5|83163.8|83138.8|26
1621923450000|2021-05-25 06:17:30|83054.6|83029.6|83056.2|83031.2|83058|83033|83054.3|83029.3|39
1621902090000|2021-05-25 00:21:30|83165.9|83140.9|83162.5|83137.5|83166|83141|83162.5|83137.5|12
1621923460000|2021-05-25 06:17:40|83055.9|83030.9|83055.2|83030.2|83058.4|83033.4|83051.3|83026.3|47
1621902100000|2021-05-25 00:21:40|83159.8|83134.8|83161.2|83136.2|83163.9|83138.9|83159.8|83134.8|34
1621902110000|2021-05-25 00:21:50|83161.7|83136.7|83171.4|83146.4|83171.6|83146.6|83161.3|83136.3|38
1621923470000|2021-05-25 06:17:50|83055.8|83030.8|83054.6|83029.6|83056|83031|83052.8|83027.8|32
1621902120000|2021-05-25 00:22:00|83171.6|83146.6|83170.3|83145.3|83171.6|83146.6|83169|83144|41
1621923480000|2021-05-25 06:18:00|83054.7|83029.7|83052.6|83027.6|83055.4|83030.4|83051.4|83026.4|44
1621902130000|2021-05-25 00:22:10|83170.2|83145.2|83171.2|83146.2|83172|83147|83170.1|83145.1|33
1621923490000|2021-05-25 06:18:10|83052.5|83027.5|83051.3|83026.3|83053.5|83028.5|83051.3|83026.3|28
1621902140000|2021-05-25 00:22:20|83171.3|83146.3|83171.4|83146.4|83171.6|83146.6|83170.8|83145.8|20
1621902150000|2021-05-25 00:22:30|83171.1|83146.1|83172.6|83147.6|83174.3|83149.3|83171.1|83146.1|23
1621923500000|2021-05-25 06:18:20|83051.6|83026.6|83051.6|83026.6|83052|83027|83049.1|83024.1|41
1621902160000|2021-05-25 00:22:40|83173.2|83148.2|83188.9|83138.9|83189.8|83151.9|83172.6|83136.8|36
1621923510000|2021-05-25 06:18:30|83051.8|83026.8|83052.2|83027.2|83055.8|83030.8|83051.7|83026.7|46
1621902170000|2021-05-25 00:22:50|83189.1|83139.1|83175.7|83150.7|83189.1|83151.3|83174.2|83138.8|21
1621923520000|2021-05-25 06:18:40|83052.4|83027.4|83043.9|83018.9|83052.5|83027.5|83043.2|83018.2|51
1621902180000|2021-05-25 00:23:00|83175.9|83150.9|83177.3|83152.3|83177.5|83152.5|83175.2|83150.2|26
1621923530000|2021-05-25 06:18:50|83044.1|83019.1|83034|83009|83047.9|83022.9|83031.1|83006.1|57
1621902190000|2021-05-25 00:23:10|83177.2|83152.2|83176.5|83151.5|83177.5|83152.5|83176.4|83151.4|20
1621902200000|2021-05-25 00:23:20|83177|83152|83178.3|83153.3|83178.4|83153.4|83176.4|83151.4|11
1621923540000|2021-05-25 06:19:00|83033.6|83008.6|83031.2|83006.2|83036.3|83011.3|83029.9|83004.9|52
1621902210000|2021-05-25 00:23:30|83177.9|83152.9|83178.6|83153.6|83178.6|83153.6|83177.6|83152.6|25
1621923550000|2021-05-25 06:19:10|83031.3|83006.3|83023.6|82998.6|83031.3|83006.3|83023.5|82998.5|63
1621902220000|2021-05-25 00:23:40|83178|83153|83177.5|83152.5|83178.4|83153.4|83176.1|83151.1|22
1621923560000|2021-05-25 06:19:20|83025.5|83000.5|83024.8|82999.8|83026.7|83001.7|83023.6|82998.6|35
1621902230000|2021-05-25 00:23:50|83177.8|83152.8|83175.7|83150.7|83177.8|83152.8|83174.6|83149.6|25
1621902240000|2021-05-25 00:24:00|83175.6|83150.6|83176.8|83151.8|83177|83152|83175.6|83150.6|18
1621923570000|2021-05-25 06:19:30|83025.9|83000.9|83024.8|82999.8|83036.9|83011.9|83023|82998|35
1621902250000|2021-05-25 00:24:10|83174.6|83149.6|83175.1|83150.1|83175.6|83150.6|83174.6|83149.6|21
1621923580000|2021-05-25 06:19:40|83024.6|82999.6|83028.7|83003.7|83032.6|83007.6|83021.7|82996.7|61
1621902260000|2021-05-25 00:24:20|83175.4|83150.4|83178.5|83153.5|83178.5|83153.5|83175.2|83150.2|28
1621923590000|2021-05-25 06:19:50|83027|83002|83027|83002|83034.6|83009.6|83025.5|83000.5|45
1621902270000|2021-05-25 00:24:30|83178.8|83153.8|83178.7|83153.7|83179.1|83154.1|83177.4|83152.4|23
1621902280000|2021-05-25 00:24:40|83178.8|83153.8|83176.9|83151.9|83179|83154|83176.8|83151.8|31
1621923600000|2021-05-25 06:20:00|83028.9|83003.9|83024.4|82999.4|83030.7|83005.7|83022.7|82997.7|54
1621902290000|2021-05-25 00:24:50|83177|83152|83181.4|83156.4|83181.4|83156.4|83176.6|83151.6|27
1621923610000|2021-05-25 06:20:10|83024|82999|83009.4|82984.4|83024|82999|83001.8|82976.8|49
1621902300000|2021-05-25 00:25:00|83181.5|83156.5|83181.5|83156.5|83182.3|83157.3|83181.1|83156.1|32
1621923620000|2021-05-25 06:20:20|83008.2|82983.2|83013.3|82988.3|83014.3|82989.3|83008.2|82983.2|57
1621902310000|2021-05-25 00:25:10|83181.4|83156.4|83180.2|83155.2|83181.4|83156.4|83179.7|83154.7|13
1621902320000|2021-05-25 00:25:20|83180.1|83155.1|83181.1|83156.1|83181.1|83156.1|83178.6|83153.6|23
1621923630000|2021-05-25 06:20:30|83013.4|82988.4|83010.7|82985.7|83016.5|82991.5|83005.9|82980.9|60
1621902330000|2021-05-25 00:25:30|83181.4|83156.4|83181.9|83156.9|83181.9|83156.9|83180.7|83155.7|21
1621923640000|2021-05-25 06:20:40|83010.3|82985.3|83009.3|82984.3|83014.3|82989.3|83008|82983|53
1621902340000|2021-05-25 00:25:40|83182.1|83157.1|83181.4|83156.4|83182.6|83157.6|83181.4|83156.4|18
1621902350000|2021-05-25 00:25:50|83181.5|83156.5|83186.9|83161.9|83186.9|83161.9|83180.2|83155.2|30
1621923650000|2021-05-25 06:20:50|83008.2|82983.2|83006.8|82981.8|83013.2|82988.2|83006.7|82981.7|48
1621902360000|2021-05-25 00:26:00|83187.8|83162.8|83193.4|83168.4|83202.8|83168.5|83187.1|83151.3|48
1621923660000|2021-05-25 06:21:00|83007.1|82982.1|83011.1|82986.1|83011.4|82986.4|83007.1|82982.1|34
1621902370000|2021-05-25 00:26:10|83193.8|83168.8|83191.5|83166.5|83195.3|83170.3|83190.9|83165.9|38
1621923670000|2021-05-25 06:21:10|83012.3|82987.3|83010.8|82985.8|83014.5|82989.5|83008.4|82983.4|44
1621902380000|2021-05-25 00:26:20|83191.3|83166.3|83189.7|83164.7|83192.6|83167.6|83189.7|83164.7|44
1621902390000|2021-05-25 00:26:30|83189.3|83164.3|83187.2|83162.2|83189.3|83164.3|83186.4|83161.4|31
1621923680000|2021-05-25 06:21:20|83010.9|82985.9|83011.6|82986.6|83012.3|82987.3|83010.6|82985.6|30
1621902400000|2021-05-25 00:26:40|83186.9|83161.9|83186.8|83161.8|83188.4|83163.4|83186.7|83161.7|21
1621923690000|2021-05-25 06:21:30|83011.4|82986.4|83014.7|82989.7|83015.1|82990.1|83009.8|82984.8|30
1621902410000|2021-05-25 00:26:50|83186.6|83161.6|83187.3|83162.3|83187.7|83162.7|83185.8|83160.8|14
1621902420000|2021-05-25 00:27:00|83187.8|83162.8|83184.3|83159.3|83187.8|83162.8|83182.3|83157.3|32
1621923700000|2021-05-25 06:21:40|83013.7|82988.7|83012|82987|83014|82989|83011.6|82986.6|29
1621902430000|2021-05-25 00:27:10|83184|83159|83183.9|83158.9|83184.2|83159.2|83182.1|83157.1|18
1621923710000|2021-05-25 06:21:50|83012.5|82987.5|83011.8|82986.8|83012.8|82987.8|83010.5|82985.5|42
1621902440000|2021-05-25 00:27:20|83184.1|83159.1|83184.3|83159.3|83184.3|83159.3|83183.2|83158.2|7
1621923720000|2021-05-25 06:22:00|83012.2|82987.2|83012.8|82987.8|83014.3|82989.3|83011.5|82986.5|37
1621902450000|2021-05-25 00:27:30|83184.5|83159.5|83184.4|83159.4|83184.5|83159.5|83182.9|83157.9|10
1621902460000|2021-05-25 00:27:40|83184.5|83159.5|83182.4|83157.4|83184.6|83159.6|83181.8|83156.8|28
1621923730000|2021-05-25 06:22:10|83013|82988|83007.8|82982.8|83014.6|82989.6|83007.8|82982.8|35
1621902470000|2021-05-25 00:27:50|83180.7|83155.7|83181.8|83156.8|83184.1|83159.1|83180.7|83155.7|31
1621923740000|2021-05-25 06:22:20|83008|82983|83031.8|83006.8|83031.8|83006.8|83007.8|82982.8|57
1621902480000|2021-05-25 00:28:00|83181|83156|83185.1|83160.1|83187.2|83162.2|83180.8|83155.8|31
1621902490000|2021-05-25 00:28:10|83184.6|83159.6|83188|83163|83188.4|83163.4|83184.6|83159.6|29
1621923750000|2021-05-25 06:22:30|83033.4|83008.4|83032.9|83007.9|83035.3|83010.3|83031.6|83006.6|55
1621902500000|2021-05-25 00:28:20|83187.9|83162.9|83189|83164|83189.1|83164.1|83187|83162|26
1621923760000|2021-05-25 06:22:40|83032.8|83007.8|83036.8|83011.8|83036.9|83011.9|83032|83007|41
1621902510000|2021-05-25 00:28:30|83188.8|83163.8|83186.1|83161.1|83188.8|83163.8|83186.1|83161.1|21
1621923770000|2021-05-25 06:22:50|83036.9|83011.9|83027.8|83002.8|83037.1|83012.1|83027.1|83002.1|37
1621902520000|2021-05-25 00:28:40|83186.9|83161.9|83186.7|83161.7|83187.1|83162.1|83185.9|83160.9|17
1621902530000|2021-05-25 00:28:50|83186.1|83161.1|83186.2|83161.2|83187.8|83162.8|83182.3|83157.3|28
1621923780000|2021-05-25 06:23:00|83027.1|83002.1|83019.5|82994.5|83028.3|83003.3|83018.5|82993.5|50
1621902540000|2021-05-25 00:29:00|83186.3|83161.3|83186.6|83161.6|83187.1|83162.1|83185.8|83160.8|12
1621923790000|2021-05-25 06:23:10|83019.3|82994.3|83005.2|82980.2|83023.5|82998.5|83004.5|82979.5|62
1621902550000|2021-05-25 00:29:10|83187|83162|83185.8|83160.8|83187|83162|83184.6|83159.6|33
1621923800000|2021-05-25 06:23:20|83005.9|82980.9|83009.3|82984.3|83009.9|82984.9|83003.2|82978.2|52
1621902560000|2021-05-25 00:29:20|83186.1|83161.1|83182|83157|83186.3|83161.3|83178.9|83153.9|31
1621902570000|2021-05-25 00:29:30|83181.3|83156.3|83182.6|83157.6|83185.9|83160.9|83180.9|83155.9|25
1621923810000|2021-05-25 06:23:30|83010|82985|82994.8|82969.8|83010.1|82985.1|82993.6|82968.6|60
1621902580000|2021-05-25 00:29:40|83197|83147|83182.9|83157.9|83197|83160.9|83182.7|83146.9|24
1621923820000|2021-05-25 06:23:40|82994.6|82969.6|82969.2|82944.2|82995.4|82970.4|82965|82940|61
1621902590000|2021-05-25 00:29:50|83183.3|83158.3|83182.5|83157.5|83183.3|83158.3|83180.8|83155.8|20
1621902600000|2021-05-25 00:30:00|83182.3|83157.3|83183.6|83158.6|83183.8|83158.8|83182.2|83157.2|26
1621923830000|2021-05-25 06:23:50|82969.6|82944.6|82956|82931|82969.6|82944.6|82949.4|82924.4|55
1621902610000|2021-05-25 00:30:10|83183.5|83158.5|83178|83153|83183.5|83158.5|83176.6|83151.6|20
1621923840000|2021-05-25 06:24:00|82955.2|82930.2|82965.2|82940.2|82965.2|82940.2|82952.9|82927.9|64
1621902620000|2021-05-25 00:30:20|83178.7|83153.7|83180.9|83155.9|83181.2|83156.2|83177.7|83152.7|17
1621923850000|2021-05-25 06:24:10|82964.9|82939.9|82968.7|82943.7|82969.9|82944.9|82964.1|82939.1|46
1621902630000|2021-05-25 00:30:30|83180.3|83155.3|83181.4|83156.4|83181.8|83156.8|83179|83154|26
1621902640000|2021-05-25 00:30:40|83181.7|83156.7|83181.2|83156.2|83182.7|83157.7|83180.8|83155.8|29
1621923860000|2021-05-25 06:24:20|82971.7|82946.7|82981.7|82956.7|82984.7|82959.7|82967.7|82942.7|48
1621902650000|2021-05-25 00:30:50|83181.6|83156.6|83182|83157|83194.8|83158.4|83181.6|83143.8|20
1621923870000|2021-05-25 06:24:30|82982.1|82957.1|82987.7|82962.7|82988.1|82963.1|82982.1|82957.1|47
1621902660000|2021-05-25 00:31:00|83182.8|83157.8|83180.9|83155.9|83195.7|83158.3|83180.5|83142.7|32
1621923880000|2021-05-25 06:24:40|82987.8|82962.8|82988.3|82963.3|82991.1|82966.1|82986.5|82961.5|53
1621923890000|2021-05-25 06:24:50|82988.5|82963.5|83002.4|82977.4|83003|82978|82981.1|82956.1|62
1621902670000|2021-05-25 00:31:10|83181|83156|83180.9|83155.9|83182.3|83157.3|83179.6|83154.6|40
1621923900000|2021-05-25 06:25:00|83002.5|82977.5|83000.3|82975.3|83003.5|82978.5|82998.7|82973.7|49
1621902680000|2021-05-25 00:31:20|83181.3|83156.3|83183.4|83158.4|83183.6|83158.6|83180.5|83155.5|22
1621923910000|2021-05-25 06:25:10|83000|82975|82994.8|82969.8|83000.4|82975.4|82993.3|82968.3|52
1621923920000|2021-05-25 06:25:20|82994.7|82969.7|83000.9|82975.9|83002.2|82977.2|82994.7|82969.7|51
1621902690000|2021-05-25 00:31:30|83183.6|83158.6|83182|83157|83184|83159|83182|83157|22
1621923930000|2021-05-25 06:25:30|83000.8|82975.8|82998.9|82973.9|83002|82977|82994.7|82969.7|43
1621902700000|2021-05-25 00:31:40|83182.2|83157.2|83181.5|83156.5|83183|83158|83180.9|83155.9|21
1621923940000|2021-05-25 06:25:40|82998.1|82973.1|82991.5|82966.5|82998.1|82973.1|82990|82965|36
1621902710000|2021-05-25 00:31:50|83181.8|83156.8|83181.5|83156.5|83182.5|83157.5|83181|83156|21
1621923950000|2021-05-25 06:25:50|82988.9|82963.9|82989.2|82964.2|82993.2|82968.2|82987.7|82962.7|37
1621923960000|2021-05-25 06:26:00|82989.4|82964.4|82988.5|82963.5|82989.8|82964.8|82988|82963|43
1621902720000|2021-05-25 00:32:00|83183.5|83158.5|83186|83161|83186.4|83161.4|83182.7|83157.7|24
1621923970000|2021-05-25 06:26:10|82988.2|82963.2|82987.8|82962.8|82995.8|82970.8|82987.7|82962.7|51
1621902730000|2021-05-25 00:32:10|83185.5|83160.5|83183.8|83158.8|83185.5|83160.5|83183.5|83158.5|26
1621923980000|2021-05-25 06:26:20|82987.1|82962.1|82987.9|82962.9|82989.1|82964.1|82984.7|82959.7|56
1621902740000|2021-05-25 00:32:20|83184.8|83159.8|83183.5|83158.5|83185.4|83160.4|83183.5|83158.5|17
1621923990000|2021-05-25 06:26:30|82986.6|82961.6|82995.4|82970.4|82995.4|82970.4|82986.4|82961.4|48
1621902750000|2021-05-25 00:32:30|83183.4|83158.4|83184.8|83159.8|83185|83160|83183.4|83158.4|20
1621924000000|2021-05-25 06:26:40|82995.8|82970.8|82995.7|82970.7|82997.2|82972.2|82992.5|82967.5|49
1621902760000|2021-05-25 00:32:40|83184.9|83159.9|83187.6|83162.6|83200.9|83163.9|83184.8|83150.4|24
1621924010000|2021-05-25 06:26:50|82995.2|82970.2|83000.4|82975.4|83002.1|82977.1|82994.6|82969.6|44
1621902770000|2021-05-25 00:32:50|83187.9|83162.9|83186|83161|83189.3|83164.3|83185.8|83160.8|20
1621924020000|2021-05-25 06:27:00|82998.9|82973.9|83015.5|82990.5|83015.6|82990.6|82998.7|82973.7|54
1621924030000|2021-05-25 06:27:10|83015.8|82990.8|83006.8|82981.8|83016|82991|83003.9|82978.9|53
1621902780000|2021-05-25 00:33:00|83186.3|83161.3|83184.8|83159.8|83186.3|83161.3|83184.5|83159.5|13
1621924040000|2021-05-25 06:27:20|83007.5|82982.5|83012.9|82987.9|83013.2|82988.2|83005.5|82980.5|45
1621902790000|2021-05-25 00:33:10|83184.7|83159.7|83179.9|83154.9|83185.3|83160.3|83179.6|83154.6|16
1621924050000|2021-05-25 06:27:30|83014.9|82989.9|83010.1|82985.1|83017.1|82992.1|83009.8|82984.8|55
1621902800000|2021-05-25 00:33:20|83181.5|83156.5|83182|83157|83182.7|83157.7|83180.3|83155.3|24
1621924060000|2021-05-25 06:27:40|83011.6|82986.6|83011.7|82986.7|83015.6|82990.6|83008.6|82983.6|54
1621924070000|2021-05-25 06:27:50|83011.5|82986.5|83013|82988|83017.7|82992.7|83011.1|82986.1|47
1621902810000|2021-05-25 00:33:30|83182.1|83157.1|83184.3|83159.3|83184.3|83159.3|83180.9|83155.9|35
1621924080000|2021-05-25 06:28:00|83013.3|82988.3|83012.9|82987.9|83015|82990|83011.8|82986.8|32
1621902820000|2021-05-25 00:33:40|83184.4|83159.4|83184.8|83159.8|83184.8|83159.8|83182.9|83157.9|25
1621924090000|2021-05-25 06:28:10|83013.4|82988.4|83025.4|83000.4|83026.3|83001.3|83012.9|82987.9|65
1621902830000|2021-05-25 00:33:50|83184.4|83159.4|83198|83148|83198|83160.4|83183.1|83146.9|14
1621924100000|2021-05-25 06:28:20|83025.9|83000.9|83013.2|82988.2|83027.3|83002.3|83013.2|82988.2|55
1621902840000|2021-05-25 00:34:00|83198.6|83148.6|83184.7|83159.7|83198.6|83160|83183.8|83148.6|15
1621924110000|2021-05-25 06:28:30|83013.7|82988.7|83018.7|82993.7|83021.1|82996.1|83013.7|82988.7|48
1621902850000|2021-05-25 00:34:10|83184.4|83159.4|83183.9|83158.9|83185|83160|83183.8|83158.8|29
1621924120000|2021-05-25 06:28:40|83019|82994|83028.6|83003.6|83028.6|83003.6|83019|82994|42
1621902860000|2021-05-25 00:34:20|83183.7|83158.7|83184|83159|83184.7|83159.7|83183.5|83158.5|10
1621924130000|2021-05-25 06:28:50|83028.1|83003.1|83029|83004|83031|83006|83028.1|83003.1|37
1621902870000|2021-05-25 00:34:30|83183.7|83158.7|83185|83160|83185.4|83160.4|83183.7|83158.7|18
1621924140000|2021-05-25 06:29:00|83029.5|83004.5|83026.9|83001.9|83030.3|83005.3|83026|83001|34
1621902880000|2021-05-25 00:34:40|83185.2|83160.2|83184|83159|83185.6|83160.6|83184|83159|17
1621924150000|2021-05-25 06:29:10|83027.4|83002.4|83028.4|83003.4|83028.8|83003.8|83027.4|83002.4|23
1621902890000|2021-05-25 00:34:50|83183.5|83158.5|83184|83159|83186.9|83161.9|83181.8|83156.8|36
1621924160000|2021-05-25 06:29:20|83028.6|83003.6|83031.2|83006.2|83032.4|83007.4|83028.2|83003.2|31
1621902900000|2021-05-25 00:35:00|83183.2|83158.2|83183.7|83158.7|83184.7|83159.7|83182.7|83157.7|36
1621924170000|2021-05-25 06:29:30|83031.9|83006.9|83035.8|83010.8|83038.4|83013.4|83028.8|83003.8|51
1621902910000|2021-05-25 00:35:10|83184|83159|83181.6|83156.6|83184.1|83159.1|83180.6|83155.6|34
1621924180000|2021-05-25 06:29:40|83034.7|83009.7|83031.4|83006.4|83034.7|83009.7|83030.6|83005.6|56
1621902920000|2021-05-25 00:35:20|83181.5|83156.5|83182.3|83157.3|83182.3|83157.3|83181.2|83156.2|30
1621924190000|2021-05-25 06:29:50|83031.2|83006.2|83036.1|83011.1|83036.1|83011.1|83030.3|83005.3|48
1621902930000|2021-05-25 00:35:30|83181.8|83156.8|83180.7|83155.7|83181.8|83156.8|83180.5|83155.5|27
1621924200000|2021-05-25 06:30:00|83037.8|83012.8|83038.1|83013.1|83042.4|83017.4|83032.8|83007.8|52
1621902940000|2021-05-25 00:35:40|83180.5|83155.5|83183.9|83158.9|83184.9|83159.9|83179.9|83154.9|28
1621924210000|2021-05-25 06:30:10|83038.8|83013.8|83035.1|83010.1|83038.8|83013.8|83033.2|83008.2|56
1621924220000|2021-05-25 06:30:20|83034.7|83009.7|83023.5|82998.5|83035.6|83010.6|83023.5|82998.5|59
1621902950000|2021-05-25 00:35:50|83183.7|83158.7|83179.9|83154.9|83183.7|83158.7|83179.9|83154.9|16
1621924230000|2021-05-25 06:30:30|83023.2|82998.2|83023.7|82998.7|83028|83003|83022.4|82997.4|42
1621902960000|2021-05-25 00:36:00|83180.3|83155.3|83180.6|83155.6|83182.9|83157.9|83180.3|83155.3|11
1621924240000|2021-05-25 06:30:40|83024.1|82999.1|83025.2|83000.2|83026.8|83001.8|83020.9|82995.9|44
1621902970000|2021-05-25 00:36:10|83181|83156|83181.4|83156.4|83182.3|83157.3|83180|83155|15
1621924250000|2021-05-25 06:30:50|83025.6|83000.6|83019.3|82994.3|83025.6|83000.6|83019.3|82994.3|32
1621902980000|2021-05-25 00:36:20|83182|83157|83182.1|83157.1|83183|83158|83181.5|83156.5|25
1621924260000|2021-05-25 06:31:00|83019.1|82994.1|83010.9|82985.9|83020.9|82995.9|83010.8|82985.8|66
1621924270000|2021-05-25 06:31:10|83010.8|82985.8|83013.4|82988.4|83013.6|82988.6|83010.5|82985.5|45
1621902990000|2021-05-25 00:36:30|83181.8|83156.8|83184|83159|83185.6|83160.6|83181.8|83156.8|33
1621924280000|2021-05-25 06:31:20|83012.5|82987.5|83012.6|82987.6|83013|82988|83008.5|82983.5|49
1621903000000|2021-05-25 00:36:40|83184.4|83159.4|83187.6|83162.6|83187.6|83162.6|83183.3|83158.3|21
1621924290000|2021-05-25 06:31:30|83012.5|82987.5|83009.2|82984.2|83013.1|82988.1|83001.6|82976.6|51
1621903010000|2021-05-25 00:36:50|83187.8|83162.8|83187.6|83162.6|83188|83163|83187.5|83162.5|16
1621924300000|2021-05-25 06:31:40|83011.8|82986.8|83006.5|82981.5|83011.8|82986.8|83002.7|82977.7|52
1621924310000|2021-05-25 06:31:50|83006.6|82981.6|83007.2|82982.2|83008.5|82983.5|83006.3|82981.3|28
1621903020000|2021-05-25 00:37:00|83187.5|83162.5|83188.3|83163.3|83188.7|83163.7|83187.5|83162.5|17
1621924320000|2021-05-25 06:32:00|83007.3|82982.3|83008.2|82983.2|83014.6|82989.6|83007|82982|42
1621924330000|2021-05-25 06:32:10|83009|82984|83004.9|82979.9|83009|82984|83003.8|82978.8|39
1621903030000|2021-05-25 00:37:10|83187.9|83162.9|83185|83160|83187.9|83162.9|83185|83160|19
1621924340000|2021-05-25 06:32:20|83005.1|82980.1|82990.9|82965.9|83005.7|82980.7|82990.9|82965.9|54
1621903040000|2021-05-25 00:37:20|83185.6|83160.6|83181.8|83156.8|83185.6|83160.6|83178.6|83153.6|17
1621924350000|2021-05-25 06:32:30|82990.2|82965.2|82980.8|82955.8|82992|82967|82979.9|82954.9|63
1621903050000|2021-05-25 00:37:30|83185.4|83160.4|83184.3|83159.3|83185.4|83160.4|83183.6|83158.6|12
1621924360000|2021-05-25 06:32:40|82981.4|82956.4|82981.9|82956.9|82984.4|82959.4|82981.2|82956.2|45
1621924370000|2021-05-25 06:32:50|82981.6|82956.6|82971.7|82946.7|82981.6|82956.6|82971|82946|38
1621903060000|2021-05-25 00:37:40|83184.8|83159.8|83180|83155|83184.8|83159.8|83180|83155|21
1621924380000|2021-05-25 06:33:00|82971.9|82946.9|82982|82957|82983|82958|82971.2|82946.2|49
1621903070000|2021-05-25 00:37:50|83179.9|83154.9|83178.5|83153.5|83181.3|83156.3|83177.6|83152.6|30
1621924390000|2021-05-25 06:33:10|82982.2|82957.2|82989|82964|82989|82964|82982.1|82957.1|44
1621903080000|2021-05-25 00:38:00|83178.2|83153.2|83176.8|83151.8|83178.7|83153.7|83176.8|83151.8|33
1621924400000|2021-05-25 06:33:20|82988|82963|82984.5|82959.5|82989|82964|82984.5|82959.5|46
1621924410000|2021-05-25 06:33:30|82985.2|82960.2|82983.7|82958.7|82988.7|82963.7|82982.6|82957.6|50
1621903090000|2021-05-25 00:38:10|83177.2|83152.2|83178.4|83153.4|83178.4|83153.4|83176.4|83151.4|16
1621924420000|2021-05-25 06:33:40|82984.2|82959.2|82985.8|82960.8|82986.3|82961.3|82979.9|82954.9|41
1621903100000|2021-05-25 00:38:20|83178.5|83153.5|83177.7|83152.7|83178.7|83153.7|83177.4|83152.4|15
1621924430000|2021-05-25 06:33:50|82986.3|82961.3|82983.3|82958.3|82987|82962|82983.2|82958.2|27
1621903110000|2021-05-25 00:38:30|83177.3|83152.3|83179.2|83154.2|83179.4|83154.4|83177|83152|31
1621924440000|2021-05-25 06:34:00|82984|82959|82985.8|82960.8|82986.6|82961.6|82980.9|82955.9|42
1621903120000|2021-05-25 00:38:40|83179.1|83154.1|83180.4|83155.4|83182.9|83157.9|83177.8|83152.8|22
1621924450000|2021-05-25 06:34:10|82987.7|82962.7|82982.4|82957.4|82989.5|82964.5|82981|82956|42
1621903130000|2021-05-25 00:38:50|83180.5|83155.5|83184.6|83159.6|83185.5|83160.5|83180|83155|22
1621903140000|2021-05-25 00:39:00|83184.9|83159.9|83184.7|83159.7|83185.4|83160.4|83184.3|83159.3|25
1621924460000|2021-05-25 06:34:20|82982.8|82957.8|82980.9|82955.9|82984.8|82959.8|82979.2|82954.2|55
1621903150000|2021-05-25 00:39:10|83184.6|83159.6|83183.3|83158.3|83185.1|83160.1|83182.6|83157.6|33
1621924470000|2021-05-25 06:34:30|82980.6|82955.6|82978.8|82953.8|82981.5|82956.5|82978.5|82953.5|24
1621903160000|2021-05-25 00:39:20|83183.6|83158.6|83175.8|83150.8|83189.5|83158.6|83174.1|83139.5|45
1621924480000|2021-05-25 06:34:40|82979.1|82954.1|82985.4|82960.4|82985.6|82960.6|82978.6|82953.6|42
1621903170000|2021-05-25 00:39:30|83175.6|83150.6|83170.6|83145.6|83175.6|83150.6|83169.3|83144.3|41
1621903180000|2021-05-25 00:39:40|83170|83145|83168.8|83143.8|83170|83145|83166.2|83141.2|35
1621924490000|2021-05-25 06:34:50|82986|82961|82985|82960|82987.6|82962.6|82984.2|82959.2|24
1621903190000|2021-05-25 00:39:50|83169|83144|83167.6|83142.6|83169.3|83144.3|83167.1|83142.1|31
1621924500000|2021-05-25 06:35:00|82985.2|82960.2|82984.2|82959.2|82989.1|82964.1|82981.6|82956.6|40
1621903200000|2021-05-25 00:40:00|83167.7|83142.7|83169.6|83144.6|83169.6|83144.6|83166.9|83141.9|12
1621924510000|2021-05-25 06:35:10|82984.1|82959.1|82983.7|82958.7|82986.7|82961.7|82982.6|82957.6|44
1621903210000|2021-05-25 00:40:10|83171.4|83146.4|83170.8|83145.8|83172|83147|83170.3|83145.3|11
1621903220000|2021-05-25 00:40:20|83170.6|83145.6|83169.7|83144.7|83170.9|83145.9|83169.6|83144.6|9
1621924520000|2021-05-25 06:35:20|82984.1|82959.1|82971.4|82946.4|82984.2|82959.2|82971|82946|59
1621903230000|2021-05-25 00:40:30|83170.9|83145.9|83171.2|83146.2|83172.4|83147.4|83170.9|83145.9|19
1621924530000|2021-05-25 06:35:30|82970.8|82945.8|82967.9|82942.9|82971.6|82946.6|82966.2|82941.2|49
1621903240000|2021-05-25 00:40:40|83171.9|83146.9|83170.5|83145.5|83172.1|83147.1|83170.5|83145.5|28
1621924540000|2021-05-25 06:35:40|82968.1|82943.1|82966.5|82941.5|82968.8|82943.8|82966.3|82941.3|35
1621903250000|2021-05-25 00:40:50|83170.6|83145.6|83170.5|83145.5|83170.8|83145.8|83168.3|83143.3|24
1621924550000|2021-05-25 06:35:50|82966.6|82941.6|82962.3|82937.3|82966.6|82941.6|82960.6|82935.6|48
1621903260000|2021-05-25 00:41:00|83170|83145|83162.1|83137.1|83170|83145|83162|83137|31
1621903270000|2021-05-25 00:41:10|83162.3|83137.3|83161.8|83136.8|83163|83138|83161.8|83136.8|21
1621924560000|2021-05-25 06:36:00|82963.3|82938.3|82962.2|82937.2|82965|82940|82958.5|82933.5|55
1621903280000|2021-05-25 00:41:20|83162.1|83137.1|83161.5|83136.5|83162.5|83137.5|83161.2|83136.2|18
1621924570000|2021-05-25 06:36:10|82961.2|82936.2|82965.5|82940.5|82965.9|82940.9|82960.1|82935.1|48
1621903290000|2021-05-25 00:41:30|83161.8|83136.8|83162.2|83137.2|83162.7|83137.7|83161.7|83136.7|21
1621924580000|2021-05-25 06:36:20|82965.6|82940.6|82961.6|82936.6|82967.1|82942.1|82959.1|82934.1|49
1621903300000|2021-05-25 00:41:40|83162.5|83137.5|83161.9|83136.9|83163.6|83138.6|83161.9|83136.9|13
1621903310000|2021-05-25 00:41:50|83162.5|83137.5|83161.7|83136.7|83162.9|83137.9|83161.5|83136.5|14
1621924590000|2021-05-25 06:36:30|82961.2|82936.2|82959.4|82934.4|82961.4|82936.4|82958.7|82933.7|31
1621903320000|2021-05-25 00:42:00|83161.5|83136.5|83165.7|83140.7|83165.7|83140.7|83160|83135|32
1621924600000|2021-05-25 06:36:40|82958.7|82933.7|82959.5|82934.5|82961.9|82936.9|82957.7|82932.7|49
1621903330000|2021-05-25 00:42:10|83165.6|83140.6|83163.5|83138.5|83165.9|83140.9|83163.2|83138.2|28
1621924610000|2021-05-25 06:36:50|82959.8|82934.8|82970.1|82945.1|82972.2|82947.2|82959.4|82934.4|53
1621903340000|2021-05-25 00:42:20|83163.7|83138.7|83162.4|83137.4|83163.8|83138.8|83162|83137|11
1621903350000|2021-05-25 00:42:30|83162.5|83137.5|83164.6|83139.6|83176.4|83140.5|83162.5|83124.1|17
1621924620000|2021-05-25 06:37:00|82969.5|82944.5|82973.1|82948.1|82973.6|82948.6|82969.2|82944.2|47
1621903360000|2021-05-25 00:42:40|83165|83140|83163.2|83138.2|83165.1|83140.1|83163|83138|12
1621924630000|2021-05-25 06:37:10|82972.6|82947.6|82967.9|82942.9|82975.2|82950.2|82967.5|82942.5|52
1621903370000|2021-05-25 00:42:50|83163.1|83138.1|83162.4|83137.4|83163.1|83138.1|83162.3|83137.3|7
1621924640000|2021-05-25 06:37:20|82966.7|82941.7|82963.2|82938.2|82966.7|82941.7|82960.3|82935.3|54
1621903380000|2021-05-25 00:43:00|83163.2|83138.2|83162.8|83137.8|83163.6|83138.6|83162.2|83137.2|19
1621903390000|2021-05-25 00:43:10|83163.1|83138.1|83162.4|83137.4|83163.1|83138.1|83161.9|83136.9|8
1621924650000|2021-05-25 06:37:30|82963.4|82938.4|82957.7|82932.7|82964.2|82939.2|82956.7|82931.7|51
1621903400000|2021-05-25 00:43:20|83162.5|83137.5|83178.6|83128.6|83178.6|83141.2|83162|83127.2|13
1621924660000|2021-05-25 06:37:40|82953.2|82928.2|82933.9|82908.9|82954|82929|82932.1|82907.1|65
1621903410000|2021-05-25 00:43:30|83178.7|83128.7|83164.8|83139.8|83178.7|83140.6|83162.9|83127.5|27
1621924670000|2021-05-25 06:37:50|82933.7|82908.7|82933.3|82908.3|82935.1|82910.1|82926.2|82901.2|65
1621903420000|2021-05-25 00:43:40|83164.4|83139.4|83165.1|83140.1|83165.8|83140.8|83163.9|83138.9|34
1621903430000|2021-05-25 00:43:50|83164.9|83139.9|83166.6|83141.6|83167.1|83142.1|83164.6|83139.6|22
1621924680000|2021-05-25 06:38:00|82933.5|82908.5|82940.5|82915.5|82942.8|82917.8|82933.5|82908.5|55
1621903440000|2021-05-25 00:44:00|83167.1|83142.1|83167.8|83142.8|83167.8|83142.8|83166.5|83141.5|6
1621924690000|2021-05-25 06:38:10|82940.6|82915.6|82936.9|82911.9|82940.7|82915.7|82935.9|82910.9|43
1621903450000|2021-05-25 00:44:10|83166.9|83141.9|83167.5|83142.5|83167.9|83142.9|83166.9|83141.9|22
1621924700000|2021-05-25 06:38:20|82936.5|82911.5|82937.4|82912.4|82940.3|82915.3|82935.5|82910.5|47
1621903460000|2021-05-25 00:44:20|83167.6|83142.6|83163|83138|83169.5|83144.5|83162.2|83137.2|35
1621924710000|2021-05-25 06:38:30|82936.5|82911.5|82929.7|82904.7|82937.1|82912.1|82928.6|82903.6|37
1621903470000|2021-05-25 00:44:30|83163.3|83138.3|83163.5|83138.5|83164.1|83139.1|83162.7|83137.7|30
1621924720000|2021-05-25 06:38:40|82929.9|82904.9|82916|82891|82938|82913|82913.7|82888.7|53
1621903480000|2021-05-25 00:44:40|83163.4|83138.4|83163.1|83138.1|83163.8|83138.8|83162.3|83137.3|25
1621903490000|2021-05-25 00:44:50|83163.8|83138.8|83163.3|83138.3|83164|83139|83162.4|83137.4|16
1621924730000|2021-05-25 06:38:50|82916.6|82891.6|82921.2|82896.2|82924.4|82899.4|82916.6|82891.6|47
1621903500000|2021-05-25 00:45:00|83163.5|83138.5|83164.4|83139.4|83165.3|83140.3|83161.9|83136.9|36
1621924740000|2021-05-25 06:39:00|82921|82896|82947.2|82922.2|82947.2|82922.2|82920|82895|58
1621903510000|2021-05-25 00:45:10|83165.1|83140.1|83160.1|83135.1|83165.1|83140.1|83159.2|83134.2|37
1621924750000|2021-05-25 06:39:10|82946.5|82921.5|82946|82921|82946.9|82921.9|82944.3|82919.3|31
1621903520000|2021-05-25 00:45:20|83160|83135|83159.8|83134.8|83161.8|83136.8|83159.7|83134.7|26
1621903530000|2021-05-25 00:45:30|83159.9|83134.9|83159.9|83134.9|83160.1|83135.1|83159.5|83134.5|19
1621924760000|2021-05-25 06:39:20|82945.4|82920.4|82951.6|82926.6|82952.7|82927.7|82944.4|82919.4|35
1621903540000|2021-05-25 00:45:40|83159.8|83134.8|83161.3|83136.3|83161.8|83136.8|83159.8|83134.8|21
1621924770000|2021-05-25 06:39:30|82951.7|82926.7|82948.6|82923.6|82951.9|82926.9|82947.3|82922.3|55
1621903550000|2021-05-25 00:45:50|83161.1|83136.1|83160.6|83135.6|83162.4|83137.4|83160.6|83135.6|26
1621924780000|2021-05-25 06:39:40|82948.5|82923.5|82936.1|82911.1|82948.5|82923.5|82935.4|82910.4|38
1621903560000|2021-05-25 00:46:00|83160.4|83135.4|83161.3|83136.3|83161.7|83136.7|83160|83135|33
1621903570000|2021-05-25 00:46:10|83161.5|83136.5|83169|83144|83181.3|83144|83161.4|83128.9|28
1621924790000|2021-05-25 06:39:50|82936.3|82911.3|82937.9|82912.9|82943.6|82918.6|82935.1|82910.1|46
1621903580000|2021-05-25 00:46:20|83168.1|83143.1|83166.8|83141.8|83168.8|83143.8|83165.9|83140.9|43
1621924800000|2021-05-25 06:40:00|82936.1|82911.1|82936.7|82911.7|82938.7|82913.7|82934.9|82909.9|45
1621903590000|2021-05-25 00:46:30|83167|83142|83164.7|83139.7|83167.5|83142.5|83164.2|83139.2|26
1621924810000|2021-05-25 06:40:10|82936.6|82911.6|82941.1|82916.1|82941.1|82916.1|82935.8|82910.8|32
1621903600000|2021-05-25 00:46:40|83164.6|83139.6|83166.4|83141.4|83166.6|83141.6|83163.1|83138.1|25
1621903610000|2021-05-25 00:46:50|83166|83141|83164.9|83139.9|83166.4|83141.4|83164.1|83139.1|22
1621924820000|2021-05-25 06:40:20|82941.5|82916.5|82922.9|82897.9|82941.5|82916.5|82922.2|82897.2|48
1621903620000|2021-05-25 00:47:00|83164.8|83139.8|83164.7|83139.7|83165.1|83140.1|83164.5|83139.5|15
1621924830000|2021-05-25 06:40:30|82922.6|82897.6|82921.5|82896.5|82922.7|82897.7|82918.9|82893.9|51
1621903630000|2021-05-25 00:47:10|83165.2|83140.2|83164|83139|83165.5|83140.5|83163.8|83138.8|20
1621924840000|2021-05-25 06:40:40|82921.3|82896.3|82926.4|82901.4|82928.2|82903.2|82920.9|82895.9|55
1621903640000|2021-05-25 00:47:20|83164.8|83139.8|83166.2|83141.2|83166.3|83141.3|83163.3|83138.3|20
1621903650000|2021-05-25 00:47:30|83166.1|83141.1|83168.8|83143.8|83169.6|83144.6|83165.8|83140.8|24
1621924850000|2021-05-25 06:40:50|82926|82901|82914.1|82889.1|82926|82901|82910|82885|61
1621903660000|2021-05-25 00:47:40|83168.2|83143.2|83169.9|83144.9|83169.9|83144.9|83167.4|83142.4|39
1621924860000|2021-05-25 06:41:00|82913.8|82888.8|82918.3|82893.3|82920|82895|82911.9|82886.9|41
1621903670000|2021-05-25 00:47:50|83169.5|83144.5|83168|83143|83169.9|83144.9|83167.5|83142.5|36
1621924870000|2021-05-25 06:41:10|82917.4|82892.4|82922.6|82897.6|82923.6|82898.6|82917|82892|49
1621903680000|2021-05-25 00:48:00|83168.1|83143.1|83167.5|83142.5|83169.8|83144.8|83166.9|83141.9|39
1621903690000|2021-05-25 00:48:10|83167.7|83142.7|83168|83143|83168.8|83143.8|83166.7|83141.7|29
1621924880000|2021-05-25 06:41:20|82919.7|82894.7|82917.3|82892.3|82920.4|82895.4|82916.9|82891.9|38
1621903700000|2021-05-25 00:48:20|83167.3|83142.3|83168.4|83143.4|83169.1|83144.1|83167.1|83142.1|29
1621924890000|2021-05-25 06:41:30|82916.9|82891.9|82918.9|82893.9|82919.4|82894.4|82915.1|82890.1|40
1621903710000|2021-05-25 00:48:30|83168.9|83143.9|83168.7|83143.7|83168.9|83143.9|83167.6|83142.6|22
1621903720000|2021-05-25 00:48:40|83168.8|83143.8|83169.7|83144.7|83169.7|83144.7|83167.9|83142.9|29
1621924900000|2021-05-25 06:41:40|82918.6|82893.6|82911.8|82886.8|82919.7|82894.7|82911.2|82886.2|46
1621903730000|2021-05-25 00:48:50|83169.2|83144.2|83168.2|83143.2|83169.2|83144.2|83167.6|83142.6|20
1621924910000|2021-05-25 06:41:50|82911.9|82886.9|82913.7|82888.7|82918|82893|82911.7|82886.7|44
1621903740000|2021-05-25 00:49:00|83168|83143|83168.3|83143.3|83169.3|83144.3|83166.9|83141.9|36
1621924920000|2021-05-25 06:42:00|82914.1|82889.1|82917.9|82892.9|82921.5|82896.5|82913.5|82888.5|58
1621903750000|2021-05-25 00:49:10|83169.5|83144.5|83169.1|83144.1|83169.8|83144.8|83167.2|83142.2|31
1621903760000|2021-05-25 00:49:20|83169|83144|83168.4|83143.4|83170.2|83145.2|83167.9|83142.9|42
1621924930000|2021-05-25 06:42:10|82917.6|82892.6|82914|82889|82920|82895|82914|82889|47
1621903770000|2021-05-25 00:49:30|83168.7|83143.7|83168.7|83143.7|83169.2|83144.2|83167.7|83142.7|12
1621924940000|2021-05-25 06:42:20|82914.2|82889.2|82916.6|82891.6|82917.7|82892.7|82910.5|82885.5|56
1621903780000|2021-05-25 00:49:40|83168.4|83143.4|83168.7|83143.7|83169.2|83144.2|83168.1|83143.1|21
1621903790000|2021-05-25 00:49:50|83169.3|83144.3|83169.6|83144.6|83169.6|83144.6|83167.1|83142.1|23
1621924950000|2021-05-25 06:42:30|82916.5|82891.5|82907.5|82882.5|82916.5|82891.5|82903.4|82878.4|69
1621903800000|2021-05-25 00:50:00|83169.2|83144.2|83167.5|83142.5|83170.5|83145.5|83166.9|83141.9|12
1621924960000|2021-05-25 06:42:40|82905.8|82880.8|82911|82886|82913|82888|82902.2|82877.2|58
1621903810000|2021-05-25 00:50:10|83166.9|83141.9|83167.4|83142.4|83169|83144|83166.9|83141.9|18
1621924970000|2021-05-25 06:42:50|82911.6|82886.6|82902.5|82877.5|82913.1|82888.1|82898.7|82873.7|58
1621903820000|2021-05-25 00:50:20|83167.6|83142.6|83180.1|83130.1|83180.8|83142.8|83167.5|83130.1|5
1621903830000|2021-05-25 00:50:30|83181.4|83131.4|83167.8|83142.8|83181.4|83143.6|83166.8|83131.4|23
1621924980000|2021-05-25 06:43:00|82902.2|82877.2|82903.3|82878.3|82907|82882|82898.1|82873.1|62
1621903840000|2021-05-25 00:50:40|83167.7|83142.7|83167.9|83142.9|83169.8|83144.8|83167.3|83142.3|45
1621924990000|2021-05-25 06:43:10|82902.1|82877.1|82893.9|82868.9|82902.5|82877.5|82891.1|82866.1|68
1621903850000|2021-05-25 00:50:50|83167.8|83142.8|83168.6|83143.6|83169.9|83144.9|83167.3|83142.3|34
1621925000000|2021-05-25 06:43:20|82893.7|82868.7|82875.5|82850.5|82895.5|82870.5|82875.5|82850.5|72
1621903860000|2021-05-25 00:51:00|83168.5|83143.5|83169.1|83144.1|83169.9|83144.9|83167.1|83142.1|22
1621903870000|2021-05-25 00:51:10|83169|83144|83168.9|83143.9|83169.4|83144.4|83167.5|83142.5|23
1621925010000|2021-05-25 06:43:30|82874.4|82849.4|82881.2|82856.2|82883.4|82858.4|82872.5|82847.5|70
1621903880000|2021-05-25 00:51:20|83169.1|83144.1|83169.1|83144.1|83169.4|83144.4|83167.6|83142.6|16
1621925020000|2021-05-25 06:43:40|82880.2|82855.2|82886.4|82861.4|82888.5|82863.5|82880.2|82855.2|69
1621903890000|2021-05-25 00:51:30|83168.9|83143.9|83170.2|83145.2|83170.3|83145.3|83168.9|83143.9|15
1621903900000|2021-05-25 00:51:40|83169.6|83144.6|83168|83143|83169.9|83144.9|83167.8|83142.8|21
1621925030000|2021-05-25 06:43:50|82886.3|82861.3|82882.9|82857.9|82888.6|82863.6|82882.9|82857.9|47
1621903910000|2021-05-25 00:51:50|83167.9|83142.9|83167.3|83142.3|83169.2|83144.2|83166.4|83141.4|32
1621925040000|2021-05-25 06:44:00|82883|82858|82858.4|82833.4|82883|82858|82844.2|82819.2|71
1621903920000|2021-05-25 00:52:00|83168.2|83143.2|83163.8|83138.8|83168.5|83143.5|83162.4|83137.4|33
1621903930000|2021-05-25 00:52:10|83164.2|83139.2|83164|83139|83164.9|83139.9|83163.8|83138.8|27
1621925050000|2021-05-25 06:44:10|82858.6|82833.6|82840.6|82815.6|82861.8|82836.8|82840.6|82815.6|67
1621903940000|2021-05-25 00:52:20|83164.6|83139.6|83164.5|83139.5|83164.7|83139.7|83162.8|83137.8|24
1621925060000|2021-05-25 06:44:20|82836.5|82811.5|82848.8|82823.8|82851.1|82826.1|82836.5|82811.5|67
1621903950000|2021-05-25 00:52:30|83164.3|83139.3|83167|83142|83167.8|83142.8|83163.4|83138.4|39
1621925070000|2021-05-25 06:44:30|82849.1|82824.1|82857.4|82832.4|82859.4|82834.4|82847.1|82822.1|70
1621903960000|2021-05-25 00:52:40|83168.3|83143.3|83159.4|83134.4|83168.6|83143.6|83158.9|83133.9|43
1621925080000|2021-05-25 06:44:40|82857.3|82832.3|82860.1|82835.1|82860.5|82835.5|82855.7|82830.7|61
1621925090000|2021-05-25 06:44:50|82859.3|82834.3|82851.6|82826.6|82859.3|82834.3|82850.5|82825.5|57
1621903970000|2021-05-25 00:52:50|83158.3|83133.3|83170.3|83120.3|83170.3|83134.2|83155.9|83118.4|40
1621903980000|2021-05-25 00:53:00|83170.4|83120.4|83155.9|83130.9|83170.9|83132.7|83155.3|83118.9|47
1621925100000|2021-05-25 06:45:00|82851.5|82826.5|82839.2|82814.2|82859.9|82834.9|82839.2|82814.2|64
1621903990000|2021-05-25 00:53:10|83155.4|83130.4|83154.4|83129.4|83155.4|83130.4|83153.5|83128.5|29
1621925110000|2021-05-25 06:45:10|82838.3|82813.3|82851.7|82826.7|82853|82828|82837.8|82812.8|68
1621904000000|2021-05-25 00:53:20|83154.2|83129.2|83158.4|83133.4|83159.6|83134.6|83154.2|83129.2|43
1621925120000|2021-05-25 06:45:20|82850.4|82825.4|82849.6|82824.6|82852.2|82827.2|82846.2|82821.2|62
1621904010000|2021-05-25 00:53:30|83158.6|83133.6|83158.5|83133.5|83159|83134|83157|83132|40
1621904020000|2021-05-25 00:53:40|83158.1|83133.1|83156.6|83131.6|83159|83134|83156.6|83131.6|40
1621925130000|2021-05-25 06:45:30|82848.9|82823.9|82857.7|82832.7|82859|82834|82847.6|82822.6|67
1621904030000|2021-05-25 00:53:50|83156.7|83131.7|83159.2|83134.2|83159.5|83134.5|83156.7|83131.7|21
1621925140000|2021-05-25 06:45:40|82859.4|82834.4|82876.8|82851.8|82882.9|82857.9|82848.1|82823.1|65
1621904040000|2021-05-25 00:54:00|83159.3|83134.3|83152.5|83127.5|83168.8|83135|83151.2|83116|51
1621925150000|2021-05-25 06:45:50|82876.6|82851.6|82868.6|82843.6|82877|82852|82866.8|82841.8|58
1621904050000|2021-05-25 00:54:10|83153.3|83128.3|83154.1|83129.1|83160.9|83129.2|83147.4|83110.4|49
1621904060000|2021-05-25 00:54:20|83153.7|83128.7|83153.1|83128.1|83156.7|83131.7|83153|83128|50
1621925160000|2021-05-25 06:46:00|82868.3|82843.3|82866.5|82841.5|82873.8|82848.8|82865.8|82840.8|56
1621904070000|2021-05-25 00:54:30|83153.2|83128.2|83153|83128|83156.1|83131.1|83152|83127|46
1621925170000|2021-05-25 06:46:10|82866.6|82841.6|82878.7|82853.7|82882.7|82857.7|82866.6|82841.6|49
1621904080000|2021-05-25 00:54:40|83152.9|83127.9|83151.9|83126.9|83153.9|83128.9|83151.9|83126.9|51
1621904090000|2021-05-25 00:54:50|83152.6|83127.6|83161.1|83111.1|83161.1|83128.9|83148.6|83109.8|53
1621925180000|2021-05-25 06:46:20|82878.9|82853.9|82882.8|82857.8|82882.8|82857.8|82872.3|82847.3|59
1621904100000|2021-05-25 00:55:00|83160.3|83110.3|83156.9|83131.9|83165.4|83132.5|83150.5|83108.9|57
1621925190000|2021-05-25 06:46:30|82882|82857|82878.8|82853.8|82882.4|82857.4|82876.9|82851.9|47
1621904110000|2021-05-25 00:55:10|83157|83132|83157.5|83132.5|83158.3|83133.3|83155.2|83130.2|44
1621925200000|2021-05-25 06:46:40|82879.2|82854.2|82879.1|82854.1|82879.9|82854.9|82877.5|82852.5|44
1621904120000|2021-05-25 00:55:20|83157.4|83132.4|83157.1|83132.1|83157.7|83132.7|83156.8|83131.8|37
1621904130000|2021-05-25 00:55:30|83157|83132|83159.4|83134.4|83174.4|83135.3|83156.8|83120.3|45
1621925210000|2021-05-25 06:46:50|82879.3|82854.3|82897.4|82872.4|82898.3|82873.3|82879.3|82854.3|52
1621904140000|2021-05-25 00:55:40|83159.1|83134.1|83152.7|83127.7|83171.1|83136|83152.6|83115.6|45
1621925220000|2021-05-25 06:47:00|82898.5|82873.5|82902.3|82877.3|82902.9|82877.9|82889.3|82864.3|67
1621904150000|2021-05-25 00:55:50|83151.7|83126.7|83153.3|83128.3|83154.4|83129.4|83151.4|83126.4|49
1621925230000|2021-05-25 06:47:10|82906.6|82881.6|82898.7|82873.7|82908.8|82883.8|82898.7|82873.7|63
1621904160000|2021-05-25 00:56:00|83152.9|83127.9|83151.6|83126.6|83153.4|83128.4|83148|83123|56
1621904170000|2021-05-25 00:56:10|83152.5|83127.5|83153.9|83128.9|83153.9|83128.9|83152.2|83127.2|25
1621925240000|2021-05-25 06:47:20|82896.9|82871.9|82877.9|82852.9|82897.4|82872.4|82877.9|82852.9|57
1621904180000|2021-05-25 00:56:20|83153.5|83128.5|83155.1|83130.1|83155.4|83130.4|83153.5|83128.5|47
1621925250000|2021-05-25 06:47:30|82878.9|82853.9|82884.2|82859.2|82886.4|82861.4|82875.8|82850.8|55
1621904190000|2021-05-25 00:56:30|83154.9|83129.9|83152.7|83127.7|83155|83130|83152.4|83127.4|31
1621925260000|2021-05-25 06:47:40|82886.6|82861.6|82889.3|82864.3|82889.3|82864.3|82886.4|82861.4|40
1621904200000|2021-05-25 00:56:40|83152.9|83127.9|83152.5|83127.5|83153|83128|83152.3|83127.3|21
1621904210000|2021-05-25 00:56:50|83152.3|83127.3|83152.2|83127.2|83152.9|83127.9|83151|83126|33
1621925270000|2021-05-25 06:47:50|82888.8|82863.8|82871.4|82846.4|82889|82864|82871.1|82846.1|59
1621904220000|2021-05-25 00:57:00|83152.7|83127.7|83152.8|83127.8|83153.3|83128.3|83151.2|83126.2|23
1621925280000|2021-05-25 06:48:00|82872.5|82847.5|82875.2|82850.2|82878.7|82853.7|82872.5|82847.5|55
1621904230000|2021-05-25 00:57:10|83152.7|83127.7|83153.7|83128.7|83153.7|83128.7|83152.6|83127.6|15
1621925290000|2021-05-25 06:48:10|82874.4|82849.4|82878|82853|82882.4|82857.4|82874.4|82849.4|52
1621904240000|2021-05-25 00:57:20|83153.8|83128.8|83149.5|83124.5|83153.8|83128.8|83149.5|83124.5|23
1621925300000|2021-05-25 06:48:20|82878.2|82853.2|82875.1|82850.1|82878.5|82853.5|82873.6|82848.6|51
1621925310000|2021-05-25 06:48:30|82874.9|82849.9|82880.7|82855.7|82881.2|82856.2|82873.2|82848.2|44
1621904250000|2021-05-25 00:57:30|83149.4|83124.4|83147.7|83122.7|83162.3|83124.4|83146.5|83112.3|33
1621925320000|2021-05-25 06:48:40|82880.1|82855.1|82878.9|82853.9|82880.8|82855.8|82874.4|82849.4|48
1621904260000|2021-05-25 00:57:40|83147.3|83122.3|83144.7|83119.7|83147.3|83122.3|83143.3|83118.3|32
1621925330000|2021-05-25 06:48:50|82879|82854|82874.8|82849.8|82880.3|82855.3|82874.4|82849.4|35
1621925340000|2021-05-25 06:49:00|82875.4|82850.4|82875.8|82850.8|82877.2|82852.2|82871.8|82846.8|47
1621904270000|2021-05-25 00:57:50|83144.8|83119.8|83145.7|83120.7|83145.7|83120.7|83142.9|83117.9|23
1621925350000|2021-05-25 06:49:10|82876.4|82851.4|82869.2|82844.2|82877.5|82852.5|82866.1|82841.1|44
1621904280000|2021-05-25 00:58:00|83145.3|83120.3|83147.8|83122.8|83147.8|83122.8|83145.3|83120.3|30
1621925360000|2021-05-25 06:49:20|82869.5|82844.5|82892.4|82867.4|82893.6|82868.6|82867.4|82842.4|57
1621904290000|2021-05-25 00:58:10|83147.6|83122.6|83148.3|83123.3|83148.3|83123.3|83147.3|83122.3|17
1621925370000|2021-05-25 06:49:30|82892.6|82867.6|82880.6|82855.6|82893.3|82868.3|82879.7|82854.7|61
1621904300000|2021-05-25 00:58:20|83147.9|83122.9|83150.3|83125.3|83150.7|83125.7|83147.9|83122.9|35
1621925380000|2021-05-25 06:49:40|82880.4|82855.4|82892.5|82867.5|82897.6|82872.6|82873.9|82848.9|71
1621925390000|2021-05-25 06:49:50|82893.5|82868.5|82885.7|82860.7|82893.7|82868.7|82885|82860|57
1621904310000|2021-05-25 00:58:30|83150.2|83125.2|83149.8|83124.8|83150.3|83125.3|83148|83123|31
1621925400000|2021-05-25 06:50:00|82885.9|82860.9|82881.3|82856.3|82887.4|82862.4|82881|82856|56
1621904320000|2021-05-25 00:58:40|83150|83125|83148.6|83123.6|83150.4|83125.4|83148.6|83123.6|28
1621904330000|2021-05-25 00:58:50|83148.7|83123.7|83148|83123|83148.9|83123.9|83147.7|83122.7|19
1621925410000|2021-05-25 06:50:10|82881.4|82856.4|82884.1|82859.1|82884.1|82859.1|82880.7|82855.7|47
1621904340000|2021-05-25 00:59:00|83148.9|83123.9|83148.9|83123.9|83149.6|83124.6|83148.7|83123.7|30
1621925420000|2021-05-25 06:50:20|82885|82860|82905.8|82880.8|82905.9|82880.9|82882.3|82857.3|50
1621904350000|2021-05-25 00:59:10|83148.8|83123.8|83148.5|83123.5|83149|83124|83148.1|83123.1|25
1621925430000|2021-05-25 06:50:30|82905.5|82880.5|82894.5|82869.5|82905.5|82880.5|82893.7|82868.7|46
1621904360000|2021-05-25 00:59:20|83148.3|83123.3|83143|83118|83148.3|83123.3|83142.7|83117.7|35
1621904370000|2021-05-25 00:59:30|83143.1|83118.1|83142.1|83117.1|83144.2|83119.2|83141.3|83116.3|22
1621925440000|2021-05-25 06:50:40|82894.8|82869.8|82894.9|82869.9|82895.4|82870.4|82892.8|82867.8|48
1621904380000|2021-05-25 00:59:40|83142|83117|83140.8|83115.8|83142.3|83117.3|83140.7|83115.7|26
1621925450000|2021-05-25 06:50:50|82894.8|82869.8|82893.1|82868.1|82896.4|82871.4|82891.5|82866.5|45
1621904390000|2021-05-25 00:59:50|83141.1|83116.1|83140.9|83115.9|83141.8|83116.8|83139.7|83114.7|46
1621904400000|2021-05-25 01:00:00|83141|83116|83141.1|83116.1|83143.3|83118.3|83139.1|83114.1|57
1621925460000|2021-05-25 06:51:00|82892.2|82867.2|82884.6|82859.6|82893.2|82868.2|82881.7|82856.7|47
1621904410000|2021-05-25 01:00:10|83141.3|83116.3|83142.1|83117.1|83144.6|83119.6|83139.8|83114.8|46
1621925470000|2021-05-25 06:51:10|82884.4|82859.4|82884|82859|82884.7|82859.7|82883.3|82858.3|41
1621904420000|2021-05-25 01:00:20|83141.8|83116.8|83142.1|83117.1|83144.2|83119.2|83141.2|83116.2|45
1621925480000|2021-05-25 06:51:20|82884.2|82859.2|82888|82863|82888|82863|82879.1|82854.1|36
1621904430000|2021-05-25 01:00:30|83141.9|83116.9|83142.5|83117.5|83143.9|83118.9|83141.6|83116.6|44
1621904440000|2021-05-25 01:00:40|83142.6|83117.6|83132.9|83107.9|83142.6|83117.6|83132.9|83107.9|53
1621925490000|2021-05-25 06:51:30|82885.2|82860.2|82882.2|82857.2|82891|82866|82880.6|82855.6|49
1621904450000|2021-05-25 01:00:50|83133.1|83108.1|83131.7|83106.7|83133.5|83108.5|83131.2|83106.2|46
1621925500000|2021-05-25 06:51:40|82882.8|82857.8|82890.1|82865.1|82890.2|82865.2|82879.1|82854.1|46
1621904460000|2021-05-25 01:01:00|83130.6|83105.6|83132.5|83107.5|83133.2|83108.2|83130.1|83105.1|29
1621904470000|2021-05-25 01:01:10|83133.4|83108.4|83134.6|83109.6|83135.4|83110.4|83133.3|83108.3|36
1621925510000|2021-05-25 06:51:50|82890|82865|82892|82867|82893.5|82868.5|82887.9|82862.9|44
1621904480000|2021-05-25 01:01:20|83135.3|83110.3|83138.6|83113.6|83139.4|83114.4|83134.5|83109.5|38
1621925520000|2021-05-25 06:52:00|82892.1|82867.1|82892.6|82867.6|82899.4|82874.4|82892.1|82867.1|45
1621904490000|2021-05-25 01:01:30|83138.7|83113.7|83136.8|83111.8|83139.3|83114.3|83136.3|83111.3|41
1621925530000|2021-05-25 06:52:10|82892.8|82867.8|82875.5|82850.5|82897.5|82872.5|82874.3|82849.3|51
1621904500000|2021-05-25 01:01:40|83136.6|83111.6|83128.5|83103.5|83137.5|83112.5|83127.5|83102.5|45
1621904510000|2021-05-25 01:01:50|83128.4|83103.4|83128.8|83103.8|83129|83104|83121.4|83096.4|44
1621925540000|2021-05-25 06:52:20|82876.4|82851.4|82883|82858|82885.8|82860.8|82876.2|82851.2|50
1621904520000|2021-05-25 01:02:00|83128.3|83103.3|83128.5|83103.5|83131.9|83106.9|83127.7|83102.7|60
1621925550000|2021-05-25 06:52:30|82883.8|82858.8|82887.2|82862.2|82889.6|82864.6|82883.5|82858.5|38
1621904530000|2021-05-25 01:02:10|83128.3|83103.3|83128|83103|83142.3|83104.2|83126.3|83089.7|46
1621925560000|2021-05-25 06:52:40|82887.3|82862.3|82885.8|82860.8|82887.5|82862.5|82884.9|82859.9|46
1621904540000|2021-05-25 01:02:20|83127.9|83102.9|83125.1|83075.1|83133.5|83103|83125.1|83075.1|27
1621904550000|2021-05-25 01:02:30|83122.5|83072.5|83117.3|83067.3|83128.6|83078.6|83117.3|83067.3|56
1621925570000|2021-05-25 06:52:50|82885.5|82860.5|82887.5|82862.5|82887.8|82862.8|82884|82859|36
1621904560000|2021-05-25 01:02:40|83115.1|83065.1|83107.7|83057.7|83115.1|83065.1|83103.5|83053.5|50
1621925580000|2021-05-25 06:53:00|82887|82862|82879.8|82854.8|82889.2|82864.2|82876.5|82851.5|52
1621904570000|2021-05-25 01:02:50|83107.8|83057.8|83106.7|83056.7|83108.4|83058.4|83103|83053|33
1621904580000|2021-05-25 01:03:00|83107.1|83057.1|83099.1|83049.1|83107.2|83057.2|83099|83049|35
1621925590000|2021-05-25 06:53:10|82880.1|82855.1|82886.1|82861.1|82887.7|82862.7|82879.6|82854.6|54
1621904590000|2021-05-25 01:03:10|83100|83050|83110.8|83060.8|83112.5|83062.5|83100|83050|63
1621925600000|2021-05-25 06:53:20|82885.9|82860.9|82875.7|82850.7|82893.7|82868.7|82873|82848|58
1621904600000|2021-05-25 01:03:20|83110.9|83060.9|83111.1|83061.1|83112.9|83062.9|83108.3|83058.3|49
1621925610000|2021-05-25 06:53:30|82875.2|82850.2|82869.9|82844.9|82875.3|82850.3|82863.9|82838.9|55
1621904610000|2021-05-25 01:03:30|83111|83061|83109.4|83059.4|83111.4|83061.4|83104.2|83054.2|53
1621925620000|2021-05-25 06:53:40|82873.5|82848.5|82868.3|82843.3|82875.8|82850.8|82868.3|82843.3|45
1621925630000|2021-05-25 06:53:50|82869.1|82844.1|82878.8|82853.8|82878.9|82853.9|82868.8|82843.8|56
1621904620000|2021-05-25 01:03:40|83109.9|83059.9|83112|83062|83114|83064|83108.3|83058.3|51
1621925640000|2021-05-25 06:54:00|82878.3|82853.3|82878.4|82853.4|82884.2|82859.2|82877.1|82852.1|50
1621904630000|2021-05-25 01:03:50|83112.4|83062.4|83112.4|83062.4|83114.2|83064.2|83111.8|83061.8|43
1621904640000|2021-05-25 01:04:00|83112.5|83062.5|83117.1|83067.1|83121.2|83071.2|83112|83062|39
1621925650000|2021-05-25 06:54:10|82880|82855|82880.2|82855.2|82881.9|82856.9|82877.1|82852.1|46
1621904650000|2021-05-25 01:04:10|83115.7|83065.7|83113|83063|83117.7|83067.7|83106.4|83056.4|50
1621925660000|2021-05-25 06:54:20|82880|82855|82882.7|82857.7|82885.1|82860.1|82877.7|82852.7|46
1621904660000|2021-05-25 01:04:20|83110|83060|83108.2|83058.2|83111|83061|83104.9|83054.9|41
1621925670000|2021-05-25 06:54:30|82882.8|82857.8|82883.9|82858.9|82886.4|82861.4|82882.4|82857.4|39
1621904670000|2021-05-25 01:04:30|83108.4|83058.4|83103.8|83053.8|83108.4|83058.4|83103.8|83053.8|46
1621904680000|2021-05-25 01:04:40|83103.7|83053.7|83110.1|83060.1|83114.8|83070.4|83095.4|83051|43
1621925680000|2021-05-25 06:54:40|82885.2|82860.2|82879.7|82854.7|82885.8|82860.8|82879.2|82854.2|45
1621904690000|2021-05-25 01:04:50|83109.7|83059.7|83109.6|83059.6|83112.4|83062.4|83107|83057|55
1621925690000|2021-05-25 06:54:50|82880.8|82855.8|82879.5|82854.5|82882|82857|82877.3|82852.3|39
1621904700000|2021-05-25 01:05:00|83108.7|83058.7|83108.2|83058.2|83112.1|83062.1|83107.5|83057.5|50
1621904710000|2021-05-25 01:05:10|83109.9|83059.9|83106.8|83056.8|83111.5|83061.5|83105.2|83055.2|60
1621925700000|2021-05-25 06:55:00|82879.8|82854.8|82885.7|82860.7|82886.3|82861.3|82879.8|82854.8|53
1621904720000|2021-05-25 01:05:20|83104.7|83054.7|83104.6|83054.6|83109.7|83059.7|83103.9|83053.9|33
1621925710000|2021-05-25 06:55:10|82885.8|82860.8|82883.4|82858.4|82887|82862|82881.4|82856.4|56
1621904730000|2021-05-25 01:05:30|83104.8|83054.8|83101.1|83051.1|83107|83057|83098.3|83048.3|41
1621925720000|2021-05-25 06:55:20|82883.8|82858.8|82888.1|82863.1|82888.9|82863.9|82883.6|82858.6|61
1621904740000|2021-05-25 01:05:40|83101|83051|83107.9|83057.9|83111.4|83061.4|83101|83051|32
1621904750000|2021-05-25 01:05:50|83107.1|83057.1|83102|83052|83111.3|83061.3|83101.3|83051.3|35
1621925730000|2021-05-25 06:55:30|82888.6|82863.6|82891.4|82866.4|82891.6|82866.6|82887.4|82862.4|39
1621904760000|2021-05-25 01:06:00|83103.9|83053.9|83103.4|83053.4|83107|83057|83100.7|83050.7|45
1621925740000|2021-05-25 06:55:40|82890.9|82865.9|82904.8|82879.8|82904.8|82879.8|82890|82865|56
1621904770000|2021-05-25 01:06:10|83104.2|83054.2|83106.4|83056.4|83107.9|83057.9|83103.3|83053.3|38
1621904780000|2021-05-25 01:06:20|83105.6|83055.6|83110.2|83060.2|83112.8|83062.8|83105|83055|58
1621925750000|2021-05-25 06:55:50|82905|82880|82899.6|82874.6|82905|82880|82899.4|82874.4|42
1621904790000|2021-05-25 01:06:30|83109|83059|83111.5|83061.5|83116.2|83066.2|83109|83059|53
1621925760000|2021-05-25 06:56:00|82900.2|82875.2|82906|82881|82909.4|82884.4|82893.6|82868.6|59
1621904800000|2021-05-25 01:06:40|83113.8|83063.8|83114.8|83064.8|83115|83065|83111.6|83061.6|48
1621904810000|2021-05-25 01:06:50|83114.1|83064.1|83113.4|83063.4|83115.3|83065.3|83112|83062|41
1621925770000|2021-05-25 06:56:10|82906.7|82881.7|82910.4|82885.4|82910.9|82885.9|82906.6|82881.6|60
1621904820000|2021-05-25 01:07:00|83113.5|83063.5|83123.9|83073.9|83125.3|83075.3|83113.4|83063.4|49
1621925780000|2021-05-25 06:56:20|82910.8|82885.8|82908.4|82883.4|82911|82886|82900.2|82875.2|61
1621904830000|2021-05-25 01:07:10|83121.1|83071.1|83121.6|83071.6|83127.6|83077.6|83120|83070|24
1621925790000|2021-05-25 06:56:30|82908.8|82883.8|82888.8|82863.8|82908.8|82883.8|82882.5|82857.5|70
1621904840000|2021-05-25 01:07:20|83121.7|83071.7|83124|83074|83124.3|83074.3|83118.8|83068.8|38
1621904850000|2021-05-25 01:07:30|83124.8|83074.8|83123.3|83073.3|83125.2|83075.2|83122.6|83072.6|26
1621925800000|2021-05-25 06:56:40|82890.2|82865.2|82885.9|82860.9|82893.2|82868.2|82883|82858|67
1621904860000|2021-05-25 01:07:40|83123|83073|83125.1|83075.1|83126|83076|83120.4|83070.4|41
1621925810000|2021-05-25 06:56:50|82885.6|82860.6|82878.8|82853.8|82888|82863|82878.1|82853.1|59
1621904870000|2021-05-25 01:07:50|83122.5|83072.5|83128.3|83078.3|83128.3|83078.3|83121.4|83071.4|50
1621925820000|2021-05-25 06:57:00|82879|82854|82867.7|82842.7|82879.9|82854.9|82866.5|82841.5|64
1621904880000|2021-05-25 01:08:00|83128.1|83078.1|83126|83076|83129|83079|83123.7|83073.7|47
1621904890000|2021-05-25 01:08:10|83124.3|83074.3|83124.6|83074.6|83125.7|83075.7|83122.8|83072.8|39
1621925830000|2021-05-25 06:57:10|82868.3|82843.3|82875.6|82850.6|82877.7|82852.7|82866.9|82841.9|59
1621904900000|2021-05-25 01:08:20|83124.9|83074.9|83119.2|83069.2|83125|83075|83118.4|83068.4|35
1621925840000|2021-05-25 06:57:20|82876.6|82851.6|82869.4|82844.4|82877.7|82852.7|82865.7|82840.7|54
1621904910000|2021-05-25 01:08:30|83119.1|83069.1|83116.3|83066.3|83119.3|83069.3|83115.2|83065.2|45
1621925850000|2021-05-25 06:57:30|82870|82845|82866.3|82841.3|82872.5|82847.5|82858.7|82833.7|60
1621904920000|2021-05-25 01:08:40|83116|83066|83117.9|83067.9|83120.2|83070.2|83114.3|83064.3|30
1621904930000|2021-05-25 01:08:50|83118.2|83068.2|83119.6|83069.6|83119.6|83069.6|83116.5|83066.5|23
1621925860000|2021-05-25 06:57:40|82868.1|82843.1|82850|82825|82868.3|82843.3|82848.8|82823.8|56
1621904940000|2021-05-25 01:09:00|83118.1|83068.1|83125.9|83075.9|83125.9|83075.9|83118.1|83068.1|39
1621925870000|2021-05-25 06:57:50|82850.1|82825.1|82847.8|82822.8|82850.7|82825.7|82842.2|82817.2|60
1621904950000|2021-05-25 01:09:10|83125.6|83075.6|83122.4|83072.4|83130.7|83080.7|83121.4|83071.4|52
1621904960000|2021-05-25 01:09:20|83122.5|83072.5|83119.6|83069.6|83124.6|83074.6|83119.6|83069.6|56
1621925880000|2021-05-25 06:58:00|82847.5|82822.5|82839.8|82814.8|82849.1|82824.1|82839.5|82814.5|61
1621904970000|2021-05-25 01:09:30|83119.2|83069.2|83120.7|83070.7|83121.8|83071.8|83119.2|83069.2|29
1621925890000|2021-05-25 06:58:10|82840|82815|82832.5|82807.5|82840.7|82815.7|82832|82807|54
1621904980000|2021-05-25 01:09:40|83120.4|83070.4|83122.3|83072.3|83129.5|83079.5|83120.4|83070.4|44
1621904990000|2021-05-25 01:09:50|83122.4|83072.4|83117.1|83067.1|83122.4|83072.4|83117.1|83067.1|25
1621925900000|2021-05-25 06:58:20|82832|82807|82803.7|82778.7|82832|82807|82801.3|82776.3|65
1621905000000|2021-05-25 01:10:00|83116.7|83066.7|83118.3|83068.3|83121.6|83071.6|83115.3|83065.3|47
1621925910000|2021-05-25 06:58:30|82806.1|82781.1|82806.8|82781.8|82812.1|82787.1|82801.9|82776.9|66
1621905010000|2021-05-25 01:10:10|83118.4|83068.4|83112|83062|83119.1|83069.1|83112|83062|42
1621905020000|2021-05-25 01:10:20|83111.2|83061.2|83114.5|83064.5|83120.1|83070.1|83111.2|83061.2|39
1621925920000|2021-05-25 06:58:40|82807|82782|82797.2|82772.2|82807.5|82782.5|82796.7|82771.7|67
1621905030000|2021-05-25 01:10:30|83115.5|83065.5|83113.5|83063.5|83118.6|83068.6|83111.5|83061.5|58
1621925930000|2021-05-25 06:58:50|82796.7|82771.7|82808.8|82783.8|82811.8|82786.8|82794.6|82769.6|53
1621905040000|2021-05-25 01:10:40|83115.5|83065.5|83118.1|83068.1|83119|83069|83113.4|83063.4|55
1621905050000|2021-05-25 01:10:50|83118.2|83068.2|83117.2|83067.2|83122.1|83072.1|83116.2|83066.2|55
1621925940000|2021-05-25 06:59:00|82811.1|82786.1|82813.9|82788.9|82819.6|82794.6|82810.2|82785.2|60
1621905060000|2021-05-25 01:11:00|83117.5|83067.5|83111.3|83061.3|83121.7|83071.7|83108.9|83058.9|46
1621925950000|2021-05-25 06:59:10|82811.9|82786.9|82808.8|82783.8|82819.1|82794.1|82808.8|82783.8|56
1621905070000|2021-05-25 01:11:10|83111|83061|83114.8|83064.8|83114.8|83064.8|83108.8|83058.8|37
1621925960000|2021-05-25 06:59:20|82809.7|82784.7|82817.1|82792.1|82817.5|82792.5|82805|82780|55
1621925970000|2021-05-25 06:59:30|82817.5|82792.5|82820.9|82795.9|82821.1|82796.1|82812.8|82787.8|61
1621905080000|2021-05-25 01:11:20|83113.7|83063.7|83109.1|83059.1|83116.8|83066.8|83108.4|83058.4|40
1621925980000|2021-05-25 06:59:40|82820.1|82795.1|82819.4|82794.4|82823.6|82798.6|82804.5|82779.5|68
1621925990000|2021-05-25 06:59:50|82819.2|82794.2|82821.5|82796.5|82822.3|82797.3|82818.1|82793.1|62
1621905090000|2021-05-25 01:11:30|83109.6|83059.6|83111.6|83061.6|83112.7|83062.7|83106.9|83056.9|49
1621926000000|2021-05-25 07:00:00|82821.3|82796.3|82797.8|82772.8|82821.3|82796.3|82797.5|82772.5|68
1621905100000|2021-05-25 01:11:40|83111.9|83061.9|83110.6|83060.6|83111.9|83061.9|83108.8|83058.8|28
1621905110000|2021-05-25 01:11:50|83110.3|83060.3|83109.3|83059.3|83110.9|83060.9|83108.2|83058.2|24
1621926010000|2021-05-25 07:00:10|82797.3|82772.3|82796.9|82771.9|82799.2|82774.2|82782.7|82757.7|72
1621905120000|2021-05-25 01:12:00|83109.2|83059.2|83106.8|83056.8|83112.1|83062.1|83106.8|83056.8|45
1621926020000|2021-05-25 07:00:20|82798.6|82773.6|82810.7|82785.7|82811.6|82786.6|82796.7|82771.7|53
1621905130000|2021-05-25 01:12:10|83107.1|83057.1|83111.1|83061.1|83115.4|83065.4|83091|83041|59
1621926030000|2021-05-25 07:00:30|82813.8|82788.8|82819.5|82794.5|82823.9|82798.9|82813.8|82788.8|63
1621905140000|2021-05-25 01:12:20|83112.8|83062.8|83120.6|83070.6|83121.1|83071.1|83109.2|83059.2|64
1621905150000|2021-05-25 01:12:30|83120|83070|83111.8|83061.8|83120.9|83070.9|83111.7|83061.7|52
1621926040000|2021-05-25 07:00:40|82820.1|82795.1|82825.7|82800.7|82826.4|82801.4|82807.2|82782.2|60
1621905160000|2021-05-25 01:12:40|83111.6|83061.6|83107.8|83057.8|83113.1|83063.1|83107.7|83057.7|49
1621926050000|2021-05-25 07:00:50|82825.2|82800.2|82817.6|82792.6|82828.3|82803.3|82815.6|82790.6|60
1621905170000|2021-05-25 01:12:50|83107.9|83057.9|83109.6|83059.6|83113.1|83063.1|83105.6|83055.6|51
1621905180000|2021-05-25 01:13:00|83109.7|83059.7|83105.1|83055.1|83110.4|83060.4|83104.7|83054.7|40
1621926060000|2021-05-25 07:01:00|82817.3|82792.3|82813.1|82788.1|82820.9|82795.9|82813.1|82788.1|64
1621905190000|2021-05-25 01:13:10|83105.7|83055.7|83105.5|83055.5|83109.3|83059.3|83101.9|83051.9|55
1621926070000|2021-05-25 07:01:10|82811.8|82786.8|82819.1|82794.1|82820.8|82795.8|82811.5|82786.5|58
1621905200000|2021-05-25 01:13:20|83107.2|83057.2|83098.5|83048.5|83108.5|83058.5|83097|83047|61
1621926080000|2021-05-25 07:01:20|82819.3|82794.3|82821.1|82796.1|82822.8|82797.8|82818.5|82793.5|43
1621905210000|2021-05-25 01:13:30|83100.5|83050.5|83101.6|83051.6|83105.9|83055.9|83098.3|83048.3|70
1621905220000|2021-05-25 01:13:40|83101.7|83051.7|83102.7|83052.7|83103.8|83053.8|83095.9|83045.9|62
1621926090000|2021-05-25 07:01:30|82820.8|82795.8|82807.7|82782.7|82820.8|82795.8|82807.1|82782.1|51
1621905230000|2021-05-25 01:13:50|83103.6|83053.6|83102.6|83052.6|83106.1|83056.1|83100.6|83050.6|43
1621926100000|2021-05-25 07:01:40|82808.5|82783.5|82819.8|82794.8|82821.2|82796.2|82808.3|82783.3|46
1621905240000|2021-05-25 01:14:00|83102.5|83052.5|83097.8|83047.8|83103.6|83053.6|83097.7|83047.7|45
1621905250000|2021-05-25 01:14:10|83098|83048|83098.1|83048.1|83099.9|83049.9|83094.1|83044.1|30
1621926110000|2021-05-25 07:01:50|82820.1|82795.1|82825.9|82800.9|82826.7|82801.7|82819.2|82794.2|60
1621905260000|2021-05-25 01:14:20|83097.1|83047.1|83097.1|83047.1|83101.1|83051.1|83096.1|83046.1|37
1621926120000|2021-05-25 07:02:00|82826.9|82801.9|82826.4|82801.4|82831.1|82806.1|82820.3|82795.3|67
1621905270000|2021-05-25 01:14:30|83101.1|83051.1|83098.9|83048.9|83103.3|83053.3|83098.1|83048.1|44
1621926130000|2021-05-25 07:02:10|82827.7|82802.7|82825.4|82800.4|82835.3|82810.3|82823.3|82798.3|54
1621905280000|2021-05-25 01:14:40|83099|83049|83103.7|83053.7|83106.7|83059.3|83084.2|83046|45
1621905290000|2021-05-25 01:14:50|83103.8|83053.8|83096.8|83046.8|83105.1|83055.1|83096.6|83046.6|60
1621926140000|2021-05-25 07:02:20|82825.8|82800.8|82798.4|82773.4|82826.1|82801.1|82798.4|82773.4|63
1621905300000|2021-05-25 01:15:00|83097.4|83047.4|83100.1|83050.1|83103.2|83053.2|83096.8|83046.8|76
1621926150000|2021-05-25 07:02:30|82798|82773|82808.2|82783.2|82811.1|82786.1|82797.2|82772.2|64
1621905310000|2021-05-25 01:15:10|83099.9|83049.9|83098.2|83048.2|83099.9|83049.9|83093|83043|55
1621926160000|2021-05-25 07:02:40|82808.6|82783.6|82810.1|82785.1|82811.3|82786.3|82808|82783|45
1621905320000|2021-05-25 01:15:20|83099.6|83049.6|83092.6|83042.6|83100.9|83050.9|83092.1|83042.1|51
1621905330000|2021-05-25 01:15:30|83093.7|83043.7|83098.6|83048.6|83098.8|83048.8|83090.9|83040.9|49
1621926170000|2021-05-25 07:02:50|82809.7|82784.7|82815.8|82790.8|82816.1|82791.1|82808|82783|56
1621905340000|2021-05-25 01:15:40|83096|83046|83101.2|83051.2|83101.2|83051.2|83091.3|83041.3|61
1621926180000|2021-05-25 07:03:00|82815.6|82790.6|82813.9|82788.9|82816.6|82791.6|82801.4|82776.4|65
1621905350000|2021-05-25 01:15:50|83097.7|83047.7|83098.1|83048.1|83101.5|83051.5|83095.7|83045.7|45
1621926190000|2021-05-25 07:03:10|82813.2|82788.2|82811.1|82786.1|82816.4|82791.4|82811.1|82786.1|61
1621905360000|2021-05-25 01:16:00|83099.1|83049.1|83097.7|83047.7|83100.6|83050.6|83093|83043|52
1621905370000|2021-05-25 01:16:10|83099.3|83049.3|83101.7|83051.7|83105.9|83055.9|83099.3|83049.3|39
1621926200000|2021-05-25 07:03:20|82811|82786|82812|82787|82813.4|82788.4|82807.9|82782.9|55
1621905380000|2021-05-25 01:16:20|83104.5|83054.5|83100.4|83050.4|83110.4|83060.4|83099.9|83049.9|61
1621926210000|2021-05-25 07:03:30|82811.7|82786.7|82812.3|82787.3|82812.7|82787.7|82811.6|82786.6|36
1621905390000|2021-05-25 01:16:30|83100.6|83050.6|83103.8|83053.8|83107.5|83057.5|83098.5|83048.5|50
1621926220000|2021-05-25 07:03:40|82812.5|82787.5|82806.3|82781.3|82812.5|82787.5|82805.6|82780.6|55
1621926230000|2021-05-25 07:03:50|82805.8|82780.8|82803|82778|82805.8|82780.8|82797.7|82772.7|59
1621905400000|2021-05-25 01:16:40|83105.1|83055.1|83099.7|83049.7|83105.3|83055.3|83098.7|83048.7|41
1621926240000|2021-05-25 07:04:00|82803.2|82778.2|82806.1|82781.1|82806.4|82781.4|82802.3|82777.3|54
1621905410000|2021-05-25 01:16:50|83099.8|83049.8|83099.9|83049.9|83103.4|83053.4|83097.7|83047.7|35
1621926250000|2021-05-25 07:04:10|82805.9|82780.9|82806.3|82781.3|82811|82786|82805.1|82780.1|58
1621905420000|2021-05-25 01:17:00|83100.2|83050.2|83101.8|83051.8|83101.8|83051.8|83097|83047|44
1621926260000|2021-05-25 07:04:20|82806.1|82781.1|82801.7|82776.7|82810.6|82785.6|82797.2|82772.2|62
1621905430000|2021-05-25 01:17:10|83097.2|83047.2|83095.9|83045.9|83103.2|83053.2|83095.8|83045.8|35
1621905440000|2021-05-25 01:17:20|83095.6|83045.6|83099|83049|83099|83057.8|83081.4|83042.9|52
1621926270000|2021-05-25 07:04:30|82802.7|82777.7|82782.5|82757.5|82802.7|82777.7|82769.7|82744.7|68
1621905450000|2021-05-25 01:17:30|83099.1|83049.1|83094.7|83044.7|83100.4|83050.4|83094.1|83044.1|49
1621926280000|2021-05-25 07:04:40|82783.2|82758.2|82782.9|82757.9|82788.2|82763.2|82782.6|82757.6|74
1621905460000|2021-05-25 01:17:40|83094.6|83044.6|83095.1|83045.1|83095.7|83045.7|83094.5|83044.5|37
1621905470000|2021-05-25 01:17:50|83094.8|83044.8|83081.8|83056.8|83095.6|83056.8|83080.5|83041.2|44
1621926290000|2021-05-25 07:04:50|82783|82758|82775.7|82750.7|82785|82760|82774.7|82749.7|72
1621905480000|2021-05-25 01:18:00|83081.6|83056.6|83093.1|83043.1|83096.5|83056.6|83078.3|83041.8|52
1621926300000|2021-05-25 07:05:00|82774.4|82749.4|82771.5|82746.5|82780.6|82755.6|82766.9|82741.9|75
1621905490000|2021-05-25 01:18:10|83093.4|83043.4|83093.2|83043.2|83094.8|83044.8|83093.1|83043.1|49
1621905500000|2021-05-25 01:18:20|83093.3|83043.3|83091.9|83041.9|83094.7|83044.7|83090.7|83040.7|38
1621926310000|2021-05-25 07:05:10|82771.1|82746.1|82765.7|82740.7|82775.1|82750.1|82765.4|82740.4|66
1621905510000|2021-05-25 01:18:30|83092.3|83042.3|83093.2|83043.2|83100.9|83058.2|83079.8|83040.2|43
1621926320000|2021-05-25 07:05:20|82766.8|82741.8|82763.8|82738.8|82767.4|82742.4|82760.6|82735.6|68
1621905520000|2021-05-25 01:18:40|83095.4|83045.4|83078.7|83053.7|83095.4|83054.2|83078.7|83038.7|42
1621926330000|2021-05-25 07:05:30|82764.3|82739.3|82772.5|82747.5|82777.8|82752.8|82764.2|82739.2|64
1621905530000|2021-05-25 01:18:50|83078.9|83053.9|83077.3|83052.3|83095.1|83055.6|83077.3|83039.8|38
1621905540000|2021-05-25 01:19:00|83077.2|83052.2|83093.7|83043.7|83095.2|83052.2|83076|83038.4|42
1621926340000|2021-05-25 07:05:40|82772.6|82747.6|82766|82741|82776.2|82751.2|82764.4|82739.4|59
1621905550000|2021-05-25 01:19:10|83092.9|83042.9|83088.2|83038.2|83095.5|83056|83077|83038.2|53
1621926350000|2021-05-25 07:05:50|82764.9|82739.9|82772.7|82747.7|82775.5|82750.5|82762.9|82737.9|63
1621905560000|2021-05-25 01:19:20|83076.4|83051.4|83077.1|83052.1|83094.4|83053.2|83075|83040.9|50
1621926360000|2021-05-25 07:06:00|82771.4|82746.4|82777.3|82752.3|82779.1|82754.1|82769.9|82744.9|52
1621905570000|2021-05-25 01:19:30|83077|83052|83078.4|83053.4|83078.9|83053.9|83076.5|83051.5|28
1621905580000|2021-05-25 01:19:40|83079.1|83054.1|83076.6|83051.6|83079.1|83054.1|83076.6|83051.6|27
1621926370000|2021-05-25 07:06:10|82777.4|82752.4|82784.2|82759.2|82786|82761|82773.8|82748.8|53
1621905590000|2021-05-25 01:19:50|83077|83052|83089.9|83039.9|83092.2|83053.9|83076.9|83039.7|46
1621926380000|2021-05-25 07:06:20|82784.9|82759.9|82782.6|82757.6|82787.2|82762.2|82780.8|82755.8|63
1621905600000|2021-05-25 01:20:00|83089.8|83039.8|83083.5|83058.5|83095.7|83059.9|83081.1|83039.5|36
1621926390000|2021-05-25 07:06:30|82783|82758|82780.7|82755.7|82787.4|82762.4|82778.5|82753.5|49
1621905610000|2021-05-25 01:20:10|83083.7|83058.7|83079.9|83054.9|83083.7|83058.7|83079.3|83054.3|27
1621905620000|2021-05-25 01:20:20|83079.7|83054.7|83094.8|83044.8|83097.1|83056.2|83079.6|83041.3|31
1621926400000|2021-05-25 07:06:40|82779.9|82754.9|82774.6|82749.6|82782.4|82757.4|82773.5|82748.5|56
1621905630000|2021-05-25 01:20:30|83094.7|83044.7|83100.6|83050.6|83101|83060|83082.3|83044.7|40
1621926410000|2021-05-25 07:06:50|82773.8|82748.8|82778.6|82753.6|82778.7|82753.7|82772.7|82747.7|52
1621905640000|2021-05-25 01:20:40|83100.8|83050.8|83103|83053|83106.3|83056.3|83099.1|83049.1|61
1621926420000|2021-05-25 07:07:00|82778.5|82753.5|82779.5|82754.5|82779.9|82754.9|82767.9|82742.9|60
1621905650000|2021-05-25 01:20:50|83103.4|83053.4|83107.4|83057.4|83109.6|83059.6|83101.2|83051.2|60
1621905660000|2021-05-25 01:21:00|83112.9|83062.9|83112.8|83062.8|83117.9|83067.9|83111.9|83061.9|53
1621926430000|2021-05-25 07:07:10|82779.6|82754.6|82789.1|82764.1|82791.6|82766.6|82779.6|82754.6|58
1621905670000|2021-05-25 01:21:10|83112.6|83062.6|83110.8|83060.8|83114.1|83064.1|83108.9|83058.9|52
1621926440000|2021-05-25 07:07:20|82788.4|82763.4|82783.5|82758.5|82788.4|82763.4|82782.6|82757.6|48
1621905680000|2021-05-25 01:21:20|83110.7|83060.7|83108.9|83058.9|83112.1|83062.1|83108.7|83058.7|45
1621905690000|2021-05-25 01:21:30|83108.7|83058.7|83111|83061|83111.2|83061.2|83108.5|83058.5|38
1621926450000|2021-05-25 07:07:30|82783|82758|82780.4|82755.4|82783.6|82758.6|82777.9|82752.9|49
1621905700000|2021-05-25 01:21:40|83110.6|83060.6|83110.5|83060.5|83111.3|83061.3|83106.7|83056.7|30
1621926460000|2021-05-25 07:07:40|82780.3|82755.3|82784.3|82759.3|82789.8|82764.8|82778.2|82753.2|58
1621905710000|2021-05-25 01:21:50|83109.5|83059.5|83110.5|83060.5|83112.2|83062.2|83108|83058|43
1621926470000|2021-05-25 07:07:50|82784.4|82759.4|82767.3|82742.3|82784.5|82759.5|82766|82741|72
1621905720000|2021-05-25 01:22:00|83109.5|83059.5|83106.9|83056.9|83109.8|83070.4|83089.8|83052.5|65
1621905730000|2021-05-25 01:22:10|83105.2|83055.2|83106.9|83056.9|83107.1|83057.1|83104.9|83054.9|59
1621926480000|2021-05-25 07:08:00|82766.2|82741.2|82774.1|82749.1|82776.5|82751.5|82765.7|82740.7|58
1621905740000|2021-05-25 01:22:20|83106.4|83056.4|83106.6|83056.6|83107.2|83057.2|83103.7|83053.7|48
1621926490000|2021-05-25 07:08:10|82774|82749|82781.1|82756.1|82781.2|82756.2|82772.1|82747.1|63
1621905750000|2021-05-25 01:22:30|83106.7|83056.7|83106.6|83056.6|83110.2|83060.2|83104|83054|40
1621926500000|2021-05-25 07:08:20|82779.7|82754.7|82773.4|82748.4|82780.1|82755.1|82772.1|82747.1|67
1621905760000|2021-05-25 01:22:40|83107.2|83057.2|83105.6|83055.6|83107.2|83066.8|83090|83055.6|29
1621905770000|2021-05-25 01:22:50|83105.4|83055.4|83101.5|83051.5|83106.4|83056.4|83100.8|83050.8|43
1621926510000|2021-05-25 07:08:30|82773.6|82748.6|82779.7|82754.7|82781.6|82756.6|82772.5|82747.5|66
1621905780000|2021-05-25 01:23:00|83102.8|83052.8|83109.5|83059.5|83112.3|83062.3|83102|83052|44
1621926520000|2021-05-25 07:08:40|82781.4|82756.4|82790.9|82765.9|82797.7|82772.7|82780.8|82755.8|61
1621905790000|2021-05-25 01:23:10|83109.2|83059.2|83108.5|83058.5|83110.7|83060.7|83106.9|83056.9|49
1621926530000|2021-05-25 07:08:50|82791|82766|82798|82773|82800.9|82775.9|82791|82766|61
1621926540000|2021-05-25 07:09:00|82797.9|82772.9|82822.9|82797.9|82825.2|82800.2|82796.4|82771.4|68
1621905800000|2021-05-25 01:23:20|83108.4|83058.4|83108.5|83058.5|83109.5|83059.5|83107.6|83057.6|36
1621926550000|2021-05-25 07:09:10|82823.1|82798.1|82814.5|82789.5|82833.2|82808.2|82813.7|82788.7|61
1621905810000|2021-05-25 01:23:30|83109.1|83059.1|83093.2|83068.2|83109.2|83069.8|83090.7|83054.6|53
1621926560000|2021-05-25 07:09:20|82814.8|82789.8|82812.5|82787.5|82821.4|82796.4|82812.2|82787.2|63
1621905820000|2021-05-25 01:23:40|83093.4|83068.4|83090|83065|83104.3|83068.4|83088|83051.7|37
1621926570000|2021-05-25 07:09:30|82812.2|82787.2|82806.1|82781.1|82813.1|82788.1|82801.9|82776.9|63
1621905830000|2021-05-25 01:23:50|83091.9|83066.9|83092.7|83067.7|83093.2|83068.2|83088.5|83063.5|38
1621926580000|2021-05-25 07:09:40|82805.2|82780.2|82818.3|82793.3|82820.9|82795.9|82803.3|82778.3|64
1621926590000|2021-05-25 07:09:50|82818|82793|82822.2|82797.2|82822.2|82797.2|82816.2|82791.2|49
1621905840000|2021-05-25 01:24:00|83092.5|83067.5|83092.9|83067.9|83096.8|83071.8|83091|83066|36
1621926600000|2021-05-25 07:10:00|82822.1|82797.1|82822.3|82797.3|82824.8|82799.8|82821.5|82796.5|57
1621905850000|2021-05-25 01:24:10|83093.1|83068.1|83091.9|83066.9|83109.1|83071.7|83090.9|83058.3|36
1621905860000|2021-05-25 01:24:20|83094.5|83069.5|83103.4|83053.4|83103.4|83071.9|83088.8|83051.7|40
1621926610000|2021-05-25 07:10:10|82823.6|82798.6|82821.5|82796.5|82825.1|82800.1|82820.5|82795.5|63
1621926620000|2021-05-25 07:10:20|82821.1|82796.1|82814.2|82789.2|82824.7|82799.7|82808.7|82783.7|62
1621926630000|2021-05-25 07:10:30|82814.1|82789.1|82807.5|82782.5|82814.1|82789.1|82807.1|82782.1|49
1621905870000|2021-05-25 01:24:30|83102.9|83052.9|83096.8|83046.8|83103.9|83064.9|83082.9|83045.3|47
1621926640000|2021-05-25 07:10:40|82807.4|82782.4|82806.2|82781.2|82810.4|82785.4|82803.4|82778.4|57
1621905880000|2021-05-25 01:24:40|83097.2|83047.2|83082.6|83057.6|83098.1|83061.1|83082.5|83045.9|26
1621926650000|2021-05-25 07:10:50|82809.7|82784.7|82809.2|82784.2|82813|82788|82807.7|82782.7|47
1621905890000|2021-05-25 01:24:50|83084.2|83059.2|83086.8|83061.8|83097.1|83065.4|83083.1|83043.2|42
1621926660000|2021-05-25 07:11:00|82809.3|82784.3|82804.2|82779.2|82811.8|82786.8|82802.7|82777.7|58
1621905900000|2021-05-25 01:25:00|83087.2|83062.2|83101.8|83051.8|83101.8|83063.1|83083.3|83049.4|49
1621905910000|2021-05-25 01:25:10|83101.7|83051.7|83101.4|83051.4|83102.8|83052.8|83100.9|83050.9|33
1621926670000|2021-05-25 07:11:10|82803.4|82778.4|82800.7|82775.7|82804.2|82779.2|82796.1|82771.1|49
1621905920000|2021-05-25 01:25:20|83101.8|83051.8|83104|83054|83104.3|83066.1|83086.2|83051.8|33
1621926680000|2021-05-25 07:11:20|82801.1|82776.1|82798.5|82773.5|82801.5|82776.5|82797.5|82772.5|37
1621905930000|2021-05-25 01:25:30|83103.9|83053.9|83101.9|83051.9|83103.9|83053.9|83101.8|83051.8|25
1621926690000|2021-05-25 07:11:30|82798.4|82773.4|82794.7|82769.7|82798.4|82773.4|82794.3|82769.3|48
1621905940000|2021-05-25 01:25:40|83102|83052|83103.6|83053.6|83105.4|83063.5|83088.5|83052|22
1621905950000|2021-05-25 01:25:50|83103.3|83053.3|83089.8|83064.8|83106.8|83064.9|83088.8|83051.2|41
1621926700000|2021-05-25 07:11:40|82794.6|82769.6|82794.8|82769.8|82797.3|82772.3|82794|82769|40
1621905960000|2021-05-25 01:26:00|83089.9|83064.9|83104|83054|83104|83066.6|83089.9|83052|26
1621926710000|2021-05-25 07:11:50|82795|82770|82796.1|82771.1|82797.6|82772.6|82794.2|82769.2|57
1621905970000|2021-05-25 01:26:10|83089.1|83064.1|83086.8|83061.8|83107.6|83064.1|83085.6|83053.1|42
1621926720000|2021-05-25 07:12:00|82797|82772|82796.8|82771.8|82803.9|82778.9|82794.6|82769.6|61
1621905980000|2021-05-25 01:26:20|83086.2|83061.2|83086.5|83061.5|83087.5|83062.5|83084.8|83059.8|33
1621905990000|2021-05-25 01:26:30|83087|83062|83087.2|83062.2|83101.5|83065|83086.2|83048.4|43
1621926730000|2021-05-25 07:12:10|82796.5|82771.5|82799|82774|82799|82774|82795.7|82770.7|53
1621906000000|2021-05-25 01:26:40|83087.3|83062.3|83080|83055|83097.2|83062.3|83079.6|83044.8|56
1621926740000|2021-05-25 07:12:20|82798.2|82773.2|82804.5|82779.5|82804.6|82779.6|82798.1|82773.1|57
1621906010000|2021-05-25 01:26:50|83079.9|83054.9|83081.1|83056.1|83081.6|83056.6|83079.8|83054.8|31
1621926750000|2021-05-25 07:12:30|82804.2|82779.2|82813.6|82788.6|82816.2|82791.2|82802.9|82777.9|52
1621906020000|2021-05-25 01:27:00|83080.4|83055.4|83080.2|83055.2|83080.8|83055.8|83080|83055|28
1621906030000|2021-05-25 01:27:10|83080.1|83055.1|83082.4|83057.4|83084.7|83059.7|83080.1|83055.1|31
1621926760000|2021-05-25 07:12:40|82813.5|82788.5|82813.5|82788.5|82813.9|82788.9|82809|82784|40
1621906040000|2021-05-25 01:27:20|83082.2|83057.2|83084|83059|83084.2|83059.2|83082|83057|29
1621926770000|2021-05-25 07:12:50|82812.3|82787.3|82818.7|82793.7|82820.3|82795.3|82812.3|82787.3|58
1621906050000|2021-05-25 01:27:30|83084.1|83059.1|83096.7|83046.7|83100.2|83060.4|83083.6|83045|42
1621926780000|2021-05-25 07:13:00|82818|82793|82821.3|82796.3|82826.2|82801.2|82818|82793|64
1621906060000|2021-05-25 01:27:40|83099|83049|83085.9|83060.9|83099|83061.1|83082.9|83046.8|31
1621926790000|2021-05-25 07:13:10|82821.4|82796.4|82814.5|82789.5|82821.8|82796.8|82814.1|82789.1|49
1621906070000|2021-05-25 01:27:50|83085|83060|83101.7|83051.7|83102.2|83062.6|83085|83050.3|43
1621906080000|2021-05-25 01:28:00|83102.7|83052.7|83103.2|83053.2|83104|83054|83101.4|83051.4|35
1621926800000|2021-05-25 07:13:20|82814.4|82789.4|82820.1|82795.1|82822.6|82797.6|82813.7|82788.7|56
1621906090000|2021-05-25 01:28:10|83104.6|83054.6|83111.1|83086.1|83128.6|83086.1|83101.9|83051.9|35
1621926810000|2021-05-25 07:13:30|82818.7|82793.7|82819.4|82794.4|82824.4|82799.4|82818.3|82793.3|39
1621906100000|2021-05-25 01:28:20|83109.8|83084.8|83125.6|83075.6|83126.4|83086.3|83109.8|83074.6|38
1621926820000|2021-05-25 07:13:40|82817.7|82792.7|82814.8|82789.8|82818.5|82793.5|82814|82789|46
1621906110000|2021-05-25 01:28:30|83125.4|83075.4|83124.8|83074.8|83126.3|83076.3|83124.8|83074.8|22
1621906120000|2021-05-25 01:28:40|83124.9|83074.9|83127.2|83077.2|83127.8|83077.8|83124.9|83074.9|34
1621926830000|2021-05-25 07:13:50|82814.3|82789.3|82815.5|82790.5|82816.1|82791.1|82814.1|82789.1|37
1621906130000|2021-05-25 01:28:50|83127.1|83077.1|83125.9|83075.9|83127.2|83077.2|83125.5|83075.5|15
1621926840000|2021-05-25 07:14:00|82815.3|82790.3|82815.4|82790.4|82819.3|82794.3|82812.5|82787.5|51
1621906140000|2021-05-25 01:29:00|83125.2|83075.2|83129.5|83079.5|83130.8|83080.8|83124.8|83074.8|36
1621926850000|2021-05-25 07:14:10|82815.2|82790.2|82825.8|82800.8|82825.8|82800.8|82815.2|82790.2|42
1621906150000|2021-05-25 01:29:10|83129.2|83079.2|83130|83080|83131.5|83081.5|83128.2|83078.2|51
1621906160000|2021-05-25 01:29:20|83130.9|83080.9|83132.6|83082.6|83133.3|83083.3|83128.7|83078.7|41
1621926860000|2021-05-25 07:14:20|82827|82802|82825|82800|82829.1|82804.1|82823.1|82798.1|48
1621906170000|2021-05-25 01:29:30|83132.3|83082.3|83134.7|83084.7|83136.2|83086.2|83132.1|83082.1|29
1621926870000|2021-05-25 07:14:30|82825.3|82800.3|82817.4|82792.4|82825.3|82800.3|82816.6|82791.6|45
1621906180000|2021-05-25 01:29:40|83134.8|83084.8|83125.6|83100.6|83140.4|83102.5|83124.6|83084.2|41
1621906190000|2021-05-25 01:29:50|83125.2|83100.2|83136.1|83086.1|83138.9|83100.4|83123.6|83085.6|42
1621926880000|2021-05-25 07:14:40|82817.3|82792.3|82813.6|82788.6|82818.3|82793.3|82812.8|82787.8|37
1621906200000|2021-05-25 01:30:00|83135.5|83085.5|83135.6|83085.6|83136.8|83086.8|83133.1|83083.1|51
1621926890000|2021-05-25 07:14:50|82813.8|82788.8|82816.6|82791.6|82820.6|82795.6|82812.1|82787.1|38
1621906210000|2021-05-25 01:30:10|83134.6|83084.6|83128.5|83078.5|83135.9|83085.9|83128.3|83078.3|35
1621926900000|2021-05-25 07:15:00|82816.3|82791.3|82820.6|82795.6|82822.9|82797.9|82816.3|82791.3|46
1621906220000|2021-05-25 01:30:20|83128.4|83078.4|83123.2|83073.2|83130.3|83091.4|83115.7|83072.7|45
1621906230000|2021-05-25 01:30:30|83122.7|83072.7|83103.3|83053.3|83123|83073|83103.3|83053.3|68
1621926910000|2021-05-25 07:15:10|82821.5|82796.5|82824.6|82799.6|82825.4|82800.4|82819.3|82794.3|46
1621906240000|2021-05-25 01:30:40|83102.9|83052.9|83098.3|83073.3|83113.9|83073.9|83097.5|83052.9|62
1621926920000|2021-05-25 07:15:20|82823.2|82798.2|82822.2|82797.2|82825|82800|82821.2|82796.2|45
1621906250000|2021-05-25 01:30:50|83100.2|83075.2|83112.2|83062.2|83113|83075.2|83099.5|83060.6|39
1621926930000|2021-05-25 07:15:30|82822.1|82797.1|82826.3|82801.3|82826.5|82801.5|82821.8|82796.8|34
1621906260000|2021-05-25 01:31:00|83111.7|83061.7|83111.1|83061.1|83112.9|83062.9|83110.7|83060.7|41
1621906270000|2021-05-25 01:31:10|83110.7|83060.7|83111.7|83061.7|83113.4|83063.4|83110.2|83060.2|37
1621926940000|2021-05-25 07:15:40|82824.9|82799.9|82823.7|82798.7|82825.5|82800.5|82822.4|82797.4|41
1621906280000|2021-05-25 01:31:20|83112.3|83062.3|83118.1|83068.1|83120.1|83070.1|83110.4|83060.4|47
1621926950000|2021-05-25 07:15:50|82823.8|82798.8|82814.3|82789.3|82829.7|82804.7|82814.3|82789.3|60
1621906290000|2021-05-25 01:31:30|83118.5|83068.5|83111.5|83061.5|83125.6|83087.5|83109.3|83060.7|59
1621926960000|2021-05-25 07:16:00|82814|82789|82810.4|82785.4|82816.4|82791.4|82805.5|82780.5|63
1621906300000|2021-05-25 01:31:40|83111.1|83061.1|83114.1|83064.1|83114.1|83064.1|83110.4|83060.4|40
1621926970000|2021-05-25 07:16:10|82812.3|82787.3|82806.8|82781.8|82815|82790|82804.8|82779.8|54
1621906310000|2021-05-25 01:31:50|83114.2|83064.2|83112.6|83062.6|83117.2|83080.6|83102.6|83062.6|41
1621926980000|2021-05-25 07:16:20|82806.5|82781.5|82804.9|82779.9|82806.5|82781.5|82801.2|82776.2|49
1621906320000|2021-05-25 01:32:00|83112.3|83062.3|83108.4|83058.4|83112.3|83071.8|83094.9|83055.6|63
1621906330000|2021-05-25 01:32:10|83109|83059|83107.8|83057.8|83110|83060|83106.7|83056.7|51
1621926990000|2021-05-25 07:16:30|82805|82780|82800.4|82775.4|82805.9|82780.9|82796.9|82771.9|49
1621906340000|2021-05-25 01:32:20|83108.3|83058.3|83107.7|83057.7|83109.1|83059.1|83107|83057|37
1621927000000|2021-05-25 07:16:40|82801.3|82776.3|82806.7|82781.7|82807.7|82782.7|82801.3|82776.3|51
1621906350000|2021-05-25 01:32:30|83108.4|83058.4|83100.9|83050.9|83108.5|83063.6|83086.3|83047.6|46
1621927010000|2021-05-25 07:16:50|82806.3|82781.3|82804|82779|82807.5|82782.5|82801|82776|51
1621906360000|2021-05-25 01:32:40|83101.5|83051.5|83102.1|83052.1|83102.2|83052.2|83099.3|83049.3|35
1621906370000|2021-05-25 01:32:50|83102.5|83052.5|83100.8|83050.8|83102.5|83052.5|83100.2|83050.2|24
1621927020000|2021-05-25 07:17:00|82805.6|82780.6|82812|82787|82814|82789|82804.5|82779.5|55
1621906380000|2021-05-25 01:33:00|83100.7|83050.7|83096.5|83046.5|83101.1|83061.9|83084.3|83046|42
1621927030000|2021-05-25 07:17:10|82812.2|82787.2|82806.6|82781.6|82813.4|82788.4|82803.8|82778.8|59
1621906390000|2021-05-25 01:33:10|83099.8|83049.8|83090.8|83040.8|83099.8|83049.8|83090.1|83040.1|52
1621927040000|2021-05-25 07:17:20|82806.5|82781.5|82804.3|82779.3|82807.4|82782.4|82804.3|82779.3|47
1621906400000|2021-05-25 01:33:20|83090.1|83040.1|83091.3|83041.3|83093.1|83054.9|83076|83039.1|45
1621927050000|2021-05-25 07:17:30|82804.5|82779.5|82802.4|82777.4|82805.2|82780.2|82801.7|82776.7|41
1621906410000|2021-05-25 01:33:30|83091.2|83041.2|83090.2|83040.2|83091.5|83041.5|83088.4|83038.4|47
1621906420000|2021-05-25 01:33:40|83090.3|83040.3|83093.5|83043.5|83093.5|83043.5|83088.3|83038.3|32
1621927060000|2021-05-25 07:17:40|82802.6|82777.6|82792.8|82767.8|82802.7|82777.7|82792.2|82767.2|43
1621906430000|2021-05-25 01:33:50|83099.5|83049.5|83121.7|83071.7|83122.8|83083.5|83099.5|83049.5|62
1621927070000|2021-05-25 07:17:50|82793.1|82768.1|82787.8|82762.8|82795.3|82770.3|82783.5|82758.5|55
1621906440000|2021-05-25 01:34:00|83121|83071|83106.5|83056.5|83123.8|83086.5|83092.6|83055|64
1621927080000|2021-05-25 07:18:00|82787.4|82762.4|82768.2|82743.2|82792.7|82767.7|82764.8|82739.8|61
1621906450000|2021-05-25 01:34:10|83105.9|83055.9|83092.7|83042.7|83114.6|83064.6|83092.2|83042.2|67
1621927090000|2021-05-25 07:18:10|82769.8|82744.8|82775.4|82750.4|82776.3|82751.3|82768.6|82743.6|43
1621906460000|2021-05-25 01:34:20|83095.3|83045.3|83097.7|83047.7|83099.2|83049.2|83095|83045|54
1621927100000|2021-05-25 07:18:20|82775.5|82750.5|82771.9|82746.9|82775.8|82750.8|82768.6|82743.6|44
1621927110000|2021-05-25 07:18:30|82772|82747|82774|82749|82776.8|82751.8|82771.7|82746.7|38
1621906470000|2021-05-25 01:34:30|83097.9|83047.9|83099.8|83049.8|83101.1|83051.1|83097.2|83047.2|37
1621927120000|2021-05-25 07:18:40|82774.3|82749.3|82772.9|82747.9|82780.4|82755.4|82772.3|82747.3|55
1621906480000|2021-05-25 01:34:40|83100.1|83050.1|83100.3|83050.3|83101.7|83051.7|83099.3|83049.3|33
1621927130000|2021-05-25 07:18:50|82772.5|82747.5|82771.3|82746.3|82773.4|82748.4|82766.9|82741.9|53
1621906490000|2021-05-25 01:34:50|83100.4|83050.4|83095.6|83070.6|83108.2|83071.3|83095.1|83050.1|44
1621927140000|2021-05-25 07:19:00|82770.9|82745.9|82768.3|82743.3|82771.6|82746.6|82767.1|82742.1|50
1621906500000|2021-05-25 01:35:00|83094.9|83069.9|83089.7|83064.7|83104.1|83070.7|83089.3|83049.2|49
1621927150000|2021-05-25 07:19:10|82768.1|82743.1|82776.7|82751.7|82777.7|82752.7|82767.2|82742.2|47
1621927160000|2021-05-25 07:19:20|82777.5|82752.5|82782.3|82757.3|82782.6|82757.6|82776.7|82751.7|51
1621906510000|2021-05-25 01:35:10|83089.5|83064.5|83087|83062|83102|83065.5|83085.7|83050.5|34
1621927170000|2021-05-25 07:19:30|82782.4|82757.4|82779.2|82754.2|82783.7|82758.7|82778.8|82753.8|34
1621906520000|2021-05-25 01:35:20|83086.9|83061.9|83089|83064|83089.1|83064.1|83086.8|83061.8|35
1621927180000|2021-05-25 07:19:40|82778.7|82753.7|82787.3|82762.3|82790.5|82765.5|82776.8|82751.8|46
1621906530000|2021-05-25 01:35:30|83089.2|83064.2|83095.9|83070.9|83109.8|83071.9|83089.2|83058.8|53
1621927190000|2021-05-25 07:19:50|82787.1|82762.1|82779|82754|82788|82763|82779|82754|51
1621927200000|2021-05-25 07:20:00|82778.9|82753.9|82780.5|82755.5|82783.1|82758.1|82778.9|82753.9|39
1621906540000|2021-05-25 01:35:40|83095.6|83070.6|83117.4|83067.4|83117.7|83081.2|83095.6|83064.8|48
1621927210000|2021-05-25 07:20:10|82781.5|82756.5|82755.4|82730.4|82782.3|82757.3|82754.3|82729.3|61
1621906550000|2021-05-25 01:35:50|83117.2|83067.2|83097.4|83072.4|83117.2|83079.7|83096.8|83067.2|40
1621927220000|2021-05-25 07:20:20|82755.3|82730.3|82744.2|82719.2|82755.3|82730.3|82744|82719|45
1621906560000|2021-05-25 01:36:00|83095|83070|83099.6|83074.6|83099.8|83074.8|83095|83070|46
1621927230000|2021-05-25 07:20:30|82743.4|82718.4|82746.5|82721.5|82747.6|82722.6|82736.3|82711.3|58
1621906570000|2021-05-25 01:36:10|83099.4|83074.4|83107.8|83082.8|83109.7|83084.7|83099.4|83074.4|48
1621927240000|2021-05-25 07:20:40|82746.7|82721.7|82746.2|82721.2|82747.6|82722.6|82746.2|82721.2|27
1621906580000|2021-05-25 01:36:20|83108.5|83083.5|83122.7|83072.7|83123.7|83086.1|83107|83071.2|48
1621927250000|2021-05-25 07:20:50|82745.8|82720.8|82745.5|82720.5|82747.8|82722.8|82743.1|82718.1|43
1621906590000|2021-05-25 01:36:30|83122.9|83072.9|83112.8|83087.8|83125.9|83087.9|83112.8|83072.2|39
1621927260000|2021-05-25 07:21:00|82745.3|82720.3|82748.2|82723.2|82748.2|82723.2|82744.5|82719.5|27
1621927270000|2021-05-25 07:21:10|82747.9|82722.9|82756.2|82731.2|82756.4|82731.4|82747.7|82722.7|56
1621906600000|2021-05-25 01:36:40|83112.3|83087.3|83110.6|83085.6|83112.3|83087.3|83109.2|83084.2|39
1621927280000|2021-05-25 07:21:20|82756.3|82731.3|82755.6|82730.6|82758.3|82733.3|82755.1|82730.1|27
1621906610000|2021-05-25 01:36:50|83123|83073|83118.7|83068.7|83123.4|83073.4|83116|83066|50
1621927290000|2021-05-25 07:21:30|82756|82731|82728.5|82703.5|82756|82731|82717.4|82692.4|50
1621906620000|2021-05-25 01:37:00|83118.6|83068.6|83103.2|83078.2|83118.7|83081.7|83102.6|83068.6|41
1621927300000|2021-05-25 07:21:40|82728.9|82703.9|82737.7|82712.7|82740.6|82715.6|82728.6|82703.6|53
1621906630000|2021-05-25 01:37:10|83103.3|83078.3|83102.9|83077.9|83104|83079|83102.1|83077.1|40
1621927310000|2021-05-25 07:21:50|82737.5|82712.5|82722.6|82697.6|82737.8|82712.8|82722.6|82697.6|57
1621906640000|2021-05-25 01:37:20|83104.3|83079.3|83101.4|83076.4|83104.3|83079.3|83098.5|83073.5|51
1621927320000|2021-05-25 07:22:00|82722.4|82697.4|82724.2|82699.2|82736.2|82711.2|82715.7|82690.7|66
1621927330000|2021-05-25 07:22:10|82724.6|82699.6|82711.7|82686.7|82730.2|82705.2|82704.7|82679.7|66
1621906650000|2021-05-25 01:37:30|83101.5|83076.5|83098.3|83073.3|83102.7|83077.7|83095.1|83070.1|40
1621927340000|2021-05-25 07:22:20|82711.5|82686.5|82700.5|82675.5|82713|82688|82699.7|82674.7|56
1621906660000|2021-05-25 01:37:40|83098.2|83073.2|83101.2|83076.2|83113.1|83077.2|83097.7|83061.6|42
1621927350000|2021-05-25 07:22:30|82697.9|82672.9|82687.9|82662.9|82697.9|82672.9|82681.9|82656.9|62
1621906670000|2021-05-25 01:37:50|83101.4|83076.4|83104.7|83079.7|83104.8|83079.8|83101.3|83076.3|34
1621927360000|2021-05-25 07:22:40|82689.3|82664.3|82685.5|82660.5|82690|82665|82685|82660|53
1621927370000|2021-05-25 07:22:50|82685.4|82660.4|82683.9|82658.9|82685.7|82660.7|82679|82654|49
1621906680000|2021-05-25 01:38:00|83103.7|83078.7|83105|83080|83105|83080|83102.8|83077.8|26
1621927380000|2021-05-25 07:23:00|82683.7|82658.7|82693|82668|82693|82668|82683.7|82658.7|45
1621906690000|2021-05-25 01:38:10|83105.2|83080.2|83104.8|83079.8|83106.7|83081.7|83104.1|83079.1|39
1621927390000|2021-05-25 07:23:10|82693.9|82668.9|82690.8|82665.8|82699.1|82674.1|82687.4|82662.4|49
1621906700000|2021-05-25 01:38:20|83105|83080|83104.2|83079.2|83105.6|83080.6|83104.2|83079.2|33
1621927400000|2021-05-25 07:23:20|82691.5|82666.5|82690.3|82665.3|82693.3|82668.3|82689.1|82664.1|39
1621927410000|2021-05-25 07:23:30|82690|82665|82689.4|82664.4|82694.5|82669.5|82689|82664|45
1621906710000|2021-05-25 01:38:30|83104.3|83079.3|83105.2|83080.2|83107.2|83082.2|83103.8|83078.8|35
1621927420000|2021-05-25 07:23:40|82691.3|82666.3|82693.1|82668.1|82696.4|82671.4|82690.3|82665.3|44
1621906720000|2021-05-25 01:38:40|83105.4|83080.4|83104.2|83079.2|83105.4|83080.4|83102.7|83077.7|24
1621927430000|2021-05-25 07:23:50|82693.6|82668.6|82691|82666|82696.3|82671.3|82690.1|82665.1|34
1621906730000|2021-05-25 01:38:50|83104.4|83079.4|83105.5|83080.5|83105.6|83080.6|83103.9|83078.9|29
1621927440000|2021-05-25 07:24:00|82689.9|82664.9|82687.1|82662.1|82691.4|82666.4|82686.9|82661.9|61
1621906740000|2021-05-25 01:39:00|83105.6|83080.6|83104.4|83079.4|83107.2|83082.2|83104.4|83079.4|34
1621927450000|2021-05-25 07:24:10|82687.2|82662.2|82687.1|82662.1|82691|82666|82686.4|82661.4|35
1621906750000|2021-05-25 01:39:10|83103.4|83078.4|83100.3|83075.3|83113.3|83078.9|83098.7|83063|34
1621927460000|2021-05-25 07:24:20|82687.3|82662.3|82688.9|82663.9|82691.2|82666.2|82687.3|82662.3|28
1621927470000|2021-05-25 07:24:30|82689.2|82664.2|82689.1|82664.1|82690.2|82665.2|82686|82661|34
1621906760000|2021-05-25 01:39:20|83100.6|83075.6|83102.4|83077.4|83102.8|83077.8|83100.6|83075.6|26
1621927480000|2021-05-25 07:24:40|82689.8|82664.8|82691.6|82666.6|82693|82668|82689.6|82664.6|46
1621906770000|2021-05-25 01:39:30|83102.1|83077.1|83104.5|83079.5|83107.3|83082.3|83101.9|83076.9|42
1621927490000|2021-05-25 07:24:50|82691.1|82666.1|82691.1|82666.1|82693.1|82668.1|82688.8|82663.8|39
1621906780000|2021-05-25 01:39:40|83104.6|83079.6|83103|83078|83104.8|83079.8|83102.7|83077.7|16
1621927500000|2021-05-25 07:25:00|82690.9|82665.9|82689.4|82664.4|82691|82666|82687.1|82662.1|49
1621906790000|2021-05-25 01:39:50|83103.2|83078.2|83096.8|83071.8|83113.2|83078.4|83090.6|83059.6|47
1621906800000|2021-05-25 01:40:00|83096.9|83071.9|83097.1|83072.1|83097.1|83072.1|83095.1|83070.1|33
1621927510000|2021-05-25 07:25:10|82689.2|82664.2|82680.4|82655.4|82690|82665|82680.1|82655.1|46
1621906810000|2021-05-25 01:40:10|83097.5|83072.5|83111|83061|83115.3|83078.1|83095.3|83060.8|50
1621927520000|2021-05-25 07:25:20|82680.7|82655.7|82678.3|82653.3|82684.8|82659.8|82678.3|82653.3|33
1621906820000|2021-05-25 01:40:20|83110.9|83060.9|83102|83077|83115.8|83078.8|83099.8|83060.9|54
1621927530000|2021-05-25 07:25:30|82679|82654|82674|82649|82679.6|82654.6|82671.6|82646.6|55
1621906830000|2021-05-25 01:40:30|83103.4|83078.4|83098.7|83073.7|83103.4|83078.4|83097.5|83072.5|53
1621927540000|2021-05-25 07:25:40|82673.7|82648.7|82674.8|82649.8|82674.8|82649.8|82673.7|82648.7|17
1621906840000|2021-05-25 01:40:40|83098.8|83073.8|83100.8|83075.8|83101.3|83076.3|83098.2|83073.2|47
1621927550000|2021-05-25 07:25:50|82674.9|82649.9|82674.8|82649.8|82675.8|82650.8|82674.8|82649.8|27
1621906850000|2021-05-25 01:40:50|83100.5|83075.5|83098.5|83073.5|83101.4|83076.4|83097.8|83072.8|35
1621927560000|2021-05-25 07:26:00|82674.9|82649.9|82676|82651|82677.1|82652.1|82673.8|82648.8|43
1621927570000|2021-05-25 07:26:10|82676.7|82651.7|82675.4|82650.4|82680.6|82655.6|82671.9|82646.9|59
1621906860000|2021-05-25 01:41:00|83098.4|83073.4|83091.7|83066.7|83098.6|83073.6|83090|83065|45
1621927580000|2021-05-25 07:26:20|82677.7|82652.7|82677.5|82652.5|82681.9|82656.9|82673.4|82648.4|68
1621906870000|2021-05-25 01:41:10|83092.1|83067.1|83095.7|83070.7|83095.7|83070.7|83090.9|83065.9|62
1621927590000|2021-05-25 07:26:30|82680.2|82655.2|82678.9|82653.9|82680.2|82655.2|82673.3|82648.3|51
1621927600000|2021-05-25 07:26:40|82678.8|82653.8|82677.8|82652.8|82681.2|82656.2|82673.7|82648.7|57
1621906880000|2021-05-25 01:41:20|83096.1|83071.1|83095.9|83070.9|83096.2|83071.2|83095.4|83070.4|23
1621927610000|2021-05-25 07:26:50|82675|82650|82674|82649|82685.9|82660.9|82672.6|82647.6|62
1621906890000|2021-05-25 01:41:30|83095.2|83070.2|83101.2|83076.2|83102.1|83077.1|83095.1|83070.1|39
1621927620000|2021-05-25 07:27:00|82677.3|82652.3|82679.7|82654.7|82680.5|82655.5|82672.6|82647.6|60
1621906900000|2021-05-25 01:41:40|83101.4|83076.4|83103.9|83078.9|83104.6|83079.6|83100.8|83075.8|36
1621927630000|2021-05-25 07:27:10|82679.8|82654.8|82677|82652|82682.1|82657.1|82674.3|82649.3|68
1621906910000|2021-05-25 01:41:50|83104|83079|83103.1|83078.1|83105|83080|83102.2|83077.2|38
1621927640000|2021-05-25 07:27:20|82679.4|82654.4|82679.1|82654.1|82686|82661|82675.7|82650.7|73
1621927650000|2021-05-25 07:27:30|82678.1|82653.1|82680.4|82655.4|82682.5|82657.5|82673.8|82648.8|67
1621906920000|2021-05-25 01:42:00|83102.9|83077.9|83104.3|83079.3|83104.3|83079.3|83102.8|83077.8|33
1621927660000|2021-05-25 07:27:40|82681.5|82656.5|82674.9|82649.9|82682.3|82657.3|82673.2|82648.2|66
1621906930000|2021-05-25 01:42:10|83104|83079|83108.9|83083.9|83121.1|83083.9|83103.1|83069.9|38
1621927670000|2021-05-25 07:27:50|82675.6|82650.6|82677.2|82652.2|82679|82654|82675.3|82650.3|42
1621906940000|2021-05-25 01:42:20|83108.6|83083.6|83106.1|83081.1|83110.2|83085.2|83104.8|83079.8|56
1621927680000|2021-05-25 07:28:00|82676.4|82651.4|82675.6|82650.6|82677.1|82652.1|82672|82647|55
1621927690000|2021-05-25 07:28:10|82675.4|82650.4|82672.7|82647.7|82675.9|82650.9|82670.7|82645.7|55
1621906950000|2021-05-25 01:42:30|83105.7|83080.7|83106.8|83081.8|83107.1|83082.1|83104.8|83079.8|43
1621927700000|2021-05-25 07:28:20|82672.2|82647.2|82665.5|82640.5|82674.8|82649.8|82664.3|82639.3|47
1621906960000|2021-05-25 01:42:40|83106.7|83081.7|83101.3|83076.3|83115.7|83081.8|83098.8|83061.3|57
1621927710000|2021-05-25 07:28:30|82665.8|82640.8|82669.8|82644.8|82671.1|82646.1|82665.3|82640.3|58
1621906970000|2021-05-25 01:42:50|83101|83076|83101.1|83076.1|83114.4|83077.3|83100|83063.1|49
1621927720000|2021-05-25 07:28:40|82670.2|82645.2|82670.9|82645.9|82670.9|82645.9|82667.3|82642.3|40
1621906980000|2021-05-25 01:43:00|83101.3|83076.3|83097.7|83072.7|83101.7|83076.7|83096.5|83071.5|40
1621927730000|2021-05-25 07:28:50|82670.3|82645.3|82667|82642|82671|82646|82665.1|82640.1|47
1621906990000|2021-05-25 01:43:10|83097.6|83072.6|83094.9|83069.9|83098.6|83073.6|83092.3|83067.3|46
1621927740000|2021-05-25 07:29:00|82666.5|82641.5|82656.9|82631.9|82666.7|82641.7|82656.6|82631.6|49
1621927750000|2021-05-25 07:29:10|82657|82632|82656.6|82631.6|82659.2|82634.2|82645.6|82620.6|55
1621907000000|2021-05-25 01:43:20|83095.2|83070.2|83095.1|83070.1|83096.2|83071.2|83091.1|83066.1|50
1621927760000|2021-05-25 07:29:20|82657.9|82632.9|82650.3|82625.3|82668.7|82633.2|82650.3|82614.8|54
1621907010000|2021-05-25 01:43:30|83096.4|83071.4|83096.6|83071.6|83097.1|83072.1|83095.5|83070.5|39
1621927770000|2021-05-25 07:29:30|82650.6|82625.6|82642.4|82617.4|82652|82627|82640.9|82615.9|66
1621907020000|2021-05-25 01:43:40|83096.9|83071.9|83101|83076|83101.6|83076.6|83095.5|83070.5|34
1621927780000|2021-05-25 07:29:40|82641.4|82616.4|82652.7|82602.7|82656.5|82618.5|82637.7|82602.7|54
1621907030000|2021-05-25 01:43:50|83100.4|83075.4|83099.7|83074.7|83100.9|83075.9|83099.1|83074.1|16
1621927790000|2021-05-25 07:29:50|82654.4|82604.4|82654.5|82604.5|82656.6|82606.6|82653.2|82603.2|56
1621907040000|2021-05-25 01:44:00|83100.2|83075.2|83114.5|83064.5|83115.1|83077.5|83097.4|83064.4|44
1621927800000|2021-05-25 07:30:00|82654.3|82604.3|82655.7|82605.7|82658.7|82608.7|82649.8|82599.8|65
1621907050000|2021-05-25 01:44:10|83115.4|83065.4|83100.9|83075.9|83115.4|83080.7|83099.5|83065.4|42
1621927810000|2021-05-25 07:30:10|82652.3|82602.3|82647.2|82622.2|82657.1|82630.3|82647.2|82601.5|55
1621907060000|2021-05-25 01:44:20|83101|83076|83097.2|83072.2|83101.3|83076.3|83097.1|83072.1|28
1621927820000|2021-05-25 07:30:20|82648.4|82623.4|82650.4|82625.4|82651.9|82626.9|82645.8|82620.8|62
1621907070000|2021-05-25 01:44:30|83097.8|83072.8|83098.3|83073.3|83099.6|83074.6|83097.7|83072.7|38
1621927830000|2021-05-25 07:30:30|82650.8|82625.8|82650.7|82625.7|82654|82629|82648.4|82623.4|50
1621907080000|2021-05-25 01:44:40|83098.2|83073.2|83104|83079|83117|83081.3|83098|83064.7|42
1621927840000|2021-05-25 07:30:40|82650.6|82625.6|82649.5|82624.5|82655.1|82630.1|82648.7|82623.7|46
1621907090000|2021-05-25 01:44:50|83103.9|83078.9|83113.7|83063.7|83114.1|83080.4|83098.2|83062.6|46
1621927850000|2021-05-25 07:30:50|82649.2|82624.2|82645.9|82620.9|82649.4|82624.4|82641.4|82616.4|56
1621907100000|2021-05-25 01:45:00|83114.8|83064.8|83099|83074|83114.9|83077.3|83098.7|83064.8|42
1621927860000|2021-05-25 07:31:00|82645.2|82620.2|82644.4|82619.4|82645.7|82620.7|82641.2|82616.2|54
1621907110000|2021-05-25 01:45:10|83099.1|83074.1|83112.1|83062.1|83112.1|83074.1|83094.3|83058.9|36
1621927870000|2021-05-25 07:31:10|82644.7|82619.7|82643.8|82618.8|82646.6|82621.6|82641.3|82616.3|56
1621907120000|2021-05-25 01:45:20|83111.9|83061.9|83100.3|83075.3|83111.9|83075.3|83098.3|83061.7|27
1621927880000|2021-05-25 07:31:20|82644.8|82619.8|82635.7|82610.7|82651.2|82626.2|82631.5|82606.5|57
1621907130000|2021-05-25 01:45:30|83100.1|83075.1|83101.2|83076.2|83104|83079|83098.3|83073.3|32
1621927890000|2021-05-25 07:31:30|82637.6|82612.6|82639.6|82614.6|82643.2|82618.2|82637.6|82612.6|44
1621907140000|2021-05-25 01:45:40|83100.9|83075.9|83104.7|83079.7|83104.7|83079.7|83100.1|83075.1|26
1621927900000|2021-05-25 07:31:40|82639.2|82614.2|82644.8|82619.8|82645|82620|82633.2|82608.2|51
1621907150000|2021-05-25 01:45:50|83103.6|83078.6|83104.5|83079.5|83104.9|83079.9|83103.6|83078.6|19
1621927910000|2021-05-25 07:31:50|82644.4|82619.4|82645.4|82620.4|82649.2|82624.2|82642.6|82617.6|46
1621907160000|2021-05-25 01:46:00|83104.4|83079.4|83109.7|83084.7|83110.3|83085.3|83104.4|83079.4|42
1621927920000|2021-05-25 07:32:00|82645.7|82620.7|82644.8|82619.8|82648.2|82623.2|82641.2|82616.2|50
1621907170000|2021-05-25 01:46:10|83109.3|83084.3|83110.1|83085.1|83110.5|83085.5|83107.5|83082.5|22
1621927930000|2021-05-25 07:32:10|82645|82620|82645.6|82620.6|82648|82623|82640.2|82615.2|67
1621907180000|2021-05-25 01:46:20|83110.8|83085.8|83111.3|83086.3|83112.4|83087.4|83107.6|83082.6|44
1621927940000|2021-05-25 07:32:20|82645.9|82620.9|82645.2|82620.2|82645.9|82620.9|82642.4|82617.4|43
1621907190000|2021-05-25 01:46:30|83111.4|83086.4|83109.9|83084.9|83112.5|83087.5|83109.9|83084.9|39
1621927950000|2021-05-25 07:32:30|82644.4|82619.4|82647.9|82622.9|82647.9|82622.9|82641.5|82616.5|40
1621907200000|2021-05-25 01:46:40|83109.6|83084.6|83110.9|83085.9|83111.1|83086.1|83107.2|83082.2|39
1621927960000|2021-05-25 07:32:40|82647.8|82622.8|82644.2|82619.2|82648.3|82623.3|82643.2|82618.2|46
1621907210000|2021-05-25 01:46:50|83110.8|83085.8|83106.6|83081.6|83110.8|83085.8|83106.6|83081.6|39
1621927970000|2021-05-25 07:32:50|82643.4|82618.4|82642.6|82617.6|82644.1|82619.1|82640.1|82615.1|43
1621907220000|2021-05-25 01:47:00|83106.4|83081.4|83102.9|83077.9|83114|83082|83100|83061.7|51
1621927980000|2021-05-25 07:33:00|82642.3|82617.3|82646.5|82621.5|82647.9|82622.9|82640.2|82615.2|46
1621907230000|2021-05-25 01:47:10|83102.8|83077.8|83101.8|83076.8|83103.5|83078.5|83101.2|83076.2|28
1621927990000|2021-05-25 07:33:10|82646.2|82621.2|82643.8|82618.8|82647.4|82622.4|82643.6|82618.6|42
1621907240000|2021-05-25 01:47:20|83101.5|83076.5|83100.8|83075.8|83102.8|83077.8|83098.9|83073.9|35
1621928000000|2021-05-25 07:33:20|82643.9|82618.9|82639.9|82614.9|82646.8|82621.8|82639.5|82614.5|51
1621907250000|2021-05-25 01:47:30|83100.6|83075.6|83102.1|83077.1|83103|83078|83097.4|83072.4|39
1621928010000|2021-05-25 07:33:30|82640.4|82615.4|82639.7|82614.7|82642.3|82617.3|82639.2|82614.2|43
1621907260000|2021-05-25 01:47:40|83100.1|83075.1|83111.9|83061.9|83111.9|83075.1|83093.4|83057.3|46
1621928020000|2021-05-25 07:33:40|82642|82617|82644.7|82619.7|82645.6|82620.6|82638.7|82613.7|48
1621907270000|2021-05-25 01:47:50|83111.6|83061.6|83112.2|83062.2|83113.3|83063.3|83110.1|83060.1|52
1621928030000|2021-05-25 07:33:50|82645.1|82620.1|82647.1|82622.1|82649.4|82624.4|82644.9|82619.9|49
1621907280000|2021-05-25 01:48:00|83112.1|83062.1|83112.3|83062.3|83114|83064|83111.4|83061.4|31
1621928040000|2021-05-25 07:34:00|82647.5|82622.5|82653.4|82628.4|82653.7|82628.7|82647.5|82622.5|43
1621907290000|2021-05-25 01:48:10|83112.2|83062.2|83112.2|83062.2|83113.3|83063.3|83111.4|83061.4|12
1621928050000|2021-05-25 07:34:10|82652.6|82627.6|82652.3|82627.3|82653.6|82628.6|82651.2|82626.2|35
1621907300000|2021-05-25 01:48:20|83113|83063|83096.9|83071.9|83113|83071.9|83094.7|83054.9|44
1621928060000|2021-05-25 07:34:20|82651.8|82626.8|82653.5|82628.5|82657.1|82632.1|82651.8|82626.8|39
1621907310000|2021-05-25 01:48:30|83097.1|83072.1|83099.1|83074.1|83099.2|83074.2|83096.4|83071.4|32
1621928070000|2021-05-25 07:34:30|82653.9|82628.9|82649.9|82624.9|82658.4|82633.4|82649.3|82624.3|55
1621907320000|2021-05-25 01:48:40|83099.4|83074.4|83096.4|83071.4|83099.4|83074.4|83096|83071|35
1621928080000|2021-05-25 07:34:40|82650|82625|82653.4|82628.4|82654|82629|82649|82624|44
1621907330000|2021-05-25 01:48:50|83096.5|83071.5|83092|83067|83097|83072|83090.3|83065.3|26
1621928090000|2021-05-25 07:34:50|82653.7|82628.7|82649.2|82624.2|82653.8|82628.8|82648.6|82623.6|52
1621928100000|2021-05-25 07:35:00|82649.1|82624.1|82652|82627|82652.2|82627.2|82646.3|82621.3|53
1621907340000|2021-05-25 01:49:00|83091.9|83066.9|83105.3|83055.3|83108.4|83068.1|83091.2|83053.6|57
1621928110000|2021-05-25 07:35:10|82651.9|82626.9|82645.9|82620.9|82654.8|82629.8|82645.9|82620.9|49
1621907350000|2021-05-25 01:49:10|83105.7|83055.7|83108.3|83058.3|83108.4|83058.4|83104.5|83054.5|48
1621928120000|2021-05-25 07:35:20|82646.3|82621.3|82644.7|82619.7|82647.5|82622.5|82643.3|82618.3|40
1621907360000|2021-05-25 01:49:20|83108.2|83058.2|83094.8|83069.8|83108.5|83070.7|83090|83051.7|42
1621928130000|2021-05-25 07:35:30|82644.1|82619.1|82643.4|82618.4|82645.8|82620.8|82642.7|82617.7|50
1621907370000|2021-05-25 01:49:30|83095|83070|83090.5|83065.5|83095.1|83070.1|83090.2|83065.2|40
1621928140000|2021-05-25 07:35:40|82643.9|82618.9|82652.8|82627.8|82653.6|82628.6|82643.7|82618.7|50
1621907380000|2021-05-25 01:49:40|83090.4|83065.4|83092.5|83067.5|83106.2|83069.1|83089.9|83053.5|41
1621928150000|2021-05-25 07:35:50|82652.5|82627.5|82655.3|82630.3|82655.3|82630.3|82651.3|82626.3|39
1621907390000|2021-05-25 01:49:50|83092.9|83067.9|83090|83065|83093.1|83068.1|83089.7|83064.7|26
1621928160000|2021-05-25 07:36:00|82654.9|82629.9|82664.5|82639.5|82665.1|82640.1|82654.5|82629.5|61
1621928170000|2021-05-25 07:36:10|82663.7|82638.7|82649.5|82624.5|82667.6|82642.6|82649.5|82624.5|59
1621907400000|2021-05-25 01:50:00|83090.2|83065.2|83091.3|83066.3|83092.3|83067.3|83088.5|83063.5|48
1621928180000|2021-05-25 07:36:20|82649.7|82624.7|82655.8|82630.8|82656.1|82631.1|82647.4|82622.4|49
1621907410000|2021-05-25 01:50:10|83090.8|83065.8|83088.9|83063.9|83102.9|83067.3|83088.3|83049.6|50
1621928190000|2021-05-25 07:36:30|82655.6|82630.6|82659.1|82634.1|82659.2|82634.2|82655.6|82630.6|45
1621907420000|2021-05-25 01:50:20|83089.1|83064.1|83089.2|83064.2|83091.7|83066.7|83087.8|83062.8|41
1621928200000|2021-05-25 07:36:40|82659.2|82634.2|82660.9|82635.9|82665.4|82640.4|82658.1|82633.1|55
1621907430000|2021-05-25 01:50:30|83088|83063|83092.1|83067.1|83092.4|83067.4|83088|83063|31
1621928210000|2021-05-25 07:36:50|82661.4|82636.4|82664.7|82639.7|82665.5|82640.5|82659.6|82634.6|64
1621928220000|2021-05-25 07:37:00|82664.6|82639.6|82672|82647|82672|82647|82664.5|82639.5|42
1621907440000|2021-05-25 01:50:40|83092.2|83067.2|83093.1|83068.1|83093.3|83068.3|83091.4|83066.4|27
1621928230000|2021-05-25 07:37:10|82671.6|82646.6|82669.3|82644.3|82671.8|82646.8|82666.5|82641.5|57
1621907450000|2021-05-25 01:50:50|83092.7|83067.7|83094.5|83069.5|83097.5|83072.5|83092.7|83067.7|29
1621928240000|2021-05-25 07:37:20|82669.1|82644.1|82673.4|82648.4|82674.1|82649.1|82669.1|82644.1|46
1621907460000|2021-05-25 01:51:00|83094.3|83069.3|83094.5|83069.5|83095.7|83070.7|83094.3|83069.3|24
1621928250000|2021-05-25 07:37:30|82673.2|82648.2|82669|82644|82673.5|82648.5|82660.9|82635.9|57
1621928260000|2021-05-25 07:37:40|82669.1|82644.1|82675.6|82650.6|82675.9|82650.9|82668.8|82643.8|61
1621907470000|2021-05-25 01:51:10|83094.6|83069.6|83097.7|83072.7|83097.7|83072.7|83094.6|83069.6|35
1621928270000|2021-05-25 07:37:50|82675.1|82650.1|82672.9|82647.9|82677|82652|82672.1|82647.1|58
1621907480000|2021-05-25 01:51:20|83097.9|83072.9|83116.1|83066.1|83116.1|83079.2|83097.7|83065.4|30
1621928280000|2021-05-25 07:38:00|82673.2|82648.2|82673.6|82648.6|82673.6|82648.6|82672.6|82647.6|41
1621907490000|2021-05-25 01:51:30|83103.7|83078.7|83101.8|83076.8|83104.4|83079.4|83101.8|83076.8|38
1621928290000|2021-05-25 07:38:10|82673.7|82648.7|82668.8|82643.8|82673.7|82648.7|82664.5|82639.5|49
1621928300000|2021-05-25 07:38:20|82667.7|82642.7|82671.4|82646.4|82671.4|82646.4|82667.5|82642.5|45
1621907500000|2021-05-25 01:51:40|83101.9|83076.9|83099.9|83074.9|83101.9|83076.9|83099.9|83074.9|20
1621928310000|2021-05-25 07:38:30|82670.6|82645.6|82675.2|82650.2|82675.2|82650.2|82670.6|82645.6|52
1621907510000|2021-05-25 01:51:50|83100.3|83075.3|83093.5|83068.5|83108.2|83076.1|83093.5|83057|19
1621928320000|2021-05-25 07:38:40|82676.1|82651.1|82671.8|82646.8|82676.1|82651.1|82671.3|82646.3|53
1621907520000|2021-05-25 01:52:00|83093.6|83068.6|83106.9|83056.9|83106.9|83069.7|83091.2|83055.7|39
1621928330000|2021-05-25 07:38:50|82672.2|82647.2|82668.5|82643.5|82672.6|82647.6|82668.1|82643.1|46
1621928340000|2021-05-25 07:39:00|82669|82644|82666.3|82641.3|82671|82646|82660.9|82635.9|50
1621907530000|2021-05-25 01:52:10|83106.5|83056.5|83094.7|83069.7|83107.1|83071.5|83094.5|83055.9|28
1621928350000|2021-05-25 07:39:10|82666.4|82641.4|82665|82640|82666.4|82641.4|82658|82633|54
1621907540000|2021-05-25 01:52:20|83097|83072|83097.6|83072.6|83100.6|83075.6|83094.6|83069.6|31
1621928360000|2021-05-25 07:39:20|82665.6|82640.6|82665.2|82640.2|82667.8|82642.8|82663.6|82638.6|43
1621907550000|2021-05-25 01:52:30|83097.4|83072.4|83097.4|83072.4|83097.7|83072.7|83096.7|83071.7|24
1621928370000|2021-05-25 07:39:30|82665.8|82640.8|82668.5|82643.5|82670.2|82645.2|82665.1|82640.1|45
1621928380000|2021-05-25 07:39:40|82668.4|82643.4|82645.1|82620.1|82668.4|82643.4|82645|82620|60
1621907560000|2021-05-25 01:52:40|83097.2|83072.2|83096.3|83071.3|83097.5|83072.5|83095.9|83070.9|35
1621928390000|2021-05-25 07:39:50|82645|82620|82644.9|82619.9|82650.7|82625.7|82644.3|82619.3|48
1621907570000|2021-05-25 01:52:50|83095.9|83070.9|83114.9|83064.9|83114.9|83078.1|83095.9|83064.9|23
1621928400000|2021-05-25 07:40:00|82644.5|82619.5|82645.3|82620.3|82647|82622|82643.6|82618.6|55
1621907580000|2021-05-25 01:53:00|83114.7|83064.7|83111.7|83061.7|83115.7|83065.7|83111.7|83061.7|26
1621928410000|2021-05-25 07:40:10|82645.6|82620.6|82645.8|82620.8|82646.1|82621.1|82642|82617|59
1621907590000|2021-05-25 01:53:10|83111.9|83061.9|83112.8|83062.8|83112.8|83062.8|83109.1|83059.1|36
1621928420000|2021-05-25 07:40:20|82643.7|82618.7|82645.2|82620.2|82647.5|82622.5|82643.5|82618.5|52
1621928430000|2021-05-25 07:40:30|82645|82620|82646.6|82621.6|82647.4|82622.4|82643|82618|53
1621907600000|2021-05-25 01:53:20|83112.9|83062.9|83100.2|83075.2|83112.9|83075.5|83099.6|83062.2|20
1621928440000|2021-05-25 07:40:40|82646.3|82621.3|82644|82619|82647.6|82622.6|82643.3|82618.3|50
1621907610000|2021-05-25 01:53:30|83099.8|83074.8|83094.3|83069.3|83100.4|83075.4|83093.7|83068.7|38
1621928450000|2021-05-25 07:40:50|82644.2|82619.2|82647.1|82622.1|82647.9|82622.9|82641.3|82616.3|54
1621907620000|2021-05-25 01:53:40|83094.4|83069.4|83095.9|83070.9|83097.9|83072.9|83094.4|83069.4|41
1621928460000|2021-05-25 07:41:00|82647.5|82622.5|82650.6|82625.6|82650.6|82625.6|82643.2|82618.2|44
1621928470000|2021-05-25 07:41:10|82650.4|82625.4|82645.7|82620.7|82650.4|82625.4|82643.9|82618.9|52
1621907630000|2021-05-25 01:53:50|83095.8|83070.8|83098.9|83073.9|83099.5|83074.5|83095.8|83070.8|21
1621928480000|2021-05-25 07:41:20|82645.6|82620.6|82650.1|82625.1|82650.1|82625.1|82643.2|82618.2|49
1621907640000|2021-05-25 01:54:00|83098.8|83073.8|83100.1|83075.1|83100.2|83075.2|83098.6|83073.6|14
1621928490000|2021-05-25 07:41:30|82649.4|82624.4|82650|82625|82651.2|82626.2|82647.9|82622.9|47
1621907650000|2021-05-25 01:54:10|83100.4|83075.4|83101.2|83076.2|83101.4|83076.4|83099.9|83074.9|24
1621928500000|2021-05-25 07:41:40|82650.1|82625.1|82649.6|82624.6|82655.9|82630.9|82647.7|82622.7|52
1621928510000|2021-05-25 07:41:50|82649.2|82624.2|82648.2|82623.2|82650.3|82625.3|82647.3|82622.3|33
1621907660000|2021-05-25 01:54:20|83101.6|83076.6|83104.7|83079.7|83104.7|83079.7|83101.5|83076.5|27
1621928520000|2021-05-25 07:42:00|82647.9|82622.9|82645.4|82620.4|82650.5|82625.5|82644.9|82619.9|53
1621907670000|2021-05-25 01:54:30|83103.6|83078.6|83103.9|83078.9|83104.8|83079.8|83103.3|83078.3|22
1621928530000|2021-05-25 07:42:10|82645.2|82620.2|82643.8|82618.8|82649.4|82624.4|82642.6|82617.6|50
1621907680000|2021-05-25 01:54:40|83103.4|83078.4|83102.4|83077.4|83105.4|83080.4|83101.9|83076.9|22
1621928540000|2021-05-25 07:42:20|82644|82619|82647.7|82622.7|82649.2|82624.2|82643.7|82618.7|56
1621907690000|2021-05-25 01:54:50|83102.7|83077.7|83103.4|83078.4|83103.8|83078.8|83100.9|83075.9|29
1621928550000|2021-05-25 07:42:30|82646.2|82621.2|82641.2|82616.2|82646.6|82621.6|82637.8|82612.8|62
1621928560000|2021-05-25 07:42:40|82641.6|82616.6|82640.1|82615.1|82642.4|82617.4|82637.8|82612.8|44
1621907700000|2021-05-25 01:55:00|83103.7|83078.7|83100.5|83075.5|83115.2|83079|83099.9|83063.1|43
1621928570000|2021-05-25 07:42:50|82638.5|82613.5|82641.3|82616.3|82643.5|82618.5|82637.2|82612.2|39
1621907710000|2021-05-25 01:55:10|83100.9|83075.9|83103|83078|83103.2|83078.2|83099.3|83074.3|37
1621928580000|2021-05-25 07:43:00|82641.1|82616.1|82640.9|82615.9|82641.8|82616.8|82640.9|82615.9|21
1621907720000|2021-05-25 01:55:20|83103.2|83078.2|83096.9|83071.9|83103.6|83078.6|83096.9|83071.9|32
1621928590000|2021-05-25 07:43:10|82641.1|82616.1|82635.9|82610.9|82643.2|82618.2|82635.9|82610.9|51
1621907730000|2021-05-25 01:55:30|83098|83073|83099.5|83074.5|83100.3|83075.3|83096.6|83071.6|34
1621928600000|2021-05-25 07:43:20|82635.5|82610.5|82630.3|82605.3|82636.7|82611.7|82628.8|82603.8|47
1621928610000|2021-05-25 07:43:30|82630.7|82605.7|82628.8|82603.8|82630.9|82605.9|82626.4|82601.4|46
1621907740000|2021-05-25 01:55:40|83099.2|83074.2|83099.1|83074.1|83100.6|83075.6|83098.2|83073.2|15
1621928620000|2021-05-25 07:43:40|82628.9|82603.9|82636.4|82611.4|82637.2|82612.2|82628.7|82603.7|42
1621907750000|2021-05-25 01:55:50|83100.3|83075.3|83096.3|83071.3|83100.3|83075.3|83096.3|83071.3|32
1621928630000|2021-05-25 07:43:50|82636.5|82611.5|82636.9|82611.9|82637.4|82612.4|82636|82611|29
1621907760000|2021-05-25 01:56:00|83099.1|83074.1|83095.9|83070.9|83099.2|83074.2|83095.9|83070.9|34
1621928640000|2021-05-25 07:44:00|82637|82612|82629|82604|82639.5|82614.5|82627.7|82602.7|59
1621907770000|2021-05-25 01:56:10|83095.7|83070.7|83101.4|83076.4|83101.4|83076.4|83095.7|83070.7|22
1621928650000|2021-05-25 07:44:10|82630.9|82605.9|82637.7|82612.7|82638.4|82613.4|82630.9|82605.9|41
1621928660000|2021-05-25 07:44:20|82637.8|82612.8|82639.6|82614.6|82640.5|82615.5|82637.6|82612.6|17
1621907780000|2021-05-25 01:56:20|83101.9|83076.9|83102|83077|83104|83079|83100.8|83075.8|36
1621928670000|2021-05-25 07:44:30|82639.9|82614.9|82639.9|82614.9|82640.3|82615.3|82638.1|82613.1|27
1621907790000|2021-05-25 01:56:30|83102.3|83077.3|83103.9|83078.9|83104|83079|83101.1|83076.1|27
1621928680000|2021-05-25 07:44:40|82640|82615|82649.7|82624.7|82649.9|82624.9|82639.9|82614.9|40
1621907800000|2021-05-25 01:56:40|83104.2|83079.2|83101.2|83076.2|83104.2|83079.2|83101.2|83076.2|28
1621928690000|2021-05-25 07:44:50|82649.2|82624.2|82653.5|82628.5|82655.4|82630.4|82648.6|82623.6|27
1621928700000|2021-05-25 07:45:00|82652.9|82627.9|82660.3|82635.3|82662.3|82637.3|82650.2|82625.2|59
1621907810000|2021-05-25 01:56:50|83112.4|83062.4|83099.7|83074.7|83113.7|83077.2|83099.4|83061.9|28
1621928710000|2021-05-25 07:45:10|82657.9|82632.9|82658.8|82633.8|82659.9|82634.9|82656.5|82631.5|42
1621907820000|2021-05-25 01:57:00|83099.8|83074.8|83107.3|83082.3|83119.8|83082.9|83098.6|83067.9|32
1621928720000|2021-05-25 07:45:20|82659.8|82634.8|82658.7|82633.7|82660.3|82635.3|82657.3|82632.3|42
1621907830000|2021-05-25 01:57:10|83107.7|83082.7|83110.4|83085.4|83122.5|83086.7|83106.3|83071.3|38
1621928730000|2021-05-25 07:45:30|82658.6|82633.6|82663.3|82638.3|82665.6|82640.6|82658.5|82633.5|42
1621928740000|2021-05-25 07:45:40|82664.2|82639.2|82664.7|82639.7|82666.6|82641.6|82659|82634|59
1621907840000|2021-05-25 01:57:20|83110|83085|83122.4|83072.4|83122.6|83085.3|83108.4|83072.1|35
1621928750000|2021-05-25 07:45:50|82664.8|82639.8|82668.5|82643.5|82669.5|82644.5|82662.8|82637.8|37
1621907850000|2021-05-25 01:57:30|83122.7|83072.7|83117.7|83067.7|83124.4|83074.4|83117.6|83067.6|43
1621928760000|2021-05-25 07:46:00|82668.6|82643.6|82669.9|82644.9|82669.9|82644.9|82665.6|82640.6|51
1621907860000|2021-05-25 01:57:40|83118.4|83068.4|83119.6|83069.6|83120.4|83070.4|83116.6|83066.6|33
1621928770000|2021-05-25 07:46:10|82669.8|82644.8|82668.7|82643.7|82670.9|82645.9|82668.4|82643.4|42
1621928780000|2021-05-25 07:46:20|82668.6|82643.6|82669.9|82644.9|82670.6|82645.6|82667.7|82642.7|45
1621907870000|2021-05-25 01:57:50|83119.5|83069.5|83122.1|83072.1|83122.4|83072.4|83119.2|83069.2|46
1621928790000|2021-05-25 07:46:30|82669.6|82644.6|82665.9|82640.9|82669.8|82644.8|82665.7|82640.7|41
1621907880000|2021-05-25 01:58:00|83122.3|83072.3|83108.3|83083.3|83122.3|83083.6|83108|83070.8|29
1621928800000|2021-05-25 07:46:40|82666.3|82641.3|82666.9|82641.9|82668|82643|82662.2|82637.2|46
1621907890000|2021-05-25 01:58:10|83108.4|83083.4|83109.3|83084.3|83110.2|83085.2|83108.4|83083.4|21
1621928810000|2021-05-25 07:46:50|82666.8|82641.8|82669.2|82644.2|82670|82645|82664.3|82639.3|47
1621928820000|2021-05-25 07:47:00|82669.4|82644.4|82669.9|82644.9|82670.2|82645.2|82669.3|82644.3|23
1621907900000|2021-05-25 01:58:20|83109.2|83084.2|83110.3|83085.3|83110.8|83085.8|83108.2|83083.2|34
1621928830000|2021-05-25 07:47:10|82670.2|82645.2|82669.1|82644.1|82670.2|82645.2|82668.5|82643.5|24
1621907910000|2021-05-25 01:58:30|83110.4|83085.4|83108.8|83083.8|83111|83086|83107.7|83082.7|36
1621928840000|2021-05-25 07:47:20|82668.7|82643.7|82669|82644|82670.6|82645.6|82668.2|82643.2|21
1621907920000|2021-05-25 01:58:40|83108.9|83083.9|83110|83085|83110.8|83085.8|83108.8|83083.8|18
1621928850000|2021-05-25 07:47:30|82669.1|82644.1|82659.5|82634.5|82669.4|82644.4|82659|82634|51
1621928860000|2021-05-25 07:47:40|82659.4|82634.4|82653.8|82628.8|82661.7|82636.7|82653.8|82628.8|36
1621907930000|2021-05-25 01:58:50|83110.1|83085.1|83108.7|83083.7|83110.1|83085.1|83108.7|83083.7|13
1621928870000|2021-05-25 07:47:50|82653.4|82628.4|82656.8|82631.8|82658.8|82633.8|82653.4|82628.4|41
1621928880000|2021-05-25 07:48:00|82656.7|82631.7|82661.8|82636.8|82661.9|82636.9|82652.1|82627.1|43
1621907940000|2021-05-25 01:59:00|83108.8|83083.8|83106.4|83081.4|83109.2|83084.2|83105.3|83080.3|25
1621928890000|2021-05-25 07:48:10|82662|82637|82661.2|82636.2|82662.9|82637.9|82660.6|82635.6|37
1621907950000|2021-05-25 01:59:10|83105.9|83080.9|83121.6|83071.6|83122.8|83085.2|83105.9|83070.4|34
1621928900000|2021-05-25 07:48:20|82662.3|82637.3|82665.3|82640.3|82665.3|82640.3|82659.3|82634.3|46
1621928910000|2021-05-25 07:48:30|82663.8|82638.8|82664|82639|82664.4|82639.4|82662.7|82637.7|42
1621907960000|2021-05-25 01:59:20|83121.3|83071.3|83122.2|83072.2|83122.5|83072.5|83120.9|83070.9|33
1621928920000|2021-05-25 07:48:40|82663.5|82638.5|82658.3|82633.3|82665.8|82640.8|82657.3|82632.3|46
1621907970000|2021-05-25 01:59:30|83122.1|83072.1|83115.4|83090.4|83122.5|83090.4|83109.5|83072.1|35
1621928930000|2021-05-25 07:48:50|82658.5|82633.5|82650.1|82625.1|82658.6|82633.6|82649.6|82624.6|51
1621907980000|2021-05-25 01:59:40|83115.1|83090.1|83117.5|83092.5|83118.5|83093.5|83115.1|83090.1|34
1621928940000|2021-05-25 07:49:00|82650.2|82625.2|82647.5|82622.5|82650.2|82625.2|82642.9|82617.9|58
1621928950000|2021-05-25 07:49:10|82647.6|82622.6|82652.7|82627.7|82653.3|82628.3|82644.4|82619.4|51
1621907990000|2021-05-25 01:59:50|83118.2|83093.2|83121.4|83096.4|83122|83097|83117|83092|38
1621928960000|2021-05-25 07:49:20|82653.5|82628.5|82647.6|82622.6|82654.6|82629.6|82646.5|82621.5|42
1621908000000|2021-05-25 02:00:00|83133.9|83083.9|83129.4|83079.4|83134.2|83084.2|83127.5|83077.5|50
1621928970000|2021-05-25 07:49:30|82647.3|82622.3|82646.4|82621.4|82648.7|82623.7|82646.4|82621.4|43
1621908010000|2021-05-25 02:00:10|83129.3|83079.3|83130.8|83080.8|83131.1|83081.1|83129.1|83079.1|47
1621928980000|2021-05-25 07:49:40|82647.5|82622.5|82647.7|82622.7|82648.1|82623.1|82646.9|82621.9|30
1621908020000|2021-05-25 02:00:20|83131|83081|83130.2|83080.2|83133.5|83083.5|83129.5|83079.5|44
1621928990000|2021-05-25 07:49:50|82647.6|82622.6|82647.3|82622.3|82650|82625|82646.3|82621.3|41
1621929000000|2021-05-25 07:50:00|82647.1|82622.1|82654|82629|82654|82629|82647|82622|39
1621908030000|2021-05-25 02:00:30|83130.6|83080.6|83134.7|83084.7|83137.7|83100.8|83123.2|83079.3|36
1621929010000|2021-05-25 07:50:10|82653.9|82628.9|82660.8|82635.8|82661.2|82636.2|82653.6|82628.6|50
1621908040000|2021-05-25 02:00:40|83135.4|83085.4|83134.3|83084.3|83135.8|83085.8|83134.2|83084.2|43
1621929020000|2021-05-25 07:50:20|82660.9|82635.9|82661.3|82636.3|82663.5|82638.5|82659.5|82634.5|44
1621908050000|2021-05-25 02:00:50|83134|83084|83135.6|83085.6|83136.1|83086.1|83133.7|83083.7|33
1621929030000|2021-05-25 07:50:30|82661.6|82636.6|82656|82631|82662.1|82637.1|82655.8|82630.8|46
1621929040000|2021-05-25 07:50:40|82656.4|82631.4|82652.6|82627.6|82657.7|82632.7|82652.6|82627.6|45
1621908060000|2021-05-25 02:01:00|83135.5|83085.5|83125.1|83100.1|83137.9|83100.9|83125.1|83084.7|33
1621929050000|2021-05-25 07:50:50|82653.2|82628.2|82652|82627|82653.9|82628.9|82651.8|82626.8|43
1621908070000|2021-05-25 02:01:10|83125.4|83100.4|83137.9|83087.9|83140.5|83100.4|83125.4|83086.8|41
1621929060000|2021-05-25 07:51:00|82652.1|82627.1|82648.7|82623.7|82652.1|82627.1|82648.3|82623.3|39
1621908080000|2021-05-25 02:01:20|83137.8|83087.8|83137|83087|83138.7|83088.7|83136.8|83086.8|39
1621929070000|2021-05-25 07:51:10|82648.5|82623.5|82647.1|82622.1|82649.7|82624.7|82646.3|82621.3|39
1621929080000|2021-05-25 07:51:20|82647.4|82622.4|82644.3|82619.3|82647.9|82622.9|82643.6|82618.6|40
1621908090000|2021-05-25 02:01:30|83137.1|83087.1|83143.3|83093.3|83143.7|83093.7|83137|83087|39
1621929090000|2021-05-25 07:51:30|82644.1|82619.1|82643.7|82618.7|82644.8|82619.8|82641.9|82616.9|53
1621908100000|2021-05-25 02:01:40|83144.1|83094.1|83129.4|83104.4|83144.4|83107.3|83129.4|83093.9|44
1621929100000|2021-05-25 07:51:40|82643.9|82618.9|82642.2|82617.2|82644|82619|82642.2|82617.2|31
1621908110000|2021-05-25 02:01:50|83129.5|83104.5|83122.2|83097.2|83138.8|83106.2|83121.8|83088.8|48
1621929110000|2021-05-25 07:51:50|82642|82617|82637|82612|82642|82617|82635.9|82610.9|45
1621908120000|2021-05-25 02:02:00|83123.9|83098.9|83123.9|83098.9|83124.1|83099.1|83121.5|83096.5|33
1621929120000|2021-05-25 07:52:00|82636.4|82611.4|82633.6|82608.6|82636.6|82611.6|82632.8|82607.8|44
1621929130000|2021-05-25 07:52:10|82633.3|82608.3|82633.9|82608.9|82634.8|82609.8|82633.2|82608.2|38
1621908130000|2021-05-25 02:02:10|83124.2|83099.2|83122.6|83097.6|83124.2|83099.2|83121.1|83096.1|27
1621929140000|2021-05-25 07:52:20|82633.7|82608.7|82630.7|82605.7|82633.8|82608.8|82629.9|82604.9|31
1621908140000|2021-05-25 02:02:20|83135|83085|83135.4|83085.4|83135.8|83085.8|83134.7|83084.7|20
1621929150000|2021-05-25 07:52:30|82630.9|82605.9|82629.2|82604.2|82630.9|82605.9|82627.8|82602.8|45
1621908150000|2021-05-25 02:02:30|83135.3|83085.3|83135.1|83085.1|83135.6|83085.6|83129.7|83079.7|32
1621929160000|2021-05-25 07:52:40|82628.4|82603.4|82622.5|82597.5|82630|82605|82621.4|82596.4|54
1621929170000|2021-05-25 07:52:50|82622.2|82597.2|82620.5|82595.5|82622.2|82597.2|82616.3|82591.3|52
1621908160000|2021-05-25 02:02:40|83135.4|83085.4|83133.9|83083.9|83135.7|83085.7|83133.1|83083.1|33
1621929180000|2021-05-25 07:53:00|82619.7|82594.7|82617.5|82592.5|82622|82597|82612.2|82587.2|48
1621908170000|2021-05-25 02:02:50|83134.3|83084.3|83131.5|83081.5|83135|83085|83130.7|83080.7|29
1621929190000|2021-05-25 07:53:10|82616.4|82591.4|82621.1|82596.1|82621.1|82596.1|82616.4|82591.4|41
1621908180000|2021-05-25 02:03:00|83131.7|83081.7|83129.7|83079.7|83131.8|83081.8|83129.3|83079.3|30
1621929200000|2021-05-25 07:53:20|82621.4|82596.4|82615.2|82590.2|82621.4|82596.4|82614.6|82589.6|39
1621929210000|2021-05-25 07:53:30|82614.7|82589.7|82607.9|82582.9|82618.1|82593.1|82607.6|82582.6|61
1621908190000|2021-05-25 02:03:10|83130.2|83080.2|83130.1|83080.1|83130.8|83080.8|83129.3|83079.3|37
1621929220000|2021-05-25 07:53:40|82608.2|82583.2|82609.2|82584.2|82609.6|82584.6|82604.8|82579.8|56
1621908200000|2021-05-25 02:03:20|83131.2|83081.2|83130.3|83080.3|83131.2|83081.2|83129.7|83079.7|30
1621929230000|2021-05-25 07:53:50|82609.6|82584.6|82611.5|82586.5|82612.1|82587.1|82608.8|82583.8|47
1621929240000|2021-05-25 07:54:00|82611.7|82586.7|82611.9|82586.9|82614|82589|82610.8|82585.8|43
1621908210000|2021-05-25 02:03:30|83130.1|83080.1|83117.1|83092.1|83130.4|83093.3|83117|83079.7|22
1621929250000|2021-05-25 07:54:10|82612.3|82587.3|82618.7|82593.7|82623.8|82598.8|82612.3|82587.3|47
1621908220000|2021-05-25 02:03:40|83117.5|83092.5|83123|83098|83124|83099|83117.5|83092.5|52
1621929260000|2021-05-25 07:54:20|82619.3|82594.3|82624.5|82599.5|82624.8|82599.8|82617.3|82592.3|45
1621908230000|2021-05-25 02:03:50|83122|83097|83125.4|83100.4|83125.4|83100.4|83120.7|83095.7|32
1621929270000|2021-05-25 07:54:30|82622.9|82597.9|82630.1|82605.1|82631|82606|82622.6|82597.6|50
1621929280000|2021-05-25 07:54:40|82629.9|82604.9|82630.7|82605.7|82637|82612|82629.6|82604.6|59
1621908240000|2021-05-25 02:04:00|83125.8|83100.8|83125|83100|83127.1|83102.1|83123.6|83098.6|22
1621929290000|2021-05-25 07:54:50|82630.3|82605.3|82624.9|82599.9|82630.9|82605.9|82624.9|82599.9|50
1621908250000|2021-05-25 02:04:10|83124.9|83099.9|83133.7|83083.7|83134.8|83101.5|83121.9|83083.7|21
1621929300000|2021-05-25 07:55:00|82624.8|82599.8|82623.9|82598.9|82625.5|82600.5|82619.7|82594.7|59
1621929310000|2021-05-25 07:55:10|82623.5|82598.5|82623.2|82598.2|82624.6|82599.6|82623.2|82598.2|34
1621908260000|2021-05-25 02:04:20|83135.9|83085.9|83127.2|83102.2|83136.3|83102.2|83122.6|83084.5|28
1621929320000|2021-05-25 07:55:20|82623.3|82598.3|82620.7|82595.7|82623.5|82598.5|82620.3|82595.3|43
1621908270000|2021-05-25 02:04:30|83127.4|83102.4|83127|83102|83127.6|83102.6|83126.8|83101.8|7
1621929330000|2021-05-25 07:55:30|82620.8|82595.8|82618.8|82593.8|82620.8|82595.8|82617.1|82592.1|50
1621929340000|2021-05-25 07:55:40|82618.9|82593.9|82618.4|82593.4|82618.9|82593.9|82615.5|82590.5|51
1621908280000|2021-05-25 02:04:40|83126.2|83101.2|83124.4|83099.4|83127.1|83102.1|83124.1|83099.1|28
1621929350000|2021-05-25 07:55:50|82618.5|82593.5|82614.2|82589.2|82618.5|82593.5|82612.3|82587.3|33
1621908290000|2021-05-25 02:04:50|83123.7|83098.7|83127.2|83102.2|83128.1|83103.1|83123.4|83098.4|36
1621929360000|2021-05-25 07:56:00|82614.7|82589.7|82617.3|82592.3|82623.4|82598.4|82613.7|82588.7|50
1621908300000|2021-05-25 02:05:00|83126.2|83101.2|83125|83100|83127.5|83102.5|83123.6|83098.6|47
1621929370000|2021-05-25 07:56:10|82619.1|82594.1|82604.5|82579.5|82619.1|82594.1|82604.1|82579.1|58
1621908310000|2021-05-25 02:05:10|83124.7|83099.7|83128.7|83103.7|83129.1|83104.1|83124.4|83099.4|38
1621929380000|2021-05-25 07:56:20|82604.1|82579.1|82603.8|82578.8|82607.6|82582.6|82603.2|82578.2|55
1621929390000|2021-05-25 07:56:30|82603.5|82578.5|82605.4|82580.4|82609.6|82584.6|82603.1|82578.1|50
1621908320000|2021-05-25 02:05:20|83129.5|83104.5|83126.6|83101.6|83129.9|83104.9|83126.6|83101.6|11
1621929400000|2021-05-25 07:56:40|82605.6|82580.6|82595.7|82570.7|82605.8|82580.8|82595.7|82570.7|54
1621908330000|2021-05-25 02:05:30|83127.8|83102.8|83136.9|83111.9|83136.9|83111.9|83127.6|83102.6|41
1621929410000|2021-05-25 07:56:50|82596|82571|82599.7|82574.7|82599.7|82574.7|82595.9|82570.9|39
1621908340000|2021-05-25 02:05:40|83136.3|83111.3|83134.3|83109.3|83148.8|83112.2|83133.5|83094.9|44
1621929420000|2021-05-25 07:57:00|82598.4|82573.4|82612.6|82587.6|82612.8|82587.8|82598.4|82573.4|59
1621929430000|2021-05-25 07:57:10|82614.1|82589.1|82612.3|82587.3|82615.6|82590.6|82612|82587|42
1621908350000|2021-05-25 02:05:50|83134.5|83109.5|83130.6|83105.6|83144.1|83110.8|83130.6|83090.8|38
1621929440000|2021-05-25 07:57:20|82612.2|82587.2|82612.6|82587.6|82618.1|82593.1|82611.7|82586.7|62
1621908360000|2021-05-25 02:06:00|83131|83106|83128.6|83103.6|83141.8|83106|83127.4|83088.9|23
1621929450000|2021-05-25 07:57:30|82613.4|82588.4|82610|82585|82613.4|82588.4|82608.8|82583.8|53
1621908370000|2021-05-25 02:06:10|83128.3|83103.3|83129.5|83104.5|83129.8|83104.8|83128.2|83103.2|20
1621929460000|2021-05-25 07:57:40|82610.7|82585.7|82611.2|82586.2|82612|82587|82610|82585|38
1621929470000|2021-05-25 07:57:50|82610.9|82585.9|82610.6|82585.6|82611.8|82586.8|82610.3|82585.3|36
1621908380000|2021-05-25 02:06:20|83129.7|83104.7|83130.3|83105.3|83130.3|83105.3|83128.8|83103.8|31
1621929480000|2021-05-25 07:58:00|82610.7|82585.7|82615.5|82590.5|82617.4|82592.4|82610.2|82585.2|52
1621908390000|2021-05-25 02:06:30|83129.2|83104.2|83141.9|83091.9|83145.4|83108.5|83128.7|83090.4|45
1621929490000|2021-05-25 07:58:10|82616.1|82591.1|82616.9|82591.9|82617.8|82592.8|82615.6|82590.6|51
1621908400000|2021-05-25 02:06:40|83142|83092|83131.3|83106.3|83145.3|83109.3|83130.4|83092|48
1621929500000|2021-05-25 07:58:20|82616.4|82591.4|82619.1|82594.1|82619.1|82594.1|82614.5|82589.5|48
1621929510000|2021-05-25 07:58:30|82616.2|82591.2|82621|82596|82622.1|82597.1|82616.2|82591.2|60
1621908410000|2021-05-25 02:06:50|83130.8|83105.8|83132.6|83107.6|83132.6|83107.6|83130.3|83105.3|22
1621929520000|2021-05-25 07:58:40|82620.4|82595.4|82616.6|82591.6|82620.8|82595.8|82614.6|82589.6|50
1621908420000|2021-05-25 02:07:00|83132.4|83107.4|83130.6|83105.6|83133|83108|83130.1|83105.1|33
1621929530000|2021-05-25 07:58:50|82616.3|82591.3|82617.5|82592.5|82618|82593|82614.8|82589.8|40
1621908430000|2021-05-25 02:07:10|83131.1|83106.1|83132.1|83107.1|83134.5|83109.5|83131.1|83106.1|30
1621929540000|2021-05-25 07:59:00|82617.4|82592.4|82619.4|82594.4|82621.8|82596.8|82617.1|82592.1|50
1621929550000|2021-05-25 07:59:10|82620.8|82595.8|82628.3|82603.3|82628.3|82603.3|82620.2|82595.2|54
1621908440000|2021-05-25 02:07:20|83132.7|83107.7|83130.5|83105.5|83143.2|83108.5|83128.2|83088.9|30
1621929560000|2021-05-25 07:59:20|82629|82604|82621.7|82596.7|82630.5|82605.5|82620.8|82595.8|54
1621908450000|2021-05-25 02:07:30|83131.2|83106.2|83129.3|83104.3|83131.8|83106.8|83128.8|83103.8|31
1621929570000|2021-05-25 07:59:30|82620.1|82595.1|82617.2|82592.2|82621.2|82596.2|82616.7|82591.7|42
1621908460000|2021-05-25 02:07:40|83129.2|83104.2|83133.6|83108.6|83134.8|83109.8|83128.6|83103.6|29
1621929580000|2021-05-25 07:59:40|82617.9|82592.9|82620|82595|82622.2|82597.2|82617.3|82592.3|53
1621908470000|2021-05-25 02:07:50|83133.8|83108.8|83132.7|83107.7|83134.1|83109.1|83131.5|83106.5|40
1621929590000|2021-05-25 07:59:50|82620.1|82595.1|82625.5|82600.5|82628.3|82603.3|82619.7|82594.7|55
1621929600000|2021-05-25 08:00:00|82626.3|82601.3|82634.9|82609.9|82636|82611|82626.3|82601.3|69
1621908480000|2021-05-25 02:08:00|83132.8|83107.8|83126.9|83101.9|83140.9|83108.1|83125.8|83086.6|49
1621929610000|2021-05-25 08:00:10|82635.1|82610.1|82633.5|82608.5|82637.8|82612.8|82626.6|82601.6|68
1621908490000|2021-05-25 02:08:10|83127.4|83102.4|83123.9|83098.9|83127.4|83102.4|83123.7|83098.7|34
1621929620000|2021-05-25 08:00:20|82633.3|82608.3|82634.9|82609.9|82638.3|82613.3|82633.1|82608.1|60
1621908500000|2021-05-25 02:08:20|83123.8|83098.8|83127.3|83102.3|83127.3|83102.3|83123.4|83098.4|28
1621929630000|2021-05-25 08:00:30|82634.8|82609.8|82628.6|82603.6|82635.4|82610.4|82628.3|82603.3|55
1621929640000|2021-05-25 08:00:40|82627.8|82602.8|82621.3|82596.3|82629.5|82604.5|82620.9|82595.9|62
1621908510000|2021-05-25 02:08:30|83127.2|83102.2|83127.3|83102.3|83128.6|83103.6|83126.1|83101.1|31
1621929650000|2021-05-25 08:00:50|82623.3|82598.3|82618.2|82593.2|82624.9|82599.9|82613.5|82588.5|65
1621908520000|2021-05-25 02:08:40|83127.5|83102.5|83130|83105|83131.6|83106.6|83127.5|83102.5|32
1621929660000|2021-05-25 08:01:00|82618.3|82593.3|82624.4|82599.4|82625.7|82600.7|82617.1|82592.1|64
1621908530000|2021-05-25 02:08:50|83130.5|83105.5|83132.1|83107.1|83132.1|83107.1|83129|83104|24
1621929670000|2021-05-25 08:01:10|82624.3|82599.3|82629.3|82604.3|82629.9|82604.9|82623.9|82598.9|54
1621929680000|2021-05-25 08:01:20|82629.2|82604.2|82638|82613|82639|82614|82629|82604|56
1621908540000|2021-05-25 02:09:00|83130.2|83105.2|83127.6|83102.6|83130.5|83105.5|83127.6|83102.6|31
1621929690000|2021-05-25 08:01:30|82638.2|82613.2|82640.9|82615.9|82641.3|82616.3|82636.7|82611.7|50
1621908550000|2021-05-25 02:09:10|83127.5|83102.5|83127.6|83102.6|83127.9|83102.9|83125.3|83100.3|37
1621929700000|2021-05-25 08:01:40|82641.1|82616.1|82644.3|82619.3|82645.4|82620.4|82639.6|82614.6|47
1621908560000|2021-05-25 02:09:20|83127.3|83102.3|83124.2|83099.2|83127.3|83102.3|83121.3|83096.3|36
1621929710000|2021-05-25 08:01:50|82644.4|82619.4|82644.8|82619.8|82648.5|82623.5|82644.2|82619.2|54
1621929720000|2021-05-25 08:02:00|82643.5|82618.5|82629.4|82604.4|82646.4|82621.4|82627.8|82602.8|68
1621908570000|2021-05-25 02:09:30|83124.1|83099.1|83126.6|83101.6|83127.8|83102.8|83124.1|83099.1|45
1621929730000|2021-05-25 08:02:10|82628.3|82603.3|82624.5|82599.5|82630.6|82605.6|82621|82596|71
1621908580000|2021-05-25 02:09:40|83126.5|83101.5|83122.8|83097.8|83126.6|83101.6|83122.8|83097.8|32
1621929740000|2021-05-25 08:02:20|82622.8|82597.8|82626.8|82601.8|82629|82604|82622.4|82597.4|61
1621908590000|2021-05-25 02:09:50|83122.6|83097.6|83121.7|83096.7|83123.8|83098.8|83121.4|83096.4|26
1621929750000|2021-05-25 08:02:30|82626.2|82601.2|82630.1|82605.1|82632.2|82607.2|82624.5|82599.5|62
1621908600000|2021-05-25 02:10:00|83121.6|83096.6|83121.3|83096.3|83124.1|83099.1|83121.1|83096.1|34
1621929760000|2021-05-25 08:02:40|82629.1|82604.1|82623.3|82598.3|82629.1|82604.1|82620|82595|69
1621908610000|2021-05-25 02:10:10|83121.2|83096.2|83120.5|83095.5|83121.2|83096.2|83119.4|83094.4|15
1621929770000|2021-05-25 08:02:50|82623.2|82598.2|82626.7|82601.7|82626.8|82601.8|82622.5|82597.5|45
1621929780000|2021-05-25 08:03:00|82626.9|82601.9|82631.8|82606.8|82632.6|82607.6|82624.3|82599.3|63
1621908620000|2021-05-25 02:10:20|83120.3|83095.3|83120.4|83095.4|83120.4|83095.4|83119.6|83094.6|25
1621929790000|2021-05-25 08:03:10|82631.7|82606.7|82625.7|82600.7|82632.2|82607.2|82624.8|82599.8|62
1621908630000|2021-05-25 02:10:30|83120.6|83095.6|83121.4|83096.4|83121.9|83096.9|83119.9|83094.9|19
1621929800000|2021-05-25 08:03:20|82625.6|82600.6|82626.6|82601.6|82626.8|82601.8|82617.3|82592.3|47
1621908640000|2021-05-25 02:10:40|83121.1|83096.1|83121.7|83096.7|83121.9|83096.9|83120|83095|32
1621929810000|2021-05-25 08:03:30|82627|82602|82627.9|82602.9|82628.1|82603.1|82626|82601|41
1621908650000|2021-05-25 02:10:50|83122|83097|83123.4|83098.4|83124.1|83099.1|83120.9|83095.9|32
1621929820000|2021-05-25 08:03:40|82627.8|82602.8|82629|82604|82629.2|82604.2|82627.6|82602.6|41
1621908660000|2021-05-25 02:11:00|83124.3|83099.3|83119.4|83094.4|83134.6|83099.3|83119.1|83082.6|26
1621929830000|2021-05-25 08:03:50|82627.9|82602.9|82626.4|82601.4|82628.5|82603.5|82626|82601|43
1621929840000|2021-05-25 08:04:00|82626.3|82601.3|82620.7|82595.7|82626.5|82601.5|82619|82594|49
1621908670000|2021-05-25 02:11:10|83119.7|83094.7|83115.9|83090.9|83120.4|83095.4|83113.9|83088.9|34
1621929850000|2021-05-25 08:04:10|82620.6|82595.6|82608.6|82583.6|82620.6|82595.6|82603.3|82578.3|63
1621908680000|2021-05-25 02:11:20|83125.5|83075.5|83126.3|83076.3|83126.8|83088.6|83110.3|83074.6|32
1621929860000|2021-05-25 08:04:20|82607.5|82582.5|82595.7|82570.7|82608.3|82583.3|82594.9|82569.9|58
1621908690000|2021-05-25 02:11:30|83113.4|83088.4|83111.7|83086.7|83113.7|83088.7|83110.2|83085.2|34
1621929870000|2021-05-25 08:04:30|82596.7|82571.7|82606.2|82581.2|82608.2|82583.2|82596.5|82571.5|49
1621929880000|2021-05-25 08:04:40|82605.7|82580.7|82606.9|82581.9|82610.2|82585.2|82605.7|82580.7|42
1621908700000|2021-05-25 02:11:40|83111.8|83086.8|83111.9|83086.9|83112.4|83087.4|83111.5|83086.5|29
1621929890000|2021-05-25 08:04:50|82607|82582|82608.9|82583.9|82611.4|82586.4|82603.3|82578.3|47
1621908710000|2021-05-25 02:11:50|83111.8|83086.8|83111.3|83086.3|83113.1|83088.1|83110.5|83085.5|29
1621929900000|2021-05-25 08:05:00|82608.4|82583.4|82611.1|82586.1|82611.7|82586.7|82606.9|82581.9|52
1621908720000|2021-05-25 02:12:00|83111.1|83086.1|83115.5|83090.5|83116.9|83091.9|83111|83086|32
1621929910000|2021-05-25 08:05:10|82611.9|82586.9|82606.1|82581.1|82611.9|82586.9|82604.9|82579.9|38
1621929920000|2021-05-25 08:05:20|82606|82581|82603.7|82578.7|82607.2|82582.2|82603.4|82578.4|40
1621908730000|2021-05-25 02:12:10|83116|83091|83116.5|83091.5|83118.6|83093.6|83115.8|83090.8|35
1621929930000|2021-05-25 08:05:30|82603.9|82578.9|82598.8|82573.8|82604.9|82579.9|82598.6|82573.6|35
1621908740000|2021-05-25 02:12:20|83116.4|83091.4|83116.9|83091.9|83117.8|83092.8|83116.3|83091.3|30
1621929940000|2021-05-25 08:05:40|82598.1|82573.1|82597.3|82572.3|82600.1|82575.1|82597.3|82572.3|38
1621908750000|2021-05-25 02:12:30|83116.8|83091.8|83118.6|83093.6|83118.6|83093.6|83116.3|83091.3|19
1621929950000|2021-05-25 08:05:50|82597.4|82572.4|82593.8|82568.8|82597.5|82572.5|82593.8|82568.8|47
1621929960000|2021-05-25 08:06:00|82593.4|82568.4|82595|82570|82595|82570|82590.9|82565.9|46
1621908760000|2021-05-25 02:12:40|83118.3|83093.3|83118.4|83093.4|83119.3|83094.3|83118.1|83093.1|22
1621929970000|2021-05-25 08:06:10|82594.7|82569.7|82594.7|82569.7|82598.2|82573.2|82587.9|82562.9|59
1621908770000|2021-05-25 02:12:50|83117.6|83092.6|83117.7|83092.7|83118.3|83093.3|83116.1|83091.1|30
1621929980000|2021-05-25 08:06:20|82594|82569|82593.8|82568.8|82597.6|82572.6|82593|82568|52
1621908780000|2021-05-25 02:13:00|83117.6|83092.6|83130.3|83080.3|83130.3|83092.6|83116.8|83079|12
1621929990000|2021-05-25 08:06:30|82594.5|82569.5|82594.3|82569.3|82594.9|82569.9|82588|82563|49
1621908790000|2021-05-25 02:13:10|83118.5|83093.5|83116.9|83091.9|83118.5|83093.5|83116.2|83091.2|21
1621930000000|2021-05-25 08:06:40|82593.8|82568.8|82589.8|82564.8|82595.7|82570.7|82586.5|82561.5|54
1621908800000|2021-05-25 02:13:20|83117.2|83092.2|83116.6|83091.6|83117.2|83092.2|83116.2|83091.2|19
1621930010000|2021-05-25 08:06:50|82589.6|82564.6|82590.2|82565.2|82592.7|82567.7|82588.1|82563.1|46
1621930020000|2021-05-25 08:07:00|82590.1|82565.1|82591.7|82566.7|82601|82576|82588.1|82563.1|61
1621908810000|2021-05-25 02:13:30|83116.8|83091.8|83117|83092|83117.7|83092.7|83115.8|83090.8|24
1621930030000|2021-05-25 08:07:10|82590.2|82565.2|82595.3|82570.3|82595.8|82570.8|82589.5|82564.5|64
1621908820000|2021-05-25 02:13:40|83116.9|83091.9|83117.8|83092.8|83128.9|83093.9|83116.6|83076.8|29
1621930040000|2021-05-25 08:07:20|82595.2|82570.2|82572.4|82547.4|82595.4|82570.4|82569.6|82544.6|44
1621908830000|2021-05-25 02:13:50|83118.2|83093.2|83127.7|83077.7|83128.5|83093.9|83116.2|83077.4|23
1621930050000|2021-05-25 08:07:30|82569.1|82544.1|82579.3|82554.3|82579.4|82554.4|82562.4|82537.4|62
1621930060000|2021-05-25 08:07:40|82579.5|82554.5|82588.3|82563.3|82589.1|82564.1|82579.5|82554.5|64
1621908840000|2021-05-25 02:14:00|83127.1|83077.1|83118|83093|83129.4|83093|83117.9|83076.4|24
1621930070000|2021-05-25 08:07:50|82589.2|82564.2|82590.8|82565.8|82592.6|82567.6|82586.7|82561.7|58
1621908850000|2021-05-25 02:14:10|83117.9|83092.9|83117|83092|83118.2|83093.2|83116.3|83091.3|28
1621930080000|2021-05-25 08:08:00|82590.4|82565.4|82587|82562|82590.4|82565.4|82581.3|82556.3|60
1621908860000|2021-05-25 02:14:20|83116.9|83091.9|83117.6|83092.6|83117.7|83092.7|83116.4|83091.4|43
1621930090000|2021-05-25 08:08:10|82586.7|82561.7|82585.8|82560.8|82587.9|82562.9|82583.5|82558.5|47
1621930100000|2021-05-25 08:08:20|82586.1|82561.1|82588|82563|82590.4|82565.4|82585.1|82560.1|46
1621908870000|2021-05-25 02:14:30|83117.1|83092.1|83117.6|83092.6|83118.6|83093.6|83116.5|83091.5|37
1621930110000|2021-05-25 08:08:30|82587.7|82562.7|82584.9|82559.9|82588.9|82563.9|82578|82553|54
1621908880000|2021-05-25 02:14:40|83117|83092|83117|83092|83118.4|83093.4|83116.4|83091.4|31
1621930120000|2021-05-25 08:08:40|82584.7|82559.7|82591.6|82566.6|82593.7|82568.7|82584.7|82559.7|59
1621908890000|2021-05-25 02:14:50|83117.5|83092.5|83113.3|83088.3|83118.3|83093.3|83113.2|83088.2|46
1621930130000|2021-05-25 08:08:50|82591.9|82566.9|82594|82569|82595.6|82570.6|82591.9|82566.9|54
1621908900000|2021-05-25 02:15:00|83114.1|83089.1|83114.5|83089.5|83117.6|83092.6|83113.5|83088.5|49
1621930140000|2021-05-25 08:09:00|82593.9|82568.9|82579|82554|82594|82569|82577|82552|49
1621930150000|2021-05-25 08:09:10|82579.4|82554.4|82589.7|82564.7|82591.1|82566.1|82578.9|82553.9|61
1621908910000|2021-05-25 02:15:10|83114|83089|83115.7|83090.7|83117.7|83092.7|83114|83089|35
1621930160000|2021-05-25 08:09:20|82589.8|82564.8|82586.1|82561.1|82593.3|82568.3|82585.6|82560.6|46
1621908920000|2021-05-25 02:15:20|83116|83091|83116.4|83091.4|83117|83092|83114.9|83089.9|23
1621930170000|2021-05-25 08:09:30|82585.8|82560.8|82577.5|82552.5|82593.6|82568.6|82576.6|82551.6|50
1621908930000|2021-05-25 02:15:30|83117.6|83092.6|83137.5|83087.5|83138.3|83099.4|83117.6|83086.8|36
1621930180000|2021-05-25 08:09:40|82577.1|82552.1|82605.3|82580.3|82607.5|82582.5|82577|82552|56
1621908940000|2021-05-25 02:15:40|83138.2|83088.2|83124.5|83099.5|83138.2|83100.5|83123.6|83087.6|23
1621930190000|2021-05-25 08:09:50|82605|82580|82610.4|82585.4|82612.1|82587.1|82603|82578|54
1621930200000|2021-05-25 08:10:00|82611|82586|82589.7|82564.7|82611|82586|82589.2|82564.2|60
1621908950000|2021-05-25 02:15:50|83124.3|83099.3|83122.6|83097.6|83124.7|83099.7|83122.4|83097.4|27
1621930210000|2021-05-25 08:10:10|82591.5|82566.5|82602.6|82577.6|82602.9|82577.9|82590.2|82565.2|59
1621908960000|2021-05-25 02:16:00|83122.7|83097.7|83124.3|83099.3|83124.3|83099.3|83122.4|83097.4|20
1621930220000|2021-05-25 08:10:20|82603.7|82578.7|82608.4|82583.4|82612.4|82587.4|82603.7|82578.7|56
1621908970000|2021-05-25 02:16:10|83124.1|83099.1|83123|83098|83124.4|83099.4|83122.7|83097.7|25
1621930230000|2021-05-25 08:10:30|82608.6|82583.6|82613.7|82588.7|82615.4|82590.4|82606.8|82581.8|57
1621930240000|2021-05-25 08:10:40|82612.2|82587.2|82609.9|82584.9|82612.2|82587.2|82602.9|82577.9|64
1621908980000|2021-05-25 02:16:20|83123.3|83098.3|83122.2|83097.2|83123.8|83098.8|83122.2|83097.2|33
1621930250000|2021-05-25 08:10:50|82610.4|82585.4|82625.7|82600.7|82629.2|82604.2|82608.2|82583.2|66
1621908990000|2021-05-25 02:16:30|83122.5|83097.5|83122|83097|83135.1|83097.9|83121.3|83084.3|38
1621930260000|2021-05-25 08:11:00|82625.6|82600.6|82627.2|82602.2|82629.4|82604.4|82625.4|82600.4|67
1621909000000|2021-05-25 02:16:40|83121.8|83096.8|83122|83097|83123.3|83098.3|83121.4|83096.4|31
1621930270000|2021-05-25 08:11:10|82627.1|82602.1|82627.7|82602.7|82631.4|82606.4|82626.4|82601.4|57
1621930280000|2021-05-25 08:11:20|82628.1|82603.1|82633.2|82608.2|82635.5|82610.5|82626.1|82601.1|66
1621909010000|2021-05-25 02:16:50|83122.2|83097.2|83124|83099|83124.4|83099.4|83122.1|83097.1|20
1621930290000|2021-05-25 08:11:30|82634.9|82609.9|82635.9|82610.9|82637.4|82612.4|82632.1|82607.1|54
1621909020000|2021-05-25 02:17:00|83124.3|83099.3|83123.9|83098.9|83136.6|83099.3|83121.5|83084.2|25
1621930300000|2021-05-25 08:11:40|82635.7|82610.7|82639.1|82614.1|82641.3|82616.3|82635.6|82610.6|52
1621909030000|2021-05-25 02:17:10|83124.6|83099.6|83121.6|83096.6|83124.6|83099.6|83121.6|83096.6|15
1621930310000|2021-05-25 08:11:50|82638.8|82613.8|82634.4|82609.4|82640.1|82615.1|82632.3|82607.3|50
1621930320000|2021-05-25 08:12:00|82631.4|82606.4|82631.8|82606.8|82633.9|82608.9|82629|82604|57
1621909040000|2021-05-25 02:17:20|83123.4|83098.4|83134.8|83084.8|83135.4|83098.4|83123.4|83083.4|32
1621930330000|2021-05-25 08:12:10|82632|82607|82634.6|82609.6|82635.5|82610.5|82631.6|82606.6|48
1621909050000|2021-05-25 02:17:30|83135.5|83085.5|83125.1|83100.1|83135.5|83100.8|83121.9|83085.5|22
1621930340000|2021-05-25 08:12:20|82634.5|82609.5|82636.8|82611.8|82639.1|82614.1|82634.5|82609.5|44
1621909060000|2021-05-25 02:17:40|83125.2|83100.2|83127.6|83102.6|83138.4|83103.3|83125.2|83087.3|23
1621930350000|2021-05-25 08:12:30|82637|82612|82634.8|82609.8|82637.4|82612.4|82631.3|82606.3|58
1621909070000|2021-05-25 02:17:50|83127.4|83102.4|83144|83094|83144|83106.7|83127.4|83091.3|47
1621930360000|2021-05-25 08:12:40|82634.3|82609.3|82641.3|82616.3|82643.5|82618.5|82633.5|82608.5|61
1621930370000|2021-05-25 08:12:50|82641.2|82616.2|82635.7|82610.7|82642.3|82617.3|82635|82610|43
1621909080000|2021-05-25 02:18:00|83143.4|83093.4|83142.7|83092.7|83143.8|83093.8|83142.6|83092.6|31
1621930380000|2021-05-25 08:13:00|82635.9|82610.9|82629.6|82604.6|82636.9|82611.9|82628.7|82603.7|54
1621909090000|2021-05-25 02:18:10|83142.5|83092.5|83142.9|83092.9|83144.3|83094.3|83142.5|83092.5|26
1621930390000|2021-05-25 08:13:10|82630|82605|82637.7|82612.7|82639.5|82614.5|82630|82605|48
1621909100000|2021-05-25 02:18:20|83142.5|83092.5|83126.1|83101.1|83142.8|83101.1|83125.1|83087.6|45
1621930400000|2021-05-25 08:13:20|82637.8|82612.8|82629.9|82604.9|82641|82616|82629.9|82604.9|58
1621909110000|2021-05-25 02:18:30|83125.6|83100.6|83135|83085|83138.5|83101.6|83125.3|83084.4|30
1621930410000|2021-05-25 08:13:30|82629.3|82604.3|82633.9|82608.9|82638.1|82613.1|82627|82602|50
1621930420000|2021-05-25 08:13:40|82633.8|82608.8|82631.7|82606.7|82633.8|82608.8|82628.5|82603.5|51
1621909120000|2021-05-25 02:18:40|83122.6|83097.6|83131.1|83081.1|83131.5|83097.6|83117.7|83080.4|40
1621930430000|2021-05-25 08:13:50|82631.3|82606.3|82634|82609|82636.7|82611.7|82626.5|82601.5|43
1621909130000|2021-05-25 02:18:50|83130.6|83080.6|83121.8|83096.8|83131.8|83096.9|83120.3|83080.6|22
1621930440000|2021-05-25 08:14:00|82634.3|82609.3|82631.3|82606.3|82634.4|82609.4|82627.7|82602.7|54
1621909140000|2021-05-25 02:19:00|83121.9|83096.9|83120.3|83095.3|83122.1|83097.1|83120.2|83095.2|20
1621930450000|2021-05-25 08:14:10|82631.5|82606.5|82606.6|82581.6|82631.9|82606.9|82604.3|82579.3|64
1621909150000|2021-05-25 02:19:10|83120.2|83095.2|83133.8|83083.8|83134.3|83096|83120.2|83082|36
1621930460000|2021-05-25 08:14:20|82606.9|82581.9|82593.2|82568.2|82609.1|82584.1|82590.1|82565.1|67
1621909160000|2021-05-25 02:19:20|83133.1|83083.1|83119.9|83094.9|83134.6|83097.1|83119.8|83082.3|32
1621930470000|2021-05-25 08:14:30|82593.4|82568.4|82587.8|82562.8|82593.4|82568.4|82587.6|82562.6|55
1621909170000|2021-05-25 02:19:30|83120|83095|83118.4|83093.4|83120.8|83095.8|83117.5|83092.5|36
1621930480000|2021-05-25 08:14:40|82588|82563|82582.3|82557.3|82588.6|82563.6|82582.3|82557.3|45
1621909180000|2021-05-25 02:19:40|83118.5|83093.5|83130.9|83080.9|83131.5|83093.5|83117.5|83080.3|27
1621930490000|2021-05-25 08:14:50|82581.9|82556.9|82583.2|82558.2|82586.1|82561.1|82581.8|82556.8|40
1621930500000|2021-05-25 08:15:00|82583.4|82558.4|82581.4|82556.4|82585|82560|82579.1|82554.1|51
1621909190000|2021-05-25 02:19:50|83130.6|83080.6|83131.4|83081.4|83131.8|83081.8|83130.6|83080.6|22
1621930510000|2021-05-25 08:15:10|82581.1|82556.1|82581.6|82556.6|82582|82557|82578.7|82553.7|38
1621909200000|2021-05-25 02:20:00|83131.7|83081.7|83123.7|83098.7|83136.5|83099.7|83121|83081.7|44
1621930520000|2021-05-25 08:15:20|82581.4|82556.4|82582|82557|82585.3|82560.3|82576|82551|65
1621930530000|2021-05-25 08:15:30|82581.8|82556.8|82577.1|82552.1|82581.8|82556.8|82573.7|82548.7|53
1621909210000|2021-05-25 02:20:10|83123.6|83098.6|83122.8|83097.8|83124.1|83099.1|83122|83097|35
1621930540000|2021-05-25 08:15:40|82578.1|82553.1|82584.3|82559.3|82585.1|82560.1|82574.7|82549.7|52
1621909220000|2021-05-25 02:20:20|83122.9|83097.9|83120.7|83095.7|83123.4|83098.4|83120.6|83095.6|26
1621930550000|2021-05-25 08:15:50|82584.7|82559.7|82585.9|82560.9|82586.9|82561.9|82584.5|82559.5|38
1621909230000|2021-05-25 02:20:30|83120.5|83095.5|83122.2|83097.2|83123.4|83098.4|83118.8|83093.8|30
1621930560000|2021-05-25 08:16:00|82585.4|82560.4|82588.8|82563.8|82588.8|82563.8|82582.3|82557.3|58
1621930570000|2021-05-25 08:16:10|82588.6|82563.6|82587.3|82562.3|82588.9|82563.9|82585.9|82560.9|44
1621909240000|2021-05-25 02:20:40|83121.9|83096.9|83120.6|83095.6|83122.7|83097.7|83120.1|83095.1|41
1621930580000|2021-05-25 08:16:20|82587|82562|82586.2|82561.2|82587|82562|82581|82556|45
1621909250000|2021-05-25 02:20:50|83120.8|83095.8|83121|83096|83122.3|83097.3|83120.7|83095.7|37
1621930590000|2021-05-25 08:16:30|82584.6|82559.6|82583.3|82558.3|82586.9|82561.9|82583.3|82558.3|27
1621909260000|2021-05-25 02:21:00|83120.8|83095.8|83120.6|83095.6|83122|83097|83120.4|83095.4|30
1621930600000|2021-05-25 08:16:40|82583.8|82558.8|82585.8|82560.8|82585.9|82560.9|82583.8|82558.8|23
1621909270000|2021-05-25 02:21:10|83120.7|83095.7|83121.6|83096.6|83121.6|83096.6|83119.4|83094.4|33
1621930610000|2021-05-25 08:16:50|82586.1|82561.1|82584.3|82559.3|82586.1|82561.1|82583.6|82558.6|22
1621909280000|2021-05-25 02:21:20|83121.2|83096.2|83121.8|83096.8|83134.2|83096.8|83120.5|83082.6|24
1621930620000|2021-05-25 08:17:00|82585|82560|82588.9|82563.9|82592.9|82567.9|82585|82560|46
1621909290000|2021-05-25 02:21:30|83120.8|83095.8|83120.6|83095.6|83122.3|83097.3|83120.4|83095.4|21
1621930630000|2021-05-25 08:17:10|82588.8|82563.8|82582.7|82557.7|82594|82569|82578.8|82553.8|62
1621930640000|2021-05-25 08:17:20|82581.3|82556.3|82588.4|82563.4|82588.8|82563.8|82571.3|82546.3|66
1621909300000|2021-05-25 02:21:40|83121.7|83096.7|83122.4|83097.4|83122.8|83097.8|83120.1|83095.1|23
1621930650000|2021-05-25 08:17:30|82585.1|82560.1|82587.4|82562.4|82595.3|82570.3|82584.9|82559.9|57
1621909310000|2021-05-25 02:21:50|83122.7|83097.7|83122.2|83097.2|83123.2|83098.2|83122|83097|27
1621930660000|2021-05-25 08:17:40|82588.7|82563.7|82592|82567|82593.8|82568.8|82587.8|82562.8|55
1621909320000|2021-05-25 02:22:00|83122|83097|83123.5|83098.5|83123.5|83098.5|83121|83096|23
1621930670000|2021-05-25 08:17:50|82591.7|82566.7|82595.5|82570.5|82595.9|82570.9|82590.9|82565.9|50
1621930680000|2021-05-25 08:18:00|82595.6|82570.6|82600|82575|82600|82575|82594.5|82569.5|47
1621909330000|2021-05-25 02:22:10|83122.6|83097.6|83130.9|83080.9|83134.8|83098.6|83119.1|83078.9|36
1621930690000|2021-05-25 08:18:10|82599.9|82574.9|82603.2|82578.2|82603.2|82578.2|82599.1|82574.1|52
1621909340000|2021-05-25 02:22:20|83119.2|83094.2|83118.1|83093.1|83119.4|83094.4|83117.1|83092.1|23
1621930700000|2021-05-25 08:18:20|82602.3|82577.3|82605.3|82580.3|82606.1|82581.1|82601.9|82576.9|49
1621909350000|2021-05-25 02:22:30|83118.4|83093.4|83120.7|83095.7|83120.7|83095.7|83118.1|83093.1|23
1621930710000|2021-05-25 08:18:30|82605.1|82580.1|82602.9|82577.9|82605.1|82580.1|82601.9|82576.9|41
1621930720000|2021-05-25 08:18:40|82602.7|82577.7|82606.7|82581.7|82607.9|82582.9|82601|82576|58
1621909360000|2021-05-25 02:22:40|83120.8|83095.8|83136.2|83086.2|83136.3|83097.1|83120.7|83083.6|26
1621930730000|2021-05-25 08:18:50|82607.1|82582.1|82601.4|82576.4|82607.1|82582.1|82601|82576|46
1621909370000|2021-05-25 02:22:50|83136.5|83086.5|83119.6|83094.6|83136.7|83100.3|83119.6|83086|24
1621930740000|2021-05-25 08:19:00|82601.5|82576.5|82592.2|82567.2|82601.5|82576.5|82588.6|82563.6|47
1621909380000|2021-05-25 02:23:00|83120.1|83095.1|83120.2|83095.2|83121.9|83096.9|83119.7|83094.7|26
1621930750000|2021-05-25 08:19:10|82592.4|82567.4|82594.6|82569.6|82595.1|82570.1|82592.4|82567.4|48
1621930760000|2021-05-25 08:19:20|82594.4|82569.4|82604.3|82579.3|82605.7|82580.7|82588.5|82563.5|49
1621909390000|2021-05-25 02:23:10|83120.5|83095.5|83119.8|83094.8|83120.6|83095.6|83119.6|83094.6|15
1621930770000|2021-05-25 08:19:30|82604.6|82579.6|82602.7|82577.7|82604.9|82579.9|82599|82574|49
1621909400000|2021-05-25 02:23:20|83120.3|83095.3|83120.7|83095.7|83120.7|83095.7|83118.6|83093.6|12
1621909410000|2021-05-25 02:23:30|83120.8|83095.8|83113.8|83088.8|83127.2|83095.8|83113.2|83075.7|45
1621930780000|2021-05-25 08:19:40|82603|82578|82600.5|82575.5|82603.7|82578.7|82600|82575|52
1621909420000|2021-05-25 02:23:40|83113.5|83088.5|83114.5|83089.5|83114.7|83089.7|83110.1|83085.1|38
1621930790000|2021-05-25 08:19:50|82600.4|82575.4|82606|82581|82608.1|82583.1|82600.1|82575.1|41
1621930800000|2021-05-25 08:20:00|82606.5|82581.5|82609.5|82584.5|82609.5|82584.5|82606.5|82581.5|31
1621909430000|2021-05-25 02:23:50|83114.7|83089.7|83111.2|83086.2|83121.9|83090.3|83108.6|83064.5|27
1621930810000|2021-05-25 08:20:10|82609.4|82584.4|82605.4|82580.4|82612.2|82587.2|82603.4|82578.4|39
1621909440000|2021-05-25 02:24:00|83108|83083|83112.9|83087.9|83112.9|83087.9|83108|83083|25
1621930820000|2021-05-25 08:20:20|82605.6|82580.6|82614.1|82589.1|82614.7|82589.7|82603|82578|62
1621930830000|2021-05-25 08:20:30|82615.9|82590.9|82614.3|82589.3|82617.2|82592.2|82612.5|82587.5|41
1621909450000|2021-05-25 02:24:10|83113.1|83088.1|83112.2|83087.2|83115.4|83090.4|83111|83086|26
1621930840000|2021-05-25 08:20:40|82616.4|82591.4|82611.8|82586.8|82617.1|82592.1|82609.5|82584.5|58
1621909460000|2021-05-25 02:24:20|83112.9|83087.9|83112.4|83087.4|83112.9|83087.9|83108.9|83083.9|15
1621930850000|2021-05-25 08:20:50|82611.5|82586.5|82611.3|82586.3|82612|82587|82608.3|82583.3|39
1621909470000|2021-05-25 02:24:30|83111.6|83086.6|83112.2|83087.2|83112.8|83087.8|83110.2|83085.2|26
1621930860000|2021-05-25 08:21:00|82611.6|82586.6|82616.1|82591.1|82617|82592|82609.4|82584.4|50
1621909480000|2021-05-25 02:24:40|83112.1|83087.1|83109|83084|83112.7|83087.7|83109|83084|45
1621930870000|2021-05-25 08:21:10|82615.8|82590.8|82614.4|82589.4|82616.4|82591.4|82612|82587|34
1621930880000|2021-05-25 08:21:20|82613.5|82588.5|82598.1|82573.1|82616|82591|82597.4|82572.4|51
1621909490000|2021-05-25 02:24:50|83109.6|83084.6|83110.8|83085.8|83110.8|83085.8|83107.2|83082.2|32
1621930890000|2021-05-25 08:21:30|82598.4|82573.4|82602.8|82577.8|82602.9|82577.9|82598.4|82573.4|46
1621909500000|2021-05-25 02:25:00|83111|83086|83111|83086|83111.1|83086.1|83110.3|83085.3|14
1621930900000|2021-05-25 08:21:40|82603|82578|82604.7|82579.7|82609.1|82584.1|82603|82578|57
1621909510000|2021-05-25 02:25:10|83110.7|83085.7|83113.6|83088.6|83125.5|83090|83110.2|83071.4|30
1621930910000|2021-05-25 08:21:50|82606.5|82581.5|82609.6|82584.6|82609.6|82584.6|82605|82580|51
1621930920000|2021-05-25 08:22:00|82609.8|82584.8|82621.3|82596.3|82621.6|82596.6|82608.3|82583.3|57
1621909520000|2021-05-25 02:25:20|83114.1|83089.1|83112.2|83087.2|83114.5|83089.5|83112|83087|31
1621930930000|2021-05-25 08:22:10|82622.4|82597.4|82624.2|82599.2|82627.8|82602.8|82621.8|82596.8|57
1621909530000|2021-05-25 02:25:30|83112.3|83087.3|83113.6|83088.6|83114.2|83089.2|83112.2|83087.2|25
1621930940000|2021-05-25 08:22:20|82624.3|82599.3|82628.7|82603.7|82630.1|82605.1|82622.5|82597.5|52
1621909540000|2021-05-25 02:25:40|83113.5|83088.5|83112.6|83087.6|83115.1|83090.1|83112.1|83087.1|38
1621930950000|2021-05-25 08:22:30|82629.3|82604.3|82618.5|82593.5|82636.3|82611.3|82618.1|82593.1|58
1621909550000|2021-05-25 02:25:50|83112.9|83087.9|83112.4|83087.4|83113.8|83088.8|83111.7|83086.7|19
1621930960000|2021-05-25 08:22:40|82620|82595|82610.2|82585.2|82622|82597|82609.1|82584.1|57
1621930970000|2021-05-25 08:22:50|82607.1|82582.1|82604.4|82579.4|82609.8|82584.8|82602.9|82577.9|47
1621909560000|2021-05-25 02:26:00|83110.8|83085.8|83111.3|83086.3|83113.7|83088.7|83110.8|83085.8|24
1621930980000|2021-05-25 08:23:00|82603.7|82578.7|82604.4|82579.4|82604.6|82579.6|82601|82576|46
1621909570000|2021-05-25 02:26:10|83111.8|83086.8|83112.9|83087.9|83113.6|83088.6|83111.6|83086.6|19
1621930990000|2021-05-25 08:23:10|82606.3|82581.3|82604.7|82579.7|82613.3|82588.3|82604.7|82579.7|54
1621909580000|2021-05-25 02:26:20|83112.6|83087.6|83112.7|83087.7|83113.2|83088.2|83112.4|83087.4|20
1621931000000|2021-05-25 08:23:20|82603.8|82578.8|82600.2|82575.2|82604.3|82579.3|82598.6|82573.6|54
1621931010000|2021-05-25 08:23:30|82600.3|82575.3|82599.3|82574.3|82602|82577|82599.3|82574.3|31
1621909590000|2021-05-25 02:26:30|83113|83088|83116.2|83091.2|83117|83092|83113|83088|36
1621931020000|2021-05-25 08:23:40|82599.2|82574.2|82607.3|82582.3|82610.3|82585.3|82595|82570|58
1621909600000|2021-05-25 02:26:40|83116.6|83091.6|83127.7|83077.7|83128.7|83091.9|83114.7|83077.1|20
1621931030000|2021-05-25 08:23:50|82607.5|82582.5|82608.8|82583.8|82610.9|82585.9|82605.3|82580.3|43
1621909610000|2021-05-25 02:26:50|83128.3|83078.3|83125|83075|83128.3|83078.3|83123.8|83073.8|25
1621931040000|2021-05-25 08:24:00|82606.6|82581.6|82598.2|82573.2|82606.6|82581.6|82598.1|82573.1|54
1621931050000|2021-05-25 08:24:10|82597.8|82572.8|82595.9|82570.9|82598.9|82573.9|82595.1|82570.1|42
1621909620000|2021-05-25 02:27:00|83125.1|83075.1|83115.4|83090.4|83127.1|83090.5|83115.3|83075|14
1621931060000|2021-05-25 08:24:20|82595.7|82570.7|82598.6|82573.6|82600.5|82575.5|82595.7|82570.7|29
1621909630000|2021-05-25 02:27:10|83115.5|83090.5|83115.3|83090.3|83115.7|83090.7|83115.1|83090.1|12
1621931070000|2021-05-25 08:24:30|82599|82574|82593.8|82568.8|82599|82574|82591.1|82566.1|42
1621909640000|2021-05-25 02:27:20|83115.1|83090.1|83128.7|83078.7|83128.7|83093.2|83111.8|83077.3|27
1621931080000|2021-05-25 08:24:40|82593.7|82568.7|82592.2|82567.2|82596.7|82571.7|82592.2|82567.2|37
1621931090000|2021-05-25 08:24:50|82591.5|82566.5|82593.2|82568.2|82597.7|82572.7|82591.5|82566.5|50
1621909650000|2021-05-25 02:27:30|83127.4|83077.4|83116|83091|83128.6|83092.1|83115|83077.1|21
1621931100000|2021-05-25 08:25:00|82591.6|82566.6|82590.9|82565.9|82593.6|82568.6|82585.3|82560.3|49
1621909660000|2021-05-25 02:27:40|83115.9|83090.9|83116|83091|83116.3|83091.3|83114.5|83089.5|26
1621931110000|2021-05-25 08:25:10|82590.2|82565.2|82591.2|82566.2|82591.8|82566.8|82590.1|82565.1|30
1621931120000|2021-05-25 08:25:20|82591.3|82566.3|82589.3|82564.3|82591.4|82566.4|82589.3|82564.3|24
1621909670000|2021-05-25 02:27:50|83116.1|83091.1|83117.4|83092.4|83129.5|83092.7|83115.9|83078.9|23
1621931130000|2021-05-25 08:25:30|82589.2|82564.2|82589.8|82564.8|82592|82567|82588.4|82563.4|36
1621909680000|2021-05-25 02:28:00|83117.7|83092.7|83116|83091|83126.7|83093.1|83114|83075.1|31
1621931140000|2021-05-25 08:25:40|82590.3|82565.3|82590.4|82565.4|82594.3|82569.3|82589.1|82564.1|43
1621909690000|2021-05-25 02:28:10|83126.8|83076.8|83127.6|83077.6|83127.6|83077.6|83124|83074|7
1621931150000|2021-05-25 08:25:50|82589.7|82564.7|82586.8|82561.8|82590.5|82565.5|82586.2|82561.2|27
1621909700000|2021-05-25 02:28:20|83125.9|83075.9|83126.9|83076.9|83127.6|83090.2|83115|83075.8|15
1621931160000|2021-05-25 08:26:00|82586.9|82561.9|82579.4|82554.4|82587.4|82562.4|82575.9|82550.9|47
1621931170000|2021-05-25 08:26:10|82578.8|82553.8|82577.4|82552.4|82582.1|82557.1|82576.8|82551.8|36
1621909710000|2021-05-25 02:28:30|83126.8|83076.8|83114.5|83089.5|83128.3|83089.7|83114.5|83076.1|8
1621931180000|2021-05-25 08:26:20|82575.7|82550.7|82577.8|82552.8|82577.8|82552.8|82574|82549|30
1621909720000|2021-05-25 02:28:40|83114.6|83089.6|83114.6|83089.6|83115.4|83090.4|83113.8|83088.8|19
1621931190000|2021-05-25 08:26:30|82577.9|82552.9|82577.1|82552.1|82577.9|82552.9|82576.4|82551.4|27
1621909730000|2021-05-25 02:28:50|83114.7|83089.7|83114.9|83089.9|83124.7|83090|83111.7|83073.8|26
1621931200000|2021-05-25 08:26:40|82576.9|82551.9|82572.9|82547.9|82577.6|82552.6|82572.2|82547.2|29
1621909740000|2021-05-25 02:29:00|83114.7|83089.7|83115|83090|83115.5|83090.5|83112.3|83087.3|32
1621931210000|2021-05-25 08:26:50|82573|82548|82577|82552|82577.2|82552.2|82570.8|82545.8|44
1621931220000|2021-05-25 08:27:00|82578.1|82553.1|82577.3|82552.3|82582.3|82557.3|82576.6|82551.6|35
1621909750000|2021-05-25 02:29:10|83114.8|83089.8|83112.5|83087.5|83115|83090|83112.5|83087.5|27
1621931230000|2021-05-25 08:27:10|82577.2|82552.2|82577.9|82552.9|82578|82553|82576.7|82551.7|26
1621909760000|2021-05-25 02:29:20|83112.3|83087.3|83112.6|83087.6|83112.8|83087.8|83110|83085|25
1621931240000|2021-05-25 08:27:20|82578|82553|82574.3|82549.3|82578.6|82553.6|82574.3|82549.3|25
1621909770000|2021-05-25 02:29:30|83110.3|83085.3|83113.5|83088.5|83127.5|83091.1|83110.3|83076.3|34
1621931250000|2021-05-25 08:27:30|82574.2|82549.2|82582|82557|82582.8|82557.8|82574.2|82549.2|37
1621931260000|2021-05-25 08:27:40|82582.4|82557.4|82581.3|82556.3|82589.1|82564.1|82581.1|82556.1|45
1621909780000|2021-05-25 02:29:40|83114|83089|83112.5|83087.5|83114.5|83089.5|83112.4|83087.4|26
1621931270000|2021-05-25 08:27:50|82580.8|82555.8|82587.8|82562.8|82589.8|82564.8|82580.8|82555.8|40
1621909790000|2021-05-25 02:29:50|83108.6|83083.6|83112.5|83087.5|83126.3|83089.4|83108.6|83073.3|31
1621931280000|2021-05-25 08:28:00|82588.3|82563.3|82582|82557|82588.7|82563.7|82581.5|82556.5|53
1621909800000|2021-05-25 02:30:00|83112.8|83087.8|83112.4|83087.4|83113.4|83088.4|83111.1|83086.1|29
1621931290000|2021-05-25 08:28:10|82581.9|82556.9|82586.4|82561.4|82586.4|82561.4|82579.6|82554.6|39
1621909810000|2021-05-25 02:30:10|83113.1|83088.1|83112.8|83087.8|83114.1|83089.1|83111.9|83086.9|15
1621931300000|2021-05-25 08:28:20|82586.6|82561.6|82599.7|82574.7|82600.7|82575.7|82586.6|82561.6|60
1621909820000|2021-05-25 02:30:20|83112.6|83087.6|83114|83089|83114|83089|83111.7|83086.7|17
1621931310000|2021-05-25 08:28:30|82599.3|82574.3|82599.9|82574.9|82604.1|82579.1|82598.9|82573.9|47
1621931320000|2021-05-25 08:28:40|82600.1|82575.1|82597.9|82572.9|82600.1|82575.1|82596.6|82571.6|37
1621909830000|2021-05-25 02:30:30|83113.9|83088.9|83115|83090|83127.6|83093.5|83112|83075.2|37
1621931330000|2021-05-25 08:28:50|82598.6|82573.6|82600.6|82575.6|82600.6|82575.6|82594.7|82569.7|45
1621909840000|2021-05-25 02:30:40|83113.9|83088.9|83117.5|83092.5|83117.9|83092.9|83113.9|83088.9|34
1621931340000|2021-05-25 08:29:00|82600.3|82575.3|82597.8|82572.8|82600.7|82575.7|82597.6|82572.6|36
1621909850000|2021-05-25 02:30:50|83117.7|83092.7|83119.8|83094.8|83130.5|83094.8|83116.4|83078.7|23
1621931350000|2021-05-25 08:29:10|82597.7|82572.7|82587.5|82562.5|82597.8|82572.8|82583.4|82558.4|44
1621909860000|2021-05-25 02:31:00|83119.7|83094.7|83121.4|83096.4|83121.7|83096.7|83119.6|83094.6|16
1621931360000|2021-05-25 08:29:20|82589.5|82564.5|82589.6|82564.6|82592.9|82567.9|82588.2|82563.2|55
1621931370000|2021-05-25 08:29:30|82589.5|82564.5|82588.5|82563.5|82592.7|82567.7|82588.5|82563.5|49
1621931380000|2021-05-25 08:29:40|82588.1|82563.1|82589.3|82564.3|82595.3|82570.3|82588.1|82563.1|56
1621931390000|2021-05-25 08:29:50|82588.5|82563.5|82598.8|82573.8|82600.3|82575.3|82586|82561|69
1621931400000|2021-05-25 08:30:00|82598.9|82573.9|82602.9|82577.9|82607|82582|82596|82571|51
1621931410000|2021-05-25 08:30:10|82603|82578|82589.1|82564.1|82611.8|82586.8|82583.3|82558.3|61
1621931420000|2021-05-25 08:30:20|82589.3|82564.3|82597.9|82572.9|82597.9|82572.9|82583.7|82558.7|63
1621931430000|2021-05-25 08:30:30|82597.7|82572.7|82590.3|82565.3|82597.7|82572.7|82588.2|82563.2|53
1621931440000|2021-05-25 08:30:40|82588.8|82563.8|82582.1|82557.1|82592|82567|82581.2|82556.2|50
1621909870000|2021-05-25 02:31:10|83122|83097|83121.7|83096.7|83122|83097|83121.1|83096.1|13
1621931450000|2021-05-25 08:30:50|82582.2|82557.2|82584.1|82559.1|82585.1|82560.1|82579.9|82554.9|44
1621931460000|2021-05-25 08:31:00|82583.7|82558.7|82587.4|82562.4|82588.1|82563.1|82583.7|82558.7|56
1621909880000|2021-05-25 02:31:20|83119.5|83094.5|83121.4|83096.4|83121.7|83096.7|83119.5|83094.5|13
1621931470000|2021-05-25 08:31:10|82587.5|82562.5|82588.4|82563.4|82588.7|82563.7|82584.5|82559.5|46
1621909890000|2021-05-25 02:31:30|83121.2|83096.2|83122.1|83097.1|83122.3|83097.3|83120.9|83095.9|26
1621931480000|2021-05-25 08:31:20|82588.7|82563.7|82591.6|82566.6|82592.2|82567.2|82588.6|82563.6|59
1621909900000|2021-05-25 02:31:40|83121.7|83096.7|83118.2|83093.2|83132.2|83096.7|83117.1|83079.3|28
1621931490000|2021-05-25 08:31:30|82590.3|82565.3|82595.9|82570.9|82597|82572|82590.3|82565.3|41
1621931500000|2021-05-25 08:31:40|82596.1|82571.1|82595.9|82570.9|82597.3|82572.3|82595.6|82570.6|27
1621909910000|2021-05-25 02:31:50|83119.4|83094.4|83122.4|83097.4|83133.2|83098.2|83119.4|83080.1|40
1621931510000|2021-05-25 08:31:50|82596.1|82571.1|82600|82575|82601.1|82576.1|82595.7|82570.7|50
1621909920000|2021-05-25 02:32:00|83122.6|83097.6|83129.5|83079.5|83130|83098.4|83117.3|83079.2|28
1621931520000|2021-05-25 08:32:00|82600.5|82575.5|82591.5|82566.5|82600.7|82575.7|82591.5|82566.5|46
1621909930000|2021-05-25 02:32:10|83129.3|83079.3|83130.4|83080.4|83131.3|83094.1|83117.2|83079.3|29
1621931530000|2021-05-25 08:32:10|82591.7|82566.7|82593.1|82568.1|82593.6|82568.6|82591.5|82566.5|32
1621909940000|2021-05-25 02:32:20|83130.5|83080.5|83128.8|83078.8|83130.8|83080.8|83128.8|83078.8|19
1621931540000|2021-05-25 08:32:20|82593|82568|82602|82577|82603.1|82578.1|82590.7|82565.7|54
1621931550000|2021-05-25 08:32:30|82601.8|82576.8|82607|82582|82611.1|82586.1|82600.5|82575.5|52
1621909950000|2021-05-25 02:32:30|83129.2|83079.2|83130.6|83080.6|83130.6|83080.6|83129.2|83079.2|23
1621931560000|2021-05-25 08:32:40|82606.6|82581.6|82609.6|82584.6|82609.6|82584.6|82606.5|82581.5|39
1621909960000|2021-05-25 02:32:40|83130.9|83080.9|83134.5|83084.5|83135|83097.4|83120.8|83080.9|36
1621931570000|2021-05-25 08:32:50|82609.4|82584.4|82610.2|82585.2|82610.7|82585.7|82609.1|82584.1|29
1621909970000|2021-05-25 02:32:50|83134.9|83084.9|83122.8|83097.8|83135.4|83099.1|83122.1|83084.2|29
1621931580000|2021-05-25 08:33:00|82611.9|82586.9|82610.8|82585.8|82613.1|82588.1|82609.8|82584.8|49
1621909980000|2021-05-25 02:33:00|83122.6|83097.6|83122.9|83097.9|83122.9|83097.9|83121.1|83096.1|28
1621931590000|2021-05-25 08:33:10|82610.9|82585.9|82620|82595|82620.5|82595.5|82610.7|82585.7|43
1621909990000|2021-05-25 02:33:10|83122.3|83097.3|83122.9|83097.9|83122.9|83097.9|83121.8|83096.8|16
1621931600000|2021-05-25 08:33:20|82619.7|82594.7|82617.7|82592.7|82619.7|82594.7|82615|82590|51
1621910000000|2021-05-25 02:33:20|83123.8|83098.8|83124.2|83099.2|83124.7|83099.7|83122|83097|42
1621931610000|2021-05-25 08:33:30|82617.6|82592.6|82620.1|82595.1|82621.3|82596.3|82617.3|82592.3|48
1621910010000|2021-05-25 02:33:30|83122.2|83097.2|83124.9|83099.9|83125.1|83100.1|83122.2|83097.2|22
1621931620000|2021-05-25 08:33:40|82619.6|82594.6|82623.5|82598.5|82623.7|82598.7|82618.5|82593.5|38
1621910020000|2021-05-25 02:33:40|83126|83101|83123.6|83098.6|83135.5|83101|83122.1|83084.1|11
1621931630000|2021-05-25 08:33:50|82623.4|82598.4|82624.9|82599.9|82633.6|82608.6|82623.2|82598.2|57
1621910030000|2021-05-25 02:33:50|83124.4|83099.4|83124.6|83099.6|83125.7|83100.7|83123.2|83098.2|20
1621931640000|2021-05-25 08:34:00|82624.8|82599.8|82620.4|82595.4|82625.4|82600.4|82619.9|82594.9|33
1621910040000|2021-05-25 02:34:00|83124.8|83099.8|83121|83096|83133.8|83099.8|83121|83083.4|44
1621931650000|2021-05-25 08:34:10|82620.6|82595.6|82624|82599|82624|82599|82618.6|82593.6|45
1621931660000|2021-05-25 08:34:20|82624.1|82599.1|82621.6|82596.6|82624.5|82599.5|82621.6|82596.6|35
1621910050000|2021-05-25 02:34:10|83120.8|83095.8|83119|83094|83131.8|83095.8|83117.4|83081.1|38
1621931670000|2021-05-25 08:34:30|82621.5|82596.5|82629.8|82604.8|82629.8|82604.8|82616|82591|44
1621931680000|2021-05-25 08:34:40|82628.4|82603.4|82630.7|82605.7|82633.1|82608.1|82628.4|82603.4|55
1621910060000|2021-05-25 02:34:20|83118.7|83093.7|83119.5|83094.5|83119.9|83094.9|83118.7|83093.7|36
1621931690000|2021-05-25 08:34:50|82628.8|82603.8|82629.2|82604.2|82633|82608|82628.4|82603.4|63
1621910070000|2021-05-25 02:34:30|83120|83095|83119|83094|83120|83095|83118.6|83093.6|28
1621931700000|2021-05-25 08:35:00|82628|82603|82629|82604|82635.4|82610.4|82626.8|82601.8|59
1621910080000|2021-05-25 02:34:40|83117.8|83092.8|83126.1|83076.1|83126.2|83094.2|83113.6|83074.4|38
1621931710000|2021-05-25 08:35:10|82628.8|82603.8|82640|82615|82641|82616|82628.6|82603.6|45
1621910090000|2021-05-25 02:34:50|83124.9|83074.9|83111|83086|83127|83089.2|83110.6|83074.9|34
1621931720000|2021-05-25 08:35:20|82640.1|82615.1|82638.9|82613.9|82640.3|82615.3|82637.7|82612.7|35
1621910100000|2021-05-25 02:35:00|83111.6|83086.6|83112.1|83087.1|83114.3|83089.3|83111.4|83086.4|34
1621931730000|2021-05-25 08:35:30|82638.3|82613.3|82636.8|82611.8|82638.5|82613.5|82635|82610|36
1621931740000|2021-05-25 08:35:40|82637.3|82612.3|82640.5|82615.5|82640.9|82615.9|82636.7|82611.7|28
1621910110000|2021-05-25 02:35:10|83112.2|83087.2|83114.4|83089.4|83114.6|83089.6|83112.2|83087.2|36
1621931750000|2021-05-25 08:35:50|82641.3|82616.3|82652.2|82627.2|82654.2|82629.2|82638.8|82613.8|42
1621910120000|2021-05-25 02:35:20|83114|83089|83114.8|83089.8|83115.9|83090.9|83113.6|83088.6|23
1621931760000|2021-05-25 08:36:00|82654.7|82629.7|82641.8|82616.8|82655|82630|82641.8|82616.8|58
1621910130000|2021-05-25 02:35:30|83114.9|83089.9|83112.5|83087.5|83114.9|83089.9|83111.4|83086.4|25
1621931770000|2021-05-25 08:36:10|82643|82618|82650.7|82625.7|82652.5|82627.5|82642.4|82617.4|48
1621931780000|2021-05-25 08:36:20|82651.2|82626.2|82652.9|82627.9|82659.7|82634.7|82650.7|82625.7|58
1621910140000|2021-05-25 02:35:40|83112.9|83087.9|83112.1|83087.1|83113.1|83088.1|83111.4|83086.4|19
1621931790000|2021-05-25 08:36:30|82652.2|82627.2|82650|82625|82653.5|82628.5|82648.6|82623.6|54
1621910150000|2021-05-25 02:35:50|83112|83087|83112|83087|83112.9|83087.9|83111.4|83086.4|23
1621931800000|2021-05-25 08:36:40|82650.4|82625.4|82645.8|82620.8|82651.3|82626.3|82645.6|82620.6|54
1621910160000|2021-05-25 02:36:00|83112.6|83087.6|83108.9|83083.9|83122.6|83087.6|83106.8|83068.4|24
1621931810000|2021-05-25 08:36:50|82646.2|82621.2|82645.5|82620.5|82646.3|82621.3|82644.7|82619.7|31
1621931820000|2021-05-25 08:37:00|82644.9|82619.9|82646.5|82621.5|82650.6|82625.6|82644.9|82619.9|49
1621910170000|2021-05-25 02:36:10|83109.3|83084.3|83108.2|83083.2|83110.2|83085.2|83108|83083|29
1621931830000|2021-05-25 08:37:10|82645.7|82620.7|82646.8|82621.8|82648.2|82623.2|82644.5|82619.5|36
1621910180000|2021-05-25 02:36:20|83107.8|83082.8|83109.2|83084.2|83109.3|83084.3|83105.8|83080.8|41
1621931840000|2021-05-25 08:37:20|82646.5|82621.5|82650.5|82625.5|82652.7|82627.7|82646.5|82621.5|34
1621910190000|2021-05-25 02:36:30|83109.5|83084.5|83112.3|83087.3|83113|83088|83109.5|83084.5|48
1621931850000|2021-05-25 08:37:30|82649.8|82624.8|82645.7|82620.7|82650.9|82625.9|82645.7|82620.7|50
1621931860000|2021-05-25 08:37:40|82645.4|82620.4|82640.3|82615.3|82645.4|82620.4|82637.9|82612.9|54
1621910200000|2021-05-25 02:36:40|83112.6|83087.6|83114.2|83089.2|83115.2|83090.2|83112.3|83087.3|29
1621931870000|2021-05-25 08:37:50|82640.2|82615.2|82644.9|82619.9|82648.5|82623.5|82636.9|82611.9|43
1621910210000|2021-05-25 02:36:50|83114.7|83089.7|83113|83088|83127|83090.1|83113|83076.2|17
1621931880000|2021-05-25 08:38:00|82645.2|82620.2|82642.3|82617.3|82648.4|82623.4|82639.2|82614.2|60
1621910220000|2021-05-25 02:37:00|83112.7|83087.7|83112.7|83087.7|83113.1|83088.1|83112.2|83087.2|18
1621931890000|2021-05-25 08:38:10|82642|82617|82637.4|82612.4|82643.2|82618.2|82636.2|82611.2|35
1621931900000|2021-05-25 08:38:20|82637.9|82612.9|82635.2|82610.2|82639.6|82614.6|82634.8|82609.8|32
1621910230000|2021-05-25 02:37:10|83112.6|83087.6|83112.3|83087.3|83113.7|83088.7|83111.3|83086.3|23
1621931910000|2021-05-25 08:38:30|82635|82610|82632.7|82607.7|82635.5|82610.5|82632|82607|29
1621910240000|2021-05-25 02:37:20|83111.6|83086.6|83114.5|83089.5|83115.4|83090.4|83111.6|83086.6|32
1621931920000|2021-05-25 08:38:40|82633.1|82608.1|82647.3|82622.3|82647.7|82622.7|82632.7|82607.7|46
1621910250000|2021-05-25 02:37:30|83114.4|83089.4|83112.4|83087.4|83125.6|83089.4|83112.4|83074.3|22
1621931930000|2021-05-25 08:38:50|82647.7|82622.7|82642.7|82617.7|82647.9|82622.9|82640.8|82615.8|38
1621910260000|2021-05-25 02:37:40|83112.7|83087.7|83118|83093|83128.3|83093|83112.7|83076.6|44
1621931940000|2021-05-25 08:39:00|82643.9|82618.9|82642.5|82617.5|82648.2|82623.2|82640.6|82615.6|50
1621931950000|2021-05-25 08:39:10|82641.6|82616.6|82646.7|82621.7|82650.2|82625.2|82641.6|82616.6|46
1621910270000|2021-05-25 02:37:50|83118.1|83093.1|83118.2|83093.2|83118.9|83093.9|83117.4|83092.4|27
1621931960000|2021-05-25 08:39:20|82648.2|82623.2|82646.5|82621.5|82650.1|82625.1|82645.4|82620.4|34
1621910280000|2021-05-25 02:38:00|83118.3|83093.3|83116|83091|83119.7|83094.7|83116|83091|36
1621931970000|2021-05-25 08:39:30|82646.7|82621.7|82650.1|82625.1|82650.1|82625.1|82646.7|82621.7|32
1621931980000|2021-05-25 08:39:40|82650.2|82625.2|82647.6|82622.6|82650.2|82625.2|82646.2|82621.2|53
1621910290000|2021-05-25 02:38:10|83115.8|83090.8|83116.5|83091.5|83116.5|83091.5|83115.5|83090.5|33
1621931990000|2021-05-25 08:39:50|82647.5|82622.5|82643.9|82618.9|82649.2|82624.2|82642.2|82617.2|47
1621910300000|2021-05-25 02:38:20|83117|83092|83115.7|83090.7|83117.1|83092.1|83114.7|83089.7|22
1621932000000|2021-05-25 08:40:00|82643.3|82618.3|82639.9|82614.9|82645.3|82620.3|82639|82614|34
1621932010000|2021-05-25 08:40:10|82639.4|82614.4|82634.3|82609.3|82640.4|82615.4|82632.2|82607.2|49
1621910310000|2021-05-25 02:38:30|83115.5|83090.5|83116.3|83091.3|83117.7|83092.7|83114.8|83089.8|26
1621932020000|2021-05-25 08:40:20|82634|82609|82631.2|82606.2|82634|82609|82627|82602|47
1621910320000|2021-05-25 02:38:40|83129.3|83079.3|83117|83092|83130.3|83093.4|83116.7|83078.8|25
1621932030000|2021-05-25 08:40:30|82631|82606|82632.4|82607.4|82633.3|82608.3|82629.2|82604.2|31
1621910330000|2021-05-25 02:38:50|83116.5|83091.5|83117.3|83092.3|83118|83093|83116.3|83091.3|24
1621932040000|2021-05-25 08:40:40|82631.8|82606.8|82631.6|82606.6|82634.6|82609.6|82631.1|82606.1|32
1621932050000|2021-05-25 08:40:50|82632.7|82607.7|82627.5|82602.5|82633.2|82608.2|82626|82601|32
1621910340000|2021-05-25 02:39:00|83117.7|83092.7|83117.5|83092.5|83118|83093|83115.2|83090.2|33
1621932060000|2021-05-25 08:41:00|82628|82603|82625.4|82600.4|82628|82603|82624|82599|33
1621910350000|2021-05-25 02:39:10|83117.7|83092.7|83121.3|83096.3|83133.7|83097.5|83116.9|83083|42
1621932070000|2021-05-25 08:41:10|82626.6|82601.6|82627|82602|82628|82603|82619.3|82594.3|44
1621910360000|2021-05-25 02:39:20|83119.8|83094.8|83120.9|83095.9|83132.8|83097|83119.2|83081.8|39
1621932080000|2021-05-25 08:41:20|82627.2|82602.2|82623.7|82598.7|82627.2|82602.2|82621.3|82596.3|39
1621932090000|2021-05-25 08:41:30|82623.8|82598.8|82636.5|82611.5|82636.5|82611.5|82623.3|82598.3|29
1621910370000|2021-05-25 02:39:30|83120.7|83095.7|83121.6|83096.6|83122.1|83097.1|83120.5|83095.5|23
1621932100000|2021-05-25 08:41:40|82635.6|82610.6|82633.6|82608.6|82635.6|82610.6|82632.4|82607.4|31
1621910380000|2021-05-25 02:39:40|83122|83097|83123.3|83098.3|83124.5|83099.5|83121.4|83096.4|32
1621932110000|2021-05-25 08:41:50|82633.4|82608.4|82631.2|82606.2|82633.4|82608.4|82630.9|82605.9|31
1621910390000|2021-05-25 02:39:50|83122.8|83097.8|83124.2|83099.2|83124.9|83099.9|83122.4|83097.4|32
1621932120000|2021-05-25 08:42:00|82631.4|82606.4|82631.2|82606.2|82631.9|82606.9|82629.8|82604.8|40
1621932130000|2021-05-25 08:42:10|82631.4|82606.4|82627.1|82602.1|82631.4|82606.4|82627.1|82602.1|44
1621910400000|2021-05-25 02:40:00|83124.1|83099.1|83119|83094|83128.2|83100.3|83115.7|83078.2|37
1621932140000|2021-05-25 08:42:20|82627.2|82602.2|82628.8|82603.8|82631.1|82606.1|82627.1|82602.1|35
1621910410000|2021-05-25 02:40:10|83131|83081|83117.7|83092.7|83132.1|83095.6|83115|83078.6|41
1621932150000|2021-05-25 08:42:30|82628.4|82603.4|82626.6|82601.6|82629.2|82604.2|82625.2|82600.2|34
1621910420000|2021-05-25 02:40:20|83117.8|83092.8|83120.2|83095.2|83120.2|83095.2|83117.5|83092.5|26
1621932160000|2021-05-25 08:42:40|82626.3|82601.3|82622.4|82597.4|82626.3|82601.3|82622.4|82597.4|23
1621910430000|2021-05-25 02:40:30|83120|83095|83121.1|83096.1|83121.1|83096.1|83119.6|83094.6|32
1621932170000|2021-05-25 08:42:50|82623.4|82598.4|82623.5|82598.5|82623.6|82598.6|82622|82597|24
1621910440000|2021-05-25 02:40:40|83121.3|83096.3|83120.3|83095.3|83122.2|83097.2|83119.9|83094.9|30
1621932180000|2021-05-25 08:43:00|82623.6|82598.6|82624|82599|82624.5|82599.5|82620.4|82595.4|49
1621910450000|2021-05-25 02:40:50|83120.2|83095.2|83120.5|83095.5|83121.4|83096.4|83120.1|83095.1|32
1621932190000|2021-05-25 08:43:10|82624.9|82599.9|82628.5|82603.5|82629.1|82604.1|82624.4|82599.4|54
1621932200000|2021-05-25 08:43:20|82628.1|82603.1|82623.5|82598.5|82629.4|82604.4|82623.1|82598.1|36
1621910460000|2021-05-25 02:41:00|83120.6|83095.6|83132|83082|83132|83095.7|83118.4|83080.3|22
1621932210000|2021-05-25 08:43:30|82623|82598|82620.3|82595.3|82624.3|82599.3|82620.1|82595.1|33
1621910470000|2021-05-25 02:41:10|83132.9|83082.9|83120.6|83095.6|83133.7|83095.7|83119.1|83082.9|22
1621932220000|2021-05-25 08:43:40|82620.4|82595.4|82620.1|82595.1|82621.5|82596.5|82617.5|82592.5|40
1621910480000|2021-05-25 02:41:20|83120.5|83095.5|83121|83096|83121.1|83096.1|83118.9|83093.9|32
1621932230000|2021-05-25 08:43:50|82620|82595|82619.2|82594.2|82622.5|82597.5|82617.7|82592.7|40
1621910490000|2021-05-25 02:41:30|83120.9|83095.9|83115.3|83090.3|83128|83096.4|83114.4|83076|36
1621932240000|2021-05-25 08:44:00|82619.6|82594.6|82620.8|82595.8|82623.6|82598.6|82619|82594|50
1621910500000|2021-05-25 02:41:40|83114.3|83089.3|83116.6|83091.6|83116.7|83091.7|83114.1|83089.1|25
1621932250000|2021-05-25 08:44:10|82620.5|82595.5|82620.6|82595.6|82620.8|82595.8|82618|82593|33
1621910510000|2021-05-25 02:41:50|83117.4|83092.4|83115.9|83090.9|83118|83093|83115.4|83090.4|25
1621932260000|2021-05-25 08:44:20|82620.5|82595.5|82617.7|82592.7|82622.1|82597.1|82617.4|82592.4|29
1621910520000|2021-05-25 02:42:00|83115.6|83090.6|83116.1|83091.1|83116.5|83091.5|83115.5|83090.5|28
1621932270000|2021-05-25 08:44:30|82617.3|82592.3|82621|82596|82621.5|82596.5|82617.3|82592.3|26
1621910530000|2021-05-25 02:42:10|83117|83092|83117.1|83092.1|83118.4|83093.4|83114.9|83089.9|44
1621932280000|2021-05-25 08:44:40|82621.2|82596.2|82619.9|82594.9|82624.7|82599.7|82619.9|82594.9|36
1621910540000|2021-05-25 02:42:20|83117.4|83092.4|83133.4|83083.4|83133.7|83096|83116.5|83082.7|47
1621932290000|2021-05-25 08:44:50|82620.1|82595.1|82623.5|82598.5|82624|82599|82619.7|82594.7|41
1621910550000|2021-05-25 02:42:30|83132.5|83082.5|83116.9|83091.9|83132.8|83096.3|83116|83080.1|19
1621932300000|2021-05-25 08:45:00|82623.3|82598.3|82617.4|82592.4|82625.7|82600.7|82616.7|82591.7|52
1621910560000|2021-05-25 02:42:40|83120.9|83095.9|83116.7|83091.7|83121.2|83096.2|83116.7|83091.7|19
1621932310000|2021-05-25 08:45:10|82617|82592|82617.7|82592.7|82619|82594|82616.4|82591.4|40
1621910570000|2021-05-25 02:42:50|83116.9|83091.9|83114.2|83089.2|83118.6|83093.6|83110.1|83085.1|21
1621932320000|2021-05-25 08:45:20|82617.4|82592.4|82616.4|82591.4|82617.9|82592.9|82615.9|82590.9|25
1621910580000|2021-05-25 02:43:00|83114.4|83089.4|83114.9|83089.9|83127.7|83094|83113.7|83074.6|22
1621932330000|2021-05-25 08:45:30|82616.2|82591.2|82618.3|82593.3|82618.3|82593.3|82615.9|82590.9|24
1621910590000|2021-05-25 02:43:10|83115.5|83090.5|83115.9|83090.9|83118.5|83093.5|83113.4|83088.4|15
1621932340000|2021-05-25 08:45:40|82618.2|82593.2|82605.4|82580.4|82618.2|82593.2|82603.6|82578.6|47
1621910600000|2021-05-25 02:43:20|83116.2|83091.2|83120|83095|83120.2|83095.2|83115.3|83090.3|38
1621932350000|2021-05-25 08:45:50|82604.4|82579.4|82614|82589|82614.7|82589.7|82603.1|82578.1|63
1621910610000|2021-05-25 02:43:30|83120.3|83095.3|83117.1|83092.1|83120.3|83095.3|83115.8|83090.8|37
1621932360000|2021-05-25 08:46:00|82612.9|82587.9|82615.1|82590.1|82615.3|82590.3|82610.3|82585.3|44
1621932370000|2021-05-25 08:46:10|82616.2|82591.2|82612.8|82587.8|82616.2|82591.2|82611.7|82586.7|44
1621910620000|2021-05-25 02:43:40|83117.6|83092.6|83119.6|83094.6|83120.4|83095.4|83116.1|83091.1|27
1621932380000|2021-05-25 08:46:20|82612.3|82587.3|82615|82590|82615|82590|82610.8|82585.8|31
1621910630000|2021-05-25 02:43:50|83119.8|83094.8|83119.6|83094.6|83119.8|83094.8|83116.4|83091.4|15
1621932390000|2021-05-25 08:46:30|82614.4|82589.4|82611.6|82586.6|82616|82591|82611.5|82586.5|47
1621910640000|2021-05-25 02:44:00|83119|83094|83118.7|83093.7|83119.4|83094.4|83118|83093|25
1621932400000|2021-05-25 08:46:40|82612.8|82587.8|82610.5|82585.5|82613|82588|82606.8|82581.8|47
1621910650000|2021-05-25 02:44:10|83119|83094|83120.3|83095.3|83120.3|83095.3|83118.7|83093.7|23
1621932410000|2021-05-25 08:46:50|82611.3|82586.3|82606.4|82581.4|82611.5|82586.5|82606.2|82581.2|45
1621910660000|2021-05-25 02:44:20|83120.2|83095.2|83131.4|83081.4|83131.8|83095.9|83116.6|83078.3|33
1621932420000|2021-05-25 08:47:00|82606|82581|82606.3|82581.3|82607.4|82582.4|82603.5|82578.5|42
1621910670000|2021-05-25 02:44:30|83119|83094|83118.8|83093.8|83120.4|83095.4|83117.7|83092.7|32
1621932430000|2021-05-25 08:47:10|82606.2|82581.2|82602|82577|82606.2|82581.2|82600|82575|27
1621910680000|2021-05-25 02:44:40|83118.2|83093.2|83113.2|83088.2|83129.5|83095|83113.2|83077.1|41
1621932440000|2021-05-25 08:47:20|82602.1|82577.1|82601.1|82576.1|82603.1|82578.1|82599.9|82574.9|44
1621910690000|2021-05-25 02:44:50|83113.7|83088.7|83132.3|83082.3|83132.4|83095.3|83113.7|83079.5|54
1621932450000|2021-05-25 08:47:30|82601.2|82576.2|82578.4|82553.4|82601.2|82576.2|82576.7|82551.7|61
1621910700000|2021-05-25 02:45:00|83129.7|83079.7|83128.1|83078.1|83133.2|83083.2|83127.2|83077.2|57
1621932460000|2021-05-25 08:47:40|82579.5|82554.5|82576.1|82551.1|82580.7|82555.7|82576.1|82551.1|57
1621910710000|2021-05-25 02:45:10|83128.7|83078.7|83128.1|83078.1|83130.2|83080.2|83127.1|83077.1|35
1621932470000|2021-05-25 08:47:50|82576.5|82551.5|82567.5|82542.5|82576.5|82551.5|82557.1|82532.1|68
1621910720000|2021-05-25 02:45:20|83128|83078|83129.1|83079.1|83130.5|83080.5|83127.7|83077.7|27
1621932480000|2021-05-25 08:48:00|82569.6|82544.6|82583.5|82558.5|82583.8|82558.8|82569.2|82544.2|51
1621910730000|2021-05-25 02:45:30|83129.4|83079.4|83129.9|83079.9|83131.6|83081.6|83128.9|83078.9|22
1621932490000|2021-05-25 08:48:10|82584|82559|82565.1|82540.1|82584.6|82559.6|82552.4|82527.4|76
1621910740000|2021-05-25 02:45:40|83130|83080|83114.1|83089.1|83132.4|83092.8|83114.1|83078.1|30
1621932500000|2021-05-25 08:48:20|82565.7|82540.7|82557.1|82532.1|82568.2|82543.2|82556.5|82531.5|66
1621932510000|2021-05-25 08:48:30|82556.5|82531.5|82563.2|82538.2|82565.9|82540.9|82555.2|82530.2|55
1621910750000|2021-05-25 02:45:50|83116.4|83091.4|83117.4|83092.4|83120|83095|83114.5|83089.5|33
1621932520000|2021-05-25 08:48:40|82563.5|82538.5|82558|82533|82563.5|82538.5|82555.2|82530.2|57
1621910760000|2021-05-25 02:46:00|83118.5|83093.5|83116.3|83091.3|83120.1|83095.1|83114.9|83089.9|27
1621932530000|2021-05-25 08:48:50|82558.5|82533.5|82555.2|82530.2|82559.2|82534.2|82553.2|82528.2|42
1621910770000|2021-05-25 02:46:10|83116|83091|83118.3|83093.3|83131.6|83094.5|83114.1|83074.6|33
1621932540000|2021-05-25 08:49:00|82555.1|82530.1|82554.6|82529.6|82555.7|82530.7|82554.3|82529.3|39
1621932550000|2021-05-25 08:49:10|82555.1|82530.1|82555.5|82530.5|82556.6|82531.6|82555.1|82530.1|32
1621910780000|2021-05-25 02:46:20|83118.1|83093.1|83120|83095|83120.7|83095.7|83117.5|83092.5|27
1621932560000|2021-05-25 08:49:20|82555.4|82530.4|82554.5|82529.5|82556|82531|82549.1|82524.1|52
1621910790000|2021-05-25 02:46:30|83120.1|83095.1|83118|83093|83121.7|83096.7|83117.9|83092.9|32
1621932570000|2021-05-25 08:49:30|82555.2|82530.2|82549.5|82524.5|82556.6|82531.6|82548.5|82523.5|60
1621910800000|2021-05-25 02:46:40|83118.5|83093.5|83121.2|83096.2|83123.2|83098.2|83118.5|83093.5|32
1621932580000|2021-05-25 08:49:40|82550.1|82525.1|82545.9|82520.9|82551.8|82526.8|82544.6|82519.6|52
1621910810000|2021-05-25 02:46:50|83123.4|83098.4|83132.8|83082.8|83135.7|83098.5|83122.9|83082.7|27
1621932590000|2021-05-25 08:49:50|82546.1|82521.1|82550.9|82525.9|82550.9|82525.9|82545.3|82520.3|46
1621910820000|2021-05-25 02:47:00|83133|83083|83119.3|83094.3|83135.2|83095.3|83118.5|83081.9|38
1621932600000|2021-05-25 08:50:00|82548.9|82523.9|82559.4|82534.4|82560.3|82535.3|82548.9|82523.9|54
1621910830000|2021-05-25 02:47:10|83118.7|83093.7|83124.3|83099.3|83125.8|83100.8|83118.7|83093.7|45
1621932610000|2021-05-25 08:50:10|82559.3|82534.3|82547.6|82522.6|82559.9|82534.9|82547.6|82522.6|51
1621932620000|2021-05-25 08:50:20|82547.5|82522.5|82552.2|82527.2|82552.5|82527.5|82545.7|82520.7|40
1621910840000|2021-05-25 02:47:20|83124.7|83099.7|83122.4|83097.4|83124.7|83099.7|83122|83097|37
1621932630000|2021-05-25 08:50:30|82552.4|82527.4|82553|82528|82556.3|82531.3|82550|82525|42
1621910850000|2021-05-25 02:47:30|83122.1|83097.1|83122.4|83097.4|83123.1|83098.1|83121.8|83096.8|16
1621932640000|2021-05-25 08:50:40|82553.8|82528.8|82554.4|82529.4|82554.7|82529.7|82553|82528|35
1621910860000|2021-05-25 02:47:40|83122|83097|83135.2|83085.2|83135.2|83098.7|83118.7|83083.5|34
1621932650000|2021-05-25 08:50:50|82553.9|82528.9|82551.9|82526.9|82559.7|82534.7|82550.6|82525.6|59
1621910870000|2021-05-25 02:47:50|83122.2|83097.2|83122.9|83097.9|83123.9|83098.9|83121.4|83096.4|41
1621932660000|2021-05-25 08:51:00|82551.4|82526.4|82552.7|82527.7|82558|82533|82550.1|82525.1|49
1621932670000|2021-05-25 08:51:10|82552.1|82527.1|82553.1|82528.1|82555.9|82530.9|82551.7|82526.7|27
1621910880000|2021-05-25 02:48:00|83122.8|83097.8|83123.1|83098.1|83123.4|83098.4|83122.2|83097.2|32
1621932680000|2021-05-25 08:51:20|82553.9|82528.9|82555.5|82530.5|82558.3|82533.3|82550.1|82525.1|63
1621910890000|2021-05-25 02:48:10|83123.2|83098.2|83123.7|83098.7|83125.1|83100.1|83121.3|83096.3|32
1621932690000|2021-05-25 08:51:30|82556.3|82531.3|82558.1|82533.1|82559.6|82534.6|82556.3|82531.3|35
1621910900000|2021-05-25 02:48:20|83124|83099|83123.9|83098.9|83126.4|83101.4|83120.7|83095.7|32
1621932700000|2021-05-25 08:51:40|82558.2|82533.2|82556.3|82531.3|82559.5|82534.5|82556.2|82531.2|31
1621932710000|2021-05-25 08:51:50|82556.1|82531.1|82556.7|82531.7|82559.3|82534.3|82554.3|82529.3|34
1621910910000|2021-05-25 02:48:30|83123.7|83098.7|83123.3|83098.3|83124.5|83099.5|83123.2|83098.2|24
1621932720000|2021-05-25 08:52:00|82556.5|82531.5|82561.9|82536.9|82562|82537|82554.9|82529.9|36
1621910920000|2021-05-25 02:48:40|83123.2|83098.2|83122.3|83097.3|83129.7|83098.6|83118.8|83079.7|34
1621932730000|2021-05-25 08:52:10|82559.1|82534.1|82566.1|82541.1|82570.2|82545.2|82558.9|82533.9|64
1621910930000|2021-05-25 02:48:50|83120.7|83095.7|83120.9|83095.9|83121.5|83096.5|83119.5|83094.5|28
1621932740000|2021-05-25 08:52:20|82566.4|82541.4|82565.6|82540.6|82571.4|82546.4|82565.3|82540.3|63
1621932750000|2021-05-25 08:52:30|82565.1|82540.1|82570.6|82545.6|82574.1|82549.1|82564.2|82539.2|44
1621910940000|2021-05-25 02:49:00|83121|83096|83119.2|83094.2|83123|83098|83119.2|83094.2|29
1621932760000|2021-05-25 08:52:40|82570.3|82545.3|82570.3|82545.3|82576.3|82551.3|82570|82545|51
1621932770000|2021-05-25 08:52:50|82570.1|82545.1|82570.2|82545.2|82571|82546|82569.2|82544.2|39
1621910950000|2021-05-25 02:49:10|83119.1|83094.1|83117.8|83092.8|83119.8|83094.8|83117.8|83092.8|21
1621932780000|2021-05-25 08:53:00|82570.1|82545.1|82557.4|82532.4|82570.1|82545.1|82556.9|82531.9|45
1621910960000|2021-05-25 02:49:20|83117.6|83092.6|83131.4|83081.4|83131.6|83092.8|83117.3|83079.5|22
1621932790000|2021-05-25 08:53:10|82557.1|82532.1|82560.3|82535.3|82561.9|82536.9|82556.9|82531.9|34
1621932800000|2021-05-25 08:53:20|82560.2|82535.2|82563.7|82538.7|82564.5|82539.5|82559.8|82534.8|34
1621910970000|2021-05-25 02:49:30|83131.5|83081.5|83131.2|83081.2|83131.5|83081.5|83130.1|83080.1|15
1621932810000|2021-05-25 08:53:30|82562.3|82537.3|82563.5|82538.5|82565.1|82540.1|82562.3|82537.3|45
1621910980000|2021-05-25 02:49:40|83130.7|83080.7|83119.2|83094.2|83131.6|83094.2|83119.2|83080.6|13
1621932820000|2021-05-25 08:53:40|82563.4|82538.4|82566.4|82541.4|82569|82544|82562.3|82537.3|47
1621910990000|2021-05-25 02:49:50|83118.9|83093.9|83124|83099|83136.9|83100.1|83118.3|83086.4|20
1621932830000|2021-05-25 08:53:50|82566.2|82541.2|82566|82541|82574.1|82549.1|82564.2|82539.2|57
1621932840000|2021-05-25 08:54:00|82565.8|82540.8|82574.6|82549.6|82574.8|82549.8|82565.4|82540.4|45
1621911000000|2021-05-25 02:50:00|83125.3|83100.3|83124.4|83099.4|83125.8|83100.8|83123.9|83098.9|51
1621932850000|2021-05-25 08:54:10|82574.9|82549.9|82574.2|82549.2|82578.4|82553.4|82574.2|82549.2|50
1621932860000|2021-05-25 08:54:20|82574.1|82549.1|82577.6|82552.6|82580.1|82555.1|82574.1|82549.1|47
1621911010000|2021-05-25 02:50:10|83124.6|83099.6|83126.2|83101.2|83126.3|83101.3|83124.6|83099.6|18
1621932870000|2021-05-25 08:54:30|82578.2|82553.2|82579.4|82554.4|82583.7|82558.7|82575.5|82550.5|49
1621911020000|2021-05-25 02:50:20|83126.3|83101.3|83125.6|83100.6|83126.3|83101.3|83124.5|83099.5|24
1621932880000|2021-05-25 08:54:40|82578.9|82553.9|82579.7|82554.7|82580.9|82555.9|82576.7|82551.7|40
1621911030000|2021-05-25 02:50:30|83125.8|83100.8|83125.7|83100.7|83126.2|83101.2|83125|83100|19
1621932890000|2021-05-25 08:54:50|82579.2|82554.2|82579.2|82554.2|82579.6|82554.6|82576.4|82551.4|49
1621932900000|2021-05-25 08:55:00|82579.6|82554.6|82574|82549|82579.7|82554.7|82573.8|82548.8|41
1621911040000|2021-05-25 02:50:40|83125.5|83100.5|83138.1|83088.1|83138.5|83100.7|83124.8|83086.6|24
1621932910000|2021-05-25 08:55:10|82574.2|82549.2|82566|82541|82574.3|82549.3|82564.7|82539.7|49
1621911050000|2021-05-25 02:50:50|83137.8|83087.8|83132.4|83082.4|83138.2|83099.4|83121.6|83082.4|32
1621932920000|2021-05-25 08:55:20|82566.1|82541.1|82567|82542|82569.2|82544.2|82563.1|82538.1|59
1621911060000|2021-05-25 02:51:00|83133.6|83083.6|83120.7|83095.7|83134|83097.7|83120.1|83082.1|29
1621932930000|2021-05-25 08:55:30|82566.4|82541.4|82567|82542|82568|82543|82564|82539|49
1621932940000|2021-05-25 08:55:40|82567.1|82542.1|82554.3|82529.3|82567.1|82542.1|82552.4|82527.4|58
1621911070000|2021-05-25 02:51:10|83120.9|83095.9|83122.9|83097.9|83122.9|83097.9|83120.2|83095.2|28
1621932950000|2021-05-25 08:55:50|82553.9|82528.9|82558.5|82533.5|82558.5|82533.5|82548.7|82523.7|56
1621911080000|2021-05-25 02:51:20|83123.1|83098.1|83123.2|83098.2|83123.2|83098.2|83122.1|83097.1|14
1621932960000|2021-05-25 08:56:00|82556.5|82531.5|82551.9|82526.9|82560.3|82535.3|82551.3|82526.3|57
1621911090000|2021-05-25 02:51:30|83123.3|83098.3|83123.5|83098.5|83123.9|83098.9|83122.3|83097.3|13
1621932970000|2021-05-25 08:56:10|82552|82527|82552.5|82527.5|82552.8|82527.8|82550|82525|48
1621932980000|2021-05-25 08:56:20|82552.6|82527.6|82548.9|82523.9|82553.9|82528.9|82547|82522|42
1621911100000|2021-05-25 02:51:40|83123.8|83098.8|83122.7|83097.7|83123.8|83098.8|83122.6|83097.6|12
1621932990000|2021-05-25 08:56:30|82548.7|82523.7|82548.6|82523.6|82552.5|82527.5|82547|82522|48
1621911110000|2021-05-25 02:51:50|83122.9|83097.9|83122.6|83097.6|83123.8|83098.8|83122.3|83097.3|15
1621933000000|2021-05-25 08:56:40|82547.8|82522.8|82542.5|82517.5|82548.8|82523.8|82540.2|82515.2|47
1621911120000|2021-05-25 02:52:00|83122.5|83097.5|83122.8|83097.8|83122.8|83097.8|83121.2|83096.2|35
1621933010000|2021-05-25 08:56:50|82540.9|82515.9|82541.1|82516.1|82542.5|82517.5|82540.7|82515.7|51
1621933020000|2021-05-25 08:57:00|82541.6|82516.6|82539.8|82514.8|82542.9|82517.9|82539.8|82514.8|48
1621911130000|2021-05-25 02:52:10|83123|83098|83119.9|83094.9|83123.1|83098.1|83119.3|83094.3|33
1621933030000|2021-05-25 08:57:10|82539.9|82514.9|82548.8|82523.8|82549.6|82524.6|82539.8|82514.8|49
1621911140000|2021-05-25 02:52:20|83120.3|83095.3|83119|83094|83120.5|83095.5|83118.8|83093.8|36
1621933040000|2021-05-25 08:57:20|82549.1|82524.1|82541|82516|82549.1|82524.1|82540.6|82515.6|45
1621911150000|2021-05-25 02:52:30|83119.6|83094.6|83121.2|83096.2|83121.9|83096.9|83119.6|83094.6|29
1621933050000|2021-05-25 08:57:30|82541.4|82516.4|82540.4|82515.4|82542.1|82517.1|82539.3|82514.3|45
1621933060000|2021-05-25 08:57:40|82540.3|82515.3|82535.8|82510.8|82544.6|82519.6|82534.1|82509.1|55
1621911160000|2021-05-25 02:52:40|83120.9|83095.9|83120.8|83095.8|83121.6|83096.6|83120.7|83095.7|36
1621933070000|2021-05-25 08:57:50|82534.7|82509.7|82533.5|82508.5|82540.1|82515.1|82528|82503|62
1621911170000|2021-05-25 02:52:50|83121.2|83096.2|83124|83099|83124.4|83099.4|83119.8|83094.8|28
1621933080000|2021-05-25 08:58:00|82533.7|82508.7|82534.4|82509.4|82535.2|82510.2|82530.3|82505.3|51
1621933090000|2021-05-25 08:58:10|82534.7|82509.7|82538.1|82513.1|82540.9|82515.9|82534.7|82509.7|56
1621911180000|2021-05-25 02:53:00|83123.9|83098.9|83124.3|83099.3|83124.6|83099.6|83123.5|83098.5|25
1621933100000|2021-05-25 08:58:20|82537.9|82512.9|82528.1|82503.1|82538.3|82513.3|82528.1|82503.1|30
1621911190000|2021-05-25 02:53:10|83124.8|83099.8|83124.1|83099.1|83124.8|83099.8|83123.6|83098.6|21
1621933110000|2021-05-25 08:58:30|82526.8|82501.8|82524.5|82499.5|82528|82503|82523.9|82498.9|40
1621911200000|2021-05-25 02:53:20|83124.7|83099.7|83129.3|83104.3|83141.5|83105.1|83123|83085.1|33
1621933120000|2021-05-25 08:58:40|82525|82500|82529.1|82504.1|82529.1|82504.1|82524.3|82499.3|39
1621911210000|2021-05-25 02:53:30|83129.2|83104.2|83126.9|83101.9|83130.4|83105.4|83126.1|83101.1|47
1621933130000|2021-05-25 08:58:50|82529.6|82504.6|82529.8|82504.8|82532.5|82507.5|82528.9|82503.9|51
1621933140000|2021-05-25 08:59:00|82530.4|82505.4|82526.9|82501.9|82530.4|82505.4|82526|82501|49
1621911220000|2021-05-25 02:53:40|83126.8|83101.8|83126.1|83101.1|83128.2|83103.2|83126.1|83101.1|40
1621933150000|2021-05-25 08:59:10|82527|82502|82522.5|82497.5|82529.1|82504.1|82522.2|82497.2|57
1621911230000|2021-05-25 02:53:50|83126|83101|83121.7|83096.7|83134.9|83101.9|83121.7|83084.9|43
1621933160000|2021-05-25 08:59:20|82523.7|82498.7|82523.7|82498.7|82524.4|82499.4|82520.5|82495.5|44
1621911240000|2021-05-25 02:54:00|83133.9|83083.9|83135.2|83085.2|83136.6|83086.6|83133.9|83083.9|40
1621933170000|2021-05-25 08:59:30|82524|82499|82526.9|82501.9|82530.6|82505.6|82523.8|82498.8|38
1621911250000|2021-05-25 02:54:10|83135.7|83085.7|83134.9|83084.9|83136|83086|83134|83084|32
1621933180000|2021-05-25 08:59:40|82527.3|82502.3|82528.5|82503.5|82530.7|82505.7|82527.3|82502.3|53
1621933190000|2021-05-25 08:59:50|82528.4|82503.4|82530.3|82505.3|82532.1|82507.1|82528.2|82503.2|40
1621911260000|2021-05-25 02:54:20|83135.1|83085.1|83134.8|83084.8|83136.2|83086.2|83133.7|83083.7|35
1621933200000|2021-05-25 09:00:00|82531.9|82506.9|82536|82511|82536.2|82511.2|82527.8|82502.8|50
1621911270000|2021-05-25 02:54:30|83135.7|83085.7|83120.2|83095.2|83136.2|83099.1|83120|83085.3|40
1621933210000|2021-05-25 09:00:10|82536.1|82511.1|82540|82515|82542.5|82517.5|82534.7|82509.7|49
1621911280000|2021-05-25 02:54:40|83120|83095|83132.8|83082.8|83133.3|83095.9|83120|83082.1|30
1621933220000|2021-05-25 09:00:20|82540.1|82515.1|82535.6|82510.6|82540.5|82515.5|82533.2|82508.2|44
1621911290000|2021-05-25 02:54:50|83133.9|83083.9|83133.3|83083.3|83134.4|83084.4|83131.3|83081.3|41
1621933230000|2021-05-25 09:00:30|82536.1|82511.1|82535.2|82510.2|82537.2|82512.2|82534.1|82509.1|30
1621933240000|2021-05-25 09:00:40|82535.6|82510.6|82540.3|82515.3|82541.2|82516.2|82533.5|82508.5|39
1621911300000|2021-05-25 02:55:00|83133|83083|83133.7|83083.7|83133.7|83083.7|83131.9|83081.9|39
1621933250000|2021-05-25 09:00:50|82540.5|82515.5|82535.4|82510.4|82541.9|82516.9|82534.7|82509.7|42
1621911310000|2021-05-25 02:55:10|83133.6|83083.6|83122.5|83097.5|83135|83097.5|83120.8|83079.9|55
1621933260000|2021-05-25 09:01:00|82535.3|82510.3|82536.3|82511.3|82538|82513|82534.3|82509.3|34
1621911320000|2021-05-25 02:55:20|83122.6|83097.6|83120.6|83095.6|83123.5|83098.5|83119.4|83094.4|40
1621933270000|2021-05-25 09:01:10|82535.6|82510.6|82536.4|82511.4|82536.5|82511.5|82535.2|82510.2|26
1621933280000|2021-05-25 09:01:20|82536.7|82511.7|82523.9|82498.9|82536.7|82511.7|82523|82498|59
1621911330000|2021-05-25 02:55:30|83120.7|83095.7|83136.4|83086.4|83136.9|83099.4|83120.7|83085.1|34
1621933290000|2021-05-25 09:01:30|82524.2|82499.2|82518.4|82493.4|82524.2|82499.2|82517.9|82492.9|47
1621911340000|2021-05-25 02:55:40|83136.1|83086.1|83135.1|83085.1|83136.7|83086.7|83135.1|83085.1|24
1621933300000|2021-05-25 09:01:40|82519.1|82494.1|82519.6|82494.6|82519.8|82494.8|82517.4|82492.4|42
1621933310000|2021-05-25 09:01:50|82519.2|82494.2|82516|82491|82519.2|82494.2|82512.9|82487.9|39
1621911350000|2021-05-25 02:55:50|83135.5|83085.5|83135.8|83085.8|83137|83087|83134.6|83084.6|22
1621933320000|2021-05-25 09:02:00|82516.4|82491.4|82512.7|82487.7|82516.4|82491.4|82505.4|82480.4|48
1621911360000|2021-05-25 02:56:00|83136.1|83086.1|83127|83102|83140.3|83102.6|83125.8|83086.1|46
1621933330000|2021-05-25 09:02:10|82512.2|82487.2|82512.8|82487.8|82513.4|82488.4|82509.2|82484.2|48
1621911370000|2021-05-25 02:56:10|83126.7|83101.7|83128.2|83103.2|83128.6|83103.6|83125.5|83100.5|25
1621933340000|2021-05-25 09:02:20|82513|82488|82519.6|82494.6|82521.2|82496.2|82510.5|82485.5|55
1621911380000|2021-05-25 02:56:20|83127.7|83102.7|83116.7|83091.7|83136.1|83103.3|83116.7|83080.3|33
1621933350000|2021-05-25 09:02:30|82520.3|82495.3|82527.7|82502.7|82528.9|82503.9|82518.1|82493.1|55
1621933360000|2021-05-25 09:02:40|82528.3|82503.3|82527.6|82502.6|82528.5|82503.5|82526|82501|26
1621911390000|2021-05-25 02:56:30|83116.4|83091.4|83115.6|83090.6|83118.9|83093.9|83114.5|83089.5|46
1621933370000|2021-05-25 09:02:50|82527|82502|82521.3|82496.3|82527|82502|82520.8|82495.8|44
1621911400000|2021-05-25 02:56:40|83113|83088|83122.5|83072.5|83125.6|83089.7|83110.3|83071.9|39
1621933380000|2021-05-25 09:03:00|82521.7|82496.7|82522.8|82497.8|82522.9|82497.9|82517.3|82492.3|48
1621911410000|2021-05-25 02:56:50|83123.1|83073.1|83109.7|83084.7|83123.3|83086.1|83109.3|83072.8|24
1621933390000|2021-05-25 09:03:10|82520.7|82495.7|82526.8|82501.8|82526.9|82501.9|82517.5|82492.5|45
1621933400000|2021-05-25 09:03:20|82526.1|82501.1|82524.5|82499.5|82526.6|82501.6|82523.6|82498.6|36
1621911420000|2021-05-25 02:57:00|83109.8|83084.8|83102.8|83077.8|83117.8|83084.8|83100.5|83064.1|44
1621933410000|2021-05-25 09:03:30|82524.6|82499.6|82527.3|82502.3|82528.5|82503.5|82519.4|82494.4|40
1621911430000|2021-05-25 02:57:10|83102.2|83077.2|83105.6|83080.6|83105.6|83080.6|83100.7|83075.7|42
1621933420000|2021-05-25 09:03:40|82528.3|82503.3|82524.9|82499.9|82528.8|82503.8|82524|82499|50
1621911440000|2021-05-25 02:57:20|83105.7|83080.7|83106.2|83081.2|83106.7|83081.7|83104.8|83079.8|32
1621933430000|2021-05-25 09:03:50|82524.8|82499.8|82525.5|82500.5|82527.8|82502.8|82524.8|82499.8|23
1621933440000|2021-05-25 09:04:00|82525.6|82500.6|82526.2|82501.2|82527.8|82502.8|82523.3|82498.3|39
1621911450000|2021-05-25 02:57:30|83106.1|83081.1|83110.8|83060.8|83113.3|83081.7|83099|83060.8|32
1621933450000|2021-05-25 09:04:10|82526|82501|82524.2|82499.2|82526.6|82501.6|82524.2|82499.2|17
1621933460000|2021-05-25 09:04:20|82522.9|82497.9|82525.5|82500.5|82525.6|82500.6|82522.8|82497.8|27
1621911460000|2021-05-25 02:57:40|83112.2|83062.2|83109.4|83059.4|83113.2|83072.8|83096.5|83058.4|36
1621933470000|2021-05-25 09:04:30|82525.8|82500.8|82534.7|82509.7|82534.7|82509.7|82524.5|82499.5|39
1621911470000|2021-05-25 02:57:50|83110|83060|83108.3|83058.3|83111.5|83061.5|83108.3|83058.3|40
1621933480000|2021-05-25 09:04:40|82534.6|82509.6|82533.3|82508.3|82534.6|82509.6|82530.9|82505.9|26
1621933490000|2021-05-25 09:04:50|82534.2|82509.2|82532.2|82507.2|82535.3|82510.3|82532.2|82507.2|44
1621911480000|2021-05-25 02:58:00|83108.4|83058.4|83106.3|83056.3|83108.6|83058.6|83104.2|83054.2|48
1621933500000|2021-05-25 09:05:00|82532.1|82507.1|82534.2|82509.2|82534.2|82509.2|82531.8|82506.8|31
1621911490000|2021-05-25 02:58:10|83105.7|83055.7|83106|83056|83107.2|83057.2|83104.8|83054.8|29
1621933510000|2021-05-25 09:05:10|82536.1|82511.1|82533.5|82508.5|82536.3|82511.3|82531.2|82506.2|37
1621933520000|2021-05-25 09:05:20|82533.1|82508.1|82522.7|82497.7|82534.3|82509.3|82521.8|82496.8|45
1621911500000|2021-05-25 02:58:20|83106.2|83056.2|83102.4|83052.4|83106.3|83056.3|83101.7|83051.7|27
1621933530000|2021-05-25 09:05:30|82523|82498|82526.9|82501.9|82528.6|82503.6|82523|82498|53
1621911510000|2021-05-25 02:58:30|83102.5|83052.5|83089.3|83064.3|83102.7|83065|83088.6|83049.9|27
1621933540000|2021-05-25 09:05:40|82526.8|82501.8|82527.3|82502.3|82532.2|82507.2|82525.6|82500.6|53
1621911520000|2021-05-25 02:58:40|83089.4|83064.4|83088.6|83063.6|83090.2|83065.2|83087.2|83062.2|31
1621933550000|2021-05-25 09:05:50|82527.2|82502.2|82529.8|82504.8|82530.6|82505.6|82527.2|82502.2|47
1621933560000|2021-05-25 09:06:00|82530.2|82505.2|82528.7|82503.7|82530.2|82505.2|82527.7|82502.7|24
1621911530000|2021-05-25 02:58:50|83088.2|83063.2|83089.1|83064.1|83090.3|83065.3|83088.2|83063.2|29
1621933570000|2021-05-25 09:06:10|82528.8|82503.8|82531.6|82506.6|82531.6|82506.6|82528|82503|41
1621911540000|2021-05-25 02:59:00|83089|83064|83087.1|83062.1|83089|83064|83086.4|83061.4|27
1621933580000|2021-05-25 09:06:20|82531.9|82506.9|82533.2|82508.2|82533.2|82508.2|82529.9|82504.9|30
1621911550000|2021-05-25 02:59:10|83086.9|83061.9|83085.6|83060.6|83088.1|83063.1|83084.9|83059.9|36
1621933590000|2021-05-25 09:06:30|82532.7|82507.7|82534.1|82509.1|82535.2|82510.2|82532.7|82507.7|24
1621933600000|2021-05-25 09:06:40|82534.2|82509.2|82531.9|82506.9|82535.8|82510.8|82530.9|82505.9|43
1621911560000|2021-05-25 02:59:20|83085.7|83060.7|83094.5|83044.5|83100.7|83062.4|83081.6|83042.9|54
1621933610000|2021-05-25 09:06:50|82525.1|82500.1|82525|82500|82532.7|82507.7|82524.1|82499.1|57
1621911570000|2021-05-25 02:59:30|83094.7|83044.7|83082.8|83057.8|83094.7|83058.9|83081.6|83044.3|38
1621933620000|2021-05-25 09:07:00|82525.1|82500.1|82529.8|82504.8|82531.4|82506.4|82525.1|82500.1|50
1621911580000|2021-05-25 02:59:40|83083|83058|83083.4|83058.4|83084|83059|83082.2|83057.2|36
1621933630000|2021-05-25 09:07:10|82529.7|82504.7|82534|82509|82534.9|82509.9|82529.4|82504.4|49
1621933640000|2021-05-25 09:07:20|82533.8|82508.8|82536.1|82511.1|82538.6|82513.6|82533.6|82508.6|40
1621911590000|2021-05-25 02:59:50|83084|83059|83083|83058|83084|83059|83081.7|83056.7|34
1621933650000|2021-05-25 09:07:30|82535.8|82510.8|82536.2|82511.2|82536.9|82511.9|82535.4|82510.4|45
1621911600000|2021-05-25 03:00:00|83082.9|83057.9|83083.9|83058.9|83086.2|83061.2|83081|83056|49
1621933660000|2021-05-25 09:07:40|82536.1|82511.1|82542|82517|82542|82517|82536|82511|47
1621933670000|2021-05-25 09:07:50|82540.6|82515.6|82544|82519|82544.3|82519.3|82538.7|82513.7|47
1621911610000|2021-05-25 03:00:10|83082.5|83057.5|83085.3|83060.3|83086.2|83061.2|83082.2|83057.2|43
1621933680000|2021-05-25 09:08:00|82543.7|82518.7|82539.9|82514.9|82543.8|82518.8|82537.3|82512.3|40
1621911620000|2021-05-25 03:00:20|83084.4|83059.4|83095|83045|83095.9|83061.2|83080.7|83042.9|32
1621933690000|2021-05-25 09:08:10|82540.3|82515.3|82543.8|82518.8|82543.8|82518.8|82539.4|82514.4|29
1621911630000|2021-05-25 03:00:30|83096.1|83046.1|83104.7|83054.7|83105.6|83067|83084.5|83045.2|55
1621933700000|2021-05-25 09:08:20|82544.2|82519.2|82545.1|82520.1|82545.7|82520.7|82544.2|82519.2|37
1621933710000|2021-05-25 09:08:30|82545.2|82520.2|82543.7|82518.7|82548.9|82523.9|82543.7|82518.7|44
1621911640000|2021-05-25 03:00:40|83104.3|83054.3|83107|83057|83107|83057|83104.3|83054.3|41
1621933720000|2021-05-25 09:08:40|82544.5|82519.5|82541.9|82516.9|82545.1|82520.1|82541.4|82516.4|39
1621911650000|2021-05-25 03:00:50|83106.9|83056.9|83104.6|83054.6|83107|83057|83102.9|83052.9|42
1621933730000|2021-05-25 09:08:50|82542|82517|82541.5|82516.5|82543.5|82518.5|82540|82515|32
1621911660000|2021-05-25 03:01:00|83105.2|83055.2|83100.9|83050.9|83105.4|83055.4|83100.2|83050.2|43
1621933740000|2021-05-25 09:09:00|82541.9|82516.9|82542.4|82517.4|82543.8|82518.8|82541.4|82516.4|32
1621911670000|2021-05-25 03:01:10|83088.7|83063.7|83088.1|83063.1|83089.7|83064.7|83087.3|83062.3|24
1621933750000|2021-05-25 09:09:10|82542.3|82517.3|82540.6|82515.6|82542.3|82517.3|82538.8|82513.8|24
1621911680000|2021-05-25 03:01:20|83087.9|83062.9|83088|83063|83090.1|83065.1|83087.9|83062.9|33
1621933760000|2021-05-25 09:09:20|82540.5|82515.5|82556.1|82531.1|82556.7|82531.7|82540.5|82515.5|38
1621911690000|2021-05-25 03:01:30|83088.6|83063.6|83097.5|83047.5|83101|83064.4|83087.7|83046.4|28
1621933770000|2021-05-25 09:09:30|82554.3|82529.3|82558.8|82533.8|82559.5|82534.5|82553.8|82528.8|43
1621911700000|2021-05-25 03:01:40|83098.7|83048.7|83104|83054|83105.8|83055.8|83098.7|83048.7|38
1621933780000|2021-05-25 09:09:40|82558.1|82533.1|82566.5|82541.5|82567.1|82542.1|82557.8|82532.8|39
1621911710000|2021-05-25 03:01:50|83103|83053|83103.9|83053.9|83106.3|83056.3|83102.6|83052.6|11
1621933790000|2021-05-25 09:09:50|82566.3|82541.3|82564.1|82539.1|82567|82542|82562.5|82537.5|37
1621911720000|2021-05-25 03:02:00|83104|83054|83102.2|83052.2|83105.5|83055.5|83101.5|83051.5|31
1621933800000|2021-05-25 09:10:00|82564.8|82539.8|82564.9|82539.9|82564.9|82539.9|82562.6|82537.6|31
1621933810000|2021-05-25 09:10:10|82565|82540|82563.4|82538.4|82565.6|82540.6|82563|82538|29
1621911730000|2021-05-25 03:02:10|83102.3|83052.3|83117.8|83067.8|83117.8|83079|83093.5|83051.5|44
1621933820000|2021-05-25 09:10:20|82563.5|82538.5|82563.5|82538.5|82565|82540|82562.8|82537.8|24
1621911740000|2021-05-25 03:02:20|83118|83068|83124.6|83074.6|83125.6|83086.5|83104.8|83068|47
1621933830000|2021-05-25 09:10:30|82562.8|82537.8|82575|82550|82575.2|82550.2|82560.9|82535.9|59
1621911750000|2021-05-25 03:02:30|83125.8|83075.8|83137.1|83087.1|83140.3|83096.9|83121.9|83074.8|50
1621933840000|2021-05-25 09:10:40|82574.5|82549.5|82574.3|82549.3|82575.1|82550.1|82572.7|82547.7|42
1621933850000|2021-05-25 09:10:50|82574.4|82549.4|82575.1|82550.1|82575.1|82550.1|82573.6|82548.6|30
1621911760000|2021-05-25 03:02:40|83137.2|83087.2|83126.7|83101.7|83137.2|83101.7|83124.6|83086.1|24
1621933860000|2021-05-25 09:11:00|82574.6|82549.6|82580.5|82555.5|82580.5|82555.5|82572.1|82547.1|52
1621911770000|2021-05-25 03:02:50|83126.6|83101.6|83124.1|83099.1|83128|83103|83124.1|83099.1|38
1621933870000|2021-05-25 09:11:10|82579.9|82554.9|82587.3|82562.3|82588.5|82563.5|82579.3|82554.3|57
1621911780000|2021-05-25 03:03:00|83124.7|83099.7|83116.7|83091.7|83133|83099.7|83115|83078.1|49
1621933880000|2021-05-25 09:11:20|82587.2|82562.2|82586.7|82561.7|82588|82563|82586.4|82561.4|45
1621933890000|2021-05-25 09:11:30|82586.8|82561.8|82584.5|82559.5|82587.2|82562.2|82584.3|82559.3|47
1621911790000|2021-05-25 03:03:10|83117.4|83092.4|83129.9|83079.9|83129.9|83092.5|83115.9|83077.7|41
1621933900000|2021-05-25 09:11:40|82584.7|82559.7|82578.4|82553.4|82584.7|82559.7|82578|82553|52
1621911800000|2021-05-25 03:03:20|83129.7|83079.7|83110.1|83085.1|83130.1|83088.1|83110|83075.9|51
1621933910000|2021-05-25 09:11:50|82578.8|82553.8|82580.9|82555.9|82581.5|82556.5|82577.3|82552.3|51
1621911810000|2021-05-25 03:03:30|83111|83086|83113|83088|83113|83088|83109.3|83084.3|28
1621933920000|2021-05-25 09:12:00|82580.1|82555.1|82578.9|82553.9|82580.4|82555.4|82576.9|82551.9|37
1621933930000|2021-05-25 09:12:10|82579.2|82554.2|82579.8|82554.8|82584|82559|82578.9|82553.9|51
1621911820000|2021-05-25 03:03:40|83112.6|83087.6|83109.1|83084.1|83112.9|83087.9|83108.1|83083.1|29
1621933940000|2021-05-25 09:12:20|82579.6|82554.6|82581.2|82556.2|82582.7|82557.7|82579.6|82554.6|28
1621911830000|2021-05-25 03:03:50|83109.4|83084.4|83140.8|83090.8|83142.1|83092.1|83108.1|83075.8|36
1621933950000|2021-05-25 09:12:30|82581.1|82556.1|82581.3|82556.3|82582.2|82557.2|82581|82556|31
1621911840000|2021-05-25 03:04:00|83143.3|83093.3|83144.2|83094.2|83146.2|83096.2|83138.1|83088.1|53
1621933960000|2021-05-25 09:12:40|82581.2|82556.2|82581.5|82556.5|82582|82557|82581|82556|26
1621911850000|2021-05-25 03:04:10|83142.7|83092.7|83130.2|83105.2|83143.5|83105.2|83130.2|83090.4|37
1621933970000|2021-05-25 09:12:50|82581.7|82556.7|82583.9|82558.9|82583.9|82558.9|82581.5|82556.5|23
1621933980000|2021-05-25 09:13:00|82583.7|82558.7|82576.1|82551.1|82583.7|82558.7|82576.1|82551.1|34
1621911860000|2021-05-25 03:04:20|83130.4|83105.4|83139.6|83089.6|83144.4|83107.1|83128|83088.8|31
1621933990000|2021-05-25 09:13:10|82576.5|82551.5|82575.2|82550.2|82576.6|82551.6|82574.5|82549.5|41
1621911870000|2021-05-25 03:04:30|83139.8|83089.8|83140.6|83090.6|83140.6|83090.6|83138.6|83088.6|28
1621934000000|2021-05-25 09:13:20|82575.4|82550.4|82566.1|82541.1|82575.4|82550.4|82563|82538|55
1621911880000|2021-05-25 03:04:40|83140.5|83090.5|83139.6|83089.6|83140.5|83090.5|83137.6|83087.6|42
1621934010000|2021-05-25 09:13:30|82565.2|82540.2|82562.6|82537.6|82566|82541|82561.5|82536.5|39
1621911890000|2021-05-25 03:04:50|83139.5|83089.5|83137.5|83087.5|83139.6|83089.6|83137.1|83087.1|33
1621934020000|2021-05-25 09:13:40|82562.3|82537.3|82564.6|82539.6|82565.4|82540.4|82562.3|82537.3|41
1621911900000|2021-05-25 03:05:00|83138.7|83088.7|83139.9|83089.9|83141.1|83091.1|83136.8|83086.8|39
1621934030000|2021-05-25 09:13:50|82564.8|82539.8|82568.9|82543.9|82569.6|82544.6|82564.4|82539.4|33
1621934040000|2021-05-25 09:14:00|82569.7|82544.7|82574.5|82549.5|82579|82554|82569.2|82544.2|48
1621911910000|2021-05-25 03:05:10|83140|83090|83139.2|83089.2|83140.8|83090.8|83136.8|83086.8|36
1621934050000|2021-05-25 09:14:10|82574.6|82549.6|82573.6|82548.6|82574.6|82549.6|82572.9|82547.9|29
1621911920000|2021-05-25 03:05:20|83137.4|83087.4|83143.8|83093.8|83144.9|83106.7|83130|83087.2|32
1621934060000|2021-05-25 09:14:20|82573.4|82548.4|82575.3|82550.3|82576.1|82551.1|82573.2|82548.2|35
1621911930000|2021-05-25 03:05:30|83142.2|83092.2|83141.8|83091.8|83144.4|83105.6|83129.9|83091.8|11
1621934070000|2021-05-25 09:14:30|82576.2|82551.2|82575.7|82550.7|82576.8|82551.8|82574.7|82549.7|39
1621934080000|2021-05-25 09:14:40|82575.6|82550.6|82575.8|82550.8|82576.3|82551.3|82571.8|82546.8|44
1621911940000|2021-05-25 03:05:40|83129.7|83104.7|83139.6|83089.6|83140.1|83106.1|83129|83089.2|22
1621934090000|2021-05-25 09:14:50|82577.1|82552.1|82578.9|82553.9|82579.1|82554.1|82576.7|82551.7|22
1621911950000|2021-05-25 03:05:50|83139.2|83089.2|83125.6|83100.6|83140.7|83100.6|83125.2|83087.4|30
1621934100000|2021-05-25 09:15:00|82577.5|82552.5|82580.9|82555.9|82581|82556|82577.4|82552.4|52
1621911960000|2021-05-25 03:06:00|83125.5|83100.5|83127.1|83102.1|83136.7|83102.2|83121|83083.4|41
1621934110000|2021-05-25 09:15:10|82580.7|82555.7|82578.7|82553.7|82582.7|82557.7|82578.4|82553.4|55
1621934120000|2021-05-25 09:15:20|82578.6|82553.6|82577.8|82552.8|82578.6|82553.6|82577.1|82552.1|40
1621911970000|2021-05-25 03:06:10|83126.6|83101.6|83137.8|83087.8|83141.2|83101.6|83126.6|83086.5|33
1621934130000|2021-05-25 09:15:30|82577.9|82552.9|82578.1|82553.1|82578.1|82553.1|82577.2|82552.2|20
1621911980000|2021-05-25 03:06:20|83126.1|83101.1|83132.4|83082.4|83135.2|83101.6|83121.5|83081.4|35
1621934140000|2021-05-25 09:15:40|82578|82553|82573.7|82548.7|82578.4|82553.4|82569.8|82544.8|49
1621911990000|2021-05-25 03:06:30|83133|83083|83135.1|83085.1|83136.4|83086.4|83126|83076|44
1621934150000|2021-05-25 09:15:50|82573.8|82548.8|82574.9|82549.9|82575.8|82550.8|82573.3|82548.3|38
1621934160000|2021-05-25 09:16:00|82575.1|82550.1|82571.3|82546.3|82575.5|82550.5|82570.1|82545.1|37
1621912000000|2021-05-25 03:06:40|83135.6|83085.6|83134|83084|83135.9|83085.9|83132.3|83082.3|21
1621934170000|2021-05-25 09:16:10|82570.9|82545.9|82570.6|82545.6|82572.1|82547.1|82569.5|82544.5|32
1621912010000|2021-05-25 03:06:50|83133.6|83083.6|83135.6|83085.6|83135.6|83085.6|83131.2|83081.2|20
1621934180000|2021-05-25 09:16:20|82570.1|82545.1|82568|82543|82572|82547|82565.8|82540.8|33
1621912020000|2021-05-25 03:07:00|83135.7|83085.7|83139|83089|83139.6|83100.1|83123.5|83084.5|32
1621934190000|2021-05-25 09:16:30|82568.8|82543.8|82576.6|82551.6|82581.7|82556.7|82568.8|82543.8|40
1621934200000|2021-05-25 09:16:40|82578.2|82553.2|82579.3|82554.3|82583.3|82558.3|82578.2|82553.2|52
1621912030000|2021-05-25 03:07:10|83138|83088|83142.6|83092.6|83142.9|83092.9|83136.4|83086.4|23
1621934210000|2021-05-25 09:16:50|82578.9|82553.9|82578.1|82553.1|82579.1|82554.1|82576.8|82551.8|37
1621912040000|2021-05-25 03:07:20|83141|83091|83129.8|83104.8|83142.5|83106|83129.2|83091|25
1621934220000|2021-05-25 09:17:00|82578.3|82553.3|82579|82554|82581.1|82556.1|82574.5|82549.5|47
1621912050000|2021-05-25 03:07:30|83129.7|83104.7|83130.7|83105.7|83131.3|83106.3|83129.7|83104.7|5
1621934230000|2021-05-25 09:17:10|82580.5|82555.5|82576.1|82551.1|82581.2|82556.2|82574.8|82549.8|38
1621934240000|2021-05-25 09:17:20|82579|82554|82576.9|82551.9|82581.5|82556.5|82574.2|82549.2|42
1621912060000|2021-05-25 03:07:40|83130.6|83105.6|83130.4|83105.4|83130.9|83105.9|83130.4|83105.4|7
1621934250000|2021-05-25 09:17:30|82575.9|82550.9|82571.9|82546.9|82575.9|82550.9|82570.1|82545.1|39
1621912070000|2021-05-25 03:07:50|83130|83105|83130.8|83105.8|83144.1|83106.8|83130|83091.4|22
1621934260000|2021-05-25 09:17:40|82571.1|82546.1|82571.9|82546.9|82572.4|82547.4|82570.2|82545.2|21
1621912080000|2021-05-25 03:08:00|83132|83107|83139.5|83089.5|83140.6|83107.1|83126.5|83089.3|48
1621934270000|2021-05-25 09:17:50|82571.5|82546.5|82578.1|82553.1|82581.1|82556.1|82571.4|82546.4|42
1621912090000|2021-05-25 03:08:10|83139.4|83089.4|83139.3|83089.3|83140.3|83090.3|83138.9|83088.9|44
1621934280000|2021-05-25 09:18:00|82578.2|82553.2|82581.5|82556.5|82583.4|82558.4|82578|82553|45
1621934290000|2021-05-25 09:18:10|82579.7|82554.7|82580.9|82555.9|82582.3|82557.3|82579.7|82554.7|38
1621912100000|2021-05-25 03:08:20|83139.1|83089.1|83140.2|83090.2|83140.5|83090.5|83139.1|83089.1|30
1621934300000|2021-05-25 09:18:20|82581.2|82556.2|82574.8|82549.8|82581.5|82556.5|82574.8|82549.8|45
1621912110000|2021-05-25 03:08:30|83140.1|83090.1|83140.1|83090.1|83140.3|83090.3|83139.7|83089.7|15
1621934310000|2021-05-25 09:18:30|82575.1|82550.1|82578.5|82553.5|82580.1|82555.1|82574.3|82549.3|43
1621912120000|2021-05-25 03:08:40|83140.2|83090.2|83122.9|83097.9|83140.5|83098.8|83122.8|83081.8|25
1621934320000|2021-05-25 09:18:40|82577.5|82552.5|82580.7|82555.7|82583.2|82558.2|82575.9|82550.9|33
1621934330000|2021-05-25 09:18:50|82581.2|82556.2|82580.7|82555.7|82584.5|82559.5|82580|82555|23
1621912130000|2021-05-25 03:08:50|83133.6|83083.6|83135.8|83085.8|83136.8|83098.5|83122.6|83081|50
1621934340000|2021-05-25 09:19:00|82579.8|82554.8|82583.1|82558.1|82583.5|82558.5|82579.3|82554.3|39
1621912140000|2021-05-25 03:09:00|83136.7|83086.7|83129.6|83079.6|83136.7|83098.7|83116.8|83079.2|52
1621934350000|2021-05-25 09:19:10|82582.1|82557.1|82584.9|82559.9|82585.4|82560.4|82582.1|82557.1|31
1621912150000|2021-05-25 03:09:10|83130.1|83080.1|83127.4|83077.4|83130.1|83080.1|83125.2|83075.2|36
1621934360000|2021-05-25 09:19:20|82584.8|82559.8|82581.6|82556.6|82584.8|82559.8|82580.1|82555.1|44
1621934370000|2021-05-25 09:19:30|82582.4|82557.4|82582.5|82557.5|82583.7|82558.7|82581.1|82556.1|40
1621912160000|2021-05-25 03:09:20|83129.3|83079.3|83128.6|83078.6|83129.9|83079.9|83128.2|83078.2|34
1621934380000|2021-05-25 09:19:40|82582.4|82557.4|82581.9|82556.9|82584|82559|82581|82556|27
1621912170000|2021-05-25 03:09:30|83128.3|83078.3|83129.5|83079.5|83130|83080|83128|83078|38
1621934390000|2021-05-25 09:19:50|82581.5|82556.5|82578.5|82553.5|82581.6|82556.6|82578.5|82553.5|28
1621934400000|2021-05-25 09:20:00|82579|82554|82580.2|82555.2|82581.1|82556.1|82578.3|82553.3|35
1621912180000|2021-05-25 03:09:40|83129.8|83079.8|83129.8|83079.8|83130.8|83080.8|83128.6|83078.6|31
1621934410000|2021-05-25 09:20:10|82580|82555|82591.9|82566.9|82592.3|82567.3|82578.5|82553.5|57
1621934420000|2021-05-25 09:20:20|82592.4|82567.4|82595|82570|82595.1|82570.1|82591.5|82566.5|47
1621912190000|2021-05-25 03:09:50|83130.4|83080.4|83129.8|83079.8|83131.2|83081.2|83129.6|83079.6|28
1621934430000|2021-05-25 09:20:30|82594.9|82569.9|82594.4|82569.4|82595.9|82570.9|82593.9|82568.9|37
1621912200000|2021-05-25 03:10:00|83129.7|83079.7|83127.3|83077.3|83129.9|83079.9|83126|83076|38
1621934440000|2021-05-25 09:20:40|82594.1|82569.1|82600.1|82575.1|82600.1|82575.1|82593.6|82568.6|23
1621912210000|2021-05-25 03:10:10|83127|83077|83126.1|83076.1|83127.9|83077.9|83125.8|83075.8|42
1621934450000|2021-05-25 09:20:50|82599.8|82574.8|82601.5|82576.5|82602.4|82577.4|82599.1|82574.1|37
1621934460000|2021-05-25 09:21:00|82601.3|82576.3|82599.4|82574.4|82601.7|82576.7|82599.4|82574.4|38
1621912220000|2021-05-25 03:10:20|83126|83076|83127.6|83077.6|83127.6|83077.6|83125.6|83075.6|21
1621934470000|2021-05-25 09:21:10|82597.8|82572.8|82601.2|82576.2|82601.3|82576.3|82597.7|82572.7|51
1621912230000|2021-05-25 03:10:30|83127.7|83077.7|83126.6|83076.6|83128.7|83078.7|83126.1|83076.1|29
1621934480000|2021-05-25 09:21:20|82601.1|82576.1|82607.8|82582.8|82607.8|82582.8|82600.7|82575.7|46
1621912240000|2021-05-25 03:10:40|83127.1|83077.1|83113.4|83088.4|83127.2|83088.9|83112.7|83076.4|19
1621934490000|2021-05-25 09:21:30|82607.3|82582.3|82609.6|82584.6|82609.7|82584.7|82606.1|82581.1|35
1621934500000|2021-05-25 09:21:40|82609.1|82584.1|82604.4|82579.4|82609.1|82584.1|82603.4|82578.4|47
1621912250000|2021-05-25 03:10:50|83112.9|83087.9|83127.3|83077.3|83128.3|83091.7|83112.5|83076.4|33
1621934510000|2021-05-25 09:21:50|82604.3|82579.3|82604.1|82579.1|82605.5|82580.5|82604.1|82579.1|37
1621912260000|2021-05-25 03:11:00|83126.9|83076.9|83127.1|83077.1|83127.6|83077.6|83126.3|83076.3|22
1621934520000|2021-05-25 09:22:00|82604.3|82579.3|82604.1|82579.1|82605.2|82580.2|82603.6|82578.6|50
1621912270000|2021-05-25 03:11:10|83127|83077|83123.3|83098.3|83138.2|83099.5|83123.1|83077|44
1621934530000|2021-05-25 09:22:10|82604|82579|82606.5|82581.5|82607.2|82582.2|82604|82579|32
1621934540000|2021-05-25 09:22:20|82606.7|82581.7|82607.8|82582.8|82610.7|82585.7|82604.2|82579.2|41
1621912280000|2021-05-25 03:11:20|83121.9|83096.9|83124.4|83099.4|83124.4|83099.4|83121.9|83096.9|30
1621934550000|2021-05-25 09:22:30|82608.2|82583.2|82609.4|82584.4|82611.6|82586.6|82606.2|82581.2|43
1621912290000|2021-05-25 03:11:30|83124.9|83099.9|83123.7|83098.7|83124.9|83099.9|83122.9|83097.9|19
1621934560000|2021-05-25 09:22:40|82609|82584|82603.1|82578.1|82612.2|82587.2|82603.1|82578.1|47
1621912300000|2021-05-25 03:11:40|83123.6|83098.6|83123.8|83098.8|83135.8|83098.9|83123.6|83085.8|8
1621934570000|2021-05-25 09:22:50|82601.9|82576.9|82603.8|82578.8|82608.9|82583.9|82597.9|82572.9|40
1621912310000|2021-05-25 03:11:50|83123.6|83098.6|83123.5|83098.5|83124.1|83099.1|83122.9|83097.9|30
1621934580000|2021-05-25 09:23:00|82603.6|82578.6|82604.7|82579.7|82609.2|82584.2|82601.4|82576.4|57
1621912320000|2021-05-25 03:12:00|83123.6|83098.6|83134|83084|83134|83099.5|83121.5|83082.4|32
1621934590000|2021-05-25 09:23:10|82605.1|82580.1|82609.9|82584.9|82612|82587|82604.3|82579.3|63
1621912330000|2021-05-25 03:12:10|83132.3|83082.3|83132.9|83082.9|83134.1|83084.1|83132.3|83082.3|19
1621934600000|2021-05-25 09:23:20|82609.7|82584.7|82612.6|82587.6|82613.9|82588.9|82609.3|82584.3|58
1621934610000|2021-05-25 09:23:30|82612.5|82587.5|82621|82596|82621.2|82596.2|82610.7|82585.7|51
1621912340000|2021-05-25 03:12:20|83132.7|83082.7|83133.8|83083.8|83134.9|83084.9|83132.7|83082.7|18
1621934620000|2021-05-25 09:23:40|82620.3|82595.3|82621.2|82596.2|82621.3|82596.3|82618.7|82593.7|52
1621912350000|2021-05-25 03:12:30|83133.7|83083.7|83132.9|83082.9|83134|83095.9|83119.7|83082|18
1621934630000|2021-05-25 09:23:50|82621.1|82596.1|82615.3|82590.3|82621.3|82596.3|82615.1|82590.1|50
1621912360000|2021-05-25 03:12:40|83133.2|83083.2|83130.4|83080.4|83133.2|83093|83114.8|83079.3|20
1621934640000|2021-05-25 09:24:00|82614.3|82589.3|82612.1|82587.1|82614.3|82589.3|82610.8|82585.8|30
1621912370000|2021-05-25 03:12:50|83130|83080|83129.8|83079.8|83130.5|83080.5|83128.7|83078.7|24
1621934650000|2021-05-25 09:24:10|82612|82587|82598.5|82573.5|82612.3|82587.3|82593.2|82568.2|50
1621912380000|2021-05-25 03:13:00|83131.2|83081.2|83129.4|83079.4|83131.8|83081.8|83129.4|83079.4|23
1621934660000|2021-05-25 09:24:20|82597.9|82572.9|82600.2|82575.2|82602.2|82577.2|82597.6|82572.6|47
1621934670000|2021-05-25 09:24:30|82600.8|82575.8|82600.9|82575.9|82601.8|82576.8|82599.4|82574.4|23
1621912390000|2021-05-25 03:13:10|83129.3|83079.3|83129.9|83079.9|83132.1|83093.7|83117.5|83078.2|37
1621934680000|2021-05-25 09:24:40|82600.8|82575.8|82602.9|82577.9|82610.7|82585.7|82594.7|82569.7|57
1621912400000|2021-05-25 03:13:20|83130.2|83080.2|83116.4|83091.4|83130.7|83091.4|83115.9|83078.6|21
1621934690000|2021-05-25 09:24:50|82603.6|82578.6|82607.9|82582.9|82609.4|82584.4|82602.5|82577.5|52
1621912410000|2021-05-25 03:13:30|83116.2|83091.2|83119.5|83094.5|83131.5|83094.6|83116.1|83080|41
1621934700000|2021-05-25 09:25:00|82608|82583|82615.4|82590.4|82622.5|82597.5|82608|82583|63
1621934710000|2021-05-25 09:25:10|82615.3|82590.3|82614.7|82589.7|82615.6|82590.6|82613.3|82588.3|52
1621912420000|2021-05-25 03:13:40|83119.6|83094.6|83132|83082|83132.5|83094.6|83119.5|83081|25
1621934720000|2021-05-25 09:25:20|82614.3|82589.3|82614.7|82589.7|82614.9|82589.9|82611|82586|34
1621912430000|2021-05-25 03:13:50|83131.9|83081.9|83133.3|83083.3|83133.5|83083.5|83131.5|83081.5|25
1621934730000|2021-05-25 09:25:30|82614.2|82589.2|82612.3|82587.3|82615|82590|82609.5|82584.5|27
1621934740000|2021-05-25 09:25:40|82610.5|82585.5|82610.8|82585.8|82612|82587|82609.7|82584.7|31
1621912440000|2021-05-25 03:14:00|83133.8|83083.8|83133.1|83083.1|83134|83084|83132.4|83082.4|19
1621934750000|2021-05-25 09:25:50|82610.5|82585.5|82596.1|82571.1|82610.5|82585.5|82595.1|82570.1|43
1621912450000|2021-05-25 03:14:10|83132.8|83082.8|83121.7|83096.7|83134.3|83096.8|83120.2|83082.8|26
1621934760000|2021-05-25 09:26:00|82596|82571|82592.6|82567.6|82596.4|82571.4|82592.3|82567.3|30
1621934770000|2021-05-25 09:26:10|82592.7|82567.7|82596.3|82571.3|82597.1|82572.1|82591.6|82566.6|30
1621912460000|2021-05-25 03:14:20|83122|83097|83120.7|83095.7|83122.4|83097.4|83120.4|83095.4|36
1621934780000|2021-05-25 09:26:20|82595.5|82570.5|82599|82574|82602|82577|82595.4|82570.4|41
1621912470000|2021-05-25 03:14:30|83132.2|83082.2|83133.1|83083.1|83133.3|83083.3|83132.1|83082.1|26
1621934790000|2021-05-25 09:26:30|82598.8|82573.8|82597.5|82572.5|82599.1|82574.1|82597.2|82572.2|29
1621934800000|2021-05-25 09:26:40|82597.3|82572.3|82594.7|82569.7|82598.1|82573.1|82594.7|82569.7|19
1621912480000|2021-05-25 03:14:40|83133.3|83083.3|83133.9|83083.9|83134.8|83084.8|83133.3|83083.3|26
1621934810000|2021-05-25 09:26:50|82592.9|82567.9|82590|82565|82593.5|82568.5|82587.8|82562.8|37
1621912490000|2021-05-25 03:14:50|83133.8|83083.8|83120.3|83095.3|83133.9|83096.1|83120|83083.4|19
1621934820000|2021-05-25 09:27:00|82589.4|82564.4|82591.2|82566.2|82592.5|82567.5|82588.8|82563.8|48
1621934830000|2021-05-25 09:27:10|82591.7|82566.7|82591.9|82566.9|82592.1|82567.1|82589.4|82564.4|39
1621912500000|2021-05-25 03:15:00|83120.2|83095.2|83116.3|83091.3|83130.4|83095.3|83115.7|83078.7|28
1621934840000|2021-05-25 09:27:20|82591.7|82566.7|82583.1|82558.1|82592.8|82567.8|82583.1|82558.1|51
1621912510000|2021-05-25 03:15:10|83116.4|83091.4|83115.8|83090.8|83116.7|83091.7|83114.7|83089.7|23
1621934850000|2021-05-25 09:27:30|82582.9|82557.9|82584.7|82559.7|82588.6|82563.6|82582.9|82557.9|44
1621912520000|2021-05-25 03:15:20|83115.6|83090.6|83128.8|83078.8|83128.8|83092.3|83115.6|83078.6|15
1621934860000|2021-05-25 09:27:40|82585.3|82560.3|82580|82555|82585.3|82560.3|82579.3|82554.3|35
1621912530000|2021-05-25 03:15:30|83129|83079|83116.2|83091.2|83129|83091.7|83116|83077.3|11
1621934870000|2021-05-25 09:27:50|82580.3|82555.3|82582.2|82557.2|82583.9|82558.9|82579.7|82554.7|29
1621912540000|2021-05-25 03:15:40|83116.4|83091.4|83117.1|83092.1|83131.9|83092.7|83115.8|83080.3|15
1621934880000|2021-05-25 09:28:00|82582.1|82557.1|82573.9|82548.9|82582.5|82557.5|82573.5|82548.5|50
1621934890000|2021-05-25 09:28:10|82573.1|82548.1|82576.1|82551.1|82578.9|82553.9|82572.8|82547.8|39
1621912550000|2021-05-25 03:15:50|83116.9|83091.9|83127.7|83077.7|83127.7|83091.9|83115.2|83077.6|22
1621934900000|2021-05-25 09:28:20|82575.9|82550.9|82576.4|82551.4|82578.8|82553.8|82573.2|82548.2|44
1621912560000|2021-05-25 03:16:00|83127.8|83077.8|83127.9|83077.9|83128.2|83078.2|83127.7|83077.7|10
1621934910000|2021-05-25 09:28:30|82576.2|82551.2|82576.6|82551.6|82578.9|82553.9|82575.6|82550.6|41
1621912570000|2021-05-25 03:16:10|83127.4|83077.4|83128.4|83078.4|83129.9|83079.9|83127.4|83077.4|13
1621934920000|2021-05-25 09:28:40|82576.9|82551.9|82572.9|82547.9|82576.9|82551.9|82572.3|82547.3|39
1621934930000|2021-05-25 09:28:50|82573|82548|82568.9|82543.9|82573|82548|82568.7|82543.7|43
1621912580000|2021-05-25 03:16:20|83128.5|83078.5|83128.2|83078.2|83129.1|83079.1|83127.8|83077.8|19
1621934940000|2021-05-25 09:29:00|82569|82544|82569.2|82544.2|82571|82546|82568.5|82543.5|37
1621912590000|2021-05-25 03:16:30|83128.1|83078.1|83126.1|83076.1|83131|83091.5|83115.5|83074.8|28
1621934950000|2021-05-25 09:29:10|82569.3|82544.3|82572.4|82547.4|82573|82548|82567.3|82542.3|48
1621912600000|2021-05-25 03:16:40|83113|83088|83125.1|83075.1|83126|83088|83112.4|83074.7|24
1621934960000|2021-05-25 09:29:20|82572.7|82547.7|82579.8|82554.8|82580.7|82555.7|82571.5|82546.5|43
1621912610000|2021-05-25 03:16:50|83125|83075|83125.2|83075.2|83126.3|83076.3|83123.9|83073.9|29
1621934970000|2021-05-25 09:29:30|82580.5|82555.5|82577.6|82552.6|82581.9|82556.9|82577.2|82552.2|45
1621934980000|2021-05-25 09:29:40|82580.1|82555.1|82582.7|82557.7|82583|82558|82579.4|82554.4|40
1621912620000|2021-05-25 03:17:00|83125.3|83075.3|83124.5|83074.5|83125.3|83075.3|83124.5|83074.5|20
1621934990000|2021-05-25 09:29:50|82581.5|82556.5|82580.9|82555.9|82583.1|82558.1|82580.7|82555.7|35
1621935000000|2021-05-25 09:30:00|82580.8|82555.8|82581.9|82556.9|82583.5|82558.5|82580.8|82555.8|37
1621912630000|2021-05-25 03:17:10|83124.6|83074.6|83123.5|83073.5|83124.6|83074.6|83123.3|83073.3|21
1621935010000|2021-05-25 09:30:10|82582|82557|82579|82554|82584.2|82559.2|82574.7|82549.7|56
1621912640000|2021-05-25 03:17:20|83123.7|83073.7|83122.5|83072.5|83123.7|83073.7|83122|83072|17
1621935020000|2021-05-25 09:30:20|82578.9|82553.9|82579.4|82554.4|82579.6|82554.6|82577.7|82552.7|31
1621935030000|2021-05-25 09:30:30|82579.2|82554.2|82596.2|82571.2|82596.9|82571.9|82579.2|82554.2|38
1621912650000|2021-05-25 03:17:30|83122.9|83072.9|83122.1|83072.1|83124.3|83074.3|83122|83072|23
1621935040000|2021-05-25 09:30:40|82596|82571|82601.8|82576.8|82602.8|82577.8|82595|82570|60
1621912660000|2021-05-25 03:17:40|83121.5|83071.5|83121.7|83071.7|83123.3|83073.3|83121.2|83071.2|16
1621935050000|2021-05-25 09:30:50|82602.9|82577.9|82603.9|82578.9|82605|82580|82601.8|82576.8|42
1621912670000|2021-05-25 03:17:50|83122.1|83072.1|83123.3|83073.3|83126.3|83076.3|83121.6|83071.6|24
1621935060000|2021-05-25 09:31:00|82604|82579|82605.6|82580.6|82605.7|82580.7|82603.7|82578.7|36
1621935070000|2021-05-25 09:31:10|82605.3|82580.3|82614|82589|82614.4|82589.4|82604.6|82579.6|53
1621912680000|2021-05-25 03:18:00|83123.1|83073.1|83124.7|83074.7|83126.8|83088.6|83111.8|83073.1|27
1621935080000|2021-05-25 09:31:20|82614.1|82589.1|82606.5|82581.5|82615.2|82590.2|82606.4|82581.4|36
1621912690000|2021-05-25 03:18:10|83124.5|83074.5|83120.7|83070.7|83125.8|83075.8|83120.7|83070.7|10
1621935090000|2021-05-25 09:31:30|82606.4|82581.4|82601.5|82576.5|82606.6|82581.6|82599.4|82574.4|49
1621935100000|2021-05-25 09:31:40|82601.4|82576.4|82606.1|82581.1|82609.1|82584.1|82599.9|82574.9|47
1621912700000|2021-05-25 03:18:20|83120.8|83070.8|83121.9|83071.9|83121.9|83071.9|83120.8|83070.8|8
1621935110000|2021-05-25 09:31:50|82603.7|82578.7|82602.7|82577.7|82609.7|82584.7|82594.1|82569.1|60
1621912710000|2021-05-25 03:18:30|83122.2|83072.2|83124.7|83074.7|83126.5|83076.5|83122.1|83072.1|9
1621935120000|2021-05-25 09:32:00|82604.3|82579.3|82593|82568|82604.3|82579.3|82592.7|82567.7|44
1621935130000|2021-05-25 09:32:10|82592.7|82567.7|82588.6|82563.6|82592.7|82567.7|82588.1|82563.1|47
1621912720000|2021-05-25 03:18:40|83124.8|83074.8|83126.4|83076.4|83128|83078|83124.1|83074.1|37
1621935140000|2021-05-25 09:32:20|82588.7|82563.7|82579.5|82554.5|82589.1|82564.1|82574.3|82549.3|49
1621912730000|2021-05-25 03:18:50|83126.5|83076.5|83128.7|83078.7|83129.4|83079.4|83125.9|83075.9|12
1621935150000|2021-05-25 09:32:30|82582.2|82557.2|82597.1|82572.1|82597.4|82572.4|82581.7|82556.7|46
1621935160000|2021-05-25 09:32:40|82597.4|82572.4|82592|82567|82600.7|82575.7|82591.6|82566.6|48
1621912740000|2021-05-25 03:19:00|83127.6|83077.6|83126.4|83076.4|83127.6|83077.6|83126.4|83076.4|16
1621935170000|2021-05-25 09:32:50|82591.5|82566.5|82594|82569|82595.2|82570.2|82590.5|82565.5|38
1621912750000|2021-05-25 03:19:10|83126.9|83076.9|83125.8|83075.8|83127.5|83077.5|83125.8|83075.8|25
1621935180000|2021-05-25 09:33:00|82594.1|82569.1|82594.9|82569.9|82595.7|82570.7|82580.5|82555.5|69
1621935190000|2021-05-25 09:33:10|82594.1|82569.1|82598.1|82573.1|82603.5|82578.5|82594|82569|51
1621912760000|2021-05-25 03:19:20|83126|83076|83125.9|83075.9|83126.7|83076.7|83125.9|83075.9|17
1621935200000|2021-05-25 09:33:20|82597.8|82572.8|82592.3|82567.3|82599|82574|82588.5|82563.5|40
1621912770000|2021-05-25 03:19:30|83126.1|83076.1|83125.4|83075.4|83127.4|83077.4|83125.2|83075.2|16
1621935210000|2021-05-25 09:33:30|82593|82568|82599.2|82574.2|82599.7|82574.7|82593|82568|44
1621935220000|2021-05-25 09:33:40|82599.7|82574.7|82593.7|82568.7|82601.2|82576.2|82593.1|82568.1|63
1621912780000|2021-05-25 03:19:40|83125.5|83075.5|83123.5|83073.5|83125.6|83075.6|83123.5|83073.5|29
1621935230000|2021-05-25 09:33:50|82593.5|82568.5|82587.4|82562.4|82593.9|82568.9|82587.4|82562.4|45
1621912790000|2021-05-25 03:19:50|83123.4|83073.4|83122|83072|83123.5|83084.8|83109.7|83071.1|23
1621935240000|2021-05-25 09:34:00|82587.5|82562.5|82598.9|82573.9|82599.4|82574.4|82587.3|82562.3|50
1621912800000|2021-05-25 03:20:00|83122.1|83072.1|83121.5|83071.5|83122.3|83072.3|83121.4|83071.4|19
1621935250000|2021-05-25 09:34:10|82598.1|82573.1|82595.3|82570.3|82602.7|82577.7|82595.2|82570.2|52
1621912810000|2021-05-25 03:20:10|83121.8|83071.8|83123.8|83073.8|83123.8|83073.8|83121.5|83071.5|20
1621935260000|2021-05-25 09:34:20|82595.4|82570.4|82596.2|82571.2|82598.6|82573.6|82593.9|82568.9|48
1621912820000|2021-05-25 03:20:20|83123.2|83073.2|83122.2|83072.2|83123.2|83073.2|83122.2|83072.2|10
1621935270000|2021-05-25 09:34:30|82596.1|82571.1|82592.3|82567.3|82596.8|82571.8|82591.4|82566.4|38
1621912830000|2021-05-25 03:20:30|83109.7|83084.7|83112|83087|83112|83087|83109.4|83084.4|13
1621935280000|2021-05-25 09:34:40|82592.2|82567.2|82582.7|82557.7|82593.9|82568.9|82581.9|82556.9|56
1621935290000|2021-05-25 09:34:50|82582.6|82557.6|82578|82553|82583.1|82558.1|82578|82553|32
1621912840000|2021-05-25 03:20:40|83111.7|83086.7|83123|83073|83125.3|83088.2|83111.1|83071.9|16
1621935300000|2021-05-25 09:35:00|82578.3|82553.3|82579.1|82554.1|82581.4|82556.4|82577.4|82552.4|42
1621912850000|2021-05-25 03:20:50|83122.3|83072.3|83123.2|83073.2|83123.2|83073.2|83121.5|83071.5|16
1621935310000|2021-05-25 09:35:10|82580.4|82555.4|82585.6|82560.6|82585.6|82560.6|82578.8|82553.8|39
1621912860000|2021-05-25 03:21:00|83110.9|83085.9|83126.4|83076.4|83127.1|83087.6|83110.9|83075.3|33
1621935320000|2021-05-25 09:35:20|82585|82560|82586.2|82561.2|82591.8|82566.8|82584.8|82559.8|46
1621935330000|2021-05-25 09:35:30|82586.1|82561.1|82585|82560|82587.7|82562.7|82585|82560|25
1621912870000|2021-05-25 03:21:10|83126.1|83076.1|83126.1|83076.1|83126.9|83076.9|83126.1|83076.1|16
1621935340000|2021-05-25 09:35:40|82585.1|82560.1|82589.8|82564.8|82593.5|82568.5|82584.4|82559.4|40
1621912880000|2021-05-25 03:21:20|83128.4|83078.4|83127.6|83077.6|83128.6|83078.6|83126.6|83076.6|25
1621935350000|2021-05-25 09:35:50|82591|82566|82586.8|82561.8|82591.7|82566.7|82584.8|82559.8|35
1621912890000|2021-05-25 03:21:30|83127.9|83077.9|83129.5|83079.5|83129.8|83079.8|83127.6|83077.6|14
1621935360000|2021-05-25 09:36:00|82586.7|82561.7|82588.2|82563.2|82588.4|82563.4|82586.2|82561.2|42
1621935370000|2021-05-25 09:36:10|82586.8|82561.8|82587.4|82562.4|82587.7|82562.7|82585.8|82560.8|27
1621912900000|2021-05-25 03:21:40|83130|83080|83126.4|83076.4|83130|83080|83125.9|83075.9|21
1621935380000|2021-05-25 09:36:20|82587.1|82562.1|82577.9|82552.9|82589.5|82564.5|82577.1|82552.1|39
1621912910000|2021-05-25 03:21:50|83126.1|83076.1|83126.2|83076.2|83128.2|83078.2|83125.6|83075.6|18
1621935390000|2021-05-25 09:36:30|82577.7|82552.7|82589.6|82564.6|82591|82566|82577.2|82552.2|52
1621912920000|2021-05-25 03:22:00|83128.6|83078.6|83125.1|83075.1|83129.2|83079.2|83125.1|83075.1|23
1621935400000|2021-05-25 09:36:40|82589.8|82564.8|82591.4|82566.4|82593.9|82568.9|82588.2|82563.2|53
1621935410000|2021-05-25 09:36:50|82590.7|82565.7|82590.1|82565.1|82591|82566|82584.4|82559.4|43
1621912930000|2021-05-25 03:22:10|83125.5|83075.5|83127.4|83077.4|83127.4|83077.4|83125|83075|10
1621935420000|2021-05-25 09:37:00|82590.3|82565.3|82598.5|82573.5|82599|82574|82589|82564|42
1621912940000|2021-05-25 03:22:20|83126.7|83076.7|83128|83078|83128.8|83078.8|83125.1|83075.1|10
1621935430000|2021-05-25 09:37:10|82598.6|82573.6|82602|82577|82605|82580|82598.2|82573.2|43
1621912950000|2021-05-25 03:22:30|83128.1|83078.1|83128.3|83078.3|83128.9|83078.9|83127.5|83077.5|10
1621935440000|2021-05-25 09:37:20|82602.4|82577.4|82601.4|82576.4|82604.1|82579.1|82599.8|82574.8|34
1621912960000|2021-05-25 03:22:40|83128|83078|83127.8|83077.8|83128.1|83078.1|83127.8|83077.8|8
1621935450000|2021-05-25 09:37:30|82599.9|82574.9|82611.1|82586.1|82611.1|82586.1|82599.9|82574.9|52
1621935460000|2021-05-25 09:37:40|82612.5|82587.5|82616.2|82591.2|82617|82592|82611.6|82586.6|34
1621912970000|2021-05-25 03:22:50|83127.7|83077.7|83115.2|83090.2|83128.8|83090.8|83115.2|83077.2|32
1621935470000|2021-05-25 09:37:50|82616.3|82591.3|82616.2|82591.2|82619.3|82594.3|82613.3|82588.3|48
1621912980000|2021-05-25 03:23:00|83113.9|83088.9|83110.4|83085.4|83125.2|83088.9|83110.2|83073.6|22
1621935480000|2021-05-25 09:38:00|82616.1|82591.1|82612.2|82587.2|82616.1|82591.1|82611.8|82586.8|38
1621912990000|2021-05-25 03:23:10|83110.6|83085.6|83122.9|83072.9|83123.3|83085.8|83110.6|83072.9|6
1621935490000|2021-05-25 09:38:10|82612.3|82587.3|82607.5|82582.5|82613.1|82588.1|82607.5|82582.5|20
1621935500000|2021-05-25 09:38:20|82603.5|82578.5|82592.5|82567.5|82603.5|82578.5|82591.6|82566.6|40
1621913000000|2021-05-25 03:23:20|83125.6|83075.6|83125.3|83075.3|83125.6|83075.6|83124.3|83074.3|13
1621935510000|2021-05-25 09:38:30|82592.9|82567.9|82586.9|82561.9|82593.4|82568.4|82586.8|82561.8|37
1621913010000|2021-05-25 03:23:30|83126.1|83076.1|83126|83076|83126.5|83076.5|83123.6|83073.6|13
1621935520000|2021-05-25 09:38:40|82586.7|82561.7|82598.9|82573.9|82599.1|82574.1|82585.7|82560.7|45
1621913020000|2021-05-25 03:23:40|83126.4|83076.4|83124.4|83074.4|83126.7|83076.7|83124.2|83074.2|9
1621935530000|2021-05-25 09:38:50|82600.6|82575.6|82600.5|82575.5|82604|82579|82597.2|82572.2|33
1621935540000|2021-05-25 09:39:00|82601.5|82576.5|82601.9|82576.9|82603.8|82578.8|82599.1|82574.1|37
1621913030000|2021-05-25 03:23:50|83125|83075|83124.5|83074.5|83126.7|83076.7|83123.3|83073.3|5
1621935550000|2021-05-25 09:39:10|82601.8|82576.8|82606.6|82581.6|82608.7|82583.7|82601.8|82576.8|46
1621913040000|2021-05-25 03:24:00|83125|83075|83126.3|83076.3|83126.3|83076.3|83123.7|83073.7|14
1621935560000|2021-05-25 09:39:20|82606.5|82581.5|82610.8|82585.8|82611.1|82586.1|82606.2|82581.2|42
1621913050000|2021-05-25 03:24:10|83124.7|83074.7|83125|83075|83126.4|83076.4|83123.9|83073.9|10
1621935570000|2021-05-25 09:39:30|82610.6|82585.6|82608.9|82583.9|82611.9|82586.9|82608.2|82583.2|31
1621935580000|2021-05-25 09:39:40|82609|82584|82607.8|82582.8|82610|82585|82606.7|82581.7|30
1621913060000|2021-05-25 03:24:20|83124.8|83074.8|83125.7|83075.7|83126.3|83087.6|83112.1|83074.8|22
1621935590000|2021-05-25 09:39:50|82607.7|82582.7|82596.7|82571.7|82608.2|82583.2|82596.2|82571.2|38
1621913070000|2021-05-25 03:24:30|83125.1|83075.1|83128|83078|83128|83078|83124.1|83074.1|16
1621935600000|2021-05-25 09:40:00|82596.8|82571.8|82596|82571|82596.8|82571.8|82593.9|82568.9|36
1621913080000|2021-05-25 03:24:40|83127.8|83077.8|83127.3|83077.3|83128.3|83078.3|83126.7|83076.7|16
1621935610000|2021-05-25 09:40:10|82596.4|82571.4|82599.9|82574.9|82600.8|82575.8|82595.7|82570.7|35
1621913090000|2021-05-25 03:24:50|83127.4|83077.4|83127.1|83077.1|83128.7|83078.7|83125.8|83075.8|14
1621935620000|2021-05-25 09:40:20|82599.3|82574.3|82603.1|82578.1|82604.7|82579.7|82599.3|82574.3|39
1621913100000|2021-05-25 03:25:00|83126.8|83076.8|83127.7|83077.7|83128.7|83078.7|83126.2|83076.2|24
1621935630000|2021-05-25 09:40:30|82603.3|82578.3|82604.4|82579.4|82605.3|82580.3|82602.1|82577.1|36
1621913110000|2021-05-25 03:25:10|83128.1|83078.1|83127.9|83077.9|83128.4|83078.4|83125.7|83075.7|16
1621935640000|2021-05-25 09:40:40|82605.1|82580.1|82607.2|82582.2|82607.2|82582.2|82603.8|82578.8|28
1621935650000|2021-05-25 09:40:50|82607.3|82582.3|82602.3|82577.3|82607.3|82582.3|82600.6|82575.6|35
1621913120000|2021-05-25 03:25:20|83127.8|83077.8|83127.8|83077.8|83129.3|83079.3|83127.7|83077.7|8
1621935660000|2021-05-25 09:41:00|82600.9|82575.9|82601.7|82576.7|82602.9|82577.9|82600.4|82575.4|35
1621913130000|2021-05-25 03:25:30|83128.1|83078.1|83126.4|83076.4|83128.7|83078.7|83125.3|83075.3|16
1621935670000|2021-05-25 09:41:10|82601.5|82576.5|82613.5|82588.5|82614.3|82589.3|82598.2|82573.2|47
1621935680000|2021-05-25 09:41:20|82613.4|82588.4|82613|82588|82614.5|82589.5|82612.9|82587.9|29
1621913140000|2021-05-25 03:25:40|83126.6|83076.6|83126.1|83076.1|83126.6|83076.6|83125.7|83075.7|13
1621935690000|2021-05-25 09:41:30|82612.7|82587.7|82614.1|82589.1|82615|82590|82610.4|82585.4|33
1621913150000|2021-05-25 03:25:50|83126|83076|83126|83076|83128.4|83078.4|83126|83076|17
1621935700000|2021-05-25 09:41:40|82614|82589|82614.8|82589.8|82615|82590|82613.2|82588.2|37
1621935710000|2021-05-25 09:41:50|82614.9|82589.9|82611.9|82586.9|82615.3|82590.3|82610.5|82585.5|32
1621913160000|2021-05-25 03:26:00|83126.4|83076.4|83126|83076|83128|83078|83125.6|83075.6|32
1621935720000|2021-05-25 09:42:00|82612.1|82587.1|82602.9|82577.9|82613.2|82588.2|82601.4|82576.4|35
1621913170000|2021-05-25 03:26:10|83125.7|83075.7|83126.3|83076.3|83126.5|83076.5|83125.4|83075.4|28
1621935730000|2021-05-25 09:42:10|82602.8|82577.8|82601.5|82576.5|82603.2|82578.2|82601.1|82576.1|28
1621913180000|2021-05-25 03:26:20|83126.2|83076.2|83125.9|83075.9|83126.3|83076.3|83125.7|83075.7|16
1621935740000|2021-05-25 09:42:20|82601.4|82576.4|82596|82571|82601.4|82576.4|82595.5|82570.5|34
1621913190000|2021-05-25 03:26:30|83125.8|83075.8|83125.6|83075.6|83125.9|83075.9|83124.2|83074.2|29
1621935750000|2021-05-25 09:42:30|82595.5|82570.5|82596.4|82571.4|82597.5|82572.5|82595.5|82570.5|18
1621913200000|2021-05-25 03:26:40|83125.4|83075.4|83125.4|83075.4|83125.8|83075.8|83125.4|83075.4|11
1621935760000|2021-05-25 09:42:40|82596.3|82571.3|82597.7|82572.7|82597.7|82572.7|82591.9|82566.9|28
1621913210000|2021-05-25 03:26:50|83125.7|83075.7|83124.1|83074.1|83126.1|83076.1|83123|83073|16
1621935770000|2021-05-25 09:42:50|82598.7|82573.7|82598.9|82573.9|82601|82576|82596.9|82571.9|48
1621913220000|2021-05-25 03:27:00|83124.4|83074.4|83124.6|83074.6|83126.1|83076.1|83124.2|83074.2|30
1621935780000|2021-05-25 09:43:00|82599.3|82574.3|82606.2|82581.2|82607|82582|82594.2|82569.2|34
1621913230000|2021-05-25 03:27:10|83124.4|83074.4|83110.2|83085.2|83125|83086|83110.1|83072.2|24
1621935790000|2021-05-25 09:43:10|82606.1|82581.1|82607.6|82582.6|82607.9|82582.9|82605|82580|34
1621913240000|2021-05-25 03:27:20|83121.7|83071.7|83121.8|83071.8|83123.1|83073.1|83121.7|83071.7|14
1621935800000|2021-05-25 09:43:20|82606.9|82581.9|82607|82582|82607.8|82582.8|82606.1|82581.1|30
1621935810000|2021-05-25 09:43:30|82606.5|82581.5|82604.1|82579.1|82609.1|82584.1|82603.1|82578.1|41
1621913250000|2021-05-25 03:27:30|83122|83072|83123.7|83073.7|83124|83074|83122|83072|15
1621935820000|2021-05-25 09:43:40|82603.8|82578.8|82605|82580|82607.1|82582.1|82603.2|82578.2|43
1621913260000|2021-05-25 03:27:40|83123.8|83073.8|83125.8|83075.8|83125.9|83075.9|83123.7|83073.7|23
1621935830000|2021-05-25 09:43:50|82604.6|82579.6|82603.5|82578.5|82609.2|82584.2|82602.6|82577.6|43
1621913270000|2021-05-25 03:27:50|83125.7|83075.7|83123.8|83073.8|83125.8|83075.8|83122.5|83072.5|44
1621935840000|2021-05-25 09:44:00|82603.2|82578.2|82606|82581|82606.8|82581.8|82603.2|82578.2|34
1621913280000|2021-05-25 03:28:00|83123.4|83073.4|83124|83074|83124.3|83074.3|83122.4|83072.4|31
1621935850000|2021-05-25 09:44:10|82604.7|82579.7|82597.9|82572.9|82604.7|82579.7|82597.4|82572.4|48
1621935860000|2021-05-25 09:44:20|82598|82573|82594.6|82569.6|82599.2|82574.2|82594.4|82569.4|36
1621913290000|2021-05-25 03:28:10|83123.9|83073.9|83124.7|83074.7|83125.3|83075.3|83123.6|83073.6|21
1621935870000|2021-05-25 09:44:30|82593.7|82568.7|82595|82570|82595.2|82570.2|82593.7|82568.7|41
1621913300000|2021-05-25 03:28:20|83124.9|83074.9|83127.4|83077.4|83127.5|83077.5|83123.7|83073.7|27
1621935880000|2021-05-25 09:44:40|82594.9|82569.9|82594|82569|82595.2|82570.2|82594|82569|23
1621913310000|2021-05-25 03:28:30|83127.1|83077.1|83126.7|83076.7|83127.7|83077.7|83126.1|83076.1|18
1621935890000|2021-05-25 09:44:50|82594.1|82569.1|82585.1|82560.1|82594.2|82569.2|82583.6|82558.6|46
1621913320000|2021-05-25 03:28:40|83125.7|83075.7|83125.7|83075.7|83126.1|83076.1|83124.9|83074.9|13
1621935900000|2021-05-25 09:45:00|82585.5|82560.5|82586.8|82561.8|82587.9|82562.9|82582.5|82557.5|57
1621935910000|2021-05-25 09:45:10|82587.7|82562.7|82587.6|82562.6|82588.4|82563.4|82584.8|82559.8|51
1621913330000|2021-05-25 03:28:50|83125.6|83075.6|83123|83073|83126.5|83076.5|83123|83073|29
1621935920000|2021-05-25 09:45:20|82587.8|82562.8|82599.9|82574.9|82600.3|82575.3|82587.4|82562.4|58
1621913340000|2021-05-25 03:29:00|83122.9|83072.9|83122.3|83072.3|83122.9|83072.9|83122.2|83072.2|7
1621935930000|2021-05-25 09:45:30|82599.8|82574.8|82595.8|82570.8|82600.4|82575.4|82595.3|82570.3|32
1621913350000|2021-05-25 03:29:10|83122.6|83072.6|83124.6|83074.6|83125.7|83075.7|83122.2|83072.2|34
1621935940000|2021-05-25 09:45:40|82595.9|82570.9|82607.5|82582.5|82608.4|82583.4|82595.9|82570.9|50
1621935950000|2021-05-25 09:45:50|82607.4|82582.4|82609.3|82584.3|82611.5|82586.5|82606.4|82581.4|36
1621913360000|2021-05-25 03:29:20|83123.6|83073.6|83123.7|83073.7|83125.1|83075.1|83122.6|83072.6|37
1621935960000|2021-05-25 09:46:00|82611|82586|82609.6|82584.6|82611|82586|82605.8|82580.8|51
1621913370000|2021-05-25 03:29:30|83123.2|83073.2|83123.4|83073.4|83123.7|83073.7|83123|83073|33
1621935970000|2021-05-25 09:46:10|82609.8|82584.8|82616.9|82591.9|82618.1|82593.1|82609.4|82584.4|44
1621935980000|2021-05-25 09:46:20|82616.6|82591.6|82620.2|82595.2|82620.3|82595.3|82616.6|82591.6|43
1621935990000|2021-05-25 09:46:30|82620.1|82595.1|82620.5|82595.5|82624.5|82599.5|82619.8|82594.8|56
1621913380000|2021-05-25 03:29:40|83123.1|83073.1|83120.5|83070.5|83123.5|83073.5|83120.5|83070.5|26
1621936000000|2021-05-25 09:46:40|82620.8|82595.8|82619.7|82594.7|82621.4|82596.4|82619.1|82594.1|22
1621936010000|2021-05-25 09:46:50|82619.9|82594.9|82618.2|82593.2|82621.2|82596.2|82618.2|82593.2|30
1621913390000|2021-05-25 03:29:50|83120.9|83070.9|83108|83083|83120.9|83083.1|83107.8|83070.1|19
1621936020000|2021-05-25 09:47:00|82618.3|82593.3|82614|82589|82618.3|82593.3|82613.4|82588.4|37
1621913400000|2021-05-25 03:30:00|83107.8|83082.8|83122.2|83072.2|83122.4|83085.4|83107.5|83071.8|24
1621936030000|2021-05-25 09:47:10|82613.7|82588.7|82611.6|82586.6|82614.5|82589.5|82608|82583|41
1621913410000|2021-05-25 03:30:10|83122|83072|83121.3|83071.3|83123.2|83073.2|83121.3|83071.3|23
1621936040000|2021-05-25 09:47:20|82611.5|82586.5|82629.1|82604.1|82629.1|82604.1|82611.5|82586.5|38
1621936050000|2021-05-25 09:47:30|82628.4|82603.4|82630.4|82605.4|82633.7|82608.7|82626.3|82601.3|51
1621913420000|2021-05-25 03:30:20|83121.6|83071.6|83119.3|83069.3|83121.6|83083.7|83107.6|83069.3|23
1621936060000|2021-05-25 09:47:40|82630.5|82605.5|82630|82605|82631.3|82606.3|82629.8|82604.8|29
1621913430000|2021-05-25 03:30:30|83120.3|83070.3|83119.7|83069.7|83120.5|83070.5|83119.5|83069.5|27
1621936070000|2021-05-25 09:47:50|82630.2|82605.2|82634.1|82609.1|82635|82610|82626.8|82601.8|39
1621936080000|2021-05-25 09:48:00|82633.9|82608.9|82638.7|82613.7|82638.7|82613.7|82632.9|82607.9|47
1621913440000|2021-05-25 03:30:40|83119.9|83069.9|83122.8|83072.8|83123.8|83073.8|83119.4|83069.4|34
1621936090000|2021-05-25 09:48:10|82640.8|82615.8|82642.7|82617.7|82643.6|82618.6|82640.6|82615.6|38
1621913450000|2021-05-25 03:30:50|83122.5|83072.5|83121.6|83071.6|83123.7|83073.7|83120.9|83070.9|37
1621936100000|2021-05-25 09:48:20|82643.4|82618.4|82644.3|82619.3|82644.3|82619.3|82642|82617|29
1621913460000|2021-05-25 03:31:00|83121.4|83071.4|83120.5|83070.5|83121.6|83071.6|83120.5|83070.5|19
1621936110000|2021-05-25 09:48:30|82644.6|82619.6|82643.7|82618.7|82646.2|82621.2|82642.6|82617.6|33
1621936120000|2021-05-25 09:48:40|82643.8|82618.8|82641.4|82616.4|82643.9|82618.9|82641|82616|22
1621913470000|2021-05-25 03:31:10|83120.6|83070.6|83121.1|83071.1|83121.7|83071.7|83120.6|83070.6|24
1621936130000|2021-05-25 09:48:50|82641.2|82616.2|82644.7|82619.7|82644.8|82619.8|82640.8|82615.8|32
1621913480000|2021-05-25 03:31:20|83120.9|83070.9|83118.6|83068.6|83120.9|83070.9|83118.2|83068.2|29
1621936140000|2021-05-25 09:49:00|82645.2|82620.2|82648.9|82623.9|82649.8|82624.8|82644.1|82619.1|40
1621936150000|2021-05-25 09:49:10|82649.4|82624.4|82646.2|82621.2|82649.7|82624.7|82644.9|82619.9|32
1621913490000|2021-05-25 03:31:30|83118.5|83068.5|83120.7|83070.7|83121.4|83071.4|83118.5|83068.5|27
1621936160000|2021-05-25 09:49:20|82645.6|82620.6|82646.3|82621.3|82646.4|82621.4|82645.6|82620.6|13
1621913500000|2021-05-25 03:31:40|83121.4|83071.4|83119.4|83069.4|83121.4|83071.4|83118.7|83068.7|16
1621936170000|2021-05-25 09:49:30|82646.7|82621.7|82648|82623|82650.5|82625.5|82646.2|82621.2|34
1621913510000|2021-05-25 03:31:50|83119.3|83069.3|83119.9|83069.9|83120.4|83070.4|83119.3|83069.3|14
1621936180000|2021-05-25 09:49:40|82647.2|82622.2|82643.7|82618.7|82649.7|82624.7|82643.7|82618.7|30
1621936190000|2021-05-25 09:49:50|82642.1|82617.1|82629.6|82604.6|82642.5|82617.5|82629.1|82604.1|55
1621913520000|2021-05-25 03:32:00|83120.2|83070.2|83121.3|83071.3|83122.3|83072.3|83119.7|83069.7|24
1621936200000|2021-05-25 09:50:00|82629.8|82604.8|82633.7|82608.7|82637|82612|82629.8|82604.8|51
1621913530000|2021-05-25 03:32:10|83122.2|83072.2|83120.2|83070.2|83122.6|83072.6|83119.7|83069.7|33
1621936210000|2021-05-25 09:50:10|82633.8|82608.8|82626.5|82601.5|82634.4|82609.4|82625.7|82600.7|46
1621913540000|2021-05-25 03:32:20|83120.4|83070.4|83123.5|83073.5|83123.7|83083.8|83108.6|83070.4|33
1621936220000|2021-05-25 09:50:20|82625.8|82600.8|82620.6|82595.6|82626.6|82601.6|82620.6|82595.6|46
1621936230000|2021-05-25 09:50:30|82620.1|82595.1|82621.4|82596.4|82622.3|82597.3|82619.3|82594.3|40
1621913550000|2021-05-25 03:32:30|83121.5|83071.5|83125.4|83075.4|83126.4|83076.4|83121.5|83071.5|18
1621936240000|2021-05-25 09:50:40|82621.3|82596.3|82616|82591|82621.3|82596.3|82612.7|82587.7|49
1621913560000|2021-05-25 03:32:40|83125.5|83075.5|83127.2|83077.2|83127.9|83077.9|83125.5|83075.5|17
1621936250000|2021-05-25 09:50:50|82616.1|82591.1|82620.9|82595.9|82622.3|82597.3|82615.2|82590.2|39
1621913570000|2021-05-25 03:32:50|83127.3|83077.3|83126.7|83076.7|83127.5|83090.1|83114.3|83076.2|23
1621936260000|2021-05-25 09:51:00|82622.1|82597.1|82630|82605|82631.3|82606.3|82621.7|82596.7|41
1621913580000|2021-05-25 03:33:00|83126.8|83076.8|83127|83077|83127.6|83077.6|83126.4|83076.4|21
1621936270000|2021-05-25 09:51:10|82630.3|82605.3|82627.9|82602.9|82630.7|82605.7|82627.1|82602.1|29
1621913590000|2021-05-25 03:33:10|83126.9|83076.9|83126.1|83076.1|83127.2|83077.2|83125.4|83075.4|30
1621936280000|2021-05-25 09:51:20|82627.8|82602.8|82626.2|82601.2|82628.3|82603.3|82625.2|82600.2|39
1621936290000|2021-05-25 09:51:30|82626.1|82601.1|82625.1|82600.1|82626.9|82601.9|82623.9|82598.9|35
1621913600000|2021-05-25 03:33:20|83126.3|83076.3|83109.4|83084.4|83126.3|83085.1|83109.4|83071.2|28
1621936300000|2021-05-25 09:51:40|82625.3|82600.3|82625.8|82600.8|82626.9|82601.9|82625.3|82600.3|25
1621913610000|2021-05-25 03:33:30|83109.6|83084.6|83121.8|83071.8|83123.4|83084.6|83109.6|83071.5|23
1621936310000|2021-05-25 09:51:50|82625.7|82600.7|82628|82603|82629.9|82604.9|82625.2|82600.2|28
1621913620000|2021-05-25 03:33:40|83121.7|83071.7|83120.9|83070.9|83123.7|83073.7|83120.5|83070.5|37
1621936320000|2021-05-25 09:52:00|82626.7|82601.7|82628|82603|82628.9|82603.9|82625.1|82600.1|45
1621913630000|2021-05-25 03:33:50|83120.7|83070.7|83120.6|83070.6|83121.5|83071.5|83120.3|83070.3|23
1621936330000|2021-05-25 09:52:10|82627.8|82602.8|82627|82602|82627.8|82602.8|82625.9|82600.9|31
1621936340000|2021-05-25 09:52:20|82626.3|82601.3|82624.3|82599.3|82626.8|82601.8|82623.8|82598.8|37
1621913640000|2021-05-25 03:34:00|83120.4|83070.4|83121.1|83071.1|83122|83072|83120.4|83070.4|34
1621936350000|2021-05-25 09:52:30|82624.2|82599.2|82628.5|82603.5|82628.5|82603.5|82621.5|82596.5|31
1621913650000|2021-05-25 03:34:10|83121.2|83071.2|83121.8|83071.8|83122.5|83072.5|83120.9|83070.9|30
1621936360000|2021-05-25 09:52:40|82627.8|82602.8|82630.1|82605.1|82630.5|82605.5|82626.5|82601.5|27
1621913660000|2021-05-25 03:34:20|83121.9|83071.9|83120.6|83070.6|83122.3|83072.3|83120.1|83070.1|26
1621936370000|2021-05-25 09:52:50|82630.7|82605.7|82639.6|82614.6|82639.6|82614.6|82630.4|82605.4|38
1621936380000|2021-05-25 09:53:00|82637.5|82612.5|82638.3|82613.3|82639.9|82614.9|82637.5|82612.5|39
1621913670000|2021-05-25 03:34:30|83120.9|83070.9|83120.5|83070.5|83122|83072|83120|83070|23
1621936390000|2021-05-25 09:53:10|82638.2|82613.2|82642|82617|82642|82617|82638|82613|31
1621913680000|2021-05-25 03:34:40|83120.4|83070.4|83120.2|83070.2|83122|83072|83120.1|83070.1|26
1621936400000|2021-05-25 09:53:20|82641.7|82616.7|82640.8|82615.8|82642.8|82617.8|82640.3|82615.3|25
1621913690000|2021-05-25 03:34:50|83120.1|83070.1|83120.7|83070.7|83121.4|83071.4|83120.1|83070.1|21
1621936410000|2021-05-25 09:53:30|82640.9|82615.9|82644.7|82619.7|82644.9|82619.9|82639.6|82614.6|29
1621913700000|2021-05-25 03:35:00|83121.8|83071.8|83122.8|83072.8|83124.1|83074.1|83121.5|83071.5|40
1621936420000|2021-05-25 09:53:40|82644.5|82619.5|82643.5|82618.5|82644.5|82619.5|82640.8|82615.8|27
1621913710000|2021-05-25 03:35:10|83122.5|83072.5|83121.7|83071.7|83123.1|83073.1|83121.6|83071.6|26
1621936430000|2021-05-25 09:53:50|82643.3|82618.3|82645|82620|82645|82620|82642.8|82617.8|28
1621936440000|2021-05-25 09:54:00|82644.8|82619.8|82652.3|82627.3|82652.8|82627.8|82644.4|82619.4|37
1621913720000|2021-05-25 03:35:20|83121.6|83071.6|83122.2|83072.2|83122.5|83072.5|83121.5|83071.5|17
1621936450000|2021-05-25 09:54:10|82652.8|82627.8|82653.8|82628.8|82654.5|82629.5|82652.6|82627.6|44
1621913730000|2021-05-25 03:35:30|83122|83072|83121.5|83071.5|83122.2|83072.2|83120.6|83070.6|29
1621936460000|2021-05-25 09:54:20|82653.5|82628.5|82650.4|82625.4|82653.9|82628.9|82650.4|82625.4|30
1621913740000|2021-05-25 03:35:40|83121.3|83071.3|83122.3|83072.3|83122.4|83072.4|83121.2|83071.2|22
1621936470000|2021-05-25 09:54:30|82650.6|82625.6|82652.1|82627.1|82653.4|82628.4|82650.6|82625.6|43
1621913750000|2021-05-25 03:35:50|83122.1|83072.1|83122.6|83072.6|83123.4|83073.4|83121.6|83071.6|22
1621936480000|2021-05-25 09:54:40|82652.7|82627.7|82652.1|82627.1|82654.9|82629.9|82650.9|82625.9|54
1621913760000|2021-05-25 03:36:00|83122.7|83072.7|83124|83074|83124|83074|83121.5|83071.5|24
1621936490000|2021-05-25 09:54:50|82651.9|82626.9|82652.7|82627.7|82654|82629|82651.4|82626.4|36
1621913770000|2021-05-25 03:36:10|83124.3|83074.3|83122.5|83072.5|83124.9|83074.9|83122.2|83072.2|30
1621936500000|2021-05-25 09:55:00|82652.8|82627.8|82652.4|82627.4|82653.3|82628.3|82651.7|82626.7|35
1621913780000|2021-05-25 03:36:20|83122|83072|83122.1|83072.1|83123.4|83073.4|83121.4|83071.4|14
1621936510000|2021-05-25 09:55:10|82652.6|82627.6|82651.6|82626.6|82654.1|82629.1|82651.4|82626.4|36
1621913790000|2021-05-25 03:36:30|83122.9|83072.9|83120.3|83070.3|83122.9|83072.9|83120.3|83070.3|26
1621936520000|2021-05-25 09:55:20|82650|82625|82647.3|82622.3|82652.4|82627.4|82646.8|82621.8|47
1621913800000|2021-05-25 03:36:40|83120.5|83070.5|83120.8|83070.8|83121.6|83071.6|83120.5|83070.5|18
1621936530000|2021-05-25 09:55:30|82647.7|82622.7|82646.5|82621.5|82648.3|82623.3|82646.3|82621.3|26
1621913810000|2021-05-25 03:36:50|83121|83071|83120.8|83070.8|83121.5|83071.5|83120.8|83070.8|11
1621936540000|2021-05-25 09:55:40|82646.3|82621.3|82645.9|82620.9|82646.5|82621.5|82645.8|82620.8|16
1621913820000|2021-05-25 03:37:00|83120.9|83070.9|83122.1|83072.1|83122.3|83072.3|83120.3|83070.3|19
1621936550000|2021-05-25 09:55:50|82645.6|82620.6|82640.9|82615.9|82646.5|82621.5|82640.9|82615.9|34
1621913830000|2021-05-25 03:37:10|83122.8|83072.8|83122.3|83072.3|83125|83075|83122.2|83072.2|23
1621936560000|2021-05-25 09:56:00|82640.8|82615.8|82644.8|82619.8|82646.5|82621.5|82640.8|82615.8|48
1621936570000|2021-05-25 09:56:10|82644.7|82619.7|82630.4|82605.4|82646.1|82621.1|82629.5|82604.5|34
1621913840000|2021-05-25 03:37:20|83122.5|83072.5|83123.1|83073.1|83123.4|83073.4|83121|83071|26
1621936580000|2021-05-25 09:56:20|82629.3|82604.3|82631.9|82606.9|82633.4|82608.4|82629.3|82604.3|38
1621913850000|2021-05-25 03:37:30|83122.5|83072.5|83120.8|83070.8|83122.9|83072.9|83120.3|83070.3|23
1621936590000|2021-05-25 09:56:30|82631.7|82606.7|82626|82601|82631.7|82606.7|82625.9|82600.9|30
1621936600000|2021-05-25 09:56:40|82625.8|82600.8|82625|82600|82625.9|82600.9|82623.9|82598.9|32
1621913860000|2021-05-25 03:37:40|83121|83071|83122.8|83072.8|83123|83073|83120.2|83070.2|25
1621936610000|2021-05-25 09:56:50|82624.9|82599.9|82622.4|82597.4|82627.4|82602.4|82622.4|82597.4|37
1621913870000|2021-05-25 03:37:50|83122.7|83072.7|83119|83069|83123.2|83073.2|83118.5|83068.5|26
1621936620000|2021-05-25 09:57:00|82622.2|82597.2|82623.2|82598.2|82624.1|82599.1|82622.2|82597.2|29
1621913880000|2021-05-25 03:38:00|83118.9|83068.9|83120.1|83070.1|83120.4|83070.4|83118.9|83068.9|5
1621936630000|2021-05-25 09:57:10|82623.3|82598.3|82620.1|82595.1|82623.3|82598.3|82619.9|82594.9|42
1621936640000|2021-05-25 09:57:20|82619.7|82594.7|82621|82596|82621.2|82596.2|82619.7|82594.7|27
1621913890000|2021-05-25 03:38:10|83120.4|83070.4|83120.8|83070.8|83122.1|83083|83106.9|83067.8|20
1621936650000|2021-05-25 09:57:30|82620.7|82595.7|82624|82599|82624.3|82599.3|82620.7|82595.7|39
1621913900000|2021-05-25 03:38:20|83120.7|83070.7|83121.4|83071.4|83123.3|83084.9|83107.3|83070.4|17
1621936660000|2021-05-25 09:57:40|82626.3|82601.3|82627.9|82602.9|82629.8|82604.8|82625.9|82600.9|37
1621936670000|2021-05-25 09:57:50|82627.5|82602.5|82630.1|82605.1|82630.1|82605.1|82627.2|82602.2|27
1621913910000|2021-05-25 03:38:30|83120.6|83070.6|83118.9|83068.9|83121.6|83071.6|83118.8|83068.8|19
1621936680000|2021-05-25 09:58:00|82630.7|82605.7|82628.6|82603.6|82632|82607|82628.1|82603.1|34
1621913920000|2021-05-25 03:38:40|83119.5|83069.5|83121.2|83071.2|83121.2|83071.2|83119.5|83069.5|15
1621936690000|2021-05-25 09:58:10|82628.5|82603.5|82628.4|82603.4|82629.3|82604.3|82627.9|82602.9|19
1621913930000|2021-05-25 03:38:50|83121.1|83071.1|83127.9|83077.9|83127.9|83077.9|83120.3|83070.3|29
1621936700000|2021-05-25 09:58:20|82627.8|82602.8|82629.2|82604.2|82630.2|82605.2|82626.6|82601.6|36
1621936710000|2021-05-25 09:58:30|82627.1|82602.1|82625.3|82600.3|82628.1|82603.1|82625.3|82600.3|30
1621913940000|2021-05-25 03:39:00|83127.5|83077.5|83128.6|83078.6|83129.5|83079.5|83126.2|83076.2|25
1621936720000|2021-05-25 09:58:40|82625|82600|82623|82598|82625.6|82600.6|82623|82598|26
1621913950000|2021-05-25 03:39:10|83130.9|83080.9|83128.4|83078.4|83130.9|83080.9|83128.2|83078.2|18
1621936730000|2021-05-25 09:58:50|82623.1|82598.1|82619.2|82594.2|82623.2|82598.2|82619.1|82594.1|31
1621913960000|2021-05-25 03:39:20|83128.3|83078.3|83131.1|83081.1|83131.1|83081.1|83128.3|83078.3|22
1621936740000|2021-05-25 09:59:00|82619.4|82594.4|82625.1|82600.1|82625.8|82600.8|82619.4|82594.4|38
1621913970000|2021-05-25 03:39:30|83130.7|83080.7|83127.9|83077.9|83132.1|83082.1|83127.9|83077.9|8
1621936750000|2021-05-25 09:59:10|82625.4|82600.4|82628.8|82603.8|82629.5|82604.5|82624.6|82599.6|25
1621936760000|2021-05-25 09:59:20|82629.8|82604.8|82625.9|82600.9|82631.1|82606.1|82625.3|82600.3|42
1621913980000|2021-05-25 03:39:40|83128.7|83078.7|83130.1|83080.1|83131.7|83081.7|83128.7|83078.7|29
1621936770000|2021-05-25 09:59:30|82625.7|82600.7|82626.1|82601.1|82629.4|82604.4|82624.7|82599.7|37
1621913990000|2021-05-25 03:39:50|83130.2|83080.2|83127|83077|83131.4|83081.4|83127|83077|21
1621936780000|2021-05-25 09:59:40|82625.3|82600.3|82625.7|82600.7|82626.6|82601.6|82624.7|82599.7|24
1621914000000|2021-05-25 03:40:00|83127.6|83077.6|83127.6|83077.6|83129.4|83079.4|83127.6|83077.6|13
1621936790000|2021-05-25 09:59:50|82625.2|82600.2|82625.4|82600.4|82627.5|82602.5|82623.7|82598.7|39
1621936800000|2021-05-25 10:00:00|82625.3|82600.3|82624.9|82599.9|82629.8|82604.8|82624.6|82599.6|50
1621914010000|2021-05-25 03:40:10|83130|83080|83130.4|83080.4|83131.1|83081.1|83128.7|83078.7|20
1621936810000|2021-05-25 10:00:10|82625.4|82600.4|82620.2|82595.2|82626.6|82601.6|82620.1|82595.1|40
1621914020000|2021-05-25 03:40:20|83131|83081|83123.8|83073.8|83131|83081|83121.8|83071.8|34
1621936820000|2021-05-25 10:00:20|82621.6|82596.6|82618.4|82593.4|82623.2|82598.2|82618.1|82593.1|39
1621914030000|2021-05-25 03:40:30|83124.8|83074.8|83123.3|83073.3|83125|83075|83123.3|83073.3|17
1621936830000|2021-05-25 10:00:30|82618.8|82593.8|82618.3|82593.3|82618.9|82593.9|82616.5|82591.5|39
1621914040000|2021-05-25 03:40:40|83125|83075|83121.9|83071.9|83125|83075|83121.7|83071.7|27
1621936840000|2021-05-25 10:00:40|82618.4|82593.4|82617.2|82592.2|82618.6|82593.6|82616.4|82591.4|35
1621936850000|2021-05-25 10:00:50|82616.8|82591.8|82617|82592|82617.8|82592.8|82616.8|82591.8|19
1621914050000|2021-05-25 03:40:50|83121.7|83071.7|83115.2|83065.2|83121.9|83071.9|83115.2|83065.2|29
1621936860000|2021-05-25 10:01:00|82616.8|82591.8|82619.9|82594.9|82621.4|82596.4|82616.7|82591.7|44
1621914060000|2021-05-25 03:41:00|83115.6|83065.6|83114.8|83064.8|83117.1|83067.1|83114.7|83064.7|24
1621936870000|2021-05-25 10:01:10|82619.6|82594.6|82622.6|82597.6|82625.8|82600.8|82619.6|82594.6|40
1621914070000|2021-05-25 03:41:10|83114.4|83064.4|83115.6|83065.6|83115.7|83065.7|83114.4|83064.4|24
1621936880000|2021-05-25 10:01:20|82622.7|82597.7|82629.4|82604.4|82630.3|82605.3|82621.2|82596.2|43
1621936890000|2021-05-25 10:01:30|82628.7|82603.7|82627.1|82602.1|82629.5|82604.5|82626.8|82601.8|14
1621914080000|2021-05-25 03:41:20|83115.7|83065.7|83115.6|83065.6|83116.2|83066.2|83114.4|83064.4|30
1621936900000|2021-05-25 10:01:40|82625.8|82600.8|82624.6|82599.6|82628|82603|82623.9|82598.9|30
1621914090000|2021-05-25 03:41:30|83115.8|83065.8|83099.5|83074.5|83115.9|83075.1|83099.5|83061|15
1621936910000|2021-05-25 10:01:50|82624.7|82599.7|82624.2|82599.2|82625.1|82600.1|82622.1|82597.1|22
1621914100000|2021-05-25 03:41:40|83111.7|83061.7|83113.2|83063.2|83114.5|83064.5|83111.7|83061.7|22
1621936920000|2021-05-25 10:02:00|82624.5|82599.5|82617.4|82592.4|82624.5|82599.5|82615.9|82590.9|43
1621936930000|2021-05-25 10:02:10|82617.5|82592.5|82613.9|82588.9|82617.7|82592.7|82613.7|82588.7|48
1621914110000|2021-05-25 03:41:50|83112.7|83062.7|83112.3|83062.3|83112.7|83062.7|83111.6|83061.6|14
1621936940000|2021-05-25 10:02:20|82613.8|82588.8|82612.8|82587.8|82613.8|82588.8|82611.8|82586.8|26
1621914120000|2021-05-25 03:42:00|83112.2|83062.2|83113.2|83063.2|83113.6|83063.6|83112.2|83062.2|18
1621936950000|2021-05-25 10:02:30|82612.7|82587.7|82609.9|82584.9|82612.7|82587.7|82602.6|82577.6|49
1621914130000|2021-05-25 03:42:10|83112.8|83062.8|83114|83064|83114.4|83064.4|83112.8|83062.8|22
1621936960000|2021-05-25 10:02:40|82609.8|82584.8|82616|82591|82616.2|82591.2|82609|82584|38
1621914140000|2021-05-25 03:42:20|83114.4|83064.4|83117.2|83067.2|83118.3|83068.3|83112.6|83062.6|13
1621936970000|2021-05-25 10:02:50|82616.5|82591.5|82628.7|82603.7|82629.9|82604.9|82615.9|82590.9|29
1621936980000|2021-05-25 10:03:00|82627.8|82602.8|82634.8|82609.8|82638.2|82613.2|82627.5|82602.5|57
1621914150000|2021-05-25 03:42:30|83117.4|83067.4|83118.2|83068.2|83118.6|83068.6|83115.4|83065.4|14
1621936990000|2021-05-25 10:03:10|82634.7|82609.7|82630.2|82605.2|82636.2|82611.2|82627.6|82602.6|38
1621914160000|2021-05-25 03:42:40|83117.5|83067.5|83115.1|83065.1|83117.5|83067.5|83115|83065|23
1621937000000|2021-05-25 10:03:20|82630.8|82605.8|82634.6|82609.6|82637.3|82612.3|82630.4|82605.4|39
1621914170000|2021-05-25 03:42:50|83115|83065|83103.4|83078.4|83116.3|83078.4|83103.4|83065|23
1621937010000|2021-05-25 10:03:30|82636.2|82611.2|82635.7|82610.7|82636.2|82611.2|82632|82607|36
1621914180000|2021-05-25 03:43:00|83103.6|83078.6|83118.1|83068.1|83118.1|83079.5|83103.6|83065.8|18
1621937020000|2021-05-25 10:03:40|82635.6|82610.6|82637|82612|82637.3|82612.3|82625.2|82600.2|57
1621937030000|2021-05-25 10:03:50|82636.9|82611.9|82635.5|82610.5|82637.9|82612.9|82634.9|82609.9|29
1621914190000|2021-05-25 03:43:10|83105.6|83080.6|83117.5|83067.5|83118.1|83080.6|83104.8|83067.3|13
1621937040000|2021-05-25 10:04:00|82635.4|82610.4|82636.1|82611.1|82636.3|82611.3|82632.5|82607.5|42
1621914200000|2021-05-25 03:43:20|83116.5|83066.5|83117.5|83067.5|83117.5|83067.5|83116.5|83066.5|6
1621937050000|2021-05-25 10:04:10|82636.3|82611.3|82636.3|82611.3|82639.3|82614.3|82635.9|82610.9|42
1621914210000|2021-05-25 03:43:30|83117.4|83067.4|83117.4|83067.4|83117.8|83067.8|83116.6|83066.6|12
1621937060000|2021-05-25 10:04:20|82635.8|82610.8|82626.7|82601.7|82636.2|82611.2|82625.8|82600.8|44
1621914220000|2021-05-25 03:43:40|83116.2|83066.2|83117.4|83067.4|83117.4|83067.4|83116.2|83066.2|5
1621937070000|2021-05-25 10:04:30|82626.5|82601.5|82620.5|82595.5|82626.7|82601.7|82618.4|82593.4|51
1621937080000|2021-05-25 10:04:40|82621.1|82596.1|82626.3|82601.3|82627.3|82602.3|82619.5|82594.5|31
1621914230000|2021-05-25 03:43:50|83117.7|83067.7|83116|83066|83117.9|83067.9|83115.4|83065.4|22
1621937090000|2021-05-25 10:04:50|82626.1|82601.1|82626.1|82601.1|82631.5|82606.5|82625.7|82600.7|48
1621914240000|2021-05-25 03:44:00|83116.6|83066.6|83116.1|83066.1|83117.7|83067.7|83114.8|83064.8|23
1621937100000|2021-05-25 10:05:00|82626|82601|82616.6|82591.6|82626.4|82601.4|82615.5|82590.5|38
1621914250000|2021-05-25 03:44:10|83103.5|83078.5|83114.7|83064.7|83117.3|83078.9|83103.5|83064.1|23
1621937110000|2021-05-25 10:05:10|82616.7|82591.7|82620.2|82595.2|82623.1|82598.1|82616.7|82591.7|43
1621937120000|2021-05-25 10:05:20|82620.5|82595.5|82626.5|82601.5|82628.2|82603.2|82619.1|82594.1|45
1621914260000|2021-05-25 03:44:20|83114.8|83064.8|83116.9|83066.9|83117.7|83080|83101.5|83064.8|20
1621937130000|2021-05-25 10:05:30|82626.6|82601.6|82624|82599|82628.7|82603.7|82621.8|82596.8|55
1621914270000|2021-05-25 03:44:30|83117|83067|83115.9|83065.9|83117.4|83067.4|83115.8|83065.8|10
1621937140000|2021-05-25 10:05:40|82624.1|82599.1|82630.4|82605.4|82630.8|82605.8|82624|82599|33
1621914280000|2021-05-25 03:44:40|83115.6|83065.6|83116.4|83066.4|83117.6|83067.6|83114.8|83064.8|35
1621937150000|2021-05-25 10:05:50|82630.3|82605.3|82622.8|82597.8|82630.3|82605.3|82622.6|82597.6|40
1621937160000|2021-05-25 10:06:00|82622.7|82597.7|82621.5|82596.5|82624.1|82599.1|82621.4|82596.4|35
1621914290000|2021-05-25 03:44:50|83116.2|83066.2|83115.5|83065.5|83117.1|83079.4|83104.2|83065.5|27
1621937170000|2021-05-25 10:06:10|82621.6|82596.6|82629.4|82604.4|82629.7|82604.7|82621.6|82596.6|33
1621914300000|2021-05-25 03:45:00|83115.8|83065.8|83117.3|83067.3|83117.8|83067.8|83115.8|83065.8|37
1621937180000|2021-05-25 10:06:20|82629.5|82604.5|82637.5|82612.5|82638.8|82613.8|82626.8|82601.8|49
1621914310000|2021-05-25 03:45:10|83117.4|83067.4|83119.4|83069.4|83119.5|83069.5|83116.2|83066.2|34
1621937190000|2021-05-25 10:06:30|82637.3|82612.3|82639.7|82614.7|82639.8|82614.8|82636.4|82611.4|39
1621914320000|2021-05-25 03:45:20|83118.5|83068.5|83109.8|83084.8|83123.8|83085|83108.6|83068.5|47
1621937200000|2021-05-25 10:06:40|82640.5|82615.5|82652|82627|82652|82627|82638.5|82613.5|45
1621937210000|2021-05-25 10:06:50|82651.9|82626.9|82641.9|82616.9|82653|82628|82640.5|82615.5|48
1621914330000|2021-05-25 03:45:30|83109.6|83084.6|83126.2|83076.2|83127.2|83084.8|83109.6|83070.6|37
1621937220000|2021-05-25 10:07:00|82642.3|82617.3|82631.8|82606.8|82642.3|82617.3|82630.9|82605.9|48
1621914340000|2021-05-25 03:45:40|83126.5|83076.5|83114.7|83089.7|83127.5|83090.8|83114.3|83075.5|38
1621937230000|2021-05-25 10:07:10|82631.7|82606.7|82626.1|82601.1|82631.7|82606.7|82625.5|82600.5|48
1621937240000|2021-05-25 10:07:20|82625.2|82600.2|82636.8|82611.8|82637.6|82612.6|82625.2|82600.2|49
1621914350000|2021-05-25 03:45:50|83115.2|83090.2|83126.3|83076.3|83126.6|83090.2|83114.1|83076.3|37
1621937250000|2021-05-25 10:07:30|82636.9|82611.9|82637.3|82612.3|82638.1|82613.1|82634.8|82609.8|35
1621914360000|2021-05-25 03:46:00|83126|83076|83126.8|83076.8|83127|83077|83125.7|83075.7|35
1621937260000|2021-05-25 10:07:40|82637.5|82612.5|82632.6|82607.6|82638.7|82613.7|82632.6|82607.6|50
1621937270000|2021-05-25 10:07:50|82631.8|82606.8|82626.8|82601.8|82631.8|82606.8|82626.2|82601.2|44
1621914370000|2021-05-25 03:46:10|83126.7|83076.7|83126.4|83076.4|83127.4|83077.4|83126.2|83076.2|42
1621937280000|2021-05-25 10:08:00|82626.5|82601.5|82629.7|82604.7|82629.9|82604.9|82626.5|82601.5|36
1621914380000|2021-05-25 03:46:20|83126.3|83076.3|83126.8|83076.8|83127.2|83077.2|83125.8|83075.8|45
1621937290000|2021-05-25 10:08:10|82629.8|82604.8|82632.5|82607.5|82637.7|82612.7|82629.8|82604.8|55
1621937300000|2021-05-25 10:08:20|82632.4|82607.4|82629.1|82604.1|82634.7|82609.7|82627.4|82602.4|45
1621914390000|2021-05-25 03:46:30|83126.4|83076.4|83126.3|83076.3|83126.9|83076.9|83125.7|83075.7|48
1621937310000|2021-05-25 10:08:30|82629.4|82604.4|82620.2|82595.2|82630|82605|82619.2|82594.2|52
1621914400000|2021-05-25 03:46:40|83126.2|83076.2|83128.7|83078.7|83128.8|83078.8|83125.8|83075.8|50
1621937320000|2021-05-25 10:08:40|82619.8|82594.8|82614.1|82589.1|82619.9|82594.9|82613.2|82588.2|45
1621937330000|2021-05-25 10:08:50|82614|82589|82615|82590|82625.3|82600.3|82614|82589|48
1621914410000|2021-05-25 03:46:50|83128.8|83078.8|83129.2|83079.2|83130|83080|83128.8|83078.8|30
1621937340000|2021-05-25 10:09:00|82614.9|82589.9|82619.4|82594.4|82623.5|82598.5|82614.5|82589.5|45
1621914420000|2021-05-25 03:47:00|83129.9|83079.9|83128.9|83078.9|83130.9|83080.9|83128.9|83078.9|25
1621937350000|2021-05-25 10:09:10|82619.3|82594.3|82621.7|82596.7|82621.7|82596.7|82617.2|82592.2|36
1621914430000|2021-05-25 03:47:10|83128.8|83078.8|83129.8|83079.8|83129.8|83079.8|83128.3|83078.3|19
1621937360000|2021-05-25 10:09:20|82623|82598|82627.2|82602.2|82627.8|82602.8|82622.1|82597.1|37
1621914440000|2021-05-25 03:47:20|83129.9|83079.9|83129.7|83079.7|83130.4|83080.4|83129.1|83079.1|47
1621937370000|2021-05-25 10:09:30|82627.1|82602.1|82626.9|82601.9|82627.4|82602.4|82626.3|82601.3|33
1621914450000|2021-05-25 03:47:30|83128.5|83078.5|83130.9|83080.9|83131.2|83081.2|83128.5|83078.5|41
1621937380000|2021-05-25 10:09:40|82627.2|82602.2|82625.4|82600.4|82627.2|82602.2|82625.4|82600.4|16
1621914460000|2021-05-25 03:47:40|83130.8|83080.8|83127.3|83077.3|83130.9|83080.9|83126.1|83076.1|36
1621937390000|2021-05-25 10:09:50|82625.5|82600.5|82630.5|82605.5|82636.5|82611.5|82623.4|82598.4|47
1621937400000|2021-05-25 10:10:00|82630.6|82605.6|82626.7|82601.7|82630.8|82605.8|82620.2|82595.2|54
1621914470000|2021-05-25 03:47:50|83126.8|83076.8|83127.4|83077.4|83127.9|83077.9|83126.7|83076.7|15
1621937410000|2021-05-25 10:10:10|82626.9|82601.9|82630.2|82605.2|82632.7|82607.7|82626.9|82601.9|43
1621914480000|2021-05-25 03:48:00|83127.3|83077.3|83130|83080|83131|83081|83127.3|83077.3|27
1621937420000|2021-05-25 10:10:20|82630.1|82605.1|82624.8|82599.8|82630.9|82605.9|82623.8|82598.8|38
1621914490000|2021-05-25 03:48:10|83130.4|83080.4|83130.1|83080.1|83130.6|83080.6|83129.3|83079.3|20
1621937430000|2021-05-25 10:10:30|82624.5|82599.5|82627.5|82602.5|82627.6|82602.6|82624.2|82599.2|30
1621914500000|2021-05-25 03:48:20|83130|83080|83129.8|83079.8|83130.4|83080.4|83129.7|83079.7|23
1621937440000|2021-05-25 10:10:40|82627.6|82602.6|82626.1|82601.1|82627.6|82602.6|82624.3|82599.3|33
1621914510000|2021-05-25 03:48:30|83130.1|83080.1|83118.2|83093.2|83130.8|83093.5|83118|83079.4|25
1621937450000|2021-05-25 10:10:50|82626|82601|82625.1|82600.1|82628|82603|82625.1|82600.1|27
1621914520000|2021-05-25 03:48:40|83118.4|83093.4|83118.5|83093.5|83131.3|83094.3|83118.3|83080.9|23
1621937460000|2021-05-25 10:11:00|82624.9|82599.9|82619|82594|82624.9|82599.9|82619|82594|47
1621914530000|2021-05-25 03:48:50|83118.7|83093.7|83131.3|83081.3|83133.3|83094.5|83118.5|83081.3|25
1621937470000|2021-05-25 10:11:10|82618.2|82593.2|82607.9|82582.9|82618.9|82593.9|82607.8|82582.8|45
1621914540000|2021-05-25 03:49:00|83132.5|83082.5|83133.2|83083.2|83133.3|83083.3|83132.5|83082.5|23
1621937480000|2021-05-25 10:11:20|82607.3|82582.3|82606.8|82581.8|82607.9|82582.9|82606.2|82581.2|27
1621914550000|2021-05-25 03:49:10|83133.1|83083.1|83131.5|83081.5|83133.3|83083.3|83131.4|83081.4|37
1621937490000|2021-05-25 10:11:30|82607|82582|82624.4|82599.4|82626.2|82601.2|82606.4|82581.4|53
1621914560000|2021-05-25 03:49:20|83131.6|83081.6|83132.7|83082.7|83133.3|83083.3|83131.6|83081.6|27
1621937500000|2021-05-25 10:11:40|82623.1|82598.1|82620.6|82595.6|82624|82599|82618.3|82593.3|31
1621914570000|2021-05-25 03:49:30|83132.4|83082.4|83120.9|83095.9|83133.3|83095.9|83120.9|83082.4|18
1621937510000|2021-05-25 10:11:50|82620.5|82595.5|82623.8|82598.8|82623.8|82598.8|82619.6|82594.6|40
1621937520000|2021-05-25 10:12:00|82623.9|82598.9|82624.8|82599.8|82626|82601|82621.9|82596.9|27
1621914580000|2021-05-25 03:49:40|83121|83096|83132.2|83082.2|83132.2|83096|83119.1|83081.7|34
1621937530000|2021-05-25 10:12:10|82625.6|82600.6|82627.1|82602.1|82627.6|82602.6|82618.6|82593.6|47
1621914590000|2021-05-25 03:49:50|83132.3|83082.3|83132.2|83082.2|83132.8|83082.8|83131|83081|35
1621937540000|2021-05-25 10:12:20|82628.3|82603.3|82630.4|82605.4|82633.2|82608.2|82627.7|82602.7|55
1621914600000|2021-05-25 03:50:00|83132.4|83082.4|83133.4|83083.4|83133.7|83083.7|83132.3|83082.3|40
1621937550000|2021-05-25 10:12:30|82629.3|82604.3|82617.1|82592.1|82629.3|82604.3|82614.1|82589.1|49
1621914610000|2021-05-25 03:50:10|83133.3|83083.3|83126.6|83076.6|83133.3|83083.3|83126.2|83076.2|36
1621937560000|2021-05-25 10:12:40|82617.2|82592.2|82625|82600|82625.4|82600.4|82615.9|82590.9|44
1621914620000|2021-05-25 03:50:20|83126.7|83076.7|83126.2|83076.2|83128.9|83078.9|83124.7|83074.7|40
1621937570000|2021-05-25 10:12:50|82624.9|82599.9|82622.5|82597.5|82626|82601|82622.5|82597.5|30
1621914630000|2021-05-25 03:50:30|83126.1|83076.1|83127.1|83077.1|83128.4|83078.4|83126.1|83076.1|21
1621937580000|2021-05-25 10:13:00|82622.9|82597.9|82617.2|82592.2|82623.5|82598.5|82617.2|82592.2|46
1621914640000|2021-05-25 03:50:40|83127|83077|83126.2|83076.2|83127.2|83077.2|83126.1|83076.1|24
1621937590000|2021-05-25 10:13:10|82616.2|82591.2|82633.3|82608.3|82633.3|82608.3|82615.7|82590.7|62
1621937600000|2021-05-25 10:13:20|82634.1|82609.1|82634.5|82609.5|82637.1|82612.1|82630.2|82605.2|56
1621914650000|2021-05-25 03:50:50|83127.2|83077.2|83126.6|83076.6|83127.9|83077.9|83126.6|83076.6|23
1621937610000|2021-05-25 10:13:30|82632.4|82607.4|82626|82601|82632.4|82607.4|82625.3|82600.3|50
1621914660000|2021-05-25 03:51:00|83126.7|83076.7|83128.3|83078.3|83129.6|83079.6|83126.7|83076.7|41
1621937620000|2021-05-25 10:13:40|82625.8|82600.8|82624.2|82599.2|82627.4|82602.4|82624.1|82599.1|39
1621914670000|2021-05-25 03:51:10|83128.2|83078.2|83128.6|83078.6|83128.9|83078.9|83128|83078|17
1621937630000|2021-05-25 10:13:50|82624.8|82599.8|82622.8|82597.8|82625|82600|82622.4|82597.4|45
1621937640000|2021-05-25 10:14:00|82623|82598|82620.8|82595.8|82623.2|82598.2|82620.3|82595.3|41
1621914680000|2021-05-25 03:51:20|83128.5|83078.5|83128.5|83078.5|83129.1|83079.1|83127.8|83077.8|25
1621937650000|2021-05-25 10:14:10|82620.7|82595.7|82621|82596|82621.6|82596.6|82620.7|82595.7|19
1621914690000|2021-05-25 03:51:30|83127.9|83077.9|83128.8|83078.8|83128.9|83078.9|83127.8|83077.8|14
1621937660000|2021-05-25 10:14:20|82620.9|82595.9|82625.8|82600.8|82628.1|82603.1|82620.8|82595.8|34
1621914700000|2021-05-25 03:51:40|83128.4|83078.4|83130.5|83080.5|83131.1|83081.1|83128.3|83078.3|24
1621937670000|2021-05-25 10:14:30|82625.7|82600.7|82626.3|82601.3|82627.1|82602.1|82623.1|82598.1|49
1621914710000|2021-05-25 03:51:50|83130.4|83080.4|83128.9|83078.9|83130.8|83080.8|83128.2|83078.2|29
1621937680000|2021-05-25 10:14:40|82625.6|82600.6|82623.5|82598.5|82625.6|82600.6|82618.9|82593.9|41
1621937690000|2021-05-25 10:14:50|82623.6|82598.6|82633.6|82608.6|82634|82609|82622.3|82597.3|47
1621914720000|2021-05-25 03:52:00|83129|83079|83130.7|83080.7|83130.9|83080.9|83128.8|83078.8|18
1621937700000|2021-05-25 10:15:00|82635.6|82610.6|82631.2|82606.2|82635.6|82610.6|82628.5|82603.5|51
1621914730000|2021-05-25 03:52:10|83130.8|83080.8|83131|83081|83131|83081|83130.2|83080.2|6
1621937710000|2021-05-25 10:15:10|82632.1|82607.1|82633.5|82608.5|82633.8|82608.8|82630.6|82605.6|36
1621914740000|2021-05-25 03:52:20|83130.7|83080.7|83130.4|83080.4|83131.2|83093.4|83117.9|83080.2|12
1621937720000|2021-05-25 10:15:20|82633.3|82608.3|82631.5|82606.5|82634.2|82609.2|82630.5|82605.5|36
1621937730000|2021-05-25 10:15:30|82631.3|82606.3|82637.1|82612.1|82638.4|82613.4|82630.8|82605.8|47
1621914750000|2021-05-25 03:52:30|83130.5|83080.5|83130.5|83080.5|83130.9|83080.9|83130.3|83080.3|10
1621937740000|2021-05-25 10:15:40|82636.9|82611.9|82631.4|82606.4|82637.7|82612.7|82631.1|82606.1|43
1621914760000|2021-05-25 03:52:40|83130.1|83080.1|83131.5|83081.5|83132.4|83082.4|83129.6|83079.6|24
1621937750000|2021-05-25 10:15:50|82631.9|82606.9|82632.1|82607.1|82632.6|82607.6|82631.3|82606.3|39
1621914770000|2021-05-25 03:52:50|83132.1|83082.1|83132.8|83082.8|83132.8|83095|83118.8|83081.1|29
1621937760000|2021-05-25 10:16:00|82632|82607|82640.5|82615.5|82642.3|82617.3|82632|82607|48
1621937770000|2021-05-25 10:16:10|82641.5|82616.5|82637.5|82612.5|82641.5|82616.5|82636.4|82611.4|38
1621914780000|2021-05-25 03:53:00|83133|83083|83131.9|83081.9|83134.3|83097|83119.6|83081.7|21
1621937780000|2021-05-25 10:16:20|82637.3|82612.3|82632.2|82607.2|82637.3|82612.3|82629.3|82604.3|48
1621914790000|2021-05-25 03:53:10|83132.4|83082.4|83132.4|83082.4|83132.9|83082.9|83131.7|83081.7|12
1621937790000|2021-05-25 10:16:30|82631.9|82606.9|82630.7|82605.7|82632.1|82607.1|82630.7|82605.7|31
1621914800000|2021-05-25 03:53:20|83132.6|83082.6|83133.4|83083.4|83134.1|83084.1|83131.8|83081.8|19
1621937800000|2021-05-25 10:16:40|82630.6|82605.6|82625.1|82600.1|82630.8|82605.8|82625.1|82600.1|36
1621937810000|2021-05-25 10:16:50|82625.3|82600.3|82625.6|82600.6|82626.7|82601.7|82622.6|82597.6|51
1621914810000|2021-05-25 03:53:30|83133.8|83083.8|83133.9|83083.9|83133.9|83083.9|83132.8|83082.8|13
1621937820000|2021-05-25 10:17:00|82625.4|82600.4|82632.4|82607.4|82633.4|82608.4|82625.1|82600.1|39
1621914820000|2021-05-25 03:53:40|83121.8|83096.8|83131.3|83081.3|83134.4|83096.8|83121.1|83081.3|18
1621937830000|2021-05-25 10:17:10|82632.7|82607.7|82635.6|82610.6|82636.7|82611.7|82632.1|82607.1|30
1621914830000|2021-05-25 03:53:50|83131.7|83081.7|83133.7|83083.7|83135.8|83085.8|83130.8|83080.8|17
1621937840000|2021-05-25 10:17:20|82635.7|82610.7|82633.7|82608.7|82637.5|82612.5|82633.7|82608.7|31
1621937850000|2021-05-25 10:17:30|82633.5|82608.5|82633.8|82608.8|82634.8|82609.8|82630.9|82605.9|37
1621914840000|2021-05-25 03:54:00|83133.8|83083.8|83132.6|83082.6|83134.9|83095.1|83119.3|83081.3|19
1621937860000|2021-05-25 10:17:40|82634|82609|82635.4|82610.4|82636|82611|82633.8|82608.8|36
1621914850000|2021-05-25 03:54:10|83130.9|83080.9|83134.3|83084.3|83134.3|83084.3|83130.9|83080.9|9
1621937870000|2021-05-25 10:17:50|82636.6|82611.6|82635.1|82610.1|82638.2|82613.2|82634.2|82609.2|40
1621914860000|2021-05-25 03:54:20|83133.9|83083.9|83132.5|83082.5|83133.9|83083.9|83132|83082|8
1621937880000|2021-05-25 10:18:00|82635|82610|82636.8|82611.8|82636.8|82611.8|82628|82603|44
1621937890000|2021-05-25 10:18:10|82637.7|82612.7|82633.2|82608.2|82637.7|82612.7|82631.1|82606.1|41
1621914870000|2021-05-25 03:54:30|83132.7|83082.7|83120|83095|83133.6|83095|83118.5|83080.5|17
1621937900000|2021-05-25 10:18:20|82633.1|82608.1|82633.1|82608.1|82635.3|82610.3|82632.5|82607.5|36
1621914880000|2021-05-25 03:54:40|83119.4|83094.4|83135|83085|83135.7|83097.2|83119.4|83085|12
1621937910000|2021-05-25 10:18:30|82632.5|82607.5|82637.4|82612.4|82637.4|82612.4|82630.4|82605.4|36
1621914890000|2021-05-25 03:54:50|83135.2|83085.2|83119.9|83094.9|83135.2|83099.2|83119.9|83085.2|25
1621937920000|2021-05-25 10:18:40|82637.8|82612.8|82637.3|82612.3|82637.8|82612.8|82634.4|82609.4|34
1621914900000|2021-05-25 03:55:00|83120.6|83095.6|83136.4|83086.4|83137.2|83097.5|83119.3|83081.4|28
1621937930000|2021-05-25 10:18:50|82637|82612|82632.6|82607.6|82637.3|82612.3|82627.8|82602.8|55
1621937940000|2021-05-25 10:19:00|82632.8|82607.8|82634|82609|82634.7|82609.7|82632.3|82607.3|29
1621914910000|2021-05-25 03:55:10|83136.2|83086.2|83111.3|83086.3|83136.2|83088.4|83108.8|83073.9|35
1621937950000|2021-05-25 10:19:10|82633.9|82608.9|82620.9|82595.9|82634.4|82609.4|82620.9|82595.9|42
1621914920000|2021-05-25 03:55:20|83110.7|83085.7|83121.7|83071.7|83121.8|83085.7|83108.6|83071.3|13
1621937960000|2021-05-25 10:19:20|82618.6|82593.6|82619.6|82594.6|82620.4|82595.4|82618.3|82593.3|36
1621914930000|2021-05-25 03:55:30|83121.2|83071.2|83118.5|83068.5|83121.2|83083.5|83106.4|83068.4|21
1621937970000|2021-05-25 10:19:30|82619.7|82594.7|82621.7|82596.7|82621.7|82596.7|82618.9|82593.9|28
1621914940000|2021-05-25 03:55:40|83118.8|83068.8|83119.8|83069.8|83119.8|83069.8|83118.8|83068.8|7
1621937980000|2021-05-25 10:19:40|82622.4|82597.4|82623.1|82598.1|82623.5|82598.5|82620.9|82595.9|43
1621937990000|2021-05-25 10:19:50|82623.3|82598.3|82619.8|82594.8|82626.5|82601.5|82619.3|82594.3|46
1621914950000|2021-05-25 03:55:50|83118.4|83068.4|83119.5|83069.5|83120.3|83070.3|83117.9|83067.9|13
1621938000000|2021-05-25 10:20:00|82620.2|82595.2|82623.3|82598.3|82623.3|82598.3|82618.1|82593.1|33
1621914960000|2021-05-25 03:56:00|83119.8|83069.8|83121.3|83071.3|83122.1|83072.1|83117.8|83067.8|19
1621938010000|2021-05-25 10:20:10|82621.8|82596.8|82617|82592|82623.2|82598.2|82616.9|82591.9|55
1621914970000|2021-05-25 03:56:10|83121.4|83071.4|83121.7|83071.7|83122.3|83072.3|83121.1|83071.1|7
1621938020000|2021-05-25 10:20:20|82617.6|82592.6|82623.6|82598.6|82624.3|82599.3|82616.5|82591.5|36
1621938030000|2021-05-25 10:20:30|82622.7|82597.7|82624.8|82599.8|82625.3|82600.3|82621.4|82596.4|46
1621914980000|2021-05-25 03:56:20|83123.3|83073.3|83120.6|83070.6|83123.3|83073.3|83120.4|83070.4|19
1621938040000|2021-05-25 10:20:40|82624.7|82599.7|82632.4|82607.4|82633.2|82608.2|82623.4|82598.4|54
1621914990000|2021-05-25 03:56:30|83120.2|83070.2|83120.2|83070.2|83121.9|83084.6|83107.8|83069.8|24
1621938050000|2021-05-25 10:20:50|82632.2|82607.2|82635.7|82610.7|82635.8|82610.8|82631.4|82606.4|45
1621938060000|2021-05-25 10:21:00|82634.1|82609.1|82619.6|82594.6|82634.1|82609.1|82619.6|82594.6|48
1621915000000|2021-05-25 03:56:40|83121.4|83071.4|83120.4|83070.4|83125.2|83075.2|83119.8|83069.8|23
1621938070000|2021-05-25 10:21:10|82619.3|82594.3|82622.2|82597.2|82622.8|82597.8|82617.8|82592.8|42
1621915010000|2021-05-25 03:56:50|83120.7|83070.7|83121|83071|83122.2|83072.2|83118.4|83068.4|16
1621938080000|2021-05-25 10:21:20|82622.3|82597.3|82618.8|82593.8|82624.1|82599.1|82617.6|82592.6|54
1621938090000|2021-05-25 10:21:30|82619.3|82594.3|82623.4|82598.4|82623.4|82598.4|82619.3|82594.3|43
1621915020000|2021-05-25 03:57:00|83120.6|83070.6|83122.3|83072.3|83126.7|83086|83108.6|83070.3|26
1621938100000|2021-05-25 10:21:40|82623.5|82598.5|82623|82598|82624.3|82599.3|82622.3|82597.3|29
1621915030000|2021-05-25 03:57:10|83122.1|83072.1|83120.8|83070.8|83122.4|83084.7|83107.4|83070.2|20
1621938110000|2021-05-25 10:21:50|82623.1|82598.1|82623.2|82598.2|82624.2|82599.2|82620.7|82595.7|35
1621915040000|2021-05-25 03:57:20|83120.7|83070.7|83121.5|83071.5|83121.5|83071.5|83119.5|83069.5|18
1621938120000|2021-05-25 10:22:00|82621.8|82596.8|82621.5|82596.5|82625.7|82600.7|82621.4|82596.4|31
1621938130000|2021-05-25 10:22:10|82621.9|82596.9|82620.7|82595.7|82622.2|82597.2|82620.4|82595.4|44
1621915050000|2021-05-25 03:57:30|83121.6|83071.6|83119.9|83069.9|83124.9|83083.4|83107.5|83069.6|19
1621938140000|2021-05-25 10:22:20|82620.8|82595.8|82618.9|82593.9|82622.6|82597.6|82618.9|82593.9|38
1621915060000|2021-05-25 03:57:40|83107|83082|83120|83070|83123.1|83082|83106.4|83068.9|11
1621938150000|2021-05-25 10:22:30|82618.8|82593.8|82620.4|82595.4|82620.9|82595.9|82617.4|82592.4|48
1621915070000|2021-05-25 03:57:50|83119.7|83069.7|83120.2|83070.2|83124.4|83085|83107.6|83069.7|29
1621938160000|2021-05-25 10:22:40|82621.4|82596.4|82619.4|82594.4|82622.3|82597.3|82618.1|82593.1|43
1621938170000|2021-05-25 10:22:50|82619.1|82594.1|82618.6|82593.6|82621.2|82596.2|82618.4|82593.4|44
1621915080000|2021-05-25 03:58:00|83120.7|83070.7|83105.6|83080.6|83122.4|83083.7|83105.6|83069.3|38
1621938180000|2021-05-25 10:23:00|82618.9|82593.9|82621.7|82596.7|82622.2|82597.2|82618.7|82593.7|41
1621915090000|2021-05-25 03:58:10|83106.2|83081.2|83118.1|83068.1|83118.5|83083|83105.3|83067.9|15
1621938190000|2021-05-25 10:23:10|82621.6|82596.6|82622.9|82597.9|82626.8|82601.8|82618.7|82593.7|53
1621915100000|2021-05-25 03:58:20|83118.3|83068.3|83122.1|83072.1|83122.2|83082.3|83105.8|83068.2|19
1621938200000|2021-05-25 10:23:20|82623|82598|82624.7|82599.7|82625.4|82600.4|82622.3|82597.3|36
1621938210000|2021-05-25 10:23:30|82624.5|82599.5|82624.4|82599.4|82625.1|82600.1|82623.5|82598.5|29
1621915110000|2021-05-25 03:58:30|83121.7|83071.7|83105.5|83080.5|83123.3|83081.3|83105.5|83067.7|12
1621938220000|2021-05-25 10:23:40|82624.6|82599.6|82622|82597|82625.2|82600.2|82620.8|82595.8|35
1621915120000|2021-05-25 03:58:40|83105.6|83080.6|83106|83081|83108.4|83083.4|83104.8|83079.8|21
1621938230000|2021-05-25 10:23:50|82621.9|82596.9|82623.1|82598.1|82624.2|82599.2|82621.6|82596.6|31
1621915130000|2021-05-25 03:58:50|83118.4|83068.4|83120.8|83070.8|83122.5|83072.5|83117.8|83067.8|17
1621938240000|2021-05-25 10:24:00|82623.2|82598.2|82626.1|82601.1|82626.1|82601.1|82617.8|82592.8|39
1621915140000|2021-05-25 03:59:00|83120.3|83070.3|83120.4|83070.4|83122.4|83072.4|83119.9|83069.9|13
1621938250000|2021-05-25 10:24:10|82626|82601|82624.2|82599.2|82628.8|82603.8|82622.4|82597.4|44
1621915150000|2021-05-25 03:59:10|83123.8|83073.8|83109.5|83084.5|83123.8|83086.6|83109.4|83069.9|16
1621938260000|2021-05-25 10:24:20|82623.9|82598.9|82623.8|82598.8|82625.4|82600.4|82623.8|82598.8|31
1621915160000|2021-05-25 03:59:20|83110.3|83085.3|83106.6|83081.6|83110.5|83085.5|83106.4|83081.4|31
1621938270000|2021-05-25 10:24:30|82623.7|82598.7|82625.3|82600.3|82625.7|82600.7|82621.3|82596.3|33
1621938280000|2021-05-25 10:24:40|82625.5|82600.5|82629.8|82604.8|82631.6|82606.6|82625.2|82600.2|35
1621915170000|2021-05-25 03:59:30|83107.7|83082.7|83106.4|83081.4|83108.4|83083.4|83106.3|83081.3|24
1621938290000|2021-05-25 10:24:50|82629.3|82604.3|82631.1|82606.1|82631.7|82606.7|82629.3|82604.3|35
1621915180000|2021-05-25 03:59:40|83106.8|83081.8|83111.4|83086.4|83111.4|83086.4|83106.4|83081.4|11
1621938300000|2021-05-25 10:25:00|82631.6|82606.6|82630.9|82605.9|82631.6|82606.6|82630|82605|27
1621915190000|2021-05-25 03:59:50|83110.2|83085.2|83107.9|83082.9|83121.7|83085.9|83107.9|83070.4|14
1621938310000|2021-05-25 10:25:10|82630.8|82605.8|82628.3|82603.3|82630.9|82605.9|82624.7|82599.7|50
1621938320000|2021-05-25 10:25:20|82628|82603|82631.4|82606.4|82631.5|82606.5|82627.5|82602.5|54
1621915200000|2021-05-25 04:00:00|83108.2|83083.2|83121.8|83071.8|83123.3|83088.6|83107.3|83071.5|46
1621938330000|2021-05-25 10:25:30|82633.1|82608.1|82635|82610|82636.3|82611.3|82630.7|82605.7|38
1621938340000|2021-05-25 10:25:40|82634.6|82609.6|82628|82603|82634.6|82609.6|82626.7|82601.7|50
1621915210000|2021-05-25 04:00:10|83121.9|83071.9|83121.5|83071.5|83122|83072|83120.5|83070.5|14
1621938350000|2021-05-25 10:25:50|82627.8|82602.8|82629|82604|82630.9|82605.9|82627.6|82602.6|40
1621915220000|2021-05-25 04:00:20|83121.2|83071.2|83107.1|83082.1|83122.3|83084.1|83106.7|83068.8|34
1621938360000|2021-05-25 10:26:00|82628.9|82603.9|82630.7|82605.7|82631|82606|82628.4|82603.4|42
1621938370000|2021-05-25 10:26:10|82630.9|82605.9|82631.2|82606.2|82632|82607|82630|82605|34
1621915230000|2021-05-25 04:00:30|83108.4|83083.4|83122.4|83072.4|83124.1|83084.4|83106.6|83072.1|25
1621938380000|2021-05-25 10:26:20|82631.1|82606.1|82632.2|82607.2|82632.3|82607.3|82631.1|82606.1|27
1621915240000|2021-05-25 04:00:40|83121.8|83071.8|83120.9|83070.9|83123.4|83073.4|83120.8|83070.8|18
1621938390000|2021-05-25 10:26:30|82632.3|82607.3|82631.6|82606.6|82635.7|82610.7|82631.6|82606.6|28
1621915250000|2021-05-25 04:00:50|83121.6|83071.6|83122.1|83072.1|83124.3|83074.3|83118.8|83068.8|34
1621938400000|2021-05-25 10:26:40|82631.8|82606.8|82631.1|82606.1|82632.3|82607.3|82629|82604|35
1621938410000|2021-05-25 10:26:50|82631.2|82606.2|82630.2|82605.2|82632.1|82607.1|82630|82605|31
1621915260000|2021-05-25 04:01:00|83121.2|83071.2|83106.1|83081.1|83121.2|83085.3|83106.1|83071.2|29
1621938420000|2021-05-25 10:27:00|82630.1|82605.1|82637.2|82612.2|82637.2|82612.2|82630|82605|31
1621938430000|2021-05-25 10:27:10|82638.4|82613.4|82636.6|82611.6|82638.7|82613.7|82636.1|82611.1|43
1621915270000|2021-05-25 04:01:10|83106.2|83081.2|83109.5|83084.5|83111.9|83086.9|83106.2|83081.2|23
1621938440000|2021-05-25 10:27:20|82636.5|82611.5|82637.6|82612.6|82637.8|82612.8|82636.5|82611.5|26
1621915280000|2021-05-25 04:01:20|83121.2|83071.2|83131.6|83081.6|83133.1|83093.9|83109.5|83071.2|39
1621938450000|2021-05-25 10:27:30|82637.5|82612.5|82637.9|82612.9|82638.2|82613.2|82637.2|82612.2|26
1621938460000|2021-05-25 10:27:40|82638|82613|82640|82615|82640|82615|82637.5|82612.5|17
1621915290000|2021-05-25 04:01:30|83130.2|83080.2|83119.2|83094.2|83130.4|83094.6|83117.5|83080.2|22
1621938470000|2021-05-25 10:27:50|82639.7|82614.7|82639.3|82614.3|82640.4|82615.4|82639.3|82614.3|25
1621915300000|2021-05-25 04:01:40|83119.1|83094.1|83118.6|83093.6|83119.1|83094.1|83118.1|83093.1|13
1621938480000|2021-05-25 10:28:00|82639.9|82614.9|82640.4|82615.4|82642.4|82617.4|82639.8|82614.8|33
1621915310000|2021-05-25 04:01:50|83118.7|83093.7|83116.7|83091.7|83118.9|83093.9|83115.7|83090.7|21
1621938490000|2021-05-25 10:28:10|82640.1|82615.1|82645.5|82620.5|82646.2|82621.2|82640|82615|46
1621938500000|2021-05-25 10:28:20|82645.3|82620.3|82648.6|82623.6|82650|82625|82644.6|82619.6|52
1621915320000|2021-05-25 04:02:00|83116.8|83091.8|83121|83096|83121.3|83096.3|83116.4|83091.4|20
1621938510000|2021-05-25 10:28:30|82648.4|82623.4|82649.5|82624.5|82650.1|82625.1|82647.1|82622.1|29
1621938520000|2021-05-25 10:28:40|82649.8|82624.8|82648.7|82623.7|82649.8|82624.8|82647.1|82622.1|31
1621915330000|2021-05-25 04:02:10|83122.2|83097.2|83119.9|83094.9|83123|83098|83119.5|83094.5|34
1621938530000|2021-05-25 10:28:50|82648.8|82623.8|82648.9|82623.9|82651.6|82626.6|82648.8|82623.8|33
1621915340000|2021-05-25 04:02:20|83120.6|83095.6|83120.2|83095.2|83121|83096|83119.3|83094.3|32
1621938540000|2021-05-25 10:29:00|82648.5|82623.5|82652|82627|82652.6|82627.6|82646.4|82621.4|42
1621915350000|2021-05-25 04:02:30|83120.1|83095.1|83119.8|83094.8|83121|83096|83119.8|83094.8|11
1621938550000|2021-05-25 10:29:10|82652.7|82627.7|82653.3|82628.3|82653.3|82628.3|82651.1|82626.1|36
1621938560000|2021-05-25 10:29:20|82653.5|82628.5|82654.2|82629.2|82654.5|82629.5|82653.5|82628.5|23
1621915360000|2021-05-25 04:02:40|83119.9|83094.9|83117.4|83092.4|83135.6|83096.5|83115.3|83083.4|25
1621938570000|2021-05-25 10:29:30|82654.5|82629.5|82656.5|82631.5|82656.5|82631.5|82654.2|82629.2|35
1621915370000|2021-05-25 04:02:50|83116.2|83091.2|83117.8|83092.8|83118|83093|83116.1|83091.1|21
1621938580000|2021-05-25 10:29:40|82656.7|82631.7|82656.8|82631.8|82657.5|82632.5|82655.2|82630.2|33
1621938590000|2021-05-25 10:29:50|82657.2|82632.2|82652.8|82627.8|82657.7|82632.7|82652.2|82627.2|46
1621915380000|2021-05-25 04:03:00|83117.9|83092.9|83121|83096|83121|83096|83117.5|83092.5|24
1621938600000|2021-05-25 10:30:00|82652.5|82627.5|82655|82630|82655.3|82630.3|82651.2|82626.2|48
1621915390000|2021-05-25 04:03:10|83120|83095|83120.2|83095.2|83121.2|83096.2|83117.7|83092.7|11
1621938610000|2021-05-25 10:30:10|82654.6|82629.6|82656.7|82631.7|82657|82632|82654.1|82629.1|31
1621938620000|2021-05-25 10:30:20|82656.9|82631.9|82655.6|82630.6|82656.9|82631.9|82654.2|82629.2|29
1621915400000|2021-05-25 04:03:20|83121.5|83096.5|83118.4|83093.4|83132.5|83096.5|83116.2|83082.5|27
1621938630000|2021-05-25 10:30:30|82655.4|82630.4|82662|82637|82662.2|82637.2|82655.2|82630.2|40
1621915410000|2021-05-25 04:03:30|83117.5|83092.5|83115.5|83090.5|83131.1|83093.6|83115.5|83080.3|22
1621938640000|2021-05-25 10:30:40|82660.7|82635.7|82658.9|82633.9|82660.7|82635.7|82658.7|82633.7|35
1621938650000|2021-05-25 10:30:50|82659.1|82634.1|82659.8|82634.8|82661.4|82636.4|82658.8|82633.8|37
1621915420000|2021-05-25 04:03:40|83119.4|83094.4|83121.2|83096.2|83136|83098.2|83117.9|83085.6|32
1621938660000|2021-05-25 10:31:00|82659.7|82634.7|82653.7|82628.7|82659.9|82634.9|82653.7|82628.7|27
1621915430000|2021-05-25 04:03:50|83121.3|83096.3|83134|83084|83134.1|83096.8|83121.1|83084|15
1621938670000|2021-05-25 10:31:10|82653.2|82628.2|82657.2|82632.2|82659.2|82634.2|82652.8|82627.8|42
1621938680000|2021-05-25 10:31:20|82658.8|82633.8|82659.4|82634.4|82660.4|82635.4|82657.2|82632.2|32
1621915440000|2021-05-25 04:04:00|83134.7|83084.7|83121.6|83096.6|83134.7|83096.6|83120.4|83084.5|8
1621938690000|2021-05-25 10:31:30|82659.6|82634.6|82659.8|82634.8|82660.8|82635.8|82659.3|82634.3|39
1621915450000|2021-05-25 04:04:10|83134.3|83084.3|83119.1|83094.1|83134.3|83094.4|83119.1|83081.4|10
1621938700000|2021-05-25 10:31:40|82660.1|82635.1|82667.3|82642.3|82667.9|82642.9|82659.8|82634.8|53
1621915460000|2021-05-25 04:04:20|83119.4|83094.4|83119.4|83094.4|83120.4|83095.4|83117.8|83092.8|16
1621938710000|2021-05-25 10:31:50|82667.6|82642.6|82670.7|82645.7|82671|82646|82667.5|82642.5|43
1621915470000|2021-05-25 04:04:30|83119.6|83094.6|83120.9|83095.9|83120.9|83095.9|83119.2|83094.2|9
1621938720000|2021-05-25 10:32:00|82670.9|82645.9|82670.3|82645.3|82671.9|82646.9|82666.2|82641.2|51
1621915480000|2021-05-25 04:04:40|83119.7|83094.7|83132.5|83082.5|83132.5|83096.1|83119.2|83082.5|14
1621938730000|2021-05-25 10:32:10|82670.2|82645.2|82676.6|82651.6|82680.5|82655.5|82670.2|82645.2|45
1621938740000|2021-05-25 10:32:20|82676.3|82651.3|82679.7|82654.7|82680.5|82655.5|82671.4|82646.4|52
1621915490000|2021-05-25 04:04:50|83132.3|83082.3|83120.6|83095.6|83133.9|83095.7|83120.6|83082.3|11
1621938750000|2021-05-25 10:32:30|82680|82655|82675.3|82650.3|82680.9|82655.9|82674.4|82649.4|47
1621915500000|2021-05-25 04:05:00|83120.1|83095.1|83121.5|83096.5|83122.1|83097.1|83120|83095|24
1621938760000|2021-05-25 10:32:40|82675.4|82650.4|82680.1|82655.1|82681.6|82656.6|82674.9|82649.9|49
1621938770000|2021-05-25 10:32:50|82680.4|82655.4|82681.9|82656.9|82682|82657|82677.3|82652.3|35
1621915510000|2021-05-25 04:05:10|83121|83096|83133.8|83083.8|83134|83096|83121|83082.6|22
1621938780000|2021-05-25 10:33:00|82682.1|82657.1|82683.7|82658.7|82685.3|82660.3|82679.3|82654.3|37
1621915520000|2021-05-25 04:05:20|83134|83084|83120.5|83095.5|83134|83095.8|83120.1|83083.5|19
1621938790000|2021-05-25 10:33:10|82684.5|82659.5|82684.2|82659.2|82684.8|82659.8|82682.4|82657.4|41
1621915530000|2021-05-25 04:05:30|83120.8|83095.8|83121.2|83096.2|83138.2|83096.9|83120.8|83087.8|11
1621938800000|2021-05-25 10:33:20|82683.9|82658.9|82682.9|82657.9|82684.2|82659.2|82682.4|82657.4|27
1621915540000|2021-05-25 04:05:40|83133.8|83083.8|83134.2|83084.2|83134.4|83084.4|83133.3|83083.3|17
1621938810000|2021-05-25 10:33:30|82683|82658|82684.1|82659.1|82684.3|82659.3|82682.6|82657.6|27
1621938820000|2021-05-25 10:33:40|82684|82659|82682.1|82657.1|82684.2|82659.2|82680.6|82655.6|35
1621915550000|2021-05-25 04:05:50|83134.1|83084.1|83128.9|83078.9|83134.5|83084.5|83128.9|83078.9|28
1621938830000|2021-05-25 10:33:50|82682.6|82657.6|82680.6|82655.6|82683.2|82658.2|82674.2|82649.2|56
1621915560000|2021-05-25 04:06:00|83128.8|83078.8|83114.9|83089.9|83128.9|83092.3|83114.9|83078.8|31
1621938840000|2021-05-25 10:34:00|82680.5|82655.5|82680.9|82655.9|82681.2|82656.2|82678.8|82653.8|41
1621915570000|2021-05-25 04:06:10|83115.4|83090.4|83113.1|83088.1|83117|83092|83112.6|83087.6|16
1621938850000|2021-05-25 10:34:10|82681.4|82656.4|82681.5|82656.5|82684.6|82659.6|82679.4|82654.4|57
1621915580000|2021-05-25 04:06:20|83113|83088|83124.7|83074.7|83126.5|83088|83113|83073.5|34
1621938860000|2021-05-25 10:34:20|82680.5|82655.5|82686.5|82661.5|82688.3|82663.3|82679.9|82654.9|41
1621938870000|2021-05-25 10:34:30|82686.7|82661.7|82684.8|82659.8|82686.7|82661.7|82681.2|82656.2|43
1621915590000|2021-05-25 04:06:30|83124.6|83074.6|83125.5|83075.5|83126.4|83076.4|83124.6|83074.6|23
1621938880000|2021-05-25 10:34:40|82683.9|82658.9|82691|82666|82694.1|82669.1|82683.9|82658.9|42
1621915600000|2021-05-25 04:06:40|83124.8|83074.8|83126|83076|83128.6|83078.6|83124.5|83074.5|25
1621938890000|2021-05-25 10:34:50|82690.7|82665.7|82686.8|82661.8|82693|82668|82685.8|82660.8|53
1621915610000|2021-05-25 04:06:50|83125.3|83075.3|83122.8|83072.8|83125.9|83087.4|83110.4|83072.5|10
1621938900000|2021-05-25 10:35:00|82686.4|82661.4|82681.9|82656.9|82686.8|82661.8|82681.1|82656.1|45
1621938910000|2021-05-25 10:35:10|82682.6|82657.6|82683.9|82658.9|82684.8|82659.8|82680.7|82655.7|31
1621915620000|2021-05-25 04:07:00|83123.3|83073.3|83110.3|83085.3|83124.3|83086.3|83110.3|83073.3|13
1621938920000|2021-05-25 10:35:20|82683.3|82658.3|82685.4|82660.4|82685.9|82660.9|82677.8|82652.8|45
1621915630000|2021-05-25 04:07:10|83122.7|83072.7|83126|83076|83127.8|83077.8|83122.7|83072.7|25
1621938930000|2021-05-25 10:35:30|82684.8|82659.8|82683.1|82658.1|82686.6|82661.6|82681.6|82656.6|49
1621915640000|2021-05-25 04:07:20|83113.6|83088.6|83116.1|83091.1|83130.6|83093.2|83113.3|83079.4|26
1621938940000|2021-05-25 10:35:40|82683|82658|82682.3|82657.3|82684.9|82659.9|82679.1|82654.1|49
1621915650000|2021-05-25 04:07:30|83128.9|83078.9|83128.2|83078.2|83129.5|83079.5|83127.3|83077.3|9
1621938950000|2021-05-25 10:35:50|82682|82657|82688.2|82663.2|82688.9|82663.9|82682|82657|44
1621915660000|2021-05-25 04:07:40|83127.2|83077.2|83128.6|83078.6|83128.9|83078.9|83127.1|83077.1|21
1621938960000|2021-05-25 10:36:00|82687.9|82662.9|82686.8|82661.8|82691.6|82666.6|82684.5|82659.5|49
1621915670000|2021-05-25 04:07:50|83128.5|83078.5|83124.7|83074.7|83130|83080|83124.6|83074.6|35
1621938970000|2021-05-25 10:36:10|82686.2|82661.2|82687.5|82662.5|82687.6|82662.6|82684.1|82659.1|26
1621915680000|2021-05-25 04:08:00|83126.2|83076.2|83121.2|83071.2|83126.6|83085.7|83108.3|83070.8|40
1621938980000|2021-05-25 10:36:20|82687.4|82662.4|82688.3|82663.3|82690.2|82665.2|82684.4|82659.4|42
1621938990000|2021-05-25 10:36:30|82688.9|82663.9|82688.9|82663.9|82690|82665|82686.7|82661.7|26
1621915690000|2021-05-25 04:08:10|83121.6|83071.6|83119.8|83069.8|83122.2|83072.2|83119.8|83069.8|28
1621939000000|2021-05-25 10:36:40|82689.3|82664.3|82694.3|82669.3|82695.2|82670.2|82688.9|82663.9|31
1621915700000|2021-05-25 04:08:20|83120|83070|83117.2|83067.2|83120.4|83070.4|83117.2|83067.2|25
1621939010000|2021-05-25 10:36:50|82694.6|82669.6|82697.3|82672.3|82707.3|82682.3|82693.6|82668.6|51
1621939020000|2021-05-25 10:37:00|82697.6|82672.6|82695.8|82670.8|82698.1|82673.1|82693.4|82668.4|48
1621915710000|2021-05-25 04:08:30|83117.6|83067.6|83117.1|83067.1|83118.5|83068.5|83116.3|83066.3|24
1621939030000|2021-05-25 10:37:10|82695.9|82670.9|82691.8|82666.8|82695.9|82670.9|82690.4|82665.4|36
1621915720000|2021-05-25 04:08:40|83117.2|83067.2|83118|83068|83118.5|83068.5|83115.6|83065.6|33
1621939040000|2021-05-25 10:37:20|82692.1|82667.1|82691.4|82666.4|82692.7|82667.7|82690.3|82665.3|38
1621915730000|2021-05-25 04:08:50|83118.1|83068.1|83118.3|83068.3|83118.5|83068.5|83118.1|83068.1|8
1621939050000|2021-05-25 10:37:30|82691.3|82666.3|82692.3|82667.3|82694|82669|82690.2|82665.2|41
1621915740000|2021-05-25 04:09:00|83118.8|83068.8|83117.6|83067.6|83118.8|83068.8|83116.6|83066.6|26
1621939060000|2021-05-25 10:37:40|82692.2|82667.2|82690.2|82665.2|82693|82668|82690.1|82665.1|29
1621915750000|2021-05-25 04:09:10|83117.9|83067.9|83118.9|83068.9|83119.2|83069.2|83117|83067|34
1621939070000|2021-05-25 10:37:50|82690.5|82665.5|82692.1|82667.1|82692.2|82667.2|82690.1|82665.1|27
1621939080000|2021-05-25 10:38:00|82692.7|82667.7|82690.1|82665.1|82692.7|82667.7|82685.3|82660.3|48
1621915760000|2021-05-25 04:09:20|83118.8|83068.8|83114.2|83064.2|83119.3|83079.2|83101.6|83064.2|43
1621939090000|2021-05-25 10:38:10|82689.9|82664.9|82679.2|82654.2|82690.1|82665.1|82677.3|82652.3|48
1621915770000|2021-05-25 04:09:30|83114.5|83064.5|83111.2|83061.2|83115.6|83073.8|83097.4|83059.8|45
1621939100000|2021-05-25 10:38:20|82679.5|82654.5|82678.5|82653.5|82679.6|82654.6|82678|82653|40
1621915780000|2021-05-25 04:09:40|83110.8|83060.8|83112.7|83062.7|83114.3|83064.3|83110.7|83060.7|17
1621939110000|2021-05-25 10:38:30|82679|82654|82675.5|82650.5|82680.2|82655.2|82674.7|82649.7|35
1621915790000|2021-05-25 04:09:50|83113.1|83063.1|83112.6|83062.6|83113.1|83063.1|83111.3|83061.3|20
1621939120000|2021-05-25 10:38:40|82675.7|82650.7|82676.6|82651.6|82677.3|82652.3|82675.6|82650.6|28
1621939130000|2021-05-25 10:38:50|82676.5|82651.5|82676|82651|82677.2|82652.2|82675.9|82650.9|17
1621915800000|2021-05-25 04:10:00|83112.7|83062.7|83115.9|83065.9|83117.7|83080|83102.3|83062.5|34
1621939140000|2021-05-25 10:39:00|82676.7|82651.7|82678.6|82653.6|82686.3|82661.3|82676.1|82651.1|44
1621915810000|2021-05-25 04:10:10|83115.4|83065.4|83101.9|83076.9|83115.4|83077.3|83100.7|83063|21
1621939150000|2021-05-25 10:39:10|82678|82653|82678|82653|82679.8|82654.8|82674.8|82649.8|40
1621939160000|2021-05-25 10:39:20|82678.3|82653.3|82682.5|82657.5|82684.8|82659.8|82678.1|82653.1|36
1621915820000|2021-05-25 04:10:20|83101.8|83076.8|83106.2|83081.2|83118.9|83081.8|83101.2|83063.9|24
1621939170000|2021-05-25 10:39:30|82682.2|82657.2|82688.3|82663.3|82689|82664|82681.6|82656.6|29
1621915830000|2021-05-25 04:10:30|83105.4|83080.4|83105.3|83080.3|83119|83080.7|83104.9|83067.7|25
1621939180000|2021-05-25 10:39:40|82686.6|82661.6|82682.5|82657.5|82687.8|82662.8|82681.3|82656.3|38
1621915840000|2021-05-25 04:10:40|83105|83080|83120.5|83070.5|83121|83082.3|83105|83068.4|27
1621939190000|2021-05-25 10:39:50|82682|82657|82687.9|82662.9|82688.7|82663.7|82681.3|82656.3|41
1621915850000|2021-05-25 04:10:50|83119.7|83069.7|83117.2|83067.2|83119.9|83069.9|83117|83067|30
1621939200000|2021-05-25 10:40:00|82688.5|82663.5|82685.1|82660.1|82688.5|82663.5|82684.1|82659.1|47
1621939210000|2021-05-25 10:40:10|82685.7|82660.7|82685.5|82660.5|82686.9|82661.9|82684.3|82659.3|31
1621915860000|2021-05-25 04:11:00|83118.8|83068.8|83118.2|83068.2|83119.5|83069.5|83117.8|83067.8|26
1621939220000|2021-05-25 10:40:20|82685.4|82660.4|82685.7|82660.7|82685.8|82660.8|82683.7|82658.7|27
1621915870000|2021-05-25 04:11:10|83118.3|83068.3|83119.2|83069.2|83119.7|83069.7|83118.2|83068.2|30
1621939230000|2021-05-25 10:40:30|82685.5|82660.5|82687|82662|82689.3|82664.3|82683.8|82658.8|35
1621915880000|2021-05-25 04:11:20|83119.1|83069.1|83106.8|83081.8|83120.6|83082.8|83106.7|83069.1|25
1621939240000|2021-05-25 10:40:40|82687.7|82662.7|82688.3|82663.3|82688.7|82663.7|82687.2|82662.2|28
1621939250000|2021-05-25 10:40:50|82687.9|82662.9|82687.5|82662.5|82688.2|82663.2|82687|82662|27
1621915890000|2021-05-25 04:11:30|83107.4|83082.4|83106.1|83081.1|83107.9|83082.9|83106.1|83081.1|18
1621939260000|2021-05-25 10:41:00|82687.8|82662.8|82687.2|82662.2|82689|82664|82685.5|82660.5|40
1621915900000|2021-05-25 04:11:40|83105.3|83080.3|83117.6|83067.6|83118.7|83080.3|83105.2|83066.7|23
1621939270000|2021-05-25 10:41:10|82687|82662|82690.4|82665.4|82690.5|82665.5|82686.1|82661.1|38
1621915910000|2021-05-25 04:11:50|83118.9|83068.9|83118.5|83068.5|83119.3|83069.3|83118|83068|27
1621939280000|2021-05-25 10:41:20|82690.2|82665.2|82686.9|82661.9|82690.3|82665.3|82685.2|82660.2|49
1621915920000|2021-05-25 04:12:00|83117.9|83067.9|83105.4|83080.4|83119.2|83081.4|83103.5|83066.2|36
1621939290000|2021-05-25 10:41:30|82685.9|82660.9|82690.2|82665.2|82690.9|82665.9|82685.2|82660.2|46
1621915930000|2021-05-25 04:12:10|83105.3|83080.3|83113.3|83063.3|83117.1|83080.3|83105.3|83062.2|51
1621939300000|2021-05-25 10:41:40|82690|82665|82689.7|82664.7|82690.6|82665.6|82686.3|82661.3|27
1621939310000|2021-05-25 10:41:50|82689.3|82664.3|82684.4|82659.4|82689.3|82664.3|82684|82659|37
1621939320000|2021-05-25 10:42:00|82684.2|82659.2|82687.8|82662.8|82687.8|82662.8|82682.8|82657.8|39
1621915940000|2021-05-25 04:12:20|83113.5|83063.5|83112.7|83062.7|83114|83075.8|83098.9|83061.4|34
1621939330000|2021-05-25 10:42:10|82689.7|82664.7|82688.2|82663.2|82689.8|82664.8|82687.3|82662.3|34
1621915950000|2021-05-25 04:12:30|83113.3|83063.3|83114.1|83064.1|83114.1|83064.1|83112|83062|25
1621939340000|2021-05-25 10:42:20|82687.7|82662.7|82686.5|82661.5|82688.2|82663.2|82686.5|82661.5|35
1621939350000|2021-05-25 10:42:30|82686.6|82661.6|82682.4|82657.4|82687.4|82662.4|82681.5|82656.5|48
1621915960000|2021-05-25 04:12:40|83114.5|83064.5|83112.6|83062.6|83114.5|83064.5|83112.6|83062.6|11
1621939360000|2021-05-25 10:42:40|82682.1|82657.1|82677.8|82652.8|82683.3|82658.3|82677.8|82652.8|56
1621915970000|2021-05-25 04:12:50|83113.1|83063.1|83113.4|83063.4|83114.3|83064.3|83111.9|83061.9|19
1621939370000|2021-05-25 10:42:50|82678.5|82653.5|82682.6|82657.6|82683.1|82658.1|82677.4|82652.4|46
1621915980000|2021-05-25 04:13:00|83115.2|83065.2|83113.1|83063.1|83115.2|83078.3|83102.1|83062.8|13
1621939380000|2021-05-25 10:43:00|82683.5|82658.5|82685.1|82660.1|82685.1|82660.1|82682|82657|30
1621915990000|2021-05-25 04:13:10|83115.2|83065.2|83098.1|83073.1|83115.2|83076|83097.9|83064.8|23
1621939390000|2021-05-25 10:43:10|82685|82660|82683.8|82658.8|82685.2|82660.2|82683.4|82658.4|30
1621939400000|2021-05-25 10:43:20|82683.9|82658.9|82681.8|82656.8|82684.3|82659.3|82679.2|82654.2|38
1621916000000|2021-05-25 04:13:20|83098.3|83073.3|83113.4|83063.4|83113.6|83075.9|83098.1|83063.4|19
1621939410000|2021-05-25 10:43:30|82681.7|82656.7|82682.2|82657.2|82684.1|82659.1|82681.6|82656.6|22
1621916010000|2021-05-25 04:13:30|83112.2|83062.2|83113.9|83063.9|83115|83065|83111.8|83061.8|28
1621939420000|2021-05-25 10:43:40|82682.1|82657.1|82683.4|82658.4|82683.7|82658.7|82682.1|82657.1|21
1621916020000|2021-05-25 04:13:40|83114.6|83064.6|83114.3|83064.3|83115|83065|83113.3|83063.3|22
1621939430000|2021-05-25 10:43:50|82683.3|82658.3|82680.1|82655.1|82683.3|82658.3|82679.3|82654.3|26
1621939440000|2021-05-25 10:44:00|82680|82655|82680.3|82655.3|82680.9|82655.9|82679.7|82654.7|26
1621916030000|2021-05-25 04:13:50|83114.6|83064.6|83112.5|83062.5|83114.8|83064.8|83112|83062|20
1621939450000|2021-05-25 10:44:10|82680.2|82655.2|82674|82649|82680.2|82655.2|82673.7|82648.7|38
1621916040000|2021-05-25 04:14:00|83112.1|83062.1|83101.1|83076.1|83112.2|83076.1|83099|83062.1|24
1621939460000|2021-05-25 10:44:20|82675.1|82650.1|82670.8|82645.8|82675.1|82650.1|82670.7|82645.7|39
1621916050000|2021-05-25 04:14:10|83113.7|83063.7|83128|83078|83130.5|83080.5|83112.9|83062.9|33
1621939470000|2021-05-25 10:44:30|82671.1|82646.1|82669.4|82644.4|82671.2|82646.2|82668.7|82643.7|34
1621916060000|2021-05-25 04:14:20|83128.5|83078.5|83130.7|83080.7|83132.5|83082.5|83128.5|83078.5|24
1621939480000|2021-05-25 10:44:40|82670|82645|82666.6|82641.6|82671|82646|82665.2|82640.2|51
1621939490000|2021-05-25 10:44:50|82666.2|82641.2|82659.1|82634.1|82667|82642|82657.8|82632.8|47
1621916070000|2021-05-25 04:14:30|83131|83081|83133.3|83083.3|83133.7|83083.7|83131|83081|20
1621939500000|2021-05-25 10:45:00|82659.6|82634.6|82664.2|82639.2|82665.7|82640.7|82659.6|82634.6|41
1621916080000|2021-05-25 04:14:40|83133.4|83083.4|83133.7|83083.7|83135.1|83085.1|83129.7|83079.7|19
1621939510000|2021-05-25 10:45:10|82663|82638|82650.1|82625.1|82665.2|82640.2|82650.1|82625.1|54
1621916090000|2021-05-25 04:14:50|83133.6|83083.6|83130.8|83080.8|83133.6|83083.6|83130|83080|20
1621939520000|2021-05-25 10:45:20|82648.5|82623.5|82647.9|82622.9|82649.7|82624.7|82646.5|82621.5|41
1621916100000|2021-05-25 04:15:00|83130.6|83080.6|83133.5|83083.5|83134|83084|83127.6|83077.6|30
1621939530000|2021-05-25 10:45:30|82647.6|82622.6|82648.4|82623.4|82648.4|82623.4|82647.4|82622.4|18
1621939540000|2021-05-25 10:45:40|82648.6|82623.6|82644.9|82619.9|82651.7|82626.7|82644.9|82619.9|45
1621916110000|2021-05-25 04:15:10|83129.5|83079.5|83132.5|83082.5|83133.5|83083.5|83129.5|83079.5|26
1621939550000|2021-05-25 10:45:50|82645.1|82620.1|82643.7|82618.7|82645.1|82620.1|82643.5|82618.5|31
1621916120000|2021-05-25 04:15:20|83132.6|83082.6|83130.6|83080.6|83132.8|83082.8|83129.4|83079.4|15
1621939560000|2021-05-25 10:46:00|82644|82619|82644.9|82619.9|82645.3|82620.3|82644|82619|27
1621916130000|2021-05-25 04:15:30|83130.8|83080.8|83130.2|83080.2|83132.2|83082.2|83128.9|83078.9|35
1621939570000|2021-05-25 10:46:10|82644.6|82619.6|82645.6|82620.6|82645.7|82620.7|82644.5|82619.5|18
1621916140000|2021-05-25 04:15:40|83129.4|83079.4|83130.6|83080.6|83134.4|83084.4|83129.4|83079.4|30
1621939580000|2021-05-25 10:46:20|82645.7|82620.7|82646.3|82621.3|82646.7|82621.7|82645.6|82620.6|23
1621916150000|2021-05-25 04:15:50|83130.8|83080.8|83132.3|83082.3|83132.8|83082.8|83129.9|83079.9|22
1621939590000|2021-05-25 10:46:30|82646|82621|82644.7|82619.7|82649.3|82624.3|82644.7|82619.7|28
1621939600000|2021-05-25 10:46:40|82645.1|82620.1|82655.8|82630.8|82656.3|82631.3|82645.1|82620.1|43
1621916160000|2021-05-25 04:16:00|83132.2|83082.2|83130.7|83080.7|83132.2|83082.2|83126.9|83076.9|30
1621939610000|2021-05-25 10:46:50|82655.3|82630.3|82651.7|82626.7|82656.3|82631.3|82651.2|82626.2|45
1621916170000|2021-05-25 04:16:10|83126.3|83076.3|83120.8|83070.8|83126.3|83076.3|83117.2|83067.2|43
1621939620000|2021-05-25 10:47:00|82651.8|82626.8|82652|82627|82652.4|82627.4|82651.5|82626.5|34
1621939630000|2021-05-25 10:47:10|82651.9|82626.9|82652.1|82627.1|82653|82628|82649.3|82624.3|38
1621916180000|2021-05-25 04:16:20|83121.2|83071.2|83122.8|83072.8|83124.5|83074.5|83121.2|83071.2|42
1621939640000|2021-05-25 10:47:20|82653.4|82628.4|82651.7|82626.7|82655.1|82630.1|82650.6|82625.6|36
1621916190000|2021-05-25 04:16:30|83122.5|83072.5|83123.1|83073.1|83125.1|83075.1|83120.5|83070.5|48
1621939650000|2021-05-25 10:47:30|82651.5|82626.5|82649.6|82624.6|82652.9|82627.9|82649.3|82624.3|40
1621916200000|2021-05-25 04:16:40|83123|83073|83122.6|83072.6|83124.4|83074.4|83120.8|83070.8|41
1621939660000|2021-05-25 10:47:40|82650.2|82625.2|82636.5|82611.5|82650.2|82625.2|82635.5|82610.5|32
1621939670000|2021-05-25 10:47:50|82636.7|82611.7|82637|82612|82637.2|82612.2|82634.8|82609.8|28
1621916210000|2021-05-25 04:16:50|83121.7|83071.7|83119.2|83069.2|83123.5|83073.5|83118.8|83068.8|39
1621939680000|2021-05-25 10:48:00|82636.9|82611.9|82648.5|82623.5|82648.5|82623.5|82635.3|82610.3|26
1621916220000|2021-05-25 04:17:00|83119.3|83069.3|83115.4|83065.4|83119.3|83069.3|83109.7|83059.7|47
1621939690000|2021-05-25 10:48:10|82648|82623|82651.7|82626.7|82652.1|82627.1|82648|82623|45
1621916230000|2021-05-25 04:17:10|83117.5|83067.5|83118.8|83068.8|83119.6|83069.6|83114|83064|39
1621939700000|2021-05-25 10:48:20|82651.9|82626.9|82638.8|82613.8|82651.9|82626.9|82638.6|82613.6|45
1621916240000|2021-05-25 04:17:20|83119.1|83069.1|83119.7|83069.7|83121|83071|83118.9|83068.9|38
1621939710000|2021-05-25 10:48:30|82638.6|82613.6|82638.2|82613.2|82638.9|82613.9|82634.4|82609.4|48
1621939720000|2021-05-25 10:48:40|82638.1|82613.1|82637.1|82612.1|82638.3|82613.3|82636.4|82611.4|37
1621916250000|2021-05-25 04:17:30|83119.5|83069.5|83118.6|83068.6|83119.5|83069.5|83112.1|83062.1|41
1621939730000|2021-05-25 10:48:50|82636.6|82611.6|82641.5|82616.5|82642|82617|82636.1|82611.1|38
1621916260000|2021-05-25 04:17:40|83118.4|83068.4|83120.8|83070.8|83122.4|83072.4|83115.5|83065.5|34
1621939740000|2021-05-25 10:49:00|82641.7|82616.7|82644.8|82619.8|82647.7|82622.7|82641.7|82616.7|42
1621916270000|2021-05-25 04:17:50|83120.7|83070.7|83121.6|83071.6|83123.4|83073.4|83119.2|83069.2|55
1621939750000|2021-05-25 10:49:10|82644.3|82619.3|82644.3|82619.3|82646.3|82621.3|82643.7|82618.7|42
1621916280000|2021-05-25 04:18:00|83121.5|83071.5|83122.3|83072.3|83123.2|83073.2|83118.7|83068.7|34
1621916290000|2021-05-25 04:18:10|83122.8|83072.8|83122|83072|83124.8|83074.8|83120.9|83070.9|34
1621939760000|2021-05-25 10:49:20|82643.9|82618.9|82646.4|82621.4|82646.8|82621.8|82643.3|82618.3|49
1621916300000|2021-05-25 04:18:20|83121.8|83071.8|83122.6|83072.6|83124.5|83074.5|83119.8|83069.8|32
1621939770000|2021-05-25 10:49:30|82646|82621|82648.1|82623.1|82650|82625|82645.7|82620.7|32
1621916310000|2021-05-25 04:18:30|83122.2|83072.2|83122.7|83072.7|83125.4|83075.4|83122.2|83072.2|30
1621939780000|2021-05-25 10:49:40|82648.6|82623.6|82648.2|82623.2|82649.5|82624.5|82646.2|82621.2|36
1621916320000|2021-05-25 04:18:40|83122.6|83072.6|83124.7|83074.7|83126|83076|83121.4|83071.4|37
1621939790000|2021-05-25 10:49:50|82647.5|82622.5|82654.2|82629.2|82654.5|82629.5|82647.5|82622.5|49
1621916330000|2021-05-25 04:18:50|83125|83075|83123.8|83073.8|83126.9|83076.9|83122.5|83072.5|55
1621939800000|2021-05-25 10:50:00|82654.7|82629.7|82648.3|82623.3|82654.7|82629.7|82647.9|82622.9|33
1621916340000|2021-05-25 04:19:00|83124.1|83074.1|83124|83074|83125.6|83075.6|83121.1|83071.1|25
1621939810000|2021-05-25 10:50:10|82647.9|82622.9|82649.6|82624.6|82654.1|82629.1|82644.2|82619.2|54
1621916350000|2021-05-25 04:19:10|83124.1|83074.1|83126.1|83076.1|83130.1|83080.1|83124.1|83074.1|44
1621939820000|2021-05-25 10:50:20|82649.5|82624.5|82655|82630|82656.2|82631.2|82648.9|82623.9|48
1621916360000|2021-05-25 04:19:20|83125.6|83075.6|83122.4|83072.4|83127.7|83077.7|83121.8|83071.8|60
1621939830000|2021-05-25 10:50:30|82655.3|82630.3|82651.5|82626.5|82656.2|82631.2|82651|82626|45
1621916370000|2021-05-25 04:19:30|83122.5|83072.5|83124.5|83074.5|83125.6|83075.6|83121.7|83071.7|33
1621939840000|2021-05-25 10:50:40|82651.8|82626.8|82649.1|82624.1|82659.1|82634.1|82647.8|82622.8|51
1621939850000|2021-05-25 10:50:50|82648.2|82623.2|82658.6|82633.6|82658.6|82633.6|82647.1|82622.1|40
1621916380000|2021-05-25 04:19:40|83124.4|83074.4|83123.4|83073.4|83126.2|83076.2|83123.3|83073.3|22
1621939860000|2021-05-25 10:51:00|82658.3|82633.3|82669.1|82644.1|82671|82646|82658.3|82633.3|43
1621916390000|2021-05-25 04:19:50|83124.1|83074.1|83115.6|83065.6|83124.5|83083.6|83108.6|83064|30
1621939870000|2021-05-25 10:51:10|82669.4|82644.4|82670.8|82645.8|82671.9|82646.9|82668|82643|38
1621916400000|2021-05-25 04:20:00|83115.8|83065.8|83114.6|83064.6|83116|83066|83114.2|83064.2|17
1621939880000|2021-05-25 10:51:20|82670.4|82645.4|82669.7|82644.7|82671.3|82646.3|82669.3|82644.3|33
1621939890000|2021-05-25 10:51:30|82669.4|82644.4|82674.7|82649.7|82675.6|82650.6|82669.4|82644.4|27
1621916410000|2021-05-25 04:20:10|83114.8|83064.8|83113.7|83063.7|83114.9|83064.9|83113.3|83063.3|19
1621939900000|2021-05-25 10:51:40|82673.3|82648.3|82678.5|82653.5|82679|82654|82672.5|82647.5|30
1621916420000|2021-05-25 04:20:20|83113.6|83063.6|83115.4|83065.4|83115.5|83065.5|83113.6|83063.6|14
1621939910000|2021-05-25 10:51:50|82678.9|82653.9|82679.5|82654.5|82681|82656|82677.3|82652.3|33
1621916430000|2021-05-25 04:20:30|83115.5|83065.5|83119.8|83069.8|83119.8|83069.8|83115.5|83065.5|16
1621939920000|2021-05-25 10:52:00|82679|82654|82672.2|82647.2|82681.2|82656.2|82672.2|82647.2|40
1621916440000|2021-05-25 04:20:40|83119.7|83069.7|83121.7|83071.7|83121.7|83071.7|83117|83067|47
1621939930000|2021-05-25 10:52:10|82672.5|82647.5|82676.4|82651.4|82677.3|82652.3|82672.5|82647.5|47
1621939940000|2021-05-25 10:52:20|82675.9|82650.9|82676.8|82651.8|82677|82652|82675.7|82650.7|30
1621916450000|2021-05-25 04:20:50|83121.8|83071.8|83121.2|83071.2|83123.6|83073.6|83120|83070|62
1621939950000|2021-05-25 10:52:30|82675.4|82650.4|82673.6|82648.6|82677.1|82652.1|82673.5|82648.5|30
1621916460000|2021-05-25 04:21:00|83121.1|83071.1|83121.1|83071.1|83122|83072|83119|83069|50
1621939960000|2021-05-25 10:52:40|82673.5|82648.5|82672|82647|82675.4|82650.4|82669.9|82644.9|27
1621916470000|2021-05-25 04:21:10|83121.2|83071.2|83122.7|83072.7|83123.3|83073.3|83121.1|83071.1|28
1621939970000|2021-05-25 10:52:50|82671.3|82646.3|82673.2|82648.2|82673.3|82648.3|82671.2|82646.2|27
1621939980000|2021-05-25 10:53:00|82672.9|82647.9|82674.4|82649.4|82674.4|82649.4|82672.8|82647.8|16
1621916480000|2021-05-25 04:21:20|83122.5|83072.5|83122.3|83072.3|83122.6|83072.6|83121.7|83071.7|21
1621939990000|2021-05-25 10:53:10|82674.3|82649.3|82674.4|82649.4|82674.8|82649.8|82670.7|82645.7|41
1621916490000|2021-05-25 04:21:30|83122.4|83072.4|83123.4|83073.4|83124.1|83074.1|83121.8|83071.8|31
1621940000000|2021-05-25 10:53:20|82674.2|82649.2|82673.7|82648.7|82674.7|82649.7|82663.1|82638.1|62
1621916500000|2021-05-25 04:21:40|83123|83073|83121.6|83071.6|83123|83073|83121.1|83071.1|32
1621940010000|2021-05-25 10:53:30|82674.5|82649.5|82670.4|82645.4|82674.5|82649.5|82669.7|82644.7|46
1621916510000|2021-05-25 04:21:50|83121.4|83071.4|83121.6|83071.6|83121.8|83071.8|83119.3|83069.3|27
1621940020000|2021-05-25 10:53:40|82673.4|82648.4|82672.9|82647.9|82678|82653|82671.7|82646.7|43
1621940030000|2021-05-25 10:53:50|82672.5|82647.5|82674.3|82649.3|82679.5|82654.5|82672.4|82647.4|42
1621916520000|2021-05-25 04:22:00|83121.2|83071.2|83119|83069|83121.5|83071.5|83115.2|83065.2|37
1621940040000|2021-05-25 10:54:00|82675.8|82650.8|82677.7|82652.7|82681.6|82656.6|82674.8|82649.8|32
1621916530000|2021-05-25 04:22:10|83119.6|83069.6|83116.5|83066.5|83120.1|83070.1|83112|83062|47
1621940050000|2021-05-25 10:54:10|82676.8|82651.8|82677.5|82652.5|82679.8|82654.8|82675.2|82650.2|34
1621940060000|2021-05-25 10:54:20|82677.7|82652.7|82677.8|82652.8|82679.1|82654.1|82675.1|82650.1|29
1621916540000|2021-05-25 04:22:20|83116.4|83066.4|83121.1|83071.1|83121.1|83071.1|83114.5|83064.5|46
1621940070000|2021-05-25 10:54:30|82677.1|82652.1|82675.3|82650.3|82681.8|82656.8|82673.7|82648.7|39
1621940080000|2021-05-25 10:54:40|82674.6|82649.6|82682.8|82657.8|82683.3|82658.3|82674.5|82649.5|43
1621916550000|2021-05-25 04:22:30|83120.9|83070.9|83121.8|83071.8|83122.8|83072.8|83120.9|83070.9|18
1621940090000|2021-05-25 10:54:50|82683|82658|82685.8|82660.8|82689.6|82664.6|82682.9|82657.9|44
1621916560000|2021-05-25 04:22:40|83121.7|83071.7|83121.2|83071.2|83121.7|83071.7|83120.6|83070.6|16
1621940100000|2021-05-25 10:55:00|82686.6|82661.6|82688.3|82663.3|82688.5|82663.5|82685.8|82660.8|37
1621940110000|2021-05-25 10:55:10|82688.1|82663.1|82688.5|82663.5|82690.6|82665.6|82687.4|82662.4|47
1621916570000|2021-05-25 04:22:50|83121.5|83071.5|83121.3|83071.3|83121.6|83071.6|83120.8|83070.8|21
1621940120000|2021-05-25 10:55:20|82689.2|82664.2|82688.3|82663.3|82689.7|82664.7|82688|82663|26
1621916580000|2021-05-25 04:23:00|83121.2|83071.2|83122|83072|83123.1|83073.1|83120.9|83070.9|23
1621940130000|2021-05-25 10:55:30|82687.7|82662.7|82699.8|82674.8|82699.8|82674.8|82687.3|82662.3|54
1621916590000|2021-05-25 04:23:10|83121.9|83071.9|83125|83075|83126.2|83076.2|83121|83071|29
1621940140000|2021-05-25 10:55:40|82699.6|82674.6|82698.4|82673.4|82701|82676|82697.2|82672.2|35
1621916600000|2021-05-25 04:23:20|83125.2|83075.2|83124.6|83074.6|83125.2|83075.2|83124.3|83074.3|24
1621940150000|2021-05-25 10:55:50|82698.3|82673.3|82698.9|82673.9|82700.5|82675.5|82692.7|82667.7|40
1621916610000|2021-05-25 04:23:30|83124.3|83074.3|83122.3|83072.3|83125.1|83075.1|83121.6|83071.6|44
1621940160000|2021-05-25 10:56:00|82698.2|82673.2|82696.3|82671.3|82699.1|82674.1|82693.2|82668.2|40
1621940170000|2021-05-25 10:56:10|82696.9|82671.9|82695.6|82670.6|82700.1|82675.1|82694.5|82669.5|27
1621916620000|2021-05-25 04:23:40|83121.8|83071.8|83121.8|83071.8|83123.8|83073.8|83120.3|83070.3|44
1621940180000|2021-05-25 10:56:20|82695.7|82670.7|82698.9|82673.9|82699.2|82674.2|82695.7|82670.7|28
1621916630000|2021-05-25 04:23:50|83122.2|83072.2|83123.9|83073.9|83123.9|83073.9|83121.5|83071.5|26
1621940190000|2021-05-25 10:56:30|82698.6|82673.6|82698.2|82673.2|82703.8|82678.8|82698.2|82673.2|43
1621916640000|2021-05-25 04:24:00|83124.1|83074.1|83126|83076|83126|83076|83123.4|83073.4|23
1621940200000|2021-05-25 10:56:40|82698.8|82673.8|82698.1|82673.1|82702.2|82677.2|82697.8|82672.8|37
1621940210000|2021-05-25 10:56:50|82697.7|82672.7|82699.4|82674.4|82705.1|82680.1|82697.6|82672.6|43
1621916650000|2021-05-25 04:24:10|83126.1|83076.1|83126|83076|83129|83079|83123.3|83073.3|55
1621940220000|2021-05-25 10:57:00|82698.3|82673.3|82699.3|82674.3|82700.4|82675.4|82697.6|82672.6|40
1621916660000|2021-05-25 04:24:20|83125.8|83075.8|83127|83077|83127|83077|83124.2|83074.2|39
1621940230000|2021-05-25 10:57:10|82699.4|82674.4|82702.9|82677.9|82704.2|82679.2|82699.1|82674.1|33
1621916670000|2021-05-25 04:24:30|83126.9|83076.9|83124.1|83074.1|83126.9|83076.9|83122.8|83072.8|30
1621940240000|2021-05-25 10:57:20|82702.5|82677.5|82700.8|82675.8|82706.7|82681.7|82699.6|82674.6|32
1621940250000|2021-05-25 10:57:30|82700.7|82675.7|82701.6|82676.6|82704|82679|82700|82675|40
1621916680000|2021-05-25 04:24:40|83124|83074|83125.6|83075.6|83126|83076|83124|83074|40
1621940260000|2021-05-25 10:57:40|82701.9|82676.9|82703.5|82678.5|82706.4|82681.4|82701.6|82676.6|25
1621916690000|2021-05-25 04:24:50|83125.5|83075.5|83126.2|83076.2|83126.5|83076.5|83125.3|83075.3|20
1621940270000|2021-05-25 10:57:50|82704|82679|82704.5|82679.5|82707.1|82682.1|82703.5|82678.5|15
1621916700000|2021-05-25 04:25:00|83126.5|83076.5|83125.2|83075.2|83126.8|83076.8|83125|83075|39
1621940280000|2021-05-25 10:58:00|82707.9|82682.9|82706.7|82681.7|82710.7|82685.7|82705.1|82680.1|45
1621940290000|2021-05-25 10:58:10|82707.2|82682.2|82709.9|82684.9|82714.5|82689.5|82705.8|82680.8|27
1621916710000|2021-05-25 04:25:10|83125.3|83075.3|83125.1|83075.1|83125.4|83075.4|83123.8|83073.8|43
1621940300000|2021-05-25 10:58:20|82709.3|82684.3|82714|82689|82714.5|82689.5|82706.2|82681.2|39
1621916720000|2021-05-25 04:25:20|83124.9|83074.9|83122.8|83072.8|83124.9|83074.9|83121.5|83071.5|38
1621940310000|2021-05-25 10:58:30|82712.8|82687.8|82707.4|82682.4|82715|82690|82707.4|82682.4|44
1621940320000|2021-05-25 10:58:40|82710.1|82685.1|82705.1|82680.1|82710.3|82685.3|82705.1|82680.1|35
1621916730000|2021-05-25 04:25:30|83123.1|83073.1|83125.3|83075.3|83125.6|83075.6|83123|83073|26
1621940330000|2021-05-25 10:58:50|82708.4|82683.4|82709|82684|82712.6|82687.6|82705.5|82680.5|34
1621916740000|2021-05-25 04:25:40|83125.5|83075.5|83125.3|83075.3|83125.6|83075.6|83125|83075|18
1621940340000|2021-05-25 10:59:00|82709.6|82684.6|82710.5|82685.5|82711.1|82686.1|82709.4|82684.4|25
1621916750000|2021-05-25 04:25:50|83125.5|83075.5|83123.4|83073.4|83125.9|83075.9|83123.4|83073.4|37
1621940350000|2021-05-25 10:59:10|82709.4|82684.4|82710.3|82685.3|82711.9|82686.9|82708.8|82683.8|27
1621916760000|2021-05-25 04:26:00|83125.3|83075.3|83125.6|83075.6|83126.3|83076.3|83125.2|83075.2|25
1621940360000|2021-05-25 10:59:20|82710.8|82685.8|82707.2|82682.2|82710.8|82685.8|82706.5|82681.5|32
1621916770000|2021-05-25 04:26:10|83125.2|83075.2|83125.7|83075.7|83125.7|83075.7|83123.5|83073.5|23
1621940370000|2021-05-25 10:59:30|82708.1|82683.1|82711.5|82686.5|82714.3|82689.3|82707.2|82682.2|38
1621940380000|2021-05-25 10:59:40|82711.8|82686.8|82713.4|82688.4|82714.8|82689.8|82711.3|82686.3|43
1621916780000|2021-05-25 04:26:20|83125.6|83075.6|83120.9|83070.9|83125.7|83075.7|83120.8|83070.8|40
1621940390000|2021-05-25 10:59:50|82714.4|82689.4|82712.1|82687.1|82715.8|82690.8|82710.2|82685.2|53
1621916790000|2021-05-25 04:26:30|83121.2|83071.2|83118.1|83068.1|83122.1|83072.1|83117.5|83067.5|50
1621940400000|2021-05-25 11:00:00|82711.7|82686.7|82715.1|82690.1|82715.3|82690.3|82708.9|82683.9|52
1621916800000|2021-05-25 04:26:40|83118.4|83068.4|83117.4|83067.4|83119.1|83069.1|83116.7|83066.7|22
1621940410000|2021-05-25 11:00:10|82714.7|82689.7|82717.7|82692.7|82718.8|82693.8|82710.3|82685.3|50
1621940420000|2021-05-25 11:00:20|82717.6|82692.6|82726.7|82701.7|82728.6|82703.6|82709.2|82684.2|42
1621916810000|2021-05-25 04:26:50|83117.3|83067.3|83116.7|83066.7|83117.3|83067.3|83115.2|83065.2|15
1621940430000|2021-05-25 11:00:30|82726.5|82701.5|82735.8|82710.8|82735.9|82710.9|82724|82699|67
1621916820000|2021-05-25 04:27:00|83116.6|83066.6|83115.2|83065.2|83117.4|83067.4|83114.6|83064.6|19
1621940440000|2021-05-25 11:00:40|82737.3|82712.3|82732.5|82707.5|82737.3|82712.3|82732.5|82707.5|34
1621916830000|2021-05-25 04:27:10|83115.3|83065.3|83115.7|83065.7|83115.9|83065.9|83115.1|83065.1|16
1621940450000|2021-05-25 11:00:50|82733.4|82708.4|82732.9|82707.9|82734.1|82709.1|82732.6|82707.6|20
1621940460000|2021-05-25 11:01:00|82732.6|82707.6|82733.9|82708.9|82735.3|82710.3|82732.3|82707.3|33
1621916840000|2021-05-25 04:27:20|83115.8|83065.8|83114.7|83064.7|83115.8|83065.8|83113.9|83063.9|28
1621940470000|2021-05-25 11:01:10|82734|82709|82733.2|82708.2|82734.3|82709.3|82732.9|82707.9|39
1621916850000|2021-05-25 04:27:30|83114.9|83064.9|83123.7|83073.7|83123.7|83073.7|83114.7|83064.7|35
1621940480000|2021-05-25 11:01:20|82733.1|82708.1|82734.5|82709.5|82734.8|82709.8|82733|82708|36
1621916860000|2021-05-25 04:27:40|83123.4|83073.4|83123.3|83073.3|83124.2|83074.2|83122.1|83072.1|24
1621940490000|2021-05-25 11:01:30|82734|82709|82734.1|82709.1|82735.6|82710.6|82733.2|82708.2|34
1621916870000|2021-05-25 04:27:50|83122.4|83072.4|83127.5|83077.5|83131|83081|83122.3|83072.3|56
1621940500000|2021-05-25 11:01:40|82734.3|82709.3|82734.2|82709.2|82735.3|82710.3|82734.2|82709.2|22
1621916880000|2021-05-25 04:28:00|83128.3|83078.3|83129.9|83079.9|83130.3|83080.3|83125.9|83075.9|51
1621940510000|2021-05-25 11:01:50|82734|82709|82735|82710|82735.7|82710.7|82733.2|82708.2|39
1621916890000|2021-05-25 04:28:10|83130.4|83080.4|83127.7|83077.7|83132.9|83082.9|83127.7|83077.7|26
1621940520000|2021-05-25 11:02:00|82734.9|82709.9|82734.8|82709.8|82735.2|82710.2|82731.1|82706.1|39
1621940530000|2021-05-25 11:02:10|82735.4|82710.4|82737.3|82712.3|82738.6|82713.6|82735.3|82710.3|37
1621916900000|2021-05-25 04:28:20|83127.4|83077.4|83127|83077|83129|83079|83126.8|83076.8|32
1621940540000|2021-05-25 11:02:20|82736.5|82711.5|82737.3|82712.3|82738.2|82713.2|82734.6|82709.6|46
1621916910000|2021-05-25 04:28:30|83126.9|83076.9|83127.5|83077.5|83127.6|83077.6|83126.7|83076.7|17
1621940550000|2021-05-25 11:02:30|82737.2|82712.2|82735.9|82710.9|82737.7|82712.7|82734.9|82709.9|28
1621940560000|2021-05-25 11:02:40|82736|82711|82735.2|82710.2|82736.2|82711.2|82734.9|82709.9|23
1621916920000|2021-05-25 04:28:40|83127.4|83077.4|83127.6|83077.6|83127.9|83077.9|83126|83076|18
1621940570000|2021-05-25 11:02:50|82735.4|82710.4|82732.4|82707.4|82735.7|82710.7|82730.2|82705.2|44
1621916930000|2021-05-25 04:28:50|83128.3|83078.3|83127|83077|83128.4|83078.4|83125.8|83075.8|24
1621940580000|2021-05-25 11:03:00|82732.7|82707.7|82733.3|82708.3|82733.3|82708.3|82730.5|82705.5|45
1621916940000|2021-05-25 04:29:00|83126.9|83076.9|83126.5|83076.5|83128.9|83078.9|83125.8|83075.8|35
1621940590000|2021-05-25 11:03:10|82732.5|82707.5|82732.8|82707.8|82733.9|82708.9|82732.4|82707.4|37
1621940600000|2021-05-25 11:03:20|82732.9|82707.9|82732.8|82707.8|82734.5|82709.5|82732.3|82707.3|28
1621916950000|2021-05-25 04:29:10|83126.2|83076.2|83123.5|83073.5|83126.9|83076.9|83120.7|83070.7|32
1621940610000|2021-05-25 11:03:30|82732.9|82707.9|82738|82713|82738.3|82713.3|82732.8|82707.8|35
1621916960000|2021-05-25 04:29:20|83123.8|83073.8|83123.1|83073.1|83125.2|83075.2|83121.8|83071.8|54
1621940620000|2021-05-25 11:03:40|82737.5|82712.5|82738.9|82713.9|82739.4|82714.4|82735.7|82710.7|41
1621916970000|2021-05-25 04:29:30|83123|83073|83121.6|83071.6|83123.5|83073.5|83121.2|83071.2|26
1621940630000|2021-05-25 11:03:50|82738.7|82713.7|82739.5|82714.5|82739.5|82714.5|82737.6|82712.6|31
1621916980000|2021-05-25 04:29:40|83121.9|83071.9|83121.7|83071.7|83122.7|83072.7|83119.3|83069.3|47
1621940640000|2021-05-25 11:04:00|82738.9|82713.9|82741.6|82716.6|82742.1|82717.1|82738.5|82713.5|52
1621940650000|2021-05-25 11:04:10|82741.7|82716.7|82743.6|82718.6|82744.5|82719.5|82740.9|82715.9|40
1621916990000|2021-05-25 04:29:50|83121.5|83071.5|83123.3|83073.3|83123.5|83073.5|83120.2|83070.2|39
1621940660000|2021-05-25 11:04:20|82743.9|82718.9|82742.5|82717.5|82744.7|82719.7|82742.4|82717.4|31
1621917000000|2021-05-25 04:30:00|83123.2|83073.2|83125.4|83075.4|83126|83076|83123.1|83073.1|30
1621940670000|2021-05-25 11:04:30|82742.3|82717.3|82738.8|82713.8|82742.6|82717.6|82738.7|82713.7|43
1621917010000|2021-05-25 04:30:10|83125.3|83075.3|83129.5|83079.5|83129.5|83079.5|83124.8|83074.8|25
1621940680000|2021-05-25 11:04:40|82738.9|82713.9|82739.9|82714.9|82745.7|82720.7|82738|82713|43
1621917020000|2021-05-25 04:30:20|83129.6|83079.6|83129.9|83079.9|83131.2|83081.2|83125.5|83075.5|44
1621940690000|2021-05-25 11:04:50|82739.7|82714.7|82739.2|82714.2|82741.3|82716.3|82738.2|82713.2|56
1621940700000|2021-05-25 11:05:00|82739.3|82714.3|82739|82714|82739.4|82714.4|82736.8|82711.8|58
1621917030000|2021-05-25 04:30:30|83129.5|83079.5|83130.1|83080.1|83131|83081|83128.2|83078.2|43
1621940710000|2021-05-25 11:05:10|82739.1|82714.1|82741|82716|82741.2|82716.2|82737.4|82712.4|49
1621917040000|2021-05-25 04:30:40|83129.4|83079.4|83130|83080|83130.2|83080.2|83128.7|83078.7|19
1621940720000|2021-05-25 11:05:20|82740.8|82715.8|82739.5|82714.5|82744.6|82719.6|82735.2|82710.2|43
1621917050000|2021-05-25 04:30:50|83130.2|83080.2|83132.1|83082.1|83133.1|83083.1|83129.9|83079.9|43
1621940730000|2021-05-25 11:05:30|82739.4|82714.4|82732.6|82707.6|82739.4|82714.4|82731.9|82706.9|59
1621917060000|2021-05-25 04:31:00|83132.2|83082.2|83131.1|83081.1|83132.2|83082.2|83130.6|83080.6|28
1621940740000|2021-05-25 11:05:40|82732.1|82707.1|82729.6|82704.6|82732.1|82707.1|82727.9|82702.9|48
1621940750000|2021-05-25 11:05:50|82730.2|82705.2|82733.6|82708.6|82734.4|82709.4|82729.4|82704.4|43
1621917070000|2021-05-25 04:31:10|83131.3|83081.3|83127.7|83077.7|83131.8|83081.8|83127.2|83077.2|26
1621940760000|2021-05-25 11:06:00|82733.8|82708.8|82738.8|82713.8|82743.1|82718.1|82733.7|82708.7|54
1621917080000|2021-05-25 04:31:20|83128|83078|83127.8|83077.8|83128.4|83078.4|83127.8|83077.8|9
1621940770000|2021-05-25 11:06:10|82739|82714|82736.4|82711.4|82739.3|82714.3|82735.3|82710.3|49
1621940780000|2021-05-25 11:06:20|82736.5|82711.5|82730|82705|82736.5|82711.5|82729.1|82704.1|52
1621917090000|2021-05-25 04:31:30|83127.4|83077.4|83128.3|83078.3|83128.6|83078.6|83127.1|83077.1|13
1621940790000|2021-05-25 11:06:30|82730.1|82705.1|82721|82696|82730.1|82705.1|82720.9|82695.9|51
1621917100000|2021-05-25 04:31:40|83128.4|83078.4|83124.2|83074.2|83128.5|83078.5|83124|83074|24
1621940800000|2021-05-25 11:06:40|82721.2|82696.2|82714.4|82689.4|82721.4|82696.4|82714.4|82689.4|51
1621917110000|2021-05-25 04:31:50|83124|83074|83126.5|83076.5|83127|83077|83124|83074|16
1621940810000|2021-05-25 11:06:50|82715.6|82690.6|82710.4|82685.4|82715.7|82690.7|82709.7|82684.7|54
1621940820000|2021-05-25 11:07:00|82710.5|82685.5|82702.3|82677.3|82710.5|82685.5|82701.9|82676.9|56
1621917120000|2021-05-25 04:32:00|83126.7|83076.7|83126.3|83076.3|83126.8|83076.8|83126.3|83076.3|12
1621940830000|2021-05-25 11:07:10|82702.9|82677.9|82695.4|82670.4|82704.3|82679.3|82695.4|82670.4|50
1621917130000|2021-05-25 04:32:10|83126.7|83076.7|83126.8|83076.8|83127.8|83077.8|83125.5|83075.5|33
1621940840000|2021-05-25 11:07:20|82696.7|82671.7|82692.5|82667.5|82696.7|82671.7|82692.1|82667.1|44
1621917140000|2021-05-25 04:32:20|83126.3|83076.3|83125.5|83075.5|83127.9|83077.9|83125.5|83075.5|13
1621940850000|2021-05-25 11:07:30|82692.7|82667.7|82685.1|82660.1|82692.7|82667.7|82684.7|82659.7|53
1621940860000|2021-05-25 11:07:40|82684.7|82659.7|82684.8|82659.8|82685.8|82660.8|82684.3|82659.3|45
1621917150000|2021-05-25 04:32:30|83126.6|83076.6|83127.3|83077.3|83128.3|83078.3|83126.6|83076.6|15
1621940870000|2021-05-25 11:07:50|82686|82661|82686.1|82661.1|82686.4|82661.4|82683.7|82658.7|42
1621917160000|2021-05-25 04:32:40|83127|83077|83125.3|83075.3|83127|83077|83125|83075|21
1621940880000|2021-05-25 11:08:00|82685.5|82660.5|82685.6|82660.6|82686.5|82661.5|82684.9|82659.9|48
1621917170000|2021-05-25 04:32:50|83125.4|83075.4|83121.8|83071.8|83125.4|83075.4|83121.6|83071.6|26
1621940890000|2021-05-25 11:08:10|82685.5|82660.5|82686.4|82661.4|82687.2|82662.2|82684.6|82659.6|37
1621940900000|2021-05-25 11:08:20|82686.3|82661.3|82683.2|82658.2|82686.8|82661.8|82680.3|82655.3|48
1621917180000|2021-05-25 04:33:00|83122|83072|83122|83072|83122.7|83072.7|83121.8|83071.8|9
1621940910000|2021-05-25 11:08:30|82682.4|82657.4|82683.3|82658.3|82686.1|82661.1|82682.2|82657.2|57
1621917190000|2021-05-25 04:33:10|83122.3|83072.3|83124.4|83074.4|83125.3|83075.3|83122.3|83072.3|30
1621940920000|2021-05-25 11:08:40|82683.4|82658.4|82680.3|82655.3|82683.6|82658.6|82675.2|82650.2|63
1621940930000|2021-05-25 11:08:50|82680.8|82655.8|82686.6|82661.6|82688.8|82663.8|82679.9|82654.9|43
1621917200000|2021-05-25 04:33:20|83124.7|83074.7|83124.1|83074.1|83124.8|83074.8|83122.9|83072.9|13
1621940940000|2021-05-25 11:09:00|82688.9|82663.9|82684.1|82659.1|82689.6|82664.6|82683.2|82658.2|44
1621917210000|2021-05-25 04:33:30|83125.8|83075.8|83125.2|83075.2|83127.9|83077.9|83125.2|83075.2|26
1621940950000|2021-05-25 11:09:10|82684.2|82659.2|82685|82660|82686.1|82661.1|82683.8|82658.8|37
1621940960000|2021-05-25 11:09:20|82683.8|82658.8|82684.2|82659.2|82685.3|82660.3|82683.6|82658.6|42
1621917220000|2021-05-25 04:33:40|83125|83075|83124.1|83074.1|83126.6|83076.6|83123.6|83073.6|38
1621940970000|2021-05-25 11:09:30|82684|82659|82684|82659|82684.5|82659.5|82683.2|82658.2|37
1621917230000|2021-05-25 04:33:50|83124.3|83074.3|83122.3|83072.3|83124.3|83074.3|83122.2|83072.2|24
1621940980000|2021-05-25 11:09:40|82684.2|82659.2|82672.4|82647.4|82684.6|82659.6|82669.4|82644.4|49
1621940990000|2021-05-25 11:09:50|82672.6|82647.6|82670.3|82645.3|82674.5|82649.5|82668.7|82643.7|51
1621917240000|2021-05-25 04:34:00|83122.4|83072.4|83123.6|83073.6|83123.9|83073.9|83122|83072|21
1621941000000|2021-05-25 11:10:00|82670.6|82645.6|82673.2|82648.2|82673.2|82648.2|82668.9|82643.9|52
1621917250000|2021-05-25 04:34:10|83123.4|83073.4|83124|83074|83125|83075|83123.2|83073.2|11
1621941010000|2021-05-25 11:10:10|82673.1|82648.1|82686.6|82661.6|82687.2|82662.2|82672.1|82647.1|42
1621941020000|2021-05-25 11:10:20|82686|82661|82691|82666|82691.7|82666.7|82685.7|82660.7|59
1621917260000|2021-05-25 04:34:20|83124.3|83074.3|83124.6|83074.6|83125.3|83075.3|83123.3|83073.3|19
1621941030000|2021-05-25 11:10:30|82690.9|82665.9|82694.8|82669.8|82695.3|82670.3|82690.1|82665.1|45
1621917270000|2021-05-25 04:34:30|83124.5|83074.5|83123.4|83073.4|83125.5|83075.5|83123.4|83073.4|26
1621941040000|2021-05-25 11:10:40|82695.1|82670.1|82694.4|82669.4|82696.9|82671.9|82694.1|82669.1|48
1621917280000|2021-05-25 04:34:40|83123.3|83073.3|83125.7|83075.7|83125.7|83075.7|83121.5|83071.5|19
1621941050000|2021-05-25 11:10:50|82695.1|82670.1|82693.3|82668.3|82695.7|82670.7|82692.6|82667.6|41
1621941060000|2021-05-25 11:11:00|82693.1|82668.1|82693.2|82668.2|82693.8|82668.8|82690.7|82665.7|44
1621917290000|2021-05-25 04:34:50|83125.6|83075.6|83127.2|83077.2|83127.2|83077.2|83125.5|83075.5|23
1621941070000|2021-05-25 11:11:10|82692.9|82667.9|82692.9|82667.9|82695.2|82670.2|82692.4|82667.4|43
1621917300000|2021-05-25 04:35:00|83127.3|83077.3|83125.7|83075.7|83128.4|83078.4|83125.6|83075.6|32
1621941080000|2021-05-25 11:11:20|82693|82668|82697.1|82672.1|82697.3|82672.3|82692.8|82667.8|27
1621917310000|2021-05-25 04:35:10|83125.8|83075.8|83127.3|83077.3|83129|83079|83125.3|83075.3|21
1621941090000|2021-05-25 11:11:30|82696.8|82671.8|82693.9|82668.9|82697.7|82672.7|82693.9|82668.9|44
1621941100000|2021-05-25 11:11:40|82695.7|82670.7|82700.3|82675.3|82700.9|82675.9|82694.9|82669.9|47
1621917320000|2021-05-25 04:35:20|83126.6|83076.6|83125.6|83075.6|83127.2|83077.2|83125.6|83075.6|24
1621941110000|2021-05-25 11:11:50|82700.2|82675.2|82699.2|82674.2|82700.2|82675.2|82697.6|82672.6|46
1621917330000|2021-05-25 04:35:30|83125.7|83075.7|83124.4|83074.4|83125.8|83075.8|83124.3|83074.3|25
1621941120000|2021-05-25 11:12:00|82698.6|82673.6|82705.3|82680.3|82707.1|82682.1|82698.6|82673.6|42
1621917340000|2021-05-25 04:35:40|83124.5|83074.5|83124.3|83074.3|83124.6|83074.6|83124.2|83074.2|7
1621941130000|2021-05-25 11:12:10|82705.8|82680.8|82703.5|82678.5|82709.4|82684.4|82701.3|82676.3|59
1621941140000|2021-05-25 11:12:20|82703.4|82678.4|82700.5|82675.5|82704.9|82679.9|82699|82674|37
1621917350000|2021-05-25 04:35:50|83124.5|83074.5|83127|83077|83127|83077|83123.9|83073.9|17
1621941150000|2021-05-25 11:12:30|82702.3|82677.3|82702.9|82677.9|82705.6|82680.6|82702|82677|39
1621917360000|2021-05-25 04:36:00|83124.7|83074.7|83125|83075|83126.2|83076.2|83124.7|83074.7|19
1621941160000|2021-05-25 11:12:40|82702.8|82677.8|82700.1|82675.1|82704.9|82679.9|82700.1|82675.1|49
1621917370000|2021-05-25 04:36:10|83124.9|83074.9|83129.7|83079.7|83129.7|83079.7|83124.9|83074.9|31
1621941170000|2021-05-25 11:12:50|82700.2|82675.2|82702.1|82677.1|82706.1|82681.1|82699.7|82674.7|59
1621941180000|2021-05-25 11:13:00|82703.3|82678.3|82695.9|82670.9|82703.4|82678.4|82694.9|82669.9|45
1621917380000|2021-05-25 04:36:20|83128.7|83078.7|83127|83077|83130.6|83080.6|83127|83077|41
1621941190000|2021-05-25 11:13:10|82695.6|82670.6|82694.8|82669.8|82695.6|82670.6|82693.2|82668.2|40
1621917390000|2021-05-25 04:36:30|83127.3|83077.3|83125.2|83075.2|83129.1|83079.1|83125.2|83075.2|43
1621941200000|2021-05-25 11:13:20|82695.1|82670.1|82695|82670|82695.1|82670.1|82691.8|82666.8|48
1621917400000|2021-05-25 04:36:40|83125.7|83075.7|83125.7|83075.7|83126.2|83076.2|83125.2|83075.2|18
1621941210000|2021-05-25 11:13:30|82694.8|82669.8|82695.5|82670.5|82695.5|82670.5|82694|82669|22
1621941220000|2021-05-25 11:13:40|82695.7|82670.7|82695.2|82670.2|82696.9|82671.9|82692.9|82667.9|58
1621917410000|2021-05-25 04:36:50|83126|83076|83126.4|83076.4|83126.4|83076.4|83124.7|83074.7|9
1621941230000|2021-05-25 11:13:50|82695.1|82670.1|82709.3|82684.3|82709.5|82684.5|82695.1|82670.1|54
1621917420000|2021-05-25 04:37:00|83126.1|83076.1|83125.8|83075.8|83127.7|83077.7|83124.2|83074.2|17
1621941240000|2021-05-25 11:14:00|82709.6|82684.6|82709.2|82684.2|82709.7|82684.7|82708.2|82683.2|34
1621917430000|2021-05-25 04:37:10|83126.3|83076.3|83123.5|83073.5|83126.4|83076.4|83123.5|83073.5|30
1621941250000|2021-05-25 11:14:10|82708.8|82683.8|82710.7|82685.7|82713.2|82688.2|82708.8|82683.8|35
1621917440000|2021-05-25 04:37:20|83124.1|83074.1|83123.6|83073.6|83124.6|83074.6|83123.6|83073.6|17
1621941260000|2021-05-25 11:14:20|82711|82686|82698.8|82673.8|82711.7|82686.7|82698.5|82673.5|34
1621917450000|2021-05-25 04:37:30|83123.8|83073.8|83125.5|83075.5|83126.7|83076.7|83123.8|83073.8|19
1621941270000|2021-05-25 11:14:30|82697.9|82672.9|82695.9|82670.9|82698.2|82673.2|82695.9|82670.9|18
1621917460000|2021-05-25 04:37:40|83125.7|83075.7|83125.1|83075.1|83125.8|83075.8|83124.6|83074.6|9
1621941280000|2021-05-25 11:14:40|82696.3|82671.3|82697.1|82672.1|82699.6|82674.6|82695.5|82670.5|24
1621941290000|2021-05-25 11:14:50|82696.8|82671.8|82693.1|82668.1|82697.1|82672.1|82692.7|82667.7|41
1621917470000|2021-05-25 04:37:50|83124.9|83074.9|83125.8|83075.8|83129.5|83079.5|83123.7|83073.7|32
1621941300000|2021-05-25 11:15:00|82693|82668|82700.3|82675.3|82700.7|82675.7|82692.6|82667.6|47
1621917480000|2021-05-25 04:38:00|83127.5|83077.5|83125.6|83075.6|83128.6|83078.6|83125|83075|37
1621941310000|2021-05-25 11:15:10|82700.2|82675.2|82699.9|82674.9|82700.4|82675.4|82696.3|82671.3|43
1621917490000|2021-05-25 04:38:10|83125.8|83075.8|83128.3|83078.3|83128.6|83078.6|83125.5|83075.5|15
1621941320000|2021-05-25 11:15:20|82699.4|82674.4|82698.6|82673.6|82700.1|82675.1|82696|82671|40
1621917500000|2021-05-25 04:38:20|83127.3|83077.3|83127|83077|83128.6|83078.6|83126.7|83076.7|13
1621941330000|2021-05-25 11:15:30|82698.9|82673.9|82700.3|82675.3|82701.7|82676.7|82698.9|82673.9|54
1621917510000|2021-05-25 04:38:30|83127.1|83077.1|83128.4|83078.4|83129.5|83079.5|83127|83077|18
1621941340000|2021-05-25 11:15:40|82700.6|82675.6|82702|82677|82703.3|82678.3|82700.6|82675.6|34
1621941350000|2021-05-25 11:15:50|82701.7|82676.7|82701.5|82676.5|82702.4|82677.4|82701.3|82676.3|18
1621917520000|2021-05-25 04:38:40|83129.3|83079.3|83127.9|83077.9|83129.3|83079.3|83127.7|83077.7|16
1621941360000|2021-05-25 11:16:00|82701.2|82676.2|82698.2|82673.2|82701.5|82676.5|82698.2|82673.2|33
1621917530000|2021-05-25 04:38:50|83128|83078|83128.1|83078.1|83128.5|83078.5|83127.7|83077.7|10
1621941370000|2021-05-25 11:16:10|82698.1|82673.1|82696.8|82671.8|82699.2|82674.2|82696.6|82671.6|47
1621917540000|2021-05-25 04:39:00|83126.8|83076.8|83130.3|83080.3|83130.3|83080.3|83125.5|83075.5|11
1621941380000|2021-05-25 11:16:20|82696.9|82671.9|82690.8|82665.8|82697.5|82672.5|82688.8|82663.8|50
1621917550000|2021-05-25 04:39:10|83128.8|83078.8|83128.7|83078.7|83128.8|83078.8|83127|83077|17
1621941390000|2021-05-25 11:16:30|82690.5|82665.5|82695|82670|82695|82670|82690.5|82665.5|37
1621917560000|2021-05-25 04:39:20|83128.6|83078.6|83125.2|83075.2|83128.9|83078.9|83123.5|83073.5|48
1621941400000|2021-05-25 11:16:40|82695.7|82670.7|82697.4|82672.4|82698.1|82673.1|82694.7|82669.7|43
1621941410000|2021-05-25 11:16:50|82697.1|82672.1|82692.2|82667.2|82697.8|82672.8|82692.2|82667.2|39
1621917570000|2021-05-25 04:39:30|83126.9|83076.9|83127.4|83077.4|83127.4|83077.4|83125.6|83075.6|15
1621941420000|2021-05-25 11:17:00|82692.6|82667.6|82694.3|82669.3|82695.3|82670.3|82692.5|82667.5|30
1621917580000|2021-05-25 04:39:40|83127.3|83077.3|83126.7|83076.7|83127.3|83077.3|83126.1|83076.1|23
1621941430000|2021-05-25 11:17:10|82694.2|82669.2|82697.2|82672.2|82697.4|82672.4|82693.2|82668.2|28
1621917590000|2021-05-25 04:39:50|83126.8|83076.8|83125.8|83075.8|83129.8|83079.8|83125.8|83075.8|29
1621941440000|2021-05-25 11:17:20|82696.9|82671.9|82697.9|82672.9|82698.5|82673.5|82696.1|82671.1|31
1621941450000|2021-05-25 11:17:30|82697.8|82672.8|82698.5|82673.5|82698.6|82673.6|82697.7|82672.7|38
1621917600000|2021-05-25 04:40:00|83125.9|83075.9|83125.9|83075.9|83126.5|83076.5|83124.3|83074.3|9
1621941460000|2021-05-25 11:17:40|82698.6|82673.6|82700.3|82675.3|82701.2|82676.2|82698.4|82673.4|37
1621917610000|2021-05-25 04:40:10|83125.7|83075.7|83127.6|83077.6|83128.2|83078.2|83125.7|83075.7|14
1621941470000|2021-05-25 11:17:50|82700.2|82675.2|82700.9|82675.9|82701.2|82676.2|82700|82675|26
1621941480000|2021-05-25 11:18:00|82700.8|82675.8|82698.9|82673.9|82703|82678|82697.2|82672.2|45
1621917620000|2021-05-25 04:40:20|83126.1|83076.1|83122.7|83072.7|83126.1|83076.1|83122.3|83072.3|16
1621941490000|2021-05-25 11:18:10|82697.6|82672.6|82702.6|82677.6|82702.6|82677.6|82697.5|82672.5|35
1621917630000|2021-05-25 04:40:30|83122.4|83072.4|83123.4|83073.4|83126.3|83076.3|83121.9|83071.9|19
1621941500000|2021-05-25 11:18:20|82702.8|82677.8|82704.5|82679.5|82705.5|82680.5|82702.5|82677.5|36
1621917640000|2021-05-25 04:40:40|83120.3|83070.3|83120.8|83070.8|83124.1|83074.1|83119|83069|54
1621941510000|2021-05-25 11:18:30|82705|82680|82702.8|82677.8|82705.4|82680.4|82702.4|82677.4|40
1621941520000|2021-05-25 11:18:40|82702.9|82677.9|82703.1|82678.1|82703.6|82678.6|82701.3|82676.3|41
1621917650000|2021-05-25 04:40:50|83121.2|83071.2|83118.9|83068.9|83123.5|83073.5|83118.8|83068.8|37
1621941530000|2021-05-25 11:18:50|82703.2|82678.2|82703.9|82678.9|82704.2|82679.2|82702.6|82677.6|31
1621917660000|2021-05-25 04:41:00|83118.5|83068.5|83122.3|83072.3|83123|83073|83118.2|83068.2|20
1621941540000|2021-05-25 11:19:00|82704|82679|82709.4|82684.4|82709.5|82684.5|82703.3|82678.3|43
1621917670000|2021-05-25 04:41:10|83119.7|83069.7|83120.2|83070.2|83122.4|83072.4|83119.6|83069.6|14
1621941550000|2021-05-25 11:19:10|82709.5|82684.5|82711.1|82686.1|82711.3|82686.3|82709.3|82684.3|43
1621941560000|2021-05-25 11:19:20|82711|82686|82709.6|82684.6|82711.6|82686.6|82709.5|82684.5|27
1621917680000|2021-05-25 04:41:20|83120.4|83070.4|83121|83071|83124.6|83074.6|83120.2|83070.2|23
1621941570000|2021-05-25 11:19:30|82709.7|82684.7|82711.2|82686.2|82712.5|82687.5|82709.3|82684.3|38
1621917690000|2021-05-25 04:41:30|83120.9|83070.9|83120.2|83070.2|83122.4|83072.4|83118.1|83068.1|26
1621941580000|2021-05-25 11:19:40|82710.3|82685.3|82713.3|82688.3|82713.5|82688.5|82708.7|82683.7|35
1621917700000|2021-05-25 04:41:40|83120.5|83070.5|83124.9|83074.9|83124.9|83074.9|83120.1|83070.1|18
1621941590000|2021-05-25 11:19:50|82712.8|82687.8|82703.4|82678.4|82713.4|82688.4|82701.9|82676.9|42
1621917710000|2021-05-25 04:41:50|83121.9|83071.9|83121.9|83071.9|83122|83072|83120.9|83070.9|23
1621941600000|2021-05-25 11:20:00|82703.7|82678.7|82715.3|82690.3|82716.9|82691.9|82703.2|82678.2|39
1621941610000|2021-05-25 11:20:10|82715.6|82690.6|82709.4|82684.4|82716.6|82691.6|82706.5|82681.5|47
1621917720000|2021-05-25 04:42:00|83121.6|83071.6|83120.4|83070.4|83122.5|83072.5|83120.4|83070.4|24
1621941620000|2021-05-25 11:20:20|82708|82683|82707.1|82682.1|82710.4|82685.4|82705.1|82680.1|38
1621917730000|2021-05-25 04:42:10|83120.3|83070.3|83125.6|83075.6|83126.6|83076.6|83118.7|83068.7|58
1621941630000|2021-05-25 11:20:30|82706.5|82681.5|82721.4|82696.4|82722.4|82697.4|82706.5|82681.5|63
1621917740000|2021-05-25 04:42:20|83124.8|83074.8|83121.3|83071.3|83125.3|83075.3|83118.9|83068.9|31
1621941640000|2021-05-25 11:20:40|82721.8|82696.8|82724.5|82699.5|82725.7|82700.7|82721|82696|54
1621917750000|2021-05-25 04:42:30|83121.8|83071.8|83120.5|83070.5|83121.9|83071.9|83119.5|83069.5|13
1621941650000|2021-05-25 11:20:50|82724.9|82699.9|82725.3|82700.3|82725.8|82700.8|82723.5|82698.5|42
1621941660000|2021-05-25 11:21:00|82725.1|82700.1|82726.9|82701.9|82727.2|82702.2|82724.3|82699.3|44
1621917760000|2021-05-25 04:42:40|83120.8|83070.8|83120|83070|83120.9|83070.9|83118.8|83068.8|13
1621941670000|2021-05-25 11:21:10|82726|82701|82728.2|82703.2|82728.8|82703.8|82724.2|82699.2|41
1621917770000|2021-05-25 04:42:50|83119.6|83069.6|83121.4|83071.4|83123.1|83073.1|83119.5|83069.5|13
1621941680000|2021-05-25 11:21:20|82727.4|82702.4|82728.2|82703.2|82728.9|82703.9|82727.3|82702.3|36
1621917780000|2021-05-25 04:43:00|83121.3|83071.3|83119.8|83069.8|83121.4|83071.4|83119.8|83069.8|20
1621941690000|2021-05-25 11:21:30|82727.9|82702.9|82732.7|82707.7|82733.6|82708.6|82727.9|82702.9|56
1621941700000|2021-05-25 11:21:40|82733.3|82708.3|82733.9|82708.9|82734|82709|82731.9|82706.9|34
1621917790000|2021-05-25 04:43:10|83120|83070|83119.6|83069.6|83120.1|83070.1|83119.3|83069.3|13
1621941710000|2021-05-25 11:21:50|82733.7|82708.7|82737.2|82712.2|82738.4|82713.4|82733.6|82708.6|30
1621917800000|2021-05-25 04:43:20|83119.5|83069.5|83120.8|83070.8|83122.7|83072.7|83118.8|83068.8|13
1621941720000|2021-05-25 11:22:00|82737.1|82712.1|82734.8|82709.8|82737.3|82712.3|82732.8|82707.8|37
1621917810000|2021-05-25 04:43:30|83120.5|83070.5|83121.2|83071.2|83121.2|83071.2|83119.9|83069.9|19
1621941730000|2021-05-25 11:22:10|82734.7|82709.7|82735.9|82710.9|82736.1|82711.1|82732.2|82707.2|36
1621917820000|2021-05-25 04:43:40|83120.8|83070.8|83121.4|83071.4|83122.2|83072.2|83119.7|83069.7|35
1621941740000|2021-05-25 11:22:20|82736|82711|82735|82710|82736.5|82711.5|82734.1|82709.1|23
1621941750000|2021-05-25 11:22:30|82734.3|82709.3|82734.5|82709.5|82734.8|82709.8|82734|82709|19
1621917830000|2021-05-25 04:43:50|83121.3|83071.3|83119.6|83069.6|83121.3|83071.3|83118.9|83068.9|12
1621941760000|2021-05-25 11:22:40|82734.4|82709.4|82735.6|82710.6|82735.6|82710.6|82730.5|82705.5|46
1621917840000|2021-05-25 04:44:00|83119.7|83069.7|83119.1|83069.1|83122.2|83072.2|83118.8|83068.8|23
1621941770000|2021-05-25 11:22:50|82735.5|82710.5|82734.7|82709.7|82735.5|82710.5|82734.4|82709.4|13
1621917850000|2021-05-25 04:44:10|83118.9|83068.9|83118.7|83068.7|83119.6|83069.6|83118.3|83068.3|15
1621941780000|2021-05-25 11:23:00|82734.6|82709.6|82733.8|82708.8|82734.9|82709.9|82733.5|82708.5|25
1621917860000|2021-05-25 04:44:20|83119.3|83069.3|83120.5|83070.5|83122.7|83072.7|83118.3|83068.3|25
1621941790000|2021-05-25 11:23:10|82733.9|82708.9|82731.1|82706.1|82734.1|82709.1|82727.2|82702.2|38
1621917870000|2021-05-25 04:44:30|83121|83071|83121|83071|83122.5|83072.5|83120.4|83070.4|19
1621941800000|2021-05-25 11:23:20|82731.3|82706.3|82725|82700|82731.3|82706.3|82724.5|82699.5|41
1621917880000|2021-05-25 04:44:40|83120.6|83070.6|83119.9|83069.9|83121.5|83071.5|83118.3|83068.3|24
1621941810000|2021-05-25 11:23:30|82725.2|82700.2|82727.5|82702.5|82727.8|82702.8|82724.7|82699.7|42
1621941820000|2021-05-25 11:23:40|82727.4|82702.4|82720.4|82695.4|82729.4|82704.4|82720.4|82695.4|37
1621917890000|2021-05-25 04:44:50|83120|83070|83118.8|83068.8|83120.1|83070.1|83118.4|83068.4|17
1621941830000|2021-05-25 11:23:50|82720.6|82695.6|82719.8|82694.8|82725.1|82700.1|82719.6|82694.6|52
1621917900000|2021-05-25 04:45:00|83118.7|83068.7|83121.2|83071.2|83124.4|83074.4|83118.7|83068.7|47
1621941840000|2021-05-25 11:24:00|82720|82695|82720.3|82695.3|82721.2|82696.2|82719.5|82694.5|31
1621917910000|2021-05-25 04:45:10|83120.9|83070.9|83119.6|83069.6|83121.2|83071.2|83119.2|83069.2|21
1621941850000|2021-05-25 11:24:10|82720.5|82695.5|82723.3|82698.3|82725.3|82700.3|82720.5|82695.5|43
1621917920000|2021-05-25 04:45:20|83120.1|83070.1|83120.2|83070.2|83120.5|83070.5|83119.9|83069.9|14
1621941860000|2021-05-25 11:24:20|82724|82699|82734.3|82709.3|82734.3|82709.3|82723.6|82698.6|51
1621941870000|2021-05-25 11:24:30|82739.1|82714.1|82740.5|82715.5|82742.1|82717.1|82739.1|82714.1|47
1621917930000|2021-05-25 04:45:30|83119.5|83069.5|83122|83072|83122.4|83072.4|83119|83069|11
1621941880000|2021-05-25 11:24:40|82741.3|82716.3|82740.4|82715.4|82741.5|82716.5|82739.9|82714.9|26
1621917940000|2021-05-25 04:45:40|83121.6|83071.6|83119.6|83069.6|83121.7|83071.7|83119.3|83069.3|23
1621941890000|2021-05-25 11:24:50|82739.4|82714.4|82737.8|82712.8|82739.5|82714.5|82737.3|82712.3|35
1621917950000|2021-05-25 04:45:50|83120.1|83070.1|83110.2|83085.2|83126.1|83085.2|83110.2|83070|12
1621941900000|2021-05-25 11:25:00|82738|82713|82737.1|82712.1|82738.1|82713.1|82736.9|82711.9|20
1621917960000|2021-05-25 04:46:00|83110.1|83085.1|83119|83069|83121|83085.1|83107.8|83068.2|29
1621941910000|2021-05-25 11:25:10|82736.6|82711.6|82737.9|82712.9|82738.4|82713.4|82736.6|82711.6|23
1621941920000|2021-05-25 11:25:20|82737.7|82712.7|82737.2|82712.2|82738.2|82713.2|82737.1|82712.1|19
1621917970000|2021-05-25 04:46:10|83117.4|83067.4|83120.6|83070.6|83121.2|83071.2|83117.4|83067.4|16
1621941930000|2021-05-25 11:25:30|82737.4|82712.4|82736.1|82711.1|82737.9|82712.9|82735.6|82710.6|32
1621917980000|2021-05-25 04:46:20|83120.7|83070.7|83119|83069|83121.1|83071.1|83119|83069|31
1621941940000|2021-05-25 11:25:40|82736.4|82711.4|82733.3|82708.3|82736.4|82711.4|82731.9|82706.9|23
1621917990000|2021-05-25 04:46:30|83118.8|83068.8|83118.6|83068.6|83120.5|83070.5|83118.1|83068.1|44
1621941950000|2021-05-25 11:25:50|82734.1|82709.1|82734.5|82709.5|82735.5|82710.5|82733.9|82708.9|18
1621918000000|2021-05-25 04:46:40|83118.7|83068.7|83119.3|83069.3|83119.4|83069.4|83118.2|83068.2|16
1621941960000|2021-05-25 11:26:00|82733.8|82708.8|82719|82694|82734.1|82709.1|82717.7|82692.7|49
1621941970000|2021-05-25 11:26:10|82719.2|82694.2|82719.5|82694.5|82719.5|82694.5|82717.2|82692.2|35
1621918010000|2021-05-25 04:46:50|83119|83069|83118.1|83068.1|83119.1|83069.1|83117.9|83067.9|20
1621941980000|2021-05-25 11:26:20|82719.1|82694.1|82715.7|82690.7|82719.1|82694.1|82715.4|82690.4|50
1621918020000|2021-05-25 04:47:00|83117.6|83067.6|83118.1|83068.1|83118.3|83068.3|83116.9|83066.9|13
1621941990000|2021-05-25 11:26:30|82715.6|82690.6|82718.8|82693.8|82719.7|82694.7|82714.7|82689.7|28
1621942000000|2021-05-25 11:26:40|82718|82693|82721.8|82696.8|82722.5|82697.5|82717.6|82692.6|31
1621918030000|2021-05-25 04:47:10|83117.8|83067.8|83117.5|83067.5|83118|83068|83117.3|83067.3|18
1621942010000|2021-05-25 11:26:50|82722.1|82697.1|82722.8|82697.8|82722.8|82697.8|82721.4|82696.4|26
1621918040000|2021-05-25 04:47:20|83117.4|83067.4|83117.5|83067.5|83120.4|83070.4|83117.4|83067.4|26
1621942020000|2021-05-25 11:27:00|82722.5|82697.5|82718.7|82693.7|82722.5|82697.5|82718.7|82693.7|21
1621918050000|2021-05-25 04:47:30|83117.7|83067.7|83118.4|83068.4|83118.5|83068.5|83116.9|83066.9|23
1621942030000|2021-05-25 11:27:10|82719.3|82694.3|82711.3|82686.3|82719.6|82694.6|82711|82686|31
1621942040000|2021-05-25 11:27:20|82711.5|82686.5|82696.5|82671.5|82711.5|82686.5|82694.5|82669.5|61
1621918060000|2021-05-25 04:47:40|83118.5|83068.5|83119|83069|83119.4|83069.4|83118.1|83068.1|20
1621942050000|2021-05-25 11:27:30|82696.9|82671.9|82683.8|82658.8|82699|82674|82680.2|82655.2|70
1621918070000|2021-05-25 04:47:50|83119.1|83069.1|83119.3|83069.3|83122.2|83072.2|83118.5|83068.5|43
1621942060000|2021-05-25 11:27:40|82683.1|82658.1|82693.9|82668.9|82694.1|82669.1|82679.2|82654.2|64
1621918080000|2021-05-25 04:48:00|83119.4|83069.4|83119.5|83069.5|83122|83072|83117.4|83067.4|44
1621942070000|2021-05-25 11:27:50|82693.7|82668.7|82696.1|82671.1|82701.6|82676.6|82693.7|82668.7|48
1621918090000|2021-05-25 04:48:10|83119.8|83069.8|83117.2|83067.2|83119.8|83069.8|83116.2|83066.2|33
1621942080000|2021-05-25 11:28:00|82695.4|82670.4|82699.8|82674.8|82700.8|82675.8|82695.4|82670.4|41
1621942090000|2021-05-25 11:28:10|82700.7|82675.7|82699.2|82674.2|82702.6|82677.6|82698.7|82673.7|39
1621918100000|2021-05-25 04:48:20|83117.1|83067.1|83119|83069|83119.4|83069.4|83117.1|83067.1|19
1621942100000|2021-05-25 11:28:20|82699|82674|82701.4|82676.4|82701.7|82676.7|82698|82673|48
1621918110000|2021-05-25 04:48:30|83118.9|83068.9|83115.4|83065.4|83119|83069|83115.3|83065.3|28
1621942110000|2021-05-25 11:28:30|82701.6|82676.6|82698.7|82673.7|82703.1|82678.1|82694.9|82669.9|44
1621918120000|2021-05-25 04:48:40|83115.5|83065.5|83116.9|83066.9|83117.7|83067.7|83115.5|83065.5|26
1621942120000|2021-05-25 11:28:40|82698.3|82673.3|82699.9|82674.9|82699.9|82674.9|82697|82672|34
1621918130000|2021-05-25 04:48:50|83117.1|83067.1|83118.7|83068.7|83119.9|83069.9|83116.9|83066.9|20
1621942130000|2021-05-25 11:28:50|82700.2|82675.2|82702|82677|82704.1|82679.1|82697.8|82672.8|50
1621942140000|2021-05-25 11:29:00|82702.5|82677.5|82705.2|82680.2|82708|82683|82702.5|82677.5|33
1621918140000|2021-05-25 04:49:00|83118.6|83068.6|83119.5|83069.5|83120.3|83070.3|83118.4|83068.4|32
1621942150000|2021-05-25 11:29:10|82704.9|82679.9|82705.1|82680.1|82705.5|82680.5|82699.6|82674.6|31
1621918150000|2021-05-25 04:49:10|83119.8|83069.8|83118.8|83068.8|83119.8|83069.8|83117.2|83067.2|19
1621942160000|2021-05-25 11:29:20|82704.6|82679.6|82698.4|82673.4|82706.3|82681.3|82698|82673|42
1621918160000|2021-05-25 04:49:20|83119|83069|83115.3|83065.3|83120|83070|83114.9|83064.9|54
1621942170000|2021-05-25 11:29:30|82698.3|82673.3|82695|82670|82698.3|82673.3|82694.6|82669.6|31
1621918170000|2021-05-25 04:49:30|83115.5|83065.5|83115.2|83065.2|83115.5|83065.5|83114.8|83064.8|8
1621942180000|2021-05-25 11:29:40|82694.7|82669.7|82695.6|82670.6|82697.5|82672.5|82693|82668|29
1621942190000|2021-05-25 11:29:50|82695.8|82670.8|82691.9|82666.9|82695.8|82670.8|82689.3|82664.3|44
1621918180000|2021-05-25 04:49:40|83115.5|83065.5|83115.1|83065.1|83115.6|83065.6|83114.5|83064.5|17
1621942200000|2021-05-25 11:30:00|82691.7|82666.7|82684.7|82659.7|82692.5|82667.5|82683.8|82658.8|48
1621918190000|2021-05-25 04:49:50|83115.4|83065.4|83116.8|83066.8|83117.3|83067.3|83114.3|83064.3|21
1621942210000|2021-05-25 11:30:10|82685.1|82660.1|82684.9|82659.9|82685.6|82660.6|82684.6|82659.6|36
1621918200000|2021-05-25 04:50:00|83117|83067|83116.3|83066.3|83117.8|83067.8|83116.3|83066.3|17
1621942220000|2021-05-25 11:30:20|82684.4|82659.4|82689|82664|82691|82666|82684.2|82659.2|47
1621942230000|2021-05-25 11:30:30|82688.5|82663.5|82680.5|82655.5|82689|82664|82677.5|82652.5|41
1621918210000|2021-05-25 04:50:10|83114.9|83064.9|83112.6|83062.6|83115.2|83065.2|83111.2|83061.2|28
1621942240000|2021-05-25 11:30:40|82681|82656|82679|82654|82681.8|82656.8|82677.1|82652.1|40
1621918220000|2021-05-25 04:50:20|83112.5|83062.5|83112.6|83062.6|83113.1|83063.1|83111.9|83061.9|26
1621942250000|2021-05-25 11:30:50|82678.7|82653.7|82679.2|82654.2|82680.1|82655.1|82674.7|82649.7|43
1621918230000|2021-05-25 04:50:30|83112.8|83062.8|83113.8|83063.8|83114.8|83064.8|83112.2|83062.2|25
1621942260000|2021-05-25 11:31:00|82679.4|82654.4|82671.2|82646.2|82679.6|82654.6|82670.7|82645.7|48
1621918240000|2021-05-25 04:50:40|83113.7|83063.7|83113.4|83063.4|83114.4|83064.4|83110.9|83060.9|26
1621942270000|2021-05-25 11:31:10|82671.5|82646.5|82676.8|82651.8|82676.9|82651.9|82671.2|82646.2|44
1621942280000|2021-05-25 11:31:20|82677|82652|82687.6|82662.6|82687.9|82662.9|82674.4|82649.4|54
1621918250000|2021-05-25 04:50:50|83114.5|83064.5|83111.2|83061.2|83114.7|83064.7|83110.3|83060.3|41
1621942290000|2021-05-25 11:31:30|82688.2|82663.2|82677|82652|82688.2|82663.2|82675.7|82650.7|52
1621918260000|2021-05-25 04:51:00|83111.1|83061.1|83111|83061|83113.4|83063.4|83110|83060|25
1621942300000|2021-05-25 11:31:40|82678.2|82653.2|82679.7|82654.7|82680.2|82655.2|82675.2|82650.2|43
1621918270000|2021-05-25 04:51:10|83110.8|83060.8|83109.8|83059.8|83111|83061|83109.5|83059.5|8
1621942310000|2021-05-25 11:31:50|82678.8|82653.8|82679.2|82654.2|82681.8|82656.8|82678.4|82653.4|39
1621918280000|2021-05-25 04:51:20|83110.1|83060.1|83111.8|83061.8|83111.8|83061.8|83109.3|83059.3|22
1621942320000|2021-05-25 11:32:00|82677.1|82652.1|82681.8|82656.8|82682|82657|82677|82652|39
1621942330000|2021-05-25 11:32:10|82682.1|82657.1|82687.5|82662.5|82687.5|82662.5|82681.8|82656.8|36
1621918290000|2021-05-25 04:51:30|83111.3|83061.3|83112|83062|83112.4|83062.4|83110.6|83060.6|31
1621942340000|2021-05-25 11:32:20|82687.2|82662.2|82690.7|82665.7|82692|82667|82687.2|82662.2|52
1621918300000|2021-05-25 04:51:40|83111.9|83061.9|83110.6|83060.6|83111.9|83061.9|83110.5|83060.5|5
1621942350000|2021-05-25 11:32:30|82690.4|82665.4|82689|82664|82694.2|82669.2|82688.9|82663.9|50
1621918310000|2021-05-25 04:51:50|83110.7|83060.7|83112|83062|83113.7|83063.7|83107.2|83057.2|7
1621942360000|2021-05-25 11:32:40|82689.1|82664.1|82693.1|82668.1|82693.9|82668.9|82689|82664|37
1621918320000|2021-05-25 04:52:00|83109.6|83059.6|83114.1|83064.1|83114.1|83064.1|83107.2|83057.2|7
1621942370000|2021-05-25 11:32:50|82693|82668|82700.7|82675.7|82702.8|82677.8|82692.9|82667.9|43
1621942380000|2021-05-25 11:33:00|82700.4|82675.4|82705.8|82680.8|82705.8|82680.8|82700.2|82675.2|57
1621918330000|2021-05-25 04:52:10|83112|83062|83109.7|83059.7|83114.1|83064.1|83109.1|83059.1|44
1621942390000|2021-05-25 11:33:10|82705.6|82680.6|82710.1|82685.1|82711.2|82686.2|82703.8|82678.8|62
1621918340000|2021-05-25 04:52:20|83110.2|83060.2|83109.1|83059.1|83112.3|83062.3|83109.1|83059.1|26
1621942400000|2021-05-25 11:33:20|82710.2|82685.2|82712.6|82687.6|82712.9|82687.9|82710.2|82685.2|30
1621918350000|2021-05-25 04:52:30|83109.3|83059.3|83109.6|83059.6|83112.9|83062.9|83109.3|83059.3|14
1621942410000|2021-05-25 11:33:30|82712.5|82687.5|82711.1|82686.1|82712.5|82687.5|82711|82686|33
1621918360000|2021-05-25 04:52:40|83110.2|83060.2|83107.1|83057.1|83111.8|83061.8|83106.2|83056.2|28
1621942420000|2021-05-25 11:33:40|82711.2|82686.2|82715.9|82690.9|82716|82691|82708.8|82683.8|50
1621942430000|2021-05-25 11:33:50|82715.7|82690.7|82710.1|82685.1|82716.2|82691.2|82709.9|82684.9|49
1621942440000|2021-05-25 11:34:00|82710.8|82685.8|82713.2|82688.2|82714.1|82689.1|82710.8|82685.8|48
1621942450000|2021-05-25 11:34:10|82713.3|82688.3|82711.1|82686.1|82713.9|82688.9|82711.1|82686.1|29
1621918370000|2021-05-25 04:52:50|83106.7|83056.7|83106.6|83056.6|83107.7|83057.7|83106.4|83056.4|19
1621942460000|2021-05-25 11:34:20|82710.2|82685.2|82712.9|82687.9|82712.9|82687.9|82709.3|82684.3|31
1621918380000|2021-05-25 04:53:00|83106.4|83056.4|83110.2|83060.2|83111.3|83061.3|83106.4|83056.4|16
1621942470000|2021-05-25 11:34:30|82712.3|82687.3|82715.6|82690.6|82717.3|82692.3|82711.2|82686.2|43
1621942480000|2021-05-25 11:34:40|82716.2|82691.2|82714.3|82689.3|82716.7|82691.7|82713.2|82688.2|34
1621918390000|2021-05-25 04:53:10|83110.1|83060.1|83109|83059|83110.8|83060.8|83109|83059|8
1621942490000|2021-05-25 11:34:50|82714.5|82689.5|82708.6|82683.6|82714.9|82689.9|82706.5|82681.5|35
1621918400000|2021-05-25 04:53:20|83109.7|83059.7|83107.6|83057.6|83109.7|83059.7|83107.6|83057.6|11
1621942500000|2021-05-25 11:35:00|82707.8|82682.8|82713.9|82688.9|82714.2|82689.2|82707.6|82682.6|41
1621918410000|2021-05-25 04:53:30|83107.7|83057.7|83111.1|83061.1|83112.5|83062.5|83107.3|83057.3|18
1621942510000|2021-05-25 11:35:10|82714|82689|82716|82691|82718.5|82693.5|82713.7|82688.7|35
1621942520000|2021-05-25 11:35:20|82716.1|82691.1|82716.5|82691.5|82716.7|82691.7|82715.8|82690.8|36
1621918420000|2021-05-25 04:53:40|83111.6|83061.6|83109.5|83059.5|83111.7|83061.7|83108|83058|35
1621942530000|2021-05-25 11:35:30|82716.4|82691.4|82712.4|82687.4|82721.2|82696.2|82711.4|82686.4|44
1621918430000|2021-05-25 04:53:50|83109.4|83059.4|83111.5|83061.5|83111.5|83061.5|83107.5|83057.5|22
1621942540000|2021-05-25 11:35:40|82712.5|82687.5|82709.9|82684.9|82713.3|82688.3|82709.9|82684.9|40
1621918440000|2021-05-25 04:54:00|83110.7|83060.7|83109.5|83059.5|83110.7|83060.7|83109|83059|18
1621942550000|2021-05-25 11:35:50|82710|82685|82711.1|82686.1|82711.1|82686.1|82709.7|82684.7|20
1621918450000|2021-05-25 04:54:10|83109.3|83059.3|83109.9|83059.9|83114.9|83064.9|83108.4|83058.4|23
1621942560000|2021-05-25 11:36:00|82711.3|82686.3|82711.2|82686.2|82711.5|82686.5|82707.5|82682.5|47
1621942570000|2021-05-25 11:36:10|82711.1|82686.1|82715.3|82690.3|82717.1|82692.1|82710.8|82685.8|31
1621918460000|2021-05-25 04:54:20|83110.4|83060.4|83109.2|83059.2|83110.8|83060.8|83107.9|83057.9|10
1621942580000|2021-05-25 11:36:20|82715|82690|82717.1|82692.1|82717.1|82692.1|82713.8|82688.8|36
1621918470000|2021-05-25 04:54:30|83108.9|83058.9|83107.6|83057.6|83109.9|83059.9|83105.9|83055.9|14
1621942590000|2021-05-25 11:36:30|82716.4|82691.4|82716.6|82691.6|82720.1|82695.1|82715.1|82690.1|42
1621918480000|2021-05-25 04:54:40|83107.7|83057.7|83111|83061|83112|83062|83107.7|83057.7|10
1621942600000|2021-05-25 11:36:40|82716.1|82691.1|82722.1|82697.1|82722.8|82697.8|82716.1|82691.1|40
1621942610000|2021-05-25 11:36:50|82722|82697|82719.4|82694.4|82722.8|82697.8|82718.3|82693.3|40
1621942620000|2021-05-25 11:37:00|82719.1|82694.1|82715.3|82690.3|82719.5|82694.5|82715.1|82690.1|37
1621918490000|2021-05-25 04:54:50|83110.9|83060.9|83110.5|83060.5|83111.5|83061.5|83108.5|83058.5|22
1621942630000|2021-05-25 11:37:10|82716.9|82691.9|82707.7|82682.7|82717|82692|82707.2|82682.2|45
1621942640000|2021-05-25 11:37:20|82708.3|82683.3|82706.3|82681.3|82708.5|82683.5|82706.2|82681.2|24
1621918500000|2021-05-25 04:55:00|83110.7|83060.7|83108.3|83058.3|83110.7|83060.7|83107.8|83057.8|25
1621942650000|2021-05-25 11:37:30|82706.2|82681.2|82707.7|82682.7|82707.8|82682.8|82706.2|82681.2|15
1621942660000|2021-05-25 11:37:40|82707.9|82682.9|82708|82683|82710.3|82685.3|82705.4|82680.4|42
1621918510000|2021-05-25 04:55:10|83108.9|83058.9|83111.9|83061.9|83111.9|83061.9|83108.6|83058.6|17
1621942670000|2021-05-25 11:37:50|82708.1|82683.1|82709.3|82684.3|82709.5|82684.5|82705.7|82680.7|50
1621918520000|2021-05-25 04:55:20|83110.7|83060.7|83110|83060|83111.3|83061.3|83109|83059|13
1621942680000|2021-05-25 11:38:00|82708.5|82683.5|82705.7|82680.7|82709.6|82684.6|82705.4|82680.4|36
1621918530000|2021-05-25 04:55:30|83110.6|83060.6|83109.2|83059.2|83110.8|83060.8|83108.7|83058.7|17
1621942690000|2021-05-25 11:38:10|82706.6|82681.6|82702|82677|82706.6|82681.6|82702|82677|27
1621942700000|2021-05-25 11:38:20|82701.9|82676.9|82698.1|82673.1|82702.2|82677.2|82697.7|82672.7|36
1621918540000|2021-05-25 04:55:40|83108.7|83058.7|83111.2|83061.2|83113.8|83063.8|83108.3|83058.3|16
1621942710000|2021-05-25 11:38:30|82698.3|82673.3|82701.7|82676.7|82702.4|82677.4|82697.9|82672.9|37
1621918550000|2021-05-25 04:55:50|83112.3|83062.3|83113.3|83063.3|83116.6|83066.6|83110.7|83060.7|16
1621942720000|2021-05-25 11:38:40|82701.5|82676.5|82699.2|82674.2|82702|82677|82697|82672|33
1621918560000|2021-05-25 04:56:00|83113.4|83063.4|83115.3|83065.3|83119.6|83069.6|83112|83062|30
1621942730000|2021-05-25 11:38:50|82699.5|82674.5|82703.2|82678.2|82703.9|82678.9|82699.4|82674.4|31
1621918570000|2021-05-25 04:56:10|83115.9|83065.9|83115.3|83065.3|83117.3|83067.3|83112.4|83062.4|19
1621942740000|2021-05-25 11:39:00|82704.1|82679.1|82703.9|82678.9|82704.6|82679.6|82702.2|82677.2|29
1621942750000|2021-05-25 11:39:10|82704.4|82679.4|82703.7|82678.7|82706.2|82681.2|82702.6|82677.6|35
1621918580000|2021-05-25 04:56:20|83115.4|83065.4|83112.7|83062.7|83115.4|83065.4|83111.8|83061.8|23
1621942760000|2021-05-25 11:39:20|82703.6|82678.6|82704.4|82679.4|82705.1|82680.1|82702.8|82677.8|29
1621918590000|2021-05-25 04:56:30|83112.8|83062.8|83113.1|83063.1|83114.4|83064.4|83112.7|83062.7|30
1621942770000|2021-05-25 11:39:30|82704.2|82679.2|82704.5|82679.5|82704.5|82679.5|82703.3|82678.3|22
1621918600000|2021-05-25 04:56:40|83113|83063|83114.7|83064.7|83115.2|83065.2|83112.6|83062.6|19
1621942780000|2021-05-25 11:39:40|82704.7|82679.7|82704.5|82679.5|82704.8|82679.8|82702.8|82677.8|38
1621942790000|2021-05-25 11:39:50|82704.1|82679.1|82704.1|82679.1|82705.4|82680.4|82702.5|82677.5|45
1621918610000|2021-05-25 04:56:50|83115|83065|83114|83064|83117.4|83067.4|83113.7|83063.7|26
1621942800000|2021-05-25 11:40:00|82703.9|82678.9|82707.9|82682.9|82707.9|82682.9|82702.9|82677.9|29
1621918620000|2021-05-25 04:57:00|83114.4|83064.4|83115.7|83065.7|83118.9|83068.9|83114.4|83064.4|24
1621942810000|2021-05-25 11:40:10|82707.7|82682.7|82707.5|82682.5|82708.8|82683.8|82706.4|82681.4|43
1621918630000|2021-05-25 04:57:10|83116|83066|83113.7|83063.7|83118.4|83068.4|83113.7|83063.7|22
1621942820000|2021-05-25 11:40:20|82707.3|82682.3|82708.1|82683.1|82709.3|82684.3|82707.2|82682.2|22
1621918640000|2021-05-25 04:57:20|83113.6|83063.6|83113.3|83063.3|83115.4|83065.4|83113.3|83063.3|23
1621942830000|2021-05-25 11:40:30|82706.1|82681.1|82707.7|82682.7|82707.7|82682.7|82706.1|82681.1|33
1621942840000|2021-05-25 11:40:40|82707.6|82682.6|82708.6|82683.6|82708.7|82683.7|82704.4|82679.4|31
1621918650000|2021-05-25 04:57:30|83113.5|83063.5|83114.7|83064.7|83114.8|83064.8|83113.5|83063.5|26
1621942850000|2021-05-25 11:40:50|82709|82684|82710.1|82685.1|82710.1|82685.1|82707.9|82682.9|27
1621918660000|2021-05-25 04:57:40|83114.6|83064.6|83113.8|83063.8|83114.9|83064.9|83113.8|83063.8|23
1621942860000|2021-05-25 11:41:00|82710|82685|82709.5|82684.5|82713.2|82688.2|82709.5|82684.5|36
1621918670000|2021-05-25 04:57:50|83113.9|83063.9|83114.6|83064.6|83115.6|83065.6|83113.9|83063.9|21
1621942870000|2021-05-25 11:41:10|82709|82684|82709.1|82684.1|82709.7|82684.7|82707.5|82682.5|29
1621918680000|2021-05-25 04:58:00|83114.8|83064.8|83114.2|83064.2|83116.6|83066.6|83113.7|83063.7|29
1621942880000|2021-05-25 11:41:20|82708.3|82683.3|82706.4|82681.4|82708.3|82683.3|82704.3|82679.3|34
1621942890000|2021-05-25 11:41:30|82705.9|82680.9|82704.7|82679.7|82710.9|82685.9|82704.7|82679.7|44
1621918690000|2021-05-25 04:58:10|83114.4|83064.4|83113.9|83063.9|83114.4|83064.4|83113.3|83063.3|23
1621942900000|2021-05-25 11:41:40|82705.6|82680.6|82719.8|82694.8|82721.8|82696.8|82705.6|82680.6|42
1621918700000|2021-05-25 04:58:20|83113.8|83063.8|83109.6|83059.6|83113.8|83063.8|83108.6|83058.6|33
1621942910000|2021-05-25 11:41:50|82719.9|82694.9|82718.3|82693.3|82721|82696|82717.4|82692.4|41
1621942920000|2021-05-25 11:42:00|82718.1|82693.1|82718.8|82693.8|82719.2|82694.2|82714.4|82689.4|55
1621942930000|2021-05-25 11:42:10|82718.6|82693.6|82719.1|82694.1|82720.4|82695.4|82716.8|82691.8|43
1621942940000|2021-05-25 11:42:20|82719.3|82694.3|82719.5|82694.5|82720.4|82695.4|82718.5|82693.5|44
1621918710000|2021-05-25 04:58:30|83109.8|83059.8|83112.1|83062.1|83112.5|83062.5|83108.2|83058.2|22
1621942950000|2021-05-25 11:42:30|82719.4|82694.4|82718.6|82693.6|82719.7|82694.7|82718.6|82693.6|31
1621918720000|2021-05-25 04:58:40|83112.3|83062.3|83114|83064|83114.3|83064.3|83112|83062|18
1621942960000|2021-05-25 11:42:40|82718.7|82693.7|82717.4|82692.4|82719.7|82694.7|82715.8|82690.8|46
1621918730000|2021-05-25 04:58:50|83113.9|83063.9|83113.7|83063.7|83115.3|83065.3|83113.1|83063.1|27
1621942970000|2021-05-25 11:42:50|82717.6|82692.6|82714.5|82689.5|82717.6|82692.6|82712.5|82687.5|40
1621918740000|2021-05-25 04:59:00|83114|83064|83113.8|83063.8|83114|83064|83112.4|83062.4|16
1621942980000|2021-05-25 11:43:00|82715.8|82690.8|82725.1|82700.1|82725.1|82700.1|82715.7|82690.7|53
1621942990000|2021-05-25 11:43:10|82725.3|82700.3|82726.1|82701.1|82726.7|82701.7|82724.6|82699.6|49
1621918750000|2021-05-25 04:59:10|83113.4|83063.4|83113.3|83063.3|83117.4|83067.4|83113.2|83063.2|27
1621943000000|2021-05-25 11:43:20|82726|82701|82723.1|82698.1|82726.1|82701.1|82721.3|82696.3|46
1621918760000|2021-05-25 04:59:20|83113.9|83063.9|83110|83060|83115.1|83065.1|83109.4|83059.4|43
1621943010000|2021-05-25 11:43:30|82723|82698|82723.1|82698.1|82725.1|82700.1|82720.9|82695.9|54
1621918770000|2021-05-25 04:59:30|83110.9|83060.9|83109|83059|83114|83064|83108.5|83058.5|26
1621943020000|2021-05-25 11:43:40|82723|82698|82726.3|82701.3|82728.6|82703.6|82723|82698|38
1621943030000|2021-05-25 11:43:50|82727.5|82702.5|82725.6|82700.6|82727.6|82702.6|82724.6|82699.6|54
1621918780000|2021-05-25 04:59:40|83109.3|83059.3|83109.8|83059.8|83111.1|83071.2|83096.1|83059.2|19
1621943040000|2021-05-25 11:44:00|82725.4|82700.4|82725.5|82700.5|82727.5|82702.5|82725.4|82700.4|36
1621918790000|2021-05-25 04:59:50|83109.7|83059.7|83110.2|83060.2|83110.9|83060.9|83108.9|83058.9|11
1621943050000|2021-05-25 11:44:10|82725.4|82700.4|82731.3|82706.3|82732.8|82707.8|82724.2|82699.2|39
1621918800000|2021-05-25 05:00:00|83110.7|83060.7|83105.8|83055.8|83111|83061|83104.1|83054.1|52
1621943060000|2021-05-25 11:44:20|82730.5|82705.5|82733.5|82708.5|82735.8|82710.8|82730.2|82705.2|39
1621943070000|2021-05-25 11:44:30|82733.4|82708.4|82729.9|82704.9|82734.3|82709.3|82729.8|82704.8|36
1621918810000|2021-05-25 05:00:10|83105.3|83055.3|83108.5|83058.5|83108.5|83058.5|83104.1|83054.1|39
1621943080000|2021-05-25 11:44:40|82729.8|82704.8|82730.5|82705.5|82731.4|82706.4|82729.7|82704.7|31
1621918820000|2021-05-25 05:00:20|83108.3|83058.3|83116.3|83066.3|83117.5|83067.5|83105.3|83055.3|48
1621943090000|2021-05-25 11:44:50|82730.7|82705.7|82728.9|82703.9|82731.6|82706.6|82728.2|82703.2|39
1621918830000|2021-05-25 05:00:30|83116.2|83066.2|83117.2|83067.2|83117.3|83067.3|83115|83065|16
1621943100000|2021-05-25 11:45:00|82727.9|82702.9|82725.6|82700.6|82727.9|82702.9|82725.3|82700.3|38
1621918840000|2021-05-25 05:00:40|83117.1|83067.1|83108.9|83083.9|83119.3|83084.4|83105.9|83065.1|35
1621943110000|2021-05-25 11:45:10|82725.9|82700.9|82725.6|82700.6|82727|82702|82725.5|82700.5|38
1621943120000|2021-05-25 11:45:20|82725.9|82700.9|82728.7|82703.7|82729.5|82704.5|82725.9|82700.9|42
1621918850000|2021-05-25 05:00:50|83108.6|83083.6|83108.5|83083.5|83109.9|83084.9|83107|83082|38
1621943130000|2021-05-25 11:45:30|82729.5|82704.5|82727.9|82702.9|82729.5|82704.5|82727.4|82702.4|24
1621918860000|2021-05-25 05:01:00|83108.6|83083.6|83109|83084|83109.5|83084.5|83106.9|83081.9|25
1621943140000|2021-05-25 11:45:40|82727.4|82702.4|82728.4|82703.4|82729|82704|82727.4|82702.4|24
1621918870000|2021-05-25 05:01:10|83108.4|83083.4|83109.9|83084.9|83109.9|83084.9|83107.6|83082.6|15
1621943150000|2021-05-25 11:45:50|82728.3|82703.3|82729.7|82704.7|82729.7|82704.7|82727.6|82702.6|40
1621943160000|2021-05-25 11:46:00|82729.9|82704.9|82729.6|82704.6|82731.2|82706.2|82725.8|82700.8|37
1621918880000|2021-05-25 05:01:20|83110|83085|83111.6|83086.6|83111.6|83086.6|83109.3|83084.3|27
1621943170000|2021-05-25 11:46:10|82730.1|82705.1|82723|82698|82731.4|82706.4|82721.5|82696.5|37
1621918890000|2021-05-25 05:01:30|83111.9|83086.9|83111.4|83086.4|83112.1|83087.1|83111.3|83086.3|32
1621943180000|2021-05-25 11:46:20|82722|82697|82721.8|82696.8|82724|82699|82721.5|82696.5|38
1621943190000|2021-05-25 11:46:30|82721.5|82696.5|82726.7|82701.7|82726.7|82701.7|82716|82691|42
1621918900000|2021-05-25 05:01:40|83111.2|83086.2|83108.4|83083.4|83111.2|83086.2|83107.8|83082.8|15
1621943200000|2021-05-25 11:46:40|82726.5|82701.5|82716.1|82691.1|82729.6|82704.6|82715.4|82690.4|59
1621918910000|2021-05-25 05:01:50|83108.5|83083.5|83108.1|83083.1|83109|83084|83108.1|83083.1|9
1621943210000|2021-05-25 11:46:50|82716.5|82691.5|82720.3|82695.3|82720.5|82695.5|82715|82690|45
1621918920000|2021-05-25 05:02:00|83108.2|83083.2|83107.7|83082.7|83109|83084|83107.3|83082.3|27
1621943220000|2021-05-25 11:47:00|82721|82696|82722.7|82697.7|82724.1|82699.1|82718.7|82693.7|40
1621943230000|2021-05-25 11:47:10|82723.3|82698.3|82716.6|82691.6|82723.3|82698.3|82716.6|82691.6|32
1621918930000|2021-05-25 05:02:10|83107.4|83082.4|83109.4|83084.4|83110.1|83085.1|83106.7|83081.7|41
1621943240000|2021-05-25 11:47:20|82716.7|82691.7|82713.2|82688.2|82717.7|82692.7|82712.3|82687.3|36
1621918940000|2021-05-25 05:02:20|83109.2|83084.2|83116.9|83091.9|83127.9|83093.1|83107.9|83077.5|40
1621943250000|2021-05-25 11:47:30|82713.7|82688.7|82712.2|82687.2|82714|82689|82711.7|82686.7|26
1621918950000|2021-05-25 05:02:30|83116.7|83091.7|83117.6|83092.6|83117.6|83092.6|83115.8|83090.8|13
1621943260000|2021-05-25 11:47:40|82712.8|82687.8|82708.4|82683.4|82713|82688|82706.4|82681.4|18
1621918960000|2021-05-25 05:02:40|83117.5|83092.5|83117.1|83092.1|83118.3|83093.3|83117.1|83092.1|19
1621943270000|2021-05-25 11:47:50|82708.5|82683.5|82707.7|82682.7|82711.9|82686.9|82707.3|82682.3|40
1621943280000|2021-05-25 11:48:00|82707.6|82682.6|82703.9|82678.9|82708.4|82683.4|82703.8|82678.8|45
1621918970000|2021-05-25 05:02:50|83116.9|83091.9|83117.6|83092.6|83117.6|83092.6|83116.9|83091.9|19
1621943290000|2021-05-25 11:48:10|82704.1|82679.1|82705.1|82680.1|82705.1|82680.1|82704|82679|19
1621918980000|2021-05-25 05:03:00|83116.9|83091.9|83117.3|83092.3|83118.2|83093.2|83116.9|83091.9|13
1621943300000|2021-05-25 11:48:20|82705.5|82680.5|82705.2|82680.2|82705.8|82680.8|82704.9|82679.9|28
1621918990000|2021-05-25 05:03:10|83117.7|83092.7|83117.2|83092.2|83117.7|83092.7|83116.7|83091.7|18
1621943310000|2021-05-25 11:48:30|82705.4|82680.4|82708.9|82683.9|82708.9|82683.9|82705.2|82680.2|30
1621919000000|2021-05-25 05:03:20|83117.1|83092.1|83117.8|83092.8|83119|83094|83116.6|83091.6|19
1621943320000|2021-05-25 11:48:40|82708.7|82683.7|82710.4|82685.4|82710.5|82685.5|82706.7|82681.7|34
1621919010000|2021-05-25 05:03:30|83118.2|83093.2|83117.7|83092.7|83118.5|83093.5|83117.1|83092.1|30
1621943330000|2021-05-25 11:48:50|82710.2|82685.2|82704.3|82679.3|82713|82688|82703.4|82678.4|47
1621943340000|2021-05-25 11:49:00|82704.2|82679.2|82696.6|82671.6|82704.3|82679.3|82693.9|82668.9|44
1621919020000|2021-05-25 05:03:40|83117.2|83092.2|83113.2|83088.2|83117.2|83092.2|83112.8|83087.8|42
1621943350000|2021-05-25 11:49:10|82696.2|82671.2|82693.3|82668.3|82696.2|82671.2|82692.9|82667.9|36
1621919030000|2021-05-25 05:03:50|83113|83088|83112.6|83087.6|83113|83088|83112.5|83087.5|20
1621943360000|2021-05-25 11:49:20|82693.4|82668.4|82694.9|82669.9|82694.9|82669.9|82692.6|82667.6|28
1621919040000|2021-05-25 05:04:00|83112.7|83087.7|83112.9|83087.9|83113.1|83088.1|83112.7|83087.7|13
1621943370000|2021-05-25 11:49:30|82694.8|82669.8|82691.4|82666.4|82694.9|82669.9|82691.4|82666.4|26
1621919050000|2021-05-25 05:04:10|83112.7|83087.7|83106.5|83081.5|83112.7|83087.7|83106.5|83081.5|22
1621943380000|2021-05-25 11:49:40|82692.1|82667.1|82692.4|82667.4|82692.5|82667.5|82691.6|82666.6|26
1621943390000|2021-05-25 11:49:50|82692.1|82667.1|82681|82656|82692.9|82667.9|82679.1|82654.1|41
1621919060000|2021-05-25 05:04:20|83107.3|83082.3|83105.2|83080.2|83107.4|83082.4|83105.2|83080.2|15
1621943400000|2021-05-25 11:50:00|82681.3|82656.3|82676.4|82651.4|82682.4|82657.4|82675.8|82650.8|42
1621919070000|2021-05-25 05:04:30|83105.1|83080.1|83100.7|83075.7|83105.1|83080.1|83100.3|83075.3|15
1621943410000|2021-05-25 11:50:10|82677.1|82652.1|82680.3|82655.3|82682.5|82657.5|82676.1|82651.1|42
1621919080000|2021-05-25 05:04:40|83101.9|83076.9|83101.1|83076.1|83102.6|83077.6|83101.1|83076.1|13
1621943420000|2021-05-25 11:50:20|82680.6|82655.6|82667.8|82642.8|82682.8|82657.8|82667.8|82642.8|54
1621919090000|2021-05-25 05:04:50|83102.1|83077.1|83101.7|83076.7|83102.1|83077.1|83101|83076|20
1621943430000|2021-05-25 11:50:30|82669.1|82644.1|82681.4|82656.4|82681.7|82656.7|82666.7|82641.7|63
1621943440000|2021-05-25 11:50:40|82681.5|82656.5|82685.2|82660.2|82685.7|82660.7|82681.5|82656.5|55
1621919100000|2021-05-25 05:05:00|83102.1|83077.1|83098.3|83073.3|83102.1|83077.1|83098|83073|36
1621943450000|2021-05-25 11:50:50|82685.3|82660.3|82687.5|82662.5|82688.8|82663.8|82683.7|82658.7|52
1621919110000|2021-05-25 05:05:10|83098.9|83073.9|83096.8|83071.8|83099.8|83074.8|83096.7|83071.7|30
1621943460000|2021-05-25 11:51:00|82687.4|82662.4|82692.5|82667.5|82693.9|82668.9|82687.4|82662.4|59
1621919120000|2021-05-25 05:05:20|83097.1|83072.1|83097.5|83072.5|83097.6|83072.6|83096.8|83071.8|16
1621943470000|2021-05-25 11:51:10|82692.3|82667.3|82682|82657|82692.3|82667.3|82678.2|82653.2|57
1621943480000|2021-05-25 11:51:20|82680.7|82655.7|82684|82659|82684|82659|82680.7|82655.7|41
1621919130000|2021-05-25 05:05:30|83097.7|83072.7|83099.1|83074.1|83100.9|83075.9|83097.1|83072.1|27
1621943490000|2021-05-25 11:51:30|82683.8|82658.8|82685.1|82660.1|82685.2|82660.2|82678.9|82653.9|53
1621919140000|2021-05-25 05:05:40|83099.2|83074.2|83104.4|83079.4|83104.4|83079.4|83098.9|83073.9|44
1621943500000|2021-05-25 11:51:40|82683.6|82658.6|82691.6|82666.6|82692.1|82667.1|82683.5|82658.5|56
1621919150000|2021-05-25 05:05:50|83104.2|83079.2|83101.7|83076.7|83104.5|83079.5|83101.7|83076.7|34
1621943510000|2021-05-25 11:51:50|82691.7|82666.7|82692.8|82667.8|82695.4|82670.4|82691.5|82666.5|36
1621943520000|2021-05-25 11:52:00|82693.5|82668.5|82692.8|82667.8|82694.6|82669.6|82687.9|82662.9|54
1621919160000|2021-05-25 05:06:00|83101.5|83076.5|83102.3|83077.3|83103.8|83078.8|83101.4|83076.4|34
1621943530000|2021-05-25 11:52:10|82693.6|82668.6|82687.6|82662.6|82693.6|82668.6|82685.8|82660.8|55
1621919170000|2021-05-25 05:06:10|83102.5|83077.5|83103.6|83078.6|83104|83079|83102.5|83077.5|26
1621943540000|2021-05-25 11:52:20|82687.9|82662.9|82691.7|82666.7|82692.5|82667.5|82687.8|82662.8|50
1621919180000|2021-05-25 05:06:20|83103.5|83078.5|83102|83077|83103.8|83078.8|83101.8|83076.8|32
1621943550000|2021-05-25 11:52:30|82691.6|82666.6|82692.2|82667.2|82692.9|82667.9|82691.5|82666.5|34
1621943560000|2021-05-25 11:52:40|82692|82667|82689.9|82664.9|82693.5|82668.5|82689.5|82664.5|38
1621919190000|2021-05-25 05:06:30|83102.7|83077.7|83101.6|83076.6|83102.9|83077.9|83099.9|83074.9|44
1621943570000|2021-05-25 11:52:50|82689.5|82664.5|82686.1|82661.1|82690.7|82665.7|82683.1|82658.1|51
1621919200000|2021-05-25 05:06:40|83101.7|83076.7|83104.9|83079.9|83107.2|83082.2|83101.7|83076.7|33
1621943580000|2021-05-25 11:53:00|82686.6|82661.6|82692.7|82667.7|82694.5|82669.5|82686.4|82661.4|44
1621919210000|2021-05-25 05:06:50|83106|83081|83105|83080|83106|83081|83104.2|83079.2|17
1621943590000|2021-05-25 11:53:10|82692|82667|82692.9|82667.9|82696.1|82671.1|82689.9|82664.9|38
1621919220000|2021-05-25 05:07:00|83104.9|83079.9|83104.1|83079.1|83105.3|83080.3|83104.1|83079.1|7
1621943600000|2021-05-25 11:53:20|82692.8|82667.8|82692.2|82667.2|82693.2|82668.2|82687.6|82662.6|39
1621943610000|2021-05-25 11:53:30|82692.4|82667.4|82691.7|82666.7|82693.8|82668.8|82691.3|82666.3|26
1621919230000|2021-05-25 05:07:10|83104.2|83079.2|83107.1|83082.1|83107.3|83082.3|83103.6|83078.6|19
1621943620000|2021-05-25 11:53:40|82691.5|82666.5|82695.6|82670.6|82698.9|82673.9|82690.6|82665.6|48
1621919240000|2021-05-25 05:07:20|83105.6|83080.6|83103.5|83078.5|83107.1|83082.1|83103.2|83078.2|17
1621943630000|2021-05-25 11:53:50|82695|82670|82692|82667|82695.1|82670.1|82688.6|82663.6|38
1621919250000|2021-05-25 05:07:30|83103.4|83078.4|83103.1|83078.1|83103.8|83078.8|83102.9|83077.9|15
1621943640000|2021-05-25 11:54:00|82692.2|82667.2|82694.4|82669.4|82696.8|82671.8|82691.2|82666.2|30
1621919260000|2021-05-25 05:07:40|83103|83078|83103.3|83078.3|83104|83079|83102.6|83077.6|18
1621943650000|2021-05-25 11:54:10|82694.8|82669.8|82697.6|82672.6|82698.5|82673.5|82693.8|82668.8|26
1621943660000|2021-05-25 11:54:20|82697.5|82672.5|82694.9|82669.9|82698|82673|82694.9|82669.9|45
1621919270000|2021-05-25 05:07:50|83104.2|83079.2|83103.4|83078.4|83104.5|83079.5|83102.8|83077.8|24
1621943670000|2021-05-25 11:54:30|82695|82670|82689.4|82664.4|82695.1|82670.1|82689.4|82664.4|38
1621919280000|2021-05-25 05:08:00|83103.5|83078.5|83103.6|83078.6|83104.1|83079.1|83102.3|83077.3|24
1621943680000|2021-05-25 11:54:40|82689.2|82664.2|82689.5|82664.5|82690.5|82665.5|82687.7|82662.7|33
1621919290000|2021-05-25 05:08:10|83103.5|83078.5|83103.9|83078.9|83105|83080|83103.3|83078.3|11
1621943690000|2021-05-25 11:54:50|82689.7|82664.7|82681.8|82656.8|82689.7|82664.7|82679.2|82654.2|49
1621919300000|2021-05-25 05:08:20|83103.8|83078.8|83103.7|83078.7|83104.3|83079.3|83102.6|83077.6|10
1621943700000|2021-05-25 11:55:00|82681.6|82656.6|82680.9|82655.9|82683.9|82658.9|82680.7|82655.7|29
1621943710000|2021-05-25 11:55:10|82681.1|82656.1|82678.1|82653.1|82681.5|82656.5|82672.2|82647.2|53
1621919310000|2021-05-25 05:08:30|83102.8|83077.8|83106.8|83081.8|83107.2|83082.2|83102.8|83077.8|33
1621943720000|2021-05-25 11:55:20|82678.3|82653.3|82679.2|82654.2|82679.6|82654.6|82676.8|82651.8|35
1621919320000|2021-05-25 05:08:40|83106.4|83081.4|83107.1|83082.1|83107.6|83082.6|83106.3|83081.3|11
1621943730000|2021-05-25 11:55:30|82679.3|82654.3|82687.3|82662.3|82687.7|82662.7|82679.2|82654.2|46
1621919330000|2021-05-25 05:08:50|83106.9|83081.9|83106.6|83081.6|83106.9|83081.9|83106.3|83081.3|9
1621943740000|2021-05-25 11:55:40|82687.2|82662.2|82690.6|82665.6|82691|82666|82686.5|82661.5|49
1621919340000|2021-05-25 05:09:00|83107.2|83082.2|83106.9|83081.9|83107.3|83082.3|83105.7|83080.7|18
1621943750000|2021-05-25 11:55:50|82690.2|82665.2|82688|82663|82690.7|82665.7|82686.9|82661.9|49
1621943760000|2021-05-25 11:56:00|82687.6|82662.6|82690.6|82665.6|82690.6|82665.6|82686.5|82661.5|45
1621919350000|2021-05-25 05:09:10|83107.1|83082.1|83106.7|83081.7|83107.5|83082.5|83106.6|83081.6|18
1621943770000|2021-05-25 11:56:10|82691.8|82666.8|82686.6|82661.6|82692.9|82667.9|82686.6|82661.6|50
1621919360000|2021-05-25 05:09:20|83107.4|83082.4|83107.9|83082.9|83108.4|83083.4|83106|83081|38
1621943780000|2021-05-25 11:56:20|82685.2|82660.2|82687.6|82662.6|82690.5|82665.5|82684.8|82659.8|30
1621919370000|2021-05-25 05:09:30|83108|83083|83109.8|83084.8|83110.3|83085.3|83106.7|83081.7|25
1621943790000|2021-05-25 11:56:30|82687.5|82662.5|82681.6|82656.6|82693.1|82668.1|82681.5|82656.5|48
1621919380000|2021-05-25 05:09:40|83109.6|83084.6|83108.6|83083.6|83111.1|83086.1|83108.6|83083.6|16
1621943800000|2021-05-25 11:56:40|82680.8|82655.8|82688.9|82663.9|82688.9|82663.9|82679.9|82654.9|37
1621943810000|2021-05-25 11:56:50|82690.4|82665.4|82691.1|82666.1|82692.8|82667.8|82687.6|82662.6|53
1621919390000|2021-05-25 05:09:50|83108.7|83083.7|83110.5|83085.5|83110.8|83085.8|83108.5|83083.5|17
1621943820000|2021-05-25 11:57:00|82693.3|82668.3|82686.4|82661.4|82693.3|82668.3|82686.4|82661.4|42
1621919400000|2021-05-25 05:10:00|83110.6|83085.6|83108.3|83083.3|83110.8|83085.8|83107.4|83082.4|32
1621943830000|2021-05-25 11:57:10|82690|82665|82692.2|82667.2|82694.6|82669.6|82688.1|82663.1|48
1621919410000|2021-05-25 05:10:10|83108.1|83083.1|83108.6|83083.6|83108.7|83083.7|83107.5|83082.5|20
1621943840000|2021-05-25 11:57:20|82692.7|82667.7|82690.8|82665.8|82693.4|82668.4|82690.3|82665.3|33
1621919420000|2021-05-25 05:10:20|83108|83083|83107.7|83082.7|83108.3|83083.3|83107.6|83082.6|18
1621943850000|2021-05-25 11:57:30|82692.2|82667.2|82697|82672|82701.3|82676.3|82691.7|82666.7|62
1621943860000|2021-05-25 11:57:40|82696.5|82671.5|82694.8|82669.8|82696.8|82671.8|82689.9|82664.9|58
1621919430000|2021-05-25 05:10:30|83107.6|83082.6|83108.5|83083.5|83109.2|83084.2|83107.6|83082.6|16
1621943870000|2021-05-25 11:57:50|82694.6|82669.6|82700.9|82675.9|82702.4|82677.4|82693.7|82668.7|54
1621919440000|2021-05-25 05:10:40|83107.8|83082.8|83109.9|83084.9|83110.4|83085.4|83107.2|83082.2|19
1621943880000|2021-05-25 11:58:00|82702.1|82677.1|82708.5|82683.5|82710.7|82685.7|82701.1|82676.1|49
1621919450000|2021-05-25 05:10:50|83109.4|83084.4|83110.5|83085.5|83111.7|83086.7|83108.3|83083.3|36
1621943890000|2021-05-25 11:58:10|82708.3|82683.3|82704.8|82679.8|82708.7|82683.7|82704.1|82679.1|43
1621919460000|2021-05-25 05:11:00|83110.3|83085.3|83111|83086|83111.1|83086.1|83109|83084|19
1621943900000|2021-05-25 11:58:20|82705.1|82680.1|82712.5|82687.5|82713.8|82688.8|82704.9|82679.9|59
1621943910000|2021-05-25 11:58:30|82712.9|82687.9|82713.8|82688.8|82715|82690|82712.7|82687.7|47
1621919470000|2021-05-25 05:11:10|83111.1|83086.1|83110.6|83085.6|83111.1|83086.1|83108.8|83083.8|14
1621943920000|2021-05-25 11:58:40|82713.9|82688.9|82708.8|82683.8|82714.1|82689.1|82707.9|82682.9|37
1621919480000|2021-05-25 05:11:20|83110.1|83085.1|83114.9|83089.9|83114.9|83089.9|83110.1|83085.1|26
1621943930000|2021-05-25 11:58:50|82708.4|82683.4|82711.4|82686.4|82711.4|82686.4|82705.5|82680.5|59
1621919490000|2021-05-25 05:11:30|83114.7|83089.7|83114.8|83089.8|83116.1|83091.1|83113.8|83088.8|22
1621943940000|2021-05-25 11:59:00|82711.3|82686.3|82709.5|82684.5|82712.4|82687.4|82705.1|82680.1|57
1621919500000|2021-05-25 05:11:40|83114.7|83089.7|83115.3|83090.3|83115.7|83090.7|83114.6|83089.6|23
1621943950000|2021-05-25 11:59:10|82709.6|82684.6|82709.9|82684.9|82711.3|82686.3|82709.2|82684.2|45
1621919510000|2021-05-25 05:11:50|83115.8|83090.8|83116.1|83091.1|83116.9|83091.9|83115|83090|20
1621943960000|2021-05-25 11:59:20|82709.8|82684.8|82710.7|82685.7|82711.1|82686.1|82709|82684|44
1621943970000|2021-05-25 11:59:30|82710.8|82685.8|82711.4|82686.4|82711.9|82686.9|82710.1|82685.1|33
1621919520000|2021-05-25 05:12:00|83116.7|83091.7|83116.8|83091.8|83117.4|83092.4|83115.6|83090.6|18
1621943980000|2021-05-25 11:59:40|82711.7|82686.7|82711.3|82686.3|82712.1|82687.1|82710.6|82685.6|38
1621919530000|2021-05-25 05:12:10|83116.7|83091.7|83112.3|83087.3|83116.9|83091.9|83112.2|83087.2|32
1621943990000|2021-05-25 11:59:50|82710.9|82685.9|82715.2|82690.2|82715.2|82690.2|82709.9|82684.9|50
1621919540000|2021-05-25 05:12:20|83112.7|83087.7|83115.4|83090.4|83116.1|83091.1|83111.2|83086.2|24
1621944000000|2021-05-25 12:00:00|82715.3|82690.3|82709.5|82684.5|82715.4|82690.4|82707.5|82682.5|62
1621919550000|2021-05-25 05:12:30|83114.8|83089.8|83113.3|83088.3|83114.8|83089.8|83111.6|83086.6|21
1621944010000|2021-05-25 12:00:10|82709.4|82684.4|82714.3|82689.3|82714.7|82689.7|82708.1|82683.1|53
1621944020000|2021-05-25 12:00:20|82714.1|82689.1|82714.6|82689.6|82714.8|82689.8|82713|82688|30
1621919560000|2021-05-25 05:12:40|83113.5|83088.5|83111.4|83086.4|83116.2|83091.2|83110.7|83085.7|42
1621944030000|2021-05-25 12:00:30|82714.5|82689.5|82715.8|82690.8|82716.9|82691.9|82714.5|82689.5|32
1621919570000|2021-05-25 05:12:50|83111.7|83086.7|83110.9|83085.9|83112.2|83087.2|83109.8|83084.8|16
1621944040000|2021-05-25 12:00:40|82715.7|82690.7|82715.1|82690.1|82715.7|82690.7|82715|82690|16
1621944050000|2021-05-25 12:00:50|82715|82690|82715.1|82690.1|82715.9|82690.9|82715|82690|16
1621919580000|2021-05-25 05:13:00|83111.1|83086.1|83112.1|83087.1|83112.5|83087.5|83109.7|83084.7|13
1621944060000|2021-05-25 12:01:00|82715.2|82690.2|82716.3|82691.3|82717.9|82692.9|82714.5|82689.5|28
1621919590000|2021-05-25 05:13:10|83112.3|83087.3|83109.7|83084.7|83112.3|83087.3|83109.6|83084.6|15
1621944070000|2021-05-25 12:01:10|82716.4|82691.4|82712.6|82687.6|82716.4|82691.4|82711.1|82686.1|41
1621944080000|2021-05-25 12:01:20|82712.8|82687.8|82711.1|82686.1|82716.1|82691.1|82711.1|82686.1|50
1621919600000|2021-05-25 05:13:20|83109.8|83084.8|83109.9|83084.9|83111|83086|83109.8|83084.8|18
1621944090000|2021-05-25 12:01:30|82711.2|82686.2|82712.2|82687.2|82713.1|82688.1|82711.2|82686.2|36
1621919610000|2021-05-25 05:13:30|83109.8|83084.8|83106.2|83081.2|83110.1|83085.1|83102.5|83077.5|23
1621944100000|2021-05-25 12:01:40|82711.8|82686.8|82712.9|82687.9|82713.1|82688.1|82708.6|82683.6|39
1621944110000|2021-05-25 12:01:50|82712.7|82687.7|82718.1|82693.1|82718.5|82693.5|82712.7|82687.7|37
1621919620000|2021-05-25 05:13:40|83106.1|83081.1|83109.1|83084.1|83110|83085|83106.1|83081.1|25
1621944120000|2021-05-25 12:02:00|82717.9|82692.9|82716.8|82691.8|82718.6|82693.6|82715|82690|37
1621919630000|2021-05-25 05:13:50|83108.7|83083.7|83107.4|83082.4|83108.7|83083.7|83107.4|83082.4|10
1621944130000|2021-05-25 12:02:10|82716.9|82691.9|82718.5|82693.5|82721.2|82696.2|82715.9|82690.9|30
1621919640000|2021-05-25 05:14:00|83106.3|83081.3|83106.1|83081.1|83107.2|83082.2|83106.1|83081.1|16
1621944140000|2021-05-25 12:02:20|82718.1|82693.1|82714.6|82689.6|82718.1|82693.1|82712.6|82687.6|42
1621919650000|2021-05-25 05:14:10|83106.6|83081.6|83110.4|83085.4|83110.4|83085.4|83105.9|83080.9|16
1621944150000|2021-05-25 12:02:30|82715.9|82690.9|82708.2|82683.2|82717.1|82692.1|82705.7|82680.7|46
1621944160000|2021-05-25 12:02:40|82707.9|82682.9|82707.9|82682.9|82708.9|82683.9|82707.7|82682.7|28
1621919660000|2021-05-25 05:14:20|83109.7|83084.7|83104.7|83079.7|83109.7|83084.7|83104.4|83079.4|21
1621944170000|2021-05-25 12:02:50|82707.8|82682.8|82711.6|82686.6|82713|82688|82707.1|82682.1|38
1621919670000|2021-05-25 05:14:30|83104.1|83079.1|83103|83078|83104.4|83079.4|83102|83077|20
1621944180000|2021-05-25 12:03:00|82712|82687|82709|82684|82712|82687|82707.5|82682.5|30
1621944190000|2021-05-25 12:03:10|82709.5|82684.5|82708.3|82683.3|82709.5|82684.5|82707.7|82682.7|30
1621919680000|2021-05-25 05:14:40|83102.2|83077.2|83104.7|83079.7|83105.1|83080.1|83102.2|83077.2|24
1621944200000|2021-05-25 12:03:20|82708.5|82683.5|82709.5|82684.5|82710.9|82685.9|82705.2|82680.2|31
1621919690000|2021-05-25 05:14:50|83104.5|83079.5|83104.1|83079.1|83104.7|83079.7|83103.7|83078.7|21
1621944210000|2021-05-25 12:03:30|82710.5|82685.5|82706.5|82681.5|82710.5|82685.5|82704.3|82679.3|42
1621919700000|2021-05-25 05:15:00|83104|83079|83103.6|83078.6|83106.5|83081.5|83103|83078|27
1621944220000|2021-05-25 12:03:40|82706.4|82681.4|82695.5|82670.5|82706.4|82681.4|82694.8|82669.8|55
1621944230000|2021-05-25 12:03:50|82695.3|82670.3|82698.2|82673.2|82699.2|82674.2|82695.3|82670.3|42
1621919710000|2021-05-25 05:15:10|83103.7|83078.7|83105|83080|83105.5|83080.5|83102.8|83077.8|18
1621944240000|2021-05-25 12:04:00|82697.7|82672.7|82695.1|82670.1|82698.2|82673.2|82695|82670|42
1621919720000|2021-05-25 05:15:20|83104.6|83079.6|83105|83080|83106.2|83081.2|83104|83079|18
1621944250000|2021-05-25 12:04:10|82695.2|82670.2|82690.8|82665.8|82695.7|82670.7|82689.1|82664.1|35
1621944260000|2021-05-25 12:04:20|82691.7|82666.7|82696.4|82671.4|82696.7|82671.7|82691.5|82666.5|43
1621919730000|2021-05-25 05:15:30|83101.7|83076.7|83102.7|83077.7|83105.4|83080.4|83100.8|83075.8|33
1621944270000|2021-05-25 12:04:30|82696.2|82671.2|82692.4|82667.4|82697.1|82672.1|82691.4|82666.4|45
1621919740000|2021-05-25 05:15:40|83103.2|83078.2|83105.5|83080.5|83106.4|83081.4|83102.1|83077.1|26
1621944280000|2021-05-25 12:04:40|82692.1|82667.1|82690.4|82665.4|82693.1|82668.1|82690|82665|36
1621944290000|2021-05-25 12:04:50|82692.1|82667.1|82684|82659|82692.1|82667.1|82683.7|82658.7|56
1621919750000|2021-05-25 05:15:50|83105.3|83080.3|83105.9|83080.9|83106.2|83081.2|83104.3|83079.3|11
1621944300000|2021-05-25 12:05:00|82684.3|82659.3|82676.7|82651.7|82684.3|82659.3|82676.5|82651.5|42
1621919760000|2021-05-25 05:16:00|83105.8|83080.8|83108.9|83083.9|83109.2|83084.2|83105.3|83080.3|23
1621944310000|2021-05-25 12:05:10|82676.8|82651.8|82680.2|82655.2|82680.6|82655.6|82673.5|82648.5|47
1621944320000|2021-05-25 12:05:20|82680.6|82655.6|82664.2|82639.2|82680.6|82655.6|82661.1|82636.1|62
1621919770000|2021-05-25 05:16:10|83108.6|83083.6|83109.1|83084.1|83109.1|83084.1|83106.4|83081.4|12
1621944330000|2021-05-25 12:05:30|82664.3|82639.3|82676|82651|82678.6|82653.6|82664.3|82639.3|52
1621919780000|2021-05-25 05:16:20|83109.4|83084.4|83109.1|83084.1|83109.7|83084.7|83108.6|83083.6|19
1621944340000|2021-05-25 12:05:40|82676.4|82651.4|82673.6|82648.6|82676.4|82651.4|82670.4|82645.4|40
1621944350000|2021-05-25 12:05:50|82673|82648|82675.7|82650.7|82676.5|82651.5|82673|82648|42
1621919790000|2021-05-25 05:16:30|83108.7|83083.7|83109.3|83084.3|83109.3|83084.3|83107.3|83082.3|28
1621944360000|2021-05-25 12:06:00|82675.8|82650.8|82680.5|82655.5|82680.5|82655.5|82675.2|82650.2|43
1621919800000|2021-05-25 05:16:40|83108.9|83083.9|83107.8|83082.8|83109.3|83084.3|83106.5|83081.5|36
1621944370000|2021-05-25 12:06:10|82679.9|82654.9|82680.4|82655.4|82681.1|82656.1|82677.5|82652.5|46
1621919810000|2021-05-25 05:16:50|83107.9|83082.9|83109.3|83084.3|83110.4|83085.4|83107|83082|32
1621944380000|2021-05-25 12:06:20|82680.8|82655.8|82680.7|82655.7|82682.2|82657.2|82679.9|82654.9|41
1621944390000|2021-05-25 12:06:30|82681.1|82656.1|82680.6|82655.6|82682.8|82657.8|82679.9|82654.9|33
1621919820000|2021-05-25 05:17:00|83110|83085|83108.5|83083.5|83111.5|83086.5|83106.9|83081.9|19
1621944400000|2021-05-25 12:06:40|82680.3|82655.3|82676.1|82651.1|82680.3|82655.3|82676|82651|35
1621919830000|2021-05-25 05:17:10|83108.3|83083.3|83107.6|83082.6|83109.3|83084.3|83107.2|83082.2|13
1621944410000|2021-05-25 12:06:50|82675.2|82650.2|82667.1|82642.1|82675.7|82650.7|82665.8|82640.8|57
1621919840000|2021-05-25 05:17:20|83107.7|83082.7|83109.6|83084.6|83110|83085|83107.1|83082.1|15
1621944420000|2021-05-25 12:07:00|82667|82642|82664.1|82639.1|82667.1|82642.1|82663.6|82638.6|41
1621944430000|2021-05-25 12:07:10|82664|82639|82663.4|82638.4|82664.5|82639.5|82662.3|82637.3|38
1621919850000|2021-05-25 05:17:30|83109.5|83084.5|83111.4|83086.4|83111.4|83086.4|83108.5|83083.5|13
1621944440000|2021-05-25 12:07:20|82663.2|82638.2|82662.6|82637.6|82663.7|82638.7|82661.6|82636.6|34
1621919860000|2021-05-25 05:17:40|83110.8|83085.8|83109.9|83084.9|83110.9|83085.9|83108.7|83083.7|14
1621944450000|2021-05-25 12:07:30|82662.9|82637.9|82665.9|82640.9|82669.2|82644.2|82662.2|82637.2|43
1621919870000|2021-05-25 05:17:50|83110|83085|83110.5|83085.5|83110.9|83085.9|83108.6|83083.6|17
1621944460000|2021-05-25 12:07:40|82665.3|82640.3|82666.2|82641.2|82666.3|82641.3|82664.2|82639.2|32
1621944470000|2021-05-25 12:07:50|82666.6|82641.6|82669.5|82644.5|82672.2|82647.2|82664.7|82639.7|41
1621919880000|2021-05-25 05:18:00|83109.1|83084.1|83109.8|83084.8|83110.7|83085.7|83108.9|83083.9|15
1621944480000|2021-05-25 12:08:00|82669.9|82644.9|82671.5|82646.5|82671.9|82646.9|82668.8|82643.8|32
1621919890000|2021-05-25 05:18:10|83109.2|83084.2|83112.4|83087.4|83114.7|83089.7|83109.2|83084.2|32
1621944490000|2021-05-25 12:08:10|82672.1|82647.1|82662.5|82637.5|82672.1|82647.1|82661.8|82636.8|32
1621944500000|2021-05-25 12:08:20|82661.9|82636.9|82663.3|82638.3|82663.3|82638.3|82661.9|82636.9|17
1621919900000|2021-05-25 05:18:20|83114.4|83089.4|83112.4|83087.4|83114.7|83089.7|83112.4|83087.4|12
1621944510000|2021-05-25 12:08:30|82662.6|82637.6|82664.8|82639.8|82669.7|82644.7|82662.6|82637.6|40
1621944520000|2021-05-25 12:08:40|82665.4|82640.4|82662.6|82637.6|82665.4|82640.4|82661.5|82636.5|36
1621919910000|2021-05-25 05:18:30|83113.1|83088.1|83114.2|83089.2|83115.6|83090.6|83111.9|83086.9|19
1621944530000|2021-05-25 12:08:50|82662.3|82637.3|82664.2|82639.2|82664.5|82639.5|82661.8|82636.8|17
1621919920000|2021-05-25 05:18:40|83113.5|83088.5|83114.3|83089.3|83115.5|83090.5|83113.5|83088.5|24
1621944540000|2021-05-25 12:09:00|82664.1|82639.1|82663|82638|82664.2|82639.2|82662.1|82637.1|27
1621944550000|2021-05-25 12:09:10|82663.1|82638.1|82660|82635|82663.9|82638.9|82658.4|82633.4|31
1621919930000|2021-05-25 05:18:50|83114.2|83089.2|83110.9|83085.9|83114.2|83089.2|83110.6|83085.6|20
1621944560000|2021-05-25 12:09:20|82660.3|82635.3|82661.1|82636.1|82661.1|82636.1|82659.8|82634.8|20
1621919940000|2021-05-25 05:19:00|83110.6|83085.6|83115.9|83090.9|83115.9|83090.9|83110|83085|31
1621944570000|2021-05-25 12:09:30|82661.2|82636.2|82665.5|82640.5|82665.9|82640.9|82661.1|82636.1|32
1621919950000|2021-05-25 05:19:10|83115.7|83090.7|83115.3|83090.3|83117.6|83092.6|83115|83090|24
1621944580000|2021-05-25 12:09:40|82665.2|82640.2|82663.9|82638.9|82665.9|82640.9|82663.8|82638.8|21
1621944590000|2021-05-25 12:09:50|82664.1|82639.1|82663.6|82638.6|82664.5|82639.5|82663|82638|26
1621919960000|2021-05-25 05:19:20|83115.2|83090.2|83113.9|83088.9|83116.6|83091.6|83113.5|83088.5|28
1621944600000|2021-05-25 12:10:00|82663.7|82638.7|82671.3|82646.3|82671.4|82646.4|82663.7|82638.7|35
1621919970000|2021-05-25 05:19:30|83114.2|83089.2|83114.6|83089.6|83115.1|83090.1|83112.8|83087.8|34
1621944610000|2021-05-25 12:10:10|82670.9|82645.9|82668|82643|82671.1|82646.1|82668|82643|19
1621944620000|2021-05-25 12:10:20|82668.3|82643.3|82669.2|82644.2|82669.2|82644.2|82668|82643|23
1621919980000|2021-05-25 05:19:40|83114.8|83089.8|83112.8|83087.8|83115.6|83090.6|83111.3|83086.3|38
1621944630000|2021-05-25 12:10:30|82669.4|82644.4|82666.2|82641.2|82669.4|82644.4|82666.2|82641.2|28
1621919990000|2021-05-25 05:19:50|83113.1|83088.1|83115|83090|83116.2|83091.2|83112.1|83087.1|31
1621944640000|2021-05-25 12:10:40|82665.9|82640.9|82659|82634|82667.9|82642.9|82657.9|82632.9|31
1621944650000|2021-05-25 12:10:50|82658.3|82633.3|82659.6|82634.6|82659.6|82634.6|82658.2|82633.2|18
1621920000000|2021-05-25 05:20:00|83114.3|83089.3|83115|83090|83116.9|83091.9|83114.3|83089.3|16
1621944660000|2021-05-25 12:11:00|82658.9|82633.9|82666.2|82641.2|82666.2|82641.2|82658.5|82633.5|28
1621920010000|2021-05-25 05:20:10|83115.1|83090.1|83110.2|83085.2|83115.5|83090.5|83108.5|83083.5|32
1621944670000|2021-05-25 12:11:10|82666.4|82641.4|82665.5|82640.5|82666.4|82641.4|82665|82640|18
1621944680000|2021-05-25 12:11:20|82665.3|82640.3|82662.4|82637.4|82665.6|82640.6|82661.4|82636.4|29
1621920020000|2021-05-25 05:20:20|83111.8|83086.8|83112.7|83087.7|83114.5|83089.5|83110.4|83085.4|30
1621944690000|2021-05-25 12:11:30|82661.6|82636.6|82667.5|82642.5|82667.6|82642.6|82661.6|82636.6|31
1621920030000|2021-05-25 05:20:30|83112.6|83087.6|83112|83087|83114|83089|83111|83086|32
1621944700000|2021-05-25 12:11:40|82667|82642|82662.9|82637.9|82667.3|82642.3|82662.8|82637.8|25
1621920040000|2021-05-25 05:20:40|83111.7|83086.7|83116|83091|83117|83092|83111.2|83086.2|45
1621944710000|2021-05-25 12:11:50|82662.8|82637.8|82660.7|82635.7|82664.5|82639.5|82660.7|82635.7|19
1621920050000|2021-05-25 05:20:50|83118|83093|83113.8|83088.8|83118|83093|83113.5|83088.5|44
1621944720000|2021-05-25 12:12:00|82660.9|82635.9|82660.4|82635.4|82661.3|82636.3|82660.3|82635.3|34
1621944730000|2021-05-25 12:12:10|82659.9|82634.9|82660|82635|82660.3|82635.3|82658|82633|33
1621920060000|2021-05-25 05:21:00|83112.9|83087.9|83114.2|83089.2|83116|83091|83112.9|83087.9|32
1621944740000|2021-05-25 12:12:20|82659.8|82634.8|82662.2|82637.2|82662.6|82637.6|82659.6|82634.6|49
1621920070000|2021-05-25 05:21:10|83114.1|83089.1|83111.8|83086.8|83115.7|83090.7|83110.3|83085.3|49
1621944750000|2021-05-25 12:12:30|82662.3|82637.3|82662.5|82637.5|82663.1|82638.1|82661.4|82636.4|28
1621920080000|2021-05-25 05:21:20|83112.3|83087.3|83111.6|83086.6|83114.6|83089.6|83111.5|83086.5|38
1621944760000|2021-05-25 12:12:40|82662.6|82637.6|82661.5|82636.5|82663|82638|82659.7|82634.7|28
1621920090000|2021-05-25 05:21:30|83111.7|83086.7|83112|83087|83112.3|83087.3|83111.1|83086.1|14
1621944770000|2021-05-25 12:12:50|82661.7|82636.7|82661.6|82636.6|82662.2|82637.2|82660.1|82635.1|33
1621944780000|2021-05-25 12:13:00|82661.7|82636.7|82649.6|82624.6|82662|82637|82648.2|82623.2|33
1621920100000|2021-05-25 05:21:40|83112.4|83087.4|83110.1|83085.1|83112.4|83087.4|83109.1|83084.1|32
1621944790000|2021-05-25 12:13:10|82649.3|82624.3|82655|82630|82655.3|82630.3|82647.3|82622.3|48
1621920110000|2021-05-25 05:21:50|83109.4|83084.4|83109.5|83084.5|83112.4|83087.4|83108.8|83083.8|45
1621944800000|2021-05-25 12:13:20|82654.7|82629.7|82645.6|82620.6|82655.1|82630.1|82645.6|82620.6|45
1621920120000|2021-05-25 05:22:00|83109.4|83084.4|83110|83085|83111|83086|83109|83084|45
1621944810000|2021-05-25 12:13:30|82645.7|82620.7|82652.2|82627.2|82654.8|82629.8|82645.7|82620.7|39
1621920130000|2021-05-25 05:22:10|83109|83084|83107.8|83082.8|83109|83084|83106.8|83081.8|18
1621944820000|2021-05-25 12:13:40|82652.6|82627.6|82655.6|82630.6|82656.2|82631.2|82652.6|82627.6|24
1621920140000|2021-05-25 05:22:20|83108|83083|83106.7|83081.7|83109.7|83084.7|83106.5|83081.5|53
1621944830000|2021-05-25 12:13:50|82655.3|82630.3|82651|82626|82655.3|82630.3|82651|82626|31
1621920150000|2021-05-25 05:22:30|83107.4|83082.4|83110.1|83085.1|83112.2|83087.2|83106.8|83081.8|34
1621944840000|2021-05-25 12:14:00|82650.8|82625.8|82649.7|82624.7|82651|82626|82649.5|82624.5|35
1621944850000|2021-05-25 12:14:10|82648.2|82623.2|82647.8|82622.8|82648.5|82623.5|82647.6|82622.6|12
1621920160000|2021-05-25 05:22:40|83108.7|83083.7|83112.1|83087.1|83112.6|83087.6|83108.3|83083.3|17
1621944860000|2021-05-25 12:14:20|82648|82623|82648.4|82623.4|82648.7|82623.7|82647.8|82622.8|14
1621920170000|2021-05-25 05:22:50|83112|83087|83109.9|83084.9|83112.1|83087.1|83109.8|83084.8|27
1621944870000|2021-05-25 12:14:30|82647.3|82622.3|82649.2|82624.2|82649.2|82624.2|82647.3|82622.3|16
1621920180000|2021-05-25 05:23:00|83110.6|83085.6|83110|83085|83110.6|83085.6|83109.5|83084.5|13
1621944880000|2021-05-25 12:14:40|82649.3|82624.3|82639.1|82614.1|82649.3|82624.3|82636.2|82611.2|39
1621944890000|2021-05-25 12:14:50|82638.3|82613.3|82637.3|82612.3|82640.8|82615.8|82636|82611|43
1621920190000|2021-05-25 05:23:10|83109.5|83084.5|83108.3|83083.3|83113.7|83088.7|83108.3|83083.3|15
1621944900000|2021-05-25 12:15:00|82636.7|82611.7|82634.7|82609.7|82637.1|82612.1|82633|82608|48
1621920200000|2021-05-25 05:23:20|83109.3|83084.3|83107.5|83082.5|83111|83086|83107.5|83082.5|23
1621944910000|2021-05-25 12:15:10|82634.8|82609.8|82630.1|82605.1|82636.3|82611.3|82630.1|82605.1|45
1621920210000|2021-05-25 05:23:30|83107.4|83082.4|83107.5|83082.5|83109.3|83084.3|83106.6|83081.6|17
1621944920000|2021-05-25 12:15:20|82630.3|82605.3|82624.5|82599.5|82630.3|82605.3|82624.2|82599.2|59
1621944930000|2021-05-25 12:15:30|82623.9|82598.9|82623.9|82598.9|82629.1|82604.1|82623.9|82598.9|57
1621920220000|2021-05-25 05:23:40|83107.2|83082.2|83103.1|83078.1|83108.4|83083.4|83103.1|83078.1|23
1621944940000|2021-05-25 12:15:40|82624.9|82599.9|82623|82598|82628|82603|82619.6|82594.6|68
1621920230000|2021-05-25 05:23:50|83103.3|83078.3|83104.6|83079.6|83105.6|83080.6|83103.2|83078.2|26
1621944950000|2021-05-25 12:15:50|82623.1|82598.1|82629.3|82604.3|82629.5|82604.5|82621.6|82596.6|43
1621920240000|2021-05-25 05:24:00|83104.3|83079.3|83107|83082|83107.5|83082.5|83104.3|83079.3|25
1621944960000|2021-05-25 12:16:00|82629|82604|82630.3|82605.3|82632.1|82607.1|82629|82604|32
1621920250000|2021-05-25 05:24:10|83107.3|83082.3|83106.6|83081.6|83107.3|83082.3|83106.5|83081.5|8
1621944970000|2021-05-25 12:16:10|82629.7|82604.7|82633.6|82608.6|82634.2|82609.2|82629.3|82604.3|28
1621920260000|2021-05-25 05:24:20|83107.8|83082.8|83109.1|83084.1|83109.3|83084.3|83105.8|83080.8|26
1621944980000|2021-05-25 12:16:20|82634.2|82609.2|82639.3|82614.3|82639.3|82614.3|82632.9|82607.9|40
1621944990000|2021-05-25 12:16:30|82639.2|82614.2|82638.4|82613.4|82639.2|82614.2|82635.3|82610.3|41
1621920270000|2021-05-25 05:24:30|83109.6|83084.6|83107.8|83082.8|83109.6|83084.6|83107.2|83082.2|29
1621945000000|2021-05-25 12:16:40|82638.3|82613.3|82643.1|82618.1|82643.6|82618.6|82637.8|82612.8|49
1621920280000|2021-05-25 05:24:40|83108|83083|83107.3|83082.3|83108.5|83083.5|83107.3|83082.3|17
1621945010000|2021-05-25 12:16:50|82642.8|82617.8|82643.8|82618.8|82644.4|82619.4|82642.5|82617.5|44
1621920290000|2021-05-25 05:24:50|83107.2|83082.2|83106.3|83081.3|83108.1|83083.1|83104.5|83079.5|30
1621945020000|2021-05-25 12:17:00|82643.7|82618.7|82645.8|82620.8|82646.2|82621.2|82643.7|82618.7|45
1621920300000|2021-05-25 05:25:00|83106.2|83081.2|83107.1|83082.1|83109.3|83084.3|83105.9|83080.9|44
1621945030000|2021-05-25 12:17:10|82645.1|82620.1|82641.5|82616.5|82645.7|82620.7|82640.7|82615.7|39
1621945040000|2021-05-25 12:17:20|82641.6|82616.6|82641.6|82616.6|82643.4|82618.4|82641.1|82616.1|43
1621920310000|2021-05-25 05:25:10|83106.6|83081.6|83108.2|83083.2|83108.7|83083.7|83106.6|83081.6|29
1621945050000|2021-05-25 12:17:30|82641.5|82616.5|82638.8|82613.8|82641.6|82616.6|82638.4|82613.4|37
1621920320000|2021-05-25 05:25:20|83108.3|83083.3|83109.2|83084.2|83109.7|83084.7|83107.7|83082.7|22
1621945060000|2021-05-25 12:17:40|82638.9|82613.9|82635.5|82610.5|82638.9|82613.9|82629.5|82604.5|49
1621920330000|2021-05-25 05:25:30|83109.1|83084.1|83108.5|83083.5|83109.1|83084.1|83107.9|83082.9|25
1621945070000|2021-05-25 12:17:50|82635.1|82610.1|82633.2|82608.2|82635.5|82610.5|82632.1|82607.1|50
1621945080000|2021-05-25 12:18:00|82633.3|82608.3|82635.8|82610.8|82636.4|82611.4|82629.8|82604.8|54
1621920340000|2021-05-25 05:25:40|83108.3|83083.3|83110|83085|83112.1|83087.1|83107.3|83082.3|20
1621945090000|2021-05-25 12:18:10|82635.9|82610.9|82638.1|82613.1|82638.5|82613.5|82633.8|82608.8|34
1621920350000|2021-05-25 05:25:50|83109.8|83084.8|83109.6|83084.6|83111.5|83086.5|83108.8|83083.8|14
1621945100000|2021-05-25 12:18:20|82638.2|82613.2|82633.4|82608.4|82639|82614|82632.5|82607.5|41
1621920360000|2021-05-25 05:26:00|83109.2|83084.2|83112|83087|83112.4|83087.4|83109.2|83084.2|29
1621945110000|2021-05-25 12:18:30|82633.1|82608.1|82632.8|82607.8|82636.5|82611.5|82631.7|82606.7|46
1621945120000|2021-05-25 12:18:40|82632.5|82607.5|82631.3|82606.3|82633|82608|82628.4|82603.4|45
1621920370000|2021-05-25 05:26:10|83112.4|83087.4|83110.5|83085.5|83112.7|83087.7|83110.5|83085.5|26
1621945130000|2021-05-25 12:18:50|82631|82606|82632.3|82607.3|82632.5|82607.5|82629.5|82604.5|43
1621920380000|2021-05-25 05:26:20|83110.8|83085.8|83111.1|83086.1|83111.3|83086.3|83110|83085|14
1621945140000|2021-05-25 12:19:00|82632.5|82607.5|82632|82607|82633.6|82608.6|82631.9|82606.9|37
1621920390000|2021-05-25 05:26:30|83111|83086|83110.7|83085.7|83114.1|83089.1|83110.1|83085.1|26
1621945150000|2021-05-25 12:19:10|82632.3|82607.3|82629.9|82604.9|82633.2|82608.2|82629|82604|43
1621945160000|2021-05-25 12:19:20|82630|82605|82631.9|82606.9|82632|82607|82629.5|82604.5|36
1621920400000|2021-05-25 05:26:40|83111|83086|83106.9|83081.9|83111.4|83086.4|83106.2|83081.2|20
1621945170000|2021-05-25 12:19:30|82632.7|82607.7|82631.5|82606.5|82633.2|82608.2|82630.8|82605.8|40
1621920410000|2021-05-25 05:26:50|83109.4|83084.4|83106.9|83081.9|83109.5|83084.5|83106.9|83081.9|27
1621945180000|2021-05-25 12:19:40|82631.4|82606.4|82633|82608|82633.1|82608.1|82631.4|82606.4|26
1621945190000|2021-05-25 12:19:50|82632.9|82607.9|82632.3|82607.3|82633.5|82608.5|82630.9|82605.9|31
1621920420000|2021-05-25 05:27:00|83107.1|83082.1|83107.3|83082.3|83107.4|83082.4|83106.4|83081.4|23
1621945200000|2021-05-25 12:20:00|82630.7|82605.7|82635.6|82610.6|82638.4|82613.4|82630.7|82605.7|63
1621920430000|2021-05-25 05:27:10|83106.7|83081.7|83105.6|83080.6|83108.4|83083.4|83105.6|83080.6|33
1621945210000|2021-05-25 12:20:10|82635.1|82610.1|82636|82611|82636.5|82611.5|82633.5|82608.5|56
1621945220000|2021-05-25 12:20:20|82635.9|82610.9|82643.1|82618.1|82643.1|82618.1|82634.4|82609.4|45
1621920440000|2021-05-25 05:27:20|83108.3|83083.3|83111.6|83086.6|83111.9|83086.9|83106.2|83081.2|61
1621945230000|2021-05-25 12:20:30|82643.7|82618.7|82635.7|82610.7|82644.4|82619.4|82635.4|82610.4|51
1621920450000|2021-05-25 05:27:30|83111.5|83086.5|83109.4|83084.4|83111.5|83086.5|83107.8|83082.8|25
1621945240000|2021-05-25 12:20:40|82636.9|82611.9|82640.3|82615.3|82641.8|82616.8|82636.1|82611.1|42
1621920460000|2021-05-25 05:27:40|83109.3|83084.3|83109.6|83084.6|83110|83085|83108.3|83083.3|41
1621945250000|2021-05-25 12:20:50|82639.7|82614.7|82645.7|82620.7|82646.4|82621.4|82639.7|82614.7|50
1621945260000|2021-05-25 12:21:00|82645.5|82620.5|82642.5|82617.5|82646.8|82621.8|82641.5|82616.5|45
1621920470000|2021-05-25 05:27:50|83109.2|83084.2|83109.1|83084.1|83109.3|83084.3|83108.6|83083.6|21
1621945270000|2021-05-25 12:21:10|82642.8|82617.8|82643.5|82618.5|82644.9|82619.9|82642.1|82617.1|45
1621920480000|2021-05-25 05:28:00|83109.2|83084.2|83109.2|83084.2|83110.2|83085.2|83108.5|83083.5|30
1621945280000|2021-05-25 12:21:20|82643.4|82618.4|82645.1|82620.1|82646.5|82621.5|82643.3|82618.3|47
1621945290000|2021-05-25 12:21:30|82645.3|82620.3|82644.3|82619.3|82649.6|82624.6|82643|82618|49
1621920490000|2021-05-25 05:28:10|83109.1|83084.1|83109.5|83084.5|83111.3|83086.3|83108.4|83083.4|28
1621945300000|2021-05-25 12:21:40|82643.8|82618.8|82642.1|82617.1|82644.1|82619.1|82641.6|82616.6|42
1621920500000|2021-05-25 05:28:20|83109.8|83084.8|83107.6|83082.6|83110.2|83085.2|83107.5|83082.5|15
1621945310000|2021-05-25 12:21:50|82642.3|82617.3|82642.8|82617.8|82642.9|82617.9|82641.5|82616.5|31
1621920510000|2021-05-25 05:28:30|83108|83083|83107.6|83082.6|83108|83083|83107.1|83082.1|18
1621945320000|2021-05-25 12:22:00|82643|82618|82640.7|82615.7|82643.1|82618.1|82639.9|82614.9|40
1621920520000|2021-05-25 05:28:40|83107.7|83082.7|83108.8|83083.8|83110.3|83085.3|83107.6|83082.6|19
1621945330000|2021-05-25 12:22:10|82640.6|82615.6|82646.3|82621.3|82646.5|82621.5|82639.7|82614.7|40
1621945340000|2021-05-25 12:22:20|82646.6|82621.6|82644.2|82619.2|82647.1|82622.1|82643.5|82618.5|51
1621920530000|2021-05-25 05:28:50|83108.9|83083.9|83107.6|83082.6|83109|83084|83107.5|83082.5|31
1621945350000|2021-05-25 12:22:30|82643.9|82618.9|82644.7|82619.7|82645|82620|82643.6|82618.6|25
1621920540000|2021-05-25 05:29:00|83107.5|83082.5|83110|83085|83111|83086|83107.5|83082.5|33
1621945360000|2021-05-25 12:22:40|82645.1|82620.1|82640.2|82615.2|82645.2|82620.2|82639.2|82614.2|47
1621920550000|2021-05-25 05:29:10|83109.5|83084.5|83116|83091|83116.5|83091.5|83108.2|83083.2|29
1621945370000|2021-05-25 12:22:50|82640|82615|82641.2|82616.2|82642.2|82617.2|82639.9|82614.9|32
1621920560000|2021-05-25 05:29:20|83115.2|83090.2|83113.9|83088.9|83116.2|83091.2|83113.3|83088.3|35
1621945380000|2021-05-25 12:23:00|82641.4|82616.4|82637.3|82612.3|82641.4|82616.4|82636.1|82611.1|33
1621945390000|2021-05-25 12:23:10|82637.4|82612.4|82637.3|82612.3|82638.3|82613.3|82636.6|82611.6|37
1621920570000|2021-05-25 05:29:30|83114.2|83089.2|83112.7|83087.7|83114.2|83089.2|83112.7|83087.7|23
1621945400000|2021-05-25 12:23:20|82637.5|82612.5|82620.9|82595.9|82637.8|82612.8|82620.5|82595.5|43
1621920580000|2021-05-25 05:29:40|83113.1|83088.1|83113.1|83088.1|83114.2|83089.2|83111.9|83086.9|24
1621945410000|2021-05-25 12:23:30|82621.6|82596.6|82624|82599|82624.2|82599.2|82620.6|82595.6|35
1621945420000|2021-05-25 12:23:40|82623.2|82598.2|82639.7|82614.7|82640.8|82615.8|82622|82597|45
1621920590000|2021-05-25 05:29:50|83113.2|83088.2|83113.3|83088.3|83113.9|83088.9|83112.6|83087.6|33
1621945430000|2021-05-25 12:23:50|82639.9|82614.9|82644.2|82619.2|82645.3|82620.3|82639.4|82614.4|49
1621920600000|2021-05-25 05:30:00|83113.4|83088.4|83110.1|83085.1|83114.3|83089.3|83108.7|83083.7|48
1621945440000|2021-05-25 12:24:00|82644|82619|82643.2|82618.2|82645.9|82620.9|82643|82618|38
1621920610000|2021-05-25 05:30:10|83110|83085|83111.4|83086.4|83113.7|83088.7|83109.4|83084.4|45
1621945450000|2021-05-25 12:24:10|82643.9|82618.9|82646.6|82621.6|82646.6|82621.6|82643.8|82618.8|35
1621945460000|2021-05-25 12:24:20|82646.1|82621.1|82650.1|82625.1|82650.6|82625.6|82646|82621|41
1621920620000|2021-05-25 05:30:20|83111.1|83086.1|83110.4|83085.4|83112.1|83087.1|83110.3|83085.3|18
1621945470000|2021-05-25 12:24:30|82649.9|82624.9|82651.9|82626.9|82655.8|82630.8|82649.9|82624.9|48
1621920630000|2021-05-25 05:30:30|83111.3|83086.3|83111.5|83086.5|83113.7|83088.7|83111.3|83086.3|10
1621945480000|2021-05-25 12:24:40|82651.8|82626.8|82655.9|82630.9|82659|82634|82651.8|82626.8|52
1621920640000|2021-05-25 05:30:40|83112.2|83087.2|83110.7|83085.7|83112.2|83087.2|83108.9|83083.9|19
1621945490000|2021-05-25 12:24:50|82656.3|82631.3|82655.9|82630.9|82659.2|82634.2|82654.4|82629.4|56
1621945500000|2021-05-25 12:25:00|82655.7|82630.7|82659.8|82634.8|82661.6|82636.6|82654.5|82629.5|54
1621945510000|2021-05-25 12:25:10|82659.3|82634.3|82665.8|82640.8|82666|82641|82659.3|82634.3|49
1621920650000|2021-05-25 05:30:50|83110.6|83085.6|83111|83086|83111.1|83086.1|83109.8|83084.8|14
1621945520000|2021-05-25 12:25:20|82665.6|82640.6|82667.5|82642.5|82668.7|82643.7|82665.3|82640.3|47
1621945530000|2021-05-25 12:25:30|82667.6|82642.6|82669|82644|82670.5|82645.5|82664.8|82639.8|45
1621920660000|2021-05-25 05:31:00|83115|83090|83117.9|83092.9|83118.3|83093.3|83110.5|83085.5|45
1621945540000|2021-05-25 12:25:40|82669.1|82644.1|82658.4|82633.4|82669.2|82644.2|82657.9|82632.9|47
1621920670000|2021-05-25 05:31:10|83117|83092|83117.3|83092.3|83118.6|83093.6|83115.8|83090.8|26
1621945550000|2021-05-25 12:25:50|82659|82634|82658.8|82633.8|82659.3|82634.3|82656.2|82631.2|44
1621920680000|2021-05-25 05:31:20|83117.4|83092.4|83118.5|83093.5|83118.7|83093.7|83115.2|83090.2|40
1621945560000|2021-05-25 12:26:00|82658.9|82633.9|82655|82630|82660.7|82635.7|82654.6|82629.6|49
1621920690000|2021-05-25 05:31:30|83118.3|83093.3|83117.1|83092.1|83118.8|83093.8|83116.8|83091.8|45
1621945570000|2021-05-25 12:26:10|82655.7|82630.7|82654.9|82629.9|82660.1|82635.1|82653.2|82628.2|47
1621945580000|2021-05-25 12:26:20|82655.3|82630.3|82653.4|82628.4|82656.6|82631.6|82650.8|82625.8|58
1621920700000|2021-05-25 05:31:40|83116.9|83091.9|83117.5|83092.5|83117.5|83092.5|83116.9|83091.9|5
1621945590000|2021-05-25 12:26:30|82652.2|82627.2|82657.6|82632.6|82659.6|82634.6|82651.5|82626.5|51
1621920710000|2021-05-25 05:31:50|83117|83092|83117.2|83092.2|83119.1|83094.1|83116.8|83091.8|37
1621945600000|2021-05-25 12:26:40|82656.6|82631.6|82652.4|82627.4|82658.5|82633.5|82652.2|82627.2|49
1621920720000|2021-05-25 05:32:00|83117.5|83092.5|83116.8|83091.8|83119.5|83094.5|83116.4|83091.4|54
1621945610000|2021-05-25 12:26:50|82652.6|82627.6|82653.9|82628.9|82654.6|82629.6|82650|82625|47
1621920730000|2021-05-25 05:32:10|83117|83092|83117.4|83092.4|83119.6|83094.6|83117|83092|44
1621945620000|2021-05-25 12:27:00|82653.8|82628.8|82657.1|82632.1|82657.1|82632.1|82652.7|82627.7|52
1621920740000|2021-05-25 05:32:20|83117.5|83092.5|83119|83094|83119.6|83094.6|83114.9|83089.9|53
1621945630000|2021-05-25 12:27:10|82656.7|82631.7|82656.9|82631.9|82658.7|82633.7|82654.4|82629.4|39
1621920750000|2021-05-25 05:32:30|83119.1|83094.1|83119|83094|83120.3|83095.3|83118.1|83093.1|68
1621945640000|2021-05-25 12:27:20|82658.7|82633.7|82654.4|82629.4|82659.7|82634.7|82654.2|82629.2|43
1621920760000|2021-05-25 05:32:40|83119.3|83094.3|83117.9|83092.9|83119.9|83094.9|83116.1|83091.1|56
1621945650000|2021-05-25 12:27:30|82656.1|82631.1|82656.8|82631.8|82657.4|82632.4|82652.7|82627.7|50
1621945660000|2021-05-25 12:27:40|82658.1|82633.1|82656|82631|82658.1|82633.1|82655.2|82630.2|39
1621920770000|2021-05-25 05:32:50|83118.4|83093.4|83116.1|83091.1|83118.7|83093.7|83115|83090|56
1621945670000|2021-05-25 12:27:50|82655.9|82630.9|82652.7|82627.7|82656.7|82631.7|82652.5|82627.5|49
1621920780000|2021-05-25 05:33:00|83115.2|83090.2|83117.3|83092.3|83119.8|83094.8|83115.2|83090.2|66
1621945680000|2021-05-25 12:28:00|82652.8|82627.8|82650.4|82625.4|82656.3|82631.3|82648.3|82623.3|52
1621920790000|2021-05-25 05:33:10|83120.1|83095.1|83120.2|83095.2|83121.1|83096.1|83117.9|83092.9|66
1621945690000|2021-05-25 12:28:10|82650.2|82625.2|82657.3|82632.3|82660.1|82635.1|82650.1|82625.1|52
1621920800000|2021-05-25 05:33:20|83120.4|83095.4|83120.9|83095.9|83121.5|83096.5|83119.5|83094.5|61
1621945700000|2021-05-25 12:28:20|82657.7|82632.7|82655.8|82630.8|82660.7|82635.7|82654|82629|45
1621945710000|2021-05-25 12:28:30|82654.6|82629.6|82654.5|82629.5|82655.5|82630.5|82652|82627|51
1621920810000|2021-05-25 05:33:30|83121|83096|83119.5|83094.5|83121|83096|83118.8|83093.8|47
1621945720000|2021-05-25 12:28:40|82654.4|82629.4|82647.4|82622.4|82658|82633|82646.1|82621.1|55
1621920820000|2021-05-25 05:33:40|83119.6|83094.6|83117.9|83092.9|83119.6|83094.6|83117.4|83092.4|42
1621945730000|2021-05-25 12:28:50|82647.5|82622.5|82647.3|82622.3|82647.8|82622.8|82646.4|82621.4|25
1621920830000|2021-05-25 05:33:50|83117.8|83092.8|83125.7|83100.7|83126.2|83101.2|83117.1|83092.1|61
1621945740000|2021-05-25 12:29:00|82647.5|82622.5|82644.1|82619.1|82649.6|82624.6|82643.3|82618.3|43
1621945750000|2021-05-25 12:29:10|82644.2|82619.2|82643.4|82618.4|82644.3|82619.3|82639.4|82614.4|41
1621920840000|2021-05-25 05:34:00|83125.4|83100.4|83124.9|83099.9|83127.2|83102.2|83124.5|83099.5|63
1621945760000|2021-05-25 12:29:20|82643.1|82618.1|82647.7|82622.7|82650|82625|82643|82618|46
1621920850000|2021-05-25 05:34:10|83124.1|83099.1|83126.9|83101.9|83128.2|83103.2|83121.7|83096.7|68
1621945770000|2021-05-25 12:29:30|82648.1|82623.1|82646.6|82621.6|82649|82624|82643.9|82618.9|44
1621920860000|2021-05-25 05:34:20|83127.2|83102.2|83128|83103|83130.7|83105.7|83126.4|83101.4|59
1621945780000|2021-05-25 12:29:40|82650.4|82625.4|82648.8|82623.8|82651.5|82626.5|82648.8|82623.8|47
1621945790000|2021-05-25 12:29:50|82648.9|82623.9|82657.1|82632.1|82657.3|82632.3|82648.7|82623.7|43
1621920870000|2021-05-25 05:34:30|83128.6|83103.6|83127.6|83102.6|83130.1|83105.1|83125.1|83100.1|60
1621945800000|2021-05-25 12:30:00|82656.4|82631.4|82649.1|82624.1|82659.2|82634.2|82648.1|82623.1|52
1621920880000|2021-05-25 05:34:40|83127.2|83102.2|83129.5|83104.5|83129.7|83104.7|83125.8|83100.8|63
1621945810000|2021-05-25 12:30:10|82648|82623|82643|82618|82649.1|82624.1|82642.8|82617.8|35
1621920890000|2021-05-25 05:34:50|83127.8|83102.8|83130|83105|83130.7|83105.7|83126.8|83101.8|65
1621945820000|2021-05-25 12:30:20|82644.4|82619.4|82645.1|82620.1|82646.6|82621.6|82643.8|82618.8|45
1621920900000|2021-05-25 05:35:00|83129.7|83104.7|83132.9|83107.9|83133.4|83108.4|83128.1|83103.1|59
1621945830000|2021-05-25 12:30:30|82644.8|82619.8|82644.5|82619.5|82645.6|82620.6|82644|82619|40
1621945840000|2021-05-25 12:30:40|82644.4|82619.4|82644.6|82619.6|82645|82620|82643.1|82618.1|29
1621920910000|2021-05-25 05:35:10|83133|83108|83133.2|83108.2|83135.4|83110.4|83132.6|83107.6|68
1621945850000|2021-05-25 12:30:50|82644.3|82619.3|82644.1|82619.1|82645|82620|82643.5|82618.5|29
1621945860000|2021-05-25 12:31:00|82643.5|82618.5|82646.4|82621.4|82646.6|82621.6|82643.5|82618.5|39
1621920920000|2021-05-25 05:35:20|83132.6|83107.6|83131.2|83106.2|83132.7|83107.7|83131.1|83106.1|51
1621945870000|2021-05-25 12:31:10|82646.5|82621.5|82649.2|82624.2|82649.4|82624.4|82646.3|82621.3|37
1621920930000|2021-05-25 05:35:30|83131.3|83106.3|83133.8|83108.8|83134|83109|83130.7|83105.7|34
1621945880000|2021-05-25 12:31:20|82649.5|82624.5|82654.4|82629.4|82654.7|82629.7|82649.4|82624.4|39
1621945890000|2021-05-25 12:31:30|82655.2|82630.2|82658|82633|82659.8|82634.8|82655.2|82630.2|47
1621920940000|2021-05-25 05:35:40|83133.9|83108.9|83134.7|83109.7|83135.2|83110.2|83133.4|83108.4|50
1621945900000|2021-05-25 12:31:40|82657.9|82632.9|82659.7|82634.7|82660.4|82635.4|82654.7|82629.7|51
1621920950000|2021-05-25 05:35:50|83134.8|83109.8|83134.7|83109.7|83135.5|83110.5|83133.4|83108.4|60
1621945910000|2021-05-25 12:31:50|82659.1|82634.1|82667.8|82642.8|82668.8|82643.8|82658.1|82633.1|49
1621945920000|2021-05-25 12:32:00|82667.7|82642.7|82657.7|82632.7|82667.7|82642.7|82656.6|82631.6|50
1621920960000|2021-05-25 05:36:00|83134.9|83109.9|83134.4|83109.4|83135.3|83110.3|83133.3|83108.3|56
1621945930000|2021-05-25 12:32:10|82657.9|82632.9|82659.3|82634.3|82660.7|82635.7|82655.5|82630.5|48
1621920970000|2021-05-25 05:36:10|83134.1|83109.1|83134.8|83109.8|83135.4|83110.4|83133.8|83108.8|38
1621945940000|2021-05-25 12:32:20|82659.8|82634.8|82663.4|82638.4|82671.7|82646.7|82655.7|82630.7|60
1621945950000|2021-05-25 12:32:30|82663.7|82638.7|82663.4|82638.4|82666.6|82641.6|82659.1|82634.1|58
1621920980000|2021-05-25 05:36:20|83135|83110|83132.5|83107.5|83135.7|83110.7|83131.8|83106.8|60
1621945960000|2021-05-25 12:32:40|82662.7|82637.7|82665|82640|82665.1|82640.1|82662.6|82637.6|48
1621920990000|2021-05-25 05:36:30|83132.6|83107.6|83134.3|83109.3|83134.7|83109.7|83131.9|83106.9|50
1621945970000|2021-05-25 12:32:50|82664.9|82639.9|82668|82643|82668.6|82643.6|82659.3|82634.3|46
1621921000000|2021-05-25 05:36:40|83134.4|83109.4|83135.5|83110.5|83136.3|83111.3|83134|83109|49
1621945980000|2021-05-25 12:33:00|82668.8|82643.8|82670.9|82645.9|82670.9|82645.9|82665.9|82640.9|53
1621945990000|2021-05-25 12:33:10|82674.7|82649.7|82670.2|82645.2|82674.7|82649.7|82670.2|82645.2|51
1621921010000|2021-05-25 05:36:50|83135.8|83110.8|83136.1|83111.1|83136.5|83111.5|83134.1|83109.1|61
1621946000000|2021-05-25 12:33:20|82669.6|82644.6|82668.6|82643.6|82671.1|82646.1|82667.6|82642.6|39
1621921020000|2021-05-25 05:37:00|83136.5|83111.5|83136.4|83111.4|83137.5|83112.5|83135.3|83110.3|58
1621946010000|2021-05-25 12:33:30|82668.9|82643.9|82670.8|82645.8|82671.1|82646.1|82668.3|82643.3|30
1621921030000|2021-05-25 05:37:10|83136.8|83111.8|83137.1|83112.1|83137.4|83112.4|83136.3|83111.3|58
1621946020000|2021-05-25 12:33:40|82670.9|82645.9|82678.8|82653.8|82680.2|82655.2|82670.4|82645.4|40
1621946030000|2021-05-25 12:33:50|82679|82654|82679.3|82654.3|82680|82655|82678.1|82653.1|20
1621921040000|2021-05-25 05:37:20|83136.5|83111.5|83135.8|83110.8|83137.4|83112.4|83135.3|83110.3|57
1621946040000|2021-05-25 12:34:00|82678.8|82653.8|82673.2|82648.2|82678.9|82653.9|82672.8|82647.8|40
1621921050000|2021-05-25 05:37:30|83135.9|83110.9|83132.8|83107.8|83136.3|83111.3|83131.7|83106.7|54
1621946050000|2021-05-25 12:34:10|82673.5|82648.5|82677.9|82652.9|82679.8|82654.8|82673.4|82648.4|51
1621946060000|2021-05-25 12:34:20|82677.8|82652.8|82677.9|82652.9|82681|82656|82677.8|82652.8|43
1621921060000|2021-05-25 05:37:40|83133|83108|83134.6|83109.6|83134.9|83109.9|83131.8|83106.8|52
1621946070000|2021-05-25 12:34:30|82678.1|82653.1|82680.8|82655.8|82680.8|82655.8|82676.8|82651.8|35
1621921070000|2021-05-25 05:37:50|83134.7|83109.7|83137.2|83112.2|83138.1|83113.1|83134.1|83109.1|66
1621946080000|2021-05-25 12:34:40|82681.2|82656.2|82679.2|82654.2|82681.2|82656.2|82678.3|82653.3|38
1621946090000|2021-05-25 12:34:50|82679.1|82654.1|82681|82656|82681|82656|82678.4|82653.4|40
1621921080000|2021-05-25 05:38:00|83135.9|83110.9|83137.1|83112.1|83137.6|83112.6|83135|83110|59
1621946100000|2021-05-25 12:35:00|82681.3|82656.3|82690.1|82665.1|82691|82666|82680.3|82655.3|65
1621921090000|2021-05-25 05:38:10|83136.9|83111.9|83133|83108|83136.9|83111.9|83133|83108|50
1621946110000|2021-05-25 12:35:10|82690.3|82665.3|82688|82663|82690.3|82665.3|82686.9|82661.9|47
1621946120000|2021-05-25 12:35:20|82687.9|82662.9|82674.1|82649.1|82687.9|82662.9|82673.7|82648.7|54
1621921100000|2021-05-25 05:38:20|83133.1|83108.1|83134.7|83109.7|83134.9|83109.9|83131.7|83106.7|53
1621946130000|2021-05-25 12:35:30|82674.4|82649.4|82674.8|82649.8|82675.6|82650.6|82673.1|82648.1|40
1621921110000|2021-05-25 05:38:30|83134.6|83109.6|83134.1|83109.1|83134.8|83109.8|83133.8|83108.8|44
1621946140000|2021-05-25 12:35:40|82674.6|82649.6|82675.2|82650.2|82675.5|82650.5|82674|82649|36
1621921120000|2021-05-25 05:38:40|83133.9|83108.9|83134.3|83109.3|83134.9|83109.9|83133.3|83108.3|46
1621946150000|2021-05-25 12:35:50|82675|82650|82675.2|82650.2|82675.3|82650.3|82673.3|82648.3|37
1621946160000|2021-05-25 12:36:00|82675.1|82650.1|82683.1|82658.1|82685.3|82660.3|82674.8|82649.8|53
1621921130000|2021-05-25 05:38:50|83134.1|83109.1|83134.4|83109.4|83136.2|83111.2|83132.1|83107.1|60
1621946170000|2021-05-25 12:36:10|82682.7|82657.7|82685.6|82660.6|82694|82669|82682.7|82657.7|67
1621921140000|2021-05-25 05:39:00|83134.7|83109.7|83130.6|83105.6|83136.5|83111.5|83130.6|83105.6|59
1621946180000|2021-05-25 12:36:20|82685.4|82660.4|82687.9|82662.9|82689.6|82664.6|82684.8|82659.8|44
1621921150000|2021-05-25 05:39:10|83131.9|83106.9|83128.7|83103.7|83131.9|83106.9|83125|83100|67
1621946190000|2021-05-25 12:36:30|82687.6|82662.6|82693.8|82668.8|82695.2|82670.2|82686.7|82661.7|59
1621921160000|2021-05-25 05:39:20|83129.1|83104.1|83125.3|83100.3|83129.6|83104.6|83124.2|83099.2|65
1621946200000|2021-05-25 12:36:40|82692.2|82667.2|82688|82663|82694.2|82669.2|82687.6|82662.6|49
1621921170000|2021-05-25 05:39:30|83125.8|83100.8|83126.4|83101.4|83126.4|83101.4|83124.2|83099.2|50
1621946210000|2021-05-25 12:36:50|82687.8|82662.8|82688.6|82663.6|82691.5|82666.5|82682.7|82657.7|62
1621946220000|2021-05-25 12:37:00|82688.4|82663.4|82684.6|82659.6|82690.9|82665.9|82684.3|82659.3|56
1621921180000|2021-05-25 05:39:40|83125.6|83100.6|83127|83102|83129.9|83104.9|83125.4|83100.4|66
1621946230000|2021-05-25 12:37:10|82685.9|82660.9|82680.5|82655.5|82685.9|82660.9|82679.9|82654.9|39
1621921190000|2021-05-25 05:39:50|83126.9|83101.9|83123|83098|83126.9|83101.9|83122.5|83097.5|57
1621946240000|2021-05-25 12:37:20|82680.2|82655.2|82680.6|82655.6|82684.7|82659.7|82680.1|82655.1|51
1621921200000|2021-05-25 05:40:00|83122|83097|83122.9|83097.9|83123.8|83098.8|83121.8|83096.8|64
1621946250000|2021-05-25 12:37:30|82681|82656|82682.7|82657.7|82685.3|82660.3|82680.1|82655.1|45
1621946260000|2021-05-25 12:37:40|82682.6|82657.6|82665.5|82640.5|82683.1|82658.1|82665.5|82640.5|61
1621921210000|2021-05-25 05:40:10|83122.8|83097.8|83122.9|83097.9|83123.7|83098.7|83122.2|83097.2|46
1621946270000|2021-05-25 12:37:50|82665.7|82640.7|82670.4|82645.4|82671|82646|82664.9|82639.9|52
1621921220000|2021-05-25 05:40:20|83123|83098|83126.2|83101.2|83127.2|83102.2|83119.8|83094.8|65
1621946280000|2021-05-25 12:38:00|82670.7|82645.7|82666.8|82641.8|82674|82649|82664.1|82639.1|54
1621921230000|2021-05-25 05:40:30|83127.1|83102.1|83127.6|83102.6|83128.7|83103.7|83126.2|83101.2|71
1621946290000|2021-05-25 12:38:10|82666.5|82641.5|82663.1|82638.1|82666.5|82641.5|82656.5|82631.5|64
1621946300000|2021-05-25 12:38:20|82662.1|82637.1|82661.8|82636.8|82666.2|82641.2|82661.2|82636.2|54
1621921240000|2021-05-25 05:40:40|83127.5|83102.5|83126.4|83101.4|83127.7|83102.7|83125.8|83100.8|61
1621946310000|2021-05-25 12:38:30|82661.2|82636.2|82662.6|82637.6|82664.1|82639.1|82660.4|82635.4|35
1621921250000|2021-05-25 05:40:50|83126.5|83101.5|83127.3|83102.3|83127.3|83102.3|83125.3|83100.3|57
1621946320000|2021-05-25 12:38:40|82662.8|82637.8|82664.5|82639.5|82666.6|82641.6|82662.7|82637.7|53
1621946330000|2021-05-25 12:38:50|82664.2|82639.2|82666.4|82641.4|82668.1|82643.1|82663.4|82638.4|52
1621921260000|2021-05-25 05:41:00|83126.5|83101.5|83128|83103|83128.1|83103.1|83126.2|83101.2|35
1621946340000|2021-05-25 12:39:00|82666.3|82641.3|82666.3|82641.3|82666.9|82641.9|82663.6|82638.6|46
1621921270000|2021-05-25 05:41:10|83128.3|83103.3|83126.8|83101.8|83128.3|83103.3|83126.6|83101.6|20
1621946350000|2021-05-25 12:39:10|82666.7|82641.7|82661.1|82636.1|82667.2|82642.2|82660.7|82635.7|52
1621921280000|2021-05-25 05:41:20|83127.7|83102.7|83126.3|83101.3|83128|83103|83124.5|83099.5|19
1621946360000|2021-05-25 12:39:20|82658.2|82633.2|82645.8|82620.8|82658.2|82633.2|82642.4|82617.4|54
1621921290000|2021-05-25 05:41:30|83126.1|83101.1|83126.9|83101.9|83127.9|83102.9|83125.6|83100.6|40
1621946370000|2021-05-25 12:39:30|82645.3|82620.3|82646.6|82621.6|82649.2|82624.2|82644.3|82619.3|53
1621946380000|2021-05-25 12:39:40|82647.5|82622.5|82653.8|82628.8|82654.5|82629.5|82645.9|82620.9|50
1621921300000|2021-05-25 05:41:40|83127|83102|83126|83101|83127.4|83102.4|83124.8|83099.8|52
1621946390000|2021-05-25 12:39:50|82653.6|82628.6|82656.5|82631.5|82657.7|82632.7|82653.2|82628.2|51
1621921310000|2021-05-25 05:41:50|83125.9|83100.9|83129.7|83104.7|83131.6|83106.6|83124.6|83099.6|59
1621946400000|2021-05-25 12:40:00|82656.7|82631.7|82658.3|82633.3|82658.9|82633.9|82654.7|82629.7|46
1621921320000|2021-05-25 05:42:00|83130.5|83105.5|83130.3|83105.3|83131.1|83106.1|83129.2|83104.2|65
1621946410000|2021-05-25 12:40:10|82658.4|82633.4|82655.4|82630.4|82660.1|82635.1|82655|82630|49
1621921330000|2021-05-25 05:42:10|83129.7|83104.7|83133.8|83108.8|83134.3|83109.3|83129.4|83104.4|58
1621946420000|2021-05-25 12:40:20|82655.9|82630.9|82653.1|82628.1|82656.2|82631.2|82649.2|82624.2|59
1621921340000|2021-05-25 05:42:20|83133.9|83108.9|83135.7|83110.7|83135.9|83110.9|83133|83108|41
1621946430000|2021-05-25 12:40:30|82653.2|82628.2|82653.2|82628.2|82655.1|82630.1|82652.3|82627.3|32
1621946440000|2021-05-25 12:40:40|82653.4|82628.4|82646.9|82621.9|82653.4|82628.4|82644.7|82619.7|57
1621921350000|2021-05-25 05:42:30|83135.5|83110.5|83136.6|83111.6|83138|83113|83135.1|83110.1|53
1621946450000|2021-05-25 12:40:50|82647|82622|82644.8|82619.8|82647.9|82622.9|82644.6|82619.6|45
1621921360000|2021-05-25 05:42:40|83136|83111|83133.2|83108.2|83136.8|83111.8|83132.7|83107.7|62
1621946460000|2021-05-25 12:41:00|82644.1|82619.1|82647.9|82622.9|82649|82624|82643.8|82618.8|56
1621921370000|2021-05-25 05:42:50|83133.3|83108.3|83134.2|83109.2|83134.6|83109.6|83132.4|83107.4|51
1621946470000|2021-05-25 12:41:10|82647.1|82622.1|82646.7|82621.7|82649.1|82624.1|82645|82620|35
1621921380000|2021-05-25 05:43:00|83134.3|83109.3|83130.9|83105.9|83134.7|83109.7|83129.5|83104.5|54
1621946480000|2021-05-25 12:41:20|82648.1|82623.1|82654.9|82629.9|82657|82632|82647.5|82622.5|44
1621946490000|2021-05-25 12:41:30|82656.3|82631.3|82662|82637|82663.5|82638.5|82656.3|82631.3|48
1621921390000|2021-05-25 05:43:10|83131.2|83106.2|83131|83106|83132|83107|83130|83105|44
1621946500000|2021-05-25 12:41:40|82662.3|82637.3|82656.1|82631.1|82664.5|82639.5|82656.1|82631.1|48
1621921400000|2021-05-25 05:43:20|83130.7|83105.7|83130.2|83105.2|83130.8|83105.8|83128.5|83103.5|63
1621946510000|2021-05-25 12:41:50|82656.2|82631.2|82655.5|82630.5|82657.5|82632.5|82649.5|82624.5|47
1621921410000|2021-05-25 05:43:30|83130.1|83105.1|83138|83113|83139.8|83114.8|83129.6|83104.6|68
1621946520000|2021-05-25 12:42:00|82655.4|82630.4|82654|82629|82659.4|82634.4|82652.4|82627.4|51
1621946530000|2021-05-25 12:42:10|82654.3|82629.3|82650.5|82625.5|82654.5|82629.5|82650.2|82625.2|40
1621921420000|2021-05-25 05:43:40|83137.5|83112.5|83136.3|83111.3|83137.9|83112.9|83135.2|83110.2|40
1621946540000|2021-05-25 12:42:20|82651.2|82626.2|82646.7|82621.7|82654.1|82629.1|82643.7|82618.7|46
1621921430000|2021-05-25 05:43:50|83135.8|83110.8|83134.3|83109.3|83137.4|83112.4|83133.4|83108.4|56
1621946550000|2021-05-25 12:42:30|82645.5|82620.5|82644.8|82619.8|82649.7|82624.7|82641.8|82616.8|45
1621921440000|2021-05-25 05:44:00|83134.6|83109.6|83132|83107|83135.7|83110.7|83130.9|83105.9|60
1621946560000|2021-05-25 12:42:40|82645.6|82620.6|82644.2|82619.2|82647.1|82622.1|82643.6|82618.6|36
1621946570000|2021-05-25 12:42:50|82644|82619|82644.6|82619.6|82645.9|82620.9|82641.2|82616.2|50
1621921450000|2021-05-25 05:44:10|83131.4|83106.4|83131|83106|83132.8|83107.8|83130.3|83105.3|53
1621946580000|2021-05-25 12:43:00|82644.7|82619.7|82647.3|82622.3|82650|82625|82644.1|82619.1|36
1621921460000|2021-05-25 05:44:20|83131.1|83106.1|83133.9|83108.9|83136.9|83111.9|83131.1|83106.1|54
1621946590000|2021-05-25 12:43:10|82646.8|82621.8|82646.2|82621.2|82648.2|82623.2|82645.1|82620.1|39
1621946600000|2021-05-25 12:43:20|82645.9|82620.9|82646.9|82621.9|82648.1|82623.1|82645.6|82620.6|40
1621921470000|2021-05-25 05:44:30|83133.8|83108.8|83133.5|83108.5|83134.1|83109.1|83131.9|83106.9|68
1621946610000|2021-05-25 12:43:30|82646.5|82621.5|82647.2|82622.2|82648.9|82623.9|82643.6|82618.6|38
1621921480000|2021-05-25 05:44:40|83133.6|83108.6|83130.6|83105.6|83134|83109|83129.7|83104.7|51
1621946620000|2021-05-25 12:43:40|82647.5|82622.5|82646.2|82621.2|82648.9|82623.9|82644.8|82619.8|48
1621946630000|2021-05-25 12:43:50|82646.1|82621.1|82648.3|82623.3|82648.6|82623.6|82644.3|82619.3|43
1621921490000|2021-05-25 05:44:50|83128.4|83103.4|83131.5|83106.5|83131.7|83106.7|83128.4|83103.4|53
1621946640000|2021-05-25 12:44:00|82648|82623|82648.8|82623.8|82649.5|82624.5|82648|82623|26
1621921500000|2021-05-25 05:45:00|83131.6|83106.6|83134.3|83109.3|83136.7|83111.7|83131.6|83106.6|63
1621946650000|2021-05-25 12:44:10|82649.2|82624.2|82652.1|82627.1|82654.6|82629.6|82648.3|82623.3|43
1621946660000|2021-05-25 12:44:20|82650.5|82625.5|82649.2|82624.2|82651.8|82626.8|82647.5|82622.5|34
1621921510000|2021-05-25 05:45:10|83135.1|83110.1|83135.3|83110.3|83136.5|83111.5|83134.9|83109.9|57
1621946670000|2021-05-25 12:44:30|82648.9|82623.9|82649.5|82624.5|82651.2|82626.2|82648.5|82623.5|42
1621921520000|2021-05-25 05:45:20|83135.5|83110.5|83135.7|83110.7|83136.7|83111.7|83134.2|83109.2|48
1621946680000|2021-05-25 12:44:40|82649.7|82624.7|82657.6|82632.6|82657.6|82632.6|82649.6|82624.6|45
1621921530000|2021-05-25 05:45:30|83135.6|83110.6|83135.1|83110.1|83136.6|83111.6|83134.4|83109.4|54
1621946690000|2021-05-25 12:44:50|82657.4|82632.4|82657.5|82632.5|82658.8|82633.8|82656.1|82631.1|30
1621946700000|2021-05-25 12:45:00|82657.9|82632.9|82667.1|82642.1|82667.1|82642.1|82657.2|82632.2|49
1621921540000|2021-05-25 05:45:40|83135.2|83110.2|83134.2|83109.2|83137.2|83112.2|83132.5|83107.5|63
1621946710000|2021-05-25 12:45:10|82666.7|82641.7|82664.1|82639.1|82669.8|82644.8|82663.8|82638.8|49
1621921550000|2021-05-25 05:45:50|83134.4|83109.4|83134.8|83109.8|83135.4|83110.4|83132.4|83107.4|69
1621946720000|2021-05-25 12:45:20|82664.4|82639.4|82660.6|82635.6|82670.1|82645.1|82659.8|82634.8|44
1621921560000|2021-05-25 05:46:00|83133.3|83108.3|83135.3|83110.3|83136.9|83111.9|83133.1|83108.1|59
1621946730000|2021-05-25 12:45:30|82661|82636|82662.1|82637.1|82663.3|82638.3|82656.2|82631.2|48
1621946740000|2021-05-25 12:45:40|82662.5|82637.5|82657.1|82632.1|82663.6|82638.6|82656.4|82631.4|39
1621921570000|2021-05-25 05:46:10|83135.8|83110.8|83135|83110|83136.4|83111.4|83133.1|83108.1|50
1621946750000|2021-05-25 12:45:50|82657|82632|82657|82632|82657.4|82632.4|82656.5|82631.5|29
1621921580000|2021-05-25 05:46:20|83134.9|83109.9|83136.2|83111.2|83139|83114|83134.6|83109.6|57
1621946760000|2021-05-25 12:46:00|82657.2|82632.2|82656.4|82631.4|82658.2|82633.2|82656.4|82631.4|39
1621921590000|2021-05-25 05:46:30|83137.1|83112.1|83137.9|83112.9|83138|83113|83136.4|83111.4|59
1621946770000|2021-05-25 12:46:10|82656.3|82631.3|82660.2|82635.2|82661.3|82636.3|82656|82631|31
1621946780000|2021-05-25 12:46:20|82660|82635|82664.8|82639.8|82665.8|82640.8|82660|82635|36
1621921600000|2021-05-25 05:46:40|83138.3|83113.3|83136|83111|83138.3|83113.3|83135|83110|58
1621946790000|2021-05-25 12:46:30|82664.9|82639.9|82673.6|82648.6|82674.3|82649.3|82663.8|82638.8|50
1621921610000|2021-05-25 05:46:50|83136.1|83111.1|83136.1|83111.1|83136.6|83111.6|83135.6|83110.6|51
1621946800000|2021-05-25 12:46:40|82669.6|82644.6|82667.3|82642.3|82669.8|82644.8|82666.4|82641.4|44
1621946810000|2021-05-25 12:46:50|82667.1|82642.1|82668.1|82643.1|82668.1|82643.1|82666.9|82641.9|26
1621921620000|2021-05-25 05:47:00|83136|83111|83140.1|83115.1|83140.1|83115.1|83135.2|83110.2|57
1621946820000|2021-05-25 12:47:00|82667.1|82642.1|82666.9|82641.9|82667.4|82642.4|82666.4|82641.4|19
1621921630000|2021-05-25 05:47:10|83140|83115|83139.7|83114.7|83140|83115|83138.3|83113.3|58
1621946830000|2021-05-25 12:47:10|82667.2|82642.2|82669.8|82644.8|82669.9|82644.9|82666.7|82641.7|26
1621946840000|2021-05-25 12:47:20|82667.7|82642.7|82675.4|82650.4|82675.7|82650.7|82667.7|82642.7|51
1621921640000|2021-05-25 05:47:20|83139.6|83114.6|83140.2|83115.2|83140.3|83115.3|83139|83114|48
1621946850000|2021-05-25 12:47:30|82675|82650|82672.2|82647.2|82676.3|82651.3|82672.2|82647.2|48
1621921650000|2021-05-25 05:47:30|83139.9|83114.9|83140.3|83115.3|83140.7|83115.7|83139.4|83114.4|42
1621946860000|2021-05-25 12:47:40|82673|82648|82675.7|82650.7|82678|82653|82673|82648|38
1621921660000|2021-05-25 05:47:40|83140.2|83115.2|83136.8|83111.8|83140.2|83115.2|83135.4|83110.4|63
1621946870000|2021-05-25 12:47:50|82675.4|82650.4|82679.5|82654.5|82679.5|82654.5|82674.1|82649.1|54
1621946880000|2021-05-25 12:48:00|82682.2|82657.2|82682.1|82657.1|82688|82663|82680|82655|51
1621921670000|2021-05-25 05:47:50|83136.7|83111.7|83136.2|83111.2|83137.3|83112.3|83135.9|83110.9|50
1621946890000|2021-05-25 12:48:10|82681.6|82656.6|82680.8|82655.8|82682.9|82657.9|82680.4|82655.4|30
1621946900000|2021-05-25 12:48:20|82680.9|82655.9|82683.6|82658.6|82686|82661|82679.7|82654.7|52
1621921680000|2021-05-25 05:48:00|83136.8|83111.8|83136.9|83111.9|83137.2|83112.2|83135.5|83110.5|47
1621946910000|2021-05-25 12:48:30|82683.7|82658.7|82677.9|82652.9|82684.1|82659.1|82677.9|82652.9|59
1621921690000|2021-05-25 05:48:10|83136.2|83111.2|83138.4|83113.4|83139.4|83114.4|83135.2|83110.2|49
1621946920000|2021-05-25 12:48:40|82679.4|82654.4|82679.4|82654.4|82680.1|82655.1|82677.4|82652.4|46
1621921700000|2021-05-25 05:48:20|83138.7|83113.7|83137.9|83112.9|83138.9|83113.9|83135.1|83110.1|44
1621946930000|2021-05-25 12:48:50|82680.2|82655.2|82678.9|82653.9|82680.9|82655.9|82676.8|82651.8|38
1621946940000|2021-05-25 12:49:00|82679.3|82654.3|82674.7|82649.7|82679.3|82654.3|82671.7|82646.7|50
1621921710000|2021-05-25 05:48:30|83137.2|83112.2|83135|83110|83137.2|83112.2|83133.2|83108.2|57
1621946950000|2021-05-25 12:49:10|82675.7|82650.7|82679.7|82654.7|82681|82656|82673.4|82648.4|35
1621921720000|2021-05-25 05:48:40|83135.3|83110.3|83135.8|83110.8|83136.1|83111.1|83134.9|83109.9|34
1621946960000|2021-05-25 12:49:20|82679|82654|82681.3|82656.3|82682.2|82657.2|82675.6|82650.6|52
1621921730000|2021-05-25 05:48:50|83134.4|83109.4|83140|83115|83140.1|83115.1|83134.2|83109.2|34
1621946970000|2021-05-25 12:49:30|82680.1|82655.1|82683.8|82658.8|82683.9|82658.9|82678.7|82653.7|45
1621921740000|2021-05-25 05:49:00|83140.2|83115.2|83142.3|83117.3|83144.4|83119.4|83136.8|83111.8|41
1621946980000|2021-05-25 12:49:40|82683.9|82658.9|82682|82657|82684.8|82659.8|82679.4|82654.4|47
1621921750000|2021-05-25 05:49:10|83142.7|83117.7|83140.9|83115.9|83142.8|83117.8|83140.3|83115.3|28
1621946990000|2021-05-25 12:49:50|82682.3|82657.3|82684.2|82659.2|82684.8|82659.8|82681.5|82656.5|40
1621947000000|2021-05-25 12:50:00|82684|82659|82685.4|82660.4|82686.8|82661.8|82683.3|82658.3|43
1621921760000|2021-05-25 05:49:20|83140.5|83115.5|83139.8|83114.8|83142.9|83117.9|83139.8|83114.8|33
1621947010000|2021-05-25 12:50:10|82685.8|82660.8|82686.8|82661.8|82687.4|82662.4|82685|82660|40
1621921770000|2021-05-25 05:49:30|83139.9|83114.9|83137.2|83112.2|83139.9|83114.9|83134.3|83109.3|52
1621947020000|2021-05-25 12:50:20|82687.1|82662.1|82688.3|82663.3|82689.7|82664.7|82683.9|82658.9|53
1621947030000|2021-05-25 12:50:30|82688.2|82663.2|82698.5|82673.5|82700.3|82675.3|82688.2|82663.2|55
1621921780000|2021-05-25 05:49:40|83139.1|83114.1|83137.4|83112.4|83139.2|83114.2|83136.4|83111.4|40
1621947040000|2021-05-25 12:50:40|82698.6|82673.6|82699.6|82674.6|82701.8|82676.8|82697.8|82672.8|41
1621921790000|2021-05-25 05:49:50|83137.3|83112.3|83139.5|83114.5|83139.5|83114.5|83136.4|83111.4|37
1621947050000|2021-05-25 12:50:50|82699.2|82674.2|82700.1|82675.1|82700.4|82675.4|82698.5|82673.5|29
1621947060000|2021-05-25 12:51:00|82700|82675|82703.6|82678.6|82704.2|82679.2|82699.4|82674.4|51
1621921800000|2021-05-25 05:50:00|83139.6|83114.6|83139.4|83114.4|83140.7|83115.7|83136.4|83111.4|47
1621947070000|2021-05-25 12:51:10|82703.5|82678.5|82704.5|82679.5|82707.3|82682.3|82702.9|82677.9|39
1621947080000|2021-05-25 12:51:20|82704.7|82679.7|82699.7|82674.7|82708.9|82683.9|82699.3|82674.3|47
1621947090000|2021-05-25 12:51:30|82699.1|82674.1|82706.6|82681.6|82707.5|82682.5|82698.9|82673.9|47
1621921810000|2021-05-25 05:50:10|83139.6|83114.6|83142.2|83117.2|83142.2|83117.2|83138.1|83113.1|40
1621947100000|2021-05-25 12:51:40|82706.7|82681.7|82708.9|82683.9|82711.7|82686.7|82704.9|82679.9|45
1621921820000|2021-05-25 05:50:20|83141.5|83116.5|83142.2|83117.2|83144.2|83119.2|83137.5|83112.5|57
1621947110000|2021-05-25 12:51:50|82708.6|82683.6|82706.8|82681.8|82709.4|82684.4|82703|82678|30
1621947120000|2021-05-25 12:52:00|82706.4|82681.4|82707.2|82682.2|82708|82683|82706.2|82681.2|32
1621921830000|2021-05-25 05:50:30|83142.4|83117.4|83136.4|83111.4|83152.4|83119.4|83133.1|83101.6|66
1621947130000|2021-05-25 12:52:10|82707.3|82682.3|82698.1|82673.1|82708|82683|82697.2|82672.2|58
1621921840000|2021-05-25 05:50:40|83136.6|83111.6|83141.3|83116.3|83141.5|83116.5|83136.2|83111.2|71
1621947140000|2021-05-25 12:52:20|82697.1|82672.1|82703.8|82678.8|82704.1|82679.1|82696.4|82671.4|47
1621921850000|2021-05-25 05:50:50|83141.1|83116.1|83140.2|83115.2|83141.6|83116.6|83137.9|83112.9|64
1621947150000|2021-05-25 12:52:30|82702.4|82677.4|82712.3|82687.3|82715.4|82690.4|82702.1|82677.1|65
1621921860000|2021-05-25 05:51:00|83140.4|83115.4|83141.6|83116.6|83141.6|83116.6|83139.2|83114.2|61
1621947160000|2021-05-25 12:52:40|82712.9|82687.9|82713.5|82688.5|82724.3|82699.3|82712.7|82687.7|70
1621947170000|2021-05-25 12:52:50|82710.8|82685.8|82705.2|82680.2|82711.6|82686.6|82705.2|82680.2|62
1621921870000|2021-05-25 05:51:10|83141.1|83116.1|83138.2|83113.2|83142.3|83117.3|83135.9|83110.9|72
1621947180000|2021-05-25 12:53:00|82705.8|82680.8|82696.6|82671.6|82707.8|82682.8|82696.3|82671.3|56
1621921880000|2021-05-25 05:51:20|83138.5|83113.5|83139.5|83114.5|83140.8|83115.8|83137.3|83112.3|66
1621947190000|2021-05-25 12:53:10|82696.3|82671.3|82699|82674|82700.1|82675.1|82696|82671|45
1621921890000|2021-05-25 05:51:30|83138.6|83113.6|83149|83124|83149.1|83124.1|83137.8|83112.8|65
1621947200000|2021-05-25 12:53:20|82697.6|82672.6|82694|82669|82698|82673|82691.2|82666.2|54
1621921900000|2021-05-25 05:51:40|83148.9|83123.9|83147.1|83122.1|83148.9|83123.9|83146|83121|45
1621947210000|2021-05-25 12:53:30|82694.2|82669.2|82696.1|82671.1|82696.4|82671.4|82687.2|82662.2|58
1621947220000|2021-05-25 12:53:40|82695.3|82670.3|82692.9|82667.9|82697.3|82672.3|82689.8|82664.8|60
1621921910000|2021-05-25 05:51:50|83146.9|83121.9|83146.9|83121.9|83147.6|83122.6|83146|83121|31
1621947230000|2021-05-25 12:53:50|82693.9|82668.9|82686.7|82661.7|82694.3|82669.3|82681.9|82656.9|52
1621921920000|2021-05-25 05:52:00|83147|83122|83147.4|83122.4|83147.8|83122.8|83146.8|83121.8|24
1621947240000|2021-05-25 12:54:00|82684.5|82659.5|82690.2|82665.2|82693.6|82668.6|82684.5|82659.5|57
1621921930000|2021-05-25 05:52:10|83147.6|83122.6|83146.1|83121.1|83147.6|83122.6|83145.3|83120.3|32
1621947250000|2021-05-25 12:54:10|82691.4|82666.4|82691|82666|82694.2|82669.2|82688.1|82663.1|62
1621921940000|2021-05-25 05:52:20|83145.9|83120.9|83145.2|83120.2|83146.8|83121.8|83144|83119|29
1621947260000|2021-05-25 12:54:20|82691.9|82666.9|82701.1|82676.1|82703|82678|82689.1|82664.1|54
1621947270000|2021-05-25 12:54:30|82700.8|82675.8|82697|82672|82707.6|82682.6|82692.9|82667.9|64
1621921950000|2021-05-25 05:52:30|83145.1|83120.1|83145.2|83120.2|83146.1|83121.1|83144.5|83119.5|35
1621947280000|2021-05-25 12:54:40|82697.2|82672.2|82694.9|82669.9|82697.5|82672.5|82693.7|82668.7|46
1621921960000|2021-05-25 05:52:40|83145.9|83120.9|83147.2|83122.2|83147.5|83122.5|83145.5|83120.5|48
1621947290000|2021-05-25 12:54:50|82695.7|82670.7|82702.4|82677.4|82705.6|82680.6|82695.7|82670.7|53
1621921970000|2021-05-25 05:52:50|83147|83122|83137.6|83112.6|83149.5|83124.5|83135.9|83110.9|40
1621947300000|2021-05-25 12:55:00|82703.4|82678.4|82706.4|82681.4|82712.1|82687.1|82703.3|82678.3|71
1621947310000|2021-05-25 12:55:10|82707.5|82682.5|82703.5|82678.5|82709|82684|82703.5|82678.5|60
1621921980000|2021-05-25 05:53:00|83137.3|83112.3|83136.5|83086.5|83137.7|83112.7|83122.4|83085.7|73
1621947320000|2021-05-25 12:55:20|82704.2|82679.2|82699.1|82674.1|82704.3|82679.3|82697.6|82672.6|56
1621921990000|2021-05-25 05:53:10|83135.6|83085.6|83125|83100|83135.6|83100.2|83119.8|83085.6|69
1621947330000|2021-05-25 12:55:30|82698.5|82673.5|82698.3|82673.3|82700.2|82675.2|82697.9|82672.9|38
1621947340000|2021-05-25 12:55:40|82698.1|82673.1|82691.7|82666.7|82698.1|82673.1|82684.3|82659.3|47
1621947350000|2021-05-25 12:55:50|82692.1|82667.1|82694.1|82669.1|82696.2|82671.2|82691.3|82666.3|40
1621922000000|2021-05-25 05:53:20|83125.3|83100.3|83126.4|83101.4|83127.3|83102.3|83121|83096|70
1621947360000|2021-05-25 12:56:00|82694.5|82669.5|82696.3|82671.3|82696.3|82671.3|82690.9|82665.9|53
1621922010000|2021-05-25 05:53:30|83126.2|83101.2|83123.4|83098.4|83126.4|83101.4|83122.3|83097.3|64
1621947370000|2021-05-25 12:56:10|82696|82671|82695.6|82670.6|82698.1|82673.1|82693.2|82668.2|56
1621922020000|2021-05-25 05:53:40|83123.3|83098.3|83126.5|83101.5|83127.1|83102.1|83123.3|83098.3|51
1621947380000|2021-05-25 12:56:20|82695.7|82670.7|82699.9|82674.9|82706|82681|82694.7|82669.7|59
1621922030000|2021-05-25 05:53:50|83126.4|83101.4|83128.8|83103.8|83129.1|83104.1|83124.5|83099.5|63
1621947390000|2021-05-25 12:56:30|82698.9|82673.9|82685|82660|82699.8|82674.8|82684.3|82659.3|63
1621922040000|2021-05-25 05:54:00|83129.2|83104.2|83130.3|83105.3|83131.3|83106.3|83127.4|83102.4|36
1621947400000|2021-05-25 12:56:40|82684.8|82659.8|82683.9|82658.9|82690.8|82665.8|82682.8|82657.8|63
1621947410000|2021-05-25 12:56:50|82682.7|82657.7|82683.5|82658.5|82685.6|82660.6|82682.3|82657.3|46
1621922050000|2021-05-25 05:54:10|83131.1|83106.1|83132.2|83107.2|83133|83108|83131.1|83106.1|25
1621947420000|2021-05-25 12:57:00|82684.1|82659.1|82689.8|82664.8|82689.8|82664.8|82683|82658|39
1621922060000|2021-05-25 05:54:20|83131.8|83106.8|83144.7|83119.7|83144.7|83119.7|83131.6|83106.6|50
1621947430000|2021-05-25 12:57:10|82690.3|82665.3|82691.2|82666.2|82694.9|82669.9|82689|82664|51
1621922070000|2021-05-25 05:54:30|83144.6|83119.6|83145.8|83120.8|83147.7|83122.7|83142.2|83117.2|36
1621947440000|2021-05-25 12:57:20|82691.6|82666.6|82693.7|82668.7|82694.6|82669.6|82689.7|82664.7|38
1621922080000|2021-05-25 05:54:40|83145.9|83120.9|83140.9|83115.9|83146.8|83121.8|83133.8|83108.8|41
1621947450000|2021-05-25 12:57:30|82693.5|82668.5|82689.3|82664.3|82693.5|82668.5|82688.9|82663.9|46
1621947460000|2021-05-25 12:57:40|82689.2|82664.2|82683|82658|82689.2|82664.2|82681.9|82656.9|62
1621922090000|2021-05-25 05:54:50|83141.9|83116.9|83133.5|83108.5|83142.7|83117.7|83133.1|83108.1|36
1621947470000|2021-05-25 12:57:50|82683.5|82658.5|82686.4|82661.4|82686.9|82661.9|82681.5|82656.5|56
1621922100000|2021-05-25 05:55:00|83134.6|83109.6|83131.8|83106.8|83134.9|83109.9|83131.1|83106.1|32
1621947480000|2021-05-25 12:58:00|82686.1|82661.1|82684.6|82659.6|82686.1|82661.1|82683.1|82658.1|44
1621922110000|2021-05-25 05:55:10|83132|83107|83131.7|83106.7|83132.1|83107.1|83130.7|83105.7|23
1621947490000|2021-05-25 12:58:10|82685.2|82660.2|82690.2|82665.2|82696.3|82671.3|82683.7|82658.7|55
1621947500000|2021-05-25 12:58:20|82690.1|82665.1|82700.8|82675.8|82701.9|82676.9|82689.8|82664.8|45
1621922120000|2021-05-25 05:55:20|83131.8|83106.8|83131.4|83106.4|83132.9|83107.9|83118|83093|28
1621947510000|2021-05-25 12:58:30|82700.9|82675.9|82700|82675|82701.6|82676.6|82696.1|82671.1|50
1621922130000|2021-05-25 05:55:30|83130.6|83105.6|83131.1|83106.1|83131.3|83106.3|83128.6|83103.6|37
1621947520000|2021-05-25 12:58:40|82698.6|82673.6|82693.4|82668.4|82705.6|82680.6|82693|82668|55
1621922140000|2021-05-25 05:55:40|83131|83106|83130.1|83105.1|83132.6|83107.6|83127.9|83102.9|42
1621947530000|2021-05-25 12:58:50|82693.3|82668.3|82690.3|82665.3|82694|82669|82686.6|82661.6|57
1621922150000|2021-05-25 05:55:50|83130.2|83105.2|83128.7|83103.7|83130.2|83105.2|83127.5|83102.5|50
1621947540000|2021-05-25 12:59:00|82689.9|82664.9|82691.2|82666.2|82692.1|82667.1|82688.9|82663.9|40
1621947550000|2021-05-25 12:59:10|82691.1|82666.1|82694.4|82669.4|82695.1|82670.1|82691.1|82666.1|45
1621922160000|2021-05-25 05:56:00|83128.6|83103.6|83130.2|83105.2|83130.4|83105.4|83127.1|83102.1|32
1621947560000|2021-05-25 12:59:20|82694.2|82669.2|82693|82668|82696.1|82671.1|82691.9|82666.9|34
1621922170000|2021-05-25 05:56:10|83129.9|83104.9|83124.4|83099.4|83129.9|83104.9|83123.4|83098.4|22
1621947570000|2021-05-25 12:59:30|82692.6|82667.6|82703.7|82678.7|82704|82679|82692.6|82667.6|63
1621922180000|2021-05-25 05:56:20|83124.1|83099.1|83121.5|83096.5|83124.1|83099.1|83121.4|83096.4|20
1621947580000|2021-05-25 12:59:40|82704|82679|82708|82683|82709.9|82684.9|82703.9|82678.9|64
1621922190000|2021-05-25 05:56:30|83121.4|83096.4|83122.3|83097.3|83124.2|83099.2|83121.4|83096.4|31
1621947590000|2021-05-25 12:59:50|82708.4|82683.4|82704.2|82679.2|82709.7|82684.7|82703.9|82678.9|50
1621922200000|2021-05-25 05:56:40|83121.7|83096.7|83122.9|83097.9|83122.9|83097.9|83121.5|83096.5|14
1621947600000|2021-05-25 13:00:00|82705|82680|82717.2|82692.2|82717.2|82692.2|82704.2|82679.2|65
1621947610000|2021-05-25 13:00:10|82716.5|82691.5|82715.8|82690.8|82717.9|82692.9|82714.4|82689.4|60
1621922210000|2021-05-25 05:56:50|83122.7|83097.7|83124|83099|83124|83099|83121.6|83096.6|28
1621947620000|2021-05-25 13:00:20|82716.4|82691.4|82718.5|82693.5|82728.3|82703.3|82716.4|82691.4|62
1621922220000|2021-05-25 05:57:00|83123.8|83098.8|83125.6|83100.6|83125.6|83100.6|83120.3|83095.3|29
1621947630000|2021-05-25 13:00:30|82718|82693|82714.9|82689.9|82720.3|82695.3|82712|82687|49
1621922230000|2021-05-25 05:57:10|83126.9|83101.9|83128.5|83103.5|83130.6|83105.6|83125.2|83100.2|31
1621947640000|2021-05-25 13:00:40|82714.6|82689.6|82712.3|82687.3|82715|82690|82708.1|82683.1|58
1621922240000|2021-05-25 05:57:20|83130.5|83105.5|83128.1|83103.1|83130.5|83105.5|83127.4|83102.4|29
1621947650000|2021-05-25 13:00:50|82712.8|82687.8|82705.9|82680.9|82713|82688|82704.4|82679.4|57
1621947660000|2021-05-25 13:01:00|82706|82681|82699.8|82674.8|82706|82681|82699.7|82674.7|52
1621922250000|2021-05-25 05:57:30|83127.5|83102.5|83138.2|83113.2|83138.4|83113.4|83127.5|83102.5|36
1621947670000|2021-05-25 13:01:10|82699.4|82674.4|82707.6|82682.6|82707.6|82682.6|82699.1|82674.1|45
1621922260000|2021-05-25 05:57:40|83138.5|83113.5|83142.2|83117.2|83142.2|83117.2|83135.3|83110.3|43
1621947680000|2021-05-25 13:01:20|82707.5|82682.5|82700.7|82675.7|82708|82683|82698.4|82673.4|50
1621922270000|2021-05-25 05:57:50|83141.9|83116.9|83141.4|83116.4|83144.1|83119.1|83141.3|83116.3|30
1621947690000|2021-05-25 13:01:30|82700.6|82675.6|82702.7|82677.7|82703|82678|82700.5|82675.5|46
1621922280000|2021-05-25 05:58:00|83140.5|83115.5|83141.6|83116.6|83143.2|83118.2|83140.5|83115.5|29
1621947700000|2021-05-25 13:01:40|82702.6|82677.6|82705.6|82680.6|82706.3|82681.3|82701.3|82676.3|38
1621922290000|2021-05-25 05:58:10|83142.1|83117.1|83139.3|83114.3|83142.1|83117.1|83138.5|83113.5|28
1621947710000|2021-05-25 13:01:50|82704.6|82679.6|82701.4|82676.4|82706|82681|82700.9|82675.9|34
1621947720000|2021-05-25 13:02:00|82701.6|82676.6|82698.8|82673.8|82704.1|82679.1|82694.4|82669.4|61
1621922300000|2021-05-25 05:58:20|83139.7|83114.7|83136.4|83111.4|83141|83116|83132.7|83107.7|38
1621947730000|2021-05-25 13:02:10|82698.9|82673.9|82694.3|82669.3|82699.4|82674.4|82693.1|82668.1|44
1621922310000|2021-05-25 05:58:30|83135.8|83110.8|83141.5|83116.5|83144.2|83119.2|83135.7|83110.7|66
1621947740000|2021-05-25 13:02:20|82694.4|82669.4|82693.5|82668.5|82694.6|82669.6|82693.5|82668.5|28
1621922320000|2021-05-25 05:58:40|83141.4|83116.4|83145.9|83120.9|83148.2|83123.2|83139.9|83114.9|49
1621947750000|2021-05-25 13:02:30|82693.2|82668.2|82697.3|82672.3|82698.7|82673.7|82693.1|82668.1|35
1621922330000|2021-05-25 05:58:50|83146.6|83121.6|83144.2|83119.2|83147.5|83122.5|83143.5|83118.5|41
1621947760000|2021-05-25 13:02:40|82696.9|82671.9|82701.3|82676.3|82702.5|82677.5|82695.9|82670.9|51
1621947770000|2021-05-25 13:02:50|82701|82676|82693.5|82668.5|82701.4|82676.4|82693.5|82668.5|37
1621922340000|2021-05-25 05:59:00|83140.4|83115.4|83128.8|83103.8|83145|83120|83128.5|83103.5|69
1621947780000|2021-05-25 13:03:00|82692|82667|82694|82669|82694|82669|82685.4|82660.4|29
1621922350000|2021-05-25 05:59:10|83128.2|83103.2|83141.2|83116.2|83142.6|83117.6|83128.2|83103.2|45
1621947790000|2021-05-25 13:03:10|82693|82668|82692.8|82667.8|82697.3|82672.3|82692.4|82667.4|33
1621922360000|2021-05-25 05:59:20|83140.9|83115.9|83140.5|83115.5|83142.9|83117.9|83140.5|83115.5|39
1621947800000|2021-05-25 13:03:20|82693.1|82668.1|82694.8|82669.8|82696.9|82671.9|82692.4|82667.4|25
1621947810000|2021-05-25 13:03:30|82694.4|82669.4|82698.4|82673.4|82699.3|82674.3|82692.3|82667.3|48
1621922370000|2021-05-25 05:59:30|83152.7|83102.7|83149.8|83099.8|83153.1|83103.1|83149.4|83099.4|39
1621947820000|2021-05-25 13:03:40|82698.2|82673.2|82697.8|82672.8|82698.8|82673.8|82694.3|82669.3|39
1621922380000|2021-05-25 05:59:40|83149.4|83099.4|83128.1|83103.1|83149.4|83107.6|83126|83094.3|63
1621947830000|2021-05-25 13:03:50|82698.4|82673.4|82702.1|82677.1|82703.6|82678.6|82697.1|82672.1|49
1621947840000|2021-05-25 13:04:00|82702.3|82677.3|82696.2|82671.2|82703.2|82678.2|82696.2|82671.2|27
1621922390000|2021-05-25 05:59:50|83128.3|83103.3|83142.6|83092.6|83146.3|83107.5|83127.6|83088.8|54
1621947850000|2021-05-25 13:04:10|82697.3|82672.3|82695.3|82670.3|82702.5|82677.5|82693.8|82668.8|42
1621922400000|2021-05-25 06:00:00|83139.1|83089.1|83132.6|83107.6|83145.7|83112.9|83128.2|83089.1|53
1621947860000|2021-05-25 13:04:20|82695.6|82670.6|82697.3|82672.3|82698.3|82673.3|82690.6|82665.6|38
1621922410000|2021-05-25 06:00:10|83133|83108|83129.6|83104.6|83133.8|83108.8|83128.9|83103.9|52
1621947870000|2021-05-25 13:04:30|82697.7|82672.7|82693.6|82668.6|82697.7|82672.7|82693.5|82668.5|36
1621947880000|2021-05-25 13:04:40|82695.1|82670.1|82699.3|82674.3|82703|82678|82692.3|82667.3|55
1621922420000|2021-05-25 06:00:20|83128.9|83103.9|83125.3|83100.3|83128.9|83103.9|83122.8|83097.8|62
1621947890000|2021-05-25 13:04:50|82698.9|82673.9|82699.2|82674.2|82700|82675|82698.9|82673.9|50
1621922430000|2021-05-25 06:00:30|83124.3|83099.3|83123.6|83098.6|83125.5|83100.5|83116.4|83091.4|54
1621947900000|2021-05-25 13:05:00|82699.8|82674.8|82691.2|82666.2|82699.8|82674.8|82691|82666|41
1621922440000|2021-05-25 06:00:40|83123.2|83098.2|83126.1|83101.1|83126.1|83101.1|83121.5|83096.5|54
1621947910000|2021-05-25 13:05:10|82691.4|82666.4|82691.2|82666.2|82693.2|82668.2|82690.9|82665.9|39
1621947920000|2021-05-25 13:05:20|82691.4|82666.4|82693.7|82668.7|82694|82669|82691|82666|42
1621922450000|2021-05-25 06:00:50|83126.3|83101.3|83127.5|83102.5|83129.8|83104.8|83125.7|83100.7|50
1621947930000|2021-05-25 13:05:30|82693.4|82668.4|82691.5|82666.5|82693.7|82668.7|82690.4|82665.4|42
1621922460000|2021-05-25 06:01:00|83127.6|83102.6|83124.1|83099.1|83129.1|83104.1|83123.4|83098.4|48
1621947940000|2021-05-25 13:05:40|82691.6|82666.6|82693.3|82668.3|82693.3|82668.3|82690.3|82665.3|29
1621922470000|2021-05-25 06:01:10|83123.9|83098.9|83131.8|83106.8|83132.2|83107.2|83123.9|83098.9|49
1621947950000|2021-05-25 13:05:50|82692.5|82667.5|82692.8|82667.8|82693.7|82668.7|82691.8|82666.8|38
1621947960000|2021-05-25 13:06:00|82692.3|82667.3|82701.6|82676.6|82702.2|82677.2|82692.3|82667.3|43
1621922480000|2021-05-25 06:01:20|83132.6|83107.6|83139.3|83114.3|83139.3|83114.3|83132.3|83107.3|67
1621947970000|2021-05-25 13:06:10|82702.1|82677.1|82692.8|82667.8|82702.1|82677.1|82692.3|82667.3|63
1621922490000|2021-05-25 06:01:30|83138.8|83113.8|83136.3|83111.3|83139|83114|83134.7|83109.7|47
1621947980000|2021-05-25 13:06:20|82692.9|82667.9|82700.5|82675.5|82700.5|82675.5|82692.4|82667.4|42
1621922500000|2021-05-25 06:01:40|83136.1|83111.1|83129|83104|83136.4|83111.4|83126.7|83101.7|38
1621947990000|2021-05-25 13:06:30|82699|82674|82698|82673|82700.4|82675.4|82694.5|82669.5|49
1621922510000|2021-05-25 06:01:50|83127.6|83102.6|83130.6|83105.6|83131.4|83106.4|83125.3|83100.3|48
1621948000000|2021-05-25 13:06:40|82699.4|82674.4|82695.4|82670.4|82699.4|82674.4|82694.7|82669.7|41
1621948010000|2021-05-25 13:06:50|82695.5|82670.5|82695.6|82670.6|82696.7|82671.7|82694.2|82669.2|51
1621922520000|2021-05-25 06:02:00|83130.7|83105.7|83129.8|83104.8|83132.1|83107.1|83127.5|83102.5|46
1621948020000|2021-05-25 13:07:00|82695.2|82670.2|82688.3|82663.3|82700|82675|82687.3|82662.3|45
1621922530000|2021-05-25 06:02:10|83130.2|83105.2|83129.5|83104.5|83130.9|83105.9|83129.2|83104.2|39
1621948030000|2021-05-25 13:07:10|82687.5|82662.5|82689.6|82664.6|82693.3|82668.3|82686.5|82661.5|50
1621922540000|2021-05-25 06:02:20|83129.8|83104.8|83133.2|83108.2|83136.8|83111.8|83129.4|83104.4|50
1621948040000|2021-05-25 13:07:20|82689.7|82664.7|82688.1|82663.1|82691.6|82666.6|82685.8|82660.8|58
1621948050000|2021-05-25 13:07:30|82687.5|82662.5|82691|82666|82691.2|82666.2|82686.7|82661.7|59
1621922550000|2021-05-25 06:02:30|83133.1|83108.1|83131.3|83106.3|83133.6|83108.6|83129.2|83104.2|44
1621948060000|2021-05-25 13:07:40|82690.7|82665.7|82687.9|82662.9|82690.9|82665.9|82686.8|82661.8|36
1621922560000|2021-05-25 06:02:40|83131|83106|83135|83110|83136.3|83111.3|83131|83106|39
1621948070000|2021-05-25 13:07:50|82687.7|82662.7|82680.4|82655.4|82688.3|82663.3|82678.5|82653.5|49
1621922570000|2021-05-25 06:02:50|83135.9|83110.9|83130.6|83105.6|83136.5|83111.5|83129.7|83104.7|39
1621948080000|2021-05-25 13:08:00|82680.5|82655.5|82679.5|82654.5|82683|82658|82677.1|82652.1|36
1621922580000|2021-05-25 06:03:00|83129.2|83104.2|83130.9|83105.9|83130.9|83105.9|83127.6|83102.6|41
1621948090000|2021-05-25 13:08:10|82680.3|82655.3|82686.6|82661.6|82688.5|82663.5|82678.2|82653.2|44
1621948100000|2021-05-25 13:08:20|82687|82662|82684.5|82659.5|82687|82662|82680.7|82655.7|51
1621922590000|2021-05-25 06:03:10|83131|83106|83128.2|83103.2|83132.2|83107.2|83127.7|83102.7|33
1621948110000|2021-05-25 13:08:30|82684.8|82659.8|82689.2|82664.2|82689.2|82664.2|82683.1|82658.1|42
1621922600000|2021-05-25 06:03:20|83129|83104|83127.9|83102.9|83129.2|83104.2|83127.2|83102.2|25
1621948120000|2021-05-25 13:08:40|82689.3|82664.3|82698.2|82673.2|82698.2|82673.2|82689|82664|34
1621922610000|2021-05-25 06:03:30|83127.7|83102.7|83116.7|83091.7|83128.2|83103.2|83116.6|83091.6|54
1621948130000|2021-05-25 13:08:50|82698.4|82673.4|82699.7|82674.7|82702.1|82677.1|82697|82672|46
1621948140000|2021-05-25 13:09:00|82699.6|82674.6|82696.1|82671.1|82700.7|82675.7|82695.7|82670.7|40
1621922620000|2021-05-25 06:03:40|83115.3|83090.3|83107.6|83082.6|83115.3|83090.3|83105.3|83080.3|49
1621948150000|2021-05-25 13:09:10|82695.7|82670.7|82692.7|82667.7|82696.5|82671.5|82691.8|82666.8|57
1621948160000|2021-05-25 13:09:20|82691.5|82666.5|82679.2|82654.2|82691.5|82666.5|82674.9|82649.9|64
1621948170000|2021-05-25 13:09:30|82679.3|82654.3|82691.7|82666.7|82691.7|82666.7|82679.3|82654.3|49
1621922630000|2021-05-25 06:03:50|83107.2|83082.2|83099.3|83074.3|83108.9|83083.9|83097.4|83072.4|49
1621948180000|2021-05-25 13:09:40|82689.7|82664.7|82671.3|82646.3|82689.7|82664.7|82670.9|82645.9|62
1621948190000|2021-05-25 13:09:50|82670.9|82645.9|82667.2|82642.2|82672.7|82647.7|82666.8|82641.8|60
1621922640000|2021-05-25 06:04:00|83098.2|83073.2|83099.2|83074.2|83099.5|83074.5|83097.9|83072.9|40
1621948200000|2021-05-25 13:10:00|82667.5|82642.5|82667.6|82642.6|82668.1|82643.1|82666.1|82641.1|34
1621922650000|2021-05-25 06:04:10|83099.5|83074.5|83099.2|83074.2|83101.7|83076.7|83099.1|83074.1|31
1621948210000|2021-05-25 13:10:10|82667.7|82642.7|82677.6|82652.6|82678.1|82653.1|82667.1|82642.1|49
1621922660000|2021-05-25 06:04:20|83099.3|83074.3|83098.2|83073.2|83100.4|83075.4|83097.7|83072.7|41
1621948220000|2021-05-25 13:10:20|82677|82652|82677.6|82652.6|82679.5|82654.5|82675.7|82650.7|46
1621948230000|2021-05-25 13:10:30|82678|82653|82683.9|82658.9|82685|82660|82677.3|82652.3|57
1621922670000|2021-05-25 06:04:30|83097.9|83072.9|83095.3|83070.3|83098.1|83073.1|83093.8|83068.8|34
1621948240000|2021-05-25 13:10:40|82683.4|82658.4|82682.9|82657.9|82684|82659|82681.6|82656.6|30
1621922680000|2021-05-25 06:04:40|83095|83070|83101.9|83076.9|83102.1|83077.1|83094.6|83069.6|44
1621948250000|2021-05-25 13:10:50|82685|82660|82689.9|82664.9|82690.9|82665.9|82682.8|82657.8|55
1621922690000|2021-05-25 06:04:50|83102.2|83077.2|83099.8|83074.8|83102.2|83077.2|83095.8|83070.8|47
1621948260000|2021-05-25 13:11:00|82691.3|82666.3|82690.4|82665.4|82693.1|82668.1|82690|82665|40
1621922700000|2021-05-25 06:05:00|83099.4|83074.4|83103.1|83078.1|83103.2|83078.2|83099.3|83074.3|42
1621948270000|2021-05-25 13:11:10|82690.6|82665.6|82691.7|82666.7|82691.9|82666.9|82690.2|82665.2|32
1621948280000|2021-05-25 13:11:20|82691.5|82666.5|82688|82663|82692.7|82667.7|82686.7|82661.7|42
1621922710000|2021-05-25 06:05:10|83102.9|83077.9|83106.3|83081.3|83106.5|83081.5|83102.1|83077.1|40
1621948290000|2021-05-25 13:11:30|82688.2|82663.2|82680.9|82655.9|82690.2|82665.2|82680.7|82655.7|36
1621922720000|2021-05-25 06:05:20|83106.7|83081.7|83112.6|83087.6|83114.9|83089.9|83105.9|83080.9|53
1621948300000|2021-05-25 13:11:40|82680.1|82655.1|82672.9|82647.9|82681.3|82656.3|82672.8|82647.8|49
1621922730000|2021-05-25 06:05:30|83112.7|83087.7|83110.1|83085.1|83114.2|83089.2|83110.1|83085.1|40
1621948310000|2021-05-25 13:11:50|82672.8|82647.8|82673|82648|82675.8|82650.8|82672.8|82647.8|25
1621922740000|2021-05-25 06:05:40|83109.8|83084.8|83107.9|83082.9|83111|83086|83105.5|83080.5|23
1621948320000|2021-05-25 13:12:00|82673.2|82648.2|82680.9|82655.9|82681.2|82656.2|82673.2|82648.2|41
1621948330000|2021-05-25 13:12:10|82680|82655|82680|82655|82682.1|82657.1|82678.6|82653.6|34
1621922750000|2021-05-25 06:05:50|83107.4|83082.4|83107|83082|83108.9|83083.9|83106.3|83081.3|23
1621948340000|2021-05-25 13:12:20|82679.9|82654.9|82682.7|82657.7|82690.1|82665.1|82678|82653|46
1621922760000|2021-05-25 06:06:00|83106.8|83081.8|83107|83082|83108.1|83083.1|83106|83081|24
1621948350000|2021-05-25 13:12:30|82682.6|82657.6|82673.1|82648.1|82683.5|82658.5|82672.9|82647.9|49
1621922770000|2021-05-25 06:06:10|83106.9|83081.9|83098.9|83073.9|83106.9|83081.9|83098.9|83073.9|38
1621948360000|2021-05-25 13:12:40|82673.2|82648.2|82679.1|82654.1|82679.1|82654.1|82671.8|82646.8|46
1621948370000|2021-05-25 13:12:50|82677.8|82652.8|82683.9|82658.9|82685.7|82660.7|82677.6|82652.6|48
1621922780000|2021-05-25 06:06:20|83097.8|83072.8|83104.4|83079.4|83104.4|83079.4|83097.5|83072.5|40
1621948380000|2021-05-25 13:13:00|82683.6|82658.6|82683.5|82658.5|82684.8|82659.8|82679.9|82654.9|47
1621922790000|2021-05-25 06:06:30|83104.2|83079.2|83110.6|83085.6|83111.3|83086.3|83101|83076|46
1621948390000|2021-05-25 13:13:10|82684.3|82659.3|82677.2|82652.2|82684.6|82659.6|82677.1|82652.1|40
1621948400000|2021-05-25 13:13:20|82677.3|82652.3|82674.1|82649.1|82678.1|82653.1|82671.5|82646.5|50
1621922800000|2021-05-25 06:06:40|83110.9|83085.9|83112.7|83087.7|83112.8|83087.8|83108.9|83083.9|40
1621948410000|2021-05-25 13:13:30|82674|82649|82677.1|82652.1|82677.4|82652.4|82672.9|82647.9|45
1621922810000|2021-05-25 06:06:50|83112.1|83087.1|83110.5|83085.5|83113.4|83088.4|83109.2|83084.2|50
1621948420000|2021-05-25 13:13:40|82677.2|82652.2|82675.8|82650.8|82677.6|82652.6|82674.7|82649.7|56
1621922820000|2021-05-25 06:07:00|83110.1|83085.1|83108.3|83083.3|83111.1|83086.1|83106.1|83081.1|24
1621948430000|2021-05-25 13:13:50|82676.1|82651.1|82671.7|82646.7|82676.3|82651.3|82669.5|82644.5|44
1621948440000|2021-05-25 13:14:00|82671.2|82646.2|82664.9|82639.9|82672.8|82647.8|82664.9|82639.9|40
1621922830000|2021-05-25 06:07:10|83108.9|83083.9|83112|83087|83112.2|83087.2|83106.9|83081.9|24
1621948450000|2021-05-25 13:14:10|82665.5|82640.5|82670.5|82645.5|82671.5|82646.5|82663.8|82638.8|52
1621922840000|2021-05-25 06:07:20|83111.6|83086.6|83112|83087|83112.3|83087.3|83106.1|83081.1|31
1621948460000|2021-05-25 13:14:20|82670.8|82645.8|82671|82646|82672.5|82647.5|82665.8|82640.8|55
1621922850000|2021-05-25 06:07:30|83112.1|83087.1|83113.6|83088.6|83115.5|83090.5|83112|83087|39
1621948470000|2021-05-25 13:14:30|82670.2|82645.2|82666.5|82641.5|82670.4|82645.4|82666|82641|51
1621948480000|2021-05-25 13:14:40|82666.3|82641.3|82667.6|82642.6|82671.8|82646.8|82666.3|82641.3|45
1621922860000|2021-05-25 06:07:40|83113.9|83088.9|83110.1|83085.1|83114.9|83089.9|83109.9|83084.9|31
1621948490000|2021-05-25 13:14:50|82667.9|82642.9|82663.6|82638.6|82668.8|82643.8|82663.2|82638.2|50
1621922870000|2021-05-25 06:07:50|83110|83085|83110.3|83085.3|83113.3|83088.3|83109.7|83084.7|37
1621948500000|2021-05-25 13:15:00|82663.2|82638.2|82655.5|82630.5|82663.3|82638.3|82653.7|82628.7|64
1621948510000|2021-05-25 13:15:10|82654.8|82629.8|82658.1|82633.1|82658.2|82633.2|82654.1|82629.1|50
1621922880000|2021-05-25 06:08:00|83110.5|83085.5|83106.7|83081.7|83110.6|83085.6|83105|83080|43
1621948520000|2021-05-25 13:15:20|82658|82633|82672.9|82647.9|82672.9|82647.9|82658|82633|55
1621922890000|2021-05-25 06:08:10|83106.4|83081.4|83106.5|83081.5|83107.7|83082.7|83105.9|83080.9|22
1621948530000|2021-05-25 13:15:30|82673|82648|82669.3|82644.3|82673.5|82648.5|82667.7|82642.7|50
1621948540000|2021-05-25 13:15:40|82668.9|82643.9|82667|82642|82671.4|82646.4|82666.4|82641.4|62
1621922900000|2021-05-25 06:08:20|83108|83083|83108.3|83083.3|83112.7|83087.7|83106.5|83081.5|42
1621948550000|2021-05-25 13:15:50|82667.3|82642.3|82664.4|82639.4|82670|82645|82664.3|82639.3|57
1621948560000|2021-05-25 13:16:00|82664.2|82639.2|82667.6|82642.6|82667.6|82642.6|82663.4|82638.4|46
1621922910000|2021-05-25 06:08:30|83109.9|83084.9|83110.1|83085.1|83110.2|83085.2|83106.8|83081.8|28
1621948570000|2021-05-25 13:16:10|82667.3|82642.3|82664.8|82639.8|82667.9|82642.9|82662.9|82637.9|54
1621922920000|2021-05-25 06:08:40|83109.9|83084.9|83106.8|83081.8|83109.9|83084.9|83106.4|83081.4|26
1621948580000|2021-05-25 13:16:20|82664.9|82639.9|82666.7|82641.7|82668.8|82643.8|82664|82639|44
1621948590000|2021-05-25 13:16:30|82666.8|82641.8|82667.2|82642.2|82671.8|82646.8|82665.7|82640.7|54
1621922930000|2021-05-25 06:08:50|83106.9|83081.9|83106.8|83081.8|83107.8|83082.8|83106.2|83081.2|37
1621948600000|2021-05-25 13:16:40|82667|82642|82665.9|82640.9|82667.5|82642.5|82664.8|82639.8|49
1621922940000|2021-05-25 06:09:00|83106.7|83081.7|83103.8|83078.8|83106.9|83081.9|83102.6|83077.6|43
1621948610000|2021-05-25 13:16:50|82665.8|82640.8|82666.9|82641.9|82667.8|82642.8|82664.6|82639.6|41
1621922950000|2021-05-25 06:09:10|83103.7|83078.7|83103.7|83078.7|83104.3|83079.3|83103.6|83078.6|28
1621948620000|2021-05-25 13:17:00|82667|82642|82665.2|82640.2|82667.7|82642.7|82664.5|82639.5|35
1621948630000|2021-05-25 13:17:10|82665.4|82640.4|82664|82639|82665.9|82640.9|82663.5|82638.5|30
1621922960000|2021-05-25 06:09:20|83103.9|83078.9|83103.2|83078.2|83105.8|83080.8|83102.6|83077.6|37
1621948640000|2021-05-25 13:17:20|82663.5|82638.5|82663.8|82638.8|82664.7|82639.7|82662.8|82637.8|32
1621922970000|2021-05-25 06:09:30|83103.1|83078.1|83103.3|83078.3|83104.6|83079.6|83101.3|83076.3|34
1621948650000|2021-05-25 13:17:30|82663.9|82638.9|82665|82640|82665|82640|82662.9|82637.9|19
1621922980000|2021-05-25 06:09:40|83103.2|83078.2|83109.5|83084.5|83110.6|83085.6|83103|83078|25
1621948660000|2021-05-25 13:17:40|82665.4|82640.4|82667.6|82642.6|82668.2|82643.2|82665.3|82640.3|35
1621948670000|2021-05-25 13:17:50|82667.7|82642.7|82669.5|82644.5|82671.9|82646.9|82666.4|82641.4|32
1621922990000|2021-05-25 06:09:50|83109.2|83084.2|83104.5|83079.5|83109.6|83084.6|83103.8|83078.8|20
1621948680000|2021-05-25 13:18:00|82669|82644|82665.4|82640.4|82670.5|82645.5|82665|82640|50
1621923000000|2021-05-25 06:10:00|83103.7|83078.7|83108.4|83083.4|83108.6|83083.6|83103.7|83078.7|41
1621948690000|2021-05-25 13:18:10|82664.9|82639.9|82668.2|82643.2|82669.8|82644.8|82664|82639|40
1621923010000|2021-05-25 06:10:10|83107.8|83082.8|83098.9|83073.9|83108.6|83083.6|83098.9|83073.9|40
1621948700000|2021-05-25 13:18:20|82667.8|82642.8|82667.1|82642.1|82667.9|82642.9|82665.4|82640.4|38
1621948710000|2021-05-25 13:18:30|82666.8|82641.8|82672|82647|82672.1|82647.1|82665.7|82640.7|41
1621923020000|2021-05-25 06:10:20|83099.2|83074.2|83100.6|83075.6|83104.2|83079.2|83099.2|83074.2|28
1621948720000|2021-05-25 13:18:40|82671.9|82646.9|82671.3|82646.3|82671.9|82646.9|82670.4|82645.4|30
1621923030000|2021-05-25 06:10:30|83100.9|83075.9|83100.2|83075.2|83101.2|83076.2|83100.2|83075.2|13
1621948730000|2021-05-25 13:18:50|82671|82646|82665.4|82640.4|82671|82646|82665.4|82640.4|33
1621923040000|2021-05-25 06:10:40|83100.3|83075.3|83099.7|83074.7|83100.4|83075.4|83099|83074|21
1621948740000|2021-05-25 13:19:00|82665.9|82640.9|82665.1|82640.1|82667.7|82642.7|82664.6|82639.6|28
1621948750000|2021-05-25 13:19:10|82666.2|82641.2|82668.8|82643.8|82670.8|82645.8|82666.2|82641.2|43
1621923050000|2021-05-25 06:10:50|83099.6|83074.6|83098.4|83073.4|83100.3|83075.3|83098.1|83073.1|21
1621948760000|2021-05-25 13:19:20|82669.2|82644.2|82666.1|82641.1|82669.2|82644.2|82664.9|82639.9|40
1621923060000|2021-05-25 06:11:00|83098.5|83073.5|83092.1|83067.1|83098.8|83073.8|83091.6|83066.6|40
1621948770000|2021-05-25 13:19:30|82666|82641|82669.4|82644.4|82673.3|82648.3|82664.2|82639.2|48
1621923070000|2021-05-25 06:11:10|83092.9|83067.9|83093.1|83068.1|83095.6|83070.6|83092.8|83067.8|26
1621948780000|2021-05-25 13:19:40|82668.4|82643.4|82668.3|82643.3|82671.4|82646.4|82666.6|82641.6|41
1621923080000|2021-05-25 06:11:20|83092.7|83067.7|83093|83068|83094.6|83069.6|83091.2|83066.2|15
1621948790000|2021-05-25 13:19:50|82668|82643|82662.7|82637.7|82668.8|82643.8|82662.7|82637.7|45
1621948800000|2021-05-25 13:20:00|82663.1|82638.1|82664.7|82639.7|82666.6|82641.6|82663|82638|35
1621923090000|2021-05-25 06:11:30|83092.4|83067.4|83088.7|83063.7|83093.3|83068.3|83087|83062|51
1621948810000|2021-05-25 13:20:10|82664.4|82639.4|82660.5|82635.5|82664.7|82639.7|82660.5|82635.5|24
1621923100000|2021-05-25 06:11:40|83088.9|83063.9|83087.3|83062.3|83091.2|83066.2|83085.4|83060.4|43
1621948820000|2021-05-25 13:20:20|82660.4|82635.4|82651.7|82626.7|82661.4|82636.4|82651.7|82626.7|28
1621923110000|2021-05-25 06:11:50|83087.2|83062.2|83089.6|83064.6|83092.1|83067.1|83087.2|83062.2|34
1621948830000|2021-05-25 13:20:30|82651.4|82626.4|82655|82630|82659.1|82634.1|82651.2|82626.2|45
1621948840000|2021-05-25 13:20:40|82655.1|82630.1|82649.5|82624.5|82655.1|82630.1|82649.5|82624.5|40
1621923120000|2021-05-25 06:12:00|83089.2|83064.2|83090.2|83065.2|83090.7|83065.7|83087.2|83062.2|26
1621948850000|2021-05-25 13:20:50|82649.9|82624.9|82648.3|82623.3|82650|82625|82648.1|82623.1|45
1621923130000|2021-05-25 06:12:10|83090.4|83065.4|83093.6|83068.6|83094.7|83069.7|83090.1|83065.1|36
1621948860000|2021-05-25 13:21:00|82648.6|82623.6|82662.8|82637.8|82663.1|82638.1|82648.6|82623.6|57
1621923140000|2021-05-25 06:12:20|83093|83068|83090.9|83065.9|83093.6|83068.6|83090.2|83065.2|31
1621948870000|2021-05-25 13:21:10|82662.9|82637.9|82662.9|82637.9|82664.6|82639.6|82657.7|82632.7|55
1621948880000|2021-05-25 13:21:20|82661.8|82636.8|82661.4|82636.4|82662.7|82637.7|82660|82635|35
1621923150000|2021-05-25 06:12:30|83091|83066|83083.4|83058.4|83094.4|83069.4|83082.6|83057.6|41
1621948890000|2021-05-25 13:21:30|82661.6|82636.6|82664.3|82639.3|82666|82641|82661.4|82636.4|43
1621923160000|2021-05-25 06:12:40|83082.5|83057.5|83079.6|83054.6|83086.2|83061.2|83079.6|83054.6|48
1621948900000|2021-05-25 13:21:40|82664.6|82639.6|82660.1|82635.1|82664.8|82639.8|82658.8|82633.8|40
1621948910000|2021-05-25 13:21:50|82660.4|82635.4|82662.5|82637.5|82663|82638|82658.8|82633.8|50
1621923170000|2021-05-25 06:12:50|83079.7|83054.7|83084.8|83059.8|83088|83063|83079.5|83054.5|29
1621948920000|2021-05-25 13:22:00|82662.2|82637.2|82668.8|82643.8|82668.8|82643.8|82662.2|82637.2|59
1621923180000|2021-05-25 06:13:00|83085.1|83060.1|83090.4|83065.4|83092.7|83067.7|83085.1|83060.1|40
1621948930000|2021-05-25 13:22:10|82668.9|82643.9|82669.5|82644.5|82671.3|82646.3|82661.9|82636.9|58
1621923190000|2021-05-25 06:13:10|83090.5|83065.5|83090.9|83065.9|83093.3|83068.3|83090.3|83065.3|36
1621948940000|2021-05-25 13:22:20|82669.9|82644.9|82672.5|82647.5|82673|82648|82666.5|82641.5|50
1621948950000|2021-05-25 13:22:30|82671.4|82646.4|82683|82658|82685|82660|82670.8|82645.8|49
1621923200000|2021-05-25 06:13:20|83090.8|83065.8|83090.2|83065.2|83092.1|83067.1|83090|83065|25
1621948960000|2021-05-25 13:22:40|82683.2|82658.2|82696.3|82671.3|82697.1|82672.1|82680.9|82655.9|56
1621923210000|2021-05-25 06:13:30|83090.4|83065.4|83093.9|83068.9|83093.9|83068.9|83090.3|83065.3|16
1621948970000|2021-05-25 13:22:50|82697.5|82672.5|82693.3|82668.3|82699.3|82674.3|82692.9|82667.9|62
1621923220000|2021-05-25 06:13:40|83093.6|83068.6|83092.9|83067.9|83096.3|83071.3|83092.5|83067.5|33
1621948980000|2021-05-25 13:23:00|82692.9|82667.9|82708.5|82683.5|82720.6|82695.6|82692.5|82667.5|65
1621948990000|2021-05-25 13:23:10|82708.3|82683.3|82699.7|82674.7|82709|82684|82698|82673|52
1621923230000|2021-05-25 06:13:50|83092.8|83067.8|83088.4|83063.4|83093.6|83068.6|83087.7|83062.7|26
1621949000000|2021-05-25 13:23:20|82699.6|82674.6|82696|82671|82699.6|82674.6|82694.5|82669.5|49
1621923240000|2021-05-25 06:14:00|83088.1|83063.1|83089.2|83064.2|83093.2|83068.2|83088.1|83063.1|41
1621949010000|2021-05-25 13:23:30|82695.9|82670.9|82698.2|82673.2|82698.9|82673.9|82694.9|82669.9|47
1621923250000|2021-05-25 06:14:10|83089.5|83064.5|83089.4|83064.4|83089.8|83064.8|83082.5|83057.5|45
1621949020000|2021-05-25 13:23:40|82698.5|82673.5|82697.1|82672.1|82702.5|82677.5|82697.1|82672.1|45
1621949030000|2021-05-25 13:23:50|82697.8|82672.8|82696.2|82671.2|82700.3|82675.3|82694.5|82669.5|45
1621923260000|2021-05-25 06:14:20|83088.7|83063.7|83084.2|83059.2|83088.8|83063.8|83084.2|83059.2|33
1621949040000|2021-05-25 13:24:00|82696.6|82671.6|82695.6|82670.6|82697.5|82672.5|82694.2|82669.2|38
1621923270000|2021-05-25 06:14:30|83085.4|83060.4|83082.3|83057.3|83085.4|83060.4|83081.8|83056.8|29
1621949050000|2021-05-25 13:24:10|82695.4|82670.4|82699.8|82674.8|82702.3|82677.3|82695.4|82670.4|56
1621923280000|2021-05-25 06:14:40|83082.4|83057.4|83078.9|83053.9|83082.9|83057.9|83078.4|83053.4|19
1621949060000|2021-05-25 13:24:20|82700.2|82675.2|82700.2|82675.2|82701.7|82676.7|82699.4|82674.4|31
1621949070000|2021-05-25 13:24:30|82699.9|82674.9|82702.2|82677.2|82705.6|82680.6|82699.7|82674.7|37
1621923290000|2021-05-25 06:14:50|83079.1|83054.1|83077.8|83052.8|83080.8|83055.8|83075.3|83050.3|36
1621949080000|2021-05-25 13:24:40|82702.3|82677.3|82702.4|82677.4|82702.6|82677.6|82696.4|82671.4|36
1621923300000|2021-05-25 06:15:00|83078.3|83053.3|83080.1|83055.1|83083.5|83058.5|83077.8|83052.8|48
1621949090000|2021-05-25 13:24:50|82702.5|82677.5|82699.6|82674.6|82703.1|82678.1|82699.2|82674.2|23
1621923310000|2021-05-25 06:15:10|83080.3|83055.3|83082.1|83057.1|83082.1|83057.1|83076.4|83051.4|48
1621949100000|2021-05-25 13:25:00|82701.1|82676.1|82693.8|82668.8|82701.1|82676.1|82691.8|82666.8|45
1621949110000|2021-05-25 13:25:10|82693.5|82668.5|82688.7|82663.7|82694.4|82669.4|82684.3|82659.3|52
1621923320000|2021-05-25 06:15:20|83082.2|83057.2|83078.7|83053.7|83083.3|83058.3|83076.9|83051.9|49
1621949120000|2021-05-25 13:25:20|82687.9|82662.9|82680.7|82655.7|82689.7|82664.7|82679.9|82654.9|54
1621923330000|2021-05-25 06:15:30|83078.9|83053.9|83081.2|83056.2|83081.2|83056.2|83076.5|83051.5|43
1621949130000|2021-05-25 13:25:30|82680.6|82655.6|82681.1|82656.1|82684.3|82659.3|82680.3|82655.3|43
1621923340000|2021-05-25 06:15:40|83081|83056|83076.9|83051.9|83082|83057|83076.3|83051.3|29
1621949140000|2021-05-25 13:25:40|82681.3|82656.3|82681.3|82656.3|82683.7|82658.7|82677.3|82652.3|45
1621949150000|2021-05-25 13:25:50|82681.6|82656.6|82688.9|82663.9|82689.6|82664.6|82679.7|82654.7|45
1621923350000|2021-05-25 06:15:50|83077|83052|83078.6|83053.6|83078.6|83053.6|83076.4|83051.4|20
1621949160000|2021-05-25 13:26:00|82689.5|82664.5|82688|82663|82692.8|82667.8|82686.4|82661.4|36
1621923360000|2021-05-25 06:16:00|83078.7|83053.7|83078.7|83053.7|83079.1|83054.1|83078.1|83053.1|28
1621949170000|2021-05-25 13:26:10|82687.9|82662.9|82688.8|82663.8|82692.7|82667.7|82686.3|82661.3|31
1621923370000|2021-05-25 06:16:10|83078.5|83053.5|83077.8|83052.8|83078.8|83053.8|83077.7|83052.7|17
1621949180000|2021-05-25 13:26:20|82688.7|82663.7|82678.9|82653.9|82694.8|82669.8|82675.2|82650.2|49
1621949190000|2021-05-25 13:26:30|82678.4|82653.4|82674.2|82649.2|82681.8|82656.8|82672.2|82647.2|51
1621923380000|2021-05-25 06:16:20|83078|83053|83077.2|83052.2|83079.7|83054.7|83076.9|83051.9|29
1621949200000|2021-05-25 13:26:40|82674.4|82649.4|82684.9|82659.9|82685.6|82660.6|82672.7|82647.7|44
1621923390000|2021-05-25 06:16:30|83077.1|83052.1|83067.6|83042.6|83077.7|83052.7|83063|83038|46
1621949210000|2021-05-25 13:26:50|82684.8|82659.8|82670.7|82645.7|82686.8|82661.8|82670.1|82645.1|44
1621923400000|2021-05-25 06:16:40|83067.8|83042.8|83061.6|83036.6|83068.1|83043.1|83057.7|83032.7|48
1621949220000|2021-05-25 13:27:00|82671.6|82646.6|82669.4|82644.4|82671.6|82646.6|82667.7|82642.7|36
1621949230000|2021-05-25 13:27:10|82669|82644|82667|82642|82669|82644|82665.8|82640.8|28
1621923410000|2021-05-25 06:16:50|83062.2|83037.2|83060.6|83035.6|83062.4|83037.4|83056.2|83031.2|33
1621949240000|2021-05-25 13:27:20|82667.4|82642.4|82668.9|82643.9|82671.8|82646.8|82666.6|82641.6|41
1621923420000|2021-05-25 06:17:00|83060.5|83035.5|83057.8|83032.8|83061.8|83036.8|83056.9|83031.9|51
1621949250000|2021-05-25 13:27:30|82668.7|82643.7|82669.8|82644.8|82670.5|82645.5|82668.7|82643.7|18
1621923430000|2021-05-25 06:17:10|83057.5|83032.5|83054.2|83029.2|83057.5|83032.5|83051.1|83026.1|50
1621949260000|2021-05-25 13:27:40|82669.9|82644.9|82665.4|82640.4|82673.8|82648.8|82664.1|82639.1|37
1621923440000|2021-05-25 06:17:20|83053.9|83028.9|83055.2|83030.2|83058.5|83033.5|83053.9|83028.9|50
1621949270000|2021-05-25 13:27:50|82666.3|82641.3|82666.7|82641.7|82666.7|82641.7|82663.1|82638.1|32
1621949280000|2021-05-25 13:28:00|82666.9|82641.9|82666.1|82641.1|82673.5|82648.5|82658|82633|60
1621923450000|2021-05-25 06:17:30|83054.6|83029.6|83056.2|83031.2|83058|83033|83054.3|83029.3|39
1621949290000|2021-05-25 13:28:10|82665.8|82640.8|82659.3|82634.3|82666.3|82641.3|82657.5|82632.5|43
1621923460000|2021-05-25 06:17:40|83055.9|83030.9|83055.2|83030.2|83058.4|83033.4|83051.3|83026.3|47
1621949300000|2021-05-25 13:28:20|82658.4|82633.4|82640.4|82615.4|82659.6|82634.6|82636.8|82611.8|58
1621923470000|2021-05-25 06:17:50|83055.8|83030.8|83054.6|83029.6|83056|83031|83052.8|83027.8|32
1621949310000|2021-05-25 13:28:30|82641|82616|82645.8|82620.8|82649|82624|82641|82616|39
1621949320000|2021-05-25 13:28:40|82645.5|82620.5|82648.7|82623.7|82649.3|82624.3|82644.1|82619.1|34
1621923480000|2021-05-25 06:18:00|83054.7|83029.7|83052.6|83027.6|83055.4|83030.4|83051.4|83026.4|44
1621949330000|2021-05-25 13:28:50|82648.6|82623.6|82641.5|82616.5|82649.1|82624.1|82637.5|82612.5|32
1621923490000|2021-05-25 06:18:10|83052.5|83027.5|83051.3|83026.3|83053.5|83028.5|83051.3|83026.3|28
1621949340000|2021-05-25 13:29:00|82642.2|82617.2|82649.5|82624.5|82649.9|82624.9|82640.2|82615.2|38
1621923500000|2021-05-25 06:18:20|83051.6|83026.6|83051.6|83026.6|83052|83027|83049.1|83024.1|41
1621949350000|2021-05-25 13:29:10|82650.3|82625.3|82646.8|82621.8|82651.5|82626.5|82643.2|82618.2|54
1621949360000|2021-05-25 13:29:20|82647.4|82622.4|82644.6|82619.6|82648.2|82623.2|82643.8|82618.8|22
1621923510000|2021-05-25 06:18:30|83051.8|83026.8|83052.2|83027.2|83055.8|83030.8|83051.7|83026.7|46
1621949370000|2021-05-25 13:29:30|82645.3|82620.3|82644.2|82619.2|82646.1|82621.1|82641.6|82616.6|34
1621923520000|2021-05-25 06:18:40|83052.4|83027.4|83043.9|83018.9|83052.5|83027.5|83043.2|83018.2|51
1621949380000|2021-05-25 13:29:40|82643.2|82618.2|82640.6|82615.6|82648.1|82623.1|82639.1|82614.1|45
1621949390000|2021-05-25 13:29:50|82640.4|82615.4|82639.7|82614.7|82641.1|82616.1|82636.1|82611.1|33
1621923530000|2021-05-25 06:18:50|83044.1|83019.1|83034|83009|83047.9|83022.9|83031.1|83006.1|57
1621949400000|2021-05-25 13:30:00|82639.8|82614.8|82644.8|82619.8|82647.4|82622.4|82636.8|82611.8|43
1621923540000|2021-05-25 06:19:00|83033.6|83008.6|83031.2|83006.2|83036.3|83011.3|83029.9|83004.9|52
1621949410000|2021-05-25 13:30:10|82645.3|82620.3|82646.5|82621.5|82649|82624|82641.9|82616.9|38
1621949420000|2021-05-25 13:30:20|82645.4|82620.4|82640.3|82615.3|82645.8|82620.8|82638.4|82613.4|31
1621923550000|2021-05-25 06:19:10|83031.3|83006.3|83023.6|82998.6|83031.3|83006.3|83023.5|82998.5|63
1621949430000|2021-05-25 13:30:30|82640.5|82615.5|82639.9|82614.9|82640.9|82615.9|82639.2|82614.2|18
1621923560000|2021-05-25 06:19:20|83025.5|83000.5|83024.8|82999.8|83026.7|83001.7|83023.6|82998.6|35
1621949440000|2021-05-25 13:30:40|82641.7|82616.7|82649.6|82624.6|82651.7|82626.7|82641|82616|36
1621949450000|2021-05-25 13:30:50|82649.3|82624.3|82649.8|82624.8|82655|82630|82647.6|82622.6|40
1621923570000|2021-05-25 06:19:30|83025.9|83000.9|83024.8|82999.8|83036.9|83011.9|83023|82998|35
1621949460000|2021-05-25 13:31:00|82649.2|82624.2|82643.4|82618.4|82649.6|82624.6|82642.1|82617.1|33
1621923580000|2021-05-25 06:19:40|83024.6|82999.6|83028.7|83003.7|83032.6|83007.6|83021.7|82996.7|61
1621949470000|2021-05-25 13:31:10|82642.9|82617.9|82645.2|82620.2|82646.4|82621.4|82641.8|82616.8|32
1621923590000|2021-05-25 06:19:50|83027|83002|83027|83002|83034.6|83009.6|83025.5|83000.5|45
1621949480000|2021-05-25 13:31:20|82645.7|82620.7|82637.9|82612.9|82651.1|82626.1|82631.1|82606.1|40
1621949490000|2021-05-25 13:31:30|82638.6|82613.6|82641.6|82616.6|82645.3|82620.3|82636.3|82611.3|40
1621923600000|2021-05-25 06:20:00|83028.9|83003.9|83024.4|82999.4|83030.7|83005.7|83022.7|82997.7|54
1621949500000|2021-05-25 13:31:40|82641.8|82616.8|82637.4|82612.4|82641.8|82616.8|82636.1|82611.1|33
1621923610000|2021-05-25 06:20:10|83024|82999|83009.4|82984.4|83024|82999|83001.8|82976.8|49
1621949510000|2021-05-25 13:31:50|82637.2|82612.2|82637.9|82612.9|82641.2|82616.2|82636.2|82611.2|33
1621949520000|2021-05-25 13:32:00|82638.4|82613.4|82631.1|82606.1|82638.4|82613.4|82628.9|82603.9|38
1621923620000|2021-05-25 06:20:20|83008.2|82983.2|83013.3|82988.3|83014.3|82989.3|83008.2|82983.2|57
1621949530000|2021-05-25 13:32:10|82630.6|82605.6|82626.1|82601.1|82632.2|82607.2|82623.8|82598.8|36
1621923630000|2021-05-25 06:20:30|83013.4|82988.4|83010.7|82985.7|83016.5|82991.5|83005.9|82980.9|60
1621949540000|2021-05-25 13:32:20|82625.7|82600.7|82623.8|82598.8|82625.7|82600.7|82617.3|82592.3|33
1621923640000|2021-05-25 06:20:40|83010.3|82985.3|83009.3|82984.3|83014.3|82989.3|83008|82983|53
1621949550000|2021-05-25 13:32:30|82622.7|82597.7|82622.1|82597.1|82624.3|82599.3|82617.9|82592.9|34
1621949560000|2021-05-25 13:32:40|82621.2|82596.2|82619.3|82594.3|82622.2|82597.2|82617.8|82592.8|30
1621923650000|2021-05-25 06:20:50|83008.2|82983.2|83006.8|82981.8|83013.2|82988.2|83006.7|82981.7|48
1621949570000|2021-05-25 13:32:50|82618.1|82593.1|82619.4|82594.4|82622.5|82597.5|82617.7|82592.7|33
1621923660000|2021-05-25 06:21:00|83007.1|82982.1|83011.1|82986.1|83011.4|82986.4|83007.1|82982.1|34
1621949580000|2021-05-25 13:33:00|82619.1|82594.1|82617.2|82592.2|82624.8|82599.8|82616.5|82591.5|40
1621923670000|2021-05-25 06:21:10|83012.3|82987.3|83010.8|82985.8|83014.5|82989.5|83008.4|82983.4|44
1621949590000|2021-05-25 13:33:10|82619.5|82594.5|82613.1|82588.1|82619.5|82594.5|82613.1|82588.1|38
1621949600000|2021-05-25 13:33:20|82612.4|82587.4|82617.4|82592.4|82618.1|82593.1|82612.4|82587.4|36
1621923680000|2021-05-25 06:21:20|83010.9|82985.9|83011.6|82986.6|83012.3|82987.3|83010.6|82985.6|30
1621949610000|2021-05-25 13:33:30|82618.1|82593.1|82616.6|82591.6|82618.1|82593.1|82616|82591|34
1621923690000|2021-05-25 06:21:30|83011.4|82986.4|83014.7|82989.7|83015.1|82990.1|83009.8|82984.8|30
1621949620000|2021-05-25 13:33:40|82616.4|82591.4|82622.7|82597.7|82623.3|82598.3|82616.4|82591.4|37
1621949630000|2021-05-25 13:33:50|82622.2|82597.2|82627.7|82602.7|82629.6|82604.6|82619.9|82594.9|33
1621923700000|2021-05-25 06:21:40|83013.7|82988.7|83012|82987|83014|82989|83011.6|82986.6|29
1621949640000|2021-05-25 13:34:00|82627.9|82602.9|82638.1|82613.1|82638.3|82613.3|82627.9|82602.9|33
1621923710000|2021-05-25 06:21:50|83012.5|82987.5|83011.8|82986.8|83012.8|82987.8|83010.5|82985.5|42
1621949650000|2021-05-25 13:34:10|82639|82614|82649.6|82624.6|82649.7|82624.7|82639|82614|33
1621923720000|2021-05-25 06:22:00|83012.2|82987.2|83012.8|82987.8|83014.3|82989.3|83011.5|82986.5|37
1621949660000|2021-05-25 13:34:20|82648.9|82623.9|82642.3|82617.3|82648.9|82623.9|82639.8|82614.8|34
1621949670000|2021-05-25 13:34:30|82642.1|82617.1|82616.1|82591.1|82642.2|82617.2|82615.9|82590.9|36
1621923730000|2021-05-25 06:22:10|83013|82988|83007.8|82982.8|83014.6|82989.6|83007.8|82982.8|35
1621949680000|2021-05-25 13:34:40|82615.5|82590.5|82621.5|82596.5|82625.9|82600.9|82614.7|82589.7|37
1621923740000|2021-05-25 06:22:20|83008|82983|83031.8|83006.8|83031.8|83006.8|83007.8|82982.8|57
1621949690000|2021-05-25 13:34:50|82621.4|82596.4|82625.9|82600.9|82627.7|82602.7|82620.4|82595.4|31
1621949700000|2021-05-25 13:35:00|82626.5|82601.5|82629.2|82604.2|82631|82606|82625.9|82600.9|39
1621923750000|2021-05-25 06:22:30|83033.4|83008.4|83032.9|83007.9|83035.3|83010.3|83031.6|83006.6|55
1621949710000|2021-05-25 13:35:10|82628|82603|82622.5|82597.5|82628|82603|82618.3|82593.3|37
1621923760000|2021-05-25 06:22:40|83032.8|83007.8|83036.8|83011.8|83036.9|83011.9|83032|83007|41
1621949720000|2021-05-25 13:35:20|82621.7|82596.7|82636.1|82611.1|82637.3|82612.3|82621.3|82596.3|38
1621923770000|2021-05-25 06:22:50|83036.9|83011.9|83027.8|83002.8|83037.1|83012.1|83027.1|83002.1|37
1621949730000|2021-05-25 13:35:30|82635.3|82610.3|82629.7|82604.7|82637.1|82612.1|82625.7|82600.7|36
1621949740000|2021-05-25 13:35:40|82629.6|82604.6|82632.2|82607.2|82633.1|82608.1|82627|82602|35
1621923780000|2021-05-25 06:23:00|83027.1|83002.1|83019.5|82994.5|83028.3|83003.3|83018.5|82993.5|50
1621949750000|2021-05-25 13:35:50|82632.3|82607.3|82619.9|82594.9|82632.4|82607.4|82618.9|82593.9|38
1621923790000|2021-05-25 06:23:10|83019.3|82994.3|83005.2|82980.2|83023.5|82998.5|83004.5|82979.5|62
1621949760000|2021-05-25 13:36:00|82619.1|82594.1|82627.8|82602.8|82627.8|82602.8|82616.5|82591.5|41
1621949770000|2021-05-25 13:36:10|82626.4|82601.4|82624.7|82599.7|82627.4|82602.4|82624.7|82599.7|35
1621923800000|2021-05-25 06:23:20|83005.9|82980.9|83009.3|82984.3|83009.9|82984.9|83003.2|82978.2|52
1621949780000|2021-05-25 13:36:20|82624.9|82599.9|82620.2|82595.2|82624.9|82599.9|82620.2|82595.2|35
1621923810000|2021-05-25 06:23:30|83010|82985|82994.8|82969.8|83010.1|82985.1|82993.6|82968.6|60
1621949790000|2021-05-25 13:36:30|82620.4|82595.4|82623.9|82598.9|82624.2|82599.2|82619.9|82594.9|30
1621949800000|2021-05-25 13:36:40|82624.1|82599.1|82618.6|82593.6|82627.5|82602.5|82618.4|82593.4|38
1621923820000|2021-05-25 06:23:40|82994.6|82969.6|82969.2|82944.2|82995.4|82970.4|82965|82940|61
1621949810000|2021-05-25 13:36:50|82618.5|82593.5|82622.5|82597.5|82623.7|82598.7|82618.5|82593.5|33
1621923830000|2021-05-25 06:23:50|82969.6|82944.6|82956|82931|82969.6|82944.6|82949.4|82924.4|55
1621949820000|2021-05-25 13:37:00|82622.7|82597.7|82617.6|82592.6|82626.3|82601.3|82617.4|82592.4|39
1621923840000|2021-05-25 06:24:00|82955.2|82930.2|82965.2|82940.2|82965.2|82940.2|82952.9|82927.9|64
1621949830000|2021-05-25 13:37:10|82618|82593|82621|82596|82621|82596|82616.7|82591.7|35
1621949840000|2021-05-25 13:37:20|82620.4|82595.4|82612.4|82587.4|82622|82597|82609.7|82584.7|40
1621923850000|2021-05-25 06:24:10|82964.9|82939.9|82968.7|82943.7|82969.9|82944.9|82964.1|82939.1|46
1621949850000|2021-05-25 13:37:30|82612.9|82587.9|82609.5|82584.5|82613|82588|82608.8|82583.8|36
1621923860000|2021-05-25 06:24:20|82971.7|82946.7|82981.7|82956.7|82984.7|82959.7|82967.7|82942.7|48
1621949860000|2021-05-25 13:37:40|82610|82585|82603|82578|82610.3|82585.3|82599.8|82574.8|35
1621923870000|2021-05-25 06:24:30|82982.1|82957.1|82987.7|82962.7|82988.1|82963.1|82982.1|82957.1|47
1621949870000|2021-05-25 13:37:50|82604.2|82579.2|82608.9|82583.9|82610.3|82585.3|82604.1|82579.1|33
1621949880000|2021-05-25 13:38:00|82608.5|82583.5|82608.1|82583.1|82612.3|82587.3|82607.7|82582.7|35
1621923880000|2021-05-25 06:24:40|82987.8|82962.8|82988.3|82963.3|82991.1|82966.1|82986.5|82961.5|53
1621949890000|2021-05-25 13:38:10|82608.2|82583.2|82606.2|82581.2|82609|82584|82606.2|82581.2|33
1621923890000|2021-05-25 06:24:50|82988.5|82963.5|83002.4|82977.4|83003|82978|82981.1|82956.1|62
1621949900000|2021-05-25 13:38:20|82606|82581|82600.3|82575.3|82606|82581|82598.5|82573.5|34
1621923900000|2021-05-25 06:25:00|83002.5|82977.5|83000.3|82975.3|83003.5|82978.5|82998.7|82973.7|49
1621949910000|2021-05-25 13:38:30|82598.1|82573.1|82597.1|82572.1|82601|82576|82596.3|82571.3|38
1621949920000|2021-05-25 13:38:40|82596.1|82571.1|82594.4|82569.4|82597.6|82572.6|82592.5|82567.5|34
1621923910000|2021-05-25 06:25:10|83000|82975|82994.8|82969.8|83000.4|82975.4|82993.3|82968.3|52
1621949930000|2021-05-25 13:38:50|82594.3|82569.3|82604.1|82579.1|82604.1|82579.1|82593.9|82568.9|35
1621923920000|2021-05-25 06:25:20|82994.7|82969.7|83000.9|82975.9|83002.2|82977.2|82994.7|82969.7|51
1621949940000|2021-05-25 13:39:00|82603.9|82578.9|82604.1|82579.1|82610.9|82585.9|82603.9|82578.9|41
1621923930000|2021-05-25 06:25:30|83000.8|82975.8|82998.9|82973.9|83002|82977|82994.7|82969.7|43
1621949950000|2021-05-25 13:39:10|82604.4|82579.4|82608.3|82583.3|82609.6|82584.6|82603.3|82578.3|34
1621949960000|2021-05-25 13:39:20|82608.2|82583.2|82608.3|82583.3|82609|82584|82606|82581|25
1621923940000|2021-05-25 06:25:40|82998.1|82973.1|82991.5|82966.5|82998.1|82973.1|82990|82965|36
1621949970000|2021-05-25 13:39:30|82608.7|82583.7|82603.4|82578.4|82609|82584|82602.2|82577.2|28
1621923950000|2021-05-25 06:25:50|82988.9|82963.9|82989.2|82964.2|82993.2|82968.2|82987.7|82962.7|37
1621949980000|2021-05-25 13:39:40|82603.5|82578.5|82596.9|82571.9|82603.5|82578.5|82596.9|82571.9|33
1621923960000|2021-05-25 06:26:00|82989.4|82964.4|82988.5|82963.5|82989.8|82964.8|82988|82963|43
1621949990000|2021-05-25 13:39:50|82597.7|82572.7|82611.3|82586.3|82614.5|82589.5|82597.7|82572.7|34
1621923970000|2021-05-25 06:26:10|82988.2|82963.2|82987.8|82962.8|82995.8|82970.8|82987.7|82962.7|51
1621950000000|2021-05-25 13:40:00|82610.8|82585.8|82616.9|82591.9|82618.2|82593.2|82610.3|82585.3|35
1621950010000|2021-05-25 13:40:10|82617.1|82592.1|82619.1|82594.1|82620.7|82595.7|82616.5|82591.5|31
1621923980000|2021-05-25 06:26:20|82987.1|82962.1|82987.9|82962.9|82989.1|82964.1|82984.7|82959.7|56
1621950020000|2021-05-25 13:40:20|82619.3|82594.3|82618.3|82593.3|82619.9|82594.9|82616.2|82591.2|35
1621923990000|2021-05-25 06:26:30|82986.6|82961.6|82995.4|82970.4|82995.4|82970.4|82986.4|82961.4|48
1621950030000|2021-05-25 13:40:30|82618.1|82593.1|82623.4|82598.4|82624.2|82599.2|82613.8|82588.8|35
1621924000000|2021-05-25 06:26:40|82995.8|82970.8|82995.7|82970.7|82997.2|82972.2|82992.5|82967.5|49
1621950040000|2021-05-25 13:40:40|82623.6|82598.6|82621.5|82596.5|82623.8|82598.8|82621.4|82596.4|30
1621950050000|2021-05-25 13:40:50|82621.1|82596.1|82621|82596|82624.8|82599.8|82615.1|82590.1|34
1621924010000|2021-05-25 06:26:50|82995.2|82970.2|83000.4|82975.4|83002.1|82977.1|82994.6|82969.6|44
1621950060000|2021-05-25 13:41:00|82618.3|82593.3|82620.6|82595.6|82623.1|82598.1|82618.3|82593.3|31
1621924020000|2021-05-25 06:27:00|82998.9|82973.9|83015.5|82990.5|83015.6|82990.6|82998.7|82973.7|54
1621950070000|2021-05-25 13:41:10|82620.2|82595.2|82619.4|82594.4|82627.9|82602.9|82619|82594|36
1621924030000|2021-05-25 06:27:10|83015.8|82990.8|83006.8|82981.8|83016|82991|83003.9|82978.9|53
1621950080000|2021-05-25 13:41:20|82618.8|82593.8|82614.6|82589.6|82620.7|82595.7|82613.7|82588.7|31
1621950090000|2021-05-25 13:41:30|82614.8|82589.8|82611.1|82586.1|82617|82592|82611.1|82586.1|32
1621924040000|2021-05-25 06:27:20|83007.5|82982.5|83012.9|82987.9|83013.2|82988.2|83005.5|82980.5|45
1621950100000|2021-05-25 13:41:40|82611.3|82586.3|82605|82580|82611.5|82586.5|82605|82580|36
1621924050000|2021-05-25 06:27:30|83014.9|82989.9|83010.1|82985.1|83017.1|82992.1|83009.8|82984.8|55
1621950110000|2021-05-25 13:41:50|82605.1|82580.1|82597.3|82572.3|82606.1|82581.1|82595.7|82570.7|31
1621924060000|2021-05-25 06:27:40|83011.6|82986.6|83011.7|82986.7|83015.6|82990.6|83008.6|82983.6|54
1621950120000|2021-05-25 13:42:00|82597.1|82572.1|82597.4|82572.4|82600.1|82575.1|82596.2|82571.2|34
1621950130000|2021-05-25 13:42:10|82598.5|82573.5|82600.3|82575.3|82601.7|82576.7|82597.3|82572.3|27
1621924070000|2021-05-25 06:27:50|83011.5|82986.5|83013|82988|83017.7|82992.7|83011.1|82986.1|47
1621950140000|2021-05-25 13:42:20|82600.2|82575.2|82593.1|82568.1|82603.4|82578.4|82592.3|82567.3|36
1621924080000|2021-05-25 06:28:00|83013.3|82988.3|83012.9|82987.9|83015|82990|83011.8|82986.8|32
1621950150000|2021-05-25 13:42:30|82592.9|82567.9|82590.9|82565.9|82597.3|82572.3|82590.2|82565.2|34
1621924090000|2021-05-25 06:28:10|83013.4|82988.4|83025.4|83000.4|83026.3|83001.3|83012.9|82987.9|65
1621950160000|2021-05-25 13:42:40|82591.5|82566.5|82585.3|82560.3|82591.5|82566.5|82585.3|82560.3|34
1621950170000|2021-05-25 13:42:50|82585.4|82560.4|82580.1|82555.1|82586.4|82561.4|82579.5|82554.5|34
1621924100000|2021-05-25 06:28:20|83025.9|83000.9|83013.2|82988.2|83027.3|83002.3|83013.2|82988.2|55
1621950180000|2021-05-25 13:43:00|82579.6|82554.6|82581|82556|82582.7|82557.7|82576.4|82551.4|35
1621924110000|2021-05-25 06:28:30|83013.7|82988.7|83018.7|82993.7|83021.1|82996.1|83013.7|82988.7|48
1621950190000|2021-05-25 13:43:10|82579.9|82554.9|82568.2|82543.2|82581.8|82556.8|82568.2|82543.2|39
1621924120000|2021-05-25 06:28:40|83019|82994|83028.6|83003.6|83028.6|83003.6|83019|82994|42
1621950200000|2021-05-25 13:43:20|82567.2|82542.2|82567.3|82542.3|82567.9|82542.9|82563.3|82538.3|39
1621924130000|2021-05-25 06:28:50|83028.1|83003.1|83029|83004|83031|83006|83028.1|83003.1|37
1621950210000|2021-05-25 13:43:30|82566.8|82541.8|82567.8|82542.8|82571.8|82546.8|82566.8|82541.8|34
1621924140000|2021-05-25 06:29:00|83029.5|83004.5|83026.9|83001.9|83030.3|83005.3|83026|83001|34
1621950220000|2021-05-25 13:43:40|82566.3|82541.3|82564.3|82539.3|82566.3|82541.3|82563.5|82538.5|38
1621950230000|2021-05-25 13:43:50|82564.4|82539.4|82559.8|82534.8|82564.6|82539.6|82559.4|82534.4|32
1621924150000|2021-05-25 06:29:10|83027.4|83002.4|83028.4|83003.4|83028.8|83003.8|83027.4|83002.4|23
1621950240000|2021-05-25 13:44:00|82559.5|82534.5|82548.1|82523.1|82560.6|82535.6|82547.1|82522.1|42
1621924160000|2021-05-25 06:29:20|83028.6|83003.6|83031.2|83006.2|83032.4|83007.4|83028.2|83003.2|31
1621950250000|2021-05-25 13:44:10|82548.5|82523.5|82549.1|82524.1|82549.4|82524.4|82546.5|82521.5|34
1621924170000|2021-05-25 06:29:30|83031.9|83006.9|83035.8|83010.8|83038.4|83013.4|83028.8|83003.8|51
1621950260000|2021-05-25 13:44:20|82549.2|82524.2|82538|82513|82549.3|82524.3|82537.9|82512.9|31
1621950270000|2021-05-25 13:44:30|82537.7|82512.7|82538.1|82513.1|82539.8|82514.8|82535.2|82510.2|32
1621924180000|2021-05-25 06:29:40|83034.7|83009.7|83031.4|83006.4|83034.7|83009.7|83030.6|83005.6|56
1621950280000|2021-05-25 13:44:40|82538.3|82513.3|82541.4|82516.4|82541.4|82516.4|82538.1|82513.1|35
1621924190000|2021-05-25 06:29:50|83031.2|83006.2|83036.1|83011.1|83036.1|83011.1|83030.3|83005.3|48
1621950290000|2021-05-25 13:44:50|82541.2|82516.2|82542|82517|82547.2|82522.2|82541.2|82516.2|38
1621924200000|2021-05-25 06:30:00|83037.8|83012.8|83038.1|83013.1|83042.4|83017.4|83032.8|83007.8|52
1621950300000|2021-05-25 13:45:00|82542.6|82517.6|82553.8|82528.8|82553.8|82528.8|82540.7|82515.7|43
1621950310000|2021-05-25 13:45:10|82554.6|82529.6|82536|82511|82555.1|82530.1|82536|82511|40
1621924210000|2021-05-25 06:30:10|83038.8|83013.8|83035.1|83010.1|83038.8|83013.8|83033.2|83008.2|56
1621950320000|2021-05-25 13:45:20|82535.4|82510.4|82538.7|82513.7|82538.7|82513.7|82532.3|82507.3|36
1621924220000|2021-05-25 06:30:20|83034.7|83009.7|83023.5|82998.5|83035.6|83010.6|83023.5|82998.5|59
1621950330000|2021-05-25 13:45:30|82536.1|82511.1|82539|82514|82541.9|82516.9|82534.3|82509.3|38
1621924230000|2021-05-25 06:30:30|83023.2|82998.2|83023.7|82998.7|83028|83003|83022.4|82997.4|42
1621950340000|2021-05-25 13:45:40|82539.7|82514.7|82538|82513|82542.6|82517.6|82538|82513|29
1621950350000|2021-05-25 13:45:50|82537.3|82512.3|82539.3|82514.3|82539.3|82514.3|82533.9|82508.9|35
1621924240000|2021-05-25 06:30:40|83024.1|82999.1|83025.2|83000.2|83026.8|83001.8|83020.9|82995.9|44
1621950360000|2021-05-25 13:46:00|82540|82515|82553.8|82528.8|82554|82529|82540|82515|37
1621924250000|2021-05-25 06:30:50|83025.6|83000.6|83019.3|82994.3|83025.6|83000.6|83019.3|82994.3|32
1621950370000|2021-05-25 13:46:10|82554.5|82529.5|82553.2|82528.2|82557.2|82532.2|82550.8|82525.8|31
1621950380000|2021-05-25 13:46:20|82554.1|82529.1|82557.7|82532.7|82559.2|82534.2|82553.3|82528.3|38
1621924260000|2021-05-25 06:31:00|83019.1|82994.1|83010.9|82985.9|83020.9|82995.9|83010.8|82985.8|66
1621950390000|2021-05-25 13:46:30|82558.1|82533.1|82557.5|82532.5|82558.4|82533.4|82554.6|82529.6|34
1621924270000|2021-05-25 06:31:10|83010.8|82985.8|83013.4|82988.4|83013.6|82988.6|83010.5|82985.5|45
1621950400000|2021-05-25 13:46:40|82557.3|82532.3|82554.3|82529.3|82558.4|82533.4|82553.7|82528.7|31
1621924280000|2021-05-25 06:31:20|83012.5|82987.5|83012.6|82987.6|83013|82988|83008.5|82983.5|49
1621950410000|2021-05-25 13:46:50|82554|82529|82545.5|82520.5|82554.8|82529.8|82545.5|82520.5|30
1621924290000|2021-05-25 06:31:30|83012.5|82987.5|83009.2|82984.2|83013.1|82988.1|83001.6|82976.6|51
1621950420000|2021-05-25 13:47:00|82547.2|82522.2|82540.2|82515.2|82547.2|82522.2|82540|82515|37
1621950430000|2021-05-25 13:47:10|82540.1|82515.1|82535.6|82510.6|82540.3|82515.3|82531.5|82506.5|39
1621924300000|2021-05-25 06:31:40|83011.8|82986.8|83006.5|82981.5|83011.8|82986.8|83002.7|82977.7|52
1621950440000|2021-05-25 13:47:20|82533.9|82508.9|82532.5|82507.5|82535.9|82510.9|82530.4|82505.4|35
1621924310000|2021-05-25 06:31:50|83006.6|82981.6|83007.2|82982.2|83008.5|82983.5|83006.3|82981.3|28
1621950450000|2021-05-25 13:47:30|82536.8|82511.8|82538.1|82513.1|82541|82516|82534.3|82509.3|33
1621950460000|2021-05-25 13:47:40|82536.4|82511.4|82536.5|82511.5|82538.1|82513.1|82535|82510|35
1621924320000|2021-05-25 06:32:00|83007.3|82982.3|83008.2|82983.2|83014.6|82989.6|83007|82982|42
1621950470000|2021-05-25 13:47:50|82536.3|82511.3|82538.9|82513.9|82539.8|82514.8|82535|82510|33
1621924330000|2021-05-25 06:32:10|83009|82984|83004.9|82979.9|83009|82984|83003.8|82978.8|39
1621950480000|2021-05-25 13:48:00|82538.1|82513.1|82531.8|82506.8|82539.7|82514.7|82531.6|82506.6|35
1621924340000|2021-05-25 06:32:20|83005.1|82980.1|82990.9|82965.9|83005.7|82980.7|82990.9|82965.9|54
1621950490000|2021-05-25 13:48:10|82530.3|82505.3|82532.9|82507.9|82532.9|82507.9|82526|82501|39
1621950500000|2021-05-25 13:48:20|82531.5|82506.5|82538.6|82513.6|82539.6|82514.6|82531.5|82506.5|39
1621924350000|2021-05-25 06:32:30|82990.2|82965.2|82980.8|82955.8|82992|82967|82979.9|82954.9|63
1621950510000|2021-05-25 13:48:30|82538.5|82513.5|82531.6|82506.6|82538.5|82513.5|82531|82506|34
1621924360000|2021-05-25 06:32:40|82981.4|82956.4|82981.9|82956.9|82984.4|82959.4|82981.2|82956.2|45
1621950520000|2021-05-25 13:48:40|82531.2|82506.2|82536.2|82511.2|82537.4|82512.4|82531.2|82506.2|36
1621924370000|2021-05-25 06:32:50|82981.6|82956.6|82971.7|82946.7|82981.6|82956.6|82971|82946|38
1621950530000|2021-05-25 13:48:50|82536.1|82511.1|82537.3|82512.3|82538.3|82513.3|82535|82510|39
1621950540000|2021-05-25 13:49:00|82536.2|82511.2|82539.4|82514.4|82543.4|82518.4|82536.2|82511.2|31
1621924380000|2021-05-25 06:33:00|82971.9|82946.9|82982|82957|82983|82958|82971.2|82946.2|49
1621950550000|2021-05-25 13:49:10|82540.2|82515.2|82546.3|82521.3|82547.1|82522.1|82539.7|82514.7|32
1621924390000|2021-05-25 06:33:10|82982.2|82957.2|82989|82964|82989|82964|82982.1|82957.1|44
1621950560000|2021-05-25 13:49:20|82545.4|82520.4|82542|82517|82546.4|82521.4|82540.4|82515.4|39
1621924400000|2021-05-25 06:33:20|82988|82963|82984.5|82959.5|82989|82964|82984.5|82959.5|46
1621950570000|2021-05-25 13:49:30|82541|82516|82537.8|82512.8|82545|82520|82536.9|82511.9|35
1621950580000|2021-05-25 13:49:40|82538.9|82513.9|82539.4|82514.4|82542.6|82517.6|82536.9|82511.9|35
1621924410000|2021-05-25 06:33:30|82985.2|82960.2|82983.7|82958.7|82988.7|82963.7|82982.6|82957.6|50
1621950590000|2021-05-25 13:49:50|82538.7|82513.7|82545.1|82520.1|82545.6|82520.6|82536.8|82511.8|33
1621924420000|2021-05-25 06:33:40|82984.2|82959.2|82985.8|82960.8|82986.3|82961.3|82979.9|82954.9|41
1621950600000|2021-05-25 13:50:00|82545.2|82520.2|82545.7|82520.7|82546.4|82521.4|82539.7|82514.7|41
1621924430000|2021-05-25 06:33:50|82986.3|82961.3|82983.3|82958.3|82987|82962|82983.2|82958.2|27
1621950610000|2021-05-25 13:50:10|82548.5|82523.5|82556|82531|82559.8|82534.8|82548.5|82523.5|41
1621924440000|2021-05-25 06:34:00|82984|82959|82985.8|82960.8|82986.6|82961.6|82980.9|82955.9|42
1621950620000|2021-05-25 13:50:20|82553.2|82528.2|82557|82532|82557.6|82532.6|82552.2|82527.2|32
1621950630000|2021-05-25 13:50:30|82556.8|82531.8|82557.4|82532.4|82557.5|82532.5|82555.4|82530.4|25
1621924450000|2021-05-25 06:34:10|82987.7|82962.7|82982.4|82957.4|82989.5|82964.5|82981|82956|42
1621950640000|2021-05-25 13:50:40|82557.3|82532.3|82561|82536|82561.2|82536.2|82557.1|82532.1|34
1621924460000|2021-05-25 06:34:20|82982.8|82957.8|82980.9|82955.9|82984.8|82959.8|82979.2|82954.2|55
1621950650000|2021-05-25 13:50:50|82561.1|82536.1|82569.9|82544.9|82570.3|82545.3|82560.7|82535.7|40
1621924470000|2021-05-25 06:34:30|82980.6|82955.6|82978.8|82953.8|82981.5|82956.5|82978.5|82953.5|24
1621950660000|2021-05-25 13:51:00|82569.3|82544.3|82572.8|82547.8|82574|82549|82569|82544|36
1621924480000|2021-05-25 06:34:40|82979.1|82954.1|82985.4|82960.4|82985.6|82960.6|82978.6|82953.6|42
1621950670000|2021-05-25 13:51:10|82573.2|82548.2|82573.9|82548.9|82579.7|82554.7|82571.3|82546.3|43
1621924490000|2021-05-25 06:34:50|82986|82961|82985|82960|82987.6|82962.6|82984.2|82959.2|24
1621950680000|2021-05-25 13:51:20|82573.3|82548.3|82575.4|82550.4|82581.2|82556.2|82573.3|82548.3|36
1621924500000|2021-05-25 06:35:00|82985.2|82960.2|82984.2|82959.2|82989.1|82964.1|82981.6|82956.6|40
1621950690000|2021-05-25 13:51:30|82573.4|82548.4|82575.6|82550.6|82576.6|82551.6|82573|82548|32
1621924510000|2021-05-25 06:35:10|82984.1|82959.1|82983.7|82958.7|82986.7|82961.7|82982.6|82957.6|44
1621950700000|2021-05-25 13:51:40|82576.3|82551.3|82579.2|82554.2|82579.8|82554.8|82575.1|82550.1|41
1621950710000|2021-05-25 13:51:50|82578.8|82553.8|82585.5|82560.5|82586.7|82561.7|82578.8|82553.8|31
1621924520000|2021-05-25 06:35:20|82984.1|82959.1|82971.4|82946.4|82984.2|82959.2|82971|82946|59
1621950720000|2021-05-25 13:52:00|82583.2|82558.2|82589|82564|82589.5|82564.5|82581.7|82556.7|42
1621924530000|2021-05-25 06:35:30|82970.8|82945.8|82967.9|82942.9|82971.6|82946.6|82966.2|82941.2|49
1621950730000|2021-05-25 13:52:10|82588.9|82563.9|82587|82562|82588.9|82563.9|82585.3|82560.3|36
1621924540000|2021-05-25 06:35:40|82968.1|82943.1|82966.5|82941.5|82968.8|82943.8|82966.3|82941.3|35
1621950740000|2021-05-25 13:52:20|82588.6|82563.6|82600.4|82575.4|82600.8|82575.8|82585.6|82560.6|33
1621924550000|2021-05-25 06:35:50|82966.6|82941.6|82962.3|82937.3|82966.6|82941.6|82960.6|82935.6|48
1621950750000|2021-05-25 13:52:30|82599.5|82574.5|82604.2|82579.2|82605.5|82580.5|82599.5|82574.5|34
1621950760000|2021-05-25 13:52:40|82604.4|82579.4|82602|82577|82604.4|82579.4|82598.8|82573.8|36
1621924560000|2021-05-25 06:36:00|82963.3|82938.3|82962.2|82937.2|82965|82940|82958.5|82933.5|55
1621950770000|2021-05-25 13:52:50|82601.5|82576.5|82613.9|82588.9|82615.6|82590.6|82601|82576|40
1621924570000|2021-05-25 06:36:10|82961.2|82936.2|82965.5|82940.5|82965.9|82940.9|82960.1|82935.1|48
1621950780000|2021-05-25 13:53:00|82616.5|82591.5|82636.7|82611.7|82641.3|82616.3|82616.1|82591.1|42
1621924580000|2021-05-25 06:36:20|82965.6|82940.6|82961.6|82936.6|82967.1|82942.1|82959.1|82934.1|49
1621950790000|2021-05-25 13:53:10|82636|82611|82646|82621|82648.9|82623.9|82636|82611|41
1621924590000|2021-05-25 06:36:30|82961.2|82936.2|82959.4|82934.4|82961.4|82936.4|82958.7|82933.7|31
1621950800000|2021-05-25 13:53:20|82646.3|82621.3|82648.6|82623.6|82649.3|82624.3|82645.8|82620.8|36
1621950810000|2021-05-25 13:53:30|82648.2|82623.2|82634.1|82609.1|82648.2|82623.2|82634|82609|37
1621924600000|2021-05-25 06:36:40|82958.7|82933.7|82959.5|82934.5|82961.9|82936.9|82957.7|82932.7|49
1621950820000|2021-05-25 13:53:40|82634.2|82609.2|82641.3|82616.3|82642.1|82617.1|82634.1|82609.1|36
1621924610000|2021-05-25 06:36:50|82959.8|82934.8|82970.1|82945.1|82972.2|82947.2|82959.4|82934.4|53
1621950830000|2021-05-25 13:53:50|82641.4|82616.4|82639.3|82614.3|82648.7|82623.7|82638.4|82613.4|35
1621924620000|2021-05-25 06:37:00|82969.5|82944.5|82973.1|82948.1|82973.6|82948.6|82969.2|82944.2|47
1621950840000|2021-05-25 13:54:00|82641.5|82616.5|82632.4|82607.4|82642|82617|82631.7|82606.7|35
1621924630000|2021-05-25 06:37:10|82972.6|82947.6|82967.9|82942.9|82975.2|82950.2|82967.5|82942.5|52
1621950850000|2021-05-25 13:54:10|82631.9|82606.9|82625.3|82600.3|82631.9|82606.9|82625.3|82600.3|32
1621950860000|2021-05-25 13:54:20|82625.1|82600.1|82634.3|82609.3|82634.8|82609.8|82621.8|82596.8|39
1621924640000|2021-05-25 06:37:20|82966.7|82941.7|82963.2|82938.2|82966.7|82941.7|82960.3|82935.3|54
1621950870000|2021-05-25 13:54:30|82633.7|82608.7|82617.3|82592.3|82634|82609|82617|82592|36
1621924650000|2021-05-25 06:37:30|82963.4|82938.4|82957.7|82932.7|82964.2|82939.2|82956.7|82931.7|51
1621950880000|2021-05-25 13:54:40|82618.8|82593.8|82621.2|82596.2|82621.6|82596.6|82617.6|82592.6|33
1621924660000|2021-05-25 06:37:40|82953.2|82928.2|82933.9|82908.9|82954|82929|82932.1|82907.1|65
1621950890000|2021-05-25 13:54:50|82622.2|82597.2|82622.3|82597.3|82628.2|82603.2|82622.2|82597.2|31
1621950900000|2021-05-25 13:55:00|82621.8|82596.8|82622|82597|82624.3|82599.3|82621.8|82596.8|35
1621924670000|2021-05-25 06:37:50|82933.7|82908.7|82933.3|82908.3|82935.1|82910.1|82926.2|82901.2|65
1621950910000|2021-05-25 13:55:10|82622.1|82597.1|82625.6|82600.6|82625.6|82600.6|82619.8|82594.8|28
1621924680000|2021-05-25 06:38:00|82933.5|82908.5|82940.5|82915.5|82942.8|82917.8|82933.5|82908.5|55
1621950920000|2021-05-25 13:55:20|82624.4|82599.4|82626.5|82601.5|82628.5|82603.5|82623.6|82598.6|34
1621924690000|2021-05-25 06:38:10|82940.6|82915.6|82936.9|82911.9|82940.7|82915.7|82935.9|82910.9|43
1621950930000|2021-05-25 13:55:30|82626.9|82601.9|82627.1|82602.1|82627.5|82602.5|82626|82601|22
1621950940000|2021-05-25 13:55:40|82625.7|82600.7|82619.5|82594.5|82625.7|82600.7|82619.5|82594.5|40
1621924700000|2021-05-25 06:38:20|82936.5|82911.5|82937.4|82912.4|82940.3|82915.3|82935.5|82910.5|47
1621950950000|2021-05-25 13:55:50|82619.6|82594.6|82612.9|82587.9|82620.2|82595.2|82612.9|82587.9|36
1621924710000|2021-05-25 06:38:30|82936.5|82911.5|82929.7|82904.7|82937.1|82912.1|82928.6|82903.6|37
1621950960000|2021-05-25 13:56:00|82613.7|82588.7|82611.4|82586.4|82615|82590|82608.4|82583.4|32
1621924720000|2021-05-25 06:38:40|82929.9|82904.9|82916|82891|82938|82913|82913.7|82888.7|53
1621950970000|2021-05-25 13:56:10|82611.5|82586.5|82610.8|82585.8|82613.3|82588.3|82609.2|82584.2|38
1621924730000|2021-05-25 06:38:50|82916.6|82891.6|82921.2|82896.2|82924.4|82899.4|82916.6|82891.6|47
1621950980000|2021-05-25 13:56:20|82611.1|82586.1|82609.2|82584.2|82611.4|82586.4|82609|82584|25
1621950990000|2021-05-25 13:56:30|82609.3|82584.3|82607.7|82582.7|82610.3|82585.3|82602.9|82577.9|35
1621924740000|2021-05-25 06:39:00|82921|82896|82947.2|82922.2|82947.2|82922.2|82920|82895|58
1621951000000|2021-05-25 13:56:40|82607.6|82582.6|82606|82581|82609.3|82584.3|82605.9|82580.9|29
1621924750000|2021-05-25 06:39:10|82946.5|82921.5|82946|82921|82946.9|82921.9|82944.3|82919.3|31
1621951010000|2021-05-25 13:56:50|82606.1|82581.1|82602.9|82577.9|82607|82582|82601.1|82576.1|32
1621924760000|2021-05-25 06:39:20|82945.4|82920.4|82951.6|82926.6|82952.7|82927.7|82944.4|82919.4|35
1621951020000|2021-05-25 13:57:00|82603.1|82578.1|82613|82588|82613.3|82588.3|82603.1|82578.1|36
1621924770000|2021-05-25 06:39:30|82951.7|82926.7|82948.6|82923.6|82951.9|82926.9|82947.3|82922.3|55
1621951030000|2021-05-25 13:57:10|82613.2|82588.2|82617|82592|82617.5|82592.5|82612.8|82587.8|26
1621951040000|2021-05-25 13:57:20|82616.9|82591.9|82626.3|82601.3|82629.1|82604.1|82616.9|82591.9|30
1621924780000|2021-05-25 06:39:40|82948.5|82923.5|82936.1|82911.1|82948.5|82923.5|82935.4|82910.4|38
1621951050000|2021-05-25 13:57:30|82626.1|82601.1|82626.5|82601.5|82628.1|82603.1|82623.8|82598.8|34
1621924790000|2021-05-25 06:39:50|82936.3|82911.3|82937.9|82912.9|82943.6|82918.6|82935.1|82910.1|46
1621951060000|2021-05-25 13:57:40|82626.4|82601.4|82620.9|82595.9|82631.2|82606.2|82619.8|82594.8|41
1621924800000|2021-05-25 06:40:00|82936.1|82911.1|82936.7|82911.7|82938.7|82913.7|82934.9|82909.9|45
1621951070000|2021-05-25 13:57:50|82619.4|82594.4|82615.2|82590.2|82622|82597|82615.2|82590.2|36
1621924810000|2021-05-25 06:40:10|82936.6|82911.6|82941.1|82916.1|82941.1|82916.1|82935.8|82910.8|32
1621951080000|2021-05-25 13:58:00|82618|82593|82620.6|82595.6|82623.5|82598.5|82614.6|82589.6|34
1621951090000|2021-05-25 13:58:10|82619.4|82594.4|82621.6|82596.6|82623.7|82598.7|82619.4|82594.4|36
1621924820000|2021-05-25 06:40:20|82941.5|82916.5|82922.9|82897.9|82941.5|82916.5|82922.2|82897.2|48
1621951100000|2021-05-25 13:58:20|82622|82597|82626|82601|82626.7|82601.7|82622|82597|34
1621924830000|2021-05-25 06:40:30|82922.6|82897.6|82921.5|82896.5|82922.7|82897.7|82918.9|82893.9|51
1621951110000|2021-05-25 13:58:30|82626.4|82601.4|82625.5|82600.5|82628.1|82603.1|82624.4|82599.4|35
1621924840000|2021-05-25 06:40:40|82921.3|82896.3|82926.4|82901.4|82928.2|82903.2|82920.9|82895.9|55
1621951120000|2021-05-25 13:58:40|82628.5|82603.5|82629.3|82604.3|82631.4|82606.4|82622.2|82597.2|39
1621951130000|2021-05-25 13:58:50|82629|82604|82628.9|82603.9|82630.5|82605.5|82625.8|82600.8|38
1621924850000|2021-05-25 06:40:50|82926|82901|82914.1|82889.1|82926|82901|82910|82885|61
1621951140000|2021-05-25 13:59:00|82629.6|82604.6|82632.9|82607.9|82633.7|82608.7|82623.1|82598.1|40
1621924860000|2021-05-25 06:41:00|82913.8|82888.8|82918.3|82893.3|82920|82895|82911.9|82886.9|41
1621951150000|2021-05-25 13:59:10|82632|82607|82630.6|82605.6|82634.3|82609.3|82629.2|82604.2|37
1621924870000|2021-05-25 06:41:10|82917.4|82892.4|82922.6|82897.6|82923.6|82898.6|82917|82892|49
1621951160000|2021-05-25 13:59:20|82630.8|82605.8|82636.4|82611.4|82636.8|82611.8|82629.9|82604.9|38
1621924880000|2021-05-25 06:41:20|82919.7|82894.7|82917.3|82892.3|82920.4|82895.4|82916.9|82891.9|38
1621951170000|2021-05-25 13:59:30|82636.1|82611.1|82632.4|82607.4|82636.7|82611.7|82629.8|82604.8|34
1621951180000|2021-05-25 13:59:40|82633.1|82608.1|82646.1|82621.1|82646.5|82621.5|82633.1|82608.1|40
1621924890000|2021-05-25 06:41:30|82916.9|82891.9|82918.9|82893.9|82919.4|82894.4|82915.1|82890.1|40
1621951190000|2021-05-25 13:59:50|82645.9|82620.9|82654.3|82629.3|82667.8|82629.3|82640.8|82607.3|39
1621924900000|2021-05-25 06:41:40|82918.6|82893.6|82911.8|82886.8|82919.7|82894.7|82911.2|82886.2|46
1621951200000|2021-05-25 14:00:00|82652.1|82627.1|82652.5|82627.5|82670|82635.4|82651.7|82612|43
1621924910000|2021-05-25 06:41:50|82911.9|82886.9|82913.7|82888.7|82918|82893|82911.7|82886.7|44
1621951210000|2021-05-25 14:00:10|82652.9|82627.9|82655.6|82630.6|82657.6|82632.6|82650.2|82625.2|43
1621924920000|2021-05-25 06:42:00|82914.1|82889.1|82917.9|82892.9|82921.5|82896.5|82913.5|82888.5|58
1621951220000|2021-05-25 14:00:20|82655.8|82630.8|82670.5|82645.5|82671.5|82646.5|82653.7|82628.7|43
1621924930000|2021-05-25 06:42:10|82917.6|82892.6|82914|82889|82920|82895|82914|82889|47
1621951230000|2021-05-25 14:00:30|82670.4|82645.4|82656.8|82631.8|82670.4|82645.4|82654.8|82629.8|37
1621951240000|2021-05-25 14:00:40|82657.8|82632.8|82667.3|82642.3|82673.5|82648.5|82657.8|82632.8|38
1621924940000|2021-05-25 06:42:20|82914.2|82889.2|82916.6|82891.6|82917.7|82892.7|82910.5|82885.5|56
1621951250000|2021-05-25 14:00:50|82669.3|82644.3|82657.2|82632.2|82669.3|82644.3|82647.9|82622.9|42
1621924950000|2021-05-25 06:42:30|82916.5|82891.5|82907.5|82882.5|82916.5|82891.5|82903.4|82878.4|69
1621951260000|2021-05-25 14:01:00|82657.4|82632.4|82660.6|82635.6|82661.4|82636.4|82655.1|82630.1|38
1621924960000|2021-05-25 06:42:40|82905.8|82880.8|82911|82886|82913|82888|82902.2|82877.2|58
1621951270000|2021-05-25 14:01:10|82660|82635|82653.2|82628.2|82660|82635|82652.3|82627.3|39
1621924970000|2021-05-25 06:42:50|82911.6|82886.6|82902.5|82877.5|82913.1|82888.1|82898.7|82873.7|58
1621951280000|2021-05-25 14:01:20|82651.8|82626.8|82658.1|82633.1|82658.5|82633.5|82651.8|82626.8|39
1621951290000|2021-05-25 14:01:30|82658.3|82633.3|82666|82641|82666.8|82641.8|82656.6|82631.6|40
1621924980000|2021-05-25 06:43:00|82902.2|82877.2|82903.3|82878.3|82907|82882|82898.1|82873.1|62
1621951300000|2021-05-25 14:01:40|82665.3|82640.3|82666.1|82641.1|82666.6|82641.6|82663.5|82638.5|38
1621924990000|2021-05-25 06:43:10|82902.1|82877.1|82893.9|82868.9|82902.5|82877.5|82891.1|82866.1|68
1621951310000|2021-05-25 14:01:50|82666.2|82641.2|82660.7|82635.7|82666.2|82641.2|82654.7|82629.7|37
1621925000000|2021-05-25 06:43:20|82893.7|82868.7|82875.5|82850.5|82895.5|82870.5|82875.5|82850.5|72
1621951320000|2021-05-25 14:02:00|82660.4|82635.4|82663|82638|82667.9|82642.9|82660.4|82635.4|36
1621951330000|2021-05-25 14:02:10|82665.1|82640.1|82660.8|82635.8|82670.8|82645.8|82660.5|82635.5|39
1621925010000|2021-05-25 06:43:30|82874.4|82849.4|82881.2|82856.2|82883.4|82858.4|82872.5|82847.5|70
1621951340000|2021-05-25 14:02:20|82660.9|82635.9|82656.8|82631.8|82665|82640|82656.8|82631.8|34
1621925020000|2021-05-25 06:43:40|82880.2|82855.2|82886.4|82861.4|82888.5|82863.5|82880.2|82855.2|69
1621951350000|2021-05-25 14:02:30|82657.2|82632.2|82652.9|82627.9|82658.4|82633.4|82652.9|82627.9|33
1621925030000|2021-05-25 06:43:50|82886.3|82861.3|82882.9|82857.9|82888.6|82863.6|82882.9|82857.9|47
1621951360000|2021-05-25 14:02:40|82653.5|82628.5|82661.2|82636.2|82661.2|82636.2|82651|82626|42
1621925040000|2021-05-25 06:44:00|82883|82858|82858.4|82833.4|82883|82858|82844.2|82819.2|71
1621951370000|2021-05-25 14:02:50|82661.4|82636.4|82654.9|82629.9|82662|82637|82651.9|82626.9|35
1621951380000|2021-05-25 14:03:00|82653.4|82628.4|82652.3|82627.3|82653.4|82628.4|82641.6|82616.6|42
1621925050000|2021-05-25 06:44:10|82858.6|82833.6|82840.6|82815.6|82861.8|82836.8|82840.6|82815.6|67
1621951390000|2021-05-25 14:03:10|82652|82627|82638.1|82613.1|82654.7|82629.7|82637|82612|37
1621925060000|2021-05-25 06:44:20|82836.5|82811.5|82848.8|82823.8|82851.1|82826.1|82836.5|82811.5|67
1621951400000|2021-05-25 14:03:20|82636.6|82611.6|82628.2|82603.2|82636.6|82611.6|82626.8|82601.8|38
1621951410000|2021-05-25 14:03:30|82624|82599|82616.5|82591.5|82624|82599|82615.4|82590.4|40
1621925070000|2021-05-25 06:44:30|82849.1|82824.1|82857.4|82832.4|82859.4|82834.4|82847.1|82822.1|70
1621951420000|2021-05-25 14:03:40|82616.7|82591.7|82615.5|82590.5|82622.1|82597.1|82613.1|82588.1|37
1621925080000|2021-05-25 06:44:40|82857.3|82832.3|82860.1|82835.1|82860.5|82835.5|82855.7|82830.7|61
1621951430000|2021-05-25 14:03:50|82615.8|82590.8|82614.7|82589.7|82617.7|82592.7|82614|82589|35
1621925090000|2021-05-25 06:44:50|82859.3|82834.3|82851.6|82826.6|82859.3|82834.3|82850.5|82825.5|57
1621951440000|2021-05-25 14:04:00|82614.9|82589.9|82608.9|82583.9|82619.3|82594.3|82608.4|82583.4|38
1621951450000|2021-05-25 14:04:10|82607.5|82582.5|82625.8|82600.8|82627.4|82602.4|82607.1|82582.1|35
1621925100000|2021-05-25 06:45:00|82851.5|82826.5|82839.2|82814.2|82859.9|82834.9|82839.2|82814.2|64
1621951460000|2021-05-25 14:04:20|82624.3|82599.3|82612.6|82587.6|82624.3|82599.3|82612.6|82587.6|40
1621925110000|2021-05-25 06:45:10|82838.3|82813.3|82851.7|82826.7|82853|82828|82837.8|82812.8|68
1621951470000|2021-05-25 14:04:30|82613.3|82588.3|82608.3|82583.3|82614.2|82589.2|82606.9|82581.9|37
1621951480000|2021-05-25 14:04:40|82608.5|82583.5|82606.1|82581.1|82611.5|82586.5|82606.1|82581.1|35
1621925120000|2021-05-25 06:45:20|82850.4|82825.4|82849.6|82824.6|82852.2|82827.2|82846.2|82821.2|62
1621951490000|2021-05-25 14:04:50|82607.2|82582.2|82599.5|82574.5|82608.2|82583.2|82598.9|82573.9|34
1621925130000|2021-05-25 06:45:30|82848.9|82823.9|82857.7|82832.7|82859|82834|82847.6|82822.6|67
1621951500000|2021-05-25 14:05:00|82598.2|82573.2|82607|82582|82607.5|82582.5|82598.2|82573.2|40
1621951510000|2021-05-25 14:05:10|82604.9|82579.9|82603.7|82578.7|82611.4|82586.4|82600.5|82575.5|41
1621925140000|2021-05-25 06:45:40|82859.4|82834.4|82876.8|82851.8|82882.9|82857.9|82848.1|82823.1|65
1621951520000|2021-05-25 14:05:20|82603.3|82578.3|82602.4|82577.4|82604.9|82579.9|82598.6|82573.6|39
1621925150000|2021-05-25 06:45:50|82876.6|82851.6|82868.6|82843.6|82877|82852|82866.8|82841.8|58
1621951530000|2021-05-25 14:05:30|82601.3|82576.3|82597.1|82572.1|82603.5|82578.5|82596|82571|37
1621925160000|2021-05-25 06:46:00|82868.3|82843.3|82866.5|82841.5|82873.8|82848.8|82865.8|82840.8|56
1621951540000|2021-05-25 14:05:40|82596.9|82571.9|82596.1|82571.1|82598.7|82573.7|82594.5|82569.5|33
1621951550000|2021-05-25 14:05:50|82595.8|82570.8|82611.2|82586.2|82611.9|82586.9|82591.2|82566.2|34
1621925170000|2021-05-25 06:46:10|82866.6|82841.6|82878.7|82853.7|82882.7|82857.7|82866.6|82841.6|49
1621951560000|2021-05-25 14:06:00|82610.1|82585.1|82605.5|82580.5|82611.8|82586.8|82604.5|82579.5|36
1621925180000|2021-05-25 06:46:20|82878.9|82853.9|82882.8|82857.8|82882.8|82857.8|82872.3|82847.3|59
1621951570000|2021-05-25 14:06:10|82606.2|82581.2|82610|82585|82611.6|82586.6|82606|82581|33
1621925190000|2021-05-25 06:46:30|82882|82857|82878.8|82853.8|82882.4|82857.4|82876.9|82851.9|47
1621951580000|2021-05-25 14:06:20|82608|82583|82599.7|82574.7|82608.8|82583.8|82595.8|82570.8|39
1621951590000|2021-05-25 14:06:30|82600.6|82575.6|82592.4|82567.4|82600.6|82575.6|82590.9|82565.9|36
1621925200000|2021-05-25 06:46:40|82879.2|82854.2|82879.1|82854.1|82879.9|82854.9|82877.5|82852.5|44
1621951600000|2021-05-25 14:06:40|82592.8|82567.8|82600|82575|82601.5|82576.5|82592.8|82567.8|38
1621925210000|2021-05-25 06:46:50|82879.3|82854.3|82897.4|82872.4|82898.3|82873.3|82879.3|82854.3|52
1621951610000|2021-05-25 14:06:50|82599.9|82574.9|82606.6|82581.6|82607.3|82582.3|82594.5|82569.5|37
1621925220000|2021-05-25 06:47:00|82898.5|82873.5|82902.3|82877.3|82902.9|82877.9|82889.3|82864.3|67
1621951620000|2021-05-25 14:07:00|82607.6|82582.6|82603.3|82578.3|82608.2|82583.2|82602.8|82577.8|35
1621951630000|2021-05-25 14:07:10|82602.1|82577.1|82589.3|82564.3|82602.1|82577.1|82589.3|82564.3|33
1621925230000|2021-05-25 06:47:10|82906.6|82881.6|82898.7|82873.7|82908.8|82883.8|82898.7|82873.7|63
1621951640000|2021-05-25 14:07:20|82588.1|82563.1|82590.5|82565.5|82591.2|82566.2|82581.6|82556.6|33
1621925240000|2021-05-25 06:47:20|82896.9|82871.9|82877.9|82852.9|82897.4|82872.4|82877.9|82852.9|57
1621951650000|2021-05-25 14:07:30|82590.6|82565.6|82588|82563|82592.4|82567.4|82588|82563|31
1621925250000|2021-05-25 06:47:30|82878.9|82853.9|82884.2|82859.2|82886.4|82861.4|82875.8|82850.8|55
1621951660000|2021-05-25 14:07:40|82588.7|82563.7|82582.7|82557.7|82588.9|82563.9|82578.9|82553.9|36
1621925260000|2021-05-25 06:47:40|82886.6|82861.6|82889.3|82864.3|82889.3|82864.3|82886.4|82861.4|40
1621951670000|2021-05-25 14:07:50|82583.1|82558.1|82586.4|82561.4|82588.2|82563.2|82582.6|82557.6|35
1621951680000|2021-05-25 14:08:00|82586.3|82561.3|82601.8|82576.8|82604.3|82579.3|82586.3|82561.3|41
1621925270000|2021-05-25 06:47:50|82888.8|82863.8|82871.4|82846.4|82889|82864|82871.1|82846.1|59
1621951690000|2021-05-25 14:08:10|82602.1|82577.1|82610.8|82585.8|82611.4|82586.4|82602.1|82577.1|36
1621925280000|2021-05-25 06:48:00|82872.5|82847.5|82875.2|82850.2|82878.7|82853.7|82872.5|82847.5|55
1621951700000|2021-05-25 14:08:20|82611.1|82586.1|82612|82587|82612|82587|82601.3|82576.3|37
1621925290000|2021-05-25 06:48:10|82874.4|82849.4|82878|82853|82882.4|82857.4|82874.4|82849.4|52
1621951710000|2021-05-25 14:08:30|82611.7|82586.7|82605.4|82580.4|82611.7|82586.7|82605.4|82580.4|38
1621951720000|2021-05-25 14:08:40|82606.7|82581.7|82606.1|82581.1|82610.2|82585.2|82606|82581|39
1621925300000|2021-05-25 06:48:20|82878.2|82853.2|82875.1|82850.1|82878.5|82853.5|82873.6|82848.6|51
1621951730000|2021-05-25 14:08:50|82605.4|82580.4|82608.3|82583.3|82608.4|82583.4|82605.3|82580.3|35
1621925310000|2021-05-25 06:48:30|82874.9|82849.9|82880.7|82855.7|82881.2|82856.2|82873.2|82848.2|44
1621951740000|2021-05-25 14:09:00|82607.3|82582.3|82596.4|82571.4|82608.2|82583.2|82596.4|82571.4|38
1621925320000|2021-05-25 06:48:40|82880.1|82855.1|82878.9|82853.9|82880.8|82855.8|82874.4|82849.4|48
1621951750000|2021-05-25 14:09:10|82595.7|82570.7|82596.5|82571.5|82596.5|82571.5|82592.9|82567.9|40
1621951760000|2021-05-25 14:09:20|82594.2|82569.2|82592.4|82567.4|82594.2|82569.2|82591.6|82566.6|36
1621925330000|2021-05-25 06:48:50|82879|82854|82874.8|82849.8|82880.3|82855.3|82874.4|82849.4|35
1621951770000|2021-05-25 14:09:30|82592.6|82567.6|82597.8|82572.8|82600.2|82575.2|82591.9|82566.9|38
1621925340000|2021-05-25 06:49:00|82875.4|82850.4|82875.8|82850.8|82877.2|82852.2|82871.8|82846.8|47
1621951780000|2021-05-25 14:09:40|82598.1|82573.1|82599.3|82574.3|82599.5|82574.5|82596.4|82571.4|36
1621951790000|2021-05-25 14:09:50|82599.6|82574.6|82605.9|82580.9|82607.9|82582.9|82599.2|82574.2|39
1621925350000|2021-05-25 06:49:10|82876.4|82851.4|82869.2|82844.2|82877.5|82852.5|82866.1|82841.1|44
1621951800000|2021-05-25 14:10:00|82606.3|82581.3|82604.4|82579.4|82608|82583|82602.5|82577.5|37
1621925360000|2021-05-25 06:49:20|82869.5|82844.5|82892.4|82867.4|82893.6|82868.6|82867.4|82842.4|57
1621951810000|2021-05-25 14:10:10|82604|82579|82611.3|82586.3|82615.7|82590.7|82603.9|82578.9|33
1621925370000|2021-05-25 06:49:30|82892.6|82867.6|82880.6|82855.6|82893.3|82868.3|82879.7|82854.7|61
1621951820000|2021-05-25 14:10:20|82611.9|82586.9|82608.6|82583.6|82612.6|82587.6|82608.1|82583.1|32
1621951830000|2021-05-25 14:10:30|82608.8|82583.8|82614.5|82589.5|82614.5|82589.5|82607.1|82582.1|33
1621925380000|2021-05-25 06:49:40|82880.4|82855.4|82892.5|82867.5|82897.6|82872.6|82873.9|82848.9|71
1621951840000|2021-05-25 14:10:40|82614.7|82589.7|82609.3|82584.3|82614.9|82589.9|82609.3|82584.3|31
1621925390000|2021-05-25 06:49:50|82893.5|82868.5|82885.7|82860.7|82893.7|82868.7|82885|82860|57
1621951850000|2021-05-25 14:10:50|82610.2|82585.2|82614.9|82589.9|82617.6|82592.6|82610.2|82585.2|39
1621951860000|2021-05-25 14:11:00|82615.7|82590.7|82619|82594|82620.4|82595.4|82614.2|82589.2|40
1621925400000|2021-05-25 06:50:00|82885.9|82860.9|82881.3|82856.3|82887.4|82862.4|82881|82856|56
1621951870000|2021-05-25 14:11:10|82618.5|82593.5|82619.6|82594.6|82622.1|82597.1|82616.3|82591.3|36
1621925410000|2021-05-25 06:50:10|82881.4|82856.4|82884.1|82859.1|82884.1|82859.1|82880.7|82855.7|47
1621951880000|2021-05-25 14:11:20|82618.6|82593.6|82617.2|82592.2|82620.9|82595.9|82617.1|82592.1|41
1621925420000|2021-05-25 06:50:20|82885|82860|82905.8|82880.8|82905.9|82880.9|82882.3|82857.3|50
1621951890000|2021-05-25 14:11:30|82617|82592|82625.2|82600.2|82625.2|82600.2|82617|82592|36
1621951900000|2021-05-25 14:11:40|82624.8|82599.8|82635.8|82610.8|82636.4|82611.4|82624.8|82599.8|34
1621925430000|2021-05-25 06:50:30|82905.5|82880.5|82894.5|82869.5|82905.5|82880.5|82893.7|82868.7|46
1621951910000|2021-05-25 14:11:50|82635.2|82610.2|82638.6|82613.6|82638.9|82613.9|82635.2|82610.2|36
1621925440000|2021-05-25 06:50:40|82894.8|82869.8|82894.9|82869.9|82895.4|82870.4|82892.8|82867.8|48
1621951920000|2021-05-25 14:12:00|82638.3|82613.3|82636.4|82611.4|82638.7|82613.7|82635.2|82610.2|36
1621925450000|2021-05-25 06:50:50|82894.8|82869.8|82893.1|82868.1|82896.4|82871.4|82891.5|82866.5|45
1621951930000|2021-05-25 14:12:10|82636.2|82611.2|82638.8|82613.8|82642.2|82617.2|82634.9|82609.9|38
1621951940000|2021-05-25 14:12:20|82638.2|82613.2|82646.8|82621.8|82649.8|82624.8|82638.2|82613.2|38
1621925460000|2021-05-25 06:51:00|82892.2|82867.2|82884.6|82859.6|82893.2|82868.2|82881.7|82856.7|47
1621951950000|2021-05-25 14:12:30|82646.6|82621.6|82642.2|82617.2|82648.7|82623.7|82640.5|82615.5|33
1621925470000|2021-05-25 06:51:10|82884.4|82859.4|82884|82859|82884.7|82859.7|82883.3|82858.3|41
1621951960000|2021-05-25 14:12:40|82642.1|82617.1|82649|82624|82649|82624|82641.5|82616.5|31
1621925480000|2021-05-25 06:51:20|82884.2|82859.2|82888|82863|82888|82863|82879.1|82854.1|36
1621951970000|2021-05-25 14:12:50|82648.4|82623.4|82653.3|82628.3|82653.4|82628.4|82646.8|82621.8|34
1621951980000|2021-05-25 14:13:00|82653.4|82628.4|82653.5|82628.5|82654.4|82629.4|82652.4|82627.4|31
1621925490000|2021-05-25 06:51:30|82885.2|82860.2|82882.2|82857.2|82891|82866|82880.6|82855.6|49
1621951990000|2021-05-25 14:13:10|82653.3|82628.3|82667.2|82642.2|82671.2|82646.2|82653.3|82628.3|33
1621925500000|2021-05-25 06:51:40|82882.8|82857.8|82890.1|82865.1|82890.2|82865.2|82879.1|82854.1|46
1621952000000|2021-05-25 14:13:20|82666.8|82641.8|82655.6|82630.6|82668.7|82643.7|82655|82630|39
1621925510000|2021-05-25 06:51:50|82890|82865|82892|82867|82893.5|82868.5|82887.9|82862.9|44
1621952010000|2021-05-25 14:13:30|82655.7|82630.7|82647.9|82622.9|82655.9|82630.9|82647.2|82622.2|37
1621952020000|2021-05-25 14:13:40|82645.3|82620.3|82634.5|82609.5|82647.3|82622.3|82634.5|82609.5|37
1621925520000|2021-05-25 06:52:00|82892.1|82867.1|82892.6|82867.6|82899.4|82874.4|82892.1|82867.1|45
1621952030000|2021-05-25 14:13:50|82633.5|82608.5|82627|82602|82635.5|82610.5|82627|82602|36
1621925530000|2021-05-25 06:52:10|82892.8|82867.8|82875.5|82850.5|82897.5|82872.5|82874.3|82849.3|51
1621952040000|2021-05-25 14:14:00|82629.4|82604.4|82622.3|82597.3|82629.9|82604.9|82621.7|82596.7|39
1621925540000|2021-05-25 06:52:20|82876.4|82851.4|82883|82858|82885.8|82860.8|82876.2|82851.2|50
1621952050000|2021-05-25 14:14:10|82622.4|82597.4|82617.9|82592.9|82622.5|82597.5|82616.8|82591.8|40
1621952060000|2021-05-25 14:14:20|82617.8|82592.8|82610.1|82585.1|82619|82594|82608.6|82583.6|39
1621925550000|2021-05-25 06:52:30|82883.8|82858.8|82887.2|82862.2|82889.6|82864.6|82883.5|82858.5|38
1621952070000|2021-05-25 14:14:30|82610.5|82585.5|82609|82584|82611.3|82586.3|82608.6|82583.6|37
1621925560000|2021-05-25 06:52:40|82887.3|82862.3|82885.8|82860.8|82887.5|82862.5|82884.9|82859.9|46
1621952080000|2021-05-25 14:14:40|82608.5|82583.5|82605.7|82580.7|82608.5|82583.5|82605.1|82580.1|38
1621925570000|2021-05-25 06:52:50|82885.5|82860.5|82887.5|82862.5|82887.8|82862.8|82884|82859|36
1621952090000|2021-05-25 14:14:50|82605.5|82580.5|82608.8|82583.8|82610.2|82585.2|82603.6|82578.6|37
1621925580000|2021-05-25 06:53:00|82887|82862|82879.8|82854.8|82889.2|82864.2|82876.5|82851.5|52
1621952100000|2021-05-25 14:15:00|82608.7|82583.7|82608.3|82583.3|82609.9|82584.9|82606.3|82581.3|36
1621952110000|2021-05-25 14:15:10|82608.6|82583.6|82621.6|82596.6|82622.5|82597.5|82608.2|82583.2|35
1621925590000|2021-05-25 06:53:10|82880.1|82855.1|82886.1|82861.1|82887.7|82862.7|82879.6|82854.6|54
1621952120000|2021-05-25 14:15:20|82619.4|82594.4|82615.2|82590.2|82619.4|82594.4|82614.3|82589.3|32
1621925600000|2021-05-25 06:53:20|82885.9|82860.9|82875.7|82850.7|82893.7|82868.7|82873|82848|58
1621952130000|2021-05-25 14:15:30|82615.6|82590.6|82615.6|82590.6|82616.2|82591.2|82613.3|82588.3|32
1621925610000|2021-05-25 06:53:30|82875.2|82850.2|82869.9|82844.9|82875.3|82850.3|82863.9|82838.9|55
1621952140000|2021-05-25 14:15:40|82614.8|82589.8|82608.8|82583.8|82615.4|82590.4|82607.3|82582.3|31
1621952150000|2021-05-25 14:15:50|82609.5|82584.5|82606.5|82581.5|82609.5|82584.5|82602.9|82577.9|38
1621925620000|2021-05-25 06:53:40|82873.5|82848.5|82868.3|82843.3|82875.8|82850.8|82868.3|82843.3|45
1621952160000|2021-05-25 14:16:00|82606.3|82581.3|82605.7|82580.7|82607.5|82582.5|82605.1|82580.1|46
1621925630000|2021-05-25 06:53:50|82869.1|82844.1|82878.8|82853.8|82878.9|82853.9|82868.8|82843.8|56
1621952170000|2021-05-25 14:16:10|82606|82581|82604.8|82579.8|82606.2|82581.2|82602.2|82577.2|53
1621952180000|2021-05-25 14:16:20|82605.2|82580.2|82605.6|82580.6|82608.3|82583.3|82604.1|82579.1|53
1621925640000|2021-05-25 06:54:00|82878.3|82853.3|82878.4|82853.4|82884.2|82859.2|82877.1|82852.1|50
1621952190000|2021-05-25 14:16:30|82606.7|82581.7|82607.7|82582.7|82608.6|82583.6|82606|82581|47
1621925650000|2021-05-25 06:54:10|82880|82855|82880.2|82855.2|82881.9|82856.9|82877.1|82852.1|46
1621952200000|2021-05-25 14:16:40|82606.9|82581.9|82608|82583|82612.7|82587.7|82606.5|82581.5|44
1621925660000|2021-05-25 06:54:20|82880|82855|82882.7|82857.7|82885.1|82860.1|82877.7|82852.7|46
1621952210000|2021-05-25 14:16:50|82608.4|82583.4|82609.6|82584.6|82611|82586|82608|82583|27
1621952220000|2021-05-25 14:17:00|82609.3|82584.3|82616.9|82591.9|82618.1|82593.1|82609.3|82584.3|46
1621925670000|2021-05-25 06:54:30|82882.8|82857.8|82883.9|82858.9|82886.4|82861.4|82882.4|82857.4|39
1621952230000|2021-05-25 14:17:10|82618|82593|82615.4|82590.4|82618|82593|82611.2|82586.2|49
1621925680000|2021-05-25 06:54:40|82885.2|82860.2|82879.7|82854.7|82885.8|82860.8|82879.2|82854.2|45
1621952240000|2021-05-25 14:17:20|82615|82590|82607.4|82582.4|82615.1|82590.1|82607.4|82582.4|47
1621925690000|2021-05-25 06:54:50|82880.8|82855.8|82879.5|82854.5|82882|82857|82877.3|82852.3|39
1621952250000|2021-05-25 14:17:30|82606.6|82581.6|82605.6|82580.6|82608.4|82583.4|82601.5|82576.5|57
1621952260000|2021-05-25 14:17:40|82605.2|82580.2|82599.2|82574.2|82605.6|82580.6|82598.3|82573.3|56
1621925700000|2021-05-25 06:55:00|82879.8|82854.8|82885.7|82860.7|82886.3|82861.3|82879.8|82854.8|53
1621952270000|2021-05-25 14:17:50|82599.4|82574.4|82593.9|82568.9|82601.9|82576.9|82592.1|82567.1|56
1621925710000|2021-05-25 06:55:10|82885.8|82860.8|82883.4|82858.4|82887|82862|82881.4|82856.4|56
1621952280000|2021-05-25 14:18:00|82595.2|82570.2|82595.2|82570.2|82598.7|82573.7|82594.7|82569.7|47
1621925720000|2021-05-25 06:55:20|82883.8|82858.8|82888.1|82863.1|82888.9|82863.9|82883.6|82858.6|61
1621952290000|2021-05-25 14:18:10|82595.7|82570.7|82596.1|82571.1|82596.6|82571.6|82593.9|82568.9|47
1621952300000|2021-05-25 14:18:20|82595.9|82570.9|82595.1|82570.1|82596.8|82571.8|82595.1|82570.1|44
1621925730000|2021-05-25 06:55:30|82888.6|82863.6|82891.4|82866.4|82891.6|82866.6|82887.4|82862.4|39
1621952310000|2021-05-25 14:18:30|82595.2|82570.2|82597.5|82572.5|82599.3|82574.3|82593.4|82568.4|46
1621925740000|2021-05-25 06:55:40|82890.9|82865.9|82904.8|82879.8|82904.8|82879.8|82890|82865|56
1621952320000|2021-05-25 14:18:40|82596.6|82571.6|82595.6|82570.6|82598.1|82573.1|82592.5|82567.5|48
1621952330000|2021-05-25 14:18:50|82595.1|82570.1|82597.6|82572.6|82598.7|82573.7|82594.3|82569.3|46
1621925750000|2021-05-25 06:55:50|82905|82880|82899.6|82874.6|82905|82880|82899.4|82874.4|42
1621952340000|2021-05-25 14:19:00|82597.4|82572.4|82593.2|82568.2|82597.5|82572.5|82590.5|82565.5|42
1621925760000|2021-05-25 06:56:00|82900.2|82875.2|82906|82881|82909.4|82884.4|82893.6|82868.6|59
1621952350000|2021-05-25 14:19:10|82593.6|82568.6|82593.2|82568.2|82593.8|82568.8|82589.6|82564.6|55
1621925770000|2021-05-25 06:56:10|82906.7|82881.7|82910.4|82885.4|82910.9|82885.9|82906.6|82881.6|60
1621952360000|2021-05-25 14:19:20|82593.4|82568.4|82595.7|82570.7|82596.6|82571.6|82593.1|82568.1|45
1621952370000|2021-05-25 14:19:30|82595.8|82570.8|82597.2|82572.2|82598.6|82573.6|82594.4|82569.4|50
1621925780000|2021-05-25 06:56:20|82910.8|82885.8|82908.4|82883.4|82911|82886|82900.2|82875.2|61
1621952380000|2021-05-25 14:19:40|82597.9|82572.9|82597.6|82572.6|82599.8|82574.8|82593|82568|53
1621925790000|2021-05-25 06:56:30|82908.8|82883.8|82888.8|82863.8|82908.8|82883.8|82882.5|82857.5|70
1621952390000|2021-05-25 14:19:50|82598.3|82573.3|82596.7|82571.7|82603.7|82578.7|82594.1|82569.1|58
1621925800000|2021-05-25 06:56:40|82890.2|82865.2|82885.9|82860.9|82893.2|82868.2|82883|82858|67
1621952400000|2021-05-25 14:20:00|82596.3|82571.3|82593.2|82568.2|82599.1|82574.1|82593.2|82568.2|39
1621925810000|2021-05-25 06:56:50|82885.6|82860.6|82878.8|82853.8|82888|82863|82878.1|82853.1|59
1621952410000|2021-05-25 14:20:10|82592.4|82567.4|82591.2|82566.2|82595.5|82570.5|82590|82565|51
1621925820000|2021-05-25 06:57:00|82879|82854|82867.7|82842.7|82879.9|82854.9|82866.5|82841.5|64
1621952420000|2021-05-25 14:20:20|82590.9|82565.9|82595.2|82570.2|82596.4|82571.4|82587.8|82562.8|58
1621952430000|2021-05-25 14:20:30|82593.9|82568.9|82577|82552|82593.9|82568.9|82574.6|82549.6|57
1621925830000|2021-05-25 06:57:10|82868.3|82843.3|82875.6|82850.6|82877.7|82852.7|82866.9|82841.9|59
1621952440000|2021-05-25 14:20:40|82576.4|82551.4|82575.1|82550.1|82576.6|82551.6|82573.6|82548.6|46
1621925840000|2021-05-25 06:57:20|82876.6|82851.6|82869.4|82844.4|82877.7|82852.7|82865.7|82840.7|54
1621952450000|2021-05-25 14:20:50|82574.7|82549.7|82576|82551|82579.6|82554.6|82569.4|82544.4|49
1621925850000|2021-05-25 06:57:30|82870|82845|82866.3|82841.3|82872.5|82847.5|82858.7|82833.7|60
1621952460000|2021-05-25 14:21:00|82576.6|82551.6|82581.1|82556.1|82581.1|82556.1|82572.8|82547.8|48
1621925860000|2021-05-25 06:57:40|82868.1|82843.1|82850|82825|82868.3|82843.3|82848.8|82823.8|56
1621952470000|2021-05-25 14:21:10|82580.5|82555.5|82584.2|82559.2|82585.1|82560.1|82576.5|82551.5|57
1621952480000|2021-05-25 14:21:20|82585|82560|82579.6|82554.6|82585|82560|82579.4|82554.4|54
1621925870000|2021-05-25 06:57:50|82850.1|82825.1|82847.8|82822.8|82850.7|82825.7|82842.2|82817.2|60
1621952490000|2021-05-25 14:21:30|82578.7|82553.7|82579.1|82554.1|82580.8|82555.8|82577.1|82552.1|59
1621925880000|2021-05-25 06:58:00|82847.5|82822.5|82839.8|82814.8|82849.1|82824.1|82839.5|82814.5|61
1621952500000|2021-05-25 14:21:40|82578.7|82553.7|82581.1|82556.1|82583.1|82558.1|82577.8|82552.8|41
1621925890000|2021-05-25 06:58:10|82840|82815|82832.5|82807.5|82840.7|82815.7|82832|82807|54
1621952510000|2021-05-25 14:21:50|82581.3|82556.3|82572.9|82547.9|82581.3|82556.3|82571.6|82546.6|51
1621952520000|2021-05-25 14:22:00|82573|82548|82563.1|82538.1|82573|82548|82561.2|82536.2|55
1621925900000|2021-05-25 06:58:20|82832|82807|82803.7|82778.7|82832|82807|82801.3|82776.3|65
1621952530000|2021-05-25 14:22:10|82563.3|82538.3|82562.2|82537.2|82565.3|82540.3|82561.4|82536.4|52
1621925910000|2021-05-25 06:58:30|82806.1|82781.1|82806.8|82781.8|82812.1|82787.1|82801.9|82776.9|66
1621952540000|2021-05-25 14:22:20|82563.3|82538.3|82560.2|82535.2|82563.3|82538.3|82555.2|82530.2|56
1621925920000|2021-05-25 06:58:40|82807|82782|82797.2|82772.2|82807.5|82782.5|82796.7|82771.7|67
1621952550000|2021-05-25 14:22:30|82559.8|82534.8|82564.8|82539.8|82565.1|82540.1|82559.2|82534.2|49
1621925930000|2021-05-25 06:58:50|82796.7|82771.7|82808.8|82783.8|82811.8|82786.8|82794.6|82769.6|53
1621952560000|2021-05-25 14:22:40|82564.9|82539.9|82562.4|82537.4|82564.9|82539.9|82560.7|82535.7|55
1621952570000|2021-05-25 14:22:50|82562.3|82537.3|82562.7|82537.7|82564.1|82539.1|82561.5|82536.5|48
1621925940000|2021-05-25 06:59:00|82811.1|82786.1|82813.9|82788.9|82819.6|82794.6|82810.2|82785.2|60
1621952580000|2021-05-25 14:23:00|82563.5|82538.5|82568.1|82543.1|82570|82545|82563.5|82538.5|39
1621925950000|2021-05-25 06:59:10|82811.9|82786.9|82808.8|82783.8|82819.1|82794.1|82808.8|82783.8|56
1621952590000|2021-05-25 14:23:10|82569.8|82544.8|82570.7|82545.7|82570.8|82545.8|82568.9|82543.9|30
1621925960000|2021-05-25 06:59:20|82809.7|82784.7|82817.1|82792.1|82817.5|82792.5|82805|82780|55
1621952600000|2021-05-25 14:23:20|82570.9|82545.9|82570.7|82545.7|82571|82546|82569.5|82544.5|26
1621925970000|2021-05-25 06:59:30|82817.5|82792.5|82820.9|82795.9|82821.1|82796.1|82812.8|82787.8|61
1621952610000|2021-05-25 14:23:30|82570.5|82545.5|82570.7|82545.7|82572.1|82547.1|82569.4|82544.4|39
1621952620000|2021-05-25 14:23:40|82570.6|82545.6|82570.7|82545.7|82571|82546|82569.5|82544.5|40
1621925980000|2021-05-25 06:59:40|82820.1|82795.1|82819.4|82794.4|82823.6|82798.6|82804.5|82779.5|68
1621952630000|2021-05-25 14:23:50|82570.6|82545.6|82568.3|82543.3|82571.8|82546.8|82567.9|82542.9|43
1621925990000|2021-05-25 06:59:50|82819.2|82794.2|82821.5|82796.5|82822.3|82797.3|82818.1|82793.1|62
1621952640000|2021-05-25 14:24:00|82568.4|82543.4|82564.4|82539.4|82569.4|82544.4|82564.4|82539.4|43
1621926000000|2021-05-25 07:00:00|82821.3|82796.3|82797.8|82772.8|82821.3|82796.3|82797.5|82772.5|68
1621952650000|2021-05-25 14:24:10|82565.6|82540.6|82563.5|82538.5|82568.2|82543.2|82563.5|82538.5|49
1621952660000|2021-05-25 14:24:20|82561.9|82536.9|82562.4|82537.4|82562.9|82537.9|82559.7|82534.7|39
1621926010000|2021-05-25 07:00:10|82797.3|82772.3|82796.9|82771.9|82799.2|82774.2|82782.7|82757.7|72
1621952670000|2021-05-25 14:24:30|82562.9|82537.9|82553.5|82528.5|82563.2|82538.2|82553.5|82528.5|60
1621926020000|2021-05-25 07:00:20|82798.6|82773.6|82810.7|82785.7|82811.6|82786.6|82796.7|82771.7|53
1621952680000|2021-05-25 14:24:40|82552.4|82527.4|82553.1|82528.1|82556.8|82531.8|82551.8|82526.8|53
1621926030000|2021-05-25 07:00:30|82813.8|82788.8|82819.5|82794.5|82823.9|82798.9|82813.8|82788.8|63
1621952690000|2021-05-25 14:24:50|82553|82528|82545.3|82520.3|82553.3|82528.3|82545.1|82520.1|56
1621952700000|2021-05-25 14:25:00|82545.2|82520.2|82543.1|82518.1|82548|82523|82540.9|82515.9|46
1621926040000|2021-05-25 07:00:40|82820.1|82795.1|82825.7|82800.7|82826.4|82801.4|82807.2|82782.2|60
1621952710000|2021-05-25 14:25:10|82543.2|82518.2|82550.9|82525.9|82552.5|82527.5|82543.1|82518.1|61
1621926050000|2021-05-25 07:00:50|82825.2|82800.2|82817.6|82792.6|82828.3|82803.3|82815.6|82790.6|60
1621952720000|2021-05-25 14:25:20|82551.5|82526.5|82550|82525|82552.2|82527.2|82550|82525|40
1621926060000|2021-05-25 07:01:00|82817.3|82792.3|82813.1|82788.1|82820.9|82795.9|82813.1|82788.1|64
1621952730000|2021-05-25 14:25:30|82550.9|82525.9|82552.7|82527.7|82554|82529|82550.3|82525.3|39
1621952740000|2021-05-25 14:25:40|82552.8|82527.8|82549.6|82524.6|82555|82530|82549.1|82524.1|47
1621926070000|2021-05-25 07:01:10|82811.8|82786.8|82819.1|82794.1|82820.8|82795.8|82811.5|82786.5|58
1621952750000|2021-05-25 14:25:50|82549.4|82524.4|82549.4|82524.4|82553.9|82528.9|82547.7|82522.7|43
1621926080000|2021-05-25 07:01:20|82819.3|82794.3|82821.1|82796.1|82822.8|82797.8|82818.5|82793.5|43
1621952760000|2021-05-25 14:26:00|82549.2|82524.2|82552.6|82527.6|82554.6|82529.6|82549.1|82524.1|45
1621926090000|2021-05-25 07:01:30|82820.8|82795.8|82807.7|82782.7|82820.8|82795.8|82807.1|82782.1|51
1621952770000|2021-05-25 14:26:10|82552.8|82527.8|82550.8|82525.8|82559.8|82534.8|82550.8|82525.8|43
1621926100000|2021-05-25 07:01:40|82808.5|82783.5|82819.8|82794.8|82821.2|82796.2|82808.3|82783.3|46
1621952780000|2021-05-25 14:26:20|82550.9|82525.9|82554.9|82529.9|82555.8|82530.8|82550.1|82525.1|38
1621952790000|2021-05-25 14:26:30|82555.1|82530.1|82557.8|82532.8|82558.5|82533.5|82553.1|82528.1|48
1621926110000|2021-05-25 07:01:50|82820.1|82795.1|82825.9|82800.9|82826.7|82801.7|82819.2|82794.2|60
1621952800000|2021-05-25 14:26:40|82557.9|82532.9|82557.7|82532.7|82559.4|82534.4|82557.3|82532.3|43
1621926120000|2021-05-25 07:02:00|82826.9|82801.9|82826.4|82801.4|82831.1|82806.1|82820.3|82795.3|67
1621952810000|2021-05-25 14:26:50|82558.2|82533.2|82554.7|82529.7|82559|82534|82553.6|82528.6|37
1621926130000|2021-05-25 07:02:10|82827.7|82802.7|82825.4|82800.4|82835.3|82810.3|82823.3|82798.3|54
1621952820000|2021-05-25 14:27:00|82555.2|82530.2|82553.9|82528.9|82555.6|82530.6|82552.4|82527.4|41
1621952830000|2021-05-25 14:27:10|82553.7|82528.7|82556.9|82531.9|82559.2|82534.2|82553.7|82528.7|38
1621926140000|2021-05-25 07:02:20|82825.8|82800.8|82798.4|82773.4|82826.1|82801.1|82798.4|82773.4|63
1621952840000|2021-05-25 14:27:20|82558.5|82533.5|82553.7|82528.7|82559.2|82534.2|82552.6|82527.6|35
1621926150000|2021-05-25 07:02:30|82798|82773|82808.2|82783.2|82811.1|82786.1|82797.2|82772.2|64
1621952850000|2021-05-25 14:27:30|82553.4|82528.4|82547.3|82522.3|82555.7|82530.7|82545.3|82520.3|46
1621926160000|2021-05-25 07:02:40|82808.6|82783.6|82810.1|82785.1|82811.3|82786.3|82808|82783|45
1621952860000|2021-05-25 14:27:40|82547.5|82522.5|82550.4|82525.4|82550.4|82525.4|82547.4|82522.4|31
1621952870000|2021-05-25 14:27:50|82550.9|82525.9|82558.1|82533.1|82558.8|82533.8|82547.3|82522.3|45
1621926170000|2021-05-25 07:02:50|82809.7|82784.7|82815.8|82790.8|82816.1|82791.1|82808|82783|56
1621952880000|2021-05-25 14:28:00|82558.9|82533.9|82559.3|82534.3|82560.4|82535.4|82557.6|82532.6|43
1621926180000|2021-05-25 07:03:00|82815.6|82790.6|82813.9|82788.9|82816.6|82791.6|82801.4|82776.4|65
1621952890000|2021-05-25 14:28:10|82558.9|82533.9|82565.6|82540.6|82565.6|82540.6|82557.7|82532.7|36
1621952900000|2021-05-25 14:28:20|82563.9|82538.9|82555.6|82530.6|82563.9|82538.9|82555.2|82530.2|47
1621926190000|2021-05-25 07:03:10|82813.2|82788.2|82811.1|82786.1|82816.4|82791.4|82811.1|82786.1|61
1621952910000|2021-05-25 14:28:30|82555.7|82530.7|82552.5|82527.5|82557.2|82532.2|82552.5|82527.5|49
1621926200000|2021-05-25 07:03:20|82811|82786|82812|82787|82813.4|82788.4|82807.9|82782.9|55
1621952920000|2021-05-25 14:28:40|82553.9|82528.9|82555.3|82530.3|82561.8|82536.8|82553.9|82528.9|57
1621926210000|2021-05-25 07:03:30|82811.7|82786.7|82812.3|82787.3|82812.7|82787.7|82811.6|82786.6|36
1621952930000|2021-05-25 14:28:50|82555.2|82530.2|82558.5|82533.5|82558.5|82533.5|82554|82529|46
1621952940000|2021-05-25 14:29:00|82558.2|82533.2|82561.6|82536.6|82561.9|82536.9|82558.2|82533.2|38
1621926220000|2021-05-25 07:03:40|82812.5|82787.5|82806.3|82781.3|82812.5|82787.5|82805.6|82780.6|55
1621952950000|2021-05-25 14:29:10|82561.8|82536.8|82558.9|82533.9|82561.9|82536.9|82558.6|82533.6|47
1621926230000|2021-05-25 07:03:50|82805.8|82780.8|82803|82778|82805.8|82780.8|82797.7|82772.7|59
1621952960000|2021-05-25 14:29:20|82558.8|82533.8|82556.8|82531.8|82559.3|82534.3|82556.6|82531.6|44
1621926240000|2021-05-25 07:04:00|82803.2|82778.2|82806.1|82781.1|82806.4|82781.4|82802.3|82777.3|54
1621952970000|2021-05-25 14:29:30|82557.3|82532.3|82550.1|82525.1|82557.3|82532.3|82549.1|82524.1|44
1621952980000|2021-05-25 14:29:40|82549.5|82524.5|82543.9|82518.9|82553.1|82528.1|82543.7|82518.7|50
1621926250000|2021-05-25 07:04:10|82805.9|82780.9|82806.3|82781.3|82811|82786|82805.1|82780.1|58
1621952990000|2021-05-25 14:29:50|82543.7|82518.7|82540.7|82515.7|82544.2|82519.2|82540.5|82515.5|52
1621926260000|2021-05-25 07:04:20|82806.1|82781.1|82801.7|82776.7|82810.6|82785.6|82797.2|82772.2|62
1621953000000|2021-05-25 14:30:00|82540.3|82515.3|82543.6|82518.6|82543.6|82518.6|82539.9|82514.9|42
1621953010000|2021-05-25 14:30:10|82543.7|82518.7|82544.9|82519.9|82548.1|82523.1|82542.6|82517.6|53
1621926270000|2021-05-25 07:04:30|82802.7|82777.7|82782.5|82757.5|82802.7|82777.7|82769.7|82744.7|68
1621953020000|2021-05-25 14:30:20|82545.4|82520.4|82546.6|82521.6|82546.9|82521.9|82545|82520|37
1621926280000|2021-05-25 07:04:40|82783.2|82758.2|82782.9|82757.9|82788.2|82763.2|82782.6|82757.6|74
1621953030000|2021-05-25 14:30:30|82546.3|82521.3|82545.6|82520.6|82547.6|82522.6|82545.5|82520.5|40
1621926290000|2021-05-25 07:04:50|82783|82758|82775.7|82750.7|82785|82760|82774.7|82749.7|72
1621953040000|2021-05-25 14:30:40|82545.7|82520.7|82548.3|82523.3|82548.4|82523.4|82545.7|82520.7|25
1621953050000|2021-05-25 14:30:50|82547.9|82522.9|82548.5|82523.5|82552.5|82527.5|82542.9|82517.9|50
1621926300000|2021-05-25 07:05:00|82774.4|82749.4|82771.5|82746.5|82780.6|82755.6|82766.9|82741.9|75
1621953060000|2021-05-25 14:31:00|82548.3|82523.3|82548.9|82523.9|82550.9|82525.9|82547|82522|50
1621926310000|2021-05-25 07:05:10|82771.1|82746.1|82765.7|82740.7|82775.1|82750.1|82765.4|82740.4|66
1621953070000|2021-05-25 14:31:10|82549|82524|82547.2|82522.2|82550.1|82525.1|82546.8|82521.8|39
1621926320000|2021-05-25 07:05:20|82766.8|82741.8|82763.8|82738.8|82767.4|82742.4|82760.6|82735.6|68
1621953080000|2021-05-25 14:31:20|82547|82522|82554.2|82529.2|82555.4|82530.4|82546|82521|43
1621926330000|2021-05-25 07:05:30|82764.3|82739.3|82772.5|82747.5|82777.8|82752.8|82764.2|82739.2|64
1621953090000|2021-05-25 14:31:30|82555.3|82530.3|82554.2|82529.2|82556|82531|82554|82529|46
1621953100000|2021-05-25 14:31:40|82554.3|82529.3|82555.8|82530.8|82556|82531|82554.1|82529.1|29
1621926340000|2021-05-25 07:05:40|82772.6|82747.6|82766|82741|82776.2|82751.2|82764.4|82739.4|59
1621953110000|2021-05-25 14:31:50|82555.7|82530.7|82557.7|82532.7|82558.5|82533.5|82554.6|82529.6|40
1621926350000|2021-05-25 07:05:50|82764.9|82739.9|82772.7|82747.7|82775.5|82750.5|82762.9|82737.9|63
1621953120000|2021-05-25 14:32:00|82557.4|82532.4|82557.3|82532.3|82557.4|82532.4|82554.7|82529.7|45
1621926360000|2021-05-25 07:06:00|82771.4|82746.4|82777.3|82752.3|82779.1|82754.1|82769.9|82744.9|52
1621953130000|2021-05-25 14:32:10|82558.4|82533.4|82563.1|82538.1|82566.2|82541.2|82557.5|82532.5|53
1621953140000|2021-05-25 14:32:20|82563.6|82538.6|82572.9|82547.9|82572.9|82547.9|82560.4|82535.4|57
1621926370000|2021-05-25 07:06:10|82777.4|82752.4|82784.2|82759.2|82786|82761|82773.8|82748.8|53
1621953150000|2021-05-25 14:32:30|82572.1|82547.1|82568.2|82543.2|82572.3|82547.3|82566.5|82541.5|47
1621926380000|2021-05-25 07:06:20|82784.9|82759.9|82782.6|82757.6|82787.2|82762.2|82780.8|82755.8|63
1621953160000|2021-05-25 14:32:40|82568.7|82543.7|82568.2|82543.2|82568.7|82543.7|82559.2|82534.2|60
1621926390000|2021-05-25 07:06:30|82783|82758|82780.7|82755.7|82787.4|82762.4|82778.5|82753.5|49
1621953170000|2021-05-25 14:32:50|82566.2|82541.2|82562.3|82537.3|82566.2|82541.2|82560|82535|51
1621953180000|2021-05-25 14:33:00|82561.8|82536.8|82567.4|82542.4|82570.6|82545.6|82561.7|82536.7|58
1621926400000|2021-05-25 07:06:40|82779.9|82754.9|82774.6|82749.6|82782.4|82757.4|82773.5|82748.5|56
1621953190000|2021-05-25 14:33:10|82566.8|82541.8|82568.2|82543.2|82568.5|82543.5|82564.8|82539.8|52
1621926410000|2021-05-25 07:06:50|82773.8|82748.8|82778.6|82753.6|82778.7|82753.7|82772.7|82747.7|52
1621953200000|2021-05-25 14:33:20|82567.6|82542.6|82571.1|82546.1|82571.6|82546.6|82566.8|82541.8|40
1621926420000|2021-05-25 07:07:00|82778.5|82753.5|82779.5|82754.5|82779.9|82754.9|82767.9|82742.9|60
1621953210000|2021-05-25 14:33:30|82570.8|82545.8|82565.8|82540.8|82571.1|82546.1|82563.6|82538.6|42
1621953220000|2021-05-25 14:33:40|82565.2|82540.2|82567.2|82542.2|82568.7|82543.7|82564.3|82539.3|48
1621926430000|2021-05-25 07:07:10|82779.6|82754.6|82789.1|82764.1|82791.6|82766.6|82779.6|82754.6|58
1621953230000|2021-05-25 14:33:50|82567.3|82542.3|82565|82540|82568.5|82543.5|82563.7|82538.7|47
1621926440000|2021-05-25 07:07:20|82788.4|82763.4|82783.5|82758.5|82788.4|82763.4|82782.6|82757.6|48
1621953240000|2021-05-25 14:34:00|82564.7|82539.7|82568.4|82543.4|82568.7|82543.7|82564.3|82539.3|50
1621926450000|2021-05-25 07:07:30|82783|82758|82780.4|82755.4|82783.6|82758.6|82777.9|82752.9|49
1621953250000|2021-05-25 14:34:10|82568.9|82543.9|82565.3|82540.3|82569.2|82544.2|82565.1|82540.1|36
1621953260000|2021-05-25 14:34:20|82565.2|82540.2|82568.7|82543.7|82568.8|82543.8|82565.2|82540.2|37
1621926460000|2021-05-25 07:07:40|82780.3|82755.3|82784.3|82759.3|82789.8|82764.8|82778.2|82753.2|58
1621953270000|2021-05-25 14:34:30|82568.6|82543.6|82568.6|82543.6|82569.1|82544.1|82567.9|82542.9|40
1621926470000|2021-05-25 07:07:50|82784.4|82759.4|82767.3|82742.3|82784.5|82759.5|82766|82741|72
1621953280000|2021-05-25 14:34:40|82568.4|82543.4|82569.8|82544.8|82570.1|82545.1|82568.4|82543.4|28
1621953290000|2021-05-25 14:34:50|82570|82545|82582.9|82557.9|82583.1|82558.1|82570|82545|56
1621926480000|2021-05-25 07:08:00|82766.2|82741.2|82774.1|82749.1|82776.5|82751.5|82765.7|82740.7|58
1621953300000|2021-05-25 14:35:00|82581.7|82556.7|82576.1|82551.1|82582.5|82557.5|82574.6|82549.6|54
1621926490000|2021-05-25 07:08:10|82774|82749|82781.1|82756.1|82781.2|82756.2|82772.1|82747.1|63
1621953310000|2021-05-25 14:35:10|82576|82551|82576.1|82551.1|82576.6|82551.6|82574.8|82549.8|44
1621926500000|2021-05-25 07:08:20|82779.7|82754.7|82773.4|82748.4|82780.1|82755.1|82772.1|82747.1|67
1621953320000|2021-05-25 14:35:20|82576.5|82551.5|82573.4|82548.4|82576.7|82551.7|82572|82547|54
1621953330000|2021-05-25 14:35:30|82573.5|82548.5|82575.1|82550.1|82575.1|82550.1|82573.3|82548.3|29
1621926510000|2021-05-25 07:08:30|82773.6|82748.6|82779.7|82754.7|82781.6|82756.6|82772.5|82747.5|66
1621953340000|2021-05-25 14:35:40|82574.9|82549.9|82574.7|82549.7|82575.9|82550.9|82573.8|82548.8|33
1621926520000|2021-05-25 07:08:40|82781.4|82756.4|82790.9|82765.9|82797.7|82772.7|82780.8|82755.8|61
1621953350000|2021-05-25 14:35:50|82574.6|82549.6|82577|82552|82577.9|82552.9|82572.3|82547.3|38
1621926530000|2021-05-25 07:08:50|82791|82766|82798|82773|82800.9|82775.9|82791|82766|61
1621953360000|2021-05-25 14:36:00|82577.1|82552.1|82580.9|82555.9|82582|82557|82576.4|82551.4|55
1621953370000|2021-05-25 14:36:10|82580.8|82555.8|82578.1|82553.1|82581.2|82556.2|82577.9|82552.9|43
1621926540000|2021-05-25 07:09:00|82797.9|82772.9|82822.9|82797.9|82825.2|82800.2|82796.4|82771.4|68
1621953380000|2021-05-25 14:36:20|82578.6|82553.6|82577.4|82552.4|82580|82555|82577.4|82552.4|46
1621926550000|2021-05-25 07:09:10|82823.1|82798.1|82814.5|82789.5|82833.2|82808.2|82813.7|82788.7|61
1621953390000|2021-05-25 14:36:30|82577.1|82552.1|82584.4|82559.4|82586.5|82561.5|82572.2|82547.2|61
1621926560000|2021-05-25 07:09:20|82814.8|82789.8|82812.5|82787.5|82821.4|82796.4|82812.2|82787.2|63
1621953400000|2021-05-25 14:36:40|82584.7|82559.7|82586.8|82561.8|82587|82562|82583.4|82558.4|42
1621953410000|2021-05-25 14:36:50|82586.5|82561.5|82594.7|82569.7|82594.7|82569.7|82585.6|82560.6|41
1621926570000|2021-05-25 07:09:30|82812.2|82787.2|82806.1|82781.1|82813.1|82788.1|82801.9|82776.9|63
1621953420000|2021-05-25 14:37:00|82596.6|82571.6|82590.8|82565.8|82596.6|82571.6|82590.8|82565.8|35
1621926580000|2021-05-25 07:09:40|82805.2|82780.2|82818.3|82793.3|82820.9|82795.9|82803.3|82778.3|64
1621953430000|2021-05-25 14:37:10|82590.6|82565.6|82597.4|82572.4|82598|82573|82586.6|82561.6|60
1621953440000|2021-05-25 14:37:20|82597.5|82572.5|82597.7|82572.7|82600.1|82575.1|82596.9|82571.9|47
1621926590000|2021-05-25 07:09:50|82818|82793|82822.2|82797.2|82822.2|82797.2|82816.2|82791.2|49
1621953450000|2021-05-25 14:37:30|82597.6|82572.6|82604.9|82579.9|82605.4|82580.4|82595|82570|52
1621926600000|2021-05-25 07:10:00|82822.1|82797.1|82822.3|82797.3|82824.8|82799.8|82821.5|82796.5|57
1621953460000|2021-05-25 14:37:40|82604.7|82579.7|82607.8|82582.8|82608.5|82583.5|82604.7|82579.7|42
1621926610000|2021-05-25 07:10:10|82823.6|82798.6|82821.5|82796.5|82825.1|82800.1|82820.5|82795.5|63
1621953470000|2021-05-25 14:37:50|82608.8|82583.8|82605.4|82580.4|82609.9|82584.9|82599.8|82574.8|48
1621953480000|2021-05-25 14:38:00|82605|82580|82601|82576|82606.2|82581.2|82599.6|82574.6|47
1621926620000|2021-05-25 07:10:20|82821.1|82796.1|82814.2|82789.2|82824.7|82799.7|82808.7|82783.7|62
1621953490000|2021-05-25 14:38:10|82601.6|82576.6|82603.7|82578.7|82607.8|82582.8|82600.3|82575.3|43
1621926630000|2021-05-25 07:10:30|82814.1|82789.1|82807.5|82782.5|82814.1|82789.1|82807.1|82782.1|49
1621953500000|2021-05-25 14:38:20|82603.5|82578.5|82603.4|82578.4|82605.4|82580.4|82602|82577|41
1621953510000|2021-05-25 14:38:30|82603.5|82578.5|82604.9|82579.9|82608.5|82583.5|82602.1|82577.1|53
1621926640000|2021-05-25 07:10:40|82807.4|82782.4|82806.2|82781.2|82810.4|82785.4|82803.4|82778.4|57
1621953520000|2021-05-25 14:38:40|82604|82579|82605|82580|82607.9|82582.9|82604|82579|57
1621926650000|2021-05-25 07:10:50|82809.7|82784.7|82809.2|82784.2|82813|82788|82807.7|82782.7|47
1621953530000|2021-05-25 14:38:50|82605.5|82580.5|82606.1|82581.1|82608.5|82583.5|82603.7|82578.7|46
1621926660000|2021-05-25 07:11:00|82809.3|82784.3|82804.2|82779.2|82811.8|82786.8|82802.7|82777.7|58
1621953540000|2021-05-25 14:39:00|82607.6|82582.6|82607.9|82582.9|82609.8|82584.8|82606.5|82581.5|50
1621953550000|2021-05-25 14:39:10|82607.6|82582.6|82601.9|82576.9|82615.6|82590.6|82601.9|82576.9|54
1621926670000|2021-05-25 07:11:10|82803.4|82778.4|82800.7|82775.7|82804.2|82779.2|82796.1|82771.1|49
1621953560000|2021-05-25 14:39:20|82601.5|82576.5|82612|82587|82612.8|82587.8|82601.5|82576.5|60
1621926680000|2021-05-25 07:11:20|82801.1|82776.1|82798.5|82773.5|82801.5|82776.5|82797.5|82772.5|37
1621953570000|2021-05-25 14:39:30|82611.9|82586.9|82610.2|82585.2|82611.9|82586.9|82607.3|82582.3|42
1621926690000|2021-05-25 07:11:30|82798.4|82773.4|82794.7|82769.7|82798.4|82773.4|82794.3|82769.3|48
1621953580000|2021-05-25 14:39:40|82610.6|82585.6|82610|82585|82611.7|82586.7|82609.4|82584.4|35
1621953590000|2021-05-25 14:39:50|82609.9|82584.9|82602|82577|82609.9|82584.9|82601.8|82576.8|40
1621926700000|2021-05-25 07:11:40|82794.6|82769.6|82794.8|82769.8|82797.3|82772.3|82794|82769|40
1621953600000|2021-05-25 14:40:00|82602.7|82577.7|82597.8|82572.8|82602.7|82577.7|82596.5|82571.5|38
1621926710000|2021-05-25 07:11:50|82795|82770|82796.1|82771.1|82797.6|82772.6|82794.2|82769.2|57
1621953610000|2021-05-25 14:40:10|82598|82573|82605.5|82580.5|82607.2|82582.2|82597.5|82572.5|49
1621926720000|2021-05-25 07:12:00|82797|82772|82796.8|82771.8|82803.9|82778.9|82794.6|82769.6|61
1621953620000|2021-05-25 14:40:20|82605.3|82580.3|82617|82592|82619.1|82594.1|82605|82580|55
1621953630000|2021-05-25 14:40:30|82616.9|82591.9|82619.3|82594.3|82619.6|82594.6|82616.8|82591.8|38
1621926730000|2021-05-25 07:12:10|82796.5|82771.5|82799|82774|82799|82774|82795.7|82770.7|53
1621953640000|2021-05-25 14:40:40|82619|82594|82622.9|82597.9|82625.3|82600.3|82619|82594|52
1621926740000|2021-05-25 07:12:20|82798.2|82773.2|82804.5|82779.5|82804.6|82779.6|82798.1|82773.1|57
1621953650000|2021-05-25 14:40:50|82623|82598|82628.6|82603.6|82630|82605|82618.4|82593.4|53
1621926750000|2021-05-25 07:12:30|82804.2|82779.2|82813.6|82788.6|82816.2|82791.2|82802.9|82777.9|52
1621953660000|2021-05-25 14:41:00|82628.2|82603.2|82628|82603|82628.2|82603.2|82625.5|82600.5|51
1621953670000|2021-05-25 14:41:10|82628.4|82603.4|82625.5|82600.5|82628.4|82603.4|82623.8|82598.8|53
1621926760000|2021-05-25 07:12:40|82813.5|82788.5|82813.5|82788.5|82813.9|82788.9|82809|82784|40
1621953680000|2021-05-25 14:41:20|82625.2|82600.2|82625.6|82600.6|82626.5|82601.5|82624.2|82599.2|42
1621926770000|2021-05-25 07:12:50|82812.3|82787.3|82818.7|82793.7|82820.3|82795.3|82812.3|82787.3|58
1621953690000|2021-05-25 14:41:30|82625.1|82600.1|82627.9|82602.9|82628|82603|82624.7|82599.7|32
1621926780000|2021-05-25 07:13:00|82818|82793|82821.3|82796.3|82826.2|82801.2|82818|82793|64
1621953700000|2021-05-25 14:41:40|82627.7|82602.7|82628.2|82603.2|82629.4|82604.4|82625.2|82600.2|40
1621953710000|2021-05-25 14:41:50|82629.1|82604.1|82628.4|82603.4|82632.5|82607.5|82628.4|82603.4|48
1621926790000|2021-05-25 07:13:10|82821.4|82796.4|82814.5|82789.5|82821.8|82796.8|82814.1|82789.1|49
1621953720000|2021-05-25 14:42:00|82628.2|82603.2|82631.6|82606.6|82631.6|82606.6|82628|82603|35
1621926800000|2021-05-25 07:13:20|82814.4|82789.4|82820.1|82795.1|82822.6|82797.6|82813.7|82788.7|56
1621953730000|2021-05-25 14:42:10|82631.4|82606.4|82637.4|82612.4|82637.7|82612.7|82630.5|82605.5|50
1621926810000|2021-05-25 07:13:30|82818.7|82793.7|82819.4|82794.4|82824.4|82799.4|82818.3|82793.3|39
1621953740000|2021-05-25 14:42:20|82637.5|82612.5|82634.9|82609.9|82637.9|82612.9|82634.5|82609.5|36
1621926820000|2021-05-25 07:13:40|82817.7|82792.7|82814.8|82789.8|82818.5|82793.5|82814|82789|46
1621953750000|2021-05-25 14:42:30|82634.6|82609.6|82636.7|82611.7|82638.8|82613.8|82634.1|82609.1|54
1621926830000|2021-05-25 07:13:50|82814.3|82789.3|82815.5|82790.5|82816.1|82791.1|82814.1|82789.1|37
1621953760000|2021-05-25 14:42:40|82637.1|82612.1|82631.5|82606.5|82638.2|82613.2|82630.7|82605.7|55
1621926840000|2021-05-25 07:14:00|82815.3|82790.3|82815.4|82790.4|82819.3|82794.3|82812.5|82787.5|51
1621953770000|2021-05-25 14:42:50|82632|82607|82629.2|82604.2|82632.2|82607.2|82628.8|82603.8|36
1621926850000|2021-05-25 07:14:10|82815.2|82790.2|82825.8|82800.8|82825.8|82800.8|82815.2|82790.2|42
1621953780000|2021-05-25 14:43:00|82628.9|82603.9|82620.9|82595.9|82629.7|82604.7|82620.6|82595.6|57
1621926860000|2021-05-25 07:14:20|82827|82802|82825|82800|82829.1|82804.1|82823.1|82798.1|48
1621953790000|2021-05-25 14:43:10|82621.1|82596.1|82621.6|82596.6|82623.6|82598.6|82620.9|82595.9|47
1621953800000|2021-05-25 14:43:20|82619.7|82594.7|82616.6|82591.6|82620.9|82595.9|82615.7|82590.7|54
1621926870000|2021-05-25 07:14:30|82825.3|82800.3|82817.4|82792.4|82825.3|82800.3|82816.6|82791.6|45
1621953810000|2021-05-25 14:43:30|82617|82592|82614.4|82589.4|82618.3|82593.3|82613.6|82588.6|41
1621926880000|2021-05-25 07:14:40|82817.3|82792.3|82813.6|82788.6|82818.3|82793.3|82812.8|82787.8|37
1621953820000|2021-05-25 14:43:40|82613.9|82588.9|82606.2|82581.2|82614.7|82589.7|82606.2|82581.2|59
1621926890000|2021-05-25 07:14:50|82813.8|82788.8|82816.6|82791.6|82820.6|82795.6|82812.1|82787.1|38
1621953830000|2021-05-25 14:43:50|82606.5|82581.5|82605.5|82580.5|82606.5|82581.5|82603.6|82578.6|38
1621953840000|2021-05-25 14:44:00|82605.6|82580.6|82599.7|82574.7|82608|82583|82599|82574|50
1621926900000|2021-05-25 07:15:00|82816.3|82791.3|82820.6|82795.6|82822.9|82797.9|82816.3|82791.3|46
1621953850000|2021-05-25 14:44:10|82599.9|82574.9|82599.7|82574.7|82601.3|82576.3|82594.8|82569.8|57
1621926910000|2021-05-25 07:15:10|82821.5|82796.5|82824.6|82799.6|82825.4|82800.4|82819.3|82794.3|46
1621953860000|2021-05-25 14:44:20|82599.5|82574.5|82592.4|82567.4|82599.8|82574.8|82588.8|82563.8|57
1621953870000|2021-05-25 14:44:30|82592.5|82567.5|82592.8|82567.8|82593.4|82568.4|82591.5|82566.5|46
1621926920000|2021-05-25 07:15:20|82823.2|82798.2|82822.2|82797.2|82825|82800|82821.2|82796.2|45
1621953880000|2021-05-25 14:44:40|82592.4|82567.4|82597|82572|82603.1|82578.1|82589.2|82564.2|55
1621926930000|2021-05-25 07:15:30|82822.1|82797.1|82826.3|82801.3|82826.5|82801.5|82821.8|82796.8|34
1621953890000|2021-05-25 14:44:50|82595|82570|82595|82570|82598.8|82573.8|82592.4|82567.4|46
1621926940000|2021-05-25 07:15:40|82824.9|82799.9|82823.7|82798.7|82825.5|82800.5|82822.4|82797.4|41
1621953900000|2021-05-25 14:45:00|82595.3|82570.3|82607.9|82582.9|82607.9|82582.9|82594.9|82569.9|56
1621953910000|2021-05-25 14:45:10|82607.5|82582.5|82610.6|82585.6|82612.8|82587.8|82607|82582|48
1621926950000|2021-05-25 07:15:50|82823.8|82798.8|82814.3|82789.3|82829.7|82804.7|82814.3|82789.3|60
1621953920000|2021-05-25 14:45:20|82610.8|82585.8|82607.1|82582.1|82611|82586|82605|82580|48
1621926960000|2021-05-25 07:16:00|82814|82789|82810.4|82785.4|82816.4|82791.4|82805.5|82780.5|63
1621953930000|2021-05-25 14:45:30|82607.3|82582.3|82608.4|82583.4|82613.4|82588.4|82603.8|82578.8|49
1621953940000|2021-05-25 14:45:40|82608.6|82583.6|82609.3|82584.3|82610.7|82585.7|82603.8|82578.8|52
1621926970000|2021-05-25 07:16:10|82812.3|82787.3|82806.8|82781.8|82815|82790|82804.8|82779.8|54
1621953950000|2021-05-25 14:45:50|82609.4|82584.4|82610.8|82585.8|82610.9|82585.9|82605.6|82580.6|38
1621926980000|2021-05-25 07:16:20|82806.5|82781.5|82804.9|82779.9|82806.5|82781.5|82801.2|82776.2|49
1621953960000|2021-05-25 14:46:00|82610.7|82585.7|82610.5|82585.5|82615.5|82590.5|82609.6|82584.6|49
1621926990000|2021-05-25 07:16:30|82805|82780|82800.4|82775.4|82805.9|82780.9|82796.9|82771.9|49
1621953970000|2021-05-25 14:46:10|82610.2|82585.2|82608.2|82583.2|82610.2|82585.2|82605.6|82580.6|53
1621953980000|2021-05-25 14:46:20|82607.5|82582.5|82604.4|82579.4|82607.7|82582.7|82597.9|82572.9|47
1621927000000|2021-05-25 07:16:40|82801.3|82776.3|82806.7|82781.7|82807.7|82782.7|82801.3|82776.3|51
1621953990000|2021-05-25 14:46:30|82604.8|82579.8|82597.8|82572.8|82604.8|82579.8|82596.5|82571.5|36
1621927010000|2021-05-25 07:16:50|82806.3|82781.3|82804|82779|82807.5|82782.5|82801|82776|51
1621954000000|2021-05-25 14:46:40|82597.9|82572.9|82595.4|82570.4|82598.8|82573.8|82594.2|82569.2|44
1621927020000|2021-05-25 07:17:00|82805.6|82780.6|82812|82787|82814|82789|82804.5|82779.5|55
1621954010000|2021-05-25 14:46:50|82595.2|82570.2|82595.6|82570.6|82596.2|82571.2|82594.4|82569.4|39
1621954020000|2021-05-25 14:47:00|82595.7|82570.7|82608.4|82583.4|82609.6|82584.6|82595.6|82570.6|62
1621927030000|2021-05-25 07:17:10|82812.2|82787.2|82806.6|82781.6|82813.4|82788.4|82803.8|82778.8|59
1621954030000|2021-05-25 14:47:10|82608.3|82583.3|82598.2|82573.2|82609|82584|82598.2|82573.2|54
1621927040000|2021-05-25 07:17:20|82806.5|82781.5|82804.3|82779.3|82807.4|82782.4|82804.3|82779.3|47
1621954040000|2021-05-25 14:47:20|82597.5|82572.5|82603.5|82578.5|82605.6|82580.6|82596.8|82571.8|51
1621927050000|2021-05-25 07:17:30|82804.5|82779.5|82802.4|82777.4|82805.2|82780.2|82801.7|82776.7|41
1621954050000|2021-05-25 14:47:30|82604.1|82579.1|82608.8|82583.8|82610.2|82585.2|82602.3|82577.3|44
1621954060000|2021-05-25 14:47:40|82609.4|82584.4|82610.8|82585.8|82610.8|82585.8|82605.9|82580.9|53
1621927060000|2021-05-25 07:17:40|82802.6|82777.6|82792.8|82767.8|82802.7|82777.7|82792.2|82767.2|43
1621954070000|2021-05-25 14:47:50|82610.1|82585.1|82605.7|82580.7|82611.7|82586.7|82605.2|82580.2|56
1621927070000|2021-05-25 07:17:50|82793.1|82768.1|82787.8|82762.8|82795.3|82770.3|82783.5|82758.5|55
1621954080000|2021-05-25 14:48:00|82605.3|82580.3|82602.7|82577.7|82607.8|82582.8|82600.9|82575.9|60
1621927080000|2021-05-25 07:18:00|82787.4|82762.4|82768.2|82743.2|82792.7|82767.7|82764.8|82739.8|61
1621954090000|2021-05-25 14:48:10|82602.6|82577.6|82599.3|82574.3|82602.6|82577.6|82594.4|82569.4|63
1621954100000|2021-05-25 14:48:20|82599|82574|82599.9|82574.9|82599.9|82574.9|82597.1|82572.1|40
1621927090000|2021-05-25 07:18:10|82769.8|82744.8|82775.4|82750.4|82776.3|82751.3|82768.6|82743.6|43
1621954110000|2021-05-25 14:48:30|82599.5|82574.5|82596.4|82571.4|82600.7|82575.7|82595.5|82570.5|41
1621927100000|2021-05-25 07:18:20|82775.5|82750.5|82771.9|82746.9|82775.8|82750.8|82768.6|82743.6|44
1621954120000|2021-05-25 14:48:40|82596.5|82571.5|82588.1|82563.1|82597.3|82572.3|82588.1|82563.1|39
1621927110000|2021-05-25 07:18:30|82772|82747|82774|82749|82776.8|82751.8|82771.7|82746.7|38
1621954130000|2021-05-25 14:48:50|82587.9|82562.9|82595|82570|82596.1|82571.1|82585.9|82560.9|52
1621954140000|2021-05-25 14:49:00|82593.7|82568.7|82593.9|82568.9|82595|82570|82593.4|82568.4|36
1621927120000|2021-05-25 07:18:40|82774.3|82749.3|82772.9|82747.9|82780.4|82755.4|82772.3|82747.3|55
1621954150000|2021-05-25 14:49:10|82594|82569|82595.6|82570.6|82595.6|82570.6|82593|82568|47
1621927130000|2021-05-25 07:18:50|82772.5|82747.5|82771.3|82746.3|82773.4|82748.4|82766.9|82741.9|53
1621954160000|2021-05-25 14:49:20|82596.1|82571.1|82593.6|82568.6|82596.2|82571.2|82593.4|82568.4|43
1621927140000|2021-05-25 07:19:00|82770.9|82745.9|82768.3|82743.3|82771.6|82746.6|82767.1|82742.1|50
1621954170000|2021-05-25 14:49:30|82591.3|82566.3|82595.3|82570.3|82595.4|82570.4|82588.9|82563.9|53
1621954180000|2021-05-25 14:49:40|82595.5|82570.5|82590.7|82565.7|82595.5|82570.5|82588.1|82563.1|54
1621927150000|2021-05-25 07:19:10|82768.1|82743.1|82776.7|82751.7|82777.7|82752.7|82767.2|82742.2|47
1621954190000|2021-05-25 14:49:50|82590.5|82565.5|82588|82563|82591.4|82566.4|82586.8|82561.8|47
1621954200000|2021-05-25 14:50:00|82588.9|82563.9|82593.9|82568.9|82598.8|82573.8|82588.9|82563.9|66
1621927160000|2021-05-25 07:19:20|82777.5|82752.5|82782.3|82757.3|82782.6|82757.6|82776.7|82751.7|51
1621954210000|2021-05-25 14:50:10|82594.1|82569.1|82609.9|82584.9|82613|82588|82593.6|82568.6|57
1621927170000|2021-05-25 07:19:30|82782.4|82757.4|82779.2|82754.2|82783.7|82758.7|82778.8|82753.8|34
1621954220000|2021-05-25 14:50:20|82609.7|82584.7|82615.2|82590.2|82616.8|82591.8|82609.1|82584.1|45
1621927180000|2021-05-25 07:19:40|82778.7|82753.7|82787.3|82762.3|82790.5|82765.5|82776.8|82751.8|46
1621954230000|2021-05-25 14:50:30|82615.1|82590.1|82619.9|82594.9|82622.1|82597.1|82614.8|82589.8|41
1621954240000|2021-05-25 14:50:40|82619.8|82594.8|82615.9|82590.9|82620.4|82595.4|82614.3|82589.3|45
1621927190000|2021-05-25 07:19:50|82787.1|82762.1|82779|82754|82788|82763|82779|82754|51
1621954250000|2021-05-25 14:50:50|82615.7|82590.7|82615.8|82590.8|82616.4|82591.4|82611|82586|40
1621927200000|2021-05-25 07:20:00|82778.9|82753.9|82780.5|82755.5|82783.1|82758.1|82778.9|82753.9|39
1621954260000|2021-05-25 14:51:00|82618.5|82593.5|82630.5|82605.5|82630.8|82605.8|82616.7|82591.7|60
1621927210000|2021-05-25 07:20:10|82781.5|82756.5|82755.4|82730.4|82782.3|82757.3|82754.3|82729.3|61
1621954270000|2021-05-25 14:51:10|82631.4|82606.4|82641.2|82616.2|82643.7|82618.7|82631|82606|69
1621954280000|2021-05-25 14:51:20|82641.3|82616.3|82646.6|82621.6|82646.6|82621.6|82639.1|82614.1|62
1621927220000|2021-05-25 07:20:20|82755.3|82730.3|82744.2|82719.2|82755.3|82730.3|82744|82719|45
1621954290000|2021-05-25 14:51:30|82646.4|82621.4|82665.2|82640.2|82665.5|82640.5|82646.2|82621.2|67
1621927230000|2021-05-25 07:20:30|82743.4|82718.4|82746.5|82721.5|82747.6|82722.6|82736.3|82711.3|58
1621954300000|2021-05-25 14:51:40|82664.7|82639.7|82657.8|82632.8|82666.2|82641.2|82657.3|82632.3|62
1621927240000|2021-05-25 07:20:40|82746.7|82721.7|82746.2|82721.2|82747.6|82722.6|82746.2|82721.2|27
1621954310000|2021-05-25 14:51:50|82657.5|82632.5|82663.8|82638.8|82671.1|82646.1|82656.7|82631.7|72
1621954320000|2021-05-25 14:52:00|82663.9|82638.9|82660|82635|82663.9|82638.9|82654.6|82629.6|63
1621927250000|2021-05-25 07:20:50|82745.8|82720.8|82745.5|82720.5|82747.8|82722.8|82743.1|82718.1|43
1621954330000|2021-05-25 14:52:10|82659.9|82634.9|82667.5|82642.5|82670.5|82645.5|82659.8|82634.8|68
1621927260000|2021-05-25 07:21:00|82745.3|82720.3|82748.2|82723.2|82748.2|82723.2|82744.5|82719.5|27
1621954340000|2021-05-25 14:52:20|82668.6|82643.6|82671.9|82646.9|82671.9|82646.9|82665.1|82640.1|54
1621927270000|2021-05-25 07:21:10|82747.9|82722.9|82756.2|82731.2|82756.4|82731.4|82747.7|82722.7|56
1621954350000|2021-05-25 14:52:30|82671.2|82646.2|82672.5|82647.5|82676.1|82651.1|82669.7|82644.7|53
1621927280000|2021-05-25 07:21:20|82756.3|82731.3|82755.6|82730.6|82758.3|82733.3|82755.1|82730.1|27
1621954360000|2021-05-25 14:52:40|82672.1|82647.1|82668.7|82643.7|82673|82648|82667.4|82642.4|58
1621954370000|2021-05-25 14:52:50|82669.7|82644.7|82667.1|82642.1|82669.7|82644.7|82667.1|82642.1|44
1621927290000|2021-05-25 07:21:30|82756|82731|82728.5|82703.5|82756|82731|82717.4|82692.4|50
1621954380000|2021-05-25 14:53:00|82667.2|82642.2|82667.5|82642.5|82669.6|82644.6|82666.3|82641.3|60
1621927300000|2021-05-25 07:21:40|82728.9|82703.9|82737.7|82712.7|82740.6|82715.6|82728.6|82703.6|53
1621954390000|2021-05-25 14:53:10|82667.3|82642.3|82674.8|82649.8|82675|82650|82666.1|82641.1|55
1621954400000|2021-05-25 14:53:20|82674.7|82649.7|82672.5|82647.5|82675.3|82650.3|82672.2|82647.2|51
1621927310000|2021-05-25 07:21:50|82737.5|82712.5|82722.6|82697.6|82737.8|82712.8|82722.6|82697.6|57
1621954410000|2021-05-25 14:53:30|82672.7|82647.7|82677.9|82652.9|82677.9|82652.9|82671.8|82646.8|44
1621927320000|2021-05-25 07:22:00|82722.4|82697.4|82724.2|82699.2|82736.2|82711.2|82715.7|82690.7|66
1621954420000|2021-05-25 14:53:40|82677.8|82652.8|82674.6|82649.6|82679.3|82654.3|82672.2|82647.2|57
1621927330000|2021-05-25 07:22:10|82724.6|82699.6|82711.7|82686.7|82730.2|82705.2|82704.7|82679.7|66
1621954430000|2021-05-25 14:53:50|82674.2|82649.2|82672.8|82647.8|82676.6|82651.6|82672.2|82647.2|54
1621954440000|2021-05-25 14:54:00|82673.6|82648.6|82666.1|82641.1|82674|82649|82666.1|82641.1|54
1621927340000|2021-05-25 07:22:20|82711.5|82686.5|82700.5|82675.5|82713|82688|82699.7|82674.7|56
1621954450000|2021-05-25 14:54:10|82666.4|82641.4|82661.1|82636.1|82666.7|82641.7|82655.5|82630.5|54
1621927350000|2021-05-25 07:22:30|82697.9|82672.9|82687.9|82662.9|82697.9|82672.9|82681.9|82656.9|62
1621954460000|2021-05-25 14:54:20|82661.3|82636.3|82647.8|82622.8|82662.4|82637.4|82647.8|82622.8|57
1621927360000|2021-05-25 07:22:40|82689.3|82664.3|82685.5|82660.5|82690|82665|82685|82660|53
1621954470000|2021-05-25 14:54:30|82648.4|82623.4|82651.1|82626.1|82651.3|82626.3|82647.5|82622.5|38
1621954480000|2021-05-25 14:54:40|82651.2|82626.2|82648.5|82623.5|82651.6|82626.6|82647.2|82622.2|50
1621927370000|2021-05-25 07:22:50|82685.4|82660.4|82683.9|82658.9|82685.7|82660.7|82679|82654|49
1621954490000|2021-05-25 14:54:50|82648|82623|82651|82626|82655|82630|82647.3|82622.3|53
1621954500000|2021-05-25 14:55:00|82651.4|82626.4|82659.1|82634.1|82660.7|82635.7|82651.4|82626.4|62
1621927380000|2021-05-25 07:23:00|82683.7|82658.7|82693|82668|82693|82668|82683.7|82658.7|45
1621954510000|2021-05-25 14:55:10|82655.9|82630.9|82661.9|82636.9|82662.5|82637.5|82655.9|82630.9|66
1621927390000|2021-05-25 07:23:10|82693.9|82668.9|82690.8|82665.8|82699.1|82674.1|82687.4|82662.4|49
1621954520000|2021-05-25 14:55:20|82661.6|82636.6|82656.2|82631.2|82662.5|82637.5|82656.2|82631.2|62
1621927400000|2021-05-25 07:23:20|82691.5|82666.5|82690.3|82665.3|82693.3|82668.3|82689.1|82664.1|39
1621954530000|2021-05-25 14:55:30|82656.9|82631.9|82636.8|82611.8|82658.9|82633.9|82635|82610|71
1621954540000|2021-05-25 14:55:40|82636.9|82611.9|82635.8|82610.8|82639.7|82614.7|82635.3|82610.3|55
1621927410000|2021-05-25 07:23:30|82690|82665|82689.4|82664.4|82694.5|82669.5|82689|82664|45
1621954550000|2021-05-25 14:55:50|82636.9|82611.9|82636.4|82611.4|82646.1|82621.1|82635.4|82610.4|66
1621927420000|2021-05-25 07:23:40|82691.3|82666.3|82693.1|82668.1|82696.4|82671.4|82690.3|82665.3|44
1621954560000|2021-05-25 14:56:00|82636.6|82611.6|82629.8|82604.8|82638.4|82613.4|82629|82604|63
1621927430000|2021-05-25 07:23:50|82693.6|82668.6|82691|82666|82696.3|82671.3|82690.1|82665.1|34
1621954570000|2021-05-25 14:56:10|82630.4|82605.4|82626.3|82601.3|82630.4|82605.4|82625.3|82600.3|54
1621954580000|2021-05-25 14:56:20|82625.9|82600.9|82629.4|82604.4|82634.3|82609.3|82625.5|82600.5|62
1621927440000|2021-05-25 07:24:00|82689.9|82664.9|82687.1|82662.1|82691.4|82666.4|82686.9|82661.9|61
1621954590000|2021-05-25 14:56:30|82629.2|82604.2|82635.1|82610.1|82635.1|82610.1|82628.4|82603.4|59
1621927450000|2021-05-25 07:24:10|82687.2|82662.2|82687.1|82662.1|82691|82666|82686.4|82661.4|35
1621954600000|2021-05-25 14:56:40|82634.3|82609.3|82629.5|82604.5|82636.5|82611.5|82627.8|82602.8|57
1621927460000|2021-05-25 07:24:20|82687.3|82662.3|82688.9|82663.9|82691.2|82666.2|82687.3|82662.3|28
1621954610000|2021-05-25 14:56:50|82630.1|82605.1|82630.4|82605.4|82631.2|82606.2|82628|82603|49
1621954620000|2021-05-25 14:57:00|82630.6|82605.6|82639.6|82614.6|82639.6|82614.6|82629.1|82604.1|65
1621927470000|2021-05-25 07:24:30|82689.2|82664.2|82689.1|82664.1|82690.2|82665.2|82686|82661|34
1621954630000|2021-05-25 14:57:10|82641.7|82616.7|82656.8|82631.8|82657.2|82632.2|82641|82616|60
1621927480000|2021-05-25 07:24:40|82689.8|82664.8|82691.6|82666.6|82693|82668|82689.6|82664.6|46
1621954640000|2021-05-25 14:57:20|82656.6|82631.6|82650.1|82625.1|82657.1|82632.1|82648.5|82623.5|58
1621927490000|2021-05-25 07:24:50|82691.1|82666.1|82691.1|82666.1|82693.1|82668.1|82688.8|82663.8|39
1621954650000|2021-05-25 14:57:30|82649.2|82624.2|82659.8|82634.8|82659.8|82634.8|82649.2|82624.2|65
1621954660000|2021-05-25 14:57:40|82660.5|82635.5|82669.8|82644.8|82673.7|82648.7|82659.2|82634.2|67
1621927500000|2021-05-25 07:25:00|82690.9|82665.9|82689.4|82664.4|82691|82666|82687.1|82662.1|49
1621954670000|2021-05-25 14:57:50|82669.2|82644.2|82652.6|82627.6|82669.2|82644.2|82651.9|82626.9|68
1621927510000|2021-05-25 07:25:10|82689.2|82664.2|82680.4|82655.4|82690|82665|82680.1|82655.1|46
1621954680000|2021-05-25 14:58:00|82652.4|82627.4|82658.4|82633.4|82658.4|82633.4|82651.8|82626.8|70
1621927520000|2021-05-25 07:25:20|82680.7|82655.7|82678.3|82653.3|82684.8|82659.8|82678.3|82653.3|33
1621954690000|2021-05-25 14:58:10|82656.9|82631.9|82658.9|82633.9|82660.3|82635.3|82654.5|82629.5|57
1621954700000|2021-05-25 14:58:20|82658.8|82633.8|82665.8|82640.8|82669.6|82644.6|82658.8|82633.8|59
1621927530000|2021-05-25 07:25:30|82679|82654|82674|82649|82679.6|82654.6|82671.6|82646.6|55
1621954710000|2021-05-25 14:58:30|82666.1|82641.1|82667.5|82642.5|82670.8|82645.8|82665.4|82640.4|54
1621927540000|2021-05-25 07:25:40|82673.7|82648.7|82674.8|82649.8|82674.8|82649.8|82673.7|82648.7|17
1621954720000|2021-05-25 14:58:40|82667.4|82642.4|82675.7|82650.7|82676.7|82651.7|82665.7|82640.7|46
1621954730000|2021-05-25 14:58:50|82675.4|82650.4|82666.9|82641.9|82675.4|82650.4|82666.3|82641.3|49
1621927550000|2021-05-25 07:25:50|82674.9|82649.9|82674.8|82649.8|82675.8|82650.8|82674.8|82649.8|27
1621954740000|2021-05-25 14:59:00|82667.2|82642.2|82675.9|82650.9|82678|82653|82666.2|82641.2|61
1621927560000|2021-05-25 07:26:00|82674.9|82649.9|82676|82651|82677.1|82652.1|82673.8|82648.8|43
1621954750000|2021-05-25 14:59:10|82676.5|82651.5|82672.3|82647.3|82678.7|82653.7|82670.8|82645.8|59
1621954760000|2021-05-25 14:59:20|82671.1|82646.1|82673.1|82648.1|82677.8|82652.8|82670.8|82645.8|53
1621927570000|2021-05-25 07:26:10|82676.7|82651.7|82675.4|82650.4|82680.6|82655.6|82671.9|82646.9|59
1621954770000|2021-05-25 14:59:30|82673.4|82648.4|82666.6|82641.6|82675|82650|82666.6|82641.6|49
1621927580000|2021-05-25 07:26:20|82677.7|82652.7|82677.5|82652.5|82681.9|82656.9|82673.4|82648.4|68
1621954780000|2021-05-25 14:59:40|82669|82644|82655.9|82630.9|82669.7|82644.7|82655.9|82630.9|55
1621927590000|2021-05-25 07:26:30|82680.2|82655.2|82678.9|82653.9|82680.2|82655.2|82673.3|82648.3|51
1621954790000|2021-05-25 14:59:50|82657|82632|82650.6|82625.6|82657|82632|82649.1|82624.1|50
1621954800000|2021-05-25 15:00:00|82650.8|82625.8|82645|82620|82651.3|82626.3|82644.2|82619.2|60
1621927600000|2021-05-25 07:26:40|82678.8|82653.8|82677.8|82652.8|82681.2|82656.2|82673.7|82648.7|57
1621954810000|2021-05-25 15:00:10|82646.1|82621.1|82647.1|82622.1|82651.6|82626.6|82642.8|82617.8|61
1621927610000|2021-05-25 07:26:50|82675|82650|82674|82649|82685.9|82660.9|82672.6|82647.6|62
1621954820000|2021-05-25 15:00:20|82647.3|82622.3|82647.1|82622.1|82649.3|82624.3|82643|82618|60
1621927620000|2021-05-25 07:27:00|82677.3|82652.3|82679.7|82654.7|82680.5|82655.5|82672.6|82647.6|60
1621954830000|2021-05-25 15:00:30|82646.8|82621.8|82647.6|82622.6|82648.4|82623.4|82641.4|82616.4|71
1621954840000|2021-05-25 15:00:40|82647|82622|82659|82634|82659.1|82634.1|82647|82622|50
1621927630000|2021-05-25 07:27:10|82679.8|82654.8|82677|82652|82682.1|82657.1|82674.3|82649.3|68
1621954850000|2021-05-25 15:00:50|82659.1|82634.1|82652.5|82627.5|82659.6|82634.6|82652.3|82627.3|59
1621927640000|2021-05-25 07:27:20|82679.4|82654.4|82679.1|82654.1|82686|82661|82675.7|82650.7|73
1621954860000|2021-05-25 15:01:00|82653.2|82628.2|82642.5|82617.5|82653.3|82628.3|82641.8|82616.8|53
1621927650000|2021-05-25 07:27:30|82678.1|82653.1|82680.4|82655.4|82682.5|82657.5|82673.8|82648.8|67
1621954870000|2021-05-25 15:01:10|82642.3|82617.3|82643.3|82618.3|82647.3|82622.3|82642.3|82617.3|58
1621954880000|2021-05-25 15:01:20|82643.5|82618.5|82646.8|82621.8|82648.8|82623.8|82643.5|82618.5|56
1621927660000|2021-05-25 07:27:40|82681.5|82656.5|82674.9|82649.9|82682.3|82657.3|82673.2|82648.2|66
1621954890000|2021-05-25 15:01:30|82647.4|82622.4|82657|82632|82657.3|82632.3|82647.3|82622.3|63
1621927670000|2021-05-25 07:27:50|82675.6|82650.6|82677.2|82652.2|82679|82654|82675.3|82650.3|42
1621954900000|2021-05-25 15:01:40|82657.4|82632.4|82660.7|82635.7|82663.7|82638.7|82656.7|82631.7|56
1621927680000|2021-05-25 07:28:00|82676.4|82651.4|82675.6|82650.6|82677.1|82652.1|82672|82647|55
1621954910000|2021-05-25 15:01:50|82661.1|82636.1|82658.3|82633.3|82664.1|82639.1|82657.7|82632.7|50
1621927690000|2021-05-25 07:28:10|82675.4|82650.4|82672.7|82647.7|82675.9|82650.9|82670.7|82645.7|55
1621954920000|2021-05-25 15:02:00|82658.4|82633.4|82659.1|82634.1|82659.8|82634.8|82650.5|82625.5|62
1621954930000|2021-05-25 15:02:10|82658.4|82633.4|82650.1|82625.1|82658.8|82633.8|82649.4|82624.4|51
1621927700000|2021-05-25 07:28:20|82672.2|82647.2|82665.5|82640.5|82674.8|82649.8|82664.3|82639.3|47
1621954940000|2021-05-25 15:02:20|82649.9|82624.9|82649.3|82624.3|82650|82625|82644.4|82619.4|48
1621927710000|2021-05-25 07:28:30|82665.8|82640.8|82669.8|82644.8|82671.1|82646.1|82665.3|82640.3|58
1621954950000|2021-05-25 15:02:30|82649.8|82624.8|82638.8|82613.8|82652.3|82627.3|82638.4|82613.4|51
1621927720000|2021-05-25 07:28:40|82670.2|82645.2|82670.9|82645.9|82670.9|82645.9|82667.3|82642.3|40
1621954960000|2021-05-25 15:02:40|82638.6|82613.6|82642.3|82617.3|82646|82621|82638.6|82613.6|62
1621954970000|2021-05-25 15:02:50|82642.4|82617.4|82647.1|82622.1|82648.6|82623.6|82641|82616|41
1621927730000|2021-05-25 07:28:50|82670.3|82645.3|82667|82642|82671|82646|82665.1|82640.1|47
1621954980000|2021-05-25 15:03:00|82647.2|82622.2|82643.2|82618.2|82647.4|82622.4|82641.7|82616.7|40
1621927740000|2021-05-25 07:29:00|82666.5|82641.5|82656.9|82631.9|82666.7|82641.7|82656.6|82631.6|49
1621954990000|2021-05-25 15:03:10|82643.3|82618.3|82644.8|82619.8|82646.2|82621.2|82642.2|82617.2|50
1621927750000|2021-05-25 07:29:10|82657|82632|82656.6|82631.6|82659.2|82634.2|82645.6|82620.6|55
1621955000000|2021-05-25 15:03:20|82644.9|82619.9|82644.4|82619.4|82645.4|82620.4|82643.3|82618.3|21
1621927760000|2021-05-25 07:29:20|82657.9|82632.9|82650.3|82625.3|82668.7|82633.2|82650.3|82614.8|54
1621955010000|2021-05-25 15:03:30|82644.3|82619.3|82650.5|82625.5|82651.2|82626.2|82644.2|82619.2|50
1621955020000|2021-05-25 15:03:40|82650|82625|82651.8|82626.8|82655.9|82630.9|82649.7|82624.7|46
1621927770000|2021-05-25 07:29:30|82650.6|82625.6|82642.4|82617.4|82652|82627|82640.9|82615.9|66
1621955030000|2021-05-25 15:03:50|82651.5|82626.5|82656.1|82631.1|82657.2|82632.2|82650.1|82625.1|59
1621927780000|2021-05-25 07:29:40|82641.4|82616.4|82652.7|82602.7|82656.5|82618.5|82637.7|82602.7|54
1621955040000|2021-05-25 15:04:00|82656.4|82631.4|82652.1|82627.1|82656.9|82631.9|82651.8|82626.8|45
1621927790000|2021-05-25 07:29:50|82654.4|82604.4|82654.5|82604.5|82656.6|82606.6|82653.2|82603.2|56
1621955050000|2021-05-25 15:04:10|82652.3|82627.3|82648.7|82623.7|82654.7|82629.7|82648.7|82623.7|33
1621927800000|2021-05-25 07:30:00|82654.3|82604.3|82655.7|82605.7|82658.7|82608.7|82649.8|82599.8|65
1621955060000|2021-05-25 15:04:20|82648.1|82623.1|82648.9|82623.9|82649.4|82624.4|82647.8|82622.8|33
1621955070000|2021-05-25 15:04:30|82648.5|82623.5|82651|82626|82651|82626|82648.5|82623.5|23
1621927810000|2021-05-25 07:30:10|82652.3|82602.3|82647.2|82622.2|82657.1|82630.3|82647.2|82601.5|55
1621955080000|2021-05-25 15:04:40|82650.9|82625.9|82650.3|82625.3|82656.3|82631.3|82650.3|82625.3|45
1621927820000|2021-05-25 07:30:20|82648.4|82623.4|82650.4|82625.4|82651.9|82626.9|82645.8|82620.8|62
1621955090000|2021-05-25 15:04:50|82650.5|82625.5|82649.5|82624.5|82651.5|82626.5|82648|82623|48
1621927830000|2021-05-25 07:30:30|82650.8|82625.8|82650.7|82625.7|82654|82629|82648.4|82623.4|50
1621955100000|2021-05-25 15:05:00|82649.7|82624.7|82650.5|82625.5|82652.9|82627.9|82649.2|82624.2|52
1621927840000|2021-05-25 07:30:40|82650.6|82625.6|82649.5|82624.5|82655.1|82630.1|82648.7|82623.7|46
1621955110000|2021-05-25 15:05:10|82650.4|82625.4|82651.1|82626.1|82651.8|82626.8|82649.8|82624.8|33
1621927850000|2021-05-25 07:30:50|82649.2|82624.2|82645.9|82620.9|82649.4|82624.4|82641.4|82616.4|56
1621955120000|2021-05-25 15:05:20|82651|82626|82666.4|82641.4|82666.4|82641.4|82650.7|82625.7|46
1621955130000|2021-05-25 15:05:30|82666.1|82641.1|82683.3|82658.3|82684.5|82659.5|82662|82637|66
1621927860000|2021-05-25 07:31:00|82645.2|82620.2|82644.4|82619.4|82645.7|82620.7|82641.2|82616.2|54
1621955140000|2021-05-25 15:05:40|82682.3|82657.3|82680.5|82655.5|82684|82659|82680.5|82655.5|55
1621927870000|2021-05-25 07:31:10|82644.7|82619.7|82643.8|82618.8|82646.6|82621.6|82641.3|82616.3|56
1621955150000|2021-05-25 15:05:50|82680.3|82655.3|82668|82643|82680.3|82655.3|82666.7|82641.7|59
1621927880000|2021-05-25 07:31:20|82644.8|82619.8|82635.7|82610.7|82651.2|82626.2|82631.5|82606.5|57
1621955160000|2021-05-25 15:06:00|82668.2|82643.2|82672.5|82647.5|82673.1|82648.1|82667.6|82642.6|37
1621927890000|2021-05-25 07:31:30|82637.6|82612.6|82639.6|82614.6|82643.2|82618.2|82637.6|82612.6|44
1621955170000|2021-05-25 15:06:10|82672.1|82647.1|82666.9|82641.9|82672.1|82647.1|82666.5|82641.5|50
1621955180000|2021-05-25 15:06:20|82666.6|82641.6|82659.9|82634.9|82666.6|82641.6|82659.9|82634.9|55
1621927900000|2021-05-25 07:31:40|82639.2|82614.2|82644.8|82619.8|82645|82620|82633.2|82608.2|51
1621955190000|2021-05-25 15:06:30|82659.4|82634.4|82658.1|82633.1|82660.4|82635.4|82656.7|82631.7|52
1621927910000|2021-05-25 07:31:50|82644.4|82619.4|82645.4|82620.4|82649.2|82624.2|82642.6|82617.6|46
1621955200000|2021-05-25 15:06:40|82658|82633|82662.3|82637.3|82663.8|82638.8|82657.6|82632.6|47
1621927920000|2021-05-25 07:32:00|82645.7|82620.7|82644.8|82619.8|82648.2|82623.2|82641.2|82616.2|50
1621955210000|2021-05-25 15:06:50|82662.1|82637.1|82665.2|82640.2|82665.9|82640.9|82662.1|82637.1|41
1621927930000|2021-05-25 07:32:10|82645|82620|82645.6|82620.6|82648|82623|82640.2|82615.2|67
1621955220000|2021-05-25 15:07:00|82663.6|82638.6|82672.9|82647.9|82673.1|82648.1|82663.1|82638.1|57
1621927940000|2021-05-25 07:32:20|82645.9|82620.9|82645.2|82620.2|82645.9|82620.9|82642.4|82617.4|43
1621955230000|2021-05-25 15:07:10|82671.6|82646.6|82672|82647|82673.9|82648.9|82670.9|82645.9|45
1621955240000|2021-05-25 15:07:20|82667.5|82642.5|82665.8|82640.8|82667.5|82642.5|82661.8|82636.8|53
1621927950000|2021-05-25 07:32:30|82644.4|82619.4|82647.9|82622.9|82647.9|82622.9|82641.5|82616.5|40
1621955250000|2021-05-25 15:07:30|82665.6|82640.6|82661.9|82636.9|82665.6|82640.6|82658.6|82633.6|54
1621927960000|2021-05-25 07:32:40|82647.8|82622.8|82644.2|82619.2|82648.3|82623.3|82643.2|82618.2|46
1621955260000|2021-05-25 15:07:40|82662.1|82637.1|82657.3|82632.3|82662.1|82637.1|82657.2|82632.2|49
1621927970000|2021-05-25 07:32:50|82643.4|82618.4|82642.6|82617.6|82644.1|82619.1|82640.1|82615.1|43
1621955270000|2021-05-25 15:07:50|82657.4|82632.4|82662.5|82637.5|82663.6|82638.6|82655.4|82630.4|45
1621927980000|2021-05-25 07:33:00|82642.3|82617.3|82646.5|82621.5|82647.9|82622.9|82640.2|82615.2|46
1621955280000|2021-05-25 15:08:00|82661.6|82636.6|82666|82641|82667.1|82642.1|82661.6|82636.6|34
1621955290000|2021-05-25 15:08:10|82664.4|82639.4|82667.8|82642.8|82667.8|82642.8|82660.9|82635.9|43
1621927990000|2021-05-25 07:33:10|82646.2|82621.2|82643.8|82618.8|82647.4|82622.4|82643.6|82618.6|42
1621955300000|2021-05-25 15:08:20|82668.1|82643.1|82667.6|82642.6|82668.5|82643.5|82667.6|82642.6|20
1621928000000|2021-05-25 07:33:20|82643.9|82618.9|82639.9|82614.9|82646.8|82621.8|82639.5|82614.5|51
1621955310000|2021-05-25 15:08:30|82667.4|82642.4|82663.3|82638.3|82668.1|82643.1|82663|82638|44
1621928010000|2021-05-25 07:33:30|82640.4|82615.4|82639.7|82614.7|82642.3|82617.3|82639.2|82614.2|43
1621955320000|2021-05-25 15:08:40|82663|82638|82669.2|82644.2|82669.2|82644.2|82662.1|82637.1|49
1621928020000|2021-05-25 07:33:40|82642|82617|82644.7|82619.7|82645.6|82620.6|82638.7|82613.7|48
1621955330000|2021-05-25 15:08:50|82669.3|82644.3|82665.1|82640.1|82669.3|82644.3|82661.6|82636.6|56
1621928030000|2021-05-25 07:33:50|82645.1|82620.1|82647.1|82622.1|82649.4|82624.4|82644.9|82619.9|49
1621955340000|2021-05-25 15:09:00|82666.1|82641.1|82661.1|82636.1|82666.1|82641.1|82660.9|82635.9|44
1621955350000|2021-05-25 15:09:10|82661.4|82636.4|82669.1|82644.1|82671.4|82646.4|82661.4|82636.4|52
1621928040000|2021-05-25 07:34:00|82647.5|82622.5|82653.4|82628.4|82653.7|82628.7|82647.5|82622.5|43
1621955360000|2021-05-25 15:09:20|82668.5|82643.5|82665.6|82640.6|82668.7|82643.7|82662.7|82637.7|53
1621928050000|2021-05-25 07:34:10|82652.6|82627.6|82652.3|82627.3|82653.6|82628.6|82651.2|82626.2|35
1621955370000|2021-05-25 15:09:30|82665.5|82640.5|82667.9|82642.9|82668.3|82643.3|82665.5|82640.5|33
1621928060000|2021-05-25 07:34:20|82651.8|82626.8|82653.5|82628.5|82657.1|82632.1|82651.8|82626.8|39
1621955380000|2021-05-25 15:09:40|82667.5|82642.5|82670.7|82645.7|82670.7|82645.7|82667.3|82642.3|33
1621928070000|2021-05-25 07:34:30|82653.9|82628.9|82649.9|82624.9|82658.4|82633.4|82649.3|82624.3|55
1621955390000|2021-05-25 15:09:50|82671.8|82646.8|82673.4|82648.4|82673.6|82648.6|82670.4|82645.4|40
1621955400000|2021-05-25 15:10:00|82673.5|82648.5|82674.1|82649.1|82675.7|82650.7|82673.5|82648.5|34
1621928080000|2021-05-25 07:34:40|82650|82625|82653.4|82628.4|82654|82629|82649|82624|44
1621955410000|2021-05-25 15:10:10|82673.7|82648.7|82669.7|82644.7|82674.7|82649.7|82669.3|82644.3|31
1621928090000|2021-05-25 07:34:50|82653.7|82628.7|82649.2|82624.2|82653.8|82628.8|82648.6|82623.6|52
1621955420000|2021-05-25 15:10:20|82669.6|82644.6|82675.7|82650.7|82675.7|82650.7|82669.6|82644.6|45
1621928100000|2021-05-25 07:35:00|82649.1|82624.1|82652|82627|82652.2|82627.2|82646.3|82621.3|53
1621955430000|2021-05-25 15:10:30|82674|82649|82671.9|82646.9|82677.3|82652.3|82670.9|82645.9|44
1621955440000|2021-05-25 15:10:40|82671.8|82646.8|82671.8|82646.8|82673.3|82648.3|82669.6|82644.6|49
1621928110000|2021-05-25 07:35:10|82651.9|82626.9|82645.9|82620.9|82654.8|82629.8|82645.9|82620.9|49
1621955450000|2021-05-25 15:10:50|82671.7|82646.7|82672.1|82647.1|82673.5|82648.5|82671.5|82646.5|42
1621928120000|2021-05-25 07:35:20|82646.3|82621.3|82644.7|82619.7|82647.5|82622.5|82643.3|82618.3|40
1621955460000|2021-05-25 15:11:00|82671.8|82646.8|82669.7|82644.7|82672.7|82647.7|82668.3|82643.3|36
1621928130000|2021-05-25 07:35:30|82644.1|82619.1|82643.4|82618.4|82645.8|82620.8|82642.7|82617.7|50
1621955470000|2021-05-25 15:11:10|82670.6|82645.6|82667.8|82642.8|82670.6|82645.6|82667.2|82642.2|47
1621928140000|2021-05-25 07:35:40|82643.9|82618.9|82652.8|82627.8|82653.6|82628.6|82643.7|82618.7|50
1621955480000|2021-05-25 15:11:20|82667.7|82642.7|82668.1|82643.1|82668.5|82643.5|82667.6|82642.6|23
1621928150000|2021-05-25 07:35:50|82652.5|82627.5|82655.3|82630.3|82655.3|82630.3|82651.3|82626.3|39
1621955490000|2021-05-25 15:11:30|82668.3|82643.3|82673|82648|82675|82650|82667.9|82642.9|39
1621955500000|2021-05-25 15:11:40|82673.4|82648.4|82671.1|82646.1|82673.4|82648.4|82670.8|82645.8|30
1621928160000|2021-05-25 07:36:00|82654.9|82629.9|82664.5|82639.5|82665.1|82640.1|82654.5|82629.5|61
1621955510000|2021-05-25 15:11:50|82671.6|82646.6|82671.2|82646.2|82671.6|82646.6|82670.5|82645.5|26
1621928170000|2021-05-25 07:36:10|82663.7|82638.7|82649.5|82624.5|82667.6|82642.6|82649.5|82624.5|59
1621955520000|2021-05-25 15:12:00|82671|82646|82668.2|82643.2|82674.6|82649.6|82667.8|82642.8|52
1621928180000|2021-05-25 07:36:20|82649.7|82624.7|82655.8|82630.8|82656.1|82631.1|82647.4|82622.4|49
1621955530000|2021-05-25 15:12:10|82668.1|82643.1|82672.4|82647.4|82673.5|82648.5|82665.6|82640.6|44
1621928190000|2021-05-25 07:36:30|82655.6|82630.6|82659.1|82634.1|82659.2|82634.2|82655.6|82630.6|45
1621955540000|2021-05-25 15:12:20|82672.3|82647.3|82670.5|82645.5|82674.4|82649.4|82667.9|82642.9|49
1621955550000|2021-05-25 15:12:30|82670.4|82645.4|82669.4|82644.4|82671.6|82646.6|82667.4|82642.4|54
1621928200000|2021-05-25 07:36:40|82659.2|82634.2|82660.9|82635.9|82665.4|82640.4|82658.1|82633.1|55
1621955560000|2021-05-25 15:12:40|82668.9|82643.9|82667.8|82642.8|82669.6|82644.6|82667.5|82642.5|37
1621928210000|2021-05-25 07:36:50|82661.4|82636.4|82664.7|82639.7|82665.5|82640.5|82659.6|82634.6|64
1621955570000|2021-05-25 15:12:50|82667.9|82642.9|82658.5|82633.5|82670.2|82645.2|82657.8|82632.8|51
1621928220000|2021-05-25 07:37:00|82664.6|82639.6|82672|82647|82672|82647|82664.5|82639.5|42
1621955580000|2021-05-25 15:13:00|82658.7|82633.7|82665.2|82640.2|82665.4|82640.4|82658.7|82633.7|48
1621928230000|2021-05-25 07:37:10|82671.6|82646.6|82669.3|82644.3|82671.8|82646.8|82666.5|82641.5|57
1621955590000|2021-05-25 15:13:10|82664.9|82639.9|82664.7|82639.7|82667.6|82642.6|82663|82638|47
1621955600000|2021-05-25 15:13:20|82664.5|82639.5|82654.8|82629.8|82664.9|82639.9|82647.2|82622.2|49
1621928240000|2021-05-25 07:37:20|82669.1|82644.1|82673.4|82648.4|82674.1|82649.1|82669.1|82644.1|46
1621955610000|2021-05-25 15:13:30|82654.6|82629.6|82656.9|82631.9|82658.5|82633.5|82654|82629|44
1621928250000|2021-05-25 07:37:30|82673.2|82648.2|82669|82644|82673.5|82648.5|82660.9|82635.9|57
1621955620000|2021-05-25 15:13:40|82657.1|82632.1|82654.6|82629.6|82657.1|82632.1|82654.6|82629.6|26
1621928260000|2021-05-25 07:37:40|82669.1|82644.1|82675.6|82650.6|82675.9|82650.9|82668.8|82643.8|61
1621955630000|2021-05-25 15:13:50|82654.5|82629.5|82649.4|82624.4|82655.2|82630.2|82649.4|82624.4|44
1621955640000|2021-05-25 15:14:00|82648.9|82623.9|82643.1|82618.1|82652.5|82627.5|82642.6|82617.6|64
1621928270000|2021-05-25 07:37:50|82675.1|82650.1|82672.9|82647.9|82677|82652|82672.1|82647.1|58
1621955650000|2021-05-25 15:14:10|82643.3|82618.3|82635.1|82610.1|82647.8|82622.8|82634.9|82609.9|62
1621928280000|2021-05-25 07:38:00|82673.2|82648.2|82673.6|82648.6|82673.6|82648.6|82672.6|82647.6|41
1621955660000|2021-05-25 15:14:20|82635.4|82610.4|82636|82611|82636.8|82611.8|82634.9|82609.9|27
1621928290000|2021-05-25 07:38:10|82673.7|82648.7|82668.8|82643.8|82673.7|82648.7|82664.5|82639.5|49
1621955670000|2021-05-25 15:14:30|82637.9|82612.9|82633.6|82608.6|82638.6|82613.6|82628.7|82603.7|58
1621928300000|2021-05-25 07:38:20|82667.7|82642.7|82671.4|82646.4|82671.4|82646.4|82667.5|82642.5|45
1621955680000|2021-05-25 15:14:40|82633.4|82608.4|82638.4|82613.4|82642.1|82617.1|82633|82608|47
1621928310000|2021-05-25 07:38:30|82670.6|82645.6|82675.2|82650.2|82675.2|82650.2|82670.6|82645.6|52
1621955690000|2021-05-25 15:14:50|82639.8|82614.8|82636.6|82611.6|82640.5|82615.5|82636.4|82611.4|34
1621955700000|2021-05-25 15:15:00|82636.3|82611.3|82635.1|82610.1|82636.9|82611.9|82633.7|82608.7|45
1621928320000|2021-05-25 07:38:40|82676.1|82651.1|82671.8|82646.8|82676.1|82651.1|82671.3|82646.3|53
1621955710000|2021-05-25 15:15:10|82636.3|82611.3|82640.5|82615.5|82641.8|82616.8|82636.3|82611.3|46
1621928330000|2021-05-25 07:38:50|82672.2|82647.2|82668.5|82643.5|82672.6|82647.6|82668.1|82643.1|46
1621955720000|2021-05-25 15:15:20|82640.3|82615.3|82640.4|82615.4|82640.9|82615.9|82639.8|82614.8|31
1621928340000|2021-05-25 07:39:00|82669|82644|82666.3|82641.3|82671|82646|82660.9|82635.9|50
1621955730000|2021-05-25 15:15:30|82640.3|82615.3|82640.5|82615.5|82646.9|82621.9|82638.7|82613.7|54
1621928350000|2021-05-25 07:39:10|82666.4|82641.4|82665|82640|82666.4|82641.4|82658|82633|54
1621955740000|2021-05-25 15:15:40|82639.9|82614.9|82637.7|82612.7|82639.9|82614.9|82637.7|82612.7|30
1621955750000|2021-05-25 15:15:50|82637.5|82612.5|82635.7|82610.7|82639.1|82614.1|82635.5|82610.5|32
1621928360000|2021-05-25 07:39:20|82665.6|82640.6|82665.2|82640.2|82667.8|82642.8|82663.6|82638.6|43
1621955760000|2021-05-25 15:16:00|82634.6|82609.6|82650.9|82625.9|82651.5|82626.5|82633.7|82608.7|45
1621928370000|2021-05-25 07:39:30|82665.8|82640.8|82668.5|82643.5|82670.2|82645.2|82665.1|82640.1|45
1621955770000|2021-05-25 15:16:10|82651.3|82626.3|82650.2|82625.2|82656.5|82631.5|82648.9|82623.9|43
1621928380000|2021-05-25 07:39:40|82668.4|82643.4|82645.1|82620.1|82668.4|82643.4|82645|82620|60
1621955780000|2021-05-25 15:16:20|82649.8|82624.8|82656.7|82631.7|82657|82632|82649.2|82624.2|36
1621928390000|2021-05-25 07:39:50|82645|82620|82644.9|82619.9|82650.7|82625.7|82644.3|82619.3|48
1621955790000|2021-05-25 15:16:30|82656.6|82631.6|82649.4|82624.4|82656.6|82631.6|82647.6|82622.6|40
1621928400000|2021-05-25 07:40:00|82644.5|82619.5|82645.3|82620.3|82647|82622|82643.6|82618.6|55
1621955800000|2021-05-25 15:16:40|82649.6|82624.6|82652.8|82627.8|82656.1|82631.1|82647.7|82622.7|56
1621928410000|2021-05-25 07:40:10|82645.6|82620.6|82645.8|82620.8|82646.1|82621.1|82642|82617|59
1621955810000|2021-05-25 15:16:50|82652.9|82627.9|82646.3|82621.3|82653.8|82628.8|82646|82621|47
1621955820000|2021-05-25 15:17:00|82641.8|82616.8|82648.2|82623.2|82648.2|82623.2|82637.1|82612.1|58
1621928420000|2021-05-25 07:40:20|82643.7|82618.7|82645.2|82620.2|82647.5|82622.5|82643.5|82618.5|52
1621955830000|2021-05-25 15:17:10|82647.8|82622.8|82650.4|82625.4|82651.6|82626.6|82646.7|82621.7|41
1621928430000|2021-05-25 07:40:30|82645|82620|82646.6|82621.6|82647.4|82622.4|82643|82618|53
1621955840000|2021-05-25 15:17:20|82649.9|82624.9|82655.1|82630.1|82656.8|82631.8|82649.9|82624.9|39
1621928440000|2021-05-25 07:40:40|82646.3|82621.3|82644|82619|82647.6|82622.6|82643.3|82618.3|50
1621955850000|2021-05-25 15:17:30|82654.9|82629.9|82654.6|82629.6|82658.1|82633.1|82654.5|82629.5|44
1621928450000|2021-05-25 07:40:50|82644.2|82619.2|82647.1|82622.1|82647.9|82622.9|82641.3|82616.3|54
1621955860000|2021-05-25 15:17:40|82655.2|82630.2|82661.2|82636.2|82662.8|82637.8|82655.2|82630.2|54
1621955870000|2021-05-25 15:17:50|82660.9|82635.9|82661.9|82636.9|82662.3|82637.3|82658.5|82633.5|36
1621928460000|2021-05-25 07:41:00|82647.5|82622.5|82650.6|82625.6|82650.6|82625.6|82643.2|82618.2|44
1621955880000|2021-05-25 15:18:00|82662.3|82637.3|82655|82630|82662.4|82637.4|82655|82630|44
1621928470000|2021-05-25 07:41:10|82650.4|82625.4|82645.7|82620.7|82650.4|82625.4|82643.9|82618.9|52
1621955890000|2021-05-25 15:18:10|82653.8|82628.8|82656.8|82631.8|82658.2|82633.2|82651.4|82626.4|40
1621928480000|2021-05-25 07:41:20|82645.6|82620.6|82650.1|82625.1|82650.1|82625.1|82643.2|82618.2|49
1621955900000|2021-05-25 15:18:20|82656.9|82631.9|82656.2|82631.2|82658.4|82633.4|82656.2|82631.2|37
1621928490000|2021-05-25 07:41:30|82649.4|82624.4|82650|82625|82651.2|82626.2|82647.9|82622.9|47
1621955910000|2021-05-25 15:18:30|82656.3|82631.3|82657|82632|82659.9|82634.9|82654.8|82629.8|45
1621955920000|2021-05-25 15:18:40|82656.2|82631.2|82660.7|82635.7|82661.8|82636.8|82656.1|82631.1|41
1621928500000|2021-05-25 07:41:40|82650.1|82625.1|82649.6|82624.6|82655.9|82630.9|82647.7|82622.7|52
1621955930000|2021-05-25 15:18:50|82660.6|82635.6|82658.8|82633.8|82661.9|82636.9|82657.2|82632.2|32
1621928510000|2021-05-25 07:41:50|82649.2|82624.2|82648.2|82623.2|82650.3|82625.3|82647.3|82622.3|33
1621955940000|2021-05-25 15:19:00|82658.5|82633.5|82661.9|82636.9|82662.4|82637.4|82657.2|82632.2|45
1621928520000|2021-05-25 07:42:00|82647.9|82622.9|82645.4|82620.4|82650.5|82625.5|82644.9|82619.9|53
1621955950000|2021-05-25 15:19:10|82662.3|82637.3|82662.2|82637.2|82664.3|82639.3|82661|82636|41
1621955960000|2021-05-25 15:19:20|82661.1|82636.1|82658.5|82633.5|82663.4|82638.4|82658.4|82633.4|42
1621928530000|2021-05-25 07:42:10|82645.2|82620.2|82643.8|82618.8|82649.4|82624.4|82642.6|82617.6|50
1621955970000|2021-05-25 15:19:30|82657.9|82632.9|82663.3|82638.3|82663.5|82638.5|82657.9|82632.9|41
1621928540000|2021-05-25 07:42:20|82644|82619|82647.7|82622.7|82649.2|82624.2|82643.7|82618.7|56
1621955980000|2021-05-25 15:19:40|82662.9|82637.9|82659.4|82634.4|82663.2|82638.2|82656.8|82631.8|30
1621928550000|2021-05-25 07:42:30|82646.2|82621.2|82641.2|82616.2|82646.6|82621.6|82637.8|82612.8|62
1621955990000|2021-05-25 15:19:50|82658.8|82633.8|82662.2|82637.2|82663.3|82638.3|82658.6|82633.6|34
1621956000000|2021-05-25 15:20:00|82662|82637|82661.6|82636.6|82669.4|82644.4|82661.6|82636.6|47
1621928560000|2021-05-25 07:42:40|82641.6|82616.6|82640.1|82615.1|82642.4|82617.4|82637.8|82612.8|44
1621956010000|2021-05-25 15:20:10|82662.9|82637.9|82661.6|82636.6|82663|82638|82654.5|82629.5|57
1621928570000|2021-05-25 07:42:50|82638.5|82613.5|82641.3|82616.3|82643.5|82618.5|82637.2|82612.2|39
1621956020000|2021-05-25 15:20:20|82661.7|82636.7|82665.8|82640.8|82665.8|82640.8|82660.4|82635.4|42
1621928580000|2021-05-25 07:43:00|82641.1|82616.1|82640.9|82615.9|82641.8|82616.8|82640.9|82615.9|21
1621956030000|2021-05-25 15:20:30|82665.7|82640.7|82682.7|82657.7|82682.7|82657.7|82664.4|82639.4|51
1621956040000|2021-05-25 15:20:40|82682.6|82657.6|82689.7|82664.7|82698.9|82673.9|82682.6|82657.6|67
1621928590000|2021-05-25 07:43:10|82641.1|82616.1|82635.9|82610.9|82643.2|82618.2|82635.9|82610.9|51
1621956050000|2021-05-25 15:20:50|82689.8|82664.8|82687.8|82662.8|82693.8|82668.8|82687|82662|54
1621928600000|2021-05-25 07:43:20|82635.5|82610.5|82630.3|82605.3|82636.7|82611.7|82628.8|82603.8|47
1621956060000|2021-05-25 15:21:00|82686.8|82661.8|82684.3|82659.3|82693.2|82668.2|82684.3|82659.3|60
1621928610000|2021-05-25 07:43:30|82630.7|82605.7|82628.8|82603.8|82630.9|82605.9|82626.4|82601.4|46
1621956070000|2021-05-25 15:21:10|82687.6|82662.6|82687.3|82662.3|82692.9|82667.9|82684.4|82659.4|47
1621928620000|2021-05-25 07:43:40|82628.9|82603.9|82636.4|82611.4|82637.2|82612.2|82628.7|82603.7|42
1621956080000|2021-05-25 15:21:20|82688.3|82663.3|82674.1|82649.1|82688.4|82663.4|82671.5|82646.5|60
1621928630000|2021-05-25 07:43:50|82636.5|82611.5|82636.9|82611.9|82637.4|82612.4|82636|82611|29
1621956090000|2021-05-25 15:21:30|82673.9|82648.9|82666.2|82641.2|82674.6|82649.6|82661.4|82636.4|70
1621956100000|2021-05-25 15:21:40|82666.9|82641.9|82668.8|82643.8|82670.3|82645.3|82661.2|82636.2|56
1621928640000|2021-05-25 07:44:00|82637|82612|82629|82604|82639.5|82614.5|82627.7|82602.7|59
1621956110000|2021-05-25 15:21:50|82668.2|82643.2|82669.1|82644.1|82671|82646|82666.9|82641.9|46
1621928650000|2021-05-25 07:44:10|82630.9|82605.9|82637.7|82612.7|82638.4|82613.4|82630.9|82605.9|41
1621956120000|2021-05-25 15:22:00|82669.2|82644.2|82675.7|82650.7|82675.7|82650.7|82668.2|82643.2|43
1621928660000|2021-05-25 07:44:20|82637.8|82612.8|82639.6|82614.6|82640.5|82615.5|82637.6|82612.6|17
1621956130000|2021-05-25 15:22:10|82676.9|82651.9|82674.9|82649.9|82681.2|82656.2|82671.2|82646.2|51
1621928670000|2021-05-25 07:44:30|82639.9|82614.9|82639.9|82614.9|82640.3|82615.3|82638.1|82613.1|27
1621956140000|2021-05-25 15:22:20|82674.8|82649.8|82680.9|82655.9|82684.7|82659.7|82674.8|82649.8|57
1621956150000|2021-05-25 15:22:30|82681.4|82656.4|82682.1|82657.1|82687.2|82662.2|82680.8|82655.8|56
1621928680000|2021-05-25 07:44:40|82640|82615|82649.7|82624.7|82649.9|82624.9|82639.9|82614.9|40
1621956160000|2021-05-25 15:22:40|82680.1|82655.1|82676.7|82651.7|82682|82657|82674.7|82649.7|63
1621928690000|2021-05-25 07:44:50|82649.2|82624.2|82653.5|82628.5|82655.4|82630.4|82648.6|82623.6|27
1621956170000|2021-05-25 15:22:50|82677.1|82652.1|82679.4|82654.4|82679.4|82654.4|82675.2|82650.2|40
1621928700000|2021-05-25 07:45:00|82652.9|82627.9|82660.3|82635.3|82662.3|82637.3|82650.2|82625.2|59
1621956180000|2021-05-25 15:23:00|82678.3|82653.3|82681.8|82656.8|82682.7|82657.7|82677.3|82652.3|55
1621928710000|2021-05-25 07:45:10|82657.9|82632.9|82658.8|82633.8|82659.9|82634.9|82656.5|82631.5|42
1621956190000|2021-05-25 15:23:10|82681.4|82656.4|82681.3|82656.3|82684.9|82659.9|82681.3|82656.3|58
1621928720000|2021-05-25 07:45:20|82659.8|82634.8|82658.7|82633.7|82660.3|82635.3|82657.3|82632.3|42
1621956200000|2021-05-25 15:23:20|82681.6|82656.6|82683.1|82658.1|82684.9|82659.9|82680.6|82655.6|34
1621956210000|2021-05-25 15:23:30|82683.5|82658.5|82678.5|82653.5|82684.2|82659.2|82678.5|82653.5|49
1621928730000|2021-05-25 07:45:30|82658.6|82633.6|82663.3|82638.3|82665.6|82640.6|82658.5|82633.5|42
1621956220000|2021-05-25 15:23:40|82676.7|82651.7|82681.2|82656.2|82681.3|82656.3|82675.3|82650.3|48
1621928740000|2021-05-25 07:45:40|82664.2|82639.2|82664.7|82639.7|82666.6|82641.6|82659|82634|59
1621956230000|2021-05-25 15:23:50|82681.3|82656.3|82679.6|82654.6|82685.4|82660.4|82678.1|82653.1|49
1621928750000|2021-05-25 07:45:50|82664.8|82639.8|82668.5|82643.5|82669.5|82644.5|82662.8|82637.8|37
1621956240000|2021-05-25 15:24:00|82679.4|82654.4|82687.1|82662.1|82687.9|82662.9|82679.4|82654.4|48
1621928760000|2021-05-25 07:46:00|82668.6|82643.6|82669.9|82644.9|82669.9|82644.9|82665.6|82640.6|51
1621956250000|2021-05-25 15:24:10|82687|82662|82682.8|82657.8|82687.5|82662.5|82681.9|82656.9|45
1621956260000|2021-05-25 15:24:20|82682.6|82657.6|82686.4|82661.4|82687.1|82662.1|82681|82656|39
1621928770000|2021-05-25 07:46:10|82669.8|82644.8|82668.7|82643.7|82670.9|82645.9|82668.4|82643.4|42
1621956270000|2021-05-25 15:24:30|82686.7|82661.7|82690.5|82665.5|82692|82667|82686.5|82661.5|37
1621928780000|2021-05-25 07:46:20|82668.6|82643.6|82669.9|82644.9|82670.6|82645.6|82667.7|82642.7|45
1621956280000|2021-05-25 15:24:40|82690.1|82665.1|82687.6|82662.6|82692.1|82667.1|82686.9|82661.9|49
1621928790000|2021-05-25 07:46:30|82669.6|82644.6|82665.9|82640.9|82669.8|82644.8|82665.7|82640.7|41
1621956290000|2021-05-25 15:24:50|82689.1|82664.1|82689.3|82664.3|82690.6|82665.6|82687.2|82662.2|24
1621956300000|2021-05-25 15:25:00|82690|82665|82693.8|82668.8|82697.6|82672.6|82688.5|82663.5|56
1621928800000|2021-05-25 07:46:40|82666.3|82641.3|82666.9|82641.9|82668|82643|82662.2|82637.2|46
1621956310000|2021-05-25 15:25:10|82693.7|82668.7|82690.1|82665.1|82693.7|82668.7|82689.8|82664.8|47
1621928810000|2021-05-25 07:46:50|82666.8|82641.8|82669.2|82644.2|82670|82645|82664.3|82639.3|47
1621956320000|2021-05-25 15:25:20|82690.2|82665.2|82686.6|82661.6|82691.5|82666.5|82685.9|82660.9|48
1621928820000|2021-05-25 07:47:00|82669.4|82644.4|82669.9|82644.9|82670.2|82645.2|82669.3|82644.3|23
1621956330000|2021-05-25 15:25:30|82686.5|82661.5|82688.3|82663.3|82689.8|82664.8|82686.5|82661.5|48
1621928830000|2021-05-25 07:47:10|82670.2|82645.2|82669.1|82644.1|82670.2|82645.2|82668.5|82643.5|24
1621956340000|2021-05-25 15:25:40|82687.9|82662.9|82692.2|82667.2|82693.6|82668.6|82685.8|82660.8|43
1621928840000|2021-05-25 07:47:20|82668.7|82643.7|82669|82644|82670.6|82645.6|82668.2|82643.2|21
1621956350000|2021-05-25 15:25:50|82693.2|82668.2|82695.6|82670.6|82697.9|82672.9|82693.2|82668.2|35
1621956360000|2021-05-25 15:26:00|82695.8|82670.8|82698.6|82673.6|82699.3|82674.3|82694.8|82669.8|50
1621928850000|2021-05-25 07:47:30|82669.1|82644.1|82659.5|82634.5|82669.4|82644.4|82659|82634|51
1621956370000|2021-05-25 15:26:10|82698.8|82673.8|82700.5|82675.5|82703|82678|82695.9|82670.9|55
1621928860000|2021-05-25 07:47:40|82659.4|82634.4|82653.8|82628.8|82661.7|82636.7|82653.8|82628.8|36
1621956380000|2021-05-25 15:26:20|82700.6|82675.6|82702.6|82677.6|82705.4|82680.4|82700.5|82675.5|50
1621928870000|2021-05-25 07:47:50|82653.4|82628.4|82656.8|82631.8|82658.8|82633.8|82653.4|82628.4|41
1621956390000|2021-05-25 15:26:30|82703.9|82678.9|82703|82678|82704.5|82679.5|82700|82675|32
1621928880000|2021-05-25 07:48:00|82656.7|82631.7|82661.8|82636.8|82661.9|82636.9|82652.1|82627.1|43
1621956400000|2021-05-25 15:26:40|82701.5|82676.5|82703.6|82678.6|82704.9|82679.9|82700.9|82675.9|48
1621928890000|2021-05-25 07:48:10|82662|82637|82661.2|82636.2|82662.9|82637.9|82660.6|82635.6|37
1621956410000|2021-05-25 15:26:50|82703.4|82678.4|82703.1|82678.1|82705|82680|82702|82677|42
1621956420000|2021-05-25 15:27:00|82703.4|82678.4|82706.9|82681.9|82709.3|82684.3|82701.8|82676.8|60
1621928900000|2021-05-25 07:48:20|82662.3|82637.3|82665.3|82640.3|82665.3|82640.3|82659.3|82634.3|46
1621956430000|2021-05-25 15:27:10|82706.2|82681.2|82706.1|82681.1|82707|82682|82704.7|82679.7|46
1621928910000|2021-05-25 07:48:30|82663.8|82638.8|82664|82639|82664.4|82639.4|82662.7|82637.7|42
1621956440000|2021-05-25 15:27:20|82706.2|82681.2|82709.6|82684.6|82709.9|82684.9|82706.1|82681.1|48
1621928920000|2021-05-25 07:48:40|82663.5|82638.5|82658.3|82633.3|82665.8|82640.8|82657.3|82632.3|46
1621956450000|2021-05-25 15:27:30|82709.1|82684.1|82713.4|82688.4|82714.2|82689.2|82708.8|82683.8|33
1621928930000|2021-05-25 07:48:50|82658.5|82633.5|82650.1|82625.1|82658.6|82633.6|82649.6|82624.6|51
1621956460000|2021-05-25 15:27:40|82710.4|82685.4|82707.6|82682.6|82710.4|82685.4|82706.5|82681.5|56
1621956470000|2021-05-25 15:27:50|82707.7|82682.7|82706.3|82681.3|82708.2|82683.2|82704.5|82679.5|44
1621928940000|2021-05-25 07:49:00|82650.2|82625.2|82647.5|82622.5|82650.2|82625.2|82642.9|82617.9|58
1621956480000|2021-05-25 15:28:00|82706.8|82681.8|82709.5|82684.5|82710.5|82685.5|82705.3|82680.3|48
1621928950000|2021-05-25 07:49:10|82647.6|82622.6|82652.7|82627.7|82653.3|82628.3|82644.4|82619.4|51
1621956490000|2021-05-25 15:28:10|82709.4|82684.4|82709.7|82684.7|82710.5|82685.5|82708.9|82683.9|40
1621928960000|2021-05-25 07:49:20|82653.5|82628.5|82647.6|82622.6|82654.6|82629.6|82646.5|82621.5|42
1621956500000|2021-05-25 15:28:20|82709.6|82684.6|82708.3|82683.3|82709.6|82684.6|82706|82681|37
1621928970000|2021-05-25 07:49:30|82647.3|82622.3|82646.4|82621.4|82648.7|82623.7|82646.4|82621.4|43
1621956510000|2021-05-25 15:28:30|82708.2|82683.2|82710.8|82685.8|82711.1|82686.1|82707.3|82682.3|34
1621928980000|2021-05-25 07:49:40|82647.5|82622.5|82647.7|82622.7|82648.1|82623.1|82646.9|82621.9|30
1621956520000|2021-05-25 15:28:40|82709.9|82684.9|82710.6|82685.6|82712.1|82687.1|82709.5|82684.5|39
1621928990000|2021-05-25 07:49:50|82647.6|82622.6|82647.3|82622.3|82650|82625|82646.3|82621.3|41
1621956530000|2021-05-25 15:28:50|82710.5|82685.5|82713.8|82688.8|82714.6|82689.6|82710.3|82685.3|42
1621956540000|2021-05-25 15:29:00|82714.1|82689.1|82704.6|82679.6|82714.1|82689.1|82704.6|82679.6|53
1621929000000|2021-05-25 07:50:00|82647.1|82622.1|82654|82629|82654|82629|82647|82622|39
1621956550000|2021-05-25 15:29:10|82704.7|82679.7|82702.1|82677.1|82707|82682|82702.1|82677.1|50
1621929010000|2021-05-25 07:50:10|82653.9|82628.9|82660.8|82635.8|82661.2|82636.2|82653.6|82628.6|50
1621956560000|2021-05-25 15:29:20|82701.4|82676.4|82705.3|82680.3|82705.3|82680.3|82699.4|82674.4|60
1621929020000|2021-05-25 07:50:20|82660.9|82635.9|82661.3|82636.3|82663.5|82638.5|82659.5|82634.5|44
1621956570000|2021-05-25 15:29:30|82705.1|82680.1|82704.9|82679.9|82706|82681|82704.3|82679.3|41
1621929030000|2021-05-25 07:50:30|82661.6|82636.6|82656|82631|82662.1|82637.1|82655.8|82630.8|46
1621956580000|2021-05-25 15:29:40|82705|82680|82706.4|82681.4|82714.3|82689.3|82704.4|82679.4|51
1621956590000|2021-05-25 15:29:50|82705.9|82680.9|82704.7|82679.7|82708.1|82683.1|82703.4|82678.4|45
1621929040000|2021-05-25 07:50:40|82656.4|82631.4|82652.6|82627.6|82657.7|82632.7|82652.6|82627.6|45
1621956600000|2021-05-25 15:30:00|82704.6|82679.6|82712.9|82687.9|82713.8|82688.8|82704.5|82679.5|67
1621929050000|2021-05-25 07:50:50|82653.2|82628.2|82652|82627|82653.9|82628.9|82651.8|82626.8|43
1621956610000|2021-05-25 15:30:10|82713.1|82688.1|82704.1|82679.1|82713.1|82688.1|82703.9|82678.9|42
1621929060000|2021-05-25 07:51:00|82652.1|82627.1|82648.7|82623.7|82652.1|82627.1|82648.3|82623.3|39
1621956620000|2021-05-25 15:30:20|82703.5|82678.5|82695|82670|82704.3|82679.3|82695|82670|54
1621929070000|2021-05-25 07:51:10|82648.5|82623.5|82647.1|82622.1|82649.7|82624.7|82646.3|82621.3|39
1621956630000|2021-05-25 15:30:30|82697.4|82672.4|82695.4|82670.4|82698.8|82673.8|82693.2|82668.2|51
1621929080000|2021-05-25 07:51:20|82647.4|82622.4|82644.3|82619.3|82647.9|82622.9|82643.6|82618.6|40
1621956640000|2021-05-25 15:30:40|82694.5|82669.5|82713.2|82688.2|82715.1|82690.1|82694.5|82669.5|54
1621956650000|2021-05-25 15:30:50|82712.9|82687.9|82704.8|82679.8|82713.2|82688.2|82703.2|82678.2|50
1621929090000|2021-05-25 07:51:30|82644.1|82619.1|82643.7|82618.7|82644.8|82619.8|82641.9|82616.9|53
1621956660000|2021-05-25 15:31:00|82704.6|82679.6|82705.1|82680.1|82706|82681|82700.8|82675.8|58
1621929100000|2021-05-25 07:51:40|82643.9|82618.9|82642.2|82617.2|82644|82619|82642.2|82617.2|31
1621956670000|2021-05-25 15:31:10|82705.3|82680.3|82708.1|82683.1|82710.9|82685.9|82704|82679|63
1621929110000|2021-05-25 07:51:50|82642|82617|82637|82612|82642|82617|82635.9|82610.9|45
1621956680000|2021-05-25 15:31:20|82708.6|82683.6|82711.2|82686.2|82711.2|82686.2|82707|82682|60
1621929120000|2021-05-25 07:52:00|82636.4|82611.4|82633.6|82608.6|82636.6|82611.6|82632.8|82607.8|44
1621956690000|2021-05-25 15:31:30|82712.2|82687.2|82708|82683|82712.6|82687.6|82705.8|82680.8|62
1621956700000|2021-05-25 15:31:40|82708.1|82683.1|82711.5|82686.5|82716.2|82691.2|82708.1|82683.1|55
1621929130000|2021-05-25 07:52:10|82633.3|82608.3|82633.9|82608.9|82634.8|82609.8|82633.2|82608.2|38
1621956710000|2021-05-25 15:31:50|82711|82686|82711.2|82686.2|82711.6|82686.6|82709.3|82684.3|32
1621929140000|2021-05-25 07:52:20|82633.7|82608.7|82630.7|82605.7|82633.8|82608.8|82629.9|82604.9|31
1621956720000|2021-05-25 15:32:00|82711.3|82686.3|82713.5|82688.5|82715.7|82690.7|82710.7|82685.7|45
1621929150000|2021-05-25 07:52:30|82630.9|82605.9|82629.2|82604.2|82630.9|82605.9|82627.8|82602.8|45
1621956730000|2021-05-25 15:32:10|82713.2|82688.2|82710.5|82685.5|82714.6|82689.6|82709|82684|56
1621929160000|2021-05-25 07:52:40|82628.4|82603.4|82622.5|82597.5|82630|82605|82621.4|82596.4|54
1621956740000|2021-05-25 15:32:20|82711|82686|82711.6|82686.6|82713.4|82688.4|82707.5|82682.5|55
1621929170000|2021-05-25 07:52:50|82622.2|82597.2|82620.5|82595.5|82622.2|82597.2|82616.3|82591.3|52
1621956750000|2021-05-25 15:32:30|82710.2|82685.2|82711.3|82686.3|82712.5|82687.5|82710.2|82685.2|46
1621956760000|2021-05-25 15:32:40|82711.2|82686.2|82712.8|82687.8|82716.1|82691.1|82711|82686|60
1621929180000|2021-05-25 07:53:00|82619.7|82594.7|82617.5|82592.5|82622|82597|82612.2|82587.2|48
1621956770000|2021-05-25 15:32:50|82712.6|82687.6|82712.1|82687.1|82712.7|82687.7|82710.5|82685.5|54
1621929190000|2021-05-25 07:53:10|82616.4|82591.4|82621.1|82596.1|82621.1|82596.1|82616.4|82591.4|41
1621956780000|2021-05-25 15:33:00|82712.3|82687.3|82712|82687|82712.3|82687.3|82709.4|82684.4|56
1621929200000|2021-05-25 07:53:20|82621.4|82596.4|82615.2|82590.2|82621.4|82596.4|82614.6|82589.6|39
1621956790000|2021-05-25 15:33:10|82711.6|82686.6|82716.3|82691.3|82716.4|82691.4|82711|82686|47
1621929210000|2021-05-25 07:53:30|82614.7|82589.7|82607.9|82582.9|82618.1|82593.1|82607.6|82582.6|61
1621956800000|2021-05-25 15:33:20|82716.4|82691.4|82720.5|82695.5|82723.1|82698.1|82715|82690|66
1621956810000|2021-05-25 15:33:30|82720.8|82695.8|82718|82693|82720.9|82695.9|82716.6|82691.6|51
1621929220000|2021-05-25 07:53:40|82608.2|82583.2|82609.2|82584.2|82609.6|82584.6|82604.8|82579.8|56
1621956820000|2021-05-25 15:33:40|82719.4|82694.4|82720.3|82695.3|82722.2|82697.2|82717.7|82692.7|48
1621929230000|2021-05-25 07:53:50|82609.6|82584.6|82611.5|82586.5|82612.1|82587.1|82608.8|82583.8|47
1621956830000|2021-05-25 15:33:50|82720|82695|82726.8|82701.8|82728|82703|82719.6|82694.6|56
1621929240000|2021-05-25 07:54:00|82611.7|82586.7|82611.9|82586.9|82614|82589|82610.8|82585.8|43
1621956840000|2021-05-25 15:34:00|82727.4|82702.4|82724.1|82699.1|82727.5|82702.5|82723.8|82698.8|44
1621929250000|2021-05-25 07:54:10|82612.3|82587.3|82618.7|82593.7|82623.8|82598.8|82612.3|82587.3|47
1621956850000|2021-05-25 15:34:10|82724.2|82699.2|82720.8|82695.8|82724.3|82699.3|82719.9|82694.9|58
1621956860000|2021-05-25 15:34:20|82720.9|82695.9|82720.8|82695.8|82721|82696|82717.2|82692.2|46
1621929260000|2021-05-25 07:54:20|82619.3|82594.3|82624.5|82599.5|82624.8|82599.8|82617.3|82592.3|45
1621956870000|2021-05-25 15:34:30|82720.6|82695.6|82723.5|82698.5|82723.8|82698.8|82719.3|82694.3|49
1621929270000|2021-05-25 07:54:30|82622.9|82597.9|82630.1|82605.1|82631|82606|82622.6|82597.6|50
1621956880000|2021-05-25 15:34:40|82723.3|82698.3|82722.3|82697.3|82724.7|82699.7|82721.6|82696.6|43
1621929280000|2021-05-25 07:54:40|82629.9|82604.9|82630.7|82605.7|82637|82612|82629.6|82604.6|59
1621956890000|2021-05-25 15:34:50|82722.4|82697.4|82721.6|82696.6|82725.8|82700.8|82720.2|82695.2|61
1621929290000|2021-05-25 07:54:50|82630.3|82605.3|82624.9|82599.9|82630.9|82605.9|82624.9|82599.9|50
1621956900000|2021-05-25 15:35:00|82721.8|82696.8|82724.3|82699.3|82725|82700|82719.1|82694.1|54
1621956910000|2021-05-25 15:35:10|82723.9|82698.9|82723|82698|82724.8|82699.8|82721.9|82696.9|44
1621929300000|2021-05-25 07:55:00|82624.8|82599.8|82623.9|82598.9|82625.5|82600.5|82619.7|82594.7|59
1621956920000|2021-05-25 15:35:20|82723.1|82698.1|82719.2|82694.2|82723.3|82698.3|82718.8|82693.8|45
1621929310000|2021-05-25 07:55:10|82623.5|82598.5|82623.2|82598.2|82624.6|82599.6|82623.2|82598.2|34
1621956930000|2021-05-25 15:35:30|82717.7|82692.7|82717.2|82692.2|82720.1|82695.1|82716.6|82691.6|55
1621929320000|2021-05-25 07:55:20|82623.3|82598.3|82620.7|82595.7|82623.5|82598.5|82620.3|82595.3|43
1621956940000|2021-05-25 15:35:40|82717.3|82692.3|82718.3|82693.3|82719.1|82694.1|82715.8|82690.8|46
1621929330000|2021-05-25 07:55:30|82620.8|82595.8|82618.8|82593.8|82620.8|82595.8|82617.1|82592.1|50
1621956950000|2021-05-25 15:35:50|82718.2|82693.2|82719.4|82694.4|82719.4|82694.4|82715|82690|53
1621956960000|2021-05-25 15:36:00|82719.3|82694.3|82709.4|82684.4|82719.3|82694.3|82708.8|82683.8|57
1621929340000|2021-05-25 07:55:40|82618.9|82593.9|82618.4|82593.4|82618.9|82593.9|82615.5|82590.5|51
1621956970000|2021-05-25 15:36:10|82706.6|82681.6|82706.6|82681.6|82708.6|82683.6|82705.9|82680.9|33
1621929350000|2021-05-25 07:55:50|82618.5|82593.5|82614.2|82589.2|82618.5|82593.5|82612.3|82587.3|33
1621956980000|2021-05-25 15:36:20|82706.9|82681.9|82701.8|82676.8|82706.9|82681.9|82701|82676|44
1621929360000|2021-05-25 07:56:00|82614.7|82589.7|82617.3|82592.3|82623.4|82598.4|82613.7|82588.7|50
1621956990000|2021-05-25 15:36:30|82702|82677|82700.6|82675.6|82702.5|82677.5|82700.6|82675.6|37
1621929370000|2021-05-25 07:56:10|82619.1|82594.1|82604.5|82579.5|82619.1|82594.1|82604.1|82579.1|58
1621957000000|2021-05-25 15:36:40|82700.7|82675.7|82702.7|82677.7|82702.8|82677.8|82700.7|82675.7|22
1621957010000|2021-05-25 15:36:50|82702.9|82677.9|82703.2|82678.2|82703.8|82678.8|82702.7|82677.7|27
1621929380000|2021-05-25 07:56:20|82604.1|82579.1|82603.8|82578.8|82607.6|82582.6|82603.2|82578.2|55
1621957020000|2021-05-25 15:37:00|82703.8|82678.8|82703.5|82678.5|82704.4|82679.4|82701.6|82676.6|46
1621929390000|2021-05-25 07:56:30|82603.5|82578.5|82605.4|82580.4|82609.6|82584.6|82603.1|82578.1|50
1621957030000|2021-05-25 15:37:10|82704.7|82679.7|82703.2|82678.2|82704.8|82679.8|82703.1|82678.1|37
1621929400000|2021-05-25 07:56:40|82605.6|82580.6|82595.7|82570.7|82605.8|82580.8|82595.7|82570.7|54
1621957040000|2021-05-25 15:37:20|82703.3|82678.3|82703.2|82678.2|82706|82681|82702.8|82677.8|42
1621929410000|2021-05-25 07:56:50|82596|82571|82599.7|82574.7|82599.7|82574.7|82595.9|82570.9|39
1621957050000|2021-05-25 15:37:30|82703.3|82678.3|82699.6|82674.6|82703.4|82678.4|82698.2|82673.2|43
1621957060000|2021-05-25 15:37:40|82699.8|82674.8|82697.4|82672.4|82700.2|82675.2|82696.7|82671.7|29
1621929420000|2021-05-25 07:57:00|82598.4|82573.4|82612.6|82587.6|82612.8|82587.8|82598.4|82573.4|59
1621957070000|2021-05-25 15:37:50|82697.8|82672.8|82697.2|82672.2|82698.2|82673.2|82697|82672|25
1621929430000|2021-05-25 07:57:10|82614.1|82589.1|82612.3|82587.3|82615.6|82590.6|82612|82587|42
1621957080000|2021-05-25 15:38:00|82697|82672|82686|82661|82702.8|82677.8|82684.1|82659.1|55
1621929440000|2021-05-25 07:57:20|82612.2|82587.2|82612.6|82587.6|82618.1|82593.1|82611.7|82586.7|62
1621957090000|2021-05-25 15:38:10|82685.9|82660.9|82684.5|82659.5|82686.7|82661.7|82684.1|82659.1|33
1621929450000|2021-05-25 07:57:30|82613.4|82588.4|82610|82585|82613.4|82588.4|82608.8|82583.8|53
1621957100000|2021-05-25 15:38:20|82685|82660|82686.3|82661.3|82686.3|82661.3|82684.7|82659.7|28
1621957110000|2021-05-25 15:38:30|82686.4|82661.4|82686.5|82661.5|82686.7|82661.7|82685.1|82660.1|18
1621929460000|2021-05-25 07:57:40|82610.7|82585.7|82611.2|82586.2|82612|82587|82610|82585|38
1621957120000|2021-05-25 15:38:40|82686.1|82661.1|82687.6|82662.6|82688.3|82663.3|82685.9|82660.9|36
1621929470000|2021-05-25 07:57:50|82610.9|82585.9|82610.6|82585.6|82611.8|82586.8|82610.3|82585.3|36
1621957130000|2021-05-25 15:38:50|82687.3|82662.3|82687.7|82662.7|82688.2|82663.2|82684.5|82659.5|31
1621929480000|2021-05-25 07:58:00|82610.7|82585.7|82615.5|82590.5|82617.4|82592.4|82610.2|82585.2|52
1621957140000|2021-05-25 15:39:00|82686.9|82661.9|82685|82660|82686.9|82661.9|82684.4|82659.4|20
1621957150000|2021-05-25 15:39:10|82684.6|82659.6|82691.6|82666.6|82691.6|82666.6|82684.6|82659.6|27
1621929490000|2021-05-25 07:58:10|82616.1|82591.1|82616.9|82591.9|82617.8|82592.8|82615.6|82590.6|51
1621957160000|2021-05-25 15:39:20|82692|82667|82689.7|82664.7|82692.5|82667.5|82688.3|82663.3|43
1621929500000|2021-05-25 07:58:20|82616.4|82591.4|82619.1|82594.1|82619.1|82594.1|82614.5|82589.5|48
1621957170000|2021-05-25 15:39:30|82689.3|82664.3|82690.1|82665.1|82691.1|82666.1|82688.6|82663.6|29
1621929510000|2021-05-25 07:58:30|82616.2|82591.2|82621|82596|82622.1|82597.1|82616.2|82591.2|60
1621957180000|2021-05-25 15:39:40|82690.3|82665.3|82692.6|82667.6|82696.1|82671.1|82689.7|82664.7|34
1621957190000|2021-05-25 15:39:50|82694.9|82669.9|82692.3|82667.3|82694.9|82669.9|82692.1|82667.1|45
1621929520000|2021-05-25 07:58:40|82620.4|82595.4|82616.6|82591.6|82620.8|82595.8|82614.6|82589.6|50
1621957200000|2021-05-25 15:40:00|82692.4|82667.4|82694.5|82669.5|82697.5|82672.5|82690.2|82665.2|55
1621929530000|2021-05-25 07:58:50|82616.3|82591.3|82617.5|82592.5|82618|82593|82614.8|82589.8|40
1621957210000|2021-05-25 15:40:10|82694.2|82669.2|82688.7|82663.7|82694.3|82669.3|82687.9|82662.9|47
1621929540000|2021-05-25 07:59:00|82617.4|82592.4|82619.4|82594.4|82621.8|82596.8|82617.1|82592.1|50
1621957220000|2021-05-25 15:40:20|82688.2|82663.2|82688.9|82663.9|82692|82667|82688|82663|39
1621929550000|2021-05-25 07:59:10|82620.8|82595.8|82628.3|82603.3|82628.3|82603.3|82620.2|82595.2|54
1621957230000|2021-05-25 15:40:30|82689|82664|82688.1|82663.1|82689.7|82664.7|82687.8|82662.8|32
1621929560000|2021-05-25 07:59:20|82629|82604|82621.7|82596.7|82630.5|82605.5|82620.8|82595.8|54
1621957240000|2021-05-25 15:40:40|82688.4|82663.4|82689.7|82664.7|82689.7|82664.7|82688.1|82663.1|23
1621957250000|2021-05-25 15:40:50|82689.6|82664.6|82697.9|82672.9|82697.9|82672.9|82688.7|82663.7|35
1621929570000|2021-05-25 07:59:30|82620.1|82595.1|82617.2|82592.2|82621.2|82596.2|82616.7|82591.7|42
1621957260000|2021-05-25 15:41:00|82696.7|82671.7|82696.4|82671.4|82702.1|82677.1|82695.3|82670.3|53
1621929580000|2021-05-25 07:59:40|82617.9|82592.9|82620|82595|82622.2|82597.2|82617.3|82592.3|53
1621957270000|2021-05-25 15:41:10|82696.9|82671.9|82695.5|82670.5|82697.1|82672.1|82694.9|82669.9|29
1621929590000|2021-05-25 07:59:50|82620.1|82595.1|82625.5|82600.5|82628.3|82603.3|82619.7|82594.7|55
1621957280000|2021-05-25 15:41:20|82695.3|82670.3|82700.2|82675.2|82703.9|82678.9|82695.2|82670.2|44
1621957290000|2021-05-25 15:41:30|82700.4|82675.4|82702.2|82677.2|82702.2|82677.2|82700.1|82675.1|35
1621929600000|2021-05-25 08:00:00|82626.3|82601.3|82634.9|82609.9|82636|82611|82626.3|82601.3|69
1621957300000|2021-05-25 15:41:40|82702|82677|82702.5|82677.5|82705.8|82680.8|82700.3|82675.3|43
1621929610000|2021-05-25 08:00:10|82635.1|82610.1|82633.5|82608.5|82637.8|82612.8|82626.6|82601.6|68
1621957310000|2021-05-25 15:41:50|82703|82678|82708.2|82683.2|82708.8|82683.8|82699.9|82674.9|53
1621957320000|2021-05-25 15:42:00|82712.7|82687.7|82715.5|82690.5|82716.9|82691.9|82710.7|82685.7|52
1621929620000|2021-05-25 08:00:20|82633.3|82608.3|82634.9|82609.9|82638.3|82613.3|82633.1|82608.1|60
1621957330000|2021-05-25 15:42:10|82715.1|82690.1|82719.8|82694.8|82730.2|82705.2|82715.1|82690.1|61
1621929630000|2021-05-25 08:00:30|82634.8|82609.8|82628.6|82603.6|82635.4|82610.4|82628.3|82603.3|55
1621957340000|2021-05-25 15:42:20|82720.1|82695.1|82743.5|82718.5|82756.9|82724.9|82718.8|82693.8|70
1621929640000|2021-05-25 08:00:40|82627.8|82602.8|82621.3|82596.3|82629.5|82604.5|82620.9|82595.9|62
1621957350000|2021-05-25 15:42:30|82746.7|82721.7|82727.4|82702.4|82746.7|82721.7|82726.9|82701.9|66
1621957360000|2021-05-25 15:42:40|82727.3|82702.3|82733.7|82708.7|82733.7|82708.7|82720.8|82695.8|58
1621929650000|2021-05-25 08:00:50|82623.3|82598.3|82618.2|82593.2|82624.9|82599.9|82613.5|82588.5|65
1621957370000|2021-05-25 15:42:50|82733.3|82708.3|82739.1|82714.1|82740.9|82715.9|82732.7|82707.7|37
1621929660000|2021-05-25 08:01:00|82618.3|82593.3|82624.4|82599.4|82625.7|82600.7|82617.1|82592.1|64
1621957380000|2021-05-25 15:43:00|82739|82714|82739.1|82714.1|82740.1|82715.1|82738.3|82713.3|33
1621929670000|2021-05-25 08:01:10|82624.3|82599.3|82629.3|82604.3|82629.9|82604.9|82623.9|82598.9|54
1621957390000|2021-05-25 15:43:10|82739.2|82714.2|82735.8|82710.8|82739.6|82714.6|82734.8|82709.8|42
1621929680000|2021-05-25 08:01:20|82629.2|82604.2|82638|82613|82639|82614|82629|82604|56
1621957400000|2021-05-25 15:43:20|82735.6|82710.6|82736.6|82711.6|82738.5|82713.5|82734|82709|37
1621929690000|2021-05-25 08:01:30|82638.2|82613.2|82640.9|82615.9|82641.3|82616.3|82636.7|82611.7|50
1621957410000|2021-05-25 15:43:30|82737.5|82712.5|82740|82715|82740.3|82715.3|82737.3|82712.3|44
1621957420000|2021-05-25 15:43:40|82739.8|82714.8|82739.1|82714.1|82739.8|82714.8|82737.8|82712.8|26
1621929700000|2021-05-25 08:01:40|82641.1|82616.1|82644.3|82619.3|82645.4|82620.4|82639.6|82614.6|47
1621957430000|2021-05-25 15:43:50|82738.9|82713.9|82740.4|82715.4|82741.3|82716.3|82738.4|82713.4|32
1621929710000|2021-05-25 08:01:50|82644.4|82619.4|82644.8|82619.8|82648.5|82623.5|82644.2|82619.2|54
1621957440000|2021-05-25 15:44:00|82740.6|82715.6|82741.9|82716.9|82743.7|82718.7|82739|82714|57
1621929720000|2021-05-25 08:02:00|82643.5|82618.5|82629.4|82604.4|82646.4|82621.4|82627.8|82602.8|68
1621957450000|2021-05-25 15:44:10|82742.1|82717.1|82751.6|82726.6|82758|82733|82742|82717|62
1621957460000|2021-05-25 15:44:20|82751.3|82726.3|82751.8|82726.8|82752.9|82727.9|82746.7|82721.7|48
1621929730000|2021-05-25 08:02:10|82628.3|82603.3|82624.5|82599.5|82630.6|82605.6|82621|82596|71
1621957470000|2021-05-25 15:44:30|82749.9|82724.9|82743|82718|82750.5|82725.5|82740.6|82715.6|46
1621929740000|2021-05-25 08:02:20|82622.8|82597.8|82626.8|82601.8|82629|82604|82622.4|82597.4|61
1621957480000|2021-05-25 15:44:40|82743.3|82718.3|82748.6|82723.6|82748.6|82723.6|82738.1|82713.1|58
1621929750000|2021-05-25 08:02:30|82626.2|82601.2|82630.1|82605.1|82632.2|82607.2|82624.5|82599.5|62
1621957490000|2021-05-25 15:44:50|82756.8|82731.8|82747.4|82722.4|82758.3|82733.3|82745.9|82720.9|66
1621929760000|2021-05-25 08:02:40|82629.1|82604.1|82623.3|82598.3|82629.1|82604.1|82620|82595|69
1621957500000|2021-05-25 15:45:00|82747.6|82722.6|82764.7|82739.7|82794.8|82760|82747.6|82722.6|59
1621957510000|2021-05-25 15:45:10|82767|82742|82746.4|82721.4|82772.4|82747.4|82740.5|82715.5|66
1621929770000|2021-05-25 08:02:50|82623.2|82598.2|82626.7|82601.7|82626.8|82601.8|82622.5|82597.5|45
1621957520000|2021-05-25 15:45:20|82746.5|82721.5|82739.8|82714.8|82747.3|82722.3|82737.9|82712.9|39
1621929780000|2021-05-25 08:03:00|82626.9|82601.9|82631.8|82606.8|82632.6|82607.6|82624.3|82599.3|63
1621957530000|2021-05-25 15:45:30|82739.2|82714.2|82740.7|82715.7|82743.5|82718.5|82738.8|82713.8|45
1621929790000|2021-05-25 08:03:10|82631.7|82606.7|82625.7|82600.7|82632.2|82607.2|82624.8|82599.8|62
1621957540000|2021-05-25 15:45:40|82741.3|82716.3|82745.6|82720.6|82746.9|82721.9|82741.2|82716.2|41
1621929800000|2021-05-25 08:03:20|82625.6|82600.6|82626.6|82601.6|82626.8|82601.8|82617.3|82592.3|47
1621957550000|2021-05-25 15:45:50|82745|82720|82741.2|82716.2|82745.9|82720.9|82740.3|82715.3|54
1621929810000|2021-05-25 08:03:30|82627|82602|82627.9|82602.9|82628.1|82603.1|82626|82601|41
1621957560000|2021-05-25 15:46:00|82741.3|82716.3|82740.4|82715.4|82749.3|82724.3|82739.4|82714.4|45
1621957570000|2021-05-25 15:46:10|82740.9|82715.9|82738.2|82713.2|82741.5|82716.5|82737.2|82712.2|33
1621929820000|2021-05-25 08:03:40|82627.8|82602.8|82629|82604|82629.2|82604.2|82627.6|82602.6|41
1621957580000|2021-05-25 15:46:20|82738.6|82713.6|82738|82713|82739.9|82714.9|82738|82713|35
1621929830000|2021-05-25 08:03:50|82627.9|82602.9|82626.4|82601.4|82628.5|82603.5|82626|82601|43
1621957590000|2021-05-25 15:46:30|82738.1|82713.1|82738|82713|82738.4|82713.4|82736.2|82711.2|38
1621929840000|2021-05-25 08:04:00|82626.3|82601.3|82620.7|82595.7|82626.5|82601.5|82619|82594|49
1621957600000|2021-05-25 15:46:40|82737.6|82712.6|82735.8|82710.8|82738.9|82713.9|82735|82710|33
1621929850000|2021-05-25 08:04:10|82620.6|82595.6|82608.6|82583.6|82620.6|82595.6|82603.3|82578.3|63
1621957610000|2021-05-25 15:46:50|82736.1|82711.1|82736|82711|82740.5|82715.5|82730.7|82705.7|55
1621957620000|2021-05-25 15:47:00|82736.1|82711.1|82744.4|82719.4|82744.4|82719.4|82736.1|82711.1|52
1621929860000|2021-05-25 08:04:20|82607.5|82582.5|82595.7|82570.7|82608.3|82583.3|82594.9|82569.9|58
1621957630000|2021-05-25 15:47:10|82743.9|82718.9|82740.4|82715.4|82746.2|82721.2|82738.5|82713.5|45
1621929870000|2021-05-25 08:04:30|82596.7|82571.7|82606.2|82581.2|82608.2|82583.2|82596.5|82571.5|49
1621957640000|2021-05-25 15:47:20|82741|82716|82744.9|82719.9|82745.1|82720.1|82739.6|82714.6|49
1621957650000|2021-05-25 15:47:30|82744.5|82719.5|82744.6|82719.6|82750.1|82725.1|82743.3|82718.3|41
1621929880000|2021-05-25 08:04:40|82605.7|82580.7|82606.9|82581.9|82610.2|82585.2|82605.7|82580.7|42
1621957660000|2021-05-25 15:47:40|82744.2|82719.2|82743.2|82718.2|82744.5|82719.5|82742.8|82717.8|25
1621929890000|2021-05-25 08:04:50|82607|82582|82608.9|82583.9|82611.4|82586.4|82603.3|82578.3|47
1621957670000|2021-05-25 15:47:50|82743|82718|82739.3|82714.3|82746.8|82721.8|82738.6|82713.6|45
1621929900000|2021-05-25 08:05:00|82608.4|82583.4|82611.1|82586.1|82611.7|82586.7|82606.9|82581.9|52
1621957680000|2021-05-25 15:48:00|82739.1|82714.1|82758.2|82733.2|82771.5|82746.5|82738.3|82713.3|72
1621929910000|2021-05-25 08:05:10|82611.9|82586.9|82606.1|82581.1|82611.9|82586.9|82604.9|82579.9|38
1621957690000|2021-05-25 15:48:10|82755.4|82730.4|82750.8|82725.8|82755.4|82730.4|82749.6|82724.6|66
1621957700000|2021-05-25 15:48:20|82751|82726|82750.1|82725.1|82751.4|82726.4|82749.4|82724.4|47
1621929920000|2021-05-25 08:05:20|82606|82581|82603.7|82578.7|82607.2|82582.2|82603.4|82578.4|40
1621957710000|2021-05-25 15:48:30|82750.2|82725.2|82749.7|82724.7|82751.3|82726.3|82747.6|82722.6|48
1621929930000|2021-05-25 08:05:30|82603.9|82578.9|82598.8|82573.8|82604.9|82579.9|82598.6|82573.6|35
1621957720000|2021-05-25 15:48:40|82749.8|82724.8|82748.3|82723.3|82750.7|82725.7|82747.1|82722.1|50
1621929940000|2021-05-25 08:05:40|82598.1|82573.1|82597.3|82572.3|82600.1|82575.1|82597.3|82572.3|38
1621957730000|2021-05-25 15:48:50|82748.5|82723.5|82753.3|82728.3|82757.1|82732.1|82746.7|82721.7|39
1621957740000|2021-05-25 15:49:00|82753.2|82728.2|82756|82731|82757.4|82732.4|82748.3|82723.3|52
1621929950000|2021-05-25 08:05:50|82597.4|82572.4|82593.8|82568.8|82597.5|82572.5|82593.8|82568.8|47
1621957750000|2021-05-25 15:49:10|82756.2|82731.2|82759.9|82734.9|82760|82735|82755.3|82730.3|48
1621929960000|2021-05-25 08:06:00|82593.4|82568.4|82595|82570|82595|82570|82590.9|82565.9|46
1621957760000|2021-05-25 15:49:20|82759.2|82734.2|82761.2|82736.2|82765.3|82740.3|82758.2|82733.2|45
1621929970000|2021-05-25 08:06:10|82594.7|82569.7|82594.7|82569.7|82598.2|82573.2|82587.9|82562.9|59
1621957770000|2021-05-25 15:49:30|82761.4|82736.4|82759.5|82734.5|82761.8|82736.8|82757.7|82732.7|54
1621957780000|2021-05-25 15:49:40|82759.4|82734.4|82759.5|82734.5|82760.4|82735.4|82758.1|82733.1|61
1621929980000|2021-05-25 08:06:20|82594|82569|82593.8|82568.8|82597.6|82572.6|82593|82568|52
1621957790000|2021-05-25 15:49:50|82760|82735|82758.4|82733.4|82760.6|82735.6|82755.8|82730.8|63
1621929990000|2021-05-25 08:06:30|82594.5|82569.5|82594.3|82569.3|82594.9|82569.9|82588|82563|49
1621957800000|2021-05-25 15:50:00|82758|82733|82767.7|82742.7|82767.7|82742.7|82757.6|82732.6|58
1621930000000|2021-05-25 08:06:40|82593.8|82568.8|82589.8|82564.8|82595.7|82570.7|82586.5|82561.5|54
1621957810000|2021-05-25 15:50:10|82767.3|82742.3|82759|82734|82768.3|82743.3|82758.8|82733.8|51
1621930010000|2021-05-25 08:06:50|82589.6|82564.6|82590.2|82565.2|82592.7|82567.7|82588.1|82563.1|46
1621957820000|2021-05-25 15:50:20|82758.7|82733.7|82763.3|82738.3|82764.2|82739.2|82758.4|82733.4|43
1621957830000|2021-05-25 15:50:30|82762.8|82737.8|82764.3|82739.3|82764.4|82739.4|82758.6|82733.6|46
1621930020000|2021-05-25 08:07:00|82590.1|82565.1|82591.7|82566.7|82601|82576|82588.1|82563.1|61
1621957840000|2021-05-25 15:50:40|82763.5|82738.5|82762.3|82737.3|82765.4|82740.4|82758|82733|46
1621930030000|2021-05-25 08:07:10|82590.2|82565.2|82595.3|82570.3|82595.8|82570.8|82589.5|82564.5|64
1621957850000|2021-05-25 15:50:50|82760.9|82735.9|82760.6|82735.6|82762.8|82737.8|82759|82734|47
1621930040000|2021-05-25 08:07:20|82595.2|82570.2|82572.4|82547.4|82595.4|82570.4|82569.6|82544.6|44
1621957860000|2021-05-25 15:51:00|82760.2|82735.2|82762.8|82737.8|82766.9|82741.9|82757.7|82732.7|50
1621930050000|2021-05-25 08:07:30|82569.1|82544.1|82579.3|82554.3|82579.4|82554.4|82562.4|82537.4|62
1621957870000|2021-05-25 15:51:10|82763.7|82738.7|82761.6|82736.6|82764.6|82739.6|82761|82736|43
1621930060000|2021-05-25 08:07:40|82579.5|82554.5|82588.3|82563.3|82589.1|82564.1|82579.5|82554.5|64
1621957880000|2021-05-25 15:51:20|82761.5|82736.5|82760|82735|82762|82737|82758.7|82733.7|54
1621930070000|2021-05-25 08:07:50|82589.2|82564.2|82590.8|82565.8|82592.6|82567.6|82586.7|82561.7|58
1621957890000|2021-05-25 15:51:30|82759.9|82734.9|82758.9|82733.9|82760.4|82735.4|82757.2|82732.2|44
1621957900000|2021-05-25 15:51:40|82759.1|82734.1|82761.8|82736.8|82762.8|82737.8|82759.1|82734.1|42
1621930080000|2021-05-25 08:08:00|82590.4|82565.4|82587|82562|82590.4|82565.4|82581.3|82556.3|60
1621957910000|2021-05-25 15:51:50|82761.6|82736.6|82768.9|82743.9|82770.7|82745.7|82761.6|82736.6|49
1621930090000|2021-05-25 08:08:10|82586.7|82561.7|82585.8|82560.8|82587.9|82562.9|82583.5|82558.5|47
1621957920000|2021-05-25 15:52:00|82769.3|82744.3|82769.8|82744.8|82771.1|82746.1|82767.3|82742.3|55
1621930100000|2021-05-25 08:08:20|82586.1|82561.1|82588|82563|82590.4|82565.4|82585.1|82560.1|46
1621957930000|2021-05-25 15:52:10|82769.3|82744.3|82770.2|82745.2|82771.1|82746.1|82768.2|82743.2|40
1621957940000|2021-05-25 15:52:20|82770.4|82745.4|82770.2|82745.2|82770.8|82745.8|82768.9|82743.9|23
1621930110000|2021-05-25 08:08:30|82587.7|82562.7|82584.9|82559.9|82588.9|82563.9|82578|82553|54
1621957950000|2021-05-25 15:52:30|82770.1|82745.1|82773.1|82748.1|82774.1|82749.1|82769.7|82744.7|29
1621930120000|2021-05-25 08:08:40|82584.7|82559.7|82591.6|82566.6|82593.7|82568.7|82584.7|82559.7|59
1621957960000|2021-05-25 15:52:40|82772.1|82747.1|82773.1|82748.1|82773.3|82748.3|82770.8|82745.8|46
1621930130000|2021-05-25 08:08:50|82591.9|82566.9|82594|82569|82595.6|82570.6|82591.9|82566.9|54
1621957970000|2021-05-25 15:52:50|82772.7|82747.7|82774.2|82749.2|82775.2|82750.2|82772.2|82747.2|56
1621930140000|2021-05-25 08:09:00|82593.9|82568.9|82579|82554|82594|82569|82577|82552|49
1621957980000|2021-05-25 15:53:00|82774.6|82749.6|82774.9|82749.9|82775.9|82750.9|82774.6|82749.6|33
1621930150000|2021-05-25 08:09:10|82579.4|82554.4|82589.7|82564.7|82591.1|82566.1|82578.9|82553.9|61
1621957990000|2021-05-25 15:53:10|82775|82750|82773.1|82748.1|82775|82750|82772.5|82747.5|35
1621958000000|2021-05-25 15:53:20|82773.2|82748.2|82772.2|82747.2|82774.7|82749.7|82772.2|82747.2|16
1621930160000|2021-05-25 08:09:20|82589.8|82564.8|82586.1|82561.1|82593.3|82568.3|82585.6|82560.6|46
1621958010000|2021-05-25 15:53:30|82772.3|82747.3|82773.9|82748.9|82775.7|82750.7|82771.1|82746.1|55
1621930170000|2021-05-25 08:09:30|82585.8|82560.8|82577.5|82552.5|82593.6|82568.6|82576.6|82551.6|50
1621958020000|2021-05-25 15:53:40|82774|82749|82776.5|82751.5|82776.5|82751.5|82773.2|82748.2|38
1621930180000|2021-05-25 08:09:40|82577.1|82552.1|82605.3|82580.3|82607.5|82582.5|82577|82552|56
1621958030000|2021-05-25 15:53:50|82776.6|82751.6|82785|82760|82785.3|82760.3|82776.2|82751.2|62
1621930190000|2021-05-25 08:09:50|82605|82580|82610.4|82585.4|82612.1|82587.1|82603|82578|54
1621958040000|2021-05-25 15:54:00|82785.3|82760.3|82787.9|82762.9|82787.9|82762.9|82783.4|82758.4|58
1621958050000|2021-05-25 15:54:10|82785.9|82760.9|82788.9|82763.9|82789.9|82764.9|82785.9|82760.9|52
1621930200000|2021-05-25 08:10:00|82611|82586|82589.7|82564.7|82611|82586|82589.2|82564.2|60
1621958060000|2021-05-25 15:54:20|82789.1|82764.1|82788.1|82763.1|82789.6|82764.6|82786.8|82761.8|21
1621930210000|2021-05-25 08:10:10|82591.5|82566.5|82602.6|82577.6|82602.9|82577.9|82590.2|82565.2|59
1621958070000|2021-05-25 15:54:30|82788.4|82763.4|82799.6|82774.6|82801.1|82776.1|82786.2|82761.2|56
1621930220000|2021-05-25 08:10:20|82603.7|82578.7|82608.4|82583.4|82612.4|82587.4|82603.7|82578.7|56
1621958080000|2021-05-25 15:54:40|82799.5|82774.5|82796.9|82771.9|82802.6|82777.6|82795.1|82770.1|54
1621930230000|2021-05-25 08:10:30|82608.6|82583.6|82613.7|82588.7|82615.4|82590.4|82606.8|82581.8|57
1621958090000|2021-05-25 15:54:50|82796.8|82771.8|82800.9|82775.9|82802|82777|82792.3|82767.3|53
1621958100000|2021-05-25 15:55:00|82800.6|82775.6|82799.9|82774.9|82800.6|82775.6|82799|82774|28
1621930240000|2021-05-25 08:10:40|82612.2|82587.2|82609.9|82584.9|82612.2|82587.2|82602.9|82577.9|64
1621958110000|2021-05-25 15:55:10|82800.1|82775.1|82798.3|82773.3|82801.6|82776.6|82798.3|82773.3|39
1621930250000|2021-05-25 08:10:50|82610.4|82585.4|82625.7|82600.7|82629.2|82604.2|82608.2|82583.2|66
1621958120000|2021-05-25 15:55:20|82798.4|82773.4|82805.7|82780.7|82806.2|82781.2|82798.4|82773.4|40
1621958130000|2021-05-25 15:55:30|82804.5|82779.5|82819.6|82794.6|82819.6|82794.6|82802.2|82777.2|55
1621930260000|2021-05-25 08:11:00|82625.6|82600.6|82627.2|82602.2|82629.4|82604.4|82625.4|82600.4|67
1621958140000|2021-05-25 15:55:40|82815|82790|82811.7|82786.7|82815.8|82790.8|82809.9|82784.9|58
1621930270000|2021-05-25 08:11:10|82627.1|82602.1|82627.7|82602.7|82631.4|82606.4|82626.4|82601.4|57
1621958150000|2021-05-25 15:55:50|82811.4|82786.4|82815.2|82790.2|82815.8|82790.8|82810.8|82785.8|35
1621930280000|2021-05-25 08:11:20|82628.1|82603.1|82633.2|82608.2|82635.5|82610.5|82626.1|82601.1|66
1621958160000|2021-05-25 15:56:00|82814.8|82789.8|82817.1|82792.1|82817.7|82792.7|82807.9|82782.9|48
1621958170000|2021-05-25 15:56:10|82818.3|82793.3|82824.7|82799.7|82825.6|82800.6|82817.8|82792.8|55
1621930290000|2021-05-25 08:11:30|82634.9|82609.9|82635.9|82610.9|82637.4|82612.4|82632.1|82607.1|54
1621958180000|2021-05-25 15:56:20|82824.1|82799.1|82830.6|82805.6|82831.7|82806.7|82820.9|82795.9|57
1621930300000|2021-05-25 08:11:40|82635.7|82610.7|82639.1|82614.1|82641.3|82616.3|82635.6|82610.6|52
1621958190000|2021-05-25 15:56:30|82830.8|82805.8|82831.2|82806.2|82833|82808|82829.7|82804.7|41
1621930310000|2021-05-25 08:11:50|82638.8|82613.8|82634.4|82609.4|82640.1|82615.1|82632.3|82607.3|50
1621958200000|2021-05-25 15:56:40|82831.7|82806.7|82832.1|82807.1|82834.9|82809.9|82830|82805|51
1621930320000|2021-05-25 08:12:00|82631.4|82606.4|82631.8|82606.8|82633.9|82608.9|82629|82604|57
1621958210000|2021-05-25 15:56:50|82831.3|82806.3|82831.4|82806.4|82832.3|82807.3|82830|82805|33
1621958220000|2021-05-25 15:57:00|82831|82806|82838.4|82813.4|82840.2|82815.2|82825.8|82800.8|47
1621930330000|2021-05-25 08:12:10|82632|82607|82634.6|82609.6|82635.5|82610.5|82631.6|82606.6|48
1621958230000|2021-05-25 15:57:10|82839.1|82814.1|82844.6|82819.6|82844.8|82819.8|82837.3|82812.3|51
1621930340000|2021-05-25 08:12:20|82634.5|82609.5|82636.8|82611.8|82639.1|82614.1|82634.5|82609.5|44
1621958240000|2021-05-25 15:57:20|82845.5|82820.5|82842.9|82817.9|82853.3|82828.3|82841.7|82816.7|68
1621930350000|2021-05-25 08:12:30|82637|82612|82634.8|82609.8|82637.4|82612.4|82631.3|82606.3|58
1621958250000|2021-05-25 15:57:30|82843.6|82818.6|82845.7|82820.7|82846.3|82821.3|82843.1|82818.1|56
1621930360000|2021-05-25 08:12:40|82634.3|82609.3|82641.3|82616.3|82643.5|82618.5|82633.5|82608.5|61
1621958260000|2021-05-25 15:57:40|82844.1|82819.1|82837.1|82812.1|82844.1|82819.1|82832.4|82807.4|63
1621958270000|2021-05-25 15:57:50|82839.2|82814.2|82840.7|82815.7|82842.4|82817.4|82834.9|82809.9|58
1621930370000|2021-05-25 08:12:50|82641.2|82616.2|82635.7|82610.7|82642.3|82617.3|82635|82610|43
1621958280000|2021-05-25 15:58:00|82840.4|82815.4|82839|82814|82843.1|82818.1|82838.7|82813.7|56
1621930380000|2021-05-25 08:13:00|82635.9|82610.9|82629.6|82604.6|82636.9|82611.9|82628.7|82603.7|54
1621958290000|2021-05-25 15:58:10|82838.7|82813.7|82831.2|82806.2|82838.7|82813.7|82830.1|82805.1|64
1621930390000|2021-05-25 08:13:10|82630|82605|82637.7|82612.7|82639.5|82614.5|82630|82605|48
1621958300000|2021-05-25 15:58:20|82832.1|82807.1|82832|82807|82833.7|82808.7|82829.2|82804.2|51
1621930400000|2021-05-25 08:13:20|82637.8|82612.8|82629.9|82604.9|82641|82616|82629.9|82604.9|58
1621958310000|2021-05-25 15:58:30|82833.2|82808.2|82829.1|82804.1|82833.2|82808.2|82827.6|82802.6|48
1621958320000|2021-05-25 15:58:40|82829.2|82804.2|82833.7|82808.7|82834.2|82809.2|82828.3|82803.3|42
1621930410000|2021-05-25 08:13:30|82629.3|82604.3|82633.9|82608.9|82638.1|82613.1|82627|82602|50
1621958330000|2021-05-25 15:58:50|82833.8|82808.8|82832.8|82807.8|82841.3|82816.3|82832.8|82807.8|48
1621930420000|2021-05-25 08:13:40|82633.8|82608.8|82631.7|82606.7|82633.8|82608.8|82628.5|82603.5|51
1621958340000|2021-05-25 15:59:00|82831.9|82806.9|82829.6|82804.6|82833.6|82808.6|82827.3|82802.3|43
1621930430000|2021-05-25 08:13:50|82631.3|82606.3|82634|82609|82636.7|82611.7|82626.5|82601.5|43
1621958350000|2021-05-25 15:59:10|82829.5|82804.5|82836.2|82811.2|82838.7|82813.7|82829.5|82804.5|49
1621930440000|2021-05-25 08:14:00|82634.3|82609.3|82631.3|82606.3|82634.4|82609.4|82627.7|82602.7|54
1621958360000|2021-05-25 15:59:20|82835.5|82810.5|82835.1|82810.1|82838.5|82813.5|82830.8|82805.8|48
1621958370000|2021-05-25 15:59:30|82834.8|82809.8|82833.2|82808.2|82835.8|82810.8|82832|82807|42
1621930450000|2021-05-25 08:14:10|82631.5|82606.5|82606.6|82581.6|82631.9|82606.9|82604.3|82579.3|64
1621958380000|2021-05-25 15:59:40|82832.8|82807.8|82832.5|82807.5|82834|82809|82829.3|82804.3|47
1621930460000|2021-05-25 08:14:20|82606.9|82581.9|82593.2|82568.2|82609.1|82584.1|82590.1|82565.1|67
1621958390000|2021-05-25 15:59:50|82832.4|82807.4|82827.4|82802.4|82833.5|82808.5|82822.2|82797.2|47
1621930470000|2021-05-25 08:14:30|82593.4|82568.4|82587.8|82562.8|82593.4|82568.4|82587.6|82562.6|55
1621958400000|2021-05-25 16:00:00|82828.1|82803.1|82831.3|82806.3|82832.4|82807.4|82820|82795|61
1621930480000|2021-05-25 08:14:40|82588|82563|82582.3|82557.3|82588.6|82563.6|82582.3|82557.3|45
1621958410000|2021-05-25 16:00:10|82831.1|82806.1|82830.3|82805.3|82831.8|82806.8|82827.7|82802.7|42
1621958420000|2021-05-25 16:00:20|82829.9|82804.9|82827.9|82802.9|82830.3|82805.3|82825.4|82800.4|33
1621930490000|2021-05-25 08:14:50|82581.9|82556.9|82583.2|82558.2|82586.1|82561.1|82581.8|82556.8|40
1621958430000|2021-05-25 16:00:30|82827.2|82802.2|82826.1|82801.1|82829.3|82804.3|82821.6|82796.6|53
1621930500000|2021-05-25 08:15:00|82583.4|82558.4|82581.4|82556.4|82585|82560|82579.1|82554.1|51
1621958440000|2021-05-25 16:00:40|82826.2|82801.2|82824.4|82799.4|82826.3|82801.3|82823.5|82798.5|33
1621930510000|2021-05-25 08:15:10|82581.1|82556.1|82581.6|82556.6|82582|82557|82578.7|82553.7|38
1621958450000|2021-05-25 16:00:50|82824.7|82799.7|82815.8|82790.8|82824.7|82799.7|82810.9|82785.9|62
1621958460000|2021-05-25 16:01:00|82816.1|82791.1|82820.1|82795.1|82821.8|82796.8|82812.7|82787.7|53
1621930520000|2021-05-25 08:15:20|82581.4|82556.4|82582|82557|82585.3|82560.3|82576|82551|65
1621958470000|2021-05-25 16:01:10|82820.2|82795.2|82817.2|82792.2|82821.1|82796.1|82816.8|82791.8|44
1621930530000|2021-05-25 08:15:30|82581.8|82556.8|82577.1|82552.1|82581.8|82556.8|82573.7|82548.7|53
1621958480000|2021-05-25 16:01:20|82817.1|82792.1|82820.8|82795.8|82823.2|82798.2|82815.6|82790.6|48
1621930540000|2021-05-25 08:15:40|82578.1|82553.1|82584.3|82559.3|82585.1|82560.1|82574.7|82549.7|52
1621958490000|2021-05-25 16:01:30|82819.7|82794.7|82821.4|82796.4|82822.1|82797.1|82819.7|82794.7|30
1621930550000|2021-05-25 08:15:50|82584.7|82559.7|82585.9|82560.9|82586.9|82561.9|82584.5|82559.5|38
1621958500000|2021-05-25 16:01:40|82821.3|82796.3|82815.9|82790.9|82823.3|82798.3|82812.8|82787.8|46
1621958510000|2021-05-25 16:01:50|82814.6|82789.6|82813.6|82788.6|82815.3|82790.3|82812.3|82787.3|32
1621930560000|2021-05-25 08:16:00|82585.4|82560.4|82588.8|82563.8|82588.8|82563.8|82582.3|82557.3|58
1621958520000|2021-05-25 16:02:00|82813.2|82788.2|82811.4|82786.4|82814.1|82789.1|82811.3|82786.3|32
1621930570000|2021-05-25 08:16:10|82588.6|82563.6|82587.3|82562.3|82588.9|82563.9|82585.9|82560.9|44
1621958530000|2021-05-25 16:02:10|82811.1|82786.1|82812.3|82787.3|82812.3|82787.3|82807.6|82782.6|44
1621958540000|2021-05-25 16:02:20|82813.4|82788.4|82816.3|82791.3|82817.8|82792.8|82813.3|82788.3|57
1621930580000|2021-05-25 08:16:20|82587|82562|82586.2|82561.2|82587|82562|82581|82556|45
1621958550000|2021-05-25 16:02:30|82816.5|82791.5|82816.6|82791.6|82817.1|82792.1|82811.3|82786.3|50
1621930590000|2021-05-25 08:16:30|82584.6|82559.6|82583.3|82558.3|82586.9|82561.9|82583.3|82558.3|27
1621958560000|2021-05-25 16:02:40|82816.5|82791.5|82813.1|82788.1|82817.3|82792.3|82811.4|82786.4|47
1621930600000|2021-05-25 08:16:40|82583.8|82558.8|82585.8|82560.8|82585.9|82560.9|82583.8|82558.8|23
1621958570000|2021-05-25 16:02:50|82812.8|82787.8|82819.3|82794.3|82820.8|82795.8|82812.6|82787.6|35
1621930610000|2021-05-25 08:16:50|82586.1|82561.1|82584.3|82559.3|82586.1|82561.1|82583.6|82558.6|22
1621958580000|2021-05-25 16:03:00|82819.8|82794.8|82826.8|82801.8|82826.9|82801.9|82818.8|82793.8|51
1621930620000|2021-05-25 08:17:00|82585|82560|82588.9|82563.9|82592.9|82567.9|82585|82560|46
1621958590000|2021-05-25 16:03:10|82826.9|82801.9|82821|82796|82826.9|82801.9|82818.9|82793.9|37
1621958600000|2021-05-25 16:03:20|82821.4|82796.4|82838.3|82813.3|82838.7|82813.7|82820.5|82795.5|48
1621930630000|2021-05-25 08:17:10|82588.8|82563.8|82582.7|82557.7|82594|82569|82578.8|82553.8|62
1621958610000|2021-05-25 16:03:30|82838.9|82813.9|82840.2|82815.2|82840.5|82815.5|82836.7|82811.7|37
1621930640000|2021-05-25 08:17:20|82581.3|82556.3|82588.4|82563.4|82588.8|82563.8|82571.3|82546.3|66
1621958620000|2021-05-25 16:03:40|82841.3|82816.3|82833.1|82808.1|82841.3|82816.3|82831.2|82806.2|40
1621930650000|2021-05-25 08:17:30|82585.1|82560.1|82587.4|82562.4|82595.3|82570.3|82584.9|82559.9|57
1621958630000|2021-05-25 16:03:50|82832.3|82807.3|82828.6|82803.6|82833.9|82808.9|82828|82803|49
1621930660000|2021-05-25 08:17:40|82588.7|82563.7|82592|82567|82593.8|82568.8|82587.8|82562.8|55
1621958640000|2021-05-25 16:04:00|82828.7|82803.7|82830.6|82805.6|82831.7|82806.7|82826.2|82801.2|32
1621958650000|2021-05-25 16:04:10|82830.9|82805.9|82828.1|82803.1|82834.7|82809.7|82827|82802|39
1621930670000|2021-05-25 08:17:50|82591.7|82566.7|82595.5|82570.5|82595.9|82570.9|82590.9|82565.9|50
1621958660000|2021-05-25 16:04:20|82827.4|82802.4|82831.9|82806.9|82834.7|82809.7|82826.7|82801.7|46
1621930680000|2021-05-25 08:18:00|82595.6|82570.6|82600|82575|82600|82575|82594.5|82569.5|47
1621958670000|2021-05-25 16:04:30|82833|82808|82832.4|82807.4|82833.9|82808.9|82832.1|82807.1|36
1621930690000|2021-05-25 08:18:10|82599.9|82574.9|82603.2|82578.2|82603.2|82578.2|82599.1|82574.1|52
1621958680000|2021-05-25 16:04:40|82832.5|82807.5|82826|82801|82832.5|82807.5|82825|82800|41
1621930700000|2021-05-25 08:18:20|82602.3|82577.3|82605.3|82580.3|82606.1|82581.1|82601.9|82576.9|49
1621958690000|2021-05-25 16:04:50|82826.4|82801.4|82823.4|82798.4|82826.4|82801.4|82823.2|82798.2|36
1621958700000|2021-05-25 16:05:00|82821.1|82796.1|82824.9|82799.9|82824.9|82799.9|82819.2|82794.2|39
1621930710000|2021-05-25 08:18:30|82605.1|82580.1|82602.9|82577.9|82605.1|82580.1|82601.9|82576.9|41
1621958710000|2021-05-25 16:05:10|82822.9|82797.9|82827.7|82802.7|82831.4|82806.4|82822.9|82797.9|47
1621930720000|2021-05-25 08:18:40|82602.7|82577.7|82606.7|82581.7|82607.9|82582.9|82601|82576|58
1621958720000|2021-05-25 16:05:20|82827.6|82802.6|82822.3|82797.3|82827.8|82802.8|82820.1|82795.1|45
1621930730000|2021-05-25 08:18:50|82607.1|82582.1|82601.4|82576.4|82607.1|82582.1|82601|82576|46
1621958730000|2021-05-25 16:05:30|82822.1|82797.1|82820.2|82795.2|82822.5|82797.5|82819.5|82794.5|32
1621958740000|2021-05-25 16:05:40|82820.1|82795.1|82830.6|82805.6|82830.9|82805.9|82818.5|82793.5|61
1621930740000|2021-05-25 08:19:00|82601.5|82576.5|82592.2|82567.2|82601.5|82576.5|82588.6|82563.6|47
1621958750000|2021-05-25 16:05:50|82830.7|82805.7|82830.6|82805.6|82834.2|82809.2|82829.2|82804.2|52
1621930750000|2021-05-25 08:19:10|82592.4|82567.4|82594.6|82569.6|82595.1|82570.1|82592.4|82567.4|48
1621958760000|2021-05-25 16:06:00|82830.1|82805.1|82836.8|82811.8|82838.9|82813.9|82828.9|82803.9|56
1621930760000|2021-05-25 08:19:20|82594.4|82569.4|82604.3|82579.3|82605.7|82580.7|82588.5|82563.5|49
1621958770000|2021-05-25 16:06:10|82836.3|82811.3|82845.9|82820.9|82848.7|82823.7|82834.5|82809.5|63
1621958780000|2021-05-25 16:06:20|82844.9|82819.9|82854|82829|82857.5|82832.5|82843.6|82818.6|67
1621930770000|2021-05-25 08:19:30|82604.6|82579.6|82602.7|82577.7|82604.9|82579.9|82599|82574|49
1621958790000|2021-05-25 16:06:30|82854.1|82829.1|82854.2|82829.2|82858.7|82833.7|82848.8|82823.8|62
1621930780000|2021-05-25 08:19:40|82603|82578|82600.5|82575.5|82603.7|82578.7|82600|82575|52
1621958800000|2021-05-25 16:06:40|82854.3|82829.3|82858.4|82833.4|82860.5|82835.5|82853.9|82828.9|45
1621930790000|2021-05-25 08:19:50|82600.4|82575.4|82606|82581|82608.1|82583.1|82600.1|82575.1|41
1621958810000|2021-05-25 16:06:50|82858|82833|82857.3|82832.3|82858.7|82833.7|82852.8|82827.8|59
1621930800000|2021-05-25 08:20:00|82606.5|82581.5|82609.5|82584.5|82609.5|82584.5|82606.5|82581.5|31
1621958820000|2021-05-25 16:07:00|82857.5|82832.5|82852.2|82827.2|82858.1|82833.1|82851.9|82826.9|44
1621958830000|2021-05-25 16:07:10|82852.5|82827.5|82848.6|82823.6|82855|82830|82847.9|82822.9|43
1621930810000|2021-05-25 08:20:10|82609.4|82584.4|82605.4|82580.4|82612.2|82587.2|82603.4|82578.4|39
1621958840000|2021-05-25 16:07:20|82851|82826|82856.3|82831.3|82856.6|82831.6|82851|82826|46
1621930820000|2021-05-25 08:20:20|82605.6|82580.6|82614.1|82589.1|82614.7|82589.7|82603|82578|62
1621958850000|2021-05-25 16:07:30|82855|82830|82854.4|82829.4|82855.1|82830.1|82854.1|82829.1|31
1621930830000|2021-05-25 08:20:30|82615.9|82590.9|82614.3|82589.3|82617.2|82592.2|82612.5|82587.5|41
1621958860000|2021-05-25 16:07:40|82854.1|82829.1|82844.7|82819.7|82854.1|82829.1|82844.4|82819.4|46
1621958870000|2021-05-25 16:07:50|82846|82821|82847.3|82822.3|82848.2|82823.2|82843.7|82818.7|32
1621930840000|2021-05-25 08:20:40|82616.4|82591.4|82611.8|82586.8|82617.1|82592.1|82609.5|82584.5|58
1621958880000|2021-05-25 16:08:00|82848.5|82823.5|82840.5|82815.5|82848.5|82823.5|82839.7|82814.7|56
1621930850000|2021-05-25 08:20:50|82611.5|82586.5|82611.3|82586.3|82612|82587|82608.3|82583.3|39
1621958890000|2021-05-25 16:08:10|82840.4|82815.4|82839.4|82814.4|82841.8|82816.8|82836.8|82811.8|54
1621930860000|2021-05-25 08:21:00|82611.6|82586.6|82616.1|82591.1|82617|82592|82609.4|82584.4|50
1621958900000|2021-05-25 16:08:20|82839.8|82814.8|82830.8|82805.8|82839.8|82814.8|82827.6|82802.6|55
1621930870000|2021-05-25 08:21:10|82615.8|82590.8|82614.4|82589.4|82616.4|82591.4|82612|82587|34
1621958910000|2021-05-25 16:08:30|82830.9|82805.9|82835|82810|82836|82811|82830|82805|50
1621958920000|2021-05-25 16:08:40|82835.1|82810.1|82833.4|82808.4|82835.2|82810.2|82833.4|82808.4|34
1621930880000|2021-05-25 08:21:20|82613.5|82588.5|82598.1|82573.1|82616|82591|82597.4|82572.4|51
1621958930000|2021-05-25 16:08:50|82833.5|82808.5|82829.8|82804.8|82834.3|82809.3|82829|82804|54
1621930890000|2021-05-25 08:21:30|82598.4|82573.4|82602.8|82577.8|82602.9|82577.9|82598.4|82573.4|46
1621958940000|2021-05-25 16:09:00|82830.5|82805.5|82829.6|82804.6|82830.5|82805.5|82827.8|82802.8|34
1621930900000|2021-05-25 08:21:40|82603|82578|82604.7|82579.7|82609.1|82584.1|82603|82578|57
1621958950000|2021-05-25 16:09:10|82829.4|82804.4|82828.1|82803.1|82830.2|82805.2|82827.2|82802.2|48
1621958960000|2021-05-25 16:09:20|82828.3|82803.3|82834.9|82809.9|82836.3|82811.3|82828.1|82803.1|61
1621930910000|2021-05-25 08:21:50|82606.5|82581.5|82609.6|82584.6|82609.6|82584.6|82605|82580|51
1621958970000|2021-05-25 16:09:30|82835|82810|82839.2|82814.2|82839.2|82814.2|82833.8|82808.8|47
1621930920000|2021-05-25 08:22:00|82609.8|82584.8|82621.3|82596.3|82621.6|82596.6|82608.3|82583.3|57
1621958980000|2021-05-25 16:09:40|82839.1|82814.1|82838.7|82813.7|82842.6|82817.6|82835.8|82810.8|64
1621930930000|2021-05-25 08:22:10|82622.4|82597.4|82624.2|82599.2|82627.8|82602.8|82621.8|82596.8|57
1621958990000|2021-05-25 16:09:50|82838.4|82813.4|82833.4|82808.4|82839.4|82814.4|82832.9|82807.9|39
1621930940000|2021-05-25 08:22:20|82624.3|82599.3|82628.7|82603.7|82630.1|82605.1|82622.5|82597.5|52
1621959000000|2021-05-25 16:10:00|82833.8|82808.8|82836|82811|82836.9|82811.9|82829.4|82804.4|54
1621959010000|2021-05-25 16:10:10|82834.4|82809.4|82831.8|82806.8|82834.7|82809.7|82829|82804|58
1621930950000|2021-05-25 08:22:30|82629.3|82604.3|82618.5|82593.5|82636.3|82611.3|82618.1|82593.1|58
1621959020000|2021-05-25 16:10:20|82831.7|82806.7|82833.9|82808.9|82834|82809|82831.7|82806.7|43
1621930960000|2021-05-25 08:22:40|82620|82595|82610.2|82585.2|82622|82597|82609.1|82584.1|57
1621959030000|2021-05-25 16:10:30|82833.6|82808.6|82831.8|82806.8|82834.9|82809.9|82831.7|82806.7|27
1621959040000|2021-05-25 16:10:40|82832.4|82807.4|82832.3|82807.3|82832.7|82807.7|82830|82805|38
1621930970000|2021-05-25 08:22:50|82607.1|82582.1|82604.4|82579.4|82609.8|82584.8|82602.9|82577.9|47
1621959050000|2021-05-25 16:10:50|82834.1|82809.1|82835.2|82810.2|82840.6|82815.6|82833.5|82808.5|47
1621930980000|2021-05-25 08:23:00|82603.7|82578.7|82604.4|82579.4|82604.6|82579.6|82601|82576|46
1621959060000|2021-05-25 16:11:00|82835.7|82810.7|82828.9|82803.9|82837.2|82812.2|82828.6|82803.6|54
1621930990000|2021-05-25 08:23:10|82606.3|82581.3|82604.7|82579.7|82613.3|82588.3|82604.7|82579.7|54
1621959070000|2021-05-25 16:11:10|82829.2|82804.2|82824.5|82799.5|82829.2|82804.2|82824.5|82799.5|42
1621931000000|2021-05-25 08:23:20|82603.8|82578.8|82600.2|82575.2|82604.3|82579.3|82598.6|82573.6|54
1621959080000|2021-05-25 16:11:20|82824.4|82799.4|82824.4|82799.4|82825|82800|82824.1|82799.1|41
1621959090000|2021-05-25 16:11:30|82825.6|82800.6|82823.6|82798.6|82826.5|82801.5|82823.6|82798.6|43
1621931010000|2021-05-25 08:23:30|82600.3|82575.3|82599.3|82574.3|82602|82577|82599.3|82574.3|31
1621959100000|2021-05-25 16:11:40|82823.5|82798.5|82826.8|82801.8|82827.5|82802.5|82823|82798|38
1621931020000|2021-05-25 08:23:40|82599.2|82574.2|82607.3|82582.3|82610.3|82585.3|82595|82570|58
1621959110000|2021-05-25 16:11:50|82826.5|82801.5|82821.7|82796.7|82826.9|82801.9|82821.5|82796.5|49
1621931030000|2021-05-25 08:23:50|82607.5|82582.5|82608.8|82583.8|82610.9|82585.9|82605.3|82580.3|43
1621959120000|2021-05-25 16:12:00|82821.6|82796.6|82823|82798|82823.1|82798.1|82821.6|82796.6|38
1621931040000|2021-05-25 08:24:00|82606.6|82581.6|82598.2|82573.2|82606.6|82581.6|82598.1|82573.1|54
1621959130000|2021-05-25 16:12:10|82823.1|82798.1|82826.3|82801.3|82829|82804|82822.9|82797.9|44
1621931050000|2021-05-25 08:24:10|82597.8|82572.8|82595.9|82570.9|82598.9|82573.9|82595.1|82570.1|42
1621959140000|2021-05-25 16:12:20|82826.2|82801.2|82821.6|82796.6|82826.5|82801.5|82819.5|82794.5|48
1621931060000|2021-05-25 08:24:20|82595.7|82570.7|82598.6|82573.6|82600.5|82575.5|82595.7|82570.7|29
1621959150000|2021-05-25 16:12:30|82821.5|82796.5|82824.8|82799.8|82824.8|82799.8|82821.2|82796.2|40
1621959160000|2021-05-25 16:12:40|82825|82800|82823|82798|82825|82800|82822.7|82797.7|16
1621931070000|2021-05-25 08:24:30|82599|82574|82593.8|82568.8|82599|82574|82591.1|82566.1|42
1621959170000|2021-05-25 16:12:50|82822.5|82797.5|82819.2|82794.2|82822.7|82797.7|82819|82794|24
1621931080000|2021-05-25 08:24:40|82593.7|82568.7|82592.2|82567.2|82596.7|82571.7|82592.2|82567.2|37
1621959180000|2021-05-25 16:13:00|82819.5|82794.5|82819.9|82794.9|82820.6|82795.6|82819.3|82794.3|34
1621931090000|2021-05-25 08:24:50|82591.5|82566.5|82593.2|82568.2|82597.7|82572.7|82591.5|82566.5|50
1621959190000|2021-05-25 16:13:10|82819.3|82794.3|82819.3|82794.3|82822.9|82797.9|82819.1|82794.1|24
1621931100000|2021-05-25 08:25:00|82591.6|82566.6|82590.9|82565.9|82593.6|82568.6|82585.3|82560.3|49
1621959200000|2021-05-25 16:13:20|82819.2|82794.2|82814.8|82789.8|82820.5|82795.5|82813.7|82788.7|44
1621959210000|2021-05-25 16:13:30|82814.5|82789.5|82816.1|82791.1|82817.5|82792.5|82810.6|82785.6|41
1621931110000|2021-05-25 08:25:10|82590.2|82565.2|82591.2|82566.2|82591.8|82566.8|82590.1|82565.1|30
1621959220000|2021-05-25 16:13:40|82816.5|82791.5|82812.4|82787.4|82816.6|82791.6|82811.5|82786.5|37
1621931120000|2021-05-25 08:25:20|82591.3|82566.3|82589.3|82564.3|82591.4|82566.4|82589.3|82564.3|24
1621959230000|2021-05-25 16:13:50|82812|82787|82815.6|82790.6|82816.5|82791.5|82811.7|82786.7|31
1621931130000|2021-05-25 08:25:30|82589.2|82564.2|82589.8|82564.8|82592|82567|82588.4|82563.4|36
1621959240000|2021-05-25 16:14:00|82815.8|82790.8|82815.7|82790.7|82819.5|82794.5|82815.4|82790.4|29
1621931140000|2021-05-25 08:25:40|82590.3|82565.3|82590.4|82565.4|82594.3|82569.3|82589.1|82564.1|43
1621959250000|2021-05-25 16:14:10|82816.1|82791.1|82809|82784|82816.9|82791.9|82808|82783|30
1621931150000|2021-05-25 08:25:50|82589.7|82564.7|82586.8|82561.8|82590.5|82565.5|82586.2|82561.2|27
1621959260000|2021-05-25 16:14:20|82809.2|82784.2|82808.5|82783.5|82809.9|82784.9|82804.7|82779.7|46
1621959270000|2021-05-25 16:14:30|82810.1|82785.1|82813.9|82788.9|82815.5|82790.5|82810.1|82785.1|45
1621931160000|2021-05-25 08:26:00|82586.9|82561.9|82579.4|82554.4|82587.4|82562.4|82575.9|82550.9|47
1621959280000|2021-05-25 16:14:40|82814.6|82789.6|82814.6|82789.6|82815.5|82790.5|82812.2|82787.2|32
1621931170000|2021-05-25 08:26:10|82578.8|82553.8|82577.4|82552.4|82582.1|82557.1|82576.8|82551.8|36
1621959290000|2021-05-25 16:14:50|82814.5|82789.5|82815.6|82790.6|82815.7|82790.7|82813.9|82788.9|21
1621931180000|2021-05-25 08:26:20|82575.7|82550.7|82577.8|82552.8|82577.8|82552.8|82574|82549|30
1621959300000|2021-05-25 16:15:00|82816.6|82791.6|82817.9|82792.9|82818|82793|82816.2|82791.2|33
1621959310000|2021-05-25 16:15:10|82818|82793|82821.3|82796.3|82821.3|82796.3|82817.5|82792.5|32
1621931190000|2021-05-25 08:26:30|82577.9|82552.9|82577.1|82552.1|82577.9|82552.9|82576.4|82551.4|27
1621959320000|2021-05-25 16:15:20|82822|82797|82826.5|82801.5|82827.2|82802.2|82821|82796|41
1621931200000|2021-05-25 08:26:40|82576.9|82551.9|82572.9|82547.9|82577.6|82552.6|82572.2|82547.2|29
1621959330000|2021-05-25 16:15:30|82826.6|82801.6|82828.4|82803.4|82829.8|82804.8|82826.5|82801.5|33
1621931210000|2021-05-25 08:26:50|82573|82548|82577|82552|82577.2|82552.2|82570.8|82545.8|44
1621959340000|2021-05-25 16:15:40|82828.1|82803.1|82825.6|82800.6|82828.1|82803.1|82822.9|82797.9|41
1621959350000|2021-05-25 16:15:50|82825.8|82800.8|82825.6|82800.6|82826.6|82801.6|82825.3|82800.3|19
1621931220000|2021-05-25 08:27:00|82578.1|82553.1|82577.3|82552.3|82582.3|82557.3|82576.6|82551.6|35
1621959360000|2021-05-25 16:16:00|82825.7|82800.7|82820.9|82795.9|82825.7|82800.7|82820.1|82795.1|43
1621931230000|2021-05-25 08:27:10|82577.2|82552.2|82577.9|82552.9|82578|82553|82576.7|82551.7|26
1621959370000|2021-05-25 16:16:10|82821.1|82796.1|82822.2|82797.2|82822.3|82797.3|82820.8|82795.8|19
1621931240000|2021-05-25 08:27:20|82578|82553|82574.3|82549.3|82578.6|82553.6|82574.3|82549.3|25
1621959380000|2021-05-25 16:16:20|82820|82795|82820.5|82795.5|82821.9|82796.9|82818.4|82793.4|28
1621959390000|2021-05-25 16:16:30|82820.3|82795.3|82826.2|82801.2|82826.9|82801.9|82819.9|82794.9|48
1621931250000|2021-05-25 08:27:30|82574.2|82549.2|82582|82557|82582.8|82557.8|82574.2|82549.2|37
1621959400000|2021-05-25 16:16:40|82825.8|82800.8|82826.6|82801.6|82826.7|82801.7|82825|82800|29
1621931260000|2021-05-25 08:27:40|82582.4|82557.4|82581.3|82556.3|82589.1|82564.1|82581.1|82556.1|45
1621959410000|2021-05-25 16:16:50|82826.2|82801.2|82822.8|82797.8|82826.2|82801.2|82822.6|82797.6|40
1621931270000|2021-05-25 08:27:50|82580.8|82555.8|82587.8|82562.8|82589.8|82564.8|82580.8|82555.8|40
1621959420000|2021-05-25 16:17:00|82822.7|82797.7|82819.9|82794.9|82823.3|82798.3|82817|82792|51
1621959430000|2021-05-25 16:17:10|82820.2|82795.2|82818.4|82793.4|82820.7|82795.7|82818.4|82793.4|30
1621931280000|2021-05-25 08:28:00|82588.3|82563.3|82582|82557|82588.7|82563.7|82581.5|82556.5|53
1621959440000|2021-05-25 16:17:20|82818.5|82793.5|82820.5|82795.5|82823.7|82798.7|82818.2|82793.2|50
1621931290000|2021-05-25 08:28:10|82581.9|82556.9|82586.4|82561.4|82586.4|82561.4|82579.6|82554.6|39
1621959450000|2021-05-25 16:17:30|82822|82797|82819.1|82794.1|82822|82797|82818.3|82793.3|37
1621931300000|2021-05-25 08:28:20|82586.6|82561.6|82599.7|82574.7|82600.7|82575.7|82586.6|82561.6|60
1621959460000|2021-05-25 16:17:40|82818.8|82793.8|82817.2|82792.2|82819.7|82794.7|82816.7|82791.7|28
1621931310000|2021-05-25 08:28:30|82599.3|82574.3|82599.9|82574.9|82604.1|82579.1|82598.9|82573.9|47
1621959470000|2021-05-25 16:17:50|82817.3|82792.3|82817.3|82792.3|82818.1|82793.1|82817.1|82792.1|26
1621931320000|2021-05-25 08:28:40|82600.1|82575.1|82597.9|82572.9|82600.1|82575.1|82596.6|82571.6|37
1621959480000|2021-05-25 16:18:00|82817.2|82792.2|82817.3|82792.3|82819.2|82794.2|82817.2|82792.2|21
1621959490000|2021-05-25 16:18:10|82817.2|82792.2|82817.1|82792.1|82818.2|82793.2|82817.1|82792.1|21
1621931330000|2021-05-25 08:28:50|82598.6|82573.6|82600.6|82575.6|82600.6|82575.6|82594.7|82569.7|45
1621959500000|2021-05-25 16:18:20|82817.2|82792.2|82817.4|82792.4|82817.9|82792.9|82814.2|82789.2|37
1621931340000|2021-05-25 08:29:00|82600.3|82575.3|82597.8|82572.8|82600.7|82575.7|82597.6|82572.6|36
1621959510000|2021-05-25 16:18:30|82816.8|82791.8|82821|82796|82821.4|82796.4|82815.9|82790.9|31
1621931350000|2021-05-25 08:29:10|82597.7|82572.7|82587.5|82562.5|82597.8|82572.8|82583.4|82558.4|44
1621959520000|2021-05-25 16:18:40|82820.7|82795.7|82824.5|82799.5|82825.6|82800.6|82819.4|82794.4|52
1621931360000|2021-05-25 08:29:20|82589.5|82564.5|82589.6|82564.6|82592.9|82567.9|82588.2|82563.2|55
1621959530000|2021-05-25 16:18:50|82825.2|82800.2|82829.1|82804.1|82829.1|82804.1|82824.2|82799.2|37
1621959540000|2021-05-25 16:19:00|82828.2|82803.2|82824.5|82799.5|82828.8|82803.8|82824.5|82799.5|43
1621931370000|2021-05-25 08:29:30|82589.5|82564.5|82588.5|82563.5|82592.7|82567.7|82588.5|82563.5|49
1621959550000|2021-05-25 16:19:10|82824.4|82799.4|82825|82800|82825.5|82800.5|82824.1|82799.1|37
1621931380000|2021-05-25 08:29:40|82588.1|82563.1|82589.3|82564.3|82595.3|82570.3|82588.1|82563.1|56
1621959560000|2021-05-25 16:19:20|82824.7|82799.7|82824|82799|82829.2|82804.2|82823.2|82798.2|39
1621931390000|2021-05-25 08:29:50|82588.5|82563.5|82598.8|82573.8|82600.3|82575.3|82586|82561|69
1621959570000|2021-05-25 16:19:30|82823|82798|82824.6|82799.6|82829|82804|82822.3|82797.3|48
1621931400000|2021-05-25 08:30:00|82598.9|82573.9|82602.9|82577.9|82607|82582|82596|82571|51
1621959580000|2021-05-25 16:19:40|82824.5|82799.5|82823.8|82798.8|82825.4|82800.4|82823.3|82798.3|29
1621931410000|2021-05-25 08:30:10|82603|82578|82589.1|82564.1|82611.8|82586.8|82583.3|82558.3|61
1621959590000|2021-05-25 16:19:50|82823.6|82798.6|82825.4|82800.4|82825.4|82800.4|82823.5|82798.5|28
1621959600000|2021-05-25 16:20:00|82825.5|82800.5|82825.5|82800.5|82826.2|82801.2|82824.9|82799.9|31
1621931420000|2021-05-25 08:30:20|82589.3|82564.3|82597.9|82572.9|82597.9|82572.9|82583.7|82558.7|63
1621959610000|2021-05-25 16:20:10|82825.6|82800.6|82825.3|82800.3|82828.2|82803.2|82824.4|82799.4|35
1621931430000|2021-05-25 08:30:30|82597.7|82572.7|82590.3|82565.3|82597.7|82572.7|82588.2|82563.2|53
1621959620000|2021-05-25 16:20:20|82825.5|82800.5|82826.6|82801.6|82826.8|82801.8|82825.1|82800.1|26
1621931440000|2021-05-25 08:30:40|82588.8|82563.8|82582.1|82557.1|82592|82567|82581.2|82556.2|50
1621959630000|2021-05-25 16:20:30|82826.1|82801.1|82823.7|82798.7|82826.6|82801.6|82821.9|82796.9|28
1621931450000|2021-05-25 08:30:50|82582.2|82557.2|82584.1|82559.1|82585.1|82560.1|82579.9|82554.9|44
1621959640000|2021-05-25 16:20:40|82823.3|82798.3|82822.9|82797.9|82824.5|82799.5|82822.3|82797.3|38
1621959650000|2021-05-25 16:20:50|82823|82798|82822.4|82797.4|82823.7|82798.7|82822.1|82797.1|22
1621931460000|2021-05-25 08:31:00|82583.7|82558.7|82587.4|82562.4|82588.1|82563.1|82583.7|82558.7|56
1621959660000|2021-05-25 16:21:00|82822.2|82797.2|82819.1|82794.1|82823.1|82798.1|82818.7|82793.7|48
1621931470000|2021-05-25 08:31:10|82587.5|82562.5|82588.4|82563.4|82588.7|82563.7|82584.5|82559.5|46
1621959670000|2021-05-25 16:21:10|82819.2|82794.2|82819.2|82794.2|82820.8|82795.8|82816.8|82791.8|40
1621931480000|2021-05-25 08:31:20|82588.7|82563.7|82591.6|82566.6|82592.2|82567.2|82588.6|82563.6|59
1621959680000|2021-05-25 16:21:20|82818.8|82793.8|82817.8|82792.8|82820.1|82795.1|82815.3|82790.3|33
1621959690000|2021-05-25 16:21:30|82817.6|82792.6|82808.6|82783.6|82817.7|82792.7|82806.6|82781.6|49
1621931490000|2021-05-25 08:31:30|82590.3|82565.3|82595.9|82570.9|82597|82572|82590.3|82565.3|41
1621959700000|2021-05-25 16:21:40|82808|82783|82813|82788|82813.2|82788.2|82807.3|82782.3|44
1621931500000|2021-05-25 08:31:40|82596.1|82571.1|82595.9|82570.9|82597.3|82572.3|82595.6|82570.6|27
1621959710000|2021-05-25 16:21:50|82813.2|82788.2|82812.8|82787.8|82813.8|82788.8|82812|82787|40
1621931510000|2021-05-25 08:31:50|82596.1|82571.1|82600|82575|82601.1|82576.1|82595.7|82570.7|50
1621959720000|2021-05-25 16:22:00|82813.1|82788.1|82816.3|82791.3|82816.3|82791.3|82812.5|82787.5|38
1621959730000|2021-05-25 16:22:10|82816.1|82791.1|82812.5|82787.5|82816.1|82791.1|82812.4|82787.4|32
1621931520000|2021-05-25 08:32:00|82600.5|82575.5|82591.5|82566.5|82600.7|82575.7|82591.5|82566.5|46
1621959740000|2021-05-25 16:22:20|82812.2|82787.2|82812|82787|82814.4|82789.4|82811.2|82786.2|45
1621931530000|2021-05-25 08:32:10|82591.7|82566.7|82593.1|82568.1|82593.6|82568.6|82591.5|82566.5|32
1621959750000|2021-05-25 16:22:30|82812.4|82787.4|82810.2|82785.2|82812.5|82787.5|82808|82783|33
1621931540000|2021-05-25 08:32:20|82593|82568|82602|82577|82603.1|82578.1|82590.7|82565.7|54
1621959760000|2021-05-25 16:22:40|82810.1|82785.1|82809.2|82784.2|82810.1|82785.1|82808.2|82783.2|28
1621931550000|2021-05-25 08:32:30|82601.8|82576.8|82607|82582|82611.1|82586.1|82600.5|82575.5|52
1621959770000|2021-05-25 16:22:50|82808.9|82783.9|82807.8|82782.8|82809.9|82784.9|82807.6|82782.6|30
1621959780000|2021-05-25 16:23:00|82807.9|82782.9|82812.5|82787.5|82815.5|82790.5|82807.5|82782.5|46
1621931560000|2021-05-25 08:32:40|82606.6|82581.6|82609.6|82584.6|82609.6|82584.6|82606.5|82581.5|39
1621959790000|2021-05-25 16:23:10|82812.6|82787.6|82814|82789|82814.5|82789.5|82811.2|82786.2|36
1621931570000|2021-05-25 08:32:50|82609.4|82584.4|82610.2|82585.2|82610.7|82585.7|82609.1|82584.1|29
1621959800000|2021-05-25 16:23:20|82813.9|82788.9|82814.1|82789.1|82814.3|82789.3|82812|82787|36
1621931580000|2021-05-25 08:33:00|82611.9|82586.9|82610.8|82585.8|82613.1|82588.1|82609.8|82584.8|49
1621959810000|2021-05-25 16:23:30|82814|82789|82814.8|82789.8|82818|82793|82814|82789|50
1621931590000|2021-05-25 08:33:10|82610.9|82585.9|82620|82595|82620.5|82595.5|82610.7|82585.7|43
1621959820000|2021-05-25 16:23:40|82814.1|82789.1|82814.2|82789.2|82816.7|82791.7|82813.7|82788.7|40
1621959830000|2021-05-25 16:23:50|82814.1|82789.1|82812.3|82787.3|82814.7|82789.7|82811.9|82786.9|31
1621931600000|2021-05-25 08:33:20|82619.7|82594.7|82617.7|82592.7|82619.7|82594.7|82615|82590|51
1621959840000|2021-05-25 16:24:00|82812.5|82787.5|82816.8|82791.8|82818.8|82793.8|82812.5|82787.5|32
1621931610000|2021-05-25 08:33:30|82617.6|82592.6|82620.1|82595.1|82621.3|82596.3|82617.3|82592.3|48
1621959850000|2021-05-25 16:24:10|82816.6|82791.6|82817.8|82792.8|82819.4|82794.4|82816.2|82791.2|32
1621931620000|2021-05-25 08:33:40|82619.6|82594.6|82623.5|82598.5|82623.7|82598.7|82618.5|82593.5|38
1621959860000|2021-05-25 16:24:20|82818.3|82793.3|82816.8|82791.8|82818.9|82793.9|82815|82790|36
1621931630000|2021-05-25 08:33:50|82623.4|82598.4|82624.9|82599.9|82633.6|82608.6|82623.2|82598.2|57
1621959870000|2021-05-25 16:24:30|82816.9|82791.9|82819.1|82794.1|82819.7|82794.7|82816.9|82791.9|40
1621959880000|2021-05-25 16:24:40|82819.4|82794.4|82819|82794|82819.4|82794.4|82817.4|82792.4|25
1621931640000|2021-05-25 08:34:00|82624.8|82599.8|82620.4|82595.4|82625.4|82600.4|82619.9|82594.9|33
1621959890000|2021-05-25 16:24:50|82818.9|82793.9|82820.1|82795.1|82820.5|82795.5|82817.6|82792.6|34
1621931650000|2021-05-25 08:34:10|82620.6|82595.6|82624|82599|82624|82599|82618.6|82593.6|45
1621959900000|2021-05-25 16:25:00|82820.5|82795.5|82818.3|82793.3|82820.5|82795.5|82817.9|82792.9|39
1621931660000|2021-05-25 08:34:20|82624.1|82599.1|82621.6|82596.6|82624.5|82599.5|82621.6|82596.6|35
1621959910000|2021-05-25 16:25:10|82818.6|82793.6|82816.3|82791.3|82820.2|82795.2|82816.3|82791.3|35
1621931670000|2021-05-25 08:34:30|82621.5|82596.5|82629.8|82604.8|82629.8|82604.8|82616|82591|44
1621959920000|2021-05-25 16:25:20|82815.3|82790.3|82814.8|82789.8|82817|82792|82814.8|82789.8|35
1621959930000|2021-05-25 16:25:30|82815|82790|82817.2|82792.2|82817.9|82792.9|82814.8|82789.8|34
1621931680000|2021-05-25 08:34:40|82628.4|82603.4|82630.7|82605.7|82633.1|82608.1|82628.4|82603.4|55
1621959940000|2021-05-25 16:25:40|82817.6|82792.6|82818.4|82793.4|82818.5|82793.5|82817|82792|31
1621931690000|2021-05-25 08:34:50|82628.8|82603.8|82629.2|82604.2|82633|82608|82628.4|82603.4|63
1621959950000|2021-05-25 16:25:50|82818.3|82793.3|82820.1|82795.1|82821.6|82796.6|82818.3|82793.3|34
1621959960000|2021-05-25 16:26:00|82820.3|82795.3|82822.5|82797.5|82823.4|82798.4|82820.1|82795.1|38
1621931700000|2021-05-25 08:35:00|82628|82603|82629|82604|82635.4|82610.4|82626.8|82601.8|59
1621959970000|2021-05-25 16:26:10|82823.2|82798.2|82822.3|82797.3|82824.2|82799.2|82821.9|82796.9|26
1621931710000|2021-05-25 08:35:10|82628.8|82603.8|82640|82615|82641|82616|82628.6|82603.6|45
1621959980000|2021-05-25 16:26:20|82822.6|82797.6|82817.6|82792.6|82822.9|82797.9|82816.7|82791.7|30
1621931720000|2021-05-25 08:35:20|82640.1|82615.1|82638.9|82613.9|82640.3|82615.3|82637.7|82612.7|35
1621959990000|2021-05-25 16:26:30|82817.1|82792.1|82818.1|82793.1|82818.8|82793.8|82817.1|82792.1|16
1621931730000|2021-05-25 08:35:30|82638.3|82613.3|82636.8|82611.8|82638.5|82613.5|82635|82610|36
1621960000000|2021-05-25 16:26:40|82818.6|82793.6|82820.1|82795.1|82820.1|82795.1|82817.4|82792.4|22
1621960010000|2021-05-25 16:26:50|82819.8|82794.8|82817.4|82792.4|82819.8|82794.8|82816.6|82791.6|27
1621931740000|2021-05-25 08:35:40|82637.3|82612.3|82640.5|82615.5|82640.9|82615.9|82636.7|82611.7|28
1621960020000|2021-05-25 16:27:00|82818|82793|82811|82786|82818.1|82793.1|82809.3|82784.3|44
1621931750000|2021-05-25 08:35:50|82641.3|82616.3|82652.2|82627.2|82654.2|82629.2|82638.8|82613.8|42
1621960030000|2021-05-25 16:27:10|82811.3|82786.3|82810.1|82785.1|82812.1|82787.1|82810|82785|40
1621931760000|2021-05-25 08:36:00|82654.7|82629.7|82641.8|82616.8|82655|82630|82641.8|82616.8|58
1621960040000|2021-05-25 16:27:20|82810.2|82785.2|82808.2|82783.2|82810.2|82785.2|82807.5|82782.5|26
1621960050000|2021-05-25 16:27:30|82808.3|82783.3|82810.3|82785.3|82810.8|82785.8|82808|82783|29
1621960060000|2021-05-25 16:27:40|82810.4|82785.4|82811.2|82786.2|82811.9|82786.9|82810.2|82785.2|29
1621960070000|2021-05-25 16:27:50|82810.7|82785.7|82806.9|82781.9|82811.6|82786.6|82806.6|82781.6|34
1621931770000|2021-05-25 08:36:10|82643|82618|82650.7|82625.7|82652.5|82627.5|82642.4|82617.4|48
1621960080000|2021-05-25 16:28:00|82807.1|82782.1|82806.5|82781.5|82807.7|82782.7|82806.5|82781.5|22
1621960090000|2021-05-25 16:28:10|82806.6|82781.6|82814|82789|82814.9|82789.9|82806.6|82781.6|51
1621931780000|2021-05-25 08:36:20|82651.2|82626.2|82652.9|82627.9|82659.7|82634.7|82650.7|82625.7|58
1621960100000|2021-05-25 16:28:20|82813.8|82788.8|82808.8|82783.8|82814.6|82789.6|82807.2|82782.2|31
1621931790000|2021-05-25 08:36:30|82652.2|82627.2|82650|82625|82653.5|82628.5|82648.6|82623.6|54
1621960110000|2021-05-25 16:28:30|82808.9|82783.9|82808.2|82783.2|82808.9|82783.9|82807.8|82782.8|19
1621931800000|2021-05-25 08:36:40|82650.4|82625.4|82645.8|82620.8|82651.3|82626.3|82645.6|82620.6|54
1621960120000|2021-05-25 16:28:40|82807.6|82782.6|82810.9|82785.9|82811.1|82786.1|82807.6|82782.6|18
1621960130000|2021-05-25 16:28:50|82811.4|82786.4|82812.1|82787.1|82813.6|82788.6|82810.8|82785.8|35
1621931810000|2021-05-25 08:36:50|82646.2|82621.2|82645.5|82620.5|82646.3|82621.3|82644.7|82619.7|31
1621960140000|2021-05-25 16:29:00|82811.4|82786.4|82810.4|82785.4|82811.8|82786.8|82810.4|82785.4|24
1621960150000|2021-05-25 16:29:10|82810.5|82785.5|82809.8|82784.8|82810.6|82785.6|82809.1|82784.1|16
1621931820000|2021-05-25 08:37:00|82644.9|82619.9|82646.5|82621.5|82650.6|82625.6|82644.9|82619.9|49
1621960160000|2021-05-25 16:29:20|82808.8|82783.8|82802.8|82777.8|82809.1|82784.1|82802.8|82777.8|29
1621931830000|2021-05-25 08:37:10|82645.7|82620.7|82646.8|82621.8|82648.2|82623.2|82644.5|82619.5|36
1621960170000|2021-05-25 16:29:30|82804.5|82779.5|82807.2|82782.2|82807.5|82782.5|82803.8|82778.8|36
1621931840000|2021-05-25 08:37:20|82646.5|82621.5|82650.5|82625.5|82652.7|82627.7|82646.5|82621.5|34
1621960180000|2021-05-25 16:29:40|82807|82782|82802.7|82777.7|82807.7|82782.7|82802.7|82777.7|34
1621931850000|2021-05-25 08:37:30|82649.8|82624.8|82645.7|82620.7|82650.9|82625.9|82645.7|82620.7|50
1621960190000|2021-05-25 16:29:50|82803.4|82778.4|82806.7|82781.7|82807.7|82782.7|82803.4|82778.4|38
1621931860000|2021-05-25 08:37:40|82645.4|82620.4|82640.3|82615.3|82645.4|82620.4|82637.9|82612.9|54
1621960200000|2021-05-25 16:30:00|82807.6|82782.6|82807.6|82782.6|82808.4|82783.4|82806.7|82781.7|31
1621931870000|2021-05-25 08:37:50|82640.2|82615.2|82644.9|82619.9|82648.5|82623.5|82636.9|82611.9|43
1621960210000|2021-05-25 16:30:10|82807.7|82782.7|82804.4|82779.4|82807.7|82782.7|82803.9|82778.9|39
1621960220000|2021-05-25 16:30:20|82804.6|82779.6|82806|82781|82806.1|82781.1|82803.5|82778.5|29
1621931880000|2021-05-25 08:38:00|82645.2|82620.2|82642.3|82617.3|82648.4|82623.4|82639.2|82614.2|60
1621960230000|2021-05-25 16:30:30|82805.7|82780.7|82805.6|82780.6|82806.3|82781.3|82804.7|82779.7|14
1621931890000|2021-05-25 08:38:10|82642|82617|82637.4|82612.4|82643.2|82618.2|82636.2|82611.2|35
1621960240000|2021-05-25 16:30:40|82805.5|82780.5|82803.5|82778.5|82805.7|82780.7|82802.1|82777.1|35
1621931900000|2021-05-25 08:38:20|82637.9|82612.9|82635.2|82610.2|82639.6|82614.6|82634.8|82609.8|32
1621960250000|2021-05-25 16:30:50|82803.9|82778.9|82805.1|82780.1|82805.2|82780.2|82802.9|82777.9|30
1621931910000|2021-05-25 08:38:30|82635|82610|82632.7|82607.7|82635.5|82610.5|82632|82607|29
1621960260000|2021-05-25 16:31:00|82804.9|82779.9|82803.7|82778.7|82805.5|82780.5|82803.3|82778.3|39
1621960270000|2021-05-25 16:31:10|82803.8|82778.8|82800.7|82775.7|82803.8|82778.8|82796.3|82771.3|42
1621931920000|2021-05-25 08:38:40|82633.1|82608.1|82647.3|82622.3|82647.7|82622.7|82632.7|82607.7|46
1621960280000|2021-05-25 16:31:20|82800.4|82775.4|82798.1|82773.1|82802.5|82777.5|82797.5|82772.5|45
1621960290000|2021-05-25 16:31:30|82798.3|82773.3|82797|82772|82798.4|82773.4|82797|82772|36
1621931930000|2021-05-25 08:38:50|82647.7|82622.7|82642.7|82617.7|82647.9|82622.9|82640.8|82615.8|38
1621960300000|2021-05-25 16:31:40|82796.9|82771.9|82797.9|82772.9|82798.1|82773.1|82796.7|82771.7|26
1621960310000|2021-05-25 16:31:50|82797.8|82772.8|82798|82773|82799.5|82774.5|82796.4|82771.4|31
1621960320000|2021-05-25 16:32:00|82798.6|82773.6|82795.6|82770.6|82798.6|82773.6|82795.1|82770.1|57
1621960330000|2021-05-25 16:32:10|82795.8|82770.8|82794.5|82769.5|82796.1|82771.1|82793.8|82768.8|44
1621960340000|2021-05-25 16:32:20|82795|82770|82788.4|82763.4|82795|82770|82787|82762|39
1621931940000|2021-05-25 08:39:00|82643.9|82618.9|82642.5|82617.5|82648.2|82623.2|82640.6|82615.6|50
1621960350000|2021-05-25 16:32:30|82788.5|82763.5|82787.7|82762.7|82788.5|82763.5|82786.9|82761.9|43
1621960360000|2021-05-25 16:32:40|82787.8|82762.8|82785.2|82760.2|82787.8|82762.8|82784|82759|36
1621931950000|2021-05-25 08:39:10|82641.6|82616.6|82646.7|82621.7|82650.2|82625.2|82641.6|82616.6|46
1621960370000|2021-05-25 16:32:50|82785.3|82760.3|82784.3|82759.3|82785.3|82760.3|82783.7|82758.7|18
1621931960000|2021-05-25 08:39:20|82648.2|82623.2|82646.5|82621.5|82650.1|82625.1|82645.4|82620.4|34
1621960380000|2021-05-25 16:33:00|82783.9|82758.9|82780.1|82755.1|82784.7|82759.7|82775.9|82750.9|29
1621931970000|2021-05-25 08:39:30|82646.7|82621.7|82650.1|82625.1|82650.1|82625.1|82646.7|82621.7|32
1621960390000|2021-05-25 16:33:10|82780.2|82755.2|82781.7|82756.7|82781.8|82756.8|82777.8|82752.8|41
1621960400000|2021-05-25 16:33:20|82783.8|82758.8|82786.1|82761.1|82786.9|82761.9|82783.3|82758.3|45
1621931980000|2021-05-25 08:39:40|82650.2|82625.2|82647.6|82622.6|82650.2|82625.2|82646.2|82621.2|53
1621960410000|2021-05-25 16:33:30|82786|82761|82786.4|82761.4|82786.6|82761.6|82785.7|82760.7|31
1621931990000|2021-05-25 08:39:50|82647.5|82622.5|82643.9|82618.9|82649.2|82624.2|82642.2|82617.2|47
1621960420000|2021-05-25 16:33:40|82786.3|82761.3|82787.6|82762.6|82788.7|82763.7|82786.3|82761.3|30
1621932000000|2021-05-25 08:40:00|82643.3|82618.3|82639.9|82614.9|82645.3|82620.3|82639|82614|34
1621960430000|2021-05-25 16:33:50|82789.1|82764.1|82784.3|82759.3|82791|82766|82782.6|82757.6|48
1621960440000|2021-05-25 16:34:00|82785|82760|82780.4|82755.4|82786.4|82761.4|82780.1|82755.1|33
1621932010000|2021-05-25 08:40:10|82639.4|82614.4|82634.3|82609.3|82640.4|82615.4|82632.2|82607.2|49
1621960450000|2021-05-25 16:34:10|82780.5|82755.5|82779.4|82754.4|82781.4|82756.4|82778.4|82753.4|27
1621960460000|2021-05-25 16:34:20|82779.5|82754.5|82779.5|82754.5|82781.7|82756.7|82778.9|82753.9|29
1621932020000|2021-05-25 08:40:20|82634|82609|82631.2|82606.2|82634|82609|82627|82602|47
1621960470000|2021-05-25 16:34:30|82779.6|82754.6|82780.5|82755.5|82781|82756|82779.1|82754.1|29
1621932030000|2021-05-25 08:40:30|82631|82606|82632.4|82607.4|82633.3|82608.3|82629.2|82604.2|31
1621960480000|2021-05-25 16:34:40|82780.4|82755.4|82784.1|82759.1|82784.1|82759.1|82780.1|82755.1|37
1621932040000|2021-05-25 08:40:40|82631.8|82606.8|82631.6|82606.6|82634.6|82609.6|82631.1|82606.1|32
1621960490000|2021-05-25 16:34:50|82783.7|82758.7|82783.6|82758.6|82784.3|82759.3|82781.9|82756.9|30
1621932050000|2021-05-25 08:40:50|82632.7|82607.7|82627.5|82602.5|82633.2|82608.2|82626|82601|32
1621960500000|2021-05-25 16:35:00|82783.4|82758.4|82782.8|82757.8|82784|82759|82776.3|82751.3|45
1621932060000|2021-05-25 08:41:00|82628|82603|82625.4|82600.4|82628|82603|82624|82599|33
1621960510000|2021-05-25 16:35:10|82782.7|82757.7|82783.2|82758.2|82785.7|82760.7|82780.8|82755.8|35
1621932070000|2021-05-25 08:41:10|82626.6|82601.6|82627|82602|82628|82603|82619.3|82594.3|44
1621960520000|2021-05-25 16:35:20|82782.2|82757.2|82783.4|82758.4|82784.4|82759.4|82782.2|82757.2|32
1621932080000|2021-05-25 08:41:20|82627.2|82602.2|82623.7|82598.7|82627.2|82602.2|82621.3|82596.3|39
1621960530000|2021-05-25 16:35:30|82784|82759|82784.2|82759.2|82790.2|82765.2|82783.6|82758.6|37
1621932090000|2021-05-25 08:41:30|82623.8|82598.8|82636.5|82611.5|82636.5|82611.5|82623.3|82598.3|29
1621960540000|2021-05-25 16:35:40|82781.8|82756.8|82781.4|82756.4|82784.1|82759.1|82780|82755|42
1621960550000|2021-05-25 16:35:50|82782.1|82757.1|82779.9|82754.9|82782.3|82757.3|82779.4|82754.4|41
1621960560000|2021-05-25 16:36:00|82779.7|82754.7|82780.8|82755.8|82780.8|82755.8|82777.1|82752.1|38
1621932100000|2021-05-25 08:41:40|82635.6|82610.6|82633.6|82608.6|82635.6|82610.6|82632.4|82607.4|31
1621960570000|2021-05-25 16:36:10|82780.7|82755.7|82778.2|82753.2|82781|82756|82778.1|82753.1|28
1621960580000|2021-05-25 16:36:20|82778.1|82753.1|82777.5|82752.5|82779.5|82754.5|82772.9|82747.9|33
1621960590000|2021-05-25 16:36:30|82778.2|82753.2|82777.1|82752.1|82778.2|82753.2|82773.6|82748.6|44
1621932110000|2021-05-25 08:41:50|82633.4|82608.4|82631.2|82606.2|82633.4|82608.4|82630.9|82605.9|31
1621960600000|2021-05-25 16:36:40|82778.2|82753.2|82778.1|82753.1|82780.7|82755.7|82776.9|82751.9|39
1621932120000|2021-05-25 08:42:00|82631.4|82606.4|82631.2|82606.2|82631.9|82606.9|82629.8|82604.8|40
1621960610000|2021-05-25 16:36:50|82777.8|82752.8|82776.5|82751.5|82779.4|82754.4|82773.5|82748.5|33
1621960620000|2021-05-25 16:37:00|82776.9|82751.9|82780.1|82755.1|82781.4|82756.4|82776.4|82751.4|41
1621932130000|2021-05-25 08:42:10|82631.4|82606.4|82627.1|82602.1|82631.4|82606.4|82627.1|82602.1|44
1621960630000|2021-05-25 16:37:10|82780.2|82755.2|82779.6|82754.6|82781.4|82756.4|82778.8|82753.8|40
1621932140000|2021-05-25 08:42:20|82627.2|82602.2|82628.8|82603.8|82631.1|82606.1|82627.1|82602.1|35
1621960640000|2021-05-25 16:37:20|82780.1|82755.1|82782.2|82757.2|82783|82758|82780.1|82755.1|29
1621960650000|2021-05-25 16:37:30|82781|82756|82786.9|82761.9|82787.8|82762.8|82781|82756|42
1621932150000|2021-05-25 08:42:30|82628.4|82603.4|82626.6|82601.6|82629.2|82604.2|82625.2|82600.2|34
1621960660000|2021-05-25 16:37:40|82786.8|82761.8|82789.8|82764.8|82789.8|82764.8|82786.6|82761.6|36
1621960670000|2021-05-25 16:37:50|82789.6|82764.6|82789.6|82764.6|82790.2|82765.2|82789|82764|27
1621932160000|2021-05-25 08:42:40|82626.3|82601.3|82622.4|82597.4|82626.3|82601.3|82622.4|82597.4|23
1621960680000|2021-05-25 16:38:00|82789.7|82764.7|82788.7|82763.7|82790.5|82765.5|82788.5|82763.5|29
1621932170000|2021-05-25 08:42:50|82623.4|82598.4|82623.5|82598.5|82623.6|82598.6|82622|82597|24
1621960690000|2021-05-25 16:38:10|82788.4|82763.4|82790.7|82765.7|82791|82766|82788.1|82763.1|25
1621932180000|2021-05-25 08:43:00|82623.6|82598.6|82624|82599|82624.5|82599.5|82620.4|82595.4|49
1621960700000|2021-05-25 16:38:20|82790.9|82765.9|82791|82766|82791.7|82766.7|82790.4|82765.4|35
1621960710000|2021-05-25 16:38:30|82791.2|82766.2|82790.6|82765.6|82792|82767|82790.3|82765.3|31
1621932190000|2021-05-25 08:43:10|82624.9|82599.9|82628.5|82603.5|82629.1|82604.1|82624.4|82599.4|54
1621960720000|2021-05-25 16:38:40|82790.3|82765.3|82795|82770|82795.5|82770.5|82789.7|82764.7|20
1621932200000|2021-05-25 08:43:20|82628.1|82603.1|82623.5|82598.5|82629.4|82604.4|82623.1|82598.1|36
1621960730000|2021-05-25 16:38:50|82795.1|82770.1|82794.2|82769.2|82795.7|82770.7|82794.1|82769.1|26
1621932210000|2021-05-25 08:43:30|82623|82598|82620.3|82595.3|82624.3|82599.3|82620.1|82595.1|33
1621960740000|2021-05-25 16:39:00|82793.9|82768.9|82793.6|82768.6|82794.4|82769.4|82793.3|82768.3|17
1621960750000|2021-05-25 16:39:10|82793.8|82768.8|82789.3|82764.3|82793.9|82768.9|82788.1|82763.1|40
1621932220000|2021-05-25 08:43:40|82620.4|82595.4|82620.1|82595.1|82621.5|82596.5|82617.5|82592.5|40
1621960760000|2021-05-25 16:39:20|82789.6|82764.6|82784.4|82759.4|82789.6|82764.6|82784.4|82759.4|33
1621932230000|2021-05-25 08:43:50|82620|82595|82619.2|82594.2|82622.5|82597.5|82617.7|82592.7|40
1621960770000|2021-05-25 16:39:30|82784.5|82759.5|82784.2|82759.2|82785.5|82760.5|82784|82759|27
1621960780000|2021-05-25 16:39:40|82784.1|82759.1|82785.7|82760.7|82785.9|82760.9|82783.9|82758.9|32
1621932240000|2021-05-25 08:44:00|82619.6|82594.6|82620.8|82595.8|82623.6|82598.6|82619|82594|50
1621960790000|2021-05-25 16:39:50|82785.5|82760.5|82785.3|82760.3|82785.6|82760.6|82784.2|82759.2|24
1621932250000|2021-05-25 08:44:10|82620.5|82595.5|82620.6|82595.6|82620.8|82595.8|82618|82593|33
1621960800000|2021-05-25 16:40:00|82785.1|82760.1|82784|82759|82785.6|82760.6|82780.7|82755.7|31
1621932260000|2021-05-25 08:44:20|82620.5|82595.5|82617.7|82592.7|82622.1|82597.1|82617.4|82592.4|29
1621960810000|2021-05-25 16:40:10|82782.2|82757.2|82784.5|82759.5|82785.3|82760.3|82782|82757|33
1621932270000|2021-05-25 08:44:30|82617.3|82592.3|82621|82596|82621.5|82596.5|82617.3|82592.3|26
1621960820000|2021-05-25 16:40:20|82784.7|82759.7|82783.4|82758.4|82785.1|82760.1|82782.7|82757.7|24
1621960830000|2021-05-25 16:40:30|82783.2|82758.2|82786|82761|82787.8|82762.8|82782.5|82757.5|33
1621932280000|2021-05-25 08:44:40|82621.2|82596.2|82619.9|82594.9|82624.7|82599.7|82619.9|82594.9|36
1621960840000|2021-05-25 16:40:40|82786.5|82761.5|82786.8|82761.8|82787.6|82762.6|82786.2|82761.2|25
1621960850000|2021-05-25 16:40:50|82786.9|82761.9|82787.1|82762.1|82787.1|82762.1|82786.1|82761.1|23
1621932290000|2021-05-25 08:44:50|82620.1|82595.1|82623.5|82598.5|82624|82599|82619.7|82594.7|41
1621960860000|2021-05-25 16:41:00|82786.9|82761.9|82787.2|82762.2|82788.6|82763.6|82786.9|82761.9|26
1621932300000|2021-05-25 08:45:00|82623.3|82598.3|82617.4|82592.4|82625.7|82600.7|82616.7|82591.7|52
1621960870000|2021-05-25 16:41:10|82787.3|82762.3|82787.8|82762.8|82787.8|82762.8|82787.3|82762.3|26
1621960880000|2021-05-25 16:41:20|82787.9|82762.9|82787.7|82762.7|82787.9|82762.9|82786.5|82761.5|28
1621932310000|2021-05-25 08:45:10|82617|82592|82617.7|82592.7|82619|82594|82616.4|82591.4|40
1621960890000|2021-05-25 16:41:30|82787.8|82762.8|82787.1|82762.1|82788|82763|82786.1|82761.1|32
1621932320000|2021-05-25 08:45:20|82617.4|82592.4|82616.4|82591.4|82617.9|82592.9|82615.9|82590.9|25
1621960900000|2021-05-25 16:41:40|82787.5|82762.5|82788.2|82763.2|82788.9|82763.9|82787|82762|36
1621932330000|2021-05-25 08:45:30|82616.2|82591.2|82618.3|82593.3|82618.3|82593.3|82615.9|82590.9|24
1621960910000|2021-05-25 16:41:50|82788.3|82763.3|82788.9|82763.9|82789|82764|82787.7|82762.7|27
1621960920000|2021-05-25 16:42:00|82788.4|82763.4|82786.8|82761.8|82788.8|82763.8|82786.5|82761.5|23
1621932340000|2021-05-25 08:45:40|82618.2|82593.2|82605.4|82580.4|82618.2|82593.2|82603.6|82578.6|47
1621960930000|2021-05-25 16:42:10|82786.9|82761.9|82785.4|82760.4|82786.9|82761.9|82785.3|82760.3|16
1621932350000|2021-05-25 08:45:50|82604.4|82579.4|82614|82589|82614.7|82589.7|82603.1|82578.1|63
1621960940000|2021-05-25 16:42:20|82786.3|82761.3|82792.7|82767.7|82793.4|82768.4|82786.3|82761.3|26
1621960950000|2021-05-25 16:42:30|82792.3|82767.3|82791.2|82766.2|82792.8|82767.8|82791.2|82766.2|22
1621932360000|2021-05-25 08:46:00|82612.9|82587.9|82615.1|82590.1|82615.3|82590.3|82610.3|82585.3|44
1621960960000|2021-05-25 16:42:40|82791.1|82766.1|82794.5|82769.5|82794.5|82769.5|82788.8|82763.8|24
1621932370000|2021-05-25 08:46:10|82616.2|82591.2|82612.8|82587.8|82616.2|82591.2|82611.7|82586.7|44
1621960970000|2021-05-25 16:42:50|82794.6|82769.6|82796.2|82771.2|82796.8|82771.8|82793.8|82768.8|33
1621932380000|2021-05-25 08:46:20|82612.3|82587.3|82615|82590|82615|82590|82610.8|82585.8|31
1621960980000|2021-05-25 16:43:00|82796.1|82771.1|82794.1|82769.1|82796.5|82771.5|82793.8|82768.8|33
1621960990000|2021-05-25 16:43:10|82794|82769|82795.5|82770.5|82796.2|82771.2|82794|82769|30
1621932390000|2021-05-25 08:46:30|82614.4|82589.4|82611.6|82586.6|82616|82591|82611.5|82586.5|47
1621961000000|2021-05-25 16:43:20|82795.6|82770.6|82795.1|82770.1|82795.7|82770.7|82795|82770|30
1621932400000|2021-05-25 08:46:40|82612.8|82587.8|82610.5|82585.5|82613|82588|82606.8|82581.8|47
1621961010000|2021-05-25 16:43:30|82795.2|82770.2|82794.8|82769.8|82795.4|82770.4|82794.2|82769.2|26
1621961020000|2021-05-25 16:43:40|82794.9|82769.9|82795.7|82770.7|82796.4|82771.4|82794.9|82769.9|23
1621932410000|2021-05-25 08:46:50|82611.3|82586.3|82606.4|82581.4|82611.5|82586.5|82606.2|82581.2|45
1621961030000|2021-05-25 16:43:50|82796.1|82771.1|82794.8|82769.8|82796.1|82771.1|82792.5|82767.5|35
1621932420000|2021-05-25 08:47:00|82606|82581|82606.3|82581.3|82607.4|82582.4|82603.5|82578.5|42
1621961040000|2021-05-25 16:44:00|82794.6|82769.6|82793.7|82768.7|82795|82770|82793.3|82768.3|19
1621932430000|2021-05-25 08:47:10|82606.2|82581.2|82602|82577|82606.2|82581.2|82600|82575|27
1621961050000|2021-05-25 16:44:10|82793.6|82768.6|82792.2|82767.2|82794.2|82769.2|82792|82767|25
1621961060000|2021-05-25 16:44:20|82792.1|82767.1|82791.9|82766.9|82792.3|82767.3|82791.6|82766.6|16
1621932440000|2021-05-25 08:47:20|82602.1|82577.1|82601.1|82576.1|82603.1|82578.1|82599.9|82574.9|44
1621961070000|2021-05-25 16:44:30|82791.8|82766.8|82794.4|82769.4|82795.4|82770.4|82791.8|82766.8|34
1621932450000|2021-05-25 08:47:30|82601.2|82576.2|82578.4|82553.4|82601.2|82576.2|82576.7|82551.7|61
1621961080000|2021-05-25 16:44:40|82794.5|82769.5|82793.5|82768.5|82794.5|82769.5|82793.3|82768.3|30
1621932460000|2021-05-25 08:47:40|82579.5|82554.5|82576.1|82551.1|82580.7|82555.7|82576.1|82551.1|57
1621961090000|2021-05-25 16:44:50|82792.9|82767.9|82790.5|82765.5|82793.9|82768.9|82790.5|82765.5|23
1621961100000|2021-05-25 16:45:00|82790.3|82765.3|82799.9|82774.9|82800.9|82775.9|82789.8|82764.8|50
1621932470000|2021-05-25 08:47:50|82576.5|82551.5|82567.5|82542.5|82576.5|82551.5|82557.1|82532.1|68
1621961110000|2021-05-25 16:45:10|82800|82775|82803.4|82778.4|82803.4|82778.4|82799.2|82774.2|43
1621932480000|2021-05-25 08:48:00|82569.6|82544.6|82583.5|82558.5|82583.8|82558.8|82569.2|82544.2|51
1621961120000|2021-05-25 16:45:20|82803.2|82778.2|82801.8|82776.8|82803.3|82778.3|82801.8|82776.8|33
1621932490000|2021-05-25 08:48:10|82584|82559|82565.1|82540.1|82584.6|82559.6|82552.4|82527.4|76
1621961130000|2021-05-25 16:45:30|82802.1|82777.1|82802.5|82777.5|82803|82778|82801.8|82776.8|31
1621961140000|2021-05-25 16:45:40|82802.1|82777.1|82802.9|82777.9|82803.2|82778.2|82802.1|82777.1|23
1621932500000|2021-05-25 08:48:20|82565.7|82540.7|82557.1|82532.1|82568.2|82543.2|82556.5|82531.5|66
1621961150000|2021-05-25 16:45:50|82802.5|82777.5|82805.6|82780.6|82805.6|82780.6|82802.4|82777.4|18
1621932510000|2021-05-25 08:48:30|82556.5|82531.5|82563.2|82538.2|82565.9|82540.9|82555.2|82530.2|55
1621961160000|2021-05-25 16:46:00|82805.9|82780.9|82809|82784|82810.5|82785.5|82804.7|82779.7|38
1621932520000|2021-05-25 08:48:40|82563.5|82538.5|82558|82533|82563.5|82538.5|82555.2|82530.2|57
1621961170000|2021-05-25 16:46:10|82809.9|82784.9|82805.9|82780.9|82809.9|82784.9|82805|82780|27
1621932530000|2021-05-25 08:48:50|82558.5|82533.5|82555.2|82530.2|82559.2|82534.2|82553.2|82528.2|42
1621961180000|2021-05-25 16:46:20|82805.7|82780.7|82805.4|82780.4|82805.8|82780.8|82805|82780|18
1621932540000|2021-05-25 08:49:00|82555.1|82530.1|82554.6|82529.6|82555.7|82530.7|82554.3|82529.3|39
1621961190000|2021-05-25 16:46:30|82805.3|82780.3|82809.5|82784.5|82811.8|82786.8|82805.1|82780.1|30
1621961200000|2021-05-25 16:46:40|82809.8|82784.8|82814.1|82789.1|82815.3|82790.3|82809.3|82784.3|33
1621932550000|2021-05-25 08:49:10|82555.1|82530.1|82555.5|82530.5|82556.6|82531.6|82555.1|82530.1|32
1621961210000|2021-05-25 16:46:50|82814.4|82789.4|82812.7|82787.7|82814.4|82789.4|82812.5|82787.5|25
1621932560000|2021-05-25 08:49:20|82555.4|82530.4|82554.5|82529.5|82556|82531|82549.1|82524.1|52
1621961220000|2021-05-25 16:47:00|82812.6|82787.6|82812.7|82787.7|82813.3|82788.3|82812.3|82787.3|33
1621932570000|2021-05-25 08:49:30|82555.2|82530.2|82549.5|82524.5|82556.6|82531.6|82548.5|82523.5|60
1621961230000|2021-05-25 16:47:10|82812.6|82787.6|82815|82790|82815.2|82790.2|82812.4|82787.4|26
1621961240000|2021-05-25 16:47:20|82813.7|82788.7|82812.2|82787.2|82813.7|82788.7|82811.5|82786.5|34
1621932580000|2021-05-25 08:49:40|82550.1|82525.1|82545.9|82520.9|82551.8|82526.8|82544.6|82519.6|52
1621961250000|2021-05-25 16:47:30|82812|82787|82812.4|82787.4|82812.7|82787.7|82812|82787|19
1621932590000|2021-05-25 08:49:50|82546.1|82521.1|82550.9|82525.9|82550.9|82525.9|82545.3|82520.3|46
1621961260000|2021-05-25 16:47:40|82812.6|82787.6|82815.6|82790.6|82817.5|82792.5|82812.6|82787.6|40
1621932600000|2021-05-25 08:50:00|82548.9|82523.9|82559.4|82534.4|82560.3|82535.3|82548.9|82523.9|54
1621961270000|2021-05-25 16:47:50|82815.9|82790.9|82815.9|82790.9|82815.9|82790.9|82815.2|82790.2|24
1621961280000|2021-05-25 16:48:00|82816|82791|82816|82791|82816.1|82791.1|82815.5|82790.5|18
1621961290000|2021-05-25 16:48:10|82815.9|82790.9|82816.4|82791.4|82816.5|82791.5|82815.6|82790.6|17
1621961300000|2021-05-25 16:48:20|82816.5|82791.5|82815.9|82790.9|82816.5|82791.5|82815.5|82790.5|24
1621932610000|2021-05-25 08:50:10|82559.3|82534.3|82547.6|82522.6|82559.9|82534.9|82547.6|82522.6|51
1621961310000|2021-05-25 16:48:30|82814.9|82789.9|82815|82790|82816.5|82791.5|82814.4|82789.4|28
1621932620000|2021-05-25 08:50:20|82547.5|82522.5|82552.2|82527.2|82552.5|82527.5|82545.7|82520.7|40
1621961320000|2021-05-25 16:48:40|82815.2|82790.2|82811.1|82786.1|82815.7|82790.7|82810.1|82785.1|32
1621932630000|2021-05-25 08:50:30|82552.4|82527.4|82553|82528|82556.3|82531.3|82550|82525|42
1621961330000|2021-05-25 16:48:50|82810.8|82785.8|82812.2|82787.2|82813|82788|82810.8|82785.8|19
1621932640000|2021-05-25 08:50:40|82553.8|82528.8|82554.4|82529.4|82554.7|82529.7|82553|82528|35
1621961340000|2021-05-25 16:49:00|82812.3|82787.3|82819.4|82794.4|82819.4|82794.4|82812|82787|32
1621932650000|2021-05-25 08:50:50|82553.9|82528.9|82551.9|82526.9|82559.7|82534.7|82550.6|82525.6|59
1621961350000|2021-05-25 16:49:10|82817.8|82792.8|82815.7|82790.7|82818.8|82793.8|82815.7|82790.7|22
1621932660000|2021-05-25 08:51:00|82551.4|82526.4|82552.7|82527.7|82558|82533|82550.1|82525.1|49
1621961360000|2021-05-25 16:49:20|82815.4|82790.4|82815.3|82790.3|82816.1|82791.1|82814.9|82789.9|28
1621932670000|2021-05-25 08:51:10|82552.1|82527.1|82553.1|82528.1|82555.9|82530.9|82551.7|82526.7|27
1621961370000|2021-05-25 16:49:30|82815.1|82790.1|82815.9|82790.9|82816.1|82791.1|82815.1|82790.1|15
1621932680000|2021-05-25 08:51:20|82553.9|82528.9|82555.5|82530.5|82558.3|82533.3|82550.1|82525.1|63
1621961380000|2021-05-25 16:49:40|82816|82791|82823.5|82798.5|82824.3|82799.3|82815.2|82790.2|42
1621932690000|2021-05-25 08:51:30|82556.3|82531.3|82558.1|82533.1|82559.6|82534.6|82556.3|82531.3|35
1621961390000|2021-05-25 16:49:50|82823.7|82798.7|82822.2|82797.2|82824.1|82799.1|82821.2|82796.2|34
1621932700000|2021-05-25 08:51:40|82558.2|82533.2|82556.3|82531.3|82559.5|82534.5|82556.2|82531.2|31
1621961400000|2021-05-25 16:50:00|82822.3|82797.3|82822.4|82797.4|82822.6|82797.6|82821.2|82796.2|34
1621932710000|2021-05-25 08:51:50|82556.1|82531.1|82556.7|82531.7|82559.3|82534.3|82554.3|82529.3|34
1621961410000|2021-05-25 16:50:10|82822.3|82797.3|82811.6|82786.6|82822.3|82797.3|82811.6|82786.6|34
1621932720000|2021-05-25 08:52:00|82556.5|82531.5|82561.9|82536.9|82562|82537|82554.9|82529.9|36
1621961420000|2021-05-25 16:50:20|82811.8|82786.8|82813.9|82788.9|82814.3|82789.3|82811.3|82786.3|30
1621932730000|2021-05-25 08:52:10|82559.1|82534.1|82566.1|82541.1|82570.2|82545.2|82558.9|82533.9|64
1621961430000|2021-05-25 16:50:30|82814|82789|82813.6|82788.6|82814.6|82789.6|82813.5|82788.5|22
1621961440000|2021-05-25 16:50:40|82813.8|82788.8|82813.6|82788.6|82814.1|82789.1|82813.5|82788.5|28
1621932740000|2021-05-25 08:52:20|82566.4|82541.4|82565.6|82540.6|82571.4|82546.4|82565.3|82540.3|63
1621961450000|2021-05-25 16:50:50|82814.3|82789.3|82807.8|82782.8|82814.4|82789.4|82807|82782|41
1621961460000|2021-05-25 16:51:00|82807.7|82782.7|82807.6|82782.6|82808.1|82783.1|82807.3|82782.3|21
1621932750000|2021-05-25 08:52:30|82565.1|82540.1|82570.6|82545.6|82574.1|82549.1|82564.2|82539.2|44
1621961470000|2021-05-25 16:51:10|82807.4|82782.4|82808|82783|82808.2|82783.2|82807.2|82782.2|21
1621961480000|2021-05-25 16:51:20|82807.9|82782.9|82808.1|82783.1|82808.1|82783.1|82807.2|82782.2|15
1621932760000|2021-05-25 08:52:40|82570.3|82545.3|82570.3|82545.3|82576.3|82551.3|82570|82545|51
1621961490000|2021-05-25 16:51:30|82808.2|82783.2|82805.3|82780.3|82808.3|82783.3|82804.5|82779.5|38
1621932770000|2021-05-25 08:52:50|82570.1|82545.1|82570.2|82545.2|82571|82546|82569.2|82544.2|39
1621961500000|2021-05-25 16:51:40|82806.6|82781.6|82806.3|82781.3|82807.3|82782.3|82805.2|82780.2|16
1621932780000|2021-05-25 08:53:00|82570.1|82545.1|82557.4|82532.4|82570.1|82545.1|82556.9|82531.9|45
1621961510000|2021-05-25 16:51:50|82806.4|82781.4|82804.4|82779.4|82806.4|82781.4|82804.3|82779.3|20
1621932790000|2021-05-25 08:53:10|82557.1|82532.1|82560.3|82535.3|82561.9|82536.9|82556.9|82531.9|34
1621961520000|2021-05-25 16:52:00|82804.5|82779.5|82797.4|82772.4|82806.9|82781.9|82797.4|82772.4|43
1621932800000|2021-05-25 08:53:20|82560.2|82535.2|82563.7|82538.7|82564.5|82539.5|82559.8|82534.8|34
1621961530000|2021-05-25 16:52:10|82796.9|82771.9|82798.4|82773.4|82800.6|82775.6|82795.8|82770.8|37
1621932810000|2021-05-25 08:53:30|82562.3|82537.3|82563.5|82538.5|82565.1|82540.1|82562.3|82537.3|45
1621961540000|2021-05-25 16:52:20|82798.2|82773.2|82798.1|82773.1|82799.5|82774.5|82796.6|82771.6|40
1621932820000|2021-05-25 08:53:40|82563.4|82538.4|82566.4|82541.4|82569|82544|82562.3|82537.3|47
1621961550000|2021-05-25 16:52:30|82798.3|82773.3|82799.3|82774.3|82800.1|82775.1|82798.1|82773.1|34
1621932830000|2021-05-25 08:53:50|82566.2|82541.2|82566|82541|82574.1|82549.1|82564.2|82539.2|57
1621961560000|2021-05-25 16:52:40|82799.4|82774.4|82798.9|82773.9|82800.2|82775.2|82798.7|82773.7|19
1621961570000|2021-05-25 16:52:50|82799.2|82774.2|82801.2|82776.2|82801.3|82776.3|82799.1|82774.1|20
1621932840000|2021-05-25 08:54:00|82565.8|82540.8|82574.6|82549.6|82574.8|82549.8|82565.4|82540.4|45
1621961580000|2021-05-25 16:53:00|82801.3|82776.3|82799.1|82774.1|82801.3|82776.3|82798.6|82773.6|23
1621961590000|2021-05-25 16:53:10|82798.8|82773.8|82802.2|82777.2|82803.6|82778.6|82798.7|82773.7|32
1621932850000|2021-05-25 08:54:10|82574.9|82549.9|82574.2|82549.2|82578.4|82553.4|82574.2|82549.2|50
1621961600000|2021-05-25 16:53:20|82801.9|82776.9|82803|82778|82804|82779|82800|82775|24
1621961610000|2021-05-25 16:53:30|82801.5|82776.5|82802.8|82777.8|82804.4|82779.4|82800.9|82775.9|26
1621932860000|2021-05-25 08:54:20|82574.1|82549.1|82577.6|82552.6|82580.1|82555.1|82574.1|82549.1|47
1621961620000|2021-05-25 16:53:40|82803|82778|82800|82775|82803|82778|82800|82775|22
1621932870000|2021-05-25 08:54:30|82578.2|82553.2|82579.4|82554.4|82583.7|82558.7|82575.5|82550.5|49
1621961630000|2021-05-25 16:53:50|82800.2|82775.2|82801.8|82776.8|82801.8|82776.8|82799.2|82774.2|23
1621961640000|2021-05-25 16:54:00|82801.9|82776.9|82803|82778|82804.1|82779.1|82801.7|82776.7|32
1621932880000|2021-05-25 08:54:40|82578.9|82553.9|82579.7|82554.7|82580.9|82555.9|82576.7|82551.7|40
1621961650000|2021-05-25 16:54:10|82803.7|82778.7|82804.7|82779.7|82805.4|82780.4|82803.6|82778.6|25
1621961660000|2021-05-25 16:54:20|82804.8|82779.8|82801.1|82776.1|82804.9|82779.9|82800.6|82775.6|21
1621932890000|2021-05-25 08:54:50|82579.2|82554.2|82579.2|82554.2|82579.6|82554.6|82576.4|82551.4|49
1621961670000|2021-05-25 16:54:30|82801|82776|82805.8|82780.8|82806.9|82781.9|82801|82776|30
1621961680000|2021-05-25 16:54:40|82805.7|82780.7|82806.4|82781.4|82807.2|82782.2|82805.7|82780.7|15
1621932900000|2021-05-25 08:55:00|82579.6|82554.6|82574|82549|82579.7|82554.7|82573.8|82548.8|41
1621961690000|2021-05-25 16:54:50|82806.5|82781.5|82807|82782|82807.4|82782.4|82806|82781|20
1621961700000|2021-05-25 16:55:00|82806.4|82781.4|82800.5|82775.5|82806.4|82781.4|82798.8|82773.8|47
1621932910000|2021-05-25 08:55:10|82574.2|82549.2|82566|82541|82574.3|82549.3|82564.7|82539.7|49
1621961710000|2021-05-25 16:55:10|82800.7|82775.7|82800.1|82775.1|82801.5|82776.5|82800.1|82775.1|15
1621961720000|2021-05-25 16:55:20|82800.6|82775.6|82798.9|82773.9|82800.6|82775.6|82797.3|82772.3|23
1621932920000|2021-05-25 08:55:20|82566.1|82541.1|82567|82542|82569.2|82544.2|82563.1|82538.1|59
1621961730000|2021-05-25 16:55:30|82798.6|82773.6|82794.3|82769.3|82798.8|82773.8|82793|82768|36
1621961740000|2021-05-25 16:55:40|82794.6|82769.6|82794.8|82769.8|82796.6|82771.6|82794.3|82769.3|34
1621932930000|2021-05-25 08:55:30|82566.4|82541.4|82567|82542|82568|82543|82564|82539|49
1621961750000|2021-05-25 16:55:50|82794.9|82769.9|82797.2|82772.2|82798.3|82773.3|82794.5|82769.5|26
1621932940000|2021-05-25 08:55:40|82567.1|82542.1|82554.3|82529.3|82567.1|82542.1|82552.4|82527.4|58
1621961760000|2021-05-25 16:56:00|82797.3|82772.3|82796.8|82771.8|82797.3|82772.3|82795.5|82770.5|32
1621932950000|2021-05-25 08:55:50|82553.9|82528.9|82558.5|82533.5|82558.5|82533.5|82548.7|82523.7|56
1621961770000|2021-05-25 16:56:10|82796.6|82771.6|82795.9|82770.9|82796.8|82771.8|82793.8|82768.8|28
1621932960000|2021-05-25 08:56:00|82556.5|82531.5|82551.9|82526.9|82560.3|82535.3|82551.3|82526.3|57
1621961780000|2021-05-25 16:56:20|82795.3|82770.3|82795.9|82770.9|82798.9|82773.9|82795.3|82770.3|22
1621961790000|2021-05-25 16:56:30|82796.1|82771.1|82795.3|82770.3|82796.1|82771.1|82793.6|82768.6|37
1621932970000|2021-05-25 08:56:10|82552|82527|82552.5|82527.5|82552.8|82527.8|82550|82525|48
1621961800000|2021-05-25 16:56:40|82795.2|82770.2|82795.3|82770.3|82795.9|82770.9|82794.2|82769.2|21
1621961810000|2021-05-25 16:56:50|82795.5|82770.5|82797|82772|82798.1|82773.1|82794.8|82769.8|45
1621932980000|2021-05-25 08:56:20|82552.6|82527.6|82548.9|82523.9|82553.9|82528.9|82547|82522|42
1621961820000|2021-05-25 16:57:00|82797.4|82772.4|82796.4|82771.4|82797.5|82772.5|82795.6|82770.6|34
1621961830000|2021-05-25 16:57:10|82796.6|82771.6|82797.1|82772.1|82797.6|82772.6|82795.9|82770.9|25
1621932990000|2021-05-25 08:56:30|82548.7|82523.7|82548.6|82523.6|82552.5|82527.5|82547|82522|48
1621961840000|2021-05-25 16:57:20|82797.2|82772.2|82804.6|82779.6|82805.9|82780.9|82797.2|82772.2|43
1621961850000|2021-05-25 16:57:30|82806.5|82781.5|82805|82780|82807.5|82782.5|82804.6|82779.6|35
1621933000000|2021-05-25 08:56:40|82547.8|82522.8|82542.5|82517.5|82548.8|82523.8|82540.2|82515.2|47
1621961860000|2021-05-25 16:57:40|82805.3|82780.3|82800.2|82775.2|82805.6|82780.6|82800.2|82775.2|28
1621933010000|2021-05-25 08:56:50|82540.9|82515.9|82541.1|82516.1|82542.5|82517.5|82540.7|82515.7|51
1621961870000|2021-05-25 16:57:50|82800.4|82775.4|82796.7|82771.7|82801.4|82776.4|82794.9|82769.9|26
1621961880000|2021-05-25 16:58:00|82796.4|82771.4|82792.1|82767.1|82796.4|82771.4|82791.9|82766.9|37
1621933020000|2021-05-25 08:57:00|82541.6|82516.6|82539.8|82514.8|82542.9|82517.9|82539.8|82514.8|48
1621961890000|2021-05-25 16:58:10|82790.8|82765.8|82789.4|82764.4|82792.1|82767.1|82789|82764|36
1621961900000|2021-05-25 16:58:20|82788.8|82763.8|82783.2|82758.2|82789.6|82764.6|82781.8|82756.8|32
1621933030000|2021-05-25 08:57:10|82539.9|82514.9|82548.8|82523.8|82549.6|82524.6|82539.8|82514.8|49
1621961910000|2021-05-25 16:58:30|82783.5|82758.5|82791.1|82766.1|82791.7|82766.7|82783.5|82758.5|42
1621961920000|2021-05-25 16:58:40|82791.3|82766.3|82793|82768|82795.2|82770.2|82788.3|82763.3|52
1621933040000|2021-05-25 08:57:20|82549.1|82524.1|82541|82516|82549.1|82524.1|82540.6|82515.6|45
1621961930000|2021-05-25 16:58:50|82792.9|82767.9|82793.1|82768.1|82795|82770|82792.1|82767.1|43
1621961940000|2021-05-25 16:59:00|82793.3|82768.3|82789.9|82764.9|82794.1|82769.1|82789.9|82764.9|40
1621933050000|2021-05-25 08:57:30|82541.4|82516.4|82540.4|82515.4|82542.1|82517.1|82539.3|82514.3|45
1621961950000|2021-05-25 16:59:10|82790.2|82765.2|82786.3|82761.3|82790.6|82765.6|82786|82761|36
1621961960000|2021-05-25 16:59:20|82786.5|82761.5|82784.7|82759.7|82787.8|82762.8|82784.2|82759.2|33
1621933060000|2021-05-25 08:57:40|82540.3|82515.3|82535.8|82510.8|82544.6|82519.6|82534.1|82509.1|55
1621961970000|2021-05-25 16:59:30|82785.5|82760.5|82782.7|82757.7|82785.5|82760.5|82782.6|82757.6|41
1621961980000|2021-05-25 16:59:40|82782.8|82757.8|82780.9|82755.9|82783.1|82758.1|82780.4|82755.4|31
1621933070000|2021-05-25 08:57:50|82534.7|82509.7|82533.5|82508.5|82540.1|82515.1|82528|82503|62
1621961990000|2021-05-25 16:59:50|82781.1|82756.1|82778.8|82753.8|82782.4|82757.4|82777.5|82752.5|48
1621933080000|2021-05-25 08:58:00|82533.7|82508.7|82534.4|82509.4|82535.2|82510.2|82530.3|82505.3|51
1621962000000|2021-05-25 17:00:00|82779|82754|82786.4|82761.4|82787.5|82762.5|82778.7|82753.7|57
1621962010000|2021-05-25 17:00:10|82786.6|82761.6|82779.4|82754.4|82787.4|82762.4|82778|82753|61
1621933090000|2021-05-25 08:58:10|82534.7|82509.7|82538.1|82513.1|82540.9|82515.9|82534.7|82509.7|56
1621962020000|2021-05-25 17:00:20|82779.5|82754.5|82777.5|82752.5|82779.7|82754.7|82776.2|82751.2|45
1621962030000|2021-05-25 17:00:30|82777.2|82752.2|82772.9|82747.9|82777.5|82752.5|82772.5|82747.5|47
1621933100000|2021-05-25 08:58:20|82537.9|82512.9|82528.1|82503.1|82538.3|82513.3|82528.1|82503.1|30
1621962040000|2021-05-25 17:00:40|82773.3|82748.3|82771.6|82746.6|82773.3|82748.3|82770|82745|33
1621962050000|2021-05-25 17:00:50|82771.8|82746.8|82771.6|82746.6|82772|82747|82771.2|82746.2|28
1621933110000|2021-05-25 08:58:30|82526.8|82501.8|82524.5|82499.5|82528|82503|82523.9|82498.9|40
1621962060000|2021-05-25 17:01:00|82771.5|82746.5|82767.5|82742.5|82772.1|82747.1|82766.6|82741.6|56
1621962070000|2021-05-25 17:01:10|82767.6|82742.6|82768.6|82743.6|82769.3|82744.3|82766.7|82741.7|32
1621933120000|2021-05-25 08:58:40|82525|82500|82529.1|82504.1|82529.1|82504.1|82524.3|82499.3|39
1621962080000|2021-05-25 17:01:20|82768.4|82743.4|82768.8|82743.8|82769.5|82744.5|82765.6|82740.6|56
1621962090000|2021-05-25 17:01:30|82769.5|82744.5|82769.3|82744.3|82770.4|82745.4|82767|82742|39
1621933130000|2021-05-25 08:58:50|82529.6|82504.6|82529.8|82504.8|82532.5|82507.5|82528.9|82503.9|51
1621962100000|2021-05-25 17:01:40|82769.9|82744.9|82771.4|82746.4|82771.4|82746.4|82767.5|82742.5|36
1621933140000|2021-05-25 08:59:00|82530.4|82505.4|82526.9|82501.9|82530.4|82505.4|82526|82501|49
1621962110000|2021-05-25 17:01:50|82771.9|82746.9|82766|82741|82772.8|82747.8|82764.1|82739.1|55
1621962120000|2021-05-25 17:02:00|82765.5|82740.5|82766.1|82741.1|82766.2|82741.2|82764.9|82739.9|33
1621933150000|2021-05-25 08:59:10|82527|82502|82522.5|82497.5|82529.1|82504.1|82522.2|82497.2|57
1621962130000|2021-05-25 17:02:10|82766.2|82741.2|82760.8|82735.8|82766.5|82741.5|82760.5|82735.5|46
1621962140000|2021-05-25 17:02:20|82760.9|82735.9|82762.9|82737.9|82764.1|82739.1|82759.4|82734.4|55
1621933160000|2021-05-25 08:59:20|82523.7|82498.7|82523.7|82498.7|82524.4|82499.4|82520.5|82495.5|44
1621962150000|2021-05-25 17:02:30|82762.2|82737.2|82761.9|82736.9|82762.2|82737.2|82756.8|82731.8|48
1621962160000|2021-05-25 17:02:40|82761.8|82736.8|82752.8|82727.8|82761.8|82736.8|82751.7|82726.7|52
1621933170000|2021-05-25 08:59:30|82524|82499|82526.9|82501.9|82530.6|82505.6|82523.8|82498.8|38
1621962170000|2021-05-25 17:02:50|82752.5|82727.5|82778.6|82753.6|82779.9|82754.9|82752.5|82727.5|65
1621933180000|2021-05-25 08:59:40|82527.3|82502.3|82528.5|82503.5|82530.7|82505.7|82527.3|82502.3|53
1621962180000|2021-05-25 17:03:00|82779.2|82754.2|82774.1|82749.1|82779.5|82754.5|82770.2|82745.2|52
1621962190000|2021-05-25 17:03:10|82773.9|82748.9|82774.5|82749.5|82776.8|82751.8|82773.9|82748.9|53
1621933190000|2021-05-25 08:59:50|82528.4|82503.4|82530.3|82505.3|82532.1|82507.1|82528.2|82503.2|40
1621962200000|2021-05-25 17:03:20|82774.3|82749.3|82770.7|82745.7|82774.3|82749.3|82768.9|82743.9|41
1621933200000|2021-05-25 09:00:00|82531.9|82506.9|82536|82511|82536.2|82511.2|82527.8|82502.8|50
1621962210000|2021-05-25 17:03:30|82770.4|82745.4|82780.3|82755.3|82780.4|82755.4|82770.4|82745.4|43
1621962220000|2021-05-25 17:03:40|82780.4|82755.4|82776.9|82751.9|82780.4|82755.4|82776.1|82751.1|45
1621933210000|2021-05-25 09:00:10|82536.1|82511.1|82540|82515|82542.5|82517.5|82534.7|82509.7|49
1621962230000|2021-05-25 17:03:50|82777.5|82752.5|82775.8|82750.8|82778.1|82753.1|82775.5|82750.5|44
1621962240000|2021-05-25 17:04:00|82776.1|82751.1|82773.2|82748.2|82776.1|82751.1|82771.8|82746.8|56
1621933220000|2021-05-25 09:00:20|82540.1|82515.1|82535.6|82510.6|82540.5|82515.5|82533.2|82508.2|44
1621962250000|2021-05-25 17:04:10|82773|82748|82770.8|82745.8|82773.4|82748.4|82770.8|82745.8|23
1621962260000|2021-05-25 17:04:20|82770.9|82745.9|82771.1|82746.1|82771.9|82746.9|82770.8|82745.8|20
1621933230000|2021-05-25 09:00:30|82536.1|82511.1|82535.2|82510.2|82537.2|82512.2|82534.1|82509.1|30
1621962270000|2021-05-25 17:04:30|82771.2|82746.2|82778.1|82753.1|82779.2|82754.2|82771.2|82746.2|40
1621962280000|2021-05-25 17:04:40|82778.2|82753.2|82778.7|82753.7|82781.4|82756.4|82778|82753|41
1621933240000|2021-05-25 09:00:40|82535.6|82510.6|82540.3|82515.3|82541.2|82516.2|82533.5|82508.5|39
1621962290000|2021-05-25 17:04:50|82778.4|82753.4|82777.2|82752.2|82779.6|82754.6|82776.1|82751.1|40
1621933250000|2021-05-25 09:00:50|82540.5|82515.5|82535.4|82510.4|82541.9|82516.9|82534.7|82509.7|42
1621962300000|2021-05-25 17:05:00|82777.3|82752.3|82779.8|82754.8|82781.7|82756.7|82777.1|82752.1|43
1621962310000|2021-05-25 17:05:10|82780.4|82755.4|82777.4|82752.4|82781.3|82756.3|82777.2|82752.2|43
1621933260000|2021-05-25 09:01:00|82535.3|82510.3|82536.3|82511.3|82538|82513|82534.3|82509.3|34
1621962320000|2021-05-25 17:05:20|82777.5|82752.5|82778.8|82753.8|82780.9|82755.9|82777|82752|33
1621962330000|2021-05-25 17:05:30|82779.2|82754.2|82779.3|82754.3|82780.3|82755.3|82777|82752|45
1621933270000|2021-05-25 09:01:10|82535.6|82510.6|82536.4|82511.4|82536.5|82511.5|82535.2|82510.2|26
1621962340000|2021-05-25 17:05:40|82779.2|82754.2|82779|82754|82779.5|82754.5|82778.4|82753.4|40
1621962350000|2021-05-25 17:05:50|82778.9|82753.9|82778|82753|82779|82754|82777.8|82752.8|37
1621933280000|2021-05-25 09:01:20|82536.7|82511.7|82523.9|82498.9|82536.7|82511.7|82523|82498|59
1621962360000|2021-05-25 17:06:00|82778.1|82753.1|82777.8|82752.8|82778.5|82753.5|82775.6|82750.6|50
1621962370000|2021-05-25 17:06:10|82778.3|82753.3|82778.5|82753.5|82779.3|82754.3|82777.9|82752.9|15
1621933290000|2021-05-25 09:01:30|82524.2|82499.2|82518.4|82493.4|82524.2|82499.2|82517.9|82492.9|47
1621962380000|2021-05-25 17:06:20|82778.2|82753.2|82776.4|82751.4|82778.7|82753.7|82776|82751|29
1621962390000|2021-05-25 17:06:30|82776.2|82751.2|82774.9|82749.9|82776.9|82751.9|82773.7|82748.7|20
1621933300000|2021-05-25 09:01:40|82519.1|82494.1|82519.6|82494.6|82519.8|82494.8|82517.4|82492.4|42
1621962400000|2021-05-25 17:06:40|82772.9|82747.9|82772.6|82747.6|82776.4|82751.4|82771|82746|44
1621933310000|2021-05-25 09:01:50|82519.2|82494.2|82516|82491|82519.2|82494.2|82512.9|82487.9|39
1621962410000|2021-05-25 17:06:50|82773.4|82748.4|82777.7|82752.7|82778.9|82753.9|82773.4|82748.4|33
1621962420000|2021-05-25 17:07:00|82777.9|82752.9|82775.2|82750.2|82778.4|82753.4|82774.6|82749.6|28
1621933320000|2021-05-25 09:02:00|82516.4|82491.4|82512.7|82487.7|82516.4|82491.4|82505.4|82480.4|48
1621962430000|2021-05-25 17:07:10|82775.5|82750.5|82773.1|82748.1|82775.6|82750.6|82772.5|82747.5|34
1621962440000|2021-05-25 17:07:20|82773.2|82748.2|82773.6|82748.6|82773.9|82748.9|82773.2|82748.2|28
1621933330000|2021-05-25 09:02:10|82512.2|82487.2|82512.8|82487.8|82513.4|82488.4|82509.2|82484.2|48
1621962450000|2021-05-25 17:07:30|82773.5|82748.5|82774.6|82749.6|82774.6|82749.6|82773.5|82748.5|19
1621933340000|2021-05-25 09:02:20|82513|82488|82519.6|82494.6|82521.2|82496.2|82510.5|82485.5|55
1621962460000|2021-05-25 17:07:40|82774.7|82749.7|82773.3|82748.3|82775|82750|82772.8|82747.8|17
1621962470000|2021-05-25 17:07:50|82773.4|82748.4|82778.9|82753.9|82779.7|82754.7|82773.2|82748.2|29
1621933350000|2021-05-25 09:02:30|82520.3|82495.3|82527.7|82502.7|82528.9|82503.9|82518.1|82493.1|55
1621962480000|2021-05-25 17:08:00|82779|82754|82778|82753|82779.1|82754.1|82777.5|82752.5|34
1621962490000|2021-05-25 17:08:10|82777.7|82752.7|82777.7|82752.7|82777.8|82752.8|82777.6|82752.6|15
1621933360000|2021-05-25 09:02:40|82528.3|82503.3|82527.6|82502.6|82528.5|82503.5|82526|82501|26
1621962500000|2021-05-25 17:08:20|82777.8|82752.8|82777.3|82752.3|82778|82753|82776.9|82751.9|21
1621962510000|2021-05-25 17:08:30|82777.6|82752.6|82774.9|82749.9|82777.6|82752.6|82774.4|82749.4|30
1621933370000|2021-05-25 09:02:50|82527|82502|82521.3|82496.3|82527|82502|82520.8|82495.8|44
1621962520000|2021-05-25 17:08:40|82775.6|82750.6|82773.8|82748.8|82775.6|82750.6|82773.6|82748.6|10
1621962530000|2021-05-25 17:08:50|82773.4|82748.4|82774|82749|82774.2|82749.2|82773.4|82748.4|14
1621933380000|2021-05-25 09:03:00|82521.7|82496.7|82522.8|82497.8|82522.9|82497.9|82517.3|82492.3|48
1621962540000|2021-05-25 17:09:00|82772.9|82747.9|82769.5|82744.5|82773.8|82748.8|82769.4|82744.4|39
1621962550000|2021-05-25 17:09:10|82769.7|82744.7|82769.5|82744.5|82770.5|82745.5|82768.1|82743.1|42
1621933390000|2021-05-25 09:03:10|82520.7|82495.7|82526.8|82501.8|82526.9|82501.9|82517.5|82492.5|45
1621962560000|2021-05-25 17:09:20|82769.4|82744.4|82769.1|82744.1|82773.5|82748.5|82767.8|82742.8|34
1621933400000|2021-05-25 09:03:20|82526.1|82501.1|82524.5|82499.5|82526.6|82501.6|82523.6|82498.6|36
1621962570000|2021-05-25 17:09:30|82768.1|82743.1|82770.6|82745.6|82771.9|82746.9|82768|82743|33
1621962580000|2021-05-25 17:09:40|82769.9|82744.9|82770.3|82745.3|82772.1|82747.1|82769.6|82744.6|27
1621933410000|2021-05-25 09:03:30|82524.6|82499.6|82527.3|82502.3|82528.5|82503.5|82519.4|82494.4|40
1621962590000|2021-05-25 17:09:50|82770.4|82745.4|82769.6|82744.6|82771|82746|82769.3|82744.3|12
1621933420000|2021-05-25 09:03:40|82528.3|82503.3|82524.9|82499.9|82528.8|82503.8|82524|82499|50
1621962600000|2021-05-25 17:10:00|82769|82744|82768.7|82743.7|82770.6|82745.6|82768.1|82743.1|20
1621962610000|2021-05-25 17:10:10|82769|82744|82768.5|82743.5|82771.1|82746.1|82767.7|82742.7|41
1621933430000|2021-05-25 09:03:50|82524.8|82499.8|82525.5|82500.5|82527.8|82502.8|82524.8|82499.8|23
1621962620000|2021-05-25 17:10:20|82768.4|82743.4|82768.5|82743.5|82769.2|82744.2|82766.7|82741.7|25
1621933440000|2021-05-25 09:04:00|82525.6|82500.6|82526.2|82501.2|82527.8|82502.8|82523.3|82498.3|39
1621962630000|2021-05-25 17:10:30|82768.7|82743.7|82769.6|82744.6|82770.6|82745.6|82766.9|82741.9|33
1621962640000|2021-05-25 17:10:40|82768.9|82743.9|82765.5|82740.5|82770.1|82745.1|82765.3|82740.3|28
1621933450000|2021-05-25 09:04:10|82526|82501|82524.2|82499.2|82526.6|82501.6|82524.2|82499.2|17
1621962650000|2021-05-25 17:10:50|82765.7|82740.7|82752.7|82727.7|82766|82741|82752.3|82727.3|66
1621962660000|2021-05-25 17:11:00|82753.3|82728.3|82750.2|82725.2|82755.8|82730.8|82749.4|82724.4|48
1621933460000|2021-05-25 09:04:20|82522.9|82497.9|82525.5|82500.5|82525.6|82500.6|82522.8|82497.8|27
1621962670000|2021-05-25 17:11:10|82750.3|82725.3|82744.7|82719.7|82752.9|82727.9|82744.5|82719.5|59
1621962680000|2021-05-25 17:11:20|82745.2|82720.2|82740.6|82715.6|82745.9|82720.9|82740.1|82715.1|35
1621933470000|2021-05-25 09:04:30|82525.8|82500.8|82534.7|82509.7|82534.7|82509.7|82524.5|82499.5|39
1621962690000|2021-05-25 17:11:30|82740.4|82715.4|82745.7|82720.7|82747.9|82722.9|82740.4|82715.4|46
1621933480000|2021-05-25 09:04:40|82534.6|82509.6|82533.3|82508.3|82534.6|82509.6|82530.9|82505.9|26
1621962700000|2021-05-25 17:11:40|82750.3|82725.3|82746.6|82721.6|82752.2|82727.2|82746.4|82721.4|48
1621962710000|2021-05-25 17:11:50|82747|82722|82745.9|82720.9|82748.8|82723.8|82743.5|82718.5|41
1621933490000|2021-05-25 09:04:50|82534.2|82509.2|82532.2|82507.2|82535.3|82510.3|82532.2|82507.2|44
1621962720000|2021-05-25 17:12:00|82745.8|82720.8|82745.9|82720.9|82750.5|82725.5|82745.3|82720.3|44
1621962730000|2021-05-25 17:12:10|82745.8|82720.8|82744.2|82719.2|82746.7|82721.7|82743.4|82718.4|25
1621933500000|2021-05-25 09:05:00|82532.1|82507.1|82534.2|82509.2|82534.2|82509.2|82531.8|82506.8|31
1621962740000|2021-05-25 17:12:20|82744.5|82719.5|82740.8|82715.8|82745.9|82720.9|82740.6|82715.6|41
1621962750000|2021-05-25 17:12:30|82740.9|82715.9|82738.4|82713.4|82741.1|82716.1|82738.1|82713.1|34
1621933510000|2021-05-25 09:05:10|82536.1|82511.1|82533.5|82508.5|82536.3|82511.3|82531.2|82506.2|37
1621962760000|2021-05-25 17:12:40|82738.6|82713.6|82740.7|82715.7|82744.7|82719.7|82738.6|82713.6|51
1621933520000|2021-05-25 09:05:20|82533.1|82508.1|82522.7|82497.7|82534.3|82509.3|82521.8|82496.8|45
1621962770000|2021-05-25 17:12:50|82741.2|82716.2|82742.6|82717.6|82745|82720|82740.8|82715.8|32
1621962780000|2021-05-25 17:13:00|82742.9|82717.9|82745|82720|82746|82721|82742.2|82717.2|35
1621933530000|2021-05-25 09:05:30|82523|82498|82526.9|82501.9|82528.6|82503.6|82523|82498|53
1621962790000|2021-05-25 17:13:10|82746.7|82721.7|82749.2|82724.2|82750.1|82725.1|82745.5|82720.5|41
1621962800000|2021-05-25 17:13:20|82749.5|82724.5|82751.6|82726.6|82753.8|82728.8|82749.1|82724.1|37
1621933540000|2021-05-25 09:05:40|82526.8|82501.8|82527.3|82502.3|82532.2|82507.2|82525.6|82500.6|53
1621962810000|2021-05-25 17:13:30|82751.5|82726.5|82748.7|82723.7|82752.8|82727.8|82748.7|82723.7|42
1621962820000|2021-05-25 17:13:40|82750.5|82725.5|82750|82725|82751.2|82726.2|82749|82724|40
1621933550000|2021-05-25 09:05:50|82527.2|82502.2|82529.8|82504.8|82530.6|82505.6|82527.2|82502.2|47
1621962830000|2021-05-25 17:13:50|82750.2|82725.2|82750.5|82725.5|82751.2|82726.2|82750|82725|41
1621962840000|2021-05-25 17:14:00|82750.9|82725.9|82751.6|82726.6|82752.8|82727.8|82750.5|82725.5|47
1621933560000|2021-05-25 09:06:00|82530.2|82505.2|82528.7|82503.7|82530.2|82505.2|82527.7|82502.7|24
1621962850000|2021-05-25 17:14:10|82751.9|82726.9|82754.9|82729.9|82758.8|82733.8|82751|82726|46
1621962860000|2021-05-25 17:14:20|82754.8|82729.8|82753.8|82728.8|82755.1|82730.1|82753.1|82728.1|44
1621933570000|2021-05-25 09:06:10|82528.8|82503.8|82531.6|82506.6|82531.6|82506.6|82528|82503|41
1621962870000|2021-05-25 17:14:30|82753.7|82728.7|82766.6|82741.6|82766.6|82741.6|82751.5|82726.5|53
1621933580000|2021-05-25 09:06:20|82531.9|82506.9|82533.2|82508.2|82533.2|82508.2|82529.9|82504.9|30
1621962880000|2021-05-25 17:14:40|82766.5|82741.5|82780.6|82755.6|82780.6|82755.6|82766.5|82741.5|65
1621962890000|2021-05-25 17:14:50|82780.9|82755.9|82769.3|82744.3|82780.9|82755.9|82768.9|82743.9|47
1621933590000|2021-05-25 09:06:30|82532.7|82507.7|82534.1|82509.1|82535.2|82510.2|82532.7|82507.7|24
1621962900000|2021-05-25 17:15:00|82771.4|82746.4|82774|82749|82774|82749|82768.9|82743.9|36
1621962910000|2021-05-25 17:15:10|82774.1|82749.1|82773.2|82748.2|82774.1|82749.1|82772.5|82747.5|25
1621933600000|2021-05-25 09:06:40|82534.2|82509.2|82531.9|82506.9|82535.8|82510.8|82530.9|82505.9|43
1621962920000|2021-05-25 17:15:20|82773|82748|82772.9|82747.9|82774.5|82749.5|82771.1|82746.1|31
1621962930000|2021-05-25 17:15:30|82773.1|82748.1|82769.3|82744.3|82774.8|82749.8|82766.4|82741.4|40
1621933610000|2021-05-25 09:06:50|82525.1|82500.1|82525|82500|82532.7|82507.7|82524.1|82499.1|57
1621962940000|2021-05-25 17:15:40|82769.5|82744.5|82782.6|82757.6|82782.6|82757.6|82769.4|82744.4|50
1621962950000|2021-05-25 17:15:50|82781.8|82756.8|82778.1|82753.1|82783.2|82758.2|82775.7|82750.7|34
1621933620000|2021-05-25 09:07:00|82525.1|82500.1|82529.8|82504.8|82531.4|82506.4|82525.1|82500.1|50
1621962960000|2021-05-25 17:16:00|82779.2|82754.2|82777.3|82752.3|82779.8|82754.8|82777.2|82752.2|29
1621933630000|2021-05-25 09:07:10|82529.7|82504.7|82534|82509|82534.9|82509.9|82529.4|82504.4|49
1621962970000|2021-05-25 17:16:10|82777.1|82752.1|82784.4|82759.4|82786.8|82761.8|82774.7|82749.7|54
1621962980000|2021-05-25 17:16:20|82784.1|82759.1|82785.2|82760.2|82787.9|82762.9|82783.6|82758.6|53
1621933640000|2021-05-25 09:07:20|82533.8|82508.8|82536.1|82511.1|82538.6|82513.6|82533.6|82508.6|40
1621962990000|2021-05-25 17:16:30|82784.6|82759.6|82785.1|82760.1|82785.9|82760.9|82783.9|82758.9|34
1621963000000|2021-05-25 17:16:40|82784.9|82759.9|82786.1|82761.1|82786.1|82761.1|82784.9|82759.9|19
1621933650000|2021-05-25 09:07:30|82535.8|82510.8|82536.2|82511.2|82536.9|82511.9|82535.4|82510.4|45
1621963010000|2021-05-25 17:16:50|82785.9|82760.9|82789.3|82764.3|82790.4|82765.4|82784.7|82759.7|36
1621933660000|2021-05-25 09:07:40|82536.1|82511.1|82542|82517|82542|82517|82536|82511|47
1621963020000|2021-05-25 17:17:00|82788.6|82763.6|82788.7|82763.7|82789.1|82764.1|82785.9|82760.9|43
1621963030000|2021-05-25 17:17:10|82789|82764|82792|82767|82794.8|82769.8|82787.9|82762.9|36
1621933670000|2021-05-25 09:07:50|82540.6|82515.6|82544|82519|82544.3|82519.3|82538.7|82513.7|47
1621963040000|2021-05-25 17:17:20|82791.9|82766.9|82792.2|82767.2|82792.9|82767.9|82791.4|82766.4|27
1621963050000|2021-05-25 17:17:30|82792|82767|82787.8|82762.8|82792.4|82767.4|82787.6|82762.6|31
1621933680000|2021-05-25 09:08:00|82543.7|82518.7|82539.9|82514.9|82543.8|82518.8|82537.3|82512.3|40
1621963060000|2021-05-25 17:17:40|82789.5|82764.5|82790.6|82765.6|82792.6|82767.6|82788.4|82763.4|39
1621963070000|2021-05-25 17:17:50|82790.3|82765.3|82790.6|82765.6|82792.6|82767.6|82788.9|82763.9|41
1621933690000|2021-05-25 09:08:10|82540.3|82515.3|82543.8|82518.8|82543.8|82518.8|82539.4|82514.4|29
1621963080000|2021-05-25 17:18:00|82790.7|82765.7|82791.7|82766.7|82796.1|82771.1|82789.9|82764.9|43
1621963090000|2021-05-25 17:18:10|82791.5|82766.5|82787.8|82762.8|82792.7|82767.7|82787.8|82762.8|37
1621933700000|2021-05-25 09:08:20|82544.2|82519.2|82545.1|82520.1|82545.7|82520.7|82544.2|82519.2|37
1621963100000|2021-05-25 17:18:20|82788.3|82763.3|82788.5|82763.5|82789.3|82764.3|82787.1|82762.1|26
1621933710000|2021-05-25 09:08:30|82545.2|82520.2|82543.7|82518.7|82548.9|82523.9|82543.7|82518.7|44
1621963110000|2021-05-25 17:18:30|82788.4|82763.4|82790.3|82765.3|82791.9|82766.9|82788|82763|31
1621963120000|2021-05-25 17:18:40|82791.6|82766.6|82788.9|82763.9|82791.7|82766.7|82788.8|82763.8|42
1621933720000|2021-05-25 09:08:40|82544.5|82519.5|82541.9|82516.9|82545.1|82520.1|82541.4|82516.4|39
1621963130000|2021-05-25 17:18:50|82788.7|82763.7|82787.5|82762.5|82789.7|82764.7|82786.6|82761.6|46
1621963140000|2021-05-25 17:19:00|82787.6|82762.6|82789.1|82764.1|82789.4|82764.4|82787|82762|35
1621933730000|2021-05-25 09:08:50|82542|82517|82541.5|82516.5|82543.5|82518.5|82540|82515|32
1621963150000|2021-05-25 17:19:10|82789.7|82764.7|82789.7|82764.7|82789.7|82764.7|82788.6|82763.6|26
1621963160000|2021-05-25 17:19:20|82789.5|82764.5|82789.2|82764.2|82790|82765|82788.8|82763.8|24
1621933740000|2021-05-25 09:09:00|82541.9|82516.9|82542.4|82517.4|82543.8|82518.8|82541.4|82516.4|32
1621963170000|2021-05-25 17:19:30|82789.6|82764.6|82787.3|82762.3|82789.7|82764.7|82785.7|82760.7|40
1621933750000|2021-05-25 09:09:10|82542.3|82517.3|82540.6|82515.6|82542.3|82517.3|82538.8|82513.8|24
1621963180000|2021-05-25 17:19:40|82787.4|82762.4|82789.7|82764.7|82790|82765|82787.4|82762.4|41
1621933760000|2021-05-25 09:09:20|82540.5|82515.5|82556.1|82531.1|82556.7|82531.7|82540.5|82515.5|38
1621963190000|2021-05-25 17:19:50|82788.2|82763.2|82787.2|82762.2|82788.2|82763.2|82786.5|82761.5|40
1621933770000|2021-05-25 09:09:30|82554.3|82529.3|82558.8|82533.8|82559.5|82534.5|82553.8|82528.8|43
1621963200000|2021-05-25 17:20:00|82786.4|82761.4|82784.4|82759.4|82787.4|82762.4|82784.3|82759.3|39
1621933780000|2021-05-25 09:09:40|82558.1|82533.1|82566.5|82541.5|82567.1|82542.1|82557.8|82532.8|39
1621963210000|2021-05-25 17:20:10|82784.2|82759.2|82786.5|82761.5|82786.7|82761.7|82783.6|82758.6|28
1621963220000|2021-05-25 17:20:20|82786.7|82761.7|82786.4|82761.4|82787|82762|82785.4|82760.4|26
1621933790000|2021-05-25 09:09:50|82566.3|82541.3|82564.1|82539.1|82567|82542|82562.5|82537.5|37
1621963230000|2021-05-25 17:20:30|82787.1|82762.1|82786.1|82761.1|82787.1|82762.1|82785|82760|23
1621933800000|2021-05-25 09:10:00|82564.8|82539.8|82564.9|82539.9|82564.9|82539.9|82562.6|82537.6|31
1621963240000|2021-05-25 17:20:40|82786.3|82761.3|82787.7|82762.7|82788.6|82763.6|82786.2|82761.2|49
1621963250000|2021-05-25 17:20:50|82787.6|82762.6|82786.3|82761.3|82787.7|82762.7|82785.7|82760.7|31
1621933810000|2021-05-25 09:10:10|82565|82540|82563.4|82538.4|82565.6|82540.6|82563|82538|29
1621963260000|2021-05-25 17:21:00|82785.7|82760.7|82785.7|82760.7|82786.9|82761.9|82785.4|82760.4|27
1621963270000|2021-05-25 17:21:10|82785.6|82760.6|82780.8|82755.8|82786.1|82761.1|82780.5|82755.5|36
1621933820000|2021-05-25 09:10:20|82563.5|82538.5|82563.5|82538.5|82565|82540|82562.8|82537.8|24
1621963280000|2021-05-25 17:21:20|82780.7|82755.7|82781.6|82756.6|82782.2|82757.2|82779.6|82754.6|29
1621963290000|2021-05-25 17:21:30|82782.2|82757.2|82781.5|82756.5|82782.3|82757.3|82780.4|82755.4|25
1621933830000|2021-05-25 09:10:30|82562.8|82537.8|82575|82550|82575.2|82550.2|82560.9|82535.9|59
1621963300000|2021-05-25 17:21:40|82781.4|82756.4|82780.4|82755.4|82782.3|82757.3|82780.3|82755.3|30
1621933840000|2021-05-25 09:10:40|82574.5|82549.5|82574.3|82549.3|82575.1|82550.1|82572.7|82547.7|42
1621963310000|2021-05-25 17:21:50|82780.8|82755.8|82781.7|82756.7|82782.1|82757.1|82777.6|82752.6|43
1621933850000|2021-05-25 09:10:50|82574.4|82549.4|82575.1|82550.1|82575.1|82550.1|82573.6|82548.6|30
1621963320000|2021-05-25 17:22:00|82781.5|82756.5|82774.3|82749.3|82781.5|82756.5|82774.1|82749.1|52
1621933860000|2021-05-25 09:11:00|82574.6|82549.6|82580.5|82555.5|82580.5|82555.5|82572.1|82547.1|52
1621963330000|2021-05-25 17:22:10|82774.4|82749.4|82773.7|82748.7|82774.8|82749.8|82771.9|82746.9|46
1621963340000|2021-05-25 17:22:20|82773.6|82748.6|82773.7|82748.7|82773.9|82748.9|82772.4|82747.4|39
1621933870000|2021-05-25 09:11:10|82579.9|82554.9|82587.3|82562.3|82588.5|82563.5|82579.3|82554.3|57
1621963350000|2021-05-25 17:22:30|82773.8|82748.8|82761.5|82736.5|82773.8|82748.8|82759.8|82734.8|33
1621933880000|2021-05-25 09:11:20|82587.2|82562.2|82586.7|82561.7|82588|82563|82586.4|82561.4|45
1621963360000|2021-05-25 17:22:40|82761.3|82736.3|82755.8|82730.8|82761.3|82736.3|82753.9|82728.9|57
1621933890000|2021-05-25 09:11:30|82586.8|82561.8|82584.5|82559.5|82587.2|82562.2|82584.3|82559.3|47
1621963370000|2021-05-25 17:22:50|82755.7|82730.7|82757|82732|82760.6|82735.6|82754.6|82729.6|53
1621963380000|2021-05-25 17:23:00|82757.4|82732.4|82757.5|82732.5|82758.9|82733.9|82757.4|82732.4|40
1621933900000|2021-05-25 09:11:40|82584.7|82559.7|82578.4|82553.4|82584.7|82559.7|82578|82553|52
1621963390000|2021-05-25 17:23:10|82757.4|82732.4|82753.5|82728.5|82758.8|82733.8|82753.5|82728.5|43
1621963400000|2021-05-25 17:23:20|82754.5|82729.5|82751.4|82726.4|82755.2|82730.2|82747.7|82722.7|45
1621933910000|2021-05-25 09:11:50|82578.8|82553.8|82580.9|82555.9|82581.5|82556.5|82577.3|82552.3|51
1621963410000|2021-05-25 17:23:30|82750.4|82725.4|82748.3|82723.3|82750.4|82725.4|82747.5|82722.5|33
1621963420000|2021-05-25 17:23:40|82748.2|82723.2|82748.4|82723.4|82748.9|82723.9|82748|82723|32
1621933920000|2021-05-25 09:12:00|82580.1|82555.1|82578.9|82553.9|82580.4|82555.4|82576.9|82551.9|37
1621963430000|2021-05-25 17:23:50|82748.3|82723.3|82744.4|82719.4|82748.3|82723.3|82744.4|82719.4|46
1621963440000|2021-05-25 17:24:00|82743.7|82718.7|82741.1|82716.1|82745.4|82720.4|82741|82716|40
1621933930000|2021-05-25 09:12:10|82579.2|82554.2|82579.8|82554.8|82584|82559|82578.9|82553.9|51
1621963450000|2021-05-25 17:24:10|82741.3|82716.3|82737.6|82712.6|82741.7|82716.7|82736.6|82711.6|44
1621963460000|2021-05-25 17:24:20|82737.5|82712.5|82742.3|82717.3|82743.2|82718.2|82737|82712|42
1621933940000|2021-05-25 09:12:20|82579.6|82554.6|82581.2|82556.2|82582.7|82557.7|82579.6|82554.6|28
1621963470000|2021-05-25 17:24:30|82742.2|82717.2|82746.1|82721.1|82748.4|82723.4|82742.2|82717.2|42
1621963480000|2021-05-25 17:24:40|82746.5|82721.5|82748.8|82723.8|82749.1|82724.1|82746.1|82721.1|24
1621933950000|2021-05-25 09:12:30|82581.1|82556.1|82581.3|82556.3|82582.2|82557.2|82581|82556|31
1621963490000|2021-05-25 17:24:50|82748.6|82723.6|82755.1|82730.1|82755.1|82730.1|82747.2|82722.2|47
1621963500000|2021-05-25 17:25:00|82754.9|82729.9|82758|82733|82763.2|82738.2|82754.6|82729.6|55
1621933960000|2021-05-25 09:12:40|82581.2|82556.2|82581.5|82556.5|82582|82557|82581|82556|26
1621963510000|2021-05-25 17:25:10|82758.1|82733.1|82762|82737|82765.6|82740.6|82757.5|82732.5|36
1621963520000|2021-05-25 17:25:20|82761.8|82736.8|82762.5|82737.5|82768|82743|82761.4|82736.4|42
1621933970000|2021-05-25 09:12:50|82581.7|82556.7|82583.9|82558.9|82583.9|82558.9|82581.5|82556.5|23
1621963530000|2021-05-25 17:25:30|82763.3|82738.3|82763.1|82738.1|82764.2|82739.2|82762.1|82737.1|28
1621933980000|2021-05-25 09:13:00|82583.7|82558.7|82576.1|82551.1|82583.7|82558.7|82576.1|82551.1|34
1621963540000|2021-05-25 17:25:40|82762.9|82737.9|82762.9|82737.9|82764.6|82739.6|82762.7|82737.7|30
1621963550000|2021-05-25 17:25:50|82763|82738|82755.9|82730.9|82764.1|82739.1|82755.9|82730.9|46
1621933990000|2021-05-25 09:13:10|82576.5|82551.5|82575.2|82550.2|82576.6|82551.6|82574.5|82549.5|41
1621963560000|2021-05-25 17:26:00|82756.2|82731.2|82750.3|82725.3|82756.2|82731.2|82749.8|82724.8|50
1621934000000|2021-05-25 09:13:20|82575.4|82550.4|82566.1|82541.1|82575.4|82550.4|82563|82538|55
1621963570000|2021-05-25 17:26:10|82750.5|82725.5|82751.4|82726.4|82751.5|82726.5|82747.5|82722.5|50
1621963580000|2021-05-25 17:26:20|82750.9|82725.9|82752.8|82727.8|82753.1|82728.1|82749.4|82724.4|44
1621934010000|2021-05-25 09:13:30|82565.2|82540.2|82562.6|82537.6|82566|82541|82561.5|82536.5|39
1621963590000|2021-05-25 17:26:30|82752.6|82727.6|82751.5|82726.5|82752.6|82727.6|82751.2|82726.2|37
1621963600000|2021-05-25 17:26:40|82751.4|82726.4|82750.9|82725.9|82753.6|82728.6|82750.9|82725.9|44
1621934020000|2021-05-25 09:13:40|82562.3|82537.3|82564.6|82539.6|82565.4|82540.4|82562.3|82537.3|41
1621963610000|2021-05-25 17:26:50|82751.5|82726.5|82757.9|82732.9|82758.5|82733.5|82751.2|82726.2|42
1621934030000|2021-05-25 09:13:50|82564.8|82539.8|82568.9|82543.9|82569.6|82544.6|82564.4|82539.4|33
1621963620000|2021-05-25 17:27:00|82757.8|82732.8|82753.6|82728.6|82758.1|82733.1|82752.9|82727.9|33
1621963630000|2021-05-25 17:27:10|82753.7|82728.7|82752.6|82727.6|82754.9|82729.9|82752.4|82727.4|36
1621934040000|2021-05-25 09:14:00|82569.7|82544.7|82574.5|82549.5|82579|82554|82569.2|82544.2|48
1621963640000|2021-05-25 17:27:20|82752.5|82727.5|82750.6|82725.6|82754.1|82729.1|82750.6|82725.6|36
1621963650000|2021-05-25 17:27:30|82751.2|82726.2|82745.7|82720.7|82751.2|82726.2|82745.7|82720.7|33
1621934050000|2021-05-25 09:14:10|82574.6|82549.6|82573.6|82548.6|82574.6|82549.6|82572.9|82547.9|29
1621963660000|2021-05-25 17:27:40|82745.2|82720.2|82745.8|82720.8|82746.6|82721.6|82743|82718|29
1621963670000|2021-05-25 17:27:50|82745.5|82720.5|82748.8|82723.8|82749.7|82724.7|82744.6|82719.6|38
1621934060000|2021-05-25 09:14:20|82573.4|82548.4|82575.3|82550.3|82576.1|82551.1|82573.2|82548.2|35
1621963680000|2021-05-25 17:28:00|82748.6|82723.6|82749.8|82724.8|82750.9|82725.9|82743.7|82718.7|37
1621934070000|2021-05-25 09:14:30|82576.2|82551.2|82575.7|82550.7|82576.8|82551.8|82574.7|82549.7|39
1621963690000|2021-05-25 17:28:10|82749.9|82724.9|82748.1|82723.1|82749.9|82724.9|82746.9|82721.9|36
1621963700000|2021-05-25 17:28:20|82747.9|82722.9|82743.4|82718.4|82748.7|82723.7|82743.1|82718.1|54
1621934080000|2021-05-25 09:14:40|82575.6|82550.6|82575.8|82550.8|82576.3|82551.3|82571.8|82546.8|44
1621963710000|2021-05-25 17:28:30|82743.6|82718.6|82747.8|82722.8|82747.8|82722.8|82743.5|82718.5|19
1621963720000|2021-05-25 17:28:40|82747.4|82722.4|82747.2|82722.2|82748.2|82723.2|82746.9|82721.9|32
1621934090000|2021-05-25 09:14:50|82577.1|82552.1|82578.9|82553.9|82579.1|82554.1|82576.7|82551.7|22
1621963730000|2021-05-25 17:28:50|82748.1|82723.1|82737.8|82712.8|82749|82724|82737.3|82712.3|54
1621963740000|2021-05-25 17:29:00|82737.2|82712.2|82730.1|82705.1|82737.2|82712.2|82730.1|82705.1|37
1621934100000|2021-05-25 09:15:00|82577.5|82552.5|82580.9|82555.9|82581|82556|82577.4|82552.4|52
1621963750000|2021-05-25 17:29:10|82730.3|82705.3|82730.2|82705.2|82731|82706|82729|82704|39
1621963760000|2021-05-25 17:29:20|82730.3|82705.3|82728.2|82703.2|82730.4|82705.4|82725|82700|30
1621934110000|2021-05-25 09:15:10|82580.7|82555.7|82578.7|82553.7|82582.7|82557.7|82578.4|82553.4|55
1621963770000|2021-05-25 17:29:30|82728.3|82703.3|82732.5|82707.5|82733.4|82708.4|82728|82703|31
1621963780000|2021-05-25 17:29:40|82732.8|82707.8|82730.5|82705.5|82734|82709|82728.5|82703.5|38
1621934120000|2021-05-25 09:15:20|82578.6|82553.6|82577.8|82552.8|82578.6|82553.6|82577.1|82552.1|40
1621963790000|2021-05-25 17:29:50|82729.8|82704.8|82725.4|82700.4|82730.3|82705.3|82724.1|82699.1|44
1621963800000|2021-05-25 17:30:00|82725.2|82700.2|82724.6|82699.6|82725.3|82700.3|82724|82699|32
1621934130000|2021-05-25 09:15:30|82577.9|82552.9|82578.1|82553.1|82578.1|82553.1|82577.2|82552.2|20
1621963810000|2021-05-25 17:30:10|82724.8|82699.8|82724.8|82699.8|82725.2|82700.2|82724.1|82699.1|22
1621963820000|2021-05-25 17:30:20|82724.5|82699.5|82719.8|82694.8|82725.2|82700.2|82719.8|82694.8|39
1621934140000|2021-05-25 09:15:40|82578|82553|82573.7|82548.7|82578.4|82553.4|82569.8|82544.8|49
1621963830000|2021-05-25 17:30:30|82719.9|82694.9|82716.3|82691.3|82722.3|82697.3|82714.1|82689.1|49
1621963840000|2021-05-25 17:30:40|82716|82691|82711.9|82686.9|82716.4|82691.4|82711.3|82686.3|54
1621934150000|2021-05-25 09:15:50|82573.8|82548.8|82574.9|82549.9|82575.8|82550.8|82573.3|82548.3|38
1621963850000|2021-05-25 17:30:50|82711.8|82686.8|82709.3|82684.3|82713.9|82688.9|82704.8|82679.8|47
1621963860000|2021-05-25 17:31:00|82709.4|82684.4|82718.4|82693.4|82718.8|82693.8|82709.4|82684.4|47
1621934160000|2021-05-25 09:16:00|82575.1|82550.1|82571.3|82546.3|82575.5|82550.5|82570.1|82545.1|37
1621963870000|2021-05-25 17:31:10|82718.5|82693.5|82718.5|82693.5|82719.2|82694.2|82716.8|82691.8|31
1621963880000|2021-05-25 17:31:20|82717.9|82692.9|82717.2|82692.2|82719.4|82694.4|82715.2|82690.2|37
1621934170000|2021-05-25 09:16:10|82570.9|82545.9|82570.6|82545.6|82572.1|82547.1|82569.5|82544.5|32
1621963890000|2021-05-25 17:31:30|82717.3|82692.3|82715.1|82690.1|82718.5|82693.5|82713.4|82688.4|46
1621963900000|2021-05-25 17:31:40|82716.6|82691.6|82715.8|82690.8|82716.6|82691.6|82714.3|82689.3|35
1621934180000|2021-05-25 09:16:20|82570.1|82545.1|82568|82543|82572|82547|82565.8|82540.8|33
1621963910000|2021-05-25 17:31:50|82716|82691|82713.9|82688.9|82716.2|82691.2|82710.8|82685.8|43
1621963920000|2021-05-25 17:32:00|82713.7|82688.7|82713.4|82688.4|82715.2|82690.2|82712.9|82687.9|36
1621934190000|2021-05-25 09:16:30|82568.8|82543.8|82576.6|82551.6|82581.7|82556.7|82568.8|82543.8|40
1621963930000|2021-05-25 17:32:10|82713.2|82688.2|82712.4|82687.4|82713.2|82688.2|82709.7|82684.7|35
1621963940000|2021-05-25 17:32:20|82712.3|82687.3|82713.8|82688.8|82715.3|82690.3|82710.9|82685.9|52
1621934200000|2021-05-25 09:16:40|82578.2|82553.2|82579.3|82554.3|82583.3|82558.3|82578.2|82553.2|52
1621963950000|2021-05-25 17:32:30|82714|82689|82705.4|82680.4|82715.2|82690.2|82702.8|82677.8|57
1621963960000|2021-05-25 17:32:40|82705.8|82680.8|82705.7|82680.7|82708.3|82683.3|82703|82678|51
1621934210000|2021-05-25 09:16:50|82578.9|82553.9|82578.1|82553.1|82579.1|82554.1|82576.8|82551.8|37
1621963970000|2021-05-25 17:32:50|82703.8|82678.8|82705.6|82680.6|82707.9|82682.9|82702.6|82677.6|44
1621963980000|2021-05-25 17:33:00|82703.1|82678.1|82705.6|82680.6|82707.3|82682.3|82703.1|82678.1|48
1621934220000|2021-05-25 09:17:00|82578.3|82553.3|82579|82554|82581.1|82556.1|82574.5|82549.5|47
1621963990000|2021-05-25 17:33:10|82705.3|82680.3|82707.7|82682.7|82709|82684|82701.1|82676.1|52
1621964000000|2021-05-25 17:33:20|82708.1|82683.1|82705.8|82680.8|82708.5|82683.5|82705.8|82680.8|32
1621934230000|2021-05-25 09:17:10|82580.5|82555.5|82576.1|82551.1|82581.2|82556.2|82574.8|82549.8|38
1621964010000|2021-05-25 17:33:30|82705.4|82680.4|82694.6|82669.6|82706.9|82681.9|82694.6|82669.6|30
1621934240000|2021-05-25 09:17:20|82579|82554|82576.9|82551.9|82581.5|82556.5|82574.2|82549.2|42
1621964020000|2021-05-25 17:33:40|82695|82670|82692.1|82667.1|82697|82672|82687.1|82662.1|77
1621964030000|2021-05-25 17:33:50|82693|82668|82684.9|82659.9|82693|82668|82683.4|82658.4|66
1621934250000|2021-05-25 09:17:30|82575.9|82550.9|82571.9|82546.9|82575.9|82550.9|82570.1|82545.1|39
1621964040000|2021-05-25 17:34:00|82684.8|82659.8|82688.3|82663.3|82689.2|82664.2|82684.2|82659.2|53
1621964050000|2021-05-25 17:34:10|82688.4|82663.4|82687.4|82662.4|82689.5|82664.5|82686.8|82661.8|46
1621934260000|2021-05-25 09:17:40|82571.1|82546.1|82571.9|82546.9|82572.4|82547.4|82570.2|82545.2|21
1621964060000|2021-05-25 17:34:20|82687.6|82662.6|82689.5|82664.5|82689.5|82664.5|82686.2|82661.2|34
1621964070000|2021-05-25 17:34:30|82689.6|82664.6|82688.9|82663.9|82690.3|82665.3|82688.5|82663.5|35
1621934270000|2021-05-25 09:17:50|82571.5|82546.5|82578.1|82553.1|82581.1|82556.1|82571.4|82546.4|42
1621964080000|2021-05-25 17:34:40|82689.3|82664.3|82688.3|82663.3|82690.1|82665.1|82686.9|82661.9|40
1621964090000|2021-05-25 17:34:50|82687.4|82662.4|82684.8|82659.8|82688.8|82663.8|82684.5|82659.5|47
1621934280000|2021-05-25 09:18:00|82578.2|82553.2|82581.5|82556.5|82583.4|82558.4|82578|82553|45
1621964100000|2021-05-25 17:35:00|82682.8|82657.8|82681.3|82656.3|82684.9|82659.9|82681.3|82656.3|44
1621964110000|2021-05-25 17:35:10|82681.4|82656.4|82679.7|82654.7|82684.5|82659.5|82679.7|82654.7|44
1621934290000|2021-05-25 09:18:10|82579.7|82554.7|82580.9|82555.9|82582.3|82557.3|82579.7|82554.7|38
1621964120000|2021-05-25 17:35:20|82681.8|82656.8|82678.7|82653.7|82682.6|82657.6|82678.3|82653.3|44
1621964130000|2021-05-25 17:35:30|82678.8|82653.8|82670.9|82645.9|82686.9|82661.9|82670.9|82645.9|61
1621934300000|2021-05-25 09:18:20|82581.2|82556.2|82574.8|82549.8|82581.5|82556.5|82574.8|82549.8|45
1621964140000|2021-05-25 17:35:40|82671.6|82646.6|82674.4|82649.4|82674.4|82649.4|82665.2|82640.2|74
1621964150000|2021-05-25 17:35:50|82673.6|82648.6|82676.6|82651.6|82678|82653|82672.8|82647.8|53
1621934310000|2021-05-25 09:18:30|82575.1|82550.1|82578.5|82553.5|82580.1|82555.1|82574.3|82549.3|43
1621964160000|2021-05-25 17:36:00|82676.7|82651.7|82675.8|82650.8|82678.4|82653.4|82674.8|82649.8|44
1621964170000|2021-05-25 17:36:10|82676.1|82651.1|82676.9|82651.9|82677.2|82652.2|82674.6|82649.6|40
1621934320000|2021-05-25 09:18:40|82577.5|82552.5|82580.7|82555.7|82583.2|82558.2|82575.9|82550.9|33
1621964180000|2021-05-25 17:36:20|82676.7|82651.7|82677.5|82652.5|82681.9|82656.9|82673.9|82648.9|60
1621964190000|2021-05-25 17:36:30|82676.2|82651.2|82667.7|82642.7|82676.2|82651.2|82666.7|82641.7|51
1621934330000|2021-05-25 09:18:50|82581.2|82556.2|82580.7|82555.7|82584.5|82559.5|82580|82555|23
1621964200000|2021-05-25 17:36:40|82667|82642|82665.6|82640.6|82668.5|82643.5|82663.4|82638.4|30
1621964210000|2021-05-25 17:36:50|82665.3|82640.3|82671.1|82646.1|82671.1|82646.1|82664|82639|45
1621934340000|2021-05-25 09:19:00|82579.8|82554.8|82583.1|82558.1|82583.5|82558.5|82579.3|82554.3|39
1621964220000|2021-05-25 17:37:00|82668.5|82643.5|82667.4|82642.4|82670.3|82645.3|82665.1|82640.1|49
1621964230000|2021-05-25 17:37:10|82667.2|82642.2|82661.8|82636.8|82668.3|82643.3|82657.6|82632.6|56
1621934350000|2021-05-25 09:19:10|82582.1|82557.1|82584.9|82559.9|82585.4|82560.4|82582.1|82557.1|31
1621964240000|2021-05-25 17:37:20|82663.1|82638.1|82660.6|82635.6|82664.6|82639.6|82659|82634|41
1621964250000|2021-05-25 17:37:30|82661|82636|82662.1|82637.1|82662.4|82637.4|82659.6|82634.6|47
1621934360000|2021-05-25 09:19:20|82584.8|82559.8|82581.6|82556.6|82584.8|82559.8|82580.1|82555.1|44
1621964260000|2021-05-25 17:37:40|82662.2|82637.2|82661.6|82636.6|82662.5|82637.5|82658.8|82633.8|37
1621964270000|2021-05-25 17:37:50|82661.3|82636.3|82646.7|82621.7|82663.1|82638.1|82646.7|82621.7|60
1621934370000|2021-05-25 09:19:30|82582.4|82557.4|82582.5|82557.5|82583.7|82558.7|82581.1|82556.1|40
1621964280000|2021-05-25 17:38:00|82647.2|82622.2|82640.6|82615.6|82648.3|82623.3|82640|82615|63
1621964290000|2021-05-25 17:38:10|82639.7|82614.7|82641.3|82616.3|82643.1|82618.1|82639.4|82614.4|49
1621934380000|2021-05-25 09:19:40|82582.4|82557.4|82581.9|82556.9|82584|82559|82581|82556|27
1621964300000|2021-05-25 17:38:20|82644|82619|82640.7|82615.7|82644.7|82619.7|82638.1|82613.1|52
1621964310000|2021-05-25 17:38:30|82641|82616|82635.2|82610.2|82641|82616|82634.6|82609.6|58
1621934390000|2021-05-25 09:19:50|82581.5|82556.5|82578.5|82553.5|82581.6|82556.6|82578.5|82553.5|28
1621964320000|2021-05-25 17:38:40|82634.6|82609.6|82624.8|82599.8|82635.1|82610.1|82622.8|82597.8|45
1621964330000|2021-05-25 17:38:50|82625.5|82600.5|82611.9|82586.9|82625.5|82600.5|82611.3|82586.3|48
1621934400000|2021-05-25 09:20:00|82579|82554|82580.2|82555.2|82581.1|82556.1|82578.3|82553.3|35
1621964340000|2021-05-25 17:39:00|82612.3|82587.3|82613.7|82588.7|82616|82591|82611.6|82586.6|45
1621964350000|2021-05-25 17:39:10|82613.3|82588.3|82615.9|82590.9|82617.9|82592.9|82613.3|82588.3|55
1621934410000|2021-05-25 09:20:10|82580|82555|82591.9|82566.9|82592.3|82567.3|82578.5|82553.5|57
1621964360000|2021-05-25 17:39:20|82615.5|82590.5|82624.5|82599.5|82624.5|82599.5|82615.5|82590.5|43
1621964370000|2021-05-25 17:39:30|82624.2|82599.2|82621.6|82596.6|82624.4|82599.4|82620.4|82595.4|48
1621934420000|2021-05-25 09:20:20|82592.4|82567.4|82595|82570|82595.1|82570.1|82591.5|82566.5|47
1621964380000|2021-05-25 17:39:40|82621.7|82596.7|82624.5|82599.5|82624.5|82599.5|82620.4|82595.4|51
1621964390000|2021-05-25 17:39:50|82623.8|82598.8|82623.1|82598.1|82624.4|82599.4|82622.8|82597.8|28
1621934430000|2021-05-25 09:20:30|82594.9|82569.9|82594.4|82569.4|82595.9|82570.9|82593.9|82568.9|37
1621964400000|2021-05-25 17:40:00|82623.2|82598.2|82627.5|82602.5|82629|82604|82623.2|82598.2|45
1621964410000|2021-05-25 17:40:10|82627.1|82602.1|82629.4|82604.4|82630.6|82605.6|82626.4|82601.4|39
1621934440000|2021-05-25 09:20:40|82594.1|82569.1|82600.1|82575.1|82600.1|82575.1|82593.6|82568.6|23
1621964420000|2021-05-25 17:40:20|82628.9|82603.9|82628|82603|82630|82605|82627.5|82602.5|30
1621964430000|2021-05-25 17:40:30|82627.7|82602.7|82631.8|82606.8|82633.2|82608.2|82627.7|82602.7|38
1621934450000|2021-05-25 09:20:50|82599.8|82574.8|82601.5|82576.5|82602.4|82577.4|82599.1|82574.1|37
1621964440000|2021-05-25 17:40:40|82631.9|82606.9|82632.1|82607.1|82632.8|82607.8|82629.3|82604.3|31
1621964450000|2021-05-25 17:40:50|82631.6|82606.6|82625.5|82600.5|82631.6|82606.6|82624.8|82599.8|33
1621934460000|2021-05-25 09:21:00|82601.3|82576.3|82599.4|82574.4|82601.7|82576.7|82599.4|82574.4|38
1621964460000|2021-05-25 17:41:00|82625.6|82600.6|82624.6|82599.6|82626.8|82601.8|82622|82597|42
1621964470000|2021-05-25 17:41:10|82624.8|82599.8|82624.6|82599.6|82626.3|82601.3|82622.5|82597.5|32
1621934470000|2021-05-25 09:21:10|82597.8|82572.8|82601.2|82576.2|82601.3|82576.3|82597.7|82572.7|51
1621964480000|2021-05-25 17:41:20|82624.5|82599.5|82628|82603|82628.3|82603.3|82623.6|82598.6|31
1621934480000|2021-05-25 09:21:20|82601.1|82576.1|82607.8|82582.8|82607.8|82582.8|82600.7|82575.7|46
1621964490000|2021-05-25 17:41:30|82628.2|82603.2|82624.9|82599.9|82628.2|82603.2|82624.4|82599.4|25
1621964500000|2021-05-25 17:41:40|82625|82600|82626.9|82601.9|82627.9|82602.9|82624.2|82599.2|36
1621934490000|2021-05-25 09:21:30|82607.3|82582.3|82609.6|82584.6|82609.7|82584.7|82606.1|82581.1|35
1621964510000|2021-05-25 17:41:50|82627|82602|82630.5|82605.5|82631.1|82606.1|82626.9|82601.9|40
1621964520000|2021-05-25 17:42:00|82629.9|82604.9|82622|82597|82630.4|82605.4|82621.8|82596.8|42
1621934500000|2021-05-25 09:21:40|82609.1|82584.1|82604.4|82579.4|82609.1|82584.1|82603.4|82578.4|47
1621964530000|2021-05-25 17:42:10|82622.8|82597.8|82623|82598|82624.3|82599.3|82621.3|82596.3|33
1621964540000|2021-05-25 17:42:20|82623.1|82598.1|82627.6|82602.6|82628.5|82603.5|82623.1|82598.1|26
1621934510000|2021-05-25 09:21:50|82604.3|82579.3|82604.1|82579.1|82605.5|82580.5|82604.1|82579.1|37
1621964550000|2021-05-25 17:42:30|82627.3|82602.3|82627.7|82602.7|82628.8|82603.8|82625|82600|50
1621964560000|2021-05-25 17:42:40|82628.1|82603.1|82626.3|82601.3|82628.7|82603.7|82625.5|82600.5|23
1621934520000|2021-05-25 09:22:00|82604.3|82579.3|82604.1|82579.1|82605.2|82580.2|82603.6|82578.6|50
1621964570000|2021-05-25 17:42:50|82626.2|82601.2|82622.5|82597.5|82626.2|82601.2|82621.5|82596.5|47
1621964580000|2021-05-25 17:43:00|82622.4|82597.4|82621.9|82596.9|82623.9|82598.9|82620.7|82595.7|40
1621934530000|2021-05-25 09:22:10|82604|82579|82606.5|82581.5|82607.2|82582.2|82604|82579|32
1621964590000|2021-05-25 17:43:10|82621.3|82596.3|82621.8|82596.8|82622.6|82597.6|82621|82596|30
1621964600000|2021-05-25 17:43:20|82621.9|82596.9|82621.2|82596.2|82622.4|82597.4|82620.2|82595.2|23
1621934540000|2021-05-25 09:22:20|82606.7|82581.7|82607.8|82582.8|82610.7|82585.7|82604.2|82579.2|41
1621964610000|2021-05-25 17:43:30|82621.5|82596.5|82622.1|82597.1|82622.6|82597.6|82620.9|82595.9|22
1621964620000|2021-05-25 17:43:40|82621.9|82596.9|82622.9|82597.9|82623.3|82598.3|82621.7|82596.7|27
1621934550000|2021-05-25 09:22:30|82608.2|82583.2|82609.4|82584.4|82611.6|82586.6|82606.2|82581.2|43
1621964630000|2021-05-25 17:43:50|82622.5|82597.5|82623|82598|82623|82598|82621.5|82596.5|25
1621964640000|2021-05-25 17:44:00|82623.3|82598.3|82623.4|82598.4|82624.4|82599.4|82623.1|82598.1|30
1621934560000|2021-05-25 09:22:40|82609|82584|82603.1|82578.1|82612.2|82587.2|82603.1|82578.1|47
1621964650000|2021-05-25 17:44:10|82623|82598|82623.3|82598.3|82623.4|82598.4|82622.2|82597.2|19
1621964660000|2021-05-25 17:44:20|82623.2|82598.2|82621.3|82596.3|82623.2|82598.2|82619.8|82594.8|37
1621934570000|2021-05-25 09:22:50|82601.9|82576.9|82603.8|82578.8|82608.9|82583.9|82597.9|82572.9|40
1621964670000|2021-05-25 17:44:30|82621.4|82596.4|82622.8|82597.8|82622.8|82597.8|82621.2|82596.2|28
1621964680000|2021-05-25 17:44:40|82621.9|82596.9|82629.7|82604.7|82630.3|82605.3|82621.9|82596.9|60
1621934580000|2021-05-25 09:23:00|82603.6|82578.6|82604.7|82579.7|82609.2|82584.2|82601.4|82576.4|57
1621964690000|2021-05-25 17:44:50|82630|82605|82632.5|82607.5|82633.1|82608.1|82628.3|82603.3|39
1621964700000|2021-05-25 17:45:00|82631.8|82606.8|82625.2|82600.2|82632|82607|82622.4|82597.4|49
1621934590000|2021-05-25 09:23:10|82605.1|82580.1|82609.9|82584.9|82612|82587|82604.3|82579.3|63
1621964710000|2021-05-25 17:45:10|82625.1|82600.1|82622.7|82597.7|82625.1|82600.1|82621.5|82596.5|53
1621934600000|2021-05-25 09:23:20|82609.7|82584.7|82612.6|82587.6|82613.9|82588.9|82609.3|82584.3|58
1621964720000|2021-05-25 17:45:20|82623.4|82598.4|82626.4|82601.4|82626.7|82601.7|82623|82598|38
1621964730000|2021-05-25 17:45:30|82625.5|82600.5|82622|82597|82625.5|82600.5|82621|82596|44
1621934610000|2021-05-25 09:23:30|82612.5|82587.5|82621|82596|82621.2|82596.2|82610.7|82585.7|51
1621964740000|2021-05-25 17:45:40|82623.4|82598.4|82621.5|82596.5|82623.4|82598.4|82617.8|82592.8|41
1621964750000|2021-05-25 17:45:50|82621.2|82596.2|82619.4|82594.4|82622.3|82597.3|82618.5|82593.5|40
1621934620000|2021-05-25 09:23:40|82620.3|82595.3|82621.2|82596.2|82621.3|82596.3|82618.7|82593.7|52
1621964760000|2021-05-25 17:46:00|82619.5|82594.5|82621.1|82596.1|82621.1|82596.1|82618.7|82593.7|20
1621934630000|2021-05-25 09:23:50|82621.1|82596.1|82615.3|82590.3|82621.3|82596.3|82615.1|82590.1|50
1621964770000|2021-05-25 17:46:10|82620.7|82595.7|82620.6|82595.6|82621.4|82596.4|82620.4|82595.4|14
1621964780000|2021-05-25 17:46:20|82620.4|82595.4|82619.2|82594.2|82621.4|82596.4|82619.2|82594.2|30
1621934640000|2021-05-25 09:24:00|82614.3|82589.3|82612.1|82587.1|82614.3|82589.3|82610.8|82585.8|30
1621964790000|2021-05-25 17:46:30|82620|82595|82619.6|82594.6|82620.9|82595.9|82617.8|82592.8|29
1621964800000|2021-05-25 17:46:40|82619.9|82594.9|82616.8|82591.8|82620.4|82595.4|82616.4|82591.4|45
1621934650000|2021-05-25 09:24:10|82612|82587|82598.5|82573.5|82612.3|82587.3|82593.2|82568.2|50
1621964810000|2021-05-25 17:46:50|82616.7|82591.7|82616.4|82591.4|82619.5|82594.5|82615.4|82590.4|43
1621934660000|2021-05-25 09:24:20|82597.9|82572.9|82600.2|82575.2|82602.2|82577.2|82597.6|82572.6|47
1621964820000|2021-05-25 17:47:00|82616.3|82591.3|82616.8|82591.8|82617.4|82592.4|82614.6|82589.6|21
1621964830000|2021-05-25 17:47:10|82616.5|82591.5|82621.4|82596.4|82624.2|82599.2|82616.5|82591.5|39
1621934670000|2021-05-25 09:24:30|82600.8|82575.8|82600.9|82575.9|82601.8|82576.8|82599.4|82574.4|23
1621964840000|2021-05-25 17:47:20|82621.7|82596.7|82622|82597|82622.8|82597.8|82621.4|82596.4|18
1621964850000|2021-05-25 17:47:30|82621.1|82596.1|82615|82590|82621.1|82596.1|82615|82590|29
1621934680000|2021-05-25 09:24:40|82600.8|82575.8|82602.9|82577.9|82610.7|82585.7|82594.7|82569.7|57
1621964860000|2021-05-25 17:47:40|82616.4|82591.4|82612.3|82587.3|82616.4|82591.4|82612.1|82587.1|25
1621964870000|2021-05-25 17:47:50|82612.4|82587.4|82618.7|82593.7|82619.7|82594.7|82612.4|82587.4|41
1621934690000|2021-05-25 09:24:50|82603.6|82578.6|82607.9|82582.9|82609.4|82584.4|82602.5|82577.5|52
1621964880000|2021-05-25 17:48:00|82618.8|82593.8|82621.9|82596.9|82622.2|82597.2|82618.3|82593.3|37
1621964890000|2021-05-25 17:48:10|82622.2|82597.2|82622.6|82597.6|82622.6|82597.6|82621.2|82596.2|30
1621934700000|2021-05-25 09:25:00|82608|82583|82615.4|82590.4|82622.5|82597.5|82608|82583|63
1621964900000|2021-05-25 17:48:20|82622.3|82597.3|82617.7|82592.7|82622.6|82597.6|82617.5|82592.5|26
1621964910000|2021-05-25 17:48:30|82618.1|82593.1|82618.2|82593.2|82619.3|82594.3|82617.5|82592.5|31
1621934710000|2021-05-25 09:25:10|82615.3|82590.3|82614.7|82589.7|82615.6|82590.6|82613.3|82588.3|52
1621964920000|2021-05-25 17:48:40|82618.3|82593.3|82618.5|82593.5|82618.8|82593.8|82618.2|82593.2|19
1621964930000|2021-05-25 17:48:50|82618.3|82593.3|82621.1|82596.1|82621.8|82596.8|82618|82593|41
1621934720000|2021-05-25 09:25:20|82614.3|82589.3|82614.7|82589.7|82614.9|82589.9|82611|82586|34
1621964940000|2021-05-25 17:49:00|82621.2|82596.2|82621.1|82596.1|82623|82598|82620.6|82595.6|37
1621934730000|2021-05-25 09:25:30|82614.2|82589.2|82612.3|82587.3|82615|82590|82609.5|82584.5|27
1621964950000|2021-05-25 17:49:10|82621|82596|82619.5|82594.5|82621.9|82596.9|82619|82594|32
1621964960000|2021-05-25 17:49:20|82619.6|82594.6|82622.7|82597.7|82623|82598|82619.6|82594.6|25
1621934740000|2021-05-25 09:25:40|82610.5|82585.5|82610.8|82585.8|82612|82587|82609.7|82584.7|31
1621964970000|2021-05-25 17:49:30|82622.4|82597.4|82623.5|82598.5|82624|82599|82622.1|82597.1|34
1621964980000|2021-05-25 17:49:40|82624.2|82599.2|82626.8|82601.8|82628.2|82603.2|82623.4|82598.4|34
1621934750000|2021-05-25 09:25:50|82610.5|82585.5|82596.1|82571.1|82610.5|82585.5|82595.1|82570.1|43
1621964990000|2021-05-25 17:49:50|82626.6|82601.6|82627.7|82602.7|82628.5|82603.5|82623.7|82598.7|48
1621965000000|2021-05-25 17:50:00|82626.5|82601.5|82628.1|82603.1|82628.1|82603.1|82625.1|82600.1|28
1621934760000|2021-05-25 09:26:00|82596|82571|82592.6|82567.6|82596.4|82571.4|82592.3|82567.3|30
1621965010000|2021-05-25 17:50:10|82627.3|82602.3|82629.2|82604.2|82632.6|82607.6|82626.7|82601.7|42
1621965020000|2021-05-25 17:50:20|82629.3|82604.3|82626.9|82601.9|82629.3|82604.3|82625.7|82600.7|30
1621934770000|2021-05-25 09:26:10|82592.7|82567.7|82596.3|82571.3|82597.1|82572.1|82591.6|82566.6|30
1621965030000|2021-05-25 17:50:30|82626.8|82601.8|82628.1|82603.1|82628.1|82603.1|82626.2|82601.2|46
1621965040000|2021-05-25 17:50:40|82627.8|82602.8|82627.2|82602.2|82629|82604|82626.7|82601.7|23
1621934780000|2021-05-25 09:26:20|82595.5|82570.5|82599|82574|82602|82577|82595.4|82570.4|41
1621965050000|2021-05-25 17:50:50|82627.5|82602.5|82622.9|82597.9|82627.5|82602.5|82621.6|82596.6|45
1621965060000|2021-05-25 17:51:00|82622.2|82597.2|82625.8|82600.8|82626|82601|82622.2|82597.2|44
1621934790000|2021-05-25 09:26:30|82598.8|82573.8|82597.5|82572.5|82599.1|82574.1|82597.2|82572.2|29
1621965070000|2021-05-25 17:51:10|82625.5|82600.5|82626.7|82601.7|82628|82603|82624.8|82599.8|36
1621934800000|2021-05-25 09:26:40|82597.3|82572.3|82594.7|82569.7|82598.1|82573.1|82594.7|82569.7|19
1621965080000|2021-05-25 17:51:20|82626|82601|82627.1|82602.1|82628.1|82603.1|82625.8|82600.8|43
1621965090000|2021-05-25 17:51:30|82629.6|82604.6|82630.8|82605.8|82633.3|82608.3|82629.6|82604.6|45
1621934810000|2021-05-25 09:26:50|82592.9|82567.9|82590|82565|82593.5|82568.5|82587.8|82562.8|37
1621965100000|2021-05-25 17:51:40|82631|82606|82635.8|82610.8|82635.8|82610.8|82630.3|82605.3|52
1621965110000|2021-05-25 17:51:50|82635.3|82610.3|82632.6|82607.6|82635.3|82610.3|82631.9|82606.9|39
1621934820000|2021-05-25 09:27:00|82589.4|82564.4|82591.2|82566.2|82592.5|82567.5|82588.8|82563.8|48
1621965120000|2021-05-25 17:52:00|82632.7|82607.7|82628.4|82603.4|82632.7|82607.7|82625.2|82600.2|45
1621965130000|2021-05-25 17:52:10|82629.2|82604.2|82628.5|82603.5|82629.3|82604.3|82627.9|82602.9|18
1621934830000|2021-05-25 09:27:10|82591.7|82566.7|82591.9|82566.9|82592.1|82567.1|82589.4|82564.4|39
1621965140000|2021-05-25 17:52:20|82628.7|82603.7|82625.8|82600.8|82628.7|82603.7|82625.2|82600.2|30
1621965150000|2021-05-25 17:52:30|82626|82601|82628.1|82603.1|82628.7|82603.7|82625.9|82600.9|27
1621934840000|2021-05-25 09:27:20|82591.7|82566.7|82583.1|82558.1|82592.8|82567.8|82583.1|82558.1|51
1621965160000|2021-05-25 17:52:40|82628|82603|82624.6|82599.6|82628|82603|82623.4|82598.4|35
1621965170000|2021-05-25 17:52:50|82624.5|82599.5|82624.9|82599.9|82626.3|82601.3|82623.8|82598.8|25
1621934850000|2021-05-25 09:27:30|82582.9|82557.9|82584.7|82559.7|82588.6|82563.6|82582.9|82557.9|44
1621965180000|2021-05-25 17:53:00|82625.2|82600.2|82626.1|82601.1|82627|82602|82619.5|82594.5|45
1621934860000|2021-05-25 09:27:40|82585.3|82560.3|82580|82555|82585.3|82560.3|82579.3|82554.3|35
1621965190000|2021-05-25 17:53:10|82626.5|82601.5|82629.4|82604.4|82629.5|82604.5|82626.3|82601.3|47
1621965200000|2021-05-25 17:53:20|82629.9|82604.9|82629|82604|82629.9|82604.9|82628.1|82603.1|37
1621934870000|2021-05-25 09:27:50|82580.3|82555.3|82582.2|82557.2|82583.9|82558.9|82579.7|82554.7|29
1621965210000|2021-05-25 17:53:30|82628.8|82603.8|82623.1|82598.1|82628.8|82603.8|82622.7|82597.7|33
1621965220000|2021-05-25 17:53:40|82623.8|82598.8|82620.9|82595.9|82623.8|82598.8|82620|82595|43
1621934880000|2021-05-25 09:28:00|82582.1|82557.1|82573.9|82548.9|82582.5|82557.5|82573.5|82548.5|50
1621965230000|2021-05-25 17:53:50|82621.2|82596.2|82624.5|82599.5|82625.5|82600.5|82621.2|82596.2|43
1621965240000|2021-05-25 17:54:00|82624.6|82599.6|82634.4|82609.4|82634.5|82609.5|82624.6|82599.6|45
1621934890000|2021-05-25 09:28:10|82573.1|82548.1|82576.1|82551.1|82578.9|82553.9|82572.8|82547.8|39
1621965250000|2021-05-25 17:54:10|82634.2|82609.2|82628.1|82603.1|82634.2|82609.2|82627.1|82602.1|51
1621934900000|2021-05-25 09:28:20|82575.9|82550.9|82576.4|82551.4|82578.8|82553.8|82573.2|82548.2|44
1621965260000|2021-05-25 17:54:20|82628.2|82603.2|82632.6|82607.6|82632.9|82607.9|82628.2|82603.2|48
1621965270000|2021-05-25 17:54:30|82631.7|82606.7|82633|82608|82634.7|82609.7|82631.2|82606.2|35
1621934910000|2021-05-25 09:28:30|82576.2|82551.2|82576.6|82551.6|82578.9|82553.9|82575.6|82550.6|41
1621965280000|2021-05-25 17:54:40|82633.7|82608.7|82633.3|82608.3|82635.7|82610.7|82633.3|82608.3|22
1621934920000|2021-05-25 09:28:40|82576.9|82551.9|82572.9|82547.9|82576.9|82551.9|82572.3|82547.3|39
1621965290000|2021-05-25 17:54:50|82633.2|82608.2|82634.3|82609.3|82636.6|82611.6|82633|82608|33
1621965300000|2021-05-25 17:55:00|82634.1|82609.1|82633|82608|82634.9|82609.9|82632.3|82607.3|46
1621934930000|2021-05-25 09:28:50|82573|82548|82568.9|82543.9|82573|82548|82568.7|82543.7|43
1621965310000|2021-05-25 17:55:10|82633.1|82608.1|82633.3|82608.3|82634|82609|82633|82608|21
1621965320000|2021-05-25 17:55:20|82633.6|82608.6|82630.5|82605.5|82633.6|82608.6|82629.2|82604.2|46
1621934940000|2021-05-25 09:29:00|82569|82544|82569.2|82544.2|82571|82546|82568.5|82543.5|37
1621965330000|2021-05-25 17:55:30|82630.6|82605.6|82634.4|82609.4|82635.6|82610.6|82630|82605|36
1621965340000|2021-05-25 17:55:40|82634.2|82609.2|82635.7|82610.7|82636.5|82611.5|82633.7|82608.7|25
1621934950000|2021-05-25 09:29:10|82569.3|82544.3|82572.4|82547.4|82573|82548|82567.3|82542.3|48
1621965350000|2021-05-25 17:55:50|82635.8|82610.8|82637.1|82612.1|82638.4|82613.4|82635.6|82610.6|26
1621934960000|2021-05-25 09:29:20|82572.7|82547.7|82579.8|82554.8|82580.7|82555.7|82571.5|82546.5|43
1621965360000|2021-05-25 17:56:00|82637|82612|82636.2|82611.2|82637.6|82612.6|82633|82608|34
1621965370000|2021-05-25 17:56:10|82637.2|82612.2|82638.6|82613.6|82639.2|82614.2|82636.6|82611.6|40
1621934970000|2021-05-25 09:29:30|82580.5|82555.5|82577.6|82552.6|82581.9|82556.9|82577.2|82552.2|45
1621965380000|2021-05-25 17:56:20|82638.8|82613.8|82638.5|82613.5|82639.4|82614.4|82638.3|82613.3|25
1621965390000|2021-05-25 17:56:30|82638.6|82613.6|82638|82613|82639.3|82614.3|82638|82613|19
1621934980000|2021-05-25 09:29:40|82580.1|82555.1|82582.7|82557.7|82583|82558|82579.4|82554.4|40
1621965400000|2021-05-25 17:56:40|82638.4|82613.4|82639.1|82614.1|82639.9|82614.9|82635|82610|41
1621934990000|2021-05-25 09:29:50|82581.5|82556.5|82580.9|82555.9|82583.1|82558.1|82580.7|82555.7|35
1621965410000|2021-05-25 17:56:50|82639.3|82614.3|82637.4|82612.4|82639.7|82614.7|82636.7|82611.7|23
1621965420000|2021-05-25 17:57:00|82637.7|82612.7|82635.3|82610.3|82639.5|82614.5|82634.2|82609.2|30
1621935000000|2021-05-25 09:30:00|82580.8|82555.8|82581.9|82556.9|82583.5|82558.5|82580.8|82555.8|37
1621965430000|2021-05-25 17:57:10|82636.1|82611.1|82638.7|82613.7|82638.7|82613.7|82634.3|82609.3|34
1621935010000|2021-05-25 09:30:10|82582|82557|82579|82554|82584.2|82559.2|82574.7|82549.7|56
1621965440000|2021-05-25 17:57:20|82639.1|82614.1|82636.6|82611.6|82639.1|82614.1|82635.1|82610.1|28
1621965450000|2021-05-25 17:57:30|82636.9|82611.9|82636.6|82611.6|82636.9|82611.9|82635.4|82610.4|32
1621935020000|2021-05-25 09:30:20|82578.9|82553.9|82579.4|82554.4|82579.6|82554.6|82577.7|82552.7|31
1621965460000|2021-05-25 17:57:40|82636.7|82611.7|82630.8|82605.8|82636.8|82611.8|82630.7|82605.7|42
1621935030000|2021-05-25 09:30:30|82579.2|82554.2|82596.2|82571.2|82596.9|82571.9|82579.2|82554.2|38
1621965470000|2021-05-25 17:57:50|82630.9|82605.9|82631|82606|82631.4|82606.4|82630.5|82605.5|28
1621965480000|2021-05-25 17:58:00|82630.9|82605.9|82631.8|82606.8|82632.2|82607.2|82630.9|82605.9|27
1621935040000|2021-05-25 09:30:40|82596|82571|82601.8|82576.8|82602.8|82577.8|82595|82570|60
1621965490000|2021-05-25 17:58:10|82631.5|82606.5|82631.6|82606.6|82631.8|82606.8|82631.1|82606.1|20
1621965500000|2021-05-25 17:58:20|82631.4|82606.4|82628.4|82603.4|82633|82608|82625.5|82600.5|45
1621935050000|2021-05-25 09:30:50|82602.9|82577.9|82603.9|82578.9|82605|82580|82601.8|82576.8|42
1621965510000|2021-05-25 17:58:30|82628.3|82603.3|82627.7|82602.7|82629.4|82604.4|82626.9|82601.9|44
1621965520000|2021-05-25 17:58:40|82627.9|82602.9|82632.8|82607.8|82634.3|82609.3|82627.7|82602.7|37
1621935060000|2021-05-25 09:31:00|82604|82579|82605.6|82580.6|82605.7|82580.7|82603.7|82578.7|36
1621965530000|2021-05-25 17:58:50|82633.1|82608.1|82635.6|82610.6|82637.8|82612.8|82631.5|82606.5|44
1621965540000|2021-05-25 17:59:00|82635.7|82610.7|82633.8|82608.8|82639.2|82614.2|82633.2|82608.2|49
1621935070000|2021-05-25 09:31:10|82605.3|82580.3|82614|82589|82614.4|82589.4|82604.6|82579.6|53
1621965550000|2021-05-25 17:59:10|82634|82609|82632.2|82607.2|82635.5|82610.5|82631.6|82606.6|44
1621935080000|2021-05-25 09:31:20|82614.1|82589.1|82606.5|82581.5|82615.2|82590.2|82606.4|82581.4|36
1621965560000|2021-05-25 17:59:20|82632.4|82607.4|82634.1|82609.1|82637.1|82612.1|82632.4|82607.4|49
1621965570000|2021-05-25 17:59:30|82634.2|82609.2|82635.3|82610.3|82635.5|82610.5|82631|82606|55
1621935090000|2021-05-25 09:31:30|82606.4|82581.4|82601.5|82576.5|82606.6|82581.6|82599.4|82574.4|49
1621965580000|2021-05-25 17:59:40|82635.2|82610.2|82635.3|82610.3|82638.3|82613.3|82632.7|82607.7|55
1621965590000|2021-05-25 17:59:50|82635|82610|82632.1|82607.1|82636.8|82611.8|82630.3|82605.3|52
1621935100000|2021-05-25 09:31:40|82601.4|82576.4|82606.1|82581.1|82609.1|82584.1|82599.9|82574.9|47
1621965600000|2021-05-25 18:00:00|82632.4|82607.4|82631.3|82606.3|82632.4|82607.4|82626.8|82601.8|57
1621935110000|2021-05-25 09:31:50|82603.7|82578.7|82602.7|82577.7|82609.7|82584.7|82594.1|82569.1|60
1621965610000|2021-05-25 18:00:10|82632.1|82607.1|82635|82610|82636.2|82611.2|82631.5|82606.5|50
1621965620000|2021-05-25 18:00:20|82634.9|82609.9|82638.6|82613.6|82640.4|82615.4|82634.7|82609.7|41
1621935120000|2021-05-25 09:32:00|82604.3|82579.3|82593|82568|82604.3|82579.3|82592.7|82567.7|44
1621965630000|2021-05-25 18:00:30|82638|82613|82636|82611|82639.9|82614.9|82632.9|82607.9|44
1621965640000|2021-05-25 18:00:40|82635.3|82610.3|82633.5|82608.5|82636.3|82611.3|82632.4|82607.4|53
1621935130000|2021-05-25 09:32:10|82592.7|82567.7|82588.6|82563.6|82592.7|82567.7|82588.1|82563.1|47
1621965650000|2021-05-25 18:00:50|82636.1|82611.1|82635.6|82610.6|82636.8|82611.8|82634.6|82609.6|43
1621965660000|2021-05-25 18:01:00|82635.9|82610.9|82628.8|82603.8|82635.9|82610.9|82627.7|82602.7|55
1621935140000|2021-05-25 09:32:20|82588.7|82563.7|82579.5|82554.5|82589.1|82564.1|82574.3|82549.3|49
1621965670000|2021-05-25 18:01:10|82628.6|82603.6|82630.4|82605.4|82630.7|82605.7|82627.2|82602.2|42
1621965680000|2021-05-25 18:01:20|82629.5|82604.5|82629.1|82604.1|82630.3|82605.3|82628.4|82603.4|38
1621935150000|2021-05-25 09:32:30|82582.2|82557.2|82597.1|82572.1|82597.4|82572.4|82581.7|82556.7|46
1621965690000|2021-05-25 18:01:30|82629|82604|82627.2|82602.2|82629.5|82604.5|82626.2|82601.2|35
1621935160000|2021-05-25 09:32:40|82597.4|82572.4|82592|82567|82600.7|82575.7|82591.6|82566.6|48
1621965700000|2021-05-25 18:01:40|82626.8|82601.8|82629.2|82604.2|82630.8|82605.8|82626.8|82601.8|50
1621965710000|2021-05-25 18:01:50|82629|82604|82628.9|82603.9|82629|82604|82627.4|82602.4|37
1621935170000|2021-05-25 09:32:50|82591.5|82566.5|82594|82569|82595.2|82570.2|82590.5|82565.5|38
1621965720000|2021-05-25 18:02:00|82629.1|82604.1|82623.9|82598.9|82629.7|82604.7|82623.9|82598.9|52
1621965730000|2021-05-25 18:02:10|82624.7|82599.7|82620.8|82595.8|82624.7|82599.7|82617.4|82592.4|57
1621935180000|2021-05-25 09:33:00|82594.1|82569.1|82594.9|82569.9|82595.7|82570.7|82580.5|82555.5|69
1621965740000|2021-05-25 18:02:20|82620.3|82595.3|82614.4|82589.4|82621.4|82596.4|82612.3|82587.3|48
1621965750000|2021-05-25 18:02:30|82614.8|82589.8|82618.6|82593.6|82619.9|82594.9|82614.6|82589.6|54
1621935190000|2021-05-25 09:33:10|82594.1|82569.1|82598.1|82573.1|82603.5|82578.5|82594|82569|51
1621965760000|2021-05-25 18:02:40|82618.7|82593.7|82617.3|82592.3|82619.3|82594.3|82617.1|82592.1|37
1621965770000|2021-05-25 18:02:50|82617.2|82592.2|82617.7|82592.7|82618.2|82593.2|82616.2|82591.2|27
1621935200000|2021-05-25 09:33:20|82597.8|82572.8|82592.3|82567.3|82599|82574|82588.5|82563.5|40
1621965780000|2021-05-25 18:03:00|82618.1|82593.1|82619.1|82594.1|82619.7|82594.7|82617.3|82592.3|43
1621965790000|2021-05-25 18:03:10|82619|82594|82620.3|82595.3|82620.5|82595.5|82619|82594|34
1621935210000|2021-05-25 09:33:30|82593|82568|82599.2|82574.2|82599.7|82574.7|82593|82568|44
1621965800000|2021-05-25 18:03:20|82620.4|82595.4|82620.1|82595.1|82621.5|82596.5|82620|82595|30
1621965810000|2021-05-25 18:03:30|82620.2|82595.2|82622.8|82597.8|82623.3|82598.3|82620.2|82595.2|36
1621935220000|2021-05-25 09:33:40|82599.7|82574.7|82593.7|82568.7|82601.2|82576.2|82593.1|82568.1|63
1621965820000|2021-05-25 18:03:40|82623|82598|82627.6|82602.6|82627.6|82602.6|82620.9|82595.9|43
1621965830000|2021-05-25 18:03:50|82626.1|82601.1|82626.6|82601.6|82626.7|82601.7|82624.8|82599.8|38
1621935230000|2021-05-25 09:33:50|82593.5|82568.5|82587.4|82562.4|82593.9|82568.9|82587.4|82562.4|45
1621965840000|2021-05-25 18:04:00|82625.5|82600.5|82624.8|82599.8|82625.6|82600.6|82624.2|82599.2|40
1621965850000|2021-05-25 18:04:10|82624.3|82599.3|82624.5|82599.5|82625.6|82600.6|82623.9|82598.9|28
1621935240000|2021-05-25 09:34:00|82587.5|82562.5|82598.9|82573.9|82599.4|82574.4|82587.3|82562.3|50
1621965860000|2021-05-25 18:04:20|82623.8|82598.8|82624.6|82599.6|82626.7|82601.7|82623.3|82598.3|37
1621935250000|2021-05-25 09:34:10|82598.1|82573.1|82595.3|82570.3|82602.7|82577.7|82595.2|82570.2|52
1621965870000|2021-05-25 18:04:30|82624.8|82599.8|82625.9|82600.9|82628.6|82603.6|82624.2|82599.2|41
1621965880000|2021-05-25 18:04:40|82625.5|82600.5|82626.1|82601.1|82626.5|82601.5|82624.4|82599.4|31
1621935260000|2021-05-25 09:34:20|82595.4|82570.4|82596.2|82571.2|82598.6|82573.6|82593.9|82568.9|48
1621965890000|2021-05-25 18:04:50|82626.3|82601.3|82621|82596|82626.7|82601.7|82620.8|82595.8|43
1621965900000|2021-05-25 18:05:00|82620.2|82595.2|82616.8|82591.8|82622.7|82597.7|82616.5|82591.5|46
1621935270000|2021-05-25 09:34:30|82596.1|82571.1|82592.3|82567.3|82596.8|82571.8|82591.4|82566.4|38
1621965910000|2021-05-25 18:05:10|82616.6|82591.6|82625|82600|82625|82600|82616.6|82591.6|42
1621965920000|2021-05-25 18:05:20|82624.7|82599.7|82621|82596|82624.7|82599.7|82620.6|82595.6|29
1621935280000|2021-05-25 09:34:40|82592.2|82567.2|82582.7|82557.7|82593.9|82568.9|82581.9|82556.9|56
1621965930000|2021-05-25 18:05:30|82620.8|82595.8|82621.2|82596.2|82621.7|82596.7|82620.1|82595.1|26
1621965940000|2021-05-25 18:05:40|82621.1|82596.1|82624.2|82599.2|82624.2|82599.2|82621.1|82596.1|16
1621935290000|2021-05-25 09:34:50|82582.6|82557.6|82578|82553|82583.1|82558.1|82578|82553|32
1621965950000|2021-05-25 18:05:50|82624.1|82599.1|82623.6|82598.6|82624.7|82599.7|82623.1|82598.1|29
1621965960000|2021-05-25 18:06:00|82623.9|82598.9|82624.2|82599.2|82624.3|82599.3|82623.6|82598.6|21
1621935300000|2021-05-25 09:35:00|82578.3|82553.3|82579.1|82554.1|82581.4|82556.4|82577.4|82552.4|42
1621965970000|2021-05-25 18:06:10|82624.1|82599.1|82622.9|82597.9|82624.4|82599.4|82622.8|82597.8|27
1621935310000|2021-05-25 09:35:10|82580.4|82555.4|82585.6|82560.6|82585.6|82560.6|82578.8|82553.8|39
1621965980000|2021-05-25 18:06:20|82622.8|82597.8|82626.4|82601.4|82626.6|82601.6|82622.4|82597.4|26
1621965990000|2021-05-25 18:06:30|82626.5|82601.5|82625.3|82600.3|82626.5|82601.5|82625.1|82600.1|30
1621935320000|2021-05-25 09:35:20|82585|82560|82586.2|82561.2|82591.8|82566.8|82584.8|82559.8|46
1621966000000|2021-05-25 18:06:40|82625.4|82600.4|82625.3|82600.3|82626.3|82601.3|82625|82600|27
1621966010000|2021-05-25 18:06:50|82625.6|82600.6|82627.1|82602.1|82627.2|82602.2|82625.6|82600.6|20
1621935330000|2021-05-25 09:35:30|82586.1|82561.1|82585|82560|82587.7|82562.7|82585|82560|25
1621966020000|2021-05-25 18:07:00|82626.9|82601.9|82623.6|82598.6|82626.9|82601.9|82622.1|82597.1|28
1621966030000|2021-05-25 18:07:10|82623.3|82598.3|82622.2|82597.2|82624.8|82599.8|82621.8|82596.8|24
1621935340000|2021-05-25 09:35:40|82585.1|82560.1|82589.8|82564.8|82593.5|82568.5|82584.4|82559.4|40
1621966040000|2021-05-25 18:07:20|82622.4|82597.4|82630.7|82605.7|82630.7|82605.7|82621.9|82596.9|26
1621966050000|2021-05-25 18:07:30|82629|82604|82623.7|82598.7|82629|82604|82623.4|82598.4|38
1621935350000|2021-05-25 09:35:50|82591|82566|82586.8|82561.8|82591.7|82566.7|82584.8|82559.8|35
1621966060000|2021-05-25 18:07:40|82623.4|82598.4|82626.6|82601.6|82626.7|82601.7|82622.8|82597.8|29
1621966070000|2021-05-25 18:07:50|82626.7|82601.7|82629.8|82604.8|82630.4|82605.4|82626.6|82601.6|29
1621935360000|2021-05-25 09:36:00|82586.7|82561.7|82588.2|82563.2|82588.4|82563.4|82586.2|82561.2|42
1621966080000|2021-05-25 18:08:00|82629.9|82604.9|82630.2|82605.2|82631.6|82606.6|82629.1|82604.1|35
1621966090000|2021-05-25 18:08:10|82630.6|82605.6|82630.3|82605.3|82630.9|82605.9|82629.7|82604.7|25
1621935370000|2021-05-25 09:36:10|82586.8|82561.8|82587.4|82562.4|82587.7|82562.7|82585.8|82560.8|27
1621966100000|2021-05-25 18:08:20|82630.8|82605.8|82635.3|82610.3|82635.5|82610.5|82629.9|82604.9|40
1621966110000|2021-05-25 18:08:30|82634.2|82609.2|82641.2|82616.2|82642.6|82617.6|82634.2|82609.2|38
1621935380000|2021-05-25 09:36:20|82587.1|82562.1|82577.9|82552.9|82589.5|82564.5|82577.1|82552.1|39
1621966120000|2021-05-25 18:08:40|82642.3|82617.3|82632.9|82607.9|82642.5|82617.5|82632.9|82607.9|42
1621966130000|2021-05-25 18:08:50|82633.7|82608.7|82629.9|82604.9|82634.9|82609.9|82629.6|82604.6|47
1621935390000|2021-05-25 09:36:30|82577.7|82552.7|82589.6|82564.6|82591|82566|82577.2|82552.2|52
1621966140000|2021-05-25 18:09:00|82630.1|82605.1|82631.6|82606.6|82632.2|82607.2|82629.3|82604.3|45
1621966150000|2021-05-25 18:09:10|82631.7|82606.7|82623.7|82598.7|82631.7|82606.7|82623.2|82598.2|53
1621935400000|2021-05-25 09:36:40|82589.8|82564.8|82591.4|82566.4|82593.9|82568.9|82588.2|82563.2|53
1621966160000|2021-05-25 18:09:20|82623.1|82598.1|82626.1|82601.1|82628.6|82603.6|82623.1|82598.1|44
1621966170000|2021-05-25 18:09:30|82626.3|82601.3|82624.8|82599.8|82627|82602|82624.8|82599.8|31
1621935410000|2021-05-25 09:36:50|82590.7|82565.7|82590.1|82565.1|82591|82566|82584.4|82559.4|43
1621966180000|2021-05-25 18:09:40|82624.7|82599.7|82625.1|82600.1|82625.2|82600.2|82623.8|82598.8|23
1621966190000|2021-05-25 18:09:50|82624.9|82599.9|82614.8|82589.8|82625|82600|82614.3|82589.3|40
1621935420000|2021-05-25 09:37:00|82590.3|82565.3|82598.5|82573.5|82599|82574|82589|82564|42
1621966200000|2021-05-25 18:10:00|82615.3|82590.3|82618.9|82593.9|82619.4|82594.4|82615.2|82590.2|46
1621966210000|2021-05-25 18:10:10|82620.6|82595.6|82620|82595|82621.3|82596.3|82619.5|82594.5|22
1621935430000|2021-05-25 09:37:10|82598.6|82573.6|82602|82577|82605|82580|82598.2|82573.2|43
1621966220000|2021-05-25 18:10:20|82619.9|82594.9|82619.6|82594.6|82619.9|82594.9|82618.8|82593.8|17
1621966230000|2021-05-25 18:10:30|82619.7|82594.7|82620.1|82595.1|82620.2|82595.2|82619.2|82594.2|23
1621935440000|2021-05-25 09:37:20|82602.4|82577.4|82601.4|82576.4|82604.1|82579.1|82599.8|82574.8|34
1621966240000|2021-05-25 18:10:40|82619.4|82594.4|82619.4|82594.4|82619.8|82594.8|82619|82594|25
1621966250000|2021-05-25 18:10:50|82619.3|82594.3|82619.1|82594.1|82620|82595|82617.4|82592.4|38
1621935450000|2021-05-25 09:37:30|82599.9|82574.9|82611.1|82586.1|82611.1|82586.1|82599.9|82574.9|52
1621966260000|2021-05-25 18:11:00|82619|82594|82619.9|82594.9|82620.3|82595.3|82618|82593|44
1621966270000|2021-05-25 18:11:10|82618.8|82593.8|82619.7|82594.7|82620.2|82595.2|82618.5|82593.5|37
1621935460000|2021-05-25 09:37:40|82612.5|82587.5|82616.2|82591.2|82617|82592|82611.6|82586.6|34
1621966280000|2021-05-25 18:11:20|82619.8|82594.8|82621.7|82596.7|82621.7|82596.7|82619.6|82594.6|30
1621966290000|2021-05-25 18:11:30|82621.5|82596.5|82619.8|82594.8|82622.4|82597.4|82619.3|82594.3|40
1621935470000|2021-05-25 09:37:50|82616.3|82591.3|82616.2|82591.2|82619.3|82594.3|82613.3|82588.3|48
1621966300000|2021-05-25 18:11:40|82619.4|82594.4|82616.2|82591.2|82619.4|82594.4|82615.8|82590.8|32
1621935480000|2021-05-25 09:38:00|82616.1|82591.1|82612.2|82587.2|82616.1|82591.1|82611.8|82586.8|38
1621966310000|2021-05-25 18:11:50|82616.6|82591.6|82609.2|82584.2|82616.6|82591.6|82608.2|82583.2|52
1621966320000|2021-05-25 18:12:00|82606.3|82581.3|82606.3|82581.3|82611|82586|82606|82581|46
1621935490000|2021-05-25 09:38:10|82612.3|82587.3|82607.5|82582.5|82613.1|82588.1|82607.5|82582.5|20
1621966330000|2021-05-25 18:12:10|82605.5|82580.5|82606.4|82581.4|82606.7|82581.7|82604.6|82579.6|37
1621966340000|2021-05-25 18:12:20|82606.6|82581.6|82609.8|82584.8|82610.7|82585.7|82606.4|82581.4|39
1621935500000|2021-05-25 09:38:20|82603.5|82578.5|82592.5|82567.5|82603.5|82578.5|82591.6|82566.6|40
1621966350000|2021-05-25 18:12:30|82607|82582|82605.3|82580.3|82607|82582|82605.1|82580.1|29
1621966360000|2021-05-25 18:12:40|82605.4|82580.4|82604.8|82579.8|82605.9|82580.9|82604.8|82579.8|24
1621935510000|2021-05-25 09:38:30|82592.9|82567.9|82586.9|82561.9|82593.4|82568.4|82586.8|82561.8|37
1621966370000|2021-05-25 18:12:50|82605|82580|82604.5|82579.5|82606.7|82581.7|82603.4|82578.4|35
1621966380000|2021-05-25 18:13:00|82604.8|82579.8|82600.7|82575.7|82604.8|82579.8|82597.1|82572.1|41
1621935520000|2021-05-25 09:38:40|82586.7|82561.7|82598.9|82573.9|82599.1|82574.1|82585.7|82560.7|45
1621966390000|2021-05-25 18:13:10|82598.4|82573.4|82600.7|82575.7|82600.7|82575.7|82596.7|82571.7|27
1621966400000|2021-05-25 18:13:20|82600.4|82575.4|82594|82569|82602.4|82577.4|82592.4|82567.4|45
1621935530000|2021-05-25 09:38:50|82600.6|82575.6|82600.5|82575.5|82604|82579|82597.2|82572.2|33
1621966410000|2021-05-25 18:13:30|82593.4|82568.4|82594.3|82569.3|82594.9|82569.9|82592.9|82567.9|47
1621966420000|2021-05-25 18:13:40|82594.2|82569.2|82592.2|82567.2|82594.6|82569.6|82592.1|82567.1|33
1621935540000|2021-05-25 09:39:00|82601.5|82576.5|82601.9|82576.9|82603.8|82578.8|82599.1|82574.1|37
1621966430000|2021-05-25 18:13:50|82591.8|82566.8|82595.6|82570.6|82595.6|82570.6|82591.7|82566.7|28
1621966440000|2021-05-25 18:14:00|82595.1|82570.1|82597.6|82572.6|82599.6|82574.6|82595.1|82570.1|38
1621935550000|2021-05-25 09:39:10|82601.8|82576.8|82606.6|82581.6|82608.7|82583.7|82601.8|82576.8|46
1621966450000|2021-05-25 18:14:10|82597.5|82572.5|82598.5|82573.5|82599.4|82574.4|82597.5|82572.5|42
1621966460000|2021-05-25 18:14:20|82598.4|82573.4|82598.1|82573.1|82598.5|82573.5|82597.4|82572.4|23
1621935560000|2021-05-25 09:39:20|82606.5|82581.5|82610.8|82585.8|82611.1|82586.1|82606.2|82581.2|42
1621966470000|2021-05-25 18:14:30|82598|82573|82599.6|82574.6|82599.7|82574.7|82597.2|82572.2|25
1621935570000|2021-05-25 09:39:30|82610.6|82585.6|82608.9|82583.9|82611.9|82586.9|82608.2|82583.2|31
1621966480000|2021-05-25 18:14:40|82598.6|82573.6|82599|82574|82599.4|82574.4|82596|82571|35
1621966490000|2021-05-25 18:14:50|82598.9|82573.9|82598.5|82573.5|82599.9|82574.9|82597.4|82572.4|44
1621935580000|2021-05-25 09:39:40|82609|82584|82607.8|82582.8|82610|82585|82606.7|82581.7|30
1621966500000|2021-05-25 18:15:00|82598.2|82573.2|82599.1|82574.1|82599.4|82574.4|82597.1|82572.1|37
1621966510000|2021-05-25 18:15:10|82599|82574|82601.8|82576.8|82602.1|82577.1|82597.7|82572.7|32
1621935590000|2021-05-25 09:39:50|82607.7|82582.7|82596.7|82571.7|82608.2|82583.2|82596.2|82571.2|38
1621966520000|2021-05-25 18:15:20|82602.1|82577.1|82602.5|82577.5|82606.5|82581.5|82601.3|82576.3|44
1621966530000|2021-05-25 18:15:30|82602.9|82577.9|82601|82576|82603.3|82578.3|82600.8|82575.8|30
1621935600000|2021-05-25 09:40:00|82596.8|82571.8|82596|82571|82596.8|82571.8|82593.9|82568.9|36
1621966540000|2021-05-25 18:15:40|82600.9|82575.9|82601.4|82576.4|82603.1|82578.1|82600.9|82575.9|23
1621966550000|2021-05-25 18:15:50|82601.9|82576.9|82603.1|82578.1|82604.7|82579.7|82601.9|82576.9|30
1621935610000|2021-05-25 09:40:10|82596.4|82571.4|82599.9|82574.9|82600.8|82575.8|82595.7|82570.7|35
1621966560000|2021-05-25 18:16:00|82603.4|82578.4|82603.1|82578.1|82604.8|82579.8|82602.1|82577.1|27
1621966570000|2021-05-25 18:16:10|82602.7|82577.7|82601.6|82576.6|82602.8|82577.8|82599.4|82574.4|19
1621935620000|2021-05-25 09:40:20|82599.3|82574.3|82603.1|82578.1|82604.7|82579.7|82599.3|82574.3|39
1621966580000|2021-05-25 18:16:20|82601.4|82576.4|82603.1|82578.1|82604|82579|82601.4|82576.4|30
1621966590000|2021-05-25 18:16:30|82603|82578|82606.3|82581.3|82606.4|82581.4|82603|82578|33
1621935630000|2021-05-25 09:40:30|82603.3|82578.3|82604.4|82579.4|82605.3|82580.3|82602.1|82577.1|36
1621966600000|2021-05-25 18:16:40|82606.1|82581.1|82607.4|82582.4|82607.4|82582.4|82602.6|82577.6|30
1621966610000|2021-05-25 18:16:50|82607.5|82582.5|82608.6|82583.6|82609.4|82584.4|82604.4|82579.4|34
1621935640000|2021-05-25 09:40:40|82605.1|82580.1|82607.2|82582.2|82607.2|82582.2|82603.8|82578.8|28
1621966620000|2021-05-25 18:17:00|82607.5|82582.5|82606.3|82581.3|82608.7|82583.7|82603.4|82578.4|43
1621935650000|2021-05-25 09:40:50|82607.3|82582.3|82602.3|82577.3|82607.3|82582.3|82600.6|82575.6|35
1621966630000|2021-05-25 18:17:10|82607.4|82582.4|82604.4|82579.4|82607.4|82582.4|82603.5|82578.5|18
1621966640000|2021-05-25 18:17:20|82605.1|82580.1|82604.5|82579.5|82605.6|82580.6|82603.7|82578.7|31
1621935660000|2021-05-25 09:41:00|82600.9|82575.9|82601.7|82576.7|82602.9|82577.9|82600.4|82575.4|35
1621966650000|2021-05-25 18:17:30|82604.6|82579.6|82609.5|82584.5|82611.5|82586.5|82604.4|82579.4|27
1621966660000|2021-05-25 18:17:40|82610.7|82585.7|82609|82584|82610.7|82585.7|82607.8|82582.8|32
1621935670000|2021-05-25 09:41:10|82601.5|82576.5|82613.5|82588.5|82614.3|82589.3|82598.2|82573.2|47
1621966670000|2021-05-25 18:17:50|82609.3|82584.3|82608.3|82583.3|82609.3|82584.3|82600.9|82575.9|40
1621935680000|2021-05-25 09:41:20|82613.4|82588.4|82613|82588|82614.5|82589.5|82612.9|82587.9|29
1621966680000|2021-05-25 18:18:00|82608.1|82583.1|82604.9|82579.9|82608.9|82583.9|82603.2|82578.2|33
1621966690000|2021-05-25 18:18:10|82605.1|82580.1|82603.9|82578.9|82606.3|82581.3|82602.2|82577.2|40
1621935690000|2021-05-25 09:41:30|82612.7|82587.7|82614.1|82589.1|82615|82590|82610.4|82585.4|33
1621966700000|2021-05-25 18:18:20|82603.3|82578.3|82603.8|82578.8|82604.7|82579.7|82603.3|82578.3|25
1621966710000|2021-05-25 18:18:30|82603.7|82578.7|82604.8|82579.8|82608.7|82583.7|82601.8|82576.8|39
1621935700000|2021-05-25 09:41:40|82614|82589|82614.8|82589.8|82615|82590|82613.2|82588.2|37
1621966720000|2021-05-25 18:18:40|82606.2|82581.2|82602|82577|82606.2|82581.2|82599|82574|54
1621966730000|2021-05-25 18:18:50|82599.6|82574.6|82604.6|82579.6|82605.8|82580.8|82599.5|82574.5|49
1621935710000|2021-05-25 09:41:50|82614.9|82589.9|82611.9|82586.9|82615.3|82590.3|82610.5|82585.5|32
1621966740000|2021-05-25 18:19:00|82605.1|82580.1|82605.1|82580.1|82609.7|82584.7|82604|82579|42
1621966750000|2021-05-25 18:19:10|82604.9|82579.9|82600|82575|82606.8|82581.8|82599.7|82574.7|45
1621935720000|2021-05-25 09:42:00|82612.1|82587.1|82602.9|82577.9|82613.2|82588.2|82601.4|82576.4|35
1621966760000|2021-05-25 18:19:20|82600.3|82575.3|82603.6|82578.6|82603.6|82578.6|82600.3|82575.3|22
1621966770000|2021-05-25 18:19:30|82604.7|82579.7|82604.3|82579.3|82609.5|82584.5|82603.4|82578.4|48
1621935730000|2021-05-25 09:42:10|82602.8|82577.8|82601.5|82576.5|82603.2|82578.2|82601.1|82576.1|28
1621966780000|2021-05-25 18:19:40|82605.5|82580.5|82600.6|82575.6|82605.5|82580.5|82598|82573|45
1621966790000|2021-05-25 18:19:50|82600.7|82575.7|82597.5|82572.5|82601.5|82576.5|82595.1|82570.1|51
1621935740000|2021-05-25 09:42:20|82601.4|82576.4|82596|82571|82601.4|82576.4|82595.5|82570.5|34
1621966800000|2021-05-25 18:20:00|82597.1|82572.1|82598.1|82573.1|82598.3|82573.3|82597|82572|43
1621966810000|2021-05-25 18:20:10|82598|82573|82600.8|82575.8|82602.2|82577.2|82597.2|82572.2|41
1621935750000|2021-05-25 09:42:30|82595.5|82570.5|82596.4|82571.4|82597.5|82572.5|82595.5|82570.5|18
1621966820000|2021-05-25 18:20:20|82601.7|82576.7|82603.4|82578.4|82605.9|82580.9|82601|82576|42
1621966830000|2021-05-25 18:20:30|82605.2|82580.2|82606.9|82581.9|82608.4|82583.4|82604.4|82579.4|53
1621935760000|2021-05-25 09:42:40|82596.3|82571.3|82597.7|82572.7|82597.7|82572.7|82591.9|82566.9|28
1621966840000|2021-05-25 18:20:40|82606.6|82581.6|82609.7|82584.7|82611.4|82586.4|82606.2|82581.2|54
1621966850000|2021-05-25 18:20:50|82609.9|82584.9|82610.1|82585.1|82610.9|82585.9|82608.8|82583.8|34
1621935770000|2021-05-25 09:42:50|82598.7|82573.7|82598.9|82573.9|82601|82576|82596.9|82571.9|48
1621966860000|2021-05-25 18:21:00|82610.2|82585.2|82605.2|82580.2|82610.2|82585.2|82604.3|82579.3|48
1621966870000|2021-05-25 18:21:10|82605.1|82580.1|82604.9|82579.9|82606.7|82581.7|82603.3|82578.3|42
1621935780000|2021-05-25 09:43:00|82599.3|82574.3|82606.2|82581.2|82607|82582|82594.2|82569.2|34
1621966880000|2021-05-25 18:21:20|82602.8|82577.8|82604.8|82579.8|82605.3|82580.3|82602.8|82577.8|40
1621966890000|2021-05-25 18:21:30|82604.4|82579.4|82600.9|82575.9|82604.6|82579.6|82598.7|82573.7|55
1621935790000|2021-05-25 09:43:10|82606.1|82581.1|82607.6|82582.6|82607.9|82582.9|82605|82580|34
1621966900000|2021-05-25 18:21:40|82600.5|82575.5|82601.2|82576.2|82603.9|82578.9|82598.5|82573.5|48
1621966910000|2021-05-25 18:21:50|82600.9|82575.9|82598.9|82573.9|82601.8|82576.8|82598.6|82573.6|33
1621935800000|2021-05-25 09:43:20|82606.9|82581.9|82607|82582|82607.8|82582.8|82606.1|82581.1|30
1621966920000|2021-05-25 18:22:00|82599.2|82574.2|82601.1|82576.1|82602|82577|82599.2|82574.2|48
1621966930000|2021-05-25 18:22:10|82601|82576|82599.2|82574.2|82601.2|82576.2|82598.9|82573.9|40
1621935810000|2021-05-25 09:43:30|82606.5|82581.5|82604.1|82579.1|82609.1|82584.1|82603.1|82578.1|41
1621966940000|2021-05-25 18:22:20|82599.5|82574.5|82599.8|82574.8|82600.6|82575.6|82599.5|82574.5|25
1621966950000|2021-05-25 18:22:30|82599.9|82574.9|82598.3|82573.3|82600.8|82575.8|82596.9|82571.9|34
1621935820000|2021-05-25 09:43:40|82603.8|82578.8|82605|82580|82607.1|82582.1|82603.2|82578.2|43
1621966960000|2021-05-25 18:22:40|82599.2|82574.2|82599.5|82574.5|82600.6|82575.6|82598.3|82573.3|52
1621966970000|2021-05-25 18:22:50|82599.2|82574.2|82602.8|82577.8|82604.8|82579.8|82599.2|82574.2|49
1621935830000|2021-05-25 09:43:50|82604.6|82579.6|82603.5|82578.5|82609.2|82584.2|82602.6|82577.6|43
1621966980000|2021-05-25 18:23:00|82603.4|82578.4|82602.2|82577.2|82604.3|82579.3|82600.2|82575.2|42
1621966990000|2021-05-25 18:23:10|82602.3|82577.3|82601.7|82576.7|82602.8|82577.8|82599.5|82574.5|22
1621935840000|2021-05-25 09:44:00|82603.2|82578.2|82606|82581|82606.8|82581.8|82603.2|82578.2|34
1621967000000|2021-05-25 18:23:20|82602.2|82577.2|82604.7|82579.7|82605.2|82580.2|82602.2|82577.2|36
1621967010000|2021-05-25 18:23:30|82604.9|82579.9|82602.7|82577.7|82605.1|82580.1|82602.4|82577.4|41
1621935850000|2021-05-25 09:44:10|82604.7|82579.7|82597.9|82572.9|82604.7|82579.7|82597.4|82572.4|48
1621967020000|2021-05-25 18:23:40|82602.6|82577.6|82603.8|82578.8|82603.8|82578.8|82602.5|82577.5|41
1621967030000|2021-05-25 18:23:50|82604|82579|82606.5|82581.5|82606.6|82581.6|82603.7|82578.7|39
1621935860000|2021-05-25 09:44:20|82598|82573|82594.6|82569.6|82599.2|82574.2|82594.4|82569.4|36
1621967040000|2021-05-25 18:24:00|82606.2|82581.2|82606.3|82581.3|82608.3|82583.3|82605.4|82580.4|45
1621967050000|2021-05-25 18:24:10|82606.2|82581.2|82606.8|82581.8|82606.8|82581.8|82606.1|82581.1|32
1621935870000|2021-05-25 09:44:30|82593.7|82568.7|82595|82570|82595.2|82570.2|82593.7|82568.7|41
1621967060000|2021-05-25 18:24:20|82605.8|82580.8|82608.1|82583.1|82610.7|82585.7|82605.8|82580.8|36
1621967070000|2021-05-25 18:24:30|82607.7|82582.7|82607.9|82582.9|82609.3|82584.3|82607|82582|31
1621935880000|2021-05-25 09:44:40|82594.9|82569.9|82594|82569|82595.2|82570.2|82594|82569|23
1621967080000|2021-05-25 18:24:40|82608|82583|82608.3|82583.3|82608.5|82583.5|82606.7|82581.7|28
1621967090000|2021-05-25 18:24:50|82608.4|82583.4|82608.6|82583.6|82609.3|82584.3|82608.1|82583.1|33
1621935890000|2021-05-25 09:44:50|82594.1|82569.1|82585.1|82560.1|82594.2|82569.2|82583.6|82558.6|46
1621967100000|2021-05-25 18:25:00|82608.5|82583.5|82609|82584|82609|82584|82608.2|82583.2|14
1621967110000|2021-05-25 18:25:10|82609.3|82584.3|82611.5|82586.5|82611.8|82586.8|82608.6|82583.6|32
1621935900000|2021-05-25 09:45:00|82585.5|82560.5|82586.8|82561.8|82587.9|82562.9|82582.5|82557.5|57
1621967120000|2021-05-25 18:25:20|82611.4|82586.4|82610.7|82585.7|82612.5|82587.5|82609.3|82584.3|52
1621967130000|2021-05-25 18:25:30|82610.9|82585.9|82610.2|82585.2|82611.3|82586.3|82607.8|82582.8|36
1621935910000|2021-05-25 09:45:10|82587.7|82562.7|82587.6|82562.6|82588.4|82563.4|82584.8|82559.8|51
1621967140000|2021-05-25 18:25:40|82610.1|82585.1|82611.7|82586.7|82612.1|82587.1|82610.1|82585.1|42
1621967150000|2021-05-25 18:25:50|82612.1|82587.1|82614.7|82589.7|82614.7|82589.7|82611.7|82586.7|49
1621935920000|2021-05-25 09:45:20|82587.8|82562.8|82599.9|82574.9|82600.3|82575.3|82587.4|82562.4|58
1621967160000|2021-05-25 18:26:00|82614.6|82589.6|82611.8|82586.8|82615.7|82590.7|82610.6|82585.6|37
1621967170000|2021-05-25 18:26:10|82611.4|82586.4|82605.3|82580.3|82611.8|82586.8|82603.3|82578.3|49
1621935930000|2021-05-25 09:45:30|82599.8|82574.8|82595.8|82570.8|82600.4|82575.4|82595.3|82570.3|32
1621967180000|2021-05-25 18:26:20|82605.4|82580.4|82603.9|82578.9|82606|82581|82603.6|82578.6|48
1621967190000|2021-05-25 18:26:30|82603.8|82578.8|82604.5|82579.5|82604.7|82579.7|82603.8|82578.8|34
1621935940000|2021-05-25 09:45:40|82595.9|82570.9|82607.5|82582.5|82608.4|82583.4|82595.9|82570.9|50
1621967200000|2021-05-25 18:26:40|82604.4|82579.4|82604.2|82579.2|82605.1|82580.1|82603.8|82578.8|35
1621967210000|2021-05-25 18:26:50|82604.4|82579.4|82604.5|82579.5|82605.4|82580.4|82603.8|82578.8|34
1621935950000|2021-05-25 09:45:50|82607.4|82582.4|82609.3|82584.3|82611.5|82586.5|82606.4|82581.4|36
1621967220000|2021-05-25 18:27:00|82603.8|82578.8|82604|82579|82604.7|82579.7|82603.5|82578.5|33
1621935960000|2021-05-25 09:46:00|82611|82586|82609.6|82584.6|82611|82586|82605.8|82580.8|51
1621967230000|2021-05-25 18:27:10|82604.1|82579.1|82604.2|82579.2|82604.5|82579.5|82603.5|82578.5|31
1621967240000|2021-05-25 18:27:20|82604.1|82579.1|82602.6|82577.6|82604.2|82579.2|82600.5|82575.5|46
1621935970000|2021-05-25 09:46:10|82609.8|82584.8|82616.9|82591.9|82618.1|82593.1|82609.4|82584.4|44
1621967250000|2021-05-25 18:27:30|82602.7|82577.7|82604|82579|82605.7|82580.7|82602.7|82577.7|43
1621967260000|2021-05-25 18:27:40|82604.1|82579.1|82605.4|82580.4|82605.4|82580.4|82604|82579|25
1621935980000|2021-05-25 09:46:20|82616.6|82591.6|82620.2|82595.2|82620.3|82595.3|82616.6|82591.6|43
1621967270000|2021-05-25 18:27:50|82605.1|82580.1|82608.4|82583.4|82609.3|82584.3|82605.1|82580.1|46
1621967280000|2021-05-25 18:28:00|82608.5|82583.5|82603.5|82578.5|82608.5|82583.5|82603|82578|46
1621935990000|2021-05-25 09:46:30|82620.1|82595.1|82620.5|82595.5|82624.5|82599.5|82619.8|82594.8|56
1621967290000|2021-05-25 18:28:10|82603.8|82578.8|82604.3|82579.3|82605.1|82580.1|82603.5|82578.5|31
1621967300000|2021-05-25 18:28:20|82604|82579|82604.7|82579.7|82605.2|82580.2|82603.8|82578.8|36
1621936000000|2021-05-25 09:46:40|82620.8|82595.8|82619.7|82594.7|82621.4|82596.4|82619.1|82594.1|22
1621967310000|2021-05-25 18:28:30|82604.8|82579.8|82607.8|82582.8|82607.9|82582.9|82604.6|82579.6|50
1621967320000|2021-05-25 18:28:40|82607.6|82582.6|82609|82584|82611.7|82586.7|82606|82581|64
1621936010000|2021-05-25 09:46:50|82619.9|82594.9|82618.2|82593.2|82621.2|82596.2|82618.2|82593.2|30
1621967330000|2021-05-25 18:28:50|82609.2|82584.2|82606.9|82581.9|82611.9|82586.9|82606.8|82581.8|58
1621967340000|2021-05-25 18:29:00|82607.1|82582.1|82606.9|82581.9|82607.3|82582.3|82604.9|82579.9|40
1621936020000|2021-05-25 09:47:00|82618.3|82593.3|82614|82589|82618.3|82593.3|82613.4|82588.4|37
1621967350000|2021-05-25 18:29:10|82607.2|82582.2|82605.6|82580.6|82607.2|82582.2|82605.1|82580.1|30
1621967360000|2021-05-25 18:29:20|82605.9|82580.9|82608.8|82583.8|82608.9|82583.9|82604.7|82579.7|46
1621936030000|2021-05-25 09:47:10|82613.7|82588.7|82611.6|82586.6|82614.5|82589.5|82608|82583|41
1621967370000|2021-05-25 18:29:30|82608.9|82583.9|82608.7|82583.7|82610.3|82585.3|82608.2|82583.2|35
1621967380000|2021-05-25 18:29:40|82608.8|82583.8|82609.4|82584.4|82610.2|82585.2|82608.2|82583.2|38
1621936040000|2021-05-25 09:47:20|82611.5|82586.5|82629.1|82604.1|82629.1|82604.1|82611.5|82586.5|38
1621967390000|2021-05-25 18:29:50|82609.3|82584.3|82605.7|82580.7|82609.5|82584.5|82604.9|82579.9|38
1621967400000|2021-05-25 18:30:00|82606|82581|82605.8|82580.8|82606.7|82581.7|82604.3|82579.3|51
1621936050000|2021-05-25 09:47:30|82628.4|82603.4|82630.4|82605.4|82633.7|82608.7|82626.3|82601.3|51
1621967410000|2021-05-25 18:30:10|82605.6|82580.6|82610|82585|82611.3|82586.3|82605.2|82580.2|49
1621967420000|2021-05-25 18:30:20|82609.9|82584.9|82610.6|82585.6|82610.9|82585.9|82609.8|82584.8|24
1621936060000|2021-05-25 09:47:40|82630.5|82605.5|82630|82605|82631.3|82606.3|82629.8|82604.8|29
1621967430000|2021-05-25 18:30:30|82610.3|82585.3|82604|82579|82610.6|82585.6|82602.8|82577.8|41
1621967440000|2021-05-25 18:30:40|82603.9|82578.9|82601.2|82576.2|82603.9|82578.9|82600.4|82575.4|43
1621936070000|2021-05-25 09:47:50|82630.2|82605.2|82634.1|82609.1|82635|82610|82626.8|82601.8|39
1621967450000|2021-05-25 18:30:50|82600.7|82575.7|82601.4|82576.4|82602|82577|82598.9|82573.9|37
1621967460000|2021-05-25 18:31:00|82601.2|82576.2|82601.7|82576.7|82601.9|82576.9|82601|82576|26
1621936080000|2021-05-25 09:48:00|82633.9|82608.9|82638.7|82613.7|82638.7|82613.7|82632.9|82607.9|47
1621967470000|2021-05-25 18:31:10|82601.5|82576.5|82602.6|82577.6|82602.6|82577.6|82601.5|82576.5|17
1621967480000|2021-05-25 18:31:20|82602.2|82577.2|82600.8|82575.8|82602.5|82577.5|82598.7|82573.7|31
1621936090000|2021-05-25 09:48:10|82640.8|82615.8|82642.7|82617.7|82643.6|82618.6|82640.6|82615.6|38
1621967490000|2021-05-25 18:31:30|82600|82575|82604.2|82579.2|82605|82580|82599.6|82574.6|53
1621936100000|2021-05-25 09:48:20|82643.4|82618.4|82644.3|82619.3|82644.3|82619.3|82642|82617|29
1621967500000|2021-05-25 18:31:40|82603.8|82578.8|82602.6|82577.6|82605.2|82580.2|82602.3|82577.3|34
1621967510000|2021-05-25 18:31:50|82603.1|82578.1|82604.3|82579.3|82604.3|82579.3|82602.8|82577.8|31
1621936110000|2021-05-25 09:48:30|82644.6|82619.6|82643.7|82618.7|82646.2|82621.2|82642.6|82617.6|33
1621967520000|2021-05-25 18:32:00|82604.2|82579.2|82603.8|82578.8|82605.4|82580.4|82603.7|82578.7|49
1621967530000|2021-05-25 18:32:10|82603.9|82578.9|82604.3|82579.3|82605.9|82580.9|82602.9|82577.9|50
1621936120000|2021-05-25 09:48:40|82643.8|82618.8|82641.4|82616.4|82643.9|82618.9|82641|82616|22
1621967540000|2021-05-25 18:32:20|82604.2|82579.2|82606.4|82581.4|82606.6|82581.6|82603.8|82578.8|48
1621967550000|2021-05-25 18:32:30|82607.1|82582.1|82602.2|82577.2|82608.1|82583.1|82601|82576|53
1621936130000|2021-05-25 09:48:50|82641.2|82616.2|82644.7|82619.7|82644.8|82619.8|82640.8|82615.8|32
1621967560000|2021-05-25 18:32:40|82602.1|82577.1|82599.9|82574.9|82603.5|82578.5|82598.9|82573.9|61
1621967570000|2021-05-25 18:32:50|82600|82575|82599.7|82574.7|82600.5|82575.5|82599.4|82574.4|31
1621936140000|2021-05-25 09:49:00|82645.2|82620.2|82648.9|82623.9|82649.8|82624.8|82644.1|82619.1|40
1621967580000|2021-05-25 18:33:00|82597.2|82572.2|82596.2|82571.2|82597.2|82572.2|82594.1|82569.1|36
1621967590000|2021-05-25 18:33:10|82596.7|82571.7|82601|82576|82601|82576|82595.8|82570.8|53
1621936150000|2021-05-25 09:49:10|82649.4|82624.4|82646.2|82621.2|82649.7|82624.7|82644.9|82619.9|32
1621967600000|2021-05-25 18:33:20|82600.9|82575.9|82599.7|82574.7|82600.9|82575.9|82597|82572|40
1621967610000|2021-05-25 18:33:30|82599.5|82574.5|82599.6|82574.6|82600.2|82575.2|82599.5|82574.5|20
1621936160000|2021-05-25 09:49:20|82645.6|82620.6|82646.3|82621.3|82646.4|82621.4|82645.6|82620.6|13
1621967620000|2021-05-25 18:33:40|82599.7|82574.7|82596.8|82571.8|82600.4|82575.4|82596.3|82571.3|27
1621967630000|2021-05-25 18:33:50|82597.1|82572.1|82596.8|82571.8|82597.6|82572.6|82595.9|82570.9|36
1621936170000|2021-05-25 09:49:30|82646.7|82621.7|82648|82623|82650.5|82625.5|82646.2|82621.2|34
1621967640000|2021-05-25 18:34:00|82596.7|82571.7|82594.8|82569.8|82597.3|82572.3|82594.6|82569.6|41
1621967650000|2021-05-25 18:34:10|82594.9|82569.9|82596.1|82571.1|82596.3|82571.3|82594.8|82569.8|36
1621936180000|2021-05-25 09:49:40|82647.2|82622.2|82643.7|82618.7|82649.7|82624.7|82643.7|82618.7|30
1621967660000|2021-05-25 18:34:20|82595.3|82570.3|82596.2|82571.2|82597.3|82572.3|82594.9|82569.9|41
1621967670000|2021-05-25 18:34:30|82596.3|82571.3|82595.1|82570.1|82597|82572|82592.8|82567.8|36
1621936190000|2021-05-25 09:49:50|82642.1|82617.1|82629.6|82604.6|82642.5|82617.5|82629.1|82604.1|55
1621967680000|2021-05-25 18:34:40|82595|82570|82592.5|82567.5|82596|82571|82591.6|82566.6|49
1621967690000|2021-05-25 18:34:50|82592.2|82567.2|82592.6|82567.6|82593.7|82568.7|82592.1|82567.1|47
1621936200000|2021-05-25 09:50:00|82629.8|82604.8|82633.7|82608.7|82637|82612|82629.8|82604.8|51
1621967700000|2021-05-25 18:35:00|82592.7|82567.7|82592.7|82567.7|82595.3|82570.3|82591.4|82566.4|44
1621967710000|2021-05-25 18:35:10|82592.8|82567.8|82596.6|82571.6|82597.4|82572.4|82592|82567|39
1621936210000|2021-05-25 09:50:10|82633.8|82608.8|82626.5|82601.5|82634.4|82609.4|82625.7|82600.7|46
1621967720000|2021-05-25 18:35:20|82597.1|82572.1|82596.2|82571.2|82597.5|82572.5|82595.2|82570.2|36
1621967730000|2021-05-25 18:35:30|82596.3|82571.3|82595.9|82570.9|82596.3|82571.3|82595.7|82570.7|18
1621936220000|2021-05-25 09:50:20|82625.8|82600.8|82620.6|82595.6|82626.6|82601.6|82620.6|82595.6|46
1621967740000|2021-05-25 18:35:40|82596|82571|82593.2|82568.2|82596.1|82571.1|82592.4|82567.4|41
1621936230000|2021-05-25 09:50:30|82620.1|82595.1|82621.4|82596.4|82622.3|82597.3|82619.3|82594.3|40
1621967750000|2021-05-25 18:35:50|82593.7|82568.7|82592.2|82567.2|82593.9|82568.9|82591.8|82566.8|52
1621936240000|2021-05-25 09:50:40|82621.3|82596.3|82616|82591|82621.3|82596.3|82612.7|82587.7|49
1621967760000|2021-05-25 18:36:00|82592|82567|82591.7|82566.7|82592.5|82567.5|82591.1|82566.1|28
1621967770000|2021-05-25 18:36:10|82591.8|82566.8|82591.7|82566.7|82592.4|82567.4|82591.5|82566.5|18
1621936250000|2021-05-25 09:50:50|82616.1|82591.1|82620.9|82595.9|82622.3|82597.3|82615.2|82590.2|39
1621967780000|2021-05-25 18:36:20|82591.8|82566.8|82589.3|82564.3|82592.5|82567.5|82588.4|82563.4|46
1621967790000|2021-05-25 18:36:30|82589.5|82564.5|82589.4|82564.4|82590|82565|82589|82564|35
1621936260000|2021-05-25 09:51:00|82622.1|82597.1|82630|82605|82631.3|82606.3|82621.7|82596.7|41
1621967800000|2021-05-25 18:36:40|82589.6|82564.6|82590.4|82565.4|82593.4|82568.4|82589.2|82564.2|46
1621967810000|2021-05-25 18:36:50|82590.7|82565.7|82589.9|82564.9|82590.9|82565.9|82589|82564|34
1621936270000|2021-05-25 09:51:10|82630.3|82605.3|82627.9|82602.9|82630.7|82605.7|82627.1|82602.1|29
1621967820000|2021-05-25 18:37:00|82590|82565|82589.5|82564.5|82590|82565|82588.5|82563.5|28
1621967830000|2021-05-25 18:37:10|82589.3|82564.3|82589.4|82564.4|82589.7|82564.7|82588.8|82563.8|29
1621936280000|2021-05-25 09:51:20|82627.8|82602.8|82626.2|82601.2|82628.3|82603.3|82625.2|82600.2|39
1621967840000|2021-05-25 18:37:20|82589.5|82564.5|82588.9|82563.9|82589.6|82564.6|82588.6|82563.6|28
1621936290000|2021-05-25 09:51:30|82626.1|82601.1|82625.1|82600.1|82626.9|82601.9|82623.9|82598.9|35
1621967850000|2021-05-25 18:37:30|82589|82564|82590.7|82565.7|82590.7|82565.7|82588.9|82563.9|23
1621967860000|2021-05-25 18:37:40|82590.6|82565.6|82591|82566|82591.2|82566.2|82589.5|82564.5|20
1621936300000|2021-05-25 09:51:40|82625.3|82600.3|82625.8|82600.8|82626.9|82601.9|82625.3|82600.3|25
1621967870000|2021-05-25 18:37:50|82590.1|82565.1|82589.8|82564.8|82591.3|82566.3|82589.2|82564.2|32
1621967880000|2021-05-25 18:38:00|82588.8|82563.8|82587.1|82562.1|82588.8|82563.8|82585.5|82560.5|41
1621936310000|2021-05-25 09:51:50|82625.7|82600.7|82628|82603|82629.9|82604.9|82625.2|82600.2|28
1621967890000|2021-05-25 18:38:10|82587.3|82562.3|82569.8|82544.8|82587.4|82562.4|82568.5|82543.5|44
1621967900000|2021-05-25 18:38:20|82569.3|82544.3|82568.7|82543.7|82569.5|82544.5|82567.1|82542.1|45
1621936320000|2021-05-25 09:52:00|82626.7|82601.7|82628|82603|82628.9|82603.9|82625.1|82600.1|45
1621967910000|2021-05-25 18:38:30|82568.6|82543.6|82566.4|82541.4|82569.5|82544.5|82563|82538|41
1621967920000|2021-05-25 18:38:40|82565.9|82540.9|82574.6|82549.6|82575|82550|82565.9|82540.9|62
1621936330000|2021-05-25 09:52:10|82627.8|82602.8|82627|82602|82627.8|82602.8|82625.9|82600.9|31
1621967930000|2021-05-25 18:38:50|82574.8|82549.8|82573.7|82548.7|82575.4|82550.4|82572.7|82547.7|37
1621967940000|2021-05-25 18:39:00|82573.6|82548.6|82570.2|82545.2|82573.7|82548.7|82568.2|82543.2|45
1621936340000|2021-05-25 09:52:20|82626.3|82601.3|82624.3|82599.3|82626.8|82601.8|82623.8|82598.8|37
1621967950000|2021-05-25 18:39:10|82569.7|82544.7|82569.5|82544.5|82570.2|82545.2|82568.9|82543.9|28
1621967960000|2021-05-25 18:39:20|82569.6|82544.6|82570.1|82545.1|82570.4|82545.4|82569.2|82544.2|32
1621936350000|2021-05-25 09:52:30|82624.2|82599.2|82628.5|82603.5|82628.5|82603.5|82621.5|82596.5|31
1621967970000|2021-05-25 18:39:30|82570.5|82545.5|82572.1|82547.1|82573.2|82548.2|82570.5|82545.5|49
1621967980000|2021-05-25 18:39:40|82572|82547|82571.9|82546.9|82572.7|82547.7|82571.2|82546.2|29
1621936360000|2021-05-25 09:52:40|82627.8|82602.8|82630.1|82605.1|82630.5|82605.5|82626.5|82601.5|27
1621967990000|2021-05-25 18:39:50|82572|82547|82573|82548|82573.2|82548.2|82569|82544|47
1621968000000|2021-05-25 18:40:00|82573.1|82548.1|82573.6|82548.6|82574.5|82549.5|82572.6|82547.6|34
1621936370000|2021-05-25 09:52:50|82630.7|82605.7|82639.6|82614.6|82639.6|82614.6|82630.4|82605.4|38
1621968010000|2021-05-25 18:40:10|82573.5|82548.5|82576.1|82551.1|82576.2|82551.2|82570.8|82545.8|56
1621968020000|2021-05-25 18:40:20|82576.2|82551.2|82576.3|82551.3|82577.4|82552.4|82575.2|82550.2|48
1621936380000|2021-05-25 09:53:00|82637.5|82612.5|82638.3|82613.3|82639.9|82614.9|82637.5|82612.5|39
1621968030000|2021-05-25 18:40:30|82576.5|82551.5|82574.7|82549.7|82576.6|82551.6|82574.5|82549.5|25
1621968040000|2021-05-25 18:40:40|82574.3|82549.3|82576.7|82551.7|82576.7|82551.7|82574.1|82549.1|48
1621936390000|2021-05-25 09:53:10|82638.2|82613.2|82642|82617|82642|82617|82638|82613|31
1621968050000|2021-05-25 18:40:50|82575.9|82550.9|82578.4|82553.4|82579.5|82554.5|82574.8|82549.8|52
1621968060000|2021-05-25 18:41:00|82578.6|82553.6|82578.2|82553.2|82579.4|82554.4|82576.4|82551.4|52
1621936400000|2021-05-25 09:53:20|82641.7|82616.7|82640.8|82615.8|82642.8|82617.8|82640.3|82615.3|25
1621968070000|2021-05-25 18:41:10|82579|82554|82582.8|82557.8|82584.1|82559.1|82578.6|82553.6|49
1621968080000|2021-05-25 18:41:20|82583.5|82558.5|82581.1|82556.1|82583.5|82558.5|82580.9|82555.9|17
1621936410000|2021-05-25 09:53:30|82640.9|82615.9|82644.7|82619.7|82644.9|82619.9|82639.6|82614.6|29
1621968090000|2021-05-25 18:41:30|82580.9|82555.9|82573.1|82548.1|82580.9|82555.9|82572.8|82547.8|41
1621968100000|2021-05-25 18:41:40|82573.6|82548.6|82574.1|82549.1|82574.8|82549.8|82573|82548|38
1621936420000|2021-05-25 09:53:40|82644.5|82619.5|82643.5|82618.5|82644.5|82619.5|82640.8|82615.8|27
1621968110000|2021-05-25 18:41:50|82573.9|82548.9|82573.4|82548.4|82574.3|82549.3|82573.1|82548.1|39
1621968120000|2021-05-25 18:42:00|82573.3|82548.3|82570|82545|82573.3|82548.3|82569.4|82544.4|43
1621936430000|2021-05-25 09:53:50|82643.3|82618.3|82645|82620|82645|82620|82642.8|82617.8|28
1621968130000|2021-05-25 18:42:10|82570.2|82545.2|82567.5|82542.5|82571.3|82546.3|82567.1|82542.1|33
1621968140000|2021-05-25 18:42:20|82569.1|82544.1|82567.7|82542.7|82569.6|82544.6|82567.6|82542.6|14
1621936440000|2021-05-25 09:54:00|82644.8|82619.8|82652.3|82627.3|82652.8|82627.8|82644.4|82619.4|37
1621968150000|2021-05-25 18:42:30|82568.1|82543.1|82565.4|82540.4|82568.6|82543.6|82565.3|82540.3|40
1621968160000|2021-05-25 18:42:40|82565.2|82540.2|82564.2|82539.2|82565.7|82540.7|82562.9|82537.9|26
1621936450000|2021-05-25 09:54:10|82652.8|82627.8|82653.8|82628.8|82654.5|82629.5|82652.6|82627.6|44
1621968170000|2021-05-25 18:42:50|82564|82539|82564.3|82539.3|82564.6|82539.6|82564|82539|28
1621968180000|2021-05-25 18:43:00|82564.7|82539.7|82550.5|82525.5|82564.7|82539.7|82549.3|82524.3|46
1621936460000|2021-05-25 09:54:20|82653.5|82628.5|82650.4|82625.4|82653.9|82628.9|82650.4|82625.4|30
1621968190000|2021-05-25 18:43:10|82549.2|82524.2|82550|82525|82550.6|82525.6|82546.7|82521.7|55
1621936470000|2021-05-25 09:54:30|82650.6|82625.6|82652.1|82627.1|82653.4|82628.4|82650.6|82625.6|43
1621968200000|2021-05-25 18:43:20|82549.9|82524.9|82549.2|82524.2|82551.8|82526.8|82548.8|82523.8|32
1621968210000|2021-05-25 18:43:30|82548.4|82523.4|82554|82529|82554.4|82529.4|82548.4|82523.4|45
1621936480000|2021-05-25 09:54:40|82652.7|82627.7|82652.1|82627.1|82654.9|82629.9|82650.9|82625.9|54
1621968220000|2021-05-25 18:43:40|82553.9|82528.9|82557.7|82532.7|82557.7|82532.7|82553.7|82528.7|44
1621968230000|2021-05-25 18:43:50|82557.4|82532.4|82561|82536|82561.1|82536.1|82557.2|82532.2|35
1621936490000|2021-05-25 09:54:50|82651.9|82626.9|82652.7|82627.7|82654|82629|82651.4|82626.4|36
1621968240000|2021-05-25 18:44:00|82560.6|82535.6|82561.1|82536.1|82561.3|82536.3|82560.2|82535.2|42
1621968250000|2021-05-25 18:44:10|82561.2|82536.2|82561|82536|82561.9|82536.9|82560.4|82535.4|36
1621936500000|2021-05-25 09:55:00|82652.8|82627.8|82652.4|82627.4|82653.3|82628.3|82651.7|82626.7|35
1621968260000|2021-05-25 18:44:20|82561.2|82536.2|82560.1|82535.1|82561.2|82536.2|82559.6|82534.6|25
1621936510000|2021-05-25 09:55:10|82652.6|82627.6|82651.6|82626.6|82654.1|82629.1|82651.4|82626.4|36
1621968270000|2021-05-25 18:44:30|82560|82535|82553.7|82528.7|82560.8|82535.8|82553.5|82528.5|56
1621968280000|2021-05-25 18:44:40|82553.5|82528.5|82553.8|82528.8|82554.7|82529.7|82553.5|82528.5|30
1621936520000|2021-05-25 09:55:20|82650|82625|82647.3|82622.3|82652.4|82627.4|82646.8|82621.8|47
1621968290000|2021-05-25 18:44:50|82553.3|82528.3|82550.9|82525.9|82553.3|82528.3|82550.7|82525.7|23
1621968300000|2021-05-25 18:45:00|82550.6|82525.6|82554.7|82529.7|82554.7|82529.7|82548.9|82523.9|42
1621936530000|2021-05-25 09:55:30|82647.7|82622.7|82646.5|82621.5|82648.3|82623.3|82646.3|82621.3|26
1621968310000|2021-05-25 18:45:10|82554.6|82529.6|82561.9|82536.9|82561.9|82536.9|82554.5|82529.5|38
1621968320000|2021-05-25 18:45:20|82561.7|82536.7|82562.1|82537.1|82563|82538|82561.1|82536.1|40
1621936540000|2021-05-25 09:55:40|82646.3|82621.3|82645.9|82620.9|82646.5|82621.5|82645.8|82620.8|16
1621968330000|2021-05-25 18:45:30|82561.8|82536.8|82564.8|82539.8|82564.8|82539.8|82561.4|82536.4|27
1621936550000|2021-05-25 09:55:50|82645.6|82620.6|82640.9|82615.9|82646.5|82621.5|82640.9|82615.9|34
1621968340000|2021-05-25 18:45:40|82564.9|82539.9|82562.9|82537.9|82565.6|82540.6|82562.9|82537.9|22
1621968350000|2021-05-25 18:45:50|82563|82538|82562.7|82537.7|82563.3|82538.3|82562|82537|30
1621936560000|2021-05-25 09:56:00|82640.8|82615.8|82644.8|82619.8|82646.5|82621.5|82640.8|82615.8|48
1621968360000|2021-05-25 18:46:00|82562.8|82537.8|82564.9|82539.9|82564.9|82539.9|82561.5|82536.5|31
1621968370000|2021-05-25 18:46:10|82564.5|82539.5|82564.6|82539.6|82564.8|82539.8|82564.1|82539.1|16
1621936570000|2021-05-25 09:56:10|82644.7|82619.7|82630.4|82605.4|82646.1|82621.1|82629.5|82604.5|34
1621968380000|2021-05-25 18:46:20|82564.5|82539.5|82561|82536|82564.6|82539.6|82561|82536|23
1621968390000|2021-05-25 18:46:30|82561.1|82536.1|82564.2|82539.2|82564.3|82539.3|82561|82536|26
1621936580000|2021-05-25 09:56:20|82629.3|82604.3|82631.9|82606.9|82633.4|82608.4|82629.3|82604.3|38
1621968400000|2021-05-25 18:46:40|82563.9|82538.9|82563.6|82538.6|82564.5|82539.5|82563.5|82538.5|26
1621968410000|2021-05-25 18:46:50|82563.8|82538.8|82563.7|82538.7|82564.4|82539.4|82563.2|82538.2|30
1621936590000|2021-05-25 09:56:30|82631.7|82606.7|82626|82601|82631.7|82606.7|82625.9|82600.9|30
1621968420000|2021-05-25 18:47:00|82563.8|82538.8|82563.7|82538.7|82564.2|82539.2|82562.8|82537.8|20
1621968430000|2021-05-25 18:47:10|82563.5|82538.5|82562.3|82537.3|82564.7|82539.7|82562|82537|26
1621936600000|2021-05-25 09:56:40|82625.8|82600.8|82625|82600|82625.9|82600.9|82623.9|82598.9|32
1621968440000|2021-05-25 18:47:20|82562.4|82537.4|82561.8|82536.8|82562.5|82537.5|82560.8|82535.8|33
1621936610000|2021-05-25 09:56:50|82624.9|82599.9|82622.4|82597.4|82627.4|82602.4|82622.4|82597.4|37
1621968450000|2021-05-25 18:47:30|82561.3|82536.3|82563.6|82538.6|82564|82539|82559.3|82534.3|46
1621968460000|2021-05-25 18:47:40|82563.7|82538.7|82566.3|82541.3|82566.5|82541.5|82563.7|82538.7|25
1621936620000|2021-05-25 09:57:00|82622.2|82597.2|82623.2|82598.2|82624.1|82599.1|82622.2|82597.2|29
1621968470000|2021-05-25 18:47:50|82566.4|82541.4|82565.2|82540.2|82566.4|82541.4|82565|82540|31
1621968480000|2021-05-25 18:48:00|82565.1|82540.1|82565.1|82540.1|82565.1|82540.1|82563.5|82538.5|28
1621936630000|2021-05-25 09:57:10|82623.3|82598.3|82620.1|82595.1|82623.3|82598.3|82619.9|82594.9|42
1621968490000|2021-05-25 18:48:10|82565.2|82540.2|82566|82541|82567.3|82542.3|82565.1|82540.1|27
1621968500000|2021-05-25 18:48:20|82565.8|82540.8|82564.9|82539.9|82565.8|82540.8|82564.4|82539.4|22
1621936640000|2021-05-25 09:57:20|82619.7|82594.7|82621|82596|82621.2|82596.2|82619.7|82594.7|27
1621968510000|2021-05-25 18:48:30|82565|82540|82564.2|82539.2|82565.6|82540.6|82564.1|82539.1|40
1621968520000|2021-05-25 18:48:40|82564.4|82539.4|82563.7|82538.7|82564.4|82539.4|82562.8|82537.8|24
1621936650000|2021-05-25 09:57:30|82620.7|82595.7|82624|82599|82624.3|82599.3|82620.7|82595.7|39
1621968530000|2021-05-25 18:48:50|82563.5|82538.5|82563.5|82538.5|82564.1|82539.1|82563.1|82538.1|15
1621968540000|2021-05-25 18:49:00|82563.6|82538.6|82563.5|82538.5|82564.5|82539.5|82562.9|82537.9|16
1621936660000|2021-05-25 09:57:40|82626.3|82601.3|82627.9|82602.9|82629.8|82604.8|82625.9|82600.9|37
1621968550000|2021-05-25 18:49:10|82563.4|82538.4|82563.9|82538.9|82564.1|82539.1|82563.3|82538.3|35
1621936670000|2021-05-25 09:57:50|82627.5|82602.5|82630.1|82605.1|82630.1|82605.1|82627.2|82602.2|27
1621968560000|2021-05-25 18:49:20|82564|82539|82563.4|82538.4|82564.6|82539.6|82561.2|82536.2|40
1621968570000|2021-05-25 18:49:30|82563.3|82538.3|82562.4|82537.4|82563.3|82538.3|82561.9|82536.9|19
1621936680000|2021-05-25 09:58:00|82630.7|82605.7|82628.6|82603.6|82632|82607|82628.1|82603.1|34
1621968580000|2021-05-25 18:49:40|82563.7|82538.7|82557.3|82532.3|82563.8|82538.8|82556.4|82531.4|39
1621968590000|2021-05-25 18:49:50|82557.4|82532.4|82559|82534|82559.2|82534.2|82557.4|82532.4|31
1621936690000|2021-05-25 09:58:10|82628.5|82603.5|82628.4|82603.4|82629.3|82604.3|82627.9|82602.9|19
1621968600000|2021-05-25 18:50:00|82558.8|82533.8|82558.1|82533.1|82561.1|82536.1|82557.3|82532.3|41
1621968610000|2021-05-25 18:50:10|82557.7|82532.7|82555.4|82530.4|82557.8|82532.8|82555.1|82530.1|38
1621936700000|2021-05-25 09:58:20|82627.8|82602.8|82629.2|82604.2|82630.2|82605.2|82626.6|82601.6|36
1621968620000|2021-05-25 18:50:20|82555.5|82530.5|82552.9|82527.9|82556.5|82531.5|82552.7|82527.7|27
1621936710000|2021-05-25 09:58:30|82627.1|82602.1|82625.3|82600.3|82628.1|82603.1|82625.3|82600.3|30
1621968630000|2021-05-25 18:50:30|82553.1|82528.1|82552.4|82527.4|82553.3|82528.3|82549.9|82524.9|38
1621968640000|2021-05-25 18:50:40|82552|82527|82553.8|82528.8|82554.7|82529.7|82551.1|82526.1|40
1621936720000|2021-05-25 09:58:40|82625|82600|82623|82598|82625.6|82600.6|82623|82598|26
1621968650000|2021-05-25 18:50:50|82553.4|82528.4|82553.7|82528.7|82555.5|82530.5|82553.3|82528.3|39
1621968660000|2021-05-25 18:51:00|82553.8|82528.8|82558|82533|82558.4|82533.4|82553.8|82528.8|61
1621936730000|2021-05-25 09:58:50|82623.1|82598.1|82619.2|82594.2|82623.2|82598.2|82619.1|82594.1|31
1621968670000|2021-05-25 18:51:10|82557.6|82532.6|82558.1|82533.1|82558.3|82533.3|82556.2|82531.2|32
1621968680000|2021-05-25 18:51:20|82558|82533|82559.7|82534.7|82559.8|82534.8|82557.5|82532.5|22
1621936740000|2021-05-25 09:59:00|82619.4|82594.4|82625.1|82600.1|82625.8|82600.8|82619.4|82594.4|38
1621968690000|2021-05-25 18:51:30|82559.9|82534.9|82558.8|82533.8|82560.1|82535.1|82558|82533|39
1621936750000|2021-05-25 09:59:10|82625.4|82600.4|82628.8|82603.8|82629.5|82604.5|82624.6|82599.6|25
1621968700000|2021-05-25 18:51:40|82559|82534|82559.8|82534.8|82561.2|82536.2|82558.8|82533.8|45
1621968710000|2021-05-25 18:51:50|82560.1|82535.1|82559.4|82534.4|82560.1|82535.1|82558.3|82533.3|30
1621936760000|2021-05-25 09:59:20|82629.8|82604.8|82625.9|82600.9|82631.1|82606.1|82625.3|82600.3|42
1621968720000|2021-05-25 18:52:00|82559.6|82534.6|82559.7|82534.7|82559.8|82534.8|82558.6|82533.6|40
1621968730000|2021-05-25 18:52:10|82559.8|82534.8|82558.5|82533.5|82559.8|82534.8|82556.7|82531.7|40
1621936770000|2021-05-25 09:59:30|82625.7|82600.7|82626.1|82601.1|82629.4|82604.4|82624.7|82599.7|37
1621968740000|2021-05-25 18:52:20|82559.1|82534.1|82563.3|82538.3|82563.6|82538.6|82558.3|82533.3|52
1621936780000|2021-05-25 09:59:40|82625.3|82600.3|82625.7|82600.7|82626.6|82601.6|82624.7|82599.7|24
1621968750000|2021-05-25 18:52:30|82563.1|82538.1|82562.1|82537.1|82563.1|82538.1|82560|82535|46
1621968760000|2021-05-25 18:52:40|82562|82537|82563.4|82538.4|82563.4|82538.4|82561.6|82536.6|30
1621936790000|2021-05-25 09:59:50|82625.2|82600.2|82625.4|82600.4|82627.5|82602.5|82623.7|82598.7|39
1621968770000|2021-05-25 18:52:50|82562.7|82537.7|82567.8|82542.8|82568.8|82543.8|82562.7|82537.7|59
1621968780000|2021-05-25 18:53:00|82567.9|82542.9|82571.4|82546.4|82571.6|82546.6|82567.4|82542.4|41
1621936800000|2021-05-25 10:00:00|82625.3|82600.3|82624.9|82599.9|82629.8|82604.8|82624.6|82599.6|50
1621968790000|2021-05-25 18:53:10|82571.3|82546.3|82573|82548|82573.5|82548.5|82570.7|82545.7|37
1621968800000|2021-05-25 18:53:20|82573.1|82548.1|82573.7|82548.7|82573.7|82548.7|82572|82547|24
1621936810000|2021-05-25 10:00:10|82625.4|82600.4|82620.2|82595.2|82626.6|82601.6|82620.1|82595.1|40
1621968810000|2021-05-25 18:53:30|82574|82549|82576.3|82551.3|82577.2|82552.2|82573.3|82548.3|41
1621936820000|2021-05-25 10:00:20|82621.6|82596.6|82618.4|82593.4|82623.2|82598.2|82618.1|82593.1|39
1621968820000|2021-05-25 18:53:40|82576.7|82551.7|82576.8|82551.8|82578.5|82553.5|82575.7|82550.7|23
1621968830000|2021-05-25 18:53:50|82577.5|82552.5|82574.7|82549.7|82578.7|82553.7|82574.4|82549.4|38
1621936830000|2021-05-25 10:00:30|82618.8|82593.8|82618.3|82593.3|82618.9|82593.9|82616.5|82591.5|39
1621968840000|2021-05-25 18:54:00|82575.1|82550.1|82570.4|82545.4|82575.2|82550.2|82569.3|82544.3|46
1621968850000|2021-05-25 18:54:10|82571.1|82546.1|82571.2|82546.2|82571.5|82546.5|82570.7|82545.7|35
1621936840000|2021-05-25 10:00:40|82618.4|82593.4|82617.2|82592.2|82618.6|82593.6|82616.4|82591.4|35
1621968860000|2021-05-25 18:54:20|82571.4|82546.4|82569.9|82544.9|82571.7|82546.7|82569.2|82544.2|25
1621968870000|2021-05-25 18:54:30|82569.8|82544.8|82568.1|82543.1|82569.8|82544.8|82566.6|82541.6|36
1621936850000|2021-05-25 10:00:50|82616.8|82591.8|82617|82592|82617.8|82592.8|82616.8|82591.8|19
1621968880000|2021-05-25 18:54:40|82568.3|82543.3|82568|82543|82569.8|82544.8|82567.5|82542.5|36
1621968890000|2021-05-25 18:54:50|82568.2|82543.2|82566.9|82541.9|82568.7|82543.7|82565.7|82540.7|26
1621936860000|2021-05-25 10:01:00|82616.8|82591.8|82619.9|82594.9|82621.4|82596.4|82616.7|82591.7|44
1621968900000|2021-05-25 18:55:00|82567.9|82542.9|82567.6|82542.6|82568.3|82543.3|82564.7|82539.7|20
1621968910000|2021-05-25 18:55:10|82567.5|82542.5|82562.4|82537.4|82567.6|82542.6|82555.6|82530.6|38
1621936870000|2021-05-25 10:01:10|82619.6|82594.6|82622.6|82597.6|82625.8|82600.8|82619.6|82594.6|40
1621968920000|2021-05-25 18:55:20|82562.1|82537.1|82560.6|82535.6|82562.5|82537.5|82559.2|82534.2|34
1621968930000|2021-05-25 18:55:30|82560.8|82535.8|82561.8|82536.8|82562.1|82537.1|82560.8|82535.8|25
1621936880000|2021-05-25 10:01:20|82622.7|82597.7|82629.4|82604.4|82630.3|82605.3|82621.2|82596.2|43
1621968940000|2021-05-25 18:55:40|82561.9|82536.9|82561.7|82536.7|82561.9|82536.9|82557.6|82532.6|38
1621936890000|2021-05-25 10:01:30|82628.7|82603.7|82627.1|82602.1|82629.5|82604.5|82626.8|82601.8|14
1621968950000|2021-05-25 18:55:50|82561.9|82536.9|82557.9|82532.9|82561.9|82536.9|82556|82531|43
1621968960000|2021-05-25 18:56:00|82558.9|82533.9|82555.2|82530.2|82558.9|82533.9|82554.4|82529.4|47
1621936900000|2021-05-25 10:01:40|82625.8|82600.8|82624.6|82599.6|82628|82603|82623.9|82598.9|30
1621968970000|2021-05-25 18:56:10|82555.3|82530.3|82556.5|82531.5|82556.6|82531.6|82555.2|82530.2|20
1621968980000|2021-05-25 18:56:20|82557.3|82532.3|82558.8|82533.8|82559.4|82534.4|82556.1|82531.1|26
1621936910000|2021-05-25 10:01:50|82624.7|82599.7|82624.2|82599.2|82625.1|82600.1|82622.1|82597.1|22
1621968990000|2021-05-25 18:56:30|82559.3|82534.3|82557.4|82532.4|82559.3|82534.3|82554.9|82529.9|26
1621969000000|2021-05-25 18:56:40|82557.3|82532.3|82555.6|82530.6|82557.5|82532.5|82553.5|82528.5|28
1621936920000|2021-05-25 10:02:00|82624.5|82599.5|82617.4|82592.4|82624.5|82599.5|82615.9|82590.9|43
1621969010000|2021-05-25 18:56:50|82556.1|82531.1|82554.8|82529.8|82557.3|82532.3|82554.1|82529.1|46
1621936930000|2021-05-25 10:02:10|82617.5|82592.5|82613.9|82588.9|82617.7|82592.7|82613.7|82588.7|48
1621969020000|2021-05-25 18:57:00|82555.3|82530.3|82554.4|82529.4|82555.3|82530.3|82552.9|82527.9|40
1621969030000|2021-05-25 18:57:10|82554.7|82529.7|82554.4|82529.4|82556|82531|82554.3|82529.3|24
1621936940000|2021-05-25 10:02:20|82613.8|82588.8|82612.8|82587.8|82613.8|82588.8|82611.8|82586.8|26
1621969040000|2021-05-25 18:57:20|82554.6|82529.6|82558.7|82533.7|82559.7|82534.7|82554.6|82529.6|31
1621969050000|2021-05-25 18:57:30|82558.6|82533.6|82554.1|82529.1|82558.6|82533.6|82553.4|82528.4|45
1621936950000|2021-05-25 10:02:30|82612.7|82587.7|82609.9|82584.9|82612.7|82587.7|82602.6|82577.6|49
1621969060000|2021-05-25 18:57:40|82554.6|82529.6|82555.6|82530.6|82556.9|82531.9|82553.1|82528.1|42
1621969070000|2021-05-25 18:57:50|82555.8|82530.8|82556.1|82531.1|82557.5|82532.5|82555.4|82530.4|26
1621936960000|2021-05-25 10:02:40|82609.8|82584.8|82616|82591|82616.2|82591.2|82609|82584|38
1621969080000|2021-05-25 18:58:00|82556|82531|82560.9|82535.9|82561.6|82536.6|82555.8|82530.8|44
1621936970000|2021-05-25 10:02:50|82616.5|82591.5|82628.7|82603.7|82629.9|82604.9|82615.9|82590.9|29
1621969090000|2021-05-25 18:58:10|82559.9|82534.9|82560.8|82535.8|82562.2|82537.2|82559.2|82534.2|42
1621969100000|2021-05-25 18:58:20|82560.6|82535.6|82564.7|82539.7|82565.6|82540.6|82560.6|82535.6|33
1621936980000|2021-05-25 10:03:00|82627.8|82602.8|82634.8|82609.8|82638.2|82613.2|82627.5|82602.5|57
1621969110000|2021-05-25 18:58:30|82565.2|82540.2|82564.6|82539.6|82566.9|82541.9|82562.5|82537.5|36
1621969120000|2021-05-25 18:58:40|82564.7|82539.7|82565.4|82540.4|82566.7|82541.7|82562.5|82537.5|32
1621936990000|2021-05-25 10:03:10|82634.7|82609.7|82630.2|82605.2|82636.2|82611.2|82627.6|82602.6|38
1621969130000|2021-05-25 18:58:50|82564.8|82539.8|82563.3|82538.3|82566.3|82541.3|82561.6|82536.6|44
1621969140000|2021-05-25 18:59:00|82564|82539|82560.2|82535.2|82564.1|82539.1|82556.6|82531.6|60
1621937000000|2021-05-25 10:03:20|82630.8|82605.8|82634.6|82609.6|82637.3|82612.3|82630.4|82605.4|39
1621969150000|2021-05-25 18:59:10|82559.6|82534.6|82564.4|82539.4|82568.7|82543.7|82556.7|82531.7|55
1621969160000|2021-05-25 18:59:20|82563.9|82538.9|82568.8|82543.8|82568.8|82543.8|82562.8|82537.8|51
1621937010000|2021-05-25 10:03:30|82636.2|82611.2|82635.7|82610.7|82636.2|82611.2|82632|82607|36
1621969170000|2021-05-25 18:59:30|82569.2|82544.2|82566.2|82541.2|82570.6|82545.6|82565.6|82540.6|37
1621969180000|2021-05-25 18:59:40|82565.8|82540.8|82563.1|82538.1|82567.3|82542.3|82562.3|82537.3|49
1621937020000|2021-05-25 10:03:40|82635.6|82610.6|82637|82612|82637.3|82612.3|82625.2|82600.2|57
1621969190000|2021-05-25 18:59:50|82562.3|82537.3|82564.7|82539.7|82565|82540|82560.8|82535.8|51
1621969200000|2021-05-25 19:00:00|82564.2|82539.2|82577.7|82552.7|82579.2|82554.2|82563.1|82538.1|51
1621937030000|2021-05-25 10:03:50|82636.9|82611.9|82635.5|82610.5|82637.9|82612.9|82634.9|82609.9|29
1621969210000|2021-05-25 19:00:10|82577.6|82552.6|82577.9|82552.9|82579.8|82554.8|82576.4|82551.4|27
1621969220000|2021-05-25 19:00:20|82578.2|82553.2|82575.6|82550.6|82578.8|82553.8|82572.6|82547.6|43
1621937040000|2021-05-25 10:04:00|82635.4|82610.4|82636.1|82611.1|82636.3|82611.3|82632.5|82607.5|42
1621969230000|2021-05-25 19:00:30|82576|82551|82577.4|82552.4|82577.6|82552.6|82575.8|82550.8|36
1621969240000|2021-05-25 19:00:40|82577|82552|82586.2|82561.2|82586.2|82561.2|82577|82552|34
1621937050000|2021-05-25 10:04:10|82636.3|82611.3|82636.3|82611.3|82639.3|82614.3|82635.9|82610.9|42
1621969250000|2021-05-25 19:00:50|82585.8|82560.8|82585.7|82560.7|82587.4|82562.4|82584.4|82559.4|33
1621969260000|2021-05-25 19:01:00|82585.5|82560.5|82584.7|82559.7|82585.5|82560.5|82582.8|82557.8|26
1621937060000|2021-05-25 10:04:20|82635.8|82610.8|82626.7|82601.7|82636.2|82611.2|82625.8|82600.8|44
1621969270000|2021-05-25 19:01:10|82585.2|82560.2|82585.6|82560.6|82586|82561|82583.6|82558.6|19
1621969280000|2021-05-25 19:01:20|82585.5|82560.5|82586.5|82561.5|82587.5|82562.5|82585.5|82560.5|23
1621937070000|2021-05-25 10:04:30|82626.5|82601.5|82620.5|82595.5|82626.7|82601.7|82618.4|82593.4|51
1621969290000|2021-05-25 19:01:30|82586|82561|82588.6|82563.6|82589.4|82564.4|82586|82561|39
1621969300000|2021-05-25 19:01:40|82589.8|82564.8|82590|82565|82593.5|82568.5|82588.7|82563.7|29
1621937080000|2021-05-25 10:04:40|82621.1|82596.1|82626.3|82601.3|82627.3|82602.3|82619.5|82594.5|31
1621969310000|2021-05-25 19:01:50|82589.9|82564.9|82591.4|82566.4|82591.4|82566.4|82589.4|82564.4|24
1621969320000|2021-05-25 19:02:00|82591.1|82566.1|82592.5|82567.5|82592.6|82567.6|82591|82566|29
1621937090000|2021-05-25 10:04:50|82626.1|82601.1|82626.1|82601.1|82631.5|82606.5|82625.7|82600.7|48
1621969330000|2021-05-25 19:02:10|82592.3|82567.3|82591.1|82566.1|82593.6|82568.6|82590.2|82565.2|28
1621969340000|2021-05-25 19:02:20|82591|82566|82589.7|82564.7|82591.9|82566.9|82589|82564|42
1621937100000|2021-05-25 10:05:00|82626|82601|82616.6|82591.6|82626.4|82601.4|82615.5|82590.5|38
1621969350000|2021-05-25 19:02:30|82589.6|82564.6|82590|82565|82591.8|82566.8|82589.6|82564.6|19
1621969360000|2021-05-25 19:02:40|82590.1|82565.1|82593.1|82568.1|82593.1|82568.1|82589.8|82564.8|27
1621937110000|2021-05-25 10:05:10|82616.7|82591.7|82620.2|82595.2|82623.1|82598.1|82616.7|82591.7|43
1621969370000|2021-05-25 19:02:50|82592.8|82567.8|82595.2|82570.2|82596.1|82571.1|82592.8|82567.8|28
1621969380000|2021-05-25 19:03:00|82594.9|82569.9|82594.8|82569.8|82594.9|82569.9|82592.3|82567.3|28
1621937120000|2021-05-25 10:05:20|82620.5|82595.5|82626.5|82601.5|82628.2|82603.2|82619.1|82594.1|45
1621969390000|2021-05-25 19:03:10|82594.9|82569.9|82594.9|82569.9|82595.3|82570.3|82594.7|82569.7|12
1621969400000|2021-05-25 19:03:20|82595|82570|82593.2|82568.2|82595.9|82570.9|82589.8|82564.8|29
1621937130000|2021-05-25 10:05:30|82626.6|82601.6|82624|82599|82628.7|82603.7|82621.8|82596.8|55
1621969410000|2021-05-25 19:03:30|82592.6|82567.6|82588.9|82563.9|82593.3|82568.3|82586.9|82561.9|40
1621969420000|2021-05-25 19:03:40|82588.8|82563.8|82584.5|82559.5|82588.9|82563.9|82583|82558|50
1621937140000|2021-05-25 10:05:40|82624.1|82599.1|82630.4|82605.4|82630.8|82605.8|82624|82599|33
1621969430000|2021-05-25 19:03:50|82584.7|82559.7|82587.7|82562.7|82587.7|82562.7|82584.2|82559.2|35
1621969440000|2021-05-25 19:04:00|82586.8|82561.8|82582.1|82557.1|82588.5|82563.5|82582.1|82557.1|34
1621937150000|2021-05-25 10:05:50|82630.3|82605.3|82622.8|82597.8|82630.3|82605.3|82622.6|82597.6|40
1621969450000|2021-05-25 19:04:10|82582.9|82557.9|82584.7|82559.7|82584.7|82559.7|82582.9|82557.9|40
1621969460000|2021-05-25 19:04:20|82585.2|82560.2|82588.8|82563.8|82589.9|82564.9|82583.4|82558.4|29
1621937160000|2021-05-25 10:06:00|82622.7|82597.7|82621.5|82596.5|82624.1|82599.1|82621.4|82596.4|35
1621969470000|2021-05-25 19:04:30|82587.5|82562.5|82592.5|82567.5|82593.1|82568.1|82587.3|82562.3|23
1621969480000|2021-05-25 19:04:40|82592.9|82567.9|82591.1|82566.1|82592.9|82567.9|82588.9|82563.9|35
1621937170000|2021-05-25 10:06:10|82621.6|82596.6|82629.4|82604.4|82629.7|82604.7|82621.6|82596.6|33
1621969490000|2021-05-25 19:04:50|82591|82566|82592.3|82567.3|82592.3|82567.3|82589|82564|21
1621969500000|2021-05-25 19:05:00|82592.4|82567.4|82595.1|82570.1|82596.2|82571.2|82592.4|82567.4|22
1621937180000|2021-05-25 10:06:20|82629.5|82604.5|82637.5|82612.5|82638.8|82613.8|82626.8|82601.8|49
1621969510000|2021-05-25 19:05:10|82594.2|82569.2|82591.4|82566.4|82595.2|82570.2|82590.8|82565.8|25
1621969520000|2021-05-25 19:05:20|82591.7|82566.7|82591.4|82566.4|82591.8|82566.8|82591.1|82566.1|12
1621937190000|2021-05-25 10:06:30|82637.3|82612.3|82639.7|82614.7|82639.8|82614.8|82636.4|82611.4|39
1621969530000|2021-05-25 19:05:30|82591.7|82566.7|82591.1|82566.1|82592|82567|82590.2|82565.2|16
1621969540000|2021-05-25 19:05:40|82591.2|82566.2|82591.9|82566.9|82592.4|82567.4|82591.2|82566.2|24
1621937200000|2021-05-25 10:06:40|82640.5|82615.5|82652|82627|82652|82627|82638.5|82613.5|45
1621969550000|2021-05-25 19:05:50|82592.1|82567.1|82588.8|82563.8|82592.2|82567.2|82587.8|82562.8|28
1621969560000|2021-05-25 19:06:00|82589.1|82564.1|82587.6|82562.6|82589.1|82564.1|82586.4|82561.4|36
1621937210000|2021-05-25 10:06:50|82651.9|82626.9|82641.9|82616.9|82653|82628|82640.5|82615.5|48
1621969570000|2021-05-25 19:06:10|82587.4|82562.4|82590.8|82565.8|82591.5|82566.5|82586.2|82561.2|39
1621969580000|2021-05-25 19:06:20|82590.3|82565.3|82591.2|82566.2|82591.7|82566.7|82590.3|82565.3|13
1621937220000|2021-05-25 10:07:00|82642.3|82617.3|82631.8|82606.8|82642.3|82617.3|82630.9|82605.9|48
1621969590000|2021-05-25 19:06:30|82590.9|82565.9|82592.3|82567.3|82593.4|82568.4|82590.6|82565.6|32
1621969600000|2021-05-25 19:06:40|82592.4|82567.4|82592.8|82567.8|82593.6|82568.6|82591.7|82566.7|23
1621937230000|2021-05-25 10:07:10|82631.7|82606.7|82626.1|82601.1|82631.7|82606.7|82625.5|82600.5|48
1621969610000|2021-05-25 19:06:50|82592.9|82567.9|82590.8|82565.8|82593|82568|82588.5|82563.5|29
1621969620000|2021-05-25 19:07:00|82591|82566|82588.1|82563.1|82591.7|82566.7|82587.4|82562.4|26
1621937240000|2021-05-25 10:07:20|82625.2|82600.2|82636.8|82611.8|82637.6|82612.6|82625.2|82600.2|49
1621969630000|2021-05-25 19:07:10|82588|82563|82588.7|82563.7|82588.7|82563.7|82587.5|82562.5|35
1621969640000|2021-05-25 19:07:20|82588.8|82563.8|82586.4|82561.4|82588.8|82563.8|82585.9|82560.9|32
1621937250000|2021-05-25 10:07:30|82636.9|82611.9|82637.3|82612.3|82638.1|82613.1|82634.8|82609.8|35
1621969650000|2021-05-25 19:07:30|82586.7|82561.7|82586.4|82561.4|82587.2|82562.2|82586|82561|15
1621937260000|2021-05-25 10:07:40|82637.5|82612.5|82632.6|82607.6|82638.7|82613.7|82632.6|82607.6|50
1621969660000|2021-05-25 19:07:40|82586.3|82561.3|82580|82555|82586.5|82561.5|82579.7|82554.7|32
1621969670000|2021-05-25 19:07:50|82581.2|82556.2|82579.3|82554.3|82581.2|82556.2|82578.7|82553.7|33
1621937270000|2021-05-25 10:07:50|82631.8|82606.8|82626.8|82601.8|82631.8|82606.8|82626.2|82601.2|44
1621969680000|2021-05-25 19:08:00|82579.4|82554.4|82580.3|82555.3|82580.4|82555.4|82579.4|82554.4|17
1621969690000|2021-05-25 19:08:10|82580.1|82555.1|82583.9|82558.9|82584.3|82559.3|82579.8|82554.8|28
1621937280000|2021-05-25 10:08:00|82626.5|82601.5|82629.7|82604.7|82629.9|82604.9|82626.5|82601.5|36
1621969700000|2021-05-25 19:08:20|82583.7|82558.7|82587.2|82562.2|82590.1|82565.1|82583.5|82558.5|45
1621969710000|2021-05-25 19:08:30|82587.6|82562.6|82585.3|82560.3|82588.1|82563.1|82584.3|82559.3|37
1621937290000|2021-05-25 10:08:10|82629.8|82604.8|82632.5|82607.5|82637.7|82612.7|82629.8|82604.8|55
1621969720000|2021-05-25 19:08:40|82585.5|82560.5|82586|82561|82586.6|82561.6|82585.1|82560.1|27
1621937300000|2021-05-25 10:08:20|82632.4|82607.4|82629.1|82604.1|82634.7|82609.7|82627.4|82602.4|45
1621969730000|2021-05-25 19:08:50|82586.2|82561.2|82585.4|82560.4|82586.6|82561.6|82585.2|82560.2|26
1621969740000|2021-05-25 19:09:00|82585.3|82560.3|82586|82561|82586|82561|82585.1|82560.1|23
1621937310000|2021-05-25 10:08:30|82629.4|82604.4|82620.2|82595.2|82630|82605|82619.2|82594.2|52
1621969750000|2021-05-25 19:09:10|82585.6|82560.6|82584.9|82559.9|82587.3|82562.3|82584.2|82559.2|28
1621969760000|2021-05-25 19:09:20|82585.4|82560.4|82590.1|82565.1|82590.8|82565.8|82585.3|82560.3|41
1621937320000|2021-05-25 10:08:40|82619.8|82594.8|82614.1|82589.1|82619.9|82594.9|82613.2|82588.2|45
1621969770000|2021-05-25 19:09:30|82591.6|82566.6|82587.6|82562.6|82593.8|82568.8|82586.8|82561.8|40
1621969780000|2021-05-25 19:09:40|82588.1|82563.1|82588.3|82563.3|82588.4|82563.4|82587.1|82562.1|27
1621937330000|2021-05-25 10:08:50|82614|82589|82615|82590|82625.3|82600.3|82614|82589|48
1621969790000|2021-05-25 19:09:50|82588.2|82563.2|82589|82564|82589.1|82564.1|82588.2|82563.2|13
1621969800000|2021-05-25 19:10:00|82589.4|82564.4|82589.3|82564.3|82591.6|82566.6|82588.6|82563.6|34
1621937340000|2021-05-25 10:09:00|82614.9|82589.9|82619.4|82594.4|82623.5|82598.5|82614.5|82589.5|45
1621969810000|2021-05-25 19:10:10|82589.5|82564.5|82588.3|82563.3|82589.8|82564.8|82587.2|82562.2|26
1621937350000|2021-05-25 10:09:10|82619.3|82594.3|82621.7|82596.7|82621.7|82596.7|82617.2|82592.2|36
1621969820000|2021-05-25 19:10:20|82588.4|82563.4|82585.1|82560.1|82589|82564|82584.7|82559.7|29
1621969830000|2021-05-25 19:10:30|82586|82561|82581.1|82556.1|82586.8|82561.8|82581.1|82556.1|24
1621937360000|2021-05-25 10:09:20|82623|82598|82627.2|82602.2|82627.8|82602.8|82622.1|82597.1|37
1621969840000|2021-05-25 19:10:40|82581.2|82556.2|82578|82553|82582|82557|82577|82552|38
1621969850000|2021-05-25 19:10:50|82577.9|82552.9|82579.7|82554.7|82579.7|82554.7|82576.7|82551.7|24
1621937370000|2021-05-25 10:09:30|82627.1|82602.1|82626.9|82601.9|82627.4|82602.4|82626.3|82601.3|33
1621969860000|2021-05-25 19:11:00|82579.8|82554.8|82585.5|82560.5|82586.5|82561.5|82579.6|82554.6|34
1621969870000|2021-05-25 19:11:10|82585.6|82560.6|82586.1|82561.1|82586.5|82561.5|82585.3|82560.3|31
1621937380000|2021-05-25 10:09:40|82627.2|82602.2|82625.4|82600.4|82627.2|82602.2|82625.4|82600.4|16
1621969880000|2021-05-25 19:11:20|82586.2|82561.2|82581.6|82556.6|82586.2|82561.2|82580.3|82555.3|33
1621969890000|2021-05-25 19:11:30|82581.9|82556.9|82580.7|82555.7|82582.3|82557.3|82580.2|82555.2|27
1621937390000|2021-05-25 10:09:50|82625.5|82600.5|82630.5|82605.5|82636.5|82611.5|82623.4|82598.4|47
1621969900000|2021-05-25 19:11:40|82581.1|82556.1|82581.6|82556.6|82581.9|82556.9|82580.6|82555.6|23
1621969910000|2021-05-25 19:11:50|82581.7|82556.7|82586|82561|82586.3|82561.3|82581.2|82556.2|23
1621937400000|2021-05-25 10:10:00|82630.6|82605.6|82626.7|82601.7|82630.8|82605.8|82620.2|82595.2|54
1621969920000|2021-05-25 19:12:00|82585.8|82560.8|82581.5|82556.5|82585.8|82560.8|82580.5|82555.5|34
1621969930000|2021-05-25 19:12:10|82581.6|82556.6|82581.5|82556.5|82582.2|82557.2|82581|82556|19
1621937410000|2021-05-25 10:10:10|82626.9|82601.9|82630.2|82605.2|82632.7|82607.7|82626.9|82601.9|43
1621969940000|2021-05-25 19:12:20|82581.4|82556.4|82581.2|82556.2|82581.7|82556.7|82580.9|82555.9|22
1621969950000|2021-05-25 19:12:30|82581|82556|82583.6|82558.6|82585.4|82560.4|82581|82556|28
1621937420000|2021-05-25 10:10:20|82630.1|82605.1|82624.8|82599.8|82630.9|82605.9|82623.8|82598.8|38
1621969960000|2021-05-25 19:12:40|82583.4|82558.4|82582.9|82557.9|82583.8|82558.8|82582.9|82557.9|8
1621937430000|2021-05-25 10:10:30|82624.5|82599.5|82627.5|82602.5|82627.6|82602.6|82624.2|82599.2|30
1621969970000|2021-05-25 19:12:50|82583.1|82558.1|82583.4|82558.4|82583.8|82558.8|82582.9|82557.9|17
1621969980000|2021-05-25 19:13:00|82583.5|82558.5|82584.9|82559.9|82584.9|82559.9|82583.3|82558.3|32
1621937440000|2021-05-25 10:10:40|82627.6|82602.6|82626.1|82601.1|82627.6|82602.6|82624.3|82599.3|33
1621969990000|2021-05-25 19:13:10|82584.8|82559.8|82582.5|82557.5|82584.8|82559.8|82580.7|82555.7|25
1621970000000|2021-05-25 19:13:20|82582.4|82557.4|82579.4|82554.4|82582.4|82557.4|82579.4|82554.4|20
1621937450000|2021-05-25 10:10:50|82626|82601|82625.1|82600.1|82628|82603|82625.1|82600.1|27
1621970010000|2021-05-25 19:13:30|82580|82555|82580.7|82555.7|82580.7|82555.7|82579.5|82554.5|13
1621970020000|2021-05-25 19:13:40|82580.6|82555.6|82585|82560|82585.3|82560.3|82579.5|82554.5|25
1621937460000|2021-05-25 10:11:00|82624.9|82599.9|82619|82594|82624.9|82599.9|82619|82594|47
1621970030000|2021-05-25 19:13:50|82585.4|82560.4|82585.5|82560.5|82586.5|82561.5|82584.1|82559.1|18
1621970040000|2021-05-25 19:14:00|82585.3|82560.3|82585|82560|82586.1|82561.1|82584.9|82559.9|23
1621937470000|2021-05-25 10:11:10|82618.2|82593.2|82607.9|82582.9|82618.9|82593.9|82607.8|82582.8|45
1621970050000|2021-05-25 19:14:10|82584.9|82559.9|82585.7|82560.7|82585.7|82560.7|82584.5|82559.5|24
1621937480000|2021-05-25 10:11:20|82607.3|82582.3|82606.8|82581.8|82607.9|82582.9|82606.2|82581.2|27
1621970060000|2021-05-25 19:14:20|82585.3|82560.3|82586|82561|82586|82561|82584.5|82559.5|19
1621970070000|2021-05-25 19:14:30|82585.8|82560.8|82586|82561|82587.4|82562.4|82584.4|82559.4|39
1621937490000|2021-05-25 10:11:30|82607|82582|82624.4|82599.4|82626.2|82601.2|82606.4|82581.4|53
1621970080000|2021-05-25 19:14:40|82585.9|82560.9|82587.8|82562.8|82587.9|82562.9|82585.9|82560.9|26
1621970090000|2021-05-25 19:14:50|82587.9|82562.9|82588|82563|82588|82563|82586.5|82561.5|15
1621937500000|2021-05-25 10:11:40|82623.1|82598.1|82620.6|82595.6|82624|82599|82618.3|82593.3|31
1621970100000|2021-05-25 19:15:00|82588.3|82563.3|82587.7|82562.7|82588.4|82563.4|82586.4|82561.4|43
1621970110000|2021-05-25 19:15:10|82587.8|82562.8|82587|82562|82588.2|82563.2|82586.5|82561.5|28
1621937510000|2021-05-25 10:11:50|82620.5|82595.5|82623.8|82598.8|82623.8|82598.8|82619.6|82594.6|40
1621970120000|2021-05-25 19:15:20|82586.9|82561.9|82583.1|82558.1|82586.9|82561.9|82580.6|82555.6|25
1621937520000|2021-05-25 10:12:00|82623.9|82598.9|82624.8|82599.8|82626|82601|82621.9|82596.9|27
1621970130000|2021-05-25 19:15:30|82582.6|82557.6|82579.6|82554.6|82582.8|82557.8|82577.7|82552.7|29
1621970140000|2021-05-25 19:15:40|82579.8|82554.8|82585.2|82560.2|82585.9|82560.9|82579.3|82554.3|24
1621937530000|2021-05-25 10:12:10|82625.6|82600.6|82627.1|82602.1|82627.6|82602.6|82618.6|82593.6|47
1621970150000|2021-05-25 19:15:50|82584.8|82559.8|82588.6|82563.6|82589.1|82564.1|82583.2|82558.2|33
1621970160000|2021-05-25 19:16:00|82589.7|82564.7|82589.7|82564.7|82590.6|82565.6|82588.4|82563.4|34
1621937540000|2021-05-25 10:12:20|82628.3|82603.3|82630.4|82605.4|82633.2|82608.2|82627.7|82602.7|55
1621970170000|2021-05-25 19:16:10|82590.1|82565.1|82590.4|82565.4|82590.7|82565.7|82590|82565|24
1621970180000|2021-05-25 19:16:20|82590.2|82565.2|82589.6|82564.6|82590.8|82565.8|82589.5|82564.5|21
1621937550000|2021-05-25 10:12:30|82629.3|82604.3|82617.1|82592.1|82629.3|82604.3|82614.1|82589.1|49
1621970190000|2021-05-25 19:16:30|82589.7|82564.7|82592.1|82567.1|82592.1|82567.1|82588.3|82563.3|29
1621970200000|2021-05-25 19:16:40|82591.9|82566.9|82590|82565|82594.2|82569.2|82589.5|82564.5|36
1621937560000|2021-05-25 10:12:40|82617.2|82592.2|82625|82600|82625.4|82600.4|82615.9|82590.9|44
1621970210000|2021-05-25 19:16:50|82589.8|82564.8|82593.5|82568.5|82595.1|82570.1|82589.8|82564.8|35
1621970220000|2021-05-25 19:17:00|82594|82569|82594.3|82569.3|82594.8|82569.8|82593.4|82568.4|30
1621937570000|2021-05-25 10:12:50|82624.9|82599.9|82622.5|82597.5|82626|82601|82622.5|82597.5|30
1621970230000|2021-05-25 19:17:10|82594.8|82569.8|82594.1|82569.1|82595.1|82570.1|82593.7|82568.7|25
1621970240000|2021-05-25 19:17:20|82594.2|82569.2|82593.8|82568.8|82594.8|82569.8|82593.3|82568.3|26
1621937580000|2021-05-25 10:13:00|82622.9|82597.9|82617.2|82592.2|82623.5|82598.5|82617.2|82592.2|46
1621970250000|2021-05-25 19:17:30|82594.2|82569.2|82594|82569|82594.5|82569.5|82593.2|82568.2|16
1621937590000|2021-05-25 10:13:10|82616.2|82591.2|82633.3|82608.3|82633.3|82608.3|82615.7|82590.7|62
1621970260000|2021-05-25 19:17:40|82594.1|82569.1|82593.3|82568.3|82594.2|82569.2|82593.1|82568.1|18
1621970270000|2021-05-25 19:17:50|82593.4|82568.4|82594.8|82569.8|82594.8|82569.8|82592.5|82567.5|13
1621937600000|2021-05-25 10:13:20|82634.1|82609.1|82634.5|82609.5|82637.1|82612.1|82630.2|82605.2|56
1621970280000|2021-05-25 19:18:00|82594.3|82569.3|82593.4|82568.4|82594.5|82569.5|82593.2|82568.2|16
1621970290000|2021-05-25 19:18:10|82593.7|82568.7|82594.3|82569.3|82594.3|82569.3|82593.6|82568.6|11
1621937610000|2021-05-25 10:13:30|82632.4|82607.4|82626|82601|82632.4|82607.4|82625.3|82600.3|50
1621970300000|2021-05-25 19:18:20|82594.5|82569.5|82593.4|82568.4|82594.5|82569.5|82593.2|82568.2|20
1621970310000|2021-05-25 19:18:30|82593.7|82568.7|82596.3|82571.3|82597.6|82572.6|82593.3|82568.3|25
1621937620000|2021-05-25 10:13:40|82625.8|82600.8|82624.2|82599.2|82627.4|82602.4|82624.1|82599.1|39
1621970320000|2021-05-25 19:18:40|82595.6|82570.6|82596.7|82571.7|82596.9|82571.9|82594.8|82569.8|29
1621970330000|2021-05-25 19:18:50|82596.4|82571.4|82595.2|82570.2|82596.7|82571.7|82595.1|82570.1|18
1621937630000|2021-05-25 10:13:50|82624.8|82599.8|82622.8|82597.8|82625|82600|82622.4|82597.4|45
1621970340000|2021-05-25 19:19:00|82595.1|82570.1|82593.4|82568.4|82595.2|82570.2|82592.6|82567.6|22
1621970350000|2021-05-25 19:19:10|82593.3|82568.3|82593.9|82568.9|82594.2|82569.2|82592.5|82567.5|26
1621937640000|2021-05-25 10:14:00|82623|82598|82620.8|82595.8|82623.2|82598.2|82620.3|82595.3|41
1621970360000|2021-05-25 19:19:20|82593.5|82568.5|82593.4|82568.4|82593.9|82568.9|82592.8|82567.8|30
1621970370000|2021-05-25 19:19:30|82593.3|82568.3|82593.5|82568.5|82594.4|82569.4|82592.3|82567.3|34
1621937650000|2021-05-25 10:14:10|82620.7|82595.7|82621|82596|82621.6|82596.6|82620.7|82595.7|19
1621970380000|2021-05-25 19:19:40|82593.3|82568.3|82593.7|82568.7|82594.3|82569.3|82593|82568|40
1621937660000|2021-05-25 10:14:20|82620.9|82595.9|82625.8|82600.8|82628.1|82603.1|82620.8|82595.8|34
1621970390000|2021-05-25 19:19:50|82593.8|82568.8|82593.3|82568.3|82594.4|82569.4|82593.1|82568.1|29
1621970400000|2021-05-25 19:20:00|82593.7|82568.7|82593.3|82568.3|82594|82569|82592.7|82567.7|27
1621937670000|2021-05-25 10:14:30|82625.7|82600.7|82626.3|82601.3|82627.1|82602.1|82623.1|82598.1|49
1621970410000|2021-05-25 19:20:10|82593.2|82568.2|82590.4|82565.4|82595.9|82570.9|82589.8|82564.8|52
1621970420000|2021-05-25 19:20:20|82590.3|82565.3|82587.7|82562.7|82590.6|82565.6|82587.1|82562.1|35
1621937680000|2021-05-25 10:14:40|82625.6|82600.6|82623.5|82598.5|82625.6|82600.6|82618.9|82593.9|41
1621970430000|2021-05-25 19:20:30|82587.8|82562.8|82587.6|82562.6|82587.8|82562.8|82586.9|82561.9|26
1621937690000|2021-05-25 10:14:50|82623.6|82598.6|82633.6|82608.6|82634|82609|82622.3|82597.3|47
1621970440000|2021-05-25 19:20:40|82587.4|82562.4|82586.7|82561.7|82588|82563|82586.3|82561.3|30
1621970450000|2021-05-25 19:20:50|82586.8|82561.8|82587.6|82562.6|82587.6|82562.6|82585.7|82560.7|19
1621937700000|2021-05-25 10:15:00|82635.6|82610.6|82631.2|82606.2|82635.6|82610.6|82628.5|82603.5|51
1621970460000|2021-05-25 19:21:00|82587.5|82562.5|82586.2|82561.2|82587.6|82562.6|82586|82561|16
1621970470000|2021-05-25 19:21:10|82586.1|82561.1|82586.8|82561.8|82586.9|82561.9|82584.3|82559.3|18
1621937710000|2021-05-25 10:15:10|82632.1|82607.1|82633.5|82608.5|82633.8|82608.8|82630.6|82605.6|36
1621970480000|2021-05-25 19:21:20|82586.9|82561.9|82587|82562|82587.4|82562.4|82586.9|82561.9|12
1621970490000|2021-05-25 19:21:30|82586.9|82561.9|82587.2|82562.2|82587.3|82562.3|82586.1|82561.1|22
1621937720000|2021-05-25 10:15:20|82633.3|82608.3|82631.5|82606.5|82634.2|82609.2|82630.5|82605.5|36
1621970500000|2021-05-25 19:21:40|82586.8|82561.8|82585.5|82560.5|82587.6|82562.6|82584.8|82559.8|26
1621937730000|2021-05-25 10:15:30|82631.3|82606.3|82637.1|82612.1|82638.4|82613.4|82630.8|82605.8|47
1621970510000|2021-05-25 19:21:50|82585.8|82560.8|82580.8|82555.8|82585.8|82560.8|82580.7|82555.7|24
1621970520000|2021-05-25 19:22:00|82580.7|82555.7|82581.1|82556.1|82581.6|82556.6|82579.8|82554.8|22
1621937740000|2021-05-25 10:15:40|82636.9|82611.9|82631.4|82606.4|82637.7|82612.7|82631.1|82606.1|43
1621970530000|2021-05-25 19:22:10|82581|82556|82581.7|82556.7|82581.9|82556.9|82580.7|82555.7|20
1621970540000|2021-05-25 19:22:20|82581.5|82556.5|82585|82560|82586.3|82561.3|82581.5|82556.5|26
1621937750000|2021-05-25 10:15:50|82631.9|82606.9|82632.1|82607.1|82632.6|82607.6|82631.3|82606.3|39
1621970550000|2021-05-25 19:22:30|82585.3|82560.3|82584.3|82559.3|82585.8|82560.8|82583.8|82558.8|18
1621970560000|2021-05-25 19:22:40|82584.2|82559.2|82584.5|82559.5|82584.9|82559.9|82583.8|82558.8|14
1621937760000|2021-05-25 10:16:00|82632|82607|82640.5|82615.5|82642.3|82617.3|82632|82607|48
1621970570000|2021-05-25 19:22:50|82584.3|82559.3|82584.8|82559.8|82585|82560|82583.9|82558.9|24
1621937770000|2021-05-25 10:16:10|82641.5|82616.5|82637.5|82612.5|82641.5|82616.5|82636.4|82611.4|38
1621970580000|2021-05-25 19:23:00|82585.1|82560.1|82585.2|82560.2|82585.3|82560.3|82584.2|82559.2|26
1621970590000|2021-05-25 19:23:10|82585.3|82560.3|82585.2|82560.2|82587.4|82562.4|82585|82560|20
1621937780000|2021-05-25 10:16:20|82637.3|82612.3|82632.2|82607.2|82637.3|82612.3|82629.3|82604.3|48
1621970600000|2021-05-25 19:23:20|82585|82560|82585.6|82560.6|82585.7|82560.7|82584.4|82559.4|24
1621970610000|2021-05-25 19:23:30|82585.7|82560.7|82584.4|82559.4|82585.7|82560.7|82583.9|82558.9|29
1621937790000|2021-05-25 10:16:30|82631.9|82606.9|82630.7|82605.7|82632.1|82607.1|82630.7|82605.7|31
1621970620000|2021-05-25 19:23:40|82584.5|82559.5|82584.1|82559.1|82584.9|82559.9|82583.8|82558.8|20
1621970630000|2021-05-25 19:23:50|82584.3|82559.3|82584.5|82559.5|82584.8|82559.8|82583.5|82558.5|26
1621937800000|2021-05-25 10:16:40|82630.6|82605.6|82625.1|82600.1|82630.8|82605.8|82625.1|82600.1|36
1621970640000|2021-05-25 19:24:00|82584|82559|82583.7|82558.7|82584.9|82559.9|82582.6|82557.6|20
1621970650000|2021-05-25 19:24:10|82584|82559|82582.3|82557.3|82584|82559|82581.8|82556.8|21
1621937810000|2021-05-25 10:16:50|82625.3|82600.3|82625.6|82600.6|82626.7|82601.7|82622.6|82597.6|51
1621970660000|2021-05-25 19:24:20|82582.4|82557.4|82587|82562|82587.4|82562.4|82582.3|82557.3|19
1621970670000|2021-05-25 19:24:30|82586.5|82561.5|82587.3|82562.3|82587.3|82562.3|82584.6|82559.6|39
1621937820000|2021-05-25 10:17:00|82625.4|82600.4|82632.4|82607.4|82633.4|82608.4|82625.1|82600.1|39
1621970680000|2021-05-25 19:24:40|82587.4|82562.4|82587.5|82562.5|82587.8|82562.8|82587.2|82562.2|28
1621970690000|2021-05-25 19:24:50|82587.7|82562.7|82587.5|82562.5|82587.9|82562.9|82587.2|82562.2|18
1621937830000|2021-05-25 10:17:10|82632.7|82607.7|82635.6|82610.6|82636.7|82611.7|82632.1|82607.1|30
1621970700000|2021-05-25 19:25:00|82587.6|82562.6|82587.9|82562.9|82587.9|82562.9|82586.8|82561.8|32
1621970710000|2021-05-25 19:25:10|82588|82563|82586.4|82561.4|82588|82563|82585.9|82560.9|16
1621937840000|2021-05-25 10:17:20|82635.7|82610.7|82633.7|82608.7|82637.5|82612.5|82633.7|82608.7|31
1621970720000|2021-05-25 19:25:20|82586.7|82561.7|82586.6|82561.6|82587.4|82562.4|82586.5|82561.5|22
1621970730000|2021-05-25 19:25:30|82586.5|82561.5|82586.8|82561.8|82588|82563|82586.3|82561.3|28
1621937850000|2021-05-25 10:17:30|82633.5|82608.5|82633.8|82608.8|82634.8|82609.8|82630.9|82605.9|37
1621970740000|2021-05-25 19:25:40|82586.9|82561.9|82587.3|82562.3|82587.3|82562.3|82585.5|82560.5|21
1621970750000|2021-05-25 19:25:50|82587.2|82562.2|82589.5|82564.5|82589.8|82564.8|82586|82561|16
1621937860000|2021-05-25 10:17:40|82634|82609|82635.4|82610.4|82636|82611|82633.8|82608.8|36
1621970760000|2021-05-25 19:26:00|82590.2|82565.2|82589.9|82564.9|82590.3|82565.3|82587.9|82562.9|21
1621970770000|2021-05-25 19:26:10|82590|82565|82589.7|82564.7|82590.1|82565.1|82589.1|82564.1|22
1621937870000|2021-05-25 10:17:50|82636.6|82611.6|82635.1|82610.1|82638.2|82613.2|82634.2|82609.2|40
1621970780000|2021-05-25 19:26:20|82589.5|82564.5|82597.1|82572.1|82597.1|82572.1|82589.5|82564.5|36
1621970790000|2021-05-25 19:26:30|82597.6|82572.6|82588.9|82563.9|82597.6|82572.6|82587.9|82562.9|36
1621937880000|2021-05-25 10:18:00|82635|82610|82636.8|82611.8|82636.8|82611.8|82628|82603|44
1621970800000|2021-05-25 19:26:40|82588.8|82563.8|82588.6|82563.6|82589.8|82564.8|82588.5|82563.5|32
1621970810000|2021-05-25 19:26:50|82588.7|82563.7|82583.9|82558.9|82588.8|82563.8|82583.1|82558.1|28
1621937890000|2021-05-25 10:18:10|82637.7|82612.7|82633.2|82608.2|82637.7|82612.7|82631.1|82606.1|41
1621970820000|2021-05-25 19:27:00|82583.8|82558.8|82584.2|82559.2|82584.5|82559.5|82582.9|82557.9|26
1621970830000|2021-05-25 19:27:10|82584.1|82559.1|82583.5|82558.5|82584.2|82559.2|82583.3|82558.3|20
1621937900000|2021-05-25 10:18:20|82633.1|82608.1|82633.1|82608.1|82635.3|82610.3|82632.5|82607.5|36
1621970840000|2021-05-25 19:27:20|82583.4|82558.4|82585.2|82560.2|82585.2|82560.2|82581.9|82556.9|19
1621970850000|2021-05-25 19:27:30|82585.3|82560.3|82588.3|82563.3|82588.8|82563.8|82584.5|82559.5|27
1621937910000|2021-05-25 10:18:30|82632.5|82607.5|82637.4|82612.4|82637.4|82612.4|82630.4|82605.4|36
1621970860000|2021-05-25 19:27:40|82588.6|82563.6|82587.6|82562.6|82588.8|82563.8|82587.3|82562.3|33
1621970870000|2021-05-25 19:27:50|82587.3|82562.3|82587.3|82562.3|82587.8|82562.8|82586.7|82561.7|24
1621937920000|2021-05-25 10:18:40|82637.8|82612.8|82637.3|82612.3|82637.8|82612.8|82634.4|82609.4|34
1621970880000|2021-05-25 19:28:00|82587.1|82562.1|82585.3|82560.3|82587.1|82562.1|82583.5|82558.5|33
1621970890000|2021-05-25 19:28:10|82585.4|82560.4|82579.7|82554.7|82585.4|82560.4|82579.1|82554.1|27
1621937930000|2021-05-25 10:18:50|82637|82612|82632.6|82607.6|82637.3|82612.3|82627.8|82602.8|55
1621970900000|2021-05-25 19:28:20|82579.5|82554.5|82578.4|82553.4|82579.5|82554.5|82578.1|82553.1|25
1621970910000|2021-05-25 19:28:30|82577.6|82552.6|82578.4|82553.4|82578.5|82553.5|82576.9|82551.9|20
1621937940000|2021-05-25 10:19:00|82632.8|82607.8|82634|82609|82634.7|82609.7|82632.3|82607.3|29
1621970920000|2021-05-25 19:28:40|82578.8|82553.8|82580.4|82555.4|82581.8|82556.8|82578.7|82553.7|24
1621970930000|2021-05-25 19:28:50|82580.3|82555.3|82580.7|82555.7|82580.7|82555.7|82579.8|82554.8|15
1621937950000|2021-05-25 10:19:10|82633.9|82608.9|82620.9|82595.9|82634.4|82609.4|82620.9|82595.9|42
1621970940000|2021-05-25 19:29:00|82580.8|82555.8|82580.7|82555.7|82581.1|82556.1|82580.4|82555.4|22
1621970950000|2021-05-25 19:29:10|82580.9|82555.9|82580.7|82555.7|82580.9|82555.9|82580|82555|20
1621937960000|2021-05-25 10:19:20|82618.6|82593.6|82619.6|82594.6|82620.4|82595.4|82618.3|82593.3|36
1621970960000|2021-05-25 19:29:20|82580.9|82555.9|82581.4|82556.4|82581.5|82556.5|82580|82555|16
1621970970000|2021-05-25 19:29:30|82581.9|82556.9|82580.7|82555.7|82582|82557|82580.1|82555.1|22
1621937970000|2021-05-25 10:19:30|82619.7|82594.7|82621.7|82596.7|82621.7|82596.7|82618.9|82593.9|28
1621970980000|2021-05-25 19:29:40|82580.5|82555.5|82581.1|82556.1|82581.5|82556.5|82580|82555|18
1621970990000|2021-05-25 19:29:50|82580.9|82555.9|82580.9|82555.9|82581.4|82556.4|82580.8|82555.8|20
1621937980000|2021-05-25 10:19:40|82622.4|82597.4|82623.1|82598.1|82623.5|82598.5|82620.9|82595.9|43
1621971000000|2021-05-25 19:30:00|82580.8|82555.8|82584.1|82559.1|82585.8|82560.8|82580.6|82555.6|47
1621971010000|2021-05-25 19:30:10|82583.9|82558.9|82586.6|82561.6|82587.8|82562.8|82582.7|82557.7|38
1621937990000|2021-05-25 10:19:50|82623.3|82598.3|82619.8|82594.8|82626.5|82601.5|82619.3|82594.3|46
1621971020000|2021-05-25 19:30:20|82588|82563|82586.4|82561.4|82588|82563|82584.4|82559.4|30
1621971030000|2021-05-25 19:30:30|82586|82561|82586.9|82561.9|82587.4|82562.4|82585.4|82560.4|20
1621938000000|2021-05-25 10:20:00|82620.2|82595.2|82623.3|82598.3|82623.3|82598.3|82618.1|82593.1|33
1621971040000|2021-05-25 19:30:40|82585.6|82560.6|82586.8|82561.8|82587|82562|82585.6|82560.6|27
1621971050000|2021-05-25 19:30:50|82586.9|82561.9|82584.8|82559.8|82587.5|82562.5|82584.2|82559.2|23
1621938010000|2021-05-25 10:20:10|82621.8|82596.8|82617|82592|82623.2|82598.2|82616.9|82591.9|55
1621971060000|2021-05-25 19:31:00|82585.2|82560.2|82582.8|82557.8|82585.3|82560.3|82581.8|82556.8|41
1621971070000|2021-05-25 19:31:10|82582.7|82557.7|82580.2|82555.2|82582.7|82557.7|82580|82555|38
1621938020000|2021-05-25 10:20:20|82617.6|82592.6|82623.6|82598.6|82624.3|82599.3|82616.5|82591.5|36
1621971080000|2021-05-25 19:31:20|82580.5|82555.5|82580.1|82555.1|82580.5|82555.5|82579.8|82554.8|12
1621971090000|2021-05-25 19:31:30|82580|82555|82582.7|82557.7|82583.8|82558.8|82579.4|82554.4|20
1621938030000|2021-05-25 10:20:30|82622.7|82597.7|82624.8|82599.8|82625.3|82600.3|82621.4|82596.4|46
1621971100000|2021-05-25 19:31:40|82581.7|82556.7|82582.2|82557.2|82583.1|82558.1|82581|82556|24
1621971110000|2021-05-25 19:31:50|82581.8|82556.8|82581.8|82556.8|82583.7|82558.7|82581.1|82556.1|22
1621938040000|2021-05-25 10:20:40|82624.7|82599.7|82632.4|82607.4|82633.2|82608.2|82623.4|82598.4|54
1621971120000|2021-05-25 19:32:00|82582|82557|82582.1|82557.1|82583.6|82558.6|82581.5|82556.5|36
1621971130000|2021-05-25 19:32:10|82582.2|82557.2|82583.1|82558.1|82583.1|82558.1|82579.6|82554.6|39
1621938050000|2021-05-25 10:20:50|82632.2|82607.2|82635.7|82610.7|82635.8|82610.8|82631.4|82606.4|45
1621971140000|2021-05-25 19:32:20|82582.4|82557.4|82579.1|82554.1|82583.3|82558.3|82579.1|82554.1|38
1621938060000|2021-05-25 10:21:00|82634.1|82609.1|82619.6|82594.6|82634.1|82609.1|82619.6|82594.6|48
1621971150000|2021-05-25 19:32:30|82579.3|82554.3|82579.9|82554.9|82580.7|82555.7|82579|82554|31
1621971160000|2021-05-25 19:32:40|82580|82555|82580.1|82555.1|82580.6|82555.6|82579.6|82554.6|23
1621938070000|2021-05-25 10:21:10|82619.3|82594.3|82622.2|82597.2|82622.8|82597.8|82617.8|82592.8|42
1621971170000|2021-05-25 19:32:50|82580.7|82555.7|82580.1|82555.1|82581.2|82556.2|82579.7|82554.7|22
1621971180000|2021-05-25 19:33:00|82580.2|82555.2|82581.2|82556.2|82581.2|82556.2|82580|82555|20
1621938080000|2021-05-25 10:21:20|82622.3|82597.3|82618.8|82593.8|82624.1|82599.1|82617.6|82592.6|54
1621971190000|2021-05-25 19:33:10|82580.8|82555.8|82584.5|82559.5|82585.5|82560.5|82580.4|82555.4|41
1621971200000|2021-05-25 19:33:20|82584|82559|82583.5|82558.5|82584.4|82559.4|82582.8|82557.8|30
1621938090000|2021-05-25 10:21:30|82619.3|82594.3|82623.4|82598.4|82623.4|82598.4|82619.3|82594.3|43
1621971210000|2021-05-25 19:33:30|82583.9|82558.9|82583.1|82558.1|82584|82559|82582.8|82557.8|20
1621971220000|2021-05-25 19:33:40|82583|82558|82582.2|82557.2|82584.6|82559.6|82582.2|82557.2|33
1621938100000|2021-05-25 10:21:40|82623.5|82598.5|82623|82598|82624.3|82599.3|82622.3|82597.3|29
1621971230000|2021-05-25 19:33:50|82581.9|82556.9|82590.1|82565.1|82590.1|82565.1|82581.9|82556.9|35
1621971240000|2021-05-25 19:34:00|82587.4|82562.4|82587.6|82562.6|82589.5|82564.5|82586.2|82561.2|36
1621938110000|2021-05-25 10:21:50|82623.1|82598.1|82623.2|82598.2|82624.2|82599.2|82620.7|82595.7|35
1621971250000|2021-05-25 19:34:10|82588|82563|82586.5|82561.5|82588.5|82563.5|82586.5|82561.5|31
1621971260000|2021-05-25 19:34:20|82583.6|82558.6|82585.2|82560.2|82586.8|82561.8|82583.6|82558.6|30
1621938120000|2021-05-25 10:22:00|82621.8|82596.8|82621.5|82596.5|82625.7|82600.7|82621.4|82596.4|31
1621971270000|2021-05-25 19:34:30|82585.6|82560.6|82585.1|82560.1|82586.1|82561.1|82581.6|82556.6|41
1621971280000|2021-05-25 19:34:40|82585|82560|82585.4|82560.4|82585.7|82560.7|82583.2|82558.2|42
1621938130000|2021-05-25 10:22:10|82621.9|82596.9|82620.7|82595.7|82622.2|82597.2|82620.4|82595.4|44
1621971290000|2021-05-25 19:34:50|82585.9|82560.9|82584.9|82559.9|82585.9|82560.9|82584.5|82559.5|31
1621971300000|2021-05-25 19:35:00|82585|82560|82584.9|82559.9|82585|82560|82581.4|82556.4|52
1621938140000|2021-05-25 10:22:20|82620.8|82595.8|82618.9|82593.9|82622.6|82597.6|82618.9|82593.9|38
1621971310000|2021-05-25 19:35:10|82583.9|82558.9|82586.9|82561.9|82588.9|82563.9|82583.7|82558.7|42
1621971320000|2021-05-25 19:35:20|82587.2|82562.2|82587.4|82562.4|82588.7|82563.7|82583.6|82558.6|54
1621938150000|2021-05-25 10:22:30|82618.8|82593.8|82620.4|82595.4|82620.9|82595.9|82617.4|82592.4|48
1621971330000|2021-05-25 19:35:30|82588.4|82563.4|82588.3|82563.3|82588.6|82563.6|82587.5|82562.5|29
1621971340000|2021-05-25 19:35:40|82588|82563|82594.6|82569.6|82595.6|82570.6|82587.4|82562.4|50
1621938160000|2021-05-25 10:22:40|82621.4|82596.4|82619.4|82594.4|82622.3|82597.3|82618.1|82593.1|43
1621971350000|2021-05-25 19:35:50|82594.7|82569.7|82594.6|82569.6|82595.9|82570.9|82593.9|82568.9|35
1621971360000|2021-05-25 19:36:00|82594.8|82569.8|82596.3|82571.3|82596.7|82571.7|82594.5|82569.5|46
1621938170000|2021-05-25 10:22:50|82619.1|82594.1|82618.6|82593.6|82621.2|82596.2|82618.4|82593.4|44
1621971370000|2021-05-25 19:36:10|82596.5|82571.5|82595.9|82570.9|82596.5|82571.5|82595.2|82570.2|24
1621971380000|2021-05-25 19:36:20|82596|82571|82594.6|82569.6|82596.5|82571.5|82594.2|82569.2|35
1621938180000|2021-05-25 10:23:00|82618.9|82593.9|82621.7|82596.7|82622.2|82597.2|82618.7|82593.7|41
1621971390000|2021-05-25 19:36:30|82594.9|82569.9|82595.1|82570.1|82596.6|82571.6|82594.8|82569.8|37
1621971400000|2021-05-25 19:36:40|82595|82570|82596.3|82571.3|82596.8|82571.8|82595|82570|25
1621938190000|2021-05-25 10:23:10|82621.6|82596.6|82622.9|82597.9|82626.8|82601.8|82618.7|82593.7|53
1621971410000|2021-05-25 19:36:50|82596.5|82571.5|82596.2|82571.2|82596.6|82571.6|82595.8|82570.8|24
1621971420000|2021-05-25 19:37:00|82596|82571|82595.3|82570.3|82596.4|82571.4|82594.9|82569.9|27
1621938200000|2021-05-25 10:23:20|82623|82598|82624.7|82599.7|82625.4|82600.4|82622.3|82597.3|36
1621971430000|2021-05-25 19:37:10|82595.1|82570.1|82594.2|82569.2|82595.5|82570.5|82593.1|82568.1|28
1621971440000|2021-05-25 19:37:20|82593|82568|82593.3|82568.3|82594.9|82569.9|82592.6|82567.6|23
1621938210000|2021-05-25 10:23:30|82624.5|82599.5|82624.4|82599.4|82625.1|82600.1|82623.5|82598.5|29
1621971450000|2021-05-25 19:37:30|82593.6|82568.6|82594.8|82569.8|82594.8|82569.8|82593.2|82568.2|22
1621971460000|2021-05-25 19:37:40|82595.2|82570.2|82591.4|82566.4|82595.3|82570.3|82590.4|82565.4|23
1621938220000|2021-05-25 10:23:40|82624.6|82599.6|82622|82597|82625.2|82600.2|82620.8|82595.8|35
1621971470000|2021-05-25 19:37:50|82592.3|82567.3|82591.1|82566.1|82593.5|82568.5|82591|82566|26
1621938230000|2021-05-25 10:23:50|82621.9|82596.9|82623.1|82598.1|82624.2|82599.2|82621.6|82596.6|31
1621971480000|2021-05-25 19:38:00|82591.4|82566.4|82590.7|82565.7|82591.6|82566.6|82585.9|82560.9|40
1621971490000|2021-05-25 19:38:10|82591|82566|82589.8|82564.8|82591.4|82566.4|82588.2|82563.2|36
1621938240000|2021-05-25 10:24:00|82623.2|82598.2|82626.1|82601.1|82626.1|82601.1|82617.8|82592.8|39
1621971500000|2021-05-25 19:38:20|82589.1|82564.1|82589.9|82564.9|82590.5|82565.5|82588.9|82563.9|37
1621971510000|2021-05-25 19:38:30|82590.2|82565.2|82590.6|82565.6|82591.1|82566.1|82590|82565|28
1621938250000|2021-05-25 10:24:10|82626|82601|82624.2|82599.2|82628.8|82603.8|82622.4|82597.4|44
1621971520000|2021-05-25 19:38:40|82590.4|82565.4|82591.3|82566.3|82591.7|82566.7|82589.3|82564.3|36
1621971530000|2021-05-25 19:38:50|82591.9|82566.9|82589.8|82564.8|82591.9|82566.9|82589.1|82564.1|43
1621938260000|2021-05-25 10:24:20|82623.9|82598.9|82623.8|82598.8|82625.4|82600.4|82623.8|82598.8|31
1621971540000|2021-05-25 19:39:00|82590.3|82565.3|82592.5|82567.5|82593.1|82568.1|82589.4|82564.4|40
1621971550000|2021-05-25 19:39:10|82591.7|82566.7|82591.9|82566.9|82592.7|82567.7|82591.7|82566.7|31
1621938270000|2021-05-25 10:24:30|82623.7|82598.7|82625.3|82600.3|82625.7|82600.7|82621.3|82596.3|33
1621971560000|2021-05-25 19:39:20|82592.1|82567.1|82592.2|82567.2|82592.9|82567.9|82591.9|82566.9|20
1621971570000|2021-05-25 19:39:30|82592.3|82567.3|82589.6|82564.6|82592.5|82567.5|82588.7|82563.7|27
1621938280000|2021-05-25 10:24:40|82625.5|82600.5|82629.8|82604.8|82631.6|82606.6|82625.2|82600.2|35
1621971580000|2021-05-25 19:39:40|82589.4|82564.4|82590|82565|82590|82565|82588.9|82563.9|16
1621971590000|2021-05-25 19:39:50|82589.9|82564.9|82590.5|82565.5|82590.5|82565.5|82588.9|82563.9|19
1621938290000|2021-05-25 10:24:50|82629.3|82604.3|82631.1|82606.1|82631.7|82606.7|82629.3|82604.3|35
1621971600000|2021-05-25 19:40:00|82590.4|82565.4|82590.1|82565.1|82590.7|82565.7|82589.7|82564.7|13
1621971610000|2021-05-25 19:40:10|82590|82565|82592.6|82567.6|82592.9|82567.9|82588.7|82563.7|40
1621938300000|2021-05-25 10:25:00|82631.6|82606.6|82630.9|82605.9|82631.6|82606.6|82630|82605|27
1621971620000|2021-05-25 19:40:20|82592.4|82567.4|82592.9|82567.9|82593.7|82568.7|82591.9|82566.9|57
1621971630000|2021-05-25 19:40:30|82593.1|82568.1|82591.6|82566.6|82593.1|82568.1|82590.6|82565.6|51
1621938310000|2021-05-25 10:25:10|82630.8|82605.8|82628.3|82603.3|82630.9|82605.9|82624.7|82599.7|50
1621971640000|2021-05-25 19:40:40|82592|82567|82591.6|82566.6|82592.7|82567.7|82589.8|82564.8|47
1621971650000|2021-05-25 19:40:50|82591.4|82566.4|82592.7|82567.7|82593.2|82568.2|82589.9|82564.9|36
1621938320000|2021-05-25 10:25:20|82628|82603|82631.4|82606.4|82631.5|82606.5|82627.5|82602.5|54
1621971660000|2021-05-25 19:41:00|82592.5|82567.5|82589.7|82564.7|82593.1|82568.1|82589|82564|48
1621971670000|2021-05-25 19:41:10|82589.6|82564.6|82590.5|82565.5|82591.2|82566.2|82587.9|82562.9|42
1621938330000|2021-05-25 10:25:30|82633.1|82608.1|82635|82610|82636.3|82611.3|82630.7|82605.7|38
1621971680000|2021-05-25 19:41:20|82590.3|82565.3|82584.3|82559.3|82590.7|82565.7|82583|82558|55
1621971690000|2021-05-25 19:41:30|82584.9|82559.9|82589.1|82564.1|82589.6|82564.6|82583.5|82558.5|40
1621938340000|2021-05-25 10:25:40|82634.6|82609.6|82628|82603|82634.6|82609.6|82626.7|82601.7|50
1621971700000|2021-05-25 19:41:40|82588.8|82563.8|82587.1|82562.1|82589.4|82564.4|82586.8|82561.8|39
1621971710000|2021-05-25 19:41:50|82587.9|82562.9|82586.2|82561.2|82588|82563|82585.9|82560.9|25
1621938350000|2021-05-25 10:25:50|82627.8|82602.8|82629|82604|82630.9|82605.9|82627.6|82602.6|40
1621971720000|2021-05-25 19:42:00|82585.8|82560.8|82582.3|82557.3|82586.2|82561.2|82582.1|82557.1|45
1621971730000|2021-05-25 19:42:10|82582.1|82557.1|82585.4|82560.4|82585.9|82560.9|82582.1|82557.1|29
1621938360000|2021-05-25 10:26:00|82628.9|82603.9|82630.7|82605.7|82631|82606|82628.4|82603.4|42
1621971740000|2021-05-25 19:42:20|82585.1|82560.1|82585|82560|82585.3|82560.3|82584.4|82559.4|31
1621971750000|2021-05-25 19:42:30|82585.1|82560.1|82584.7|82559.7|82585.6|82560.6|82584.7|82559.7|30
1621938370000|2021-05-25 10:26:10|82630.9|82605.9|82631.2|82606.2|82632|82607|82630|82605|34
1621971760000|2021-05-25 19:42:40|82584.5|82559.5|82582.1|82557.1|82585.8|82560.8|82579.9|82554.9|65
1621971770000|2021-05-25 19:42:50|82582.3|82557.3|82581.9|82556.9|82583.5|82558.5|82579.7|82554.7|63
1621938380000|2021-05-25 10:26:20|82631.1|82606.1|82632.2|82607.2|82632.3|82607.3|82631.1|82606.1|27
1621971780000|2021-05-25 19:43:00|82581.7|82556.7|82579.4|82554.4|82583|82558|82578.7|82553.7|39
1621971790000|2021-05-25 19:43:10|82579.2|82554.2|82580.7|82555.7|82582.2|82557.2|82578.6|82553.6|28
1621938390000|2021-05-25 10:26:30|82632.3|82607.3|82631.6|82606.6|82635.7|82610.7|82631.6|82606.6|28
1621971800000|2021-05-25 19:43:20|82581|82556|82583|82558|82583.9|82558.9|82581|82556|26
1621938400000|2021-05-25 10:26:40|82631.8|82606.8|82631.1|82606.1|82632.3|82607.3|82629|82604|35
1621971810000|2021-05-25 19:43:30|82582.9|82557.9|82587.2|82562.2|82588.1|82563.1|82582.3|82557.3|24
1621971820000|2021-05-25 19:43:40|82587.3|82562.3|82588.3|82563.3|82590.2|82565.2|82587.3|82562.3|22
1621938410000|2021-05-25 10:26:50|82631.2|82606.2|82630.2|82605.2|82632.1|82607.1|82630|82605|31
1621971830000|2021-05-25 19:43:50|82588.9|82563.9|82594|82569|82594|82569|82588.2|82563.2|33
1621971840000|2021-05-25 19:44:00|82593.5|82568.5|82592.1|82567.1|82593.7|82568.7|82589.4|82564.4|24
1621938420000|2021-05-25 10:27:00|82630.1|82605.1|82637.2|82612.2|82637.2|82612.2|82630|82605|31
1621971850000|2021-05-25 19:44:10|82592.7|82567.7|82592.2|82567.2|82593.5|82568.5|82592.2|82567.2|17
1621971860000|2021-05-25 19:44:20|82592.1|82567.1|82595.8|82570.8|82596.7|82571.7|82591.6|82566.6|22
1621938430000|2021-05-25 10:27:10|82638.4|82613.4|82636.6|82611.6|82638.7|82613.7|82636.1|82611.1|43
1621971870000|2021-05-25 19:44:30|82596.1|82571.1|82595.2|82570.2|82596.9|82571.9|82595.1|82570.1|27
1621938440000|2021-05-25 10:27:20|82636.5|82611.5|82637.6|82612.6|82637.8|82612.8|82636.5|82611.5|26
1621971880000|2021-05-25 19:44:40|82595.3|82570.3|82595.5|82570.5|82596.1|82571.1|82594.9|82569.9|30
1621971890000|2021-05-25 19:44:50|82595.3|82570.3|82595.2|82570.2|82596.2|82571.2|82594.7|82569.7|17
1621938450000|2021-05-25 10:27:30|82637.5|82612.5|82637.9|82612.9|82638.2|82613.2|82637.2|82612.2|26
1621971900000|2021-05-25 19:45:00|82596.2|82571.2|82594.5|82569.5|82596.7|82571.7|82593.6|82568.6|29
1621971910000|2021-05-25 19:45:10|82595|82570|82592.8|82567.8|82595|82570|82592.1|82567.1|33
1621938460000|2021-05-25 10:27:40|82638|82613|82640|82615|82640|82615|82637.5|82612.5|17
1621971920000|2021-05-25 19:45:20|82593.2|82568.2|82592.8|82567.8|82593.2|82568.2|82592.5|82567.5|16
1621971930000|2021-05-25 19:45:30|82593.3|82568.3|82589.8|82564.8|82593.3|82568.3|82588.1|82563.1|28
1621938470000|2021-05-25 10:27:50|82639.7|82614.7|82639.3|82614.3|82640.4|82615.4|82639.3|82614.3|25
1621971940000|2021-05-25 19:45:40|82590.1|82565.1|82590.6|82565.6|82591.1|82566.1|82589.6|82564.6|20
1621971950000|2021-05-25 19:45:50|82590.5|82565.5|82589.8|82564.8|82591.5|82566.5|82589.8|82564.8|19
1621938480000|2021-05-25 10:28:00|82639.9|82614.9|82640.4|82615.4|82642.4|82617.4|82639.8|82614.8|33
1621971960000|2021-05-25 19:46:00|82589.9|82564.9|82598.6|82573.6|82598.7|82573.7|82587.2|82562.2|44
1621971970000|2021-05-25 19:46:10|82598.2|82573.2|82593.3|82568.3|82598.2|82573.2|82591.6|82566.6|29
1621938490000|2021-05-25 10:28:10|82640.1|82615.1|82645.5|82620.5|82646.2|82621.2|82640|82615|46
1621971980000|2021-05-25 19:46:20|82593.7|82568.7|82593.5|82568.5|82594.6|82569.6|82592.9|82567.9|13
1621938500000|2021-05-25 10:28:20|82645.3|82620.3|82648.6|82623.6|82650|82625|82644.6|82619.6|52
1621971990000|2021-05-25 19:46:30|82593.8|82568.8|82602|82577|82603.2|82578.2|82592.9|82567.9|51
1621972000000|2021-05-25 19:46:40|82602.3|82577.3|82601.4|82576.4|82603.5|82578.5|82600|82575|41
1621938510000|2021-05-25 10:28:30|82648.4|82623.4|82649.5|82624.5|82650.1|82625.1|82647.1|82622.1|29
1621972010000|2021-05-25 19:46:50|82601.2|82576.2|82599.2|82574.2|82603.3|82578.3|82599.1|82574.1|35
1621972020000|2021-05-25 19:47:00|82598.7|82573.7|82596.8|82571.8|82600.4|82575.4|82596.5|82571.5|34
1621938520000|2021-05-25 10:28:40|82649.8|82624.8|82648.7|82623.7|82649.8|82624.8|82647.1|82622.1|31
1621972030000|2021-05-25 19:47:10|82596.7|82571.7|82597.1|82572.1|82597.8|82572.8|82590.7|82565.7|39
1621972040000|2021-05-25 19:47:20|82597.3|82572.3|82595.8|82570.8|82597.9|82572.9|82593.3|82568.3|26
1621938530000|2021-05-25 10:28:50|82648.8|82623.8|82648.9|82623.9|82651.6|82626.6|82648.8|82623.8|33
1621972050000|2021-05-25 19:47:30|82596|82571|82596.2|82571.2|82597.4|82572.4|82595.6|82570.6|18
1621938540000|2021-05-25 10:29:00|82648.5|82623.5|82652|82627|82652.6|82627.6|82646.4|82621.4|42
1621972060000|2021-05-25 19:47:40|82596|82571|82595.5|82570.5|82596.2|82571.2|82595.2|82570.2|19
1621972070000|2021-05-25 19:47:50|82595|82570|82592.3|82567.3|82595.2|82570.2|82592.3|82567.3|21
1621938550000|2021-05-25 10:29:10|82652.7|82627.7|82653.3|82628.3|82653.3|82628.3|82651.1|82626.1|36
1621972080000|2021-05-25 19:48:00|82592.5|82567.5|82591.5|82566.5|82592.5|82567.5|82590.4|82565.4|39
1621972090000|2021-05-25 19:48:10|82591.2|82566.2|82591.5|82566.5|82591.5|82566.5|82590.5|82565.5|20
1621938560000|2021-05-25 10:29:20|82653.5|82628.5|82654.2|82629.2|82654.5|82629.5|82653.5|82628.5|23
1621972100000|2021-05-25 19:48:20|82591.4|82566.4|82587.5|82562.5|82592|82567|82586.6|82561.6|46
1621972110000|2021-05-25 19:48:30|82588.5|82563.5|82587.9|82562.9|82588.9|82563.9|82587.1|82562.1|19
1621938570000|2021-05-25 10:29:30|82654.5|82629.5|82656.5|82631.5|82656.5|82631.5|82654.2|82629.2|35
1621972120000|2021-05-25 19:48:40|82588.4|82563.4|82588.5|82563.5|82589.3|82564.3|82588.1|82563.1|11
1621972130000|2021-05-25 19:48:50|82588.3|82563.3|82588.9|82563.9|82590.7|82565.7|82588.1|82563.1|24
1621938580000|2021-05-25 10:29:40|82656.7|82631.7|82656.8|82631.8|82657.5|82632.5|82655.2|82630.2|33
1621972140000|2021-05-25 19:49:00|82586.5|82561.5|82585.1|82560.1|82587.7|82562.7|82585.1|82560.1|37
1621972150000|2021-05-25 19:49:10|82584.5|82559.5|82582.9|82557.9|82585.4|82560.4|82582.7|82557.7|27
1621938590000|2021-05-25 10:29:50|82657.2|82632.2|82652.8|82627.8|82657.7|82632.7|82652.2|82627.2|46
1621972160000|2021-05-25 19:49:20|82582.7|82557.7|82581.9|82556.9|82582.7|82557.7|82581.2|82556.2|18
1621972170000|2021-05-25 19:49:30|82581.5|82556.5|82578|82553|82581.5|82556.5|82577.5|82552.5|23
1621938600000|2021-05-25 10:30:00|82652.5|82627.5|82655|82630|82655.3|82630.3|82651.2|82626.2|48
1621972180000|2021-05-25 19:49:40|82578.3|82553.3|82577.5|82552.5|82579.1|82554.1|82577.2|82552.2|21
1621972190000|2021-05-25 19:49:50|82577.4|82552.4|82578.7|82553.7|82579.1|82554.1|82577.4|82552.4|21
1621938610000|2021-05-25 10:30:10|82654.6|82629.6|82656.7|82631.7|82657|82632|82654.1|82629.1|31
1621972200000|2021-05-25 19:50:00|82578.4|82553.4|82576.9|82551.9|82580.4|82555.4|82576.8|82551.8|54
1621972210000|2021-05-25 19:50:10|82577.1|82552.1|82580.3|82555.3|82580.5|82555.5|82577|82552|36
1621938620000|2021-05-25 10:30:20|82656.9|82631.9|82655.6|82630.6|82656.9|82631.9|82654.2|82629.2|29
1621972220000|2021-05-25 19:50:20|82580|82555|82578.1|82553.1|82580.7|82555.7|82578.1|82553.1|22
1621972230000|2021-05-25 19:50:30|82578|82553|82579.5|82554.5|82580|82555|82578|82553|26
1621938630000|2021-05-25 10:30:30|82655.4|82630.4|82662|82637|82662.2|82637.2|82655.2|82630.2|40
1621972240000|2021-05-25 19:50:40|82579.4|82554.4|82588.9|82563.9|82589.7|82564.7|82579.3|82554.3|30
1621972250000|2021-05-25 19:50:50|82589.9|82564.9|82591|82566|82593.8|82568.8|82589.9|82564.9|42
1621938640000|2021-05-25 10:30:40|82660.7|82635.7|82658.9|82633.9|82660.7|82635.7|82658.7|82633.7|35
1621972260000|2021-05-25 19:51:00|82591.5|82566.5|82591.7|82566.7|82592.6|82567.6|82591|82566|25
1621972270000|2021-05-25 19:51:10|82591.5|82566.5|82605.6|82580.6|82610.5|82585.5|82591.1|82566.1|55
1621938650000|2021-05-25 10:30:50|82659.1|82634.1|82659.8|82634.8|82661.4|82636.4|82658.8|82633.8|37
1621972280000|2021-05-25 19:51:20|82605.7|82580.7|82605.4|82580.4|82605.7|82580.7|82604.3|82579.3|39
1621972290000|2021-05-25 19:51:30|82605.2|82580.2|82604.4|82579.4|82605.3|82580.3|82604|82579|17
1621938660000|2021-05-25 10:31:00|82659.7|82634.7|82653.7|82628.7|82659.9|82634.9|82653.7|82628.7|27
1621972300000|2021-05-25 19:51:40|82604.2|82579.2|82629|82604|82648.2|82608|82604.2|82579.2|64
1621972310000|2021-05-25 19:51:50|82628.7|82603.7|82628.8|82603.8|82631.7|82606.7|82627.9|82602.9|63
1621938670000|2021-05-25 10:31:10|82653.2|82628.2|82657.2|82632.2|82659.2|82634.2|82652.8|82627.8|42
1621972320000|2021-05-25 19:52:00|82628.9|82603.9|82619.5|82594.5|82629|82604|82619.5|82594.5|51
1621938680000|2021-05-25 10:31:20|82658.8|82633.8|82659.4|82634.4|82660.4|82635.4|82657.2|82632.2|32
1621972330000|2021-05-25 19:52:10|82619.6|82594.6|82618.6|82593.6|82619.8|82594.8|82617.8|82592.8|31
1621972340000|2021-05-25 19:52:20|82619|82594|82617.3|82592.3|82619.3|82594.3|82617.3|82592.3|32
1621938690000|2021-05-25 10:31:30|82659.6|82634.6|82659.8|82634.8|82660.8|82635.8|82659.3|82634.3|39
1621972350000|2021-05-25 19:52:30|82617|82592|82617.7|82592.7|82618.5|82593.5|82616.4|82591.4|22
1621972360000|2021-05-25 19:52:40|82617.9|82592.9|82618.6|82593.6|82619.5|82594.5|82617.7|82592.7|20
1621938700000|2021-05-25 10:31:40|82660.1|82635.1|82667.3|82642.3|82667.9|82642.9|82659.8|82634.8|53
1621972370000|2021-05-25 19:52:50|82618.8|82593.8|82619|82594|82619.3|82594.3|82618.5|82593.5|18
1621972380000|2021-05-25 19:53:00|82618.9|82593.9|82621.1|82596.1|82621.4|82596.4|82618.9|82593.9|24
1621938710000|2021-05-25 10:31:50|82667.6|82642.6|82670.7|82645.7|82671|82646|82667.5|82642.5|43
1621972390000|2021-05-25 19:53:10|82620.8|82595.8|82618.3|82593.3|82621.2|82596.2|82618.1|82593.1|21
1621972400000|2021-05-25 19:53:20|82618.2|82593.2|82619.1|82594.1|82619.5|82594.5|82618.2|82593.2|23
1621938720000|2021-05-25 10:32:00|82670.9|82645.9|82670.3|82645.3|82671.9|82646.9|82666.2|82641.2|51
1621972410000|2021-05-25 19:53:30|82619|82594|82619.6|82594.6|82619.8|82594.8|82618.9|82593.9|27
1621972420000|2021-05-25 19:53:40|82619.5|82594.5|82618.8|82593.8|82620.1|82595.1|82618.8|82593.8|20
1621938730000|2021-05-25 10:32:10|82670.2|82645.2|82676.6|82651.6|82680.5|82655.5|82670.2|82645.2|45
1621972430000|2021-05-25 19:53:50|82615.7|82590.7|82614.5|82589.5|82617|82592|82613.6|82588.6|33
1621938740000|2021-05-25 10:32:20|82676.3|82651.3|82679.7|82654.7|82680.5|82655.5|82671.4|82646.4|52
1621972440000|2021-05-25 19:54:00|82614.6|82589.6|82614.7|82589.7|82614.7|82589.7|82613.7|82588.7|13
1621972450000|2021-05-25 19:54:10|82614.5|82589.5|82614.8|82589.8|82615.2|82590.2|82614.1|82589.1|20
1621938750000|2021-05-25 10:32:30|82680|82655|82675.3|82650.3|82680.9|82655.9|82674.4|82649.4|47
1621972460000|2021-05-25 19:54:20|82614.6|82589.6|82618.5|82593.5|82618.8|82593.8|82614.6|82589.6|28
1621972470000|2021-05-25 19:54:30|82618.3|82593.3|82618|82593|82619.4|82594.4|82617.4|82592.4|22
1621938760000|2021-05-25 10:32:40|82675.4|82650.4|82680.1|82655.1|82681.6|82656.6|82674.9|82649.9|49
1621972480000|2021-05-25 19:54:40|82618.2|82593.2|82621.9|82596.9|82622|82597|82618.2|82593.2|21
1621972490000|2021-05-25 19:54:50|82621.8|82596.8|82621.6|82596.6|82622.1|82597.1|82621.5|82596.5|14
1621938770000|2021-05-25 10:32:50|82680.4|82655.4|82681.9|82656.9|82682|82657|82677.3|82652.3|35
1621972500000|2021-05-25 19:55:00|82620.6|82595.6|82611.1|82586.1|82620.6|82595.6|82609.7|82584.7|45
1621938780000|2021-05-25 10:33:00|82682.1|82657.1|82683.7|82658.7|82685.3|82660.3|82679.3|82654.3|37
1621972510000|2021-05-25 19:55:10|82610.4|82585.4|82607.5|82582.5|82611.5|82586.5|82607.2|82582.2|35
1621938790000|2021-05-25 10:33:10|82684.5|82659.5|82684.2|82659.2|82684.8|82659.8|82682.4|82657.4|41
1621972520000|2021-05-25 19:55:20|82606.9|82581.9|82606.4|82581.4|82607.3|82582.3|82603.6|82578.6|26
1621972530000|2021-05-25 19:55:30|82606.6|82581.6|82604.5|82579.5|82607|82582|82603.7|82578.7|13
1621938800000|2021-05-25 10:33:20|82683.9|82658.9|82682.9|82657.9|82684.2|82659.2|82682.4|82657.4|27
1621972540000|2021-05-25 19:55:40|82604.3|82579.3|82602.2|82577.2|82605.4|82580.4|82601.4|82576.4|32
1621938810000|2021-05-25 10:33:30|82683|82658|82684.1|82659.1|82684.3|82659.3|82682.6|82657.6|27
1621972550000|2021-05-25 19:55:50|82603.6|82578.6|82613.5|82588.5|82615.4|82590.4|82603.6|82578.6|69
1621938820000|2021-05-25 10:33:40|82684|82659|82682.1|82657.1|82684.2|82659.2|82680.6|82655.6|35
1621972560000|2021-05-25 19:56:00|82613.4|82588.4|82596.6|82571.6|82613.8|82588.8|82593.9|82568.9|71
1621972570000|2021-05-25 19:56:10|82596.2|82571.2|82602.7|82577.7|82605.4|82580.4|82594.7|82569.7|72
1621938830000|2021-05-25 10:33:50|82682.6|82657.6|82680.6|82655.6|82683.2|82658.2|82674.2|82649.2|56
1621972580000|2021-05-25 19:56:20|82602.2|82577.2|82603.1|82578.1|82604.3|82579.3|82602|82577|39
1621972590000|2021-05-25 19:56:30|82603.9|82578.9|82602.9|82577.9|82604.7|82579.7|82602.1|82577.1|32
1621938840000|2021-05-25 10:34:00|82680.5|82655.5|82680.9|82655.9|82681.2|82656.2|82678.8|82653.8|41
1621972600000|2021-05-25 19:56:40|82604.9|82579.9|82600.4|82575.4|82606.7|82581.7|82600.1|82575.1|49
1621938850000|2021-05-25 10:34:10|82681.4|82656.4|82681.5|82656.5|82684.6|82659.6|82679.4|82654.4|57
1621972610000|2021-05-25 19:56:50|82600.5|82575.5|82599.6|82574.6|82600.8|82575.8|82599.5|82574.5|27
1621938860000|2021-05-25 10:34:20|82680.5|82655.5|82686.5|82661.5|82688.3|82663.3|82679.9|82654.9|41
1621972620000|2021-05-25 19:57:00|82599.3|82574.3|82596.7|82571.7|82599.3|82574.3|82595.9|82570.9|44
1621938870000|2021-05-25 10:34:30|82686.7|82661.7|82684.8|82659.8|82686.7|82661.7|82681.2|82656.2|43
1621972630000|2021-05-25 19:57:10|82596.9|82571.9|82595.9|82570.9|82596.9|82571.9|82595.4|82570.4|43
1621938880000|2021-05-25 10:34:40|82683.9|82658.9|82691|82666|82694.1|82669.1|82683.9|82658.9|42
1621972640000|2021-05-25 19:57:20|82595.8|82570.8|82578|82553|82595.8|82570.8|82575.9|82550.9|57
1621938890000|2021-05-25 10:34:50|82690.7|82665.7|82686.8|82661.8|82693|82668|82685.8|82660.8|53
1621972650000|2021-05-25 19:57:30|82578.1|82553.1|82584.8|82559.8|82584.8|82559.8|82578.1|82553.1|57
1621972660000|2021-05-25 19:57:40|82585|82560|82585.2|82560.2|82585.8|82560.8|82583.5|82558.5|48
1621938900000|2021-05-25 10:35:00|82686.4|82661.4|82681.9|82656.9|82686.8|82661.8|82681.1|82656.1|45
1621972670000|2021-05-25 19:57:50|82585.3|82560.3|82593.9|82568.9|82594.8|82569.8|82583.6|82558.6|67
1621938910000|2021-05-25 10:35:10|82682.6|82657.6|82683.9|82658.9|82684.8|82659.8|82680.7|82655.7|31
1621972680000|2021-05-25 19:58:00|82594.1|82569.1|82596.5|82571.5|82596.5|82571.5|82593.5|82568.5|53
1621938920000|2021-05-25 10:35:20|82683.3|82658.3|82685.4|82660.4|82685.9|82660.9|82677.8|82652.8|45
1621972690000|2021-05-25 19:58:10|82596.3|82571.3|82590.7|82565.7|82597.2|82572.2|82589.8|82564.8|44
1621972700000|2021-05-25 19:58:20|82590.6|82565.6|82590.9|82565.9|82591.3|82566.3|82586.9|82561.9|54
1621938930000|2021-05-25 10:35:30|82684.8|82659.8|82683.1|82658.1|82686.6|82661.6|82681.6|82656.6|49
1621972710000|2021-05-25 19:58:30|82590.7|82565.7|82582.2|82557.2|82591.5|82566.5|82581.4|82556.4|57
1621938940000|2021-05-25 10:35:40|82683|82658|82682.3|82657.3|82684.9|82659.9|82679.1|82654.1|49
1621972720000|2021-05-25 19:58:40|82581.9|82556.9|82585.2|82560.2|82585.8|82560.8|82581.8|82556.8|51
1621972730000|2021-05-25 19:58:50|82585.3|82560.3|82586.5|82561.5|82587.8|82562.8|82583.2|82558.2|48
1621938950000|2021-05-25 10:35:50|82682|82657|82688.2|82663.2|82688.9|82663.9|82682|82657|44
1621972740000|2021-05-25 19:59:00|82587.7|82562.7|82587.9|82562.9|82590.8|82565.8|82584.8|82559.8|50
1621972750000|2021-05-25 19:59:10|82591.2|82566.2|82589.1|82564.1|82594.8|82569.8|82588.6|82563.6|53
1621972760000|2021-05-25 19:59:20|82588.8|82563.8|82590|82565|82591.2|82566.2|82588.1|82563.1|38
1621938960000|2021-05-25 10:36:00|82687.9|82662.9|82686.8|82661.8|82691.6|82666.6|82684.5|82659.5|49
1621972770000|2021-05-25 19:59:30|82589.9|82564.9|82589.9|82564.9|82592.6|82567.6|82589.7|82564.7|46
1621938970000|2021-05-25 10:36:10|82686.2|82661.2|82687.5|82662.5|82687.6|82662.6|82684.1|82659.1|26
1621972780000|2021-05-25 19:59:40|82591.6|82566.6|82592.5|82567.5|82593.3|82568.3|82588.4|82563.4|44
1621938980000|2021-05-25 10:36:20|82687.4|82662.4|82688.3|82663.3|82690.2|82665.2|82684.4|82659.4|42
1621972790000|2021-05-25 19:59:50|82593.7|82568.7|82589.8|82564.8|82593.7|82568.7|82589.7|82564.7|51
1621938990000|2021-05-25 10:36:30|82688.9|82663.9|82688.9|82663.9|82690|82665|82686.7|82661.7|26
1621972800000|2021-05-25 20:00:00|82591.2|82566.2|82588.8|82563.8|82592.3|82567.3|82587.9|82562.9|67
1621939000000|2021-05-25 10:36:40|82689.3|82664.3|82694.3|82669.3|82695.2|82670.2|82688.9|82663.9|31
1621939010000|2021-05-25 10:36:50|82694.6|82669.6|82697.3|82672.3|82707.3|82682.3|82693.6|82668.6|51
1621972810000|2021-05-25 20:00:10|82587.6|82562.6|82593.4|82568.4|82593.5|82568.5|82587.6|82562.6|40
1621939020000|2021-05-25 10:37:00|82697.6|82672.6|82695.8|82670.8|82698.1|82673.1|82693.4|82668.4|48
1621972820000|2021-05-25 20:00:20|82591.6|82566.6|82591.7|82566.7|82593.8|82568.8|82591.5|82566.5|30
1621939030000|2021-05-25 10:37:10|82695.9|82670.9|82691.8|82666.8|82695.9|82670.9|82690.4|82665.4|36
1621972830000|2021-05-25 20:00:30|82591.9|82566.9|82594.2|82569.2|82594.3|82569.3|82591|82566|40
1621939040000|2021-05-25 10:37:20|82692.1|82667.1|82691.4|82666.4|82692.7|82667.7|82690.3|82665.3|38
1621939050000|2021-05-25 10:37:30|82691.3|82666.3|82692.3|82667.3|82694|82669|82690.2|82665.2|41
1621972840000|2021-05-25 20:00:40|82593.3|82568.3|82593.1|82568.1|82594.1|82569.1|82592.7|82567.7|19
1621939060000|2021-05-25 10:37:40|82692.2|82667.2|82690.2|82665.2|82693|82668|82690.1|82665.1|29
1621972850000|2021-05-25 20:00:50|82593.3|82568.3|82591|82566|82593.3|82568.3|82590.6|82565.6|28
1621939070000|2021-05-25 10:37:50|82690.5|82665.5|82692.1|82667.1|82692.2|82667.2|82690.1|82665.1|27
1621972860000|2021-05-25 20:01:00|82592.1|82567.1|82594.9|82569.9|82596.2|82571.2|82590.2|82565.2|33
1621939080000|2021-05-25 10:38:00|82692.7|82667.7|82690.1|82665.1|82692.7|82667.7|82685.3|82660.3|48
1621939090000|2021-05-25 10:38:10|82689.9|82664.9|82679.2|82654.2|82690.1|82665.1|82677.3|82652.3|48
1621972870000|2021-05-25 20:01:10|82594.7|82569.7|82594.1|82569.1|82595.3|82570.3|82593.6|82568.6|25
1621939100000|2021-05-25 10:38:20|82679.5|82654.5|82678.5|82653.5|82679.6|82654.6|82678|82653|40
1621972880000|2021-05-25 20:01:20|82594.2|82569.2|82594.1|82569.1|82594.7|82569.7|82590.4|82565.4|38
1621939110000|2021-05-25 10:38:30|82679|82654|82675.5|82650.5|82680.2|82655.2|82674.7|82649.7|35
1621972890000|2021-05-25 20:01:30|82594.2|82569.2|82593.1|82568.1|82594.2|82569.2|82593.1|82568.1|34
1621972900000|2021-05-25 20:01:40|82593.4|82568.4|82594.1|82569.1|82596.1|82571.1|82593.4|82568.4|20
1621939120000|2021-05-25 10:38:40|82675.7|82650.7|82676.6|82651.6|82677.3|82652.3|82675.6|82650.6|28
1621972910000|2021-05-25 20:01:50|82594.9|82569.9|82595.8|82570.8|82597|82572|82592.4|82567.4|25
1621939130000|2021-05-25 10:38:50|82676.5|82651.5|82676|82651|82677.2|82652.2|82675.9|82650.9|17
1621972920000|2021-05-25 20:02:00|82595.9|82570.9|82602.3|82577.3|82604.5|82579.5|82594.9|82569.9|38
1621939140000|2021-05-25 10:39:00|82676.7|82651.7|82678.6|82653.6|82686.3|82661.3|82676.1|82651.1|44
1621972930000|2021-05-25 20:02:10|82604.2|82579.2|82604.6|82579.6|82605.5|82580.5|82602|82577|31
1621939150000|2021-05-25 10:39:10|82678|82653|82678|82653|82679.8|82654.8|82674.8|82649.8|40
1621939160000|2021-05-25 10:39:20|82678.3|82653.3|82682.5|82657.5|82684.8|82659.8|82678.1|82653.1|36
1621972940000|2021-05-25 20:02:20|82604.1|82579.1|82604.8|82579.8|82605.3|82580.3|82603.7|82578.7|30
1621939170000|2021-05-25 10:39:30|82682.2|82657.2|82688.3|82663.3|82689|82664|82681.6|82656.6|29
1621972950000|2021-05-25 20:02:30|82604.9|82579.9|82608.9|82583.9|82610.4|82585.4|82603.9|82578.9|35
1621939180000|2021-05-25 10:39:40|82686.6|82661.6|82682.5|82657.5|82687.8|82662.8|82681.3|82656.3|38
1621972960000|2021-05-25 20:02:40|82608.6|82583.6|82608.6|82583.6|82609.1|82584.1|82608.3|82583.3|19
1621939190000|2021-05-25 10:39:50|82682|82657|82687.9|82662.9|82688.7|82663.7|82681.3|82656.3|41
1621939200000|2021-05-25 10:40:00|82688.5|82663.5|82685.1|82660.1|82688.5|82663.5|82684.1|82659.1|47
1621972970000|2021-05-25 20:02:50|82608.2|82583.2|82608.5|82583.5|82608.9|82583.9|82608.2|82583.2|10
1621939210000|2021-05-25 10:40:10|82685.7|82660.7|82685.5|82660.5|82686.9|82661.9|82684.3|82659.3|31
1621972980000|2021-05-25 20:03:00|82608.6|82583.6|82604.8|82579.8|82608.6|82583.6|82604.5|82579.5|27
1621939220000|2021-05-25 10:40:20|82685.4|82660.4|82685.7|82660.7|82685.8|82660.8|82683.7|82658.7|27
1621972990000|2021-05-25 20:03:10|82605.9|82580.9|82598.4|82573.4|82606.2|82581.2|82592.2|82567.2|40
1621939230000|2021-05-25 10:40:30|82685.5|82660.5|82687|82662|82689.3|82664.3|82683.8|82658.8|35
1621973000000|2021-05-25 20:03:20|82599|82574|82598|82573|82599.5|82574.5|82598|82573|23
1621939240000|2021-05-25 10:40:40|82687.7|82662.7|82688.3|82663.3|82688.7|82663.7|82687.2|82662.2|28
1621973010000|2021-05-25 20:03:30|82598.5|82573.5|82597|82572|82598.6|82573.6|82596.9|82571.9|21
1621939250000|2021-05-25 10:40:50|82687.9|82662.9|82687.5|82662.5|82688.2|82663.2|82687|82662|27
1621939260000|2021-05-25 10:41:00|82687.8|82662.8|82687.2|82662.2|82689|82664|82685.5|82660.5|40
1621973020000|2021-05-25 20:03:40|82596.9|82571.9|82595|82570|82597.8|82572.8|82594.2|82569.2|31
1621939270000|2021-05-25 10:41:10|82687|82662|82690.4|82665.4|82690.5|82665.5|82686.1|82661.1|38
1621973030000|2021-05-25 20:03:50|82595.2|82570.2|82595.4|82570.4|82595.4|82570.4|82594.6|82569.6|11
1621939280000|2021-05-25 10:41:20|82690.2|82665.2|82686.9|82661.9|82690.3|82665.3|82685.2|82660.2|49
1621973040000|2021-05-25 20:04:00|82594.4|82569.4|82596.1|82571.1|82597.1|82572.1|82594.4|82569.4|17
1621939290000|2021-05-25 10:41:30|82685.9|82660.9|82690.2|82665.2|82690.9|82665.9|82685.2|82660.2|46
1621939300000|2021-05-25 10:41:40|82690|82665|82689.7|82664.7|82690.6|82665.6|82686.3|82661.3|27
1621973050000|2021-05-25 20:04:10|82596.8|82571.8|82596.9|82571.9|82597.6|82572.6|82596.2|82571.2|21
1621939310000|2021-05-25 10:41:50|82689.3|82664.3|82684.4|82659.4|82689.3|82664.3|82684|82659|37
1621973060000|2021-05-25 20:04:20|82596.2|82571.2|82596.9|82571.9|82596.9|82571.9|82595.9|82570.9|20
1621939320000|2021-05-25 10:42:00|82684.2|82659.2|82687.8|82662.8|82687.8|82662.8|82682.8|82657.8|39
1621973070000|2021-05-25 20:04:30|82595.9|82570.9|82596.1|82571.1|82596.4|82571.4|82594.5|82569.5|21
1621939330000|2021-05-25 10:42:10|82689.7|82664.7|82688.2|82663.2|82689.8|82664.8|82687.3|82662.3|34
1621939340000|2021-05-25 10:42:20|82687.7|82662.7|82686.5|82661.5|82688.2|82663.2|82686.5|82661.5|35
1621973080000|2021-05-25 20:04:40|82596.6|82571.6|82596.6|82571.6|82597.1|82572.1|82596|82571|22
1621939350000|2021-05-25 10:42:30|82686.6|82661.6|82682.4|82657.4|82687.4|82662.4|82681.5|82656.5|48
1621973090000|2021-05-25 20:04:50|82596.3|82571.3|82596.9|82571.9|82596.9|82571.9|82596|82571|9
1621939360000|2021-05-25 10:42:40|82682.1|82657.1|82677.8|82652.8|82683.3|82658.3|82677.8|82652.8|56
1621973100000|2021-05-25 20:05:00|82597.2|82572.2|82598.2|82573.2|82598.2|82573.2|82594.4|82569.4|27
1621939370000|2021-05-25 10:42:50|82678.5|82653.5|82682.6|82657.6|82683.1|82658.1|82677.4|82652.4|46
1621939380000|2021-05-25 10:43:00|82683.5|82658.5|82685.1|82660.1|82685.1|82660.1|82682|82657|30
1621973110000|2021-05-25 20:05:10|82598.1|82573.1|82596.1|82571.1|82598.1|82573.1|82595.6|82570.6|20
1621939390000|2021-05-25 10:43:10|82685|82660|82683.8|82658.8|82685.2|82660.2|82683.4|82658.4|30
1621973120000|2021-05-25 20:05:20|82595.6|82570.6|82596|82571|82597.7|82572.7|82595.2|82570.2|27
1621939400000|2021-05-25 10:43:20|82683.9|82658.9|82681.8|82656.8|82684.3|82659.3|82679.2|82654.2|38
1621973130000|2021-05-25 20:05:30|82595.3|82570.3|82591.2|82566.2|82596.1|82571.1|82591|82566|31
1621939410000|2021-05-25 10:43:30|82681.7|82656.7|82682.2|82657.2|82684.1|82659.1|82681.6|82656.6|22
1621973140000|2021-05-25 20:05:40|82591.9|82566.9|82592.2|82567.2|82592.6|82567.6|82591.6|82566.6|14
1621973150000|2021-05-25 20:05:50|82592.7|82567.7|82593.6|82568.6|82593.6|82568.6|82591.4|82566.4|7
1621939420000|2021-05-25 10:43:40|82682.1|82657.1|82683.4|82658.4|82683.7|82658.7|82682.1|82657.1|21
1621973160000|2021-05-25 20:06:00|82595|82570|82590.3|82565.3|82595|82570|82590.2|82565.2|13
1621939430000|2021-05-25 10:43:50|82683.3|82658.3|82680.1|82655.1|82683.3|82658.3|82679.3|82654.3|26
1621973170000|2021-05-25 20:06:10|82589.7|82564.7|82591.7|82566.7|82592.4|82567.4|82589.7|82564.7|14
1621973180000|2021-05-25 20:06:20|82591.8|82566.8|82590.5|82565.5|82592.4|82567.4|82590.5|82565.5|11
1621939440000|2021-05-25 10:44:00|82680|82655|82680.3|82655.3|82680.9|82655.9|82679.7|82654.7|26
1621973190000|2021-05-25 20:06:30|82590.8|82565.8|82592.8|82567.8|82593.6|82568.6|82590.8|82565.8|29
1621939450000|2021-05-25 10:44:10|82680.2|82655.2|82674|82649|82680.2|82655.2|82673.7|82648.7|38
1621973200000|2021-05-25 20:06:40|82592.6|82567.6|82592|82567|82593.6|82568.6|82591.7|82566.7|25
1621973210000|2021-05-25 20:06:50|82592.7|82567.7|82593.5|82568.5|82593.5|82568.5|82591.8|82566.8|9
1621939460000|2021-05-25 10:44:20|82675.1|82650.1|82670.8|82645.8|82675.1|82650.1|82670.7|82645.7|39
1621973220000|2021-05-25 20:07:00|82593.6|82568.6|82592.8|82567.8|82594|82569|82592.7|82567.7|18
1621939470000|2021-05-25 10:44:30|82671.1|82646.1|82669.4|82644.4|82671.2|82646.2|82668.7|82643.7|34
1621973230000|2021-05-25 20:07:10|82592.2|82567.2|82595.4|82570.4|82595.4|82570.4|82592.2|82567.2|19
1621939480000|2021-05-25 10:44:40|82670|82645|82666.6|82641.6|82671|82646|82665.2|82640.2|51
1621973240000|2021-05-25 20:07:20|82593|82568|82597.1|82572.1|82597.6|82572.6|82592.7|82567.7|30
1621973250000|2021-05-25 20:07:30|82596.4|82571.4|82596|82571|82596.7|82571.7|82595.5|82570.5|13
1621939490000|2021-05-25 10:44:50|82666.2|82641.2|82659.1|82634.1|82667|82642|82657.8|82632.8|47
1621973260000|2021-05-25 20:07:40|82594.6|82569.6|82593.8|82568.8|82594.9|82569.9|82593.5|82568.5|10
1621939500000|2021-05-25 10:45:00|82659.6|82634.6|82664.2|82639.2|82665.7|82640.7|82659.6|82634.6|41
1621973270000|2021-05-25 20:07:50|82594.6|82569.6|82592|82567|82596.4|82571.4|82591.2|82566.2|13
1621939510000|2021-05-25 10:45:10|82663|82638|82650.1|82625.1|82665.2|82640.2|82650.1|82625.1|54
1621973280000|2021-05-25 20:08:00|82592.4|82567.4|82591.7|82566.7|82592.8|82567.8|82591.4|82566.4|26
1621939520000|2021-05-25 10:45:20|82648.5|82623.5|82647.9|82622.9|82649.7|82624.7|82646.5|82621.5|41
1621973290000|2021-05-25 20:08:10|82591.5|82566.5|82591.2|82566.2|82592.7|82567.7|82591.2|82566.2|17
1621973300000|2021-05-25 20:08:20|82591.1|82566.1|82589.7|82564.7|82591.7|82566.7|82589.4|82564.4|15
1621939530000|2021-05-25 10:45:30|82647.6|82622.6|82648.4|82623.4|82648.4|82623.4|82647.4|82622.4|18
1621973310000|2021-05-25 20:08:30|82591|82566|82593.6|82568.6|82594.9|82569.9|82590.6|82565.6|28
1621939540000|2021-05-25 10:45:40|82648.6|82623.6|82644.9|82619.9|82651.7|82626.7|82644.9|82619.9|45
1621973320000|2021-05-25 20:08:40|82593.4|82568.4|82594|82569|82595|82570|82593|82568|20
1621939550000|2021-05-25 10:45:50|82645.1|82620.1|82643.7|82618.7|82645.1|82620.1|82643.5|82618.5|31
1621973330000|2021-05-25 20:08:50|82593.8|82568.8|82593.6|82568.6|82594.5|82569.5|82593.5|82568.5|9
1621973340000|2021-05-25 20:09:00|82593.5|82568.5|82591.6|82566.6|82593.9|82568.9|82591.1|82566.1|20
1621973350000|2021-05-25 20:09:10|82591.9|82566.9|82596.1|82571.1|82596.1|82571.1|82591.7|82566.7|19
1621973360000|2021-05-25 20:09:20|82596.3|82571.3|82599.1|82574.1|82599.1|82574.1|82596.1|82571.1|22
1621973370000|2021-05-25 20:09:30|82598.8|82573.8|82598.7|82573.7|82599|82574|82598.6|82573.6|12
1621939560000|2021-05-25 10:46:00|82644|82619|82644.9|82619.9|82645.3|82620.3|82644|82619|27
1621973380000|2021-05-25 20:09:40|82598.8|82573.8|82597.3|82572.3|82599.2|82574.2|82597|82572|13
1621939570000|2021-05-25 10:46:10|82644.6|82619.6|82645.6|82620.6|82645.7|82620.7|82644.5|82619.5|18
1621973390000|2021-05-25 20:09:50|82597.2|82572.2|82596.5|82571.5|82597.2|82572.2|82596.3|82571.3|6
1621939580000|2021-05-25 10:46:20|82645.7|82620.7|82646.3|82621.3|82646.7|82621.7|82645.6|82620.6|23
1621973400000|2021-05-25 20:10:00|82596.2|82571.2|82595.9|82570.9|82596.9|82571.9|82595.9|82570.9|12
1621939590000|2021-05-25 10:46:30|82646|82621|82644.7|82619.7|82649.3|82624.3|82644.7|82619.7|28
1621973410000|2021-05-25 20:10:10|82596.3|82571.3|82596.1|82571.1|82597.9|82572.9|82596|82571|15
1621939600000|2021-05-25 10:46:40|82645.1|82620.1|82655.8|82630.8|82656.3|82631.3|82645.1|82620.1|43
1621973420000|2021-05-25 20:10:20|82597.7|82572.7|82596.8|82571.8|82598|82573|82596.4|82571.4|18
1621939610000|2021-05-25 10:46:50|82655.3|82630.3|82651.7|82626.7|82656.3|82631.3|82651.2|82626.2|45
1621973430000|2021-05-25 20:10:30|82597|82572|82596.8|82571.8|82597|82572|82595.7|82570.7|9
1621939620000|2021-05-25 10:47:00|82651.8|82626.8|82652|82627|82652.4|82627.4|82651.5|82626.5|34
1621973440000|2021-05-25 20:10:40|82596.9|82571.9|82596.2|82571.2|82596.9|82571.9|82595.4|82570.4|12
1621939630000|2021-05-25 10:47:10|82651.9|82626.9|82652.1|82627.1|82653|82628|82649.3|82624.3|38
1621973450000|2021-05-25 20:10:50|82599|82574|82597.3|82572.3|82599|82574|82597.3|82572.3|9
1621939640000|2021-05-25 10:47:20|82653.4|82628.4|82651.7|82626.7|82655.1|82630.1|82650.6|82625.6|36
1621939650000|2021-05-25 10:47:30|82651.5|82626.5|82649.6|82624.6|82652.9|82627.9|82649.3|82624.3|40
1621973460000|2021-05-25 20:11:00|82596.5|82571.5|82595.9|82570.9|82596.7|82571.7|82595.8|82570.8|9
1621939660000|2021-05-25 10:47:40|82650.2|82625.2|82636.5|82611.5|82650.2|82625.2|82635.5|82610.5|32
1621973470000|2021-05-25 20:11:10|82598.2|82573.2|82596.3|82571.3|82598.2|82573.2|82594.5|82569.5|35
1621939670000|2021-05-25 10:47:50|82636.7|82611.7|82637|82612|82637.2|82612.2|82634.8|82609.8|28
1621973480000|2021-05-25 20:11:20|82596.5|82571.5|82596.2|82571.2|82597.3|82572.3|82595.5|82570.5|19
1621939680000|2021-05-25 10:48:00|82636.9|82611.9|82648.5|82623.5|82648.5|82623.5|82635.3|82610.3|26
1621939690000|2021-05-25 10:48:10|82648|82623|82651.7|82626.7|82652.1|82627.1|82648|82623|45
1621973490000|2021-05-25 20:11:30|82596.1|82571.1|82596.2|82571.2|82596.4|82571.4|82596.1|82571.1|15
1621939700000|2021-05-25 10:48:20|82651.9|82626.9|82638.8|82613.8|82651.9|82626.9|82638.6|82613.6|45
1621973500000|2021-05-25 20:11:40|82595.9|82570.9|82597.4|82572.4|82597.4|82572.4|82595.8|82570.8|11
1621939710000|2021-05-25 10:48:30|82638.6|82613.6|82638.2|82613.2|82638.9|82613.9|82634.4|82609.4|48
1621973510000|2021-05-25 20:11:50|82596.8|82571.8|82596.5|82571.5|82597.4|82572.4|82596.5|82571.5|5
1621939720000|2021-05-25 10:48:40|82638.1|82613.1|82637.1|82612.1|82638.3|82613.3|82636.4|82611.4|37
1621973520000|2021-05-25 20:12:00|82596.4|82571.4|82597.3|82572.3|82597.3|82572.3|82595.5|82570.5|10
1621939730000|2021-05-25 10:48:50|82636.6|82611.6|82641.5|82616.5|82642|82617|82636.1|82611.1|38
1621939740000|2021-05-25 10:49:00|82641.7|82616.7|82644.8|82619.8|82647.7|82622.7|82641.7|82616.7|42
1621973530000|2021-05-25 20:12:10|82596.8|82571.8|82597|82572|82597.2|82572.2|82596.6|82571.6|5
1621939750000|2021-05-25 10:49:10|82644.3|82619.3|82644.3|82619.3|82646.3|82621.3|82643.7|82618.7|42
1621973540000|2021-05-25 20:12:20|82596.5|82571.5|82595.5|82570.5|82596.5|82571.5|82595.5|82570.5|5
1621939760000|2021-05-25 10:49:20|82643.9|82618.9|82646.4|82621.4|82646.8|82621.8|82643.3|82618.3|49
1621939770000|2021-05-25 10:49:30|82646|82621|82648.1|82623.1|82650|82625|82645.7|82620.7|32
1621973550000|2021-05-25 20:12:30|82595.7|82570.7|82597.8|82572.8|82598.4|82573.4|82595.6|82570.6|13
1621939780000|2021-05-25 10:49:40|82648.6|82623.6|82648.2|82623.2|82649.5|82624.5|82646.2|82621.2|36
1621973560000|2021-05-25 20:12:40|82597.3|82572.3|82596.9|82571.9|82597.7|82572.7|82596.5|82571.5|6
1621939790000|2021-05-25 10:49:50|82647.5|82622.5|82654.2|82629.2|82654.5|82629.5|82647.5|82622.5|49
1621939800000|2021-05-25 10:50:00|82654.7|82629.7|82648.3|82623.3|82654.7|82629.7|82647.9|82622.9|33
1621973570000|2021-05-25 20:12:50|82597.3|82572.3|82598.5|82573.5|82598.6|82573.6|82596.6|82571.6|7
1621939810000|2021-05-25 10:50:10|82647.9|82622.9|82649.6|82624.6|82654.1|82629.1|82644.2|82619.2|54
1621973580000|2021-05-25 20:13:00|82600.5|82575.5|82599.3|82574.3|82600.5|82575.5|82599.2|82574.2|26
1621939820000|2021-05-25 10:50:20|82649.5|82624.5|82655|82630|82656.2|82631.2|82648.9|82623.9|48
1621973590000|2021-05-25 20:13:10|82599.2|82574.2|82599.1|82574.1|82600.1|82575.1|82599.1|82574.1|13
1621939830000|2021-05-25 10:50:30|82655.3|82630.3|82651.5|82626.5|82656.2|82631.2|82651|82626|45
1621939840000|2021-05-25 10:50:40|82651.8|82626.8|82649.1|82624.1|82659.1|82634.1|82647.8|82622.8|51
1621973600000|2021-05-25 20:13:20|82599.3|82574.3|82599.8|82574.8|82601.6|82576.6|82597.7|82572.7|15
1621939850000|2021-05-25 10:50:50|82648.2|82623.2|82658.6|82633.6|82658.6|82633.6|82647.1|82622.1|40
1621973610000|2021-05-25 20:13:30|82599|82574|82599.1|82574.1|82599.8|82574.8|82598.5|82573.5|23
1621939860000|2021-05-25 10:51:00|82658.3|82633.3|82669.1|82644.1|82671|82646|82658.3|82633.3|43
1621973620000|2021-05-25 20:13:40|82598.6|82573.6|82600.6|82575.6|82600.7|82575.7|82598.3|82573.3|13
1621939870000|2021-05-25 10:51:10|82669.4|82644.4|82670.8|82645.8|82671.9|82646.9|82668|82643|38
1621973630000|2021-05-25 20:13:50|82600|82575|82599.4|82574.4|82600|82575|82599.4|82574.4|8
1621973640000|2021-05-25 20:14:00|82599.6|82574.6|82598.9|82573.9|82600.2|82575.2|82598.3|82573.3|18
1621939880000|2021-05-25 10:51:20|82670.4|82645.4|82669.7|82644.7|82671.3|82646.3|82669.3|82644.3|33
1621973650000|2021-05-25 20:14:10|82596.8|82571.8|82598.5|82573.5|82598.8|82573.8|82596.8|82571.8|12
1621939890000|2021-05-25 10:51:30|82669.4|82644.4|82674.7|82649.7|82675.6|82650.6|82669.4|82644.4|27
1621973660000|2021-05-25 20:14:20|82598.1|82573.1|82596.6|82571.6|82599.3|82574.3|82596.5|82571.5|22
1621939900000|2021-05-25 10:51:40|82673.3|82648.3|82678.5|82653.5|82679|82654|82672.5|82647.5|30
1621973670000|2021-05-25 20:14:30|82596.8|82571.8|82597.4|82572.4|82597.6|82572.6|82595.5|82570.5|20
1621973680000|2021-05-25 20:14:40|82597.2|82572.2|82596.1|82571.1|82597.2|82572.2|82596.1|82571.1|9
1621939910000|2021-05-25 10:51:50|82678.9|82653.9|82679.5|82654.5|82681|82656|82677.3|82652.3|33
1621973690000|2021-05-25 20:14:50|82596.7|82571.7|82596.2|82571.2|82597.5|82572.5|82596.2|82571.2|12
1621939920000|2021-05-25 10:52:00|82679|82654|82672.2|82647.2|82681.2|82656.2|82672.2|82647.2|40
1621973700000|2021-05-25 20:15:00|82596.1|82571.1|82596.5|82571.5|82597.8|82572.8|82595.6|82570.6|31
1621939930000|2021-05-25 10:52:10|82672.5|82647.5|82676.4|82651.4|82677.3|82652.3|82672.5|82647.5|47
1621939940000|2021-05-25 10:52:20|82675.9|82650.9|82676.8|82651.8|82677|82652|82675.7|82650.7|30
1621973710000|2021-05-25 20:15:10|82597|82572|82596.1|82571.1|82597|82572|82594.6|82569.6|13
1621939950000|2021-05-25 10:52:30|82675.4|82650.4|82673.6|82648.6|82677.1|82652.1|82673.5|82648.5|30
1621973720000|2021-05-25 20:15:20|82596.4|82571.4|82597.4|82572.4|82597.6|82572.6|82595.5|82570.5|10
1621939960000|2021-05-25 10:52:40|82673.5|82648.5|82672|82647|82675.4|82650.4|82669.9|82644.9|27
1621973730000|2021-05-25 20:15:30|82597.6|82572.6|82596.6|82571.6|82597.7|82572.7|82595.1|82570.1|17
1621939970000|2021-05-25 10:52:50|82671.3|82646.3|82673.2|82648.2|82673.3|82648.3|82671.2|82646.2|27
1621973740000|2021-05-25 20:15:40|82597.6|82572.6|82596.7|82571.7|82597.8|82572.8|82595.2|82570.2|14
1621939980000|2021-05-25 10:53:00|82672.9|82647.9|82674.4|82649.4|82674.4|82649.4|82672.8|82647.8|16
1621973750000|2021-05-25 20:15:50|82595.7|82570.7|82596.2|82571.2|82596.5|82571.5|82595.7|82570.7|9
1621973760000|2021-05-25 20:16:00|82598.7|82573.7|82596.6|82571.6|82598.7|82573.7|82596.4|82571.4|22
1621939990000|2021-05-25 10:53:10|82674.3|82649.3|82674.4|82649.4|82674.8|82649.8|82670.7|82645.7|41
1621973770000|2021-05-25 20:16:10|82596.3|82571.3|82594.2|82569.2|82597.6|82572.6|82593|82568|15
1621940000000|2021-05-25 10:53:20|82674.2|82649.2|82673.7|82648.7|82674.7|82649.7|82663.1|82638.1|62
1621973780000|2021-05-25 20:16:20|82594.5|82569.5|82593.6|82568.6|82594.6|82569.6|82592.8|82567.8|13
1621940010000|2021-05-25 10:53:30|82674.5|82649.5|82670.4|82645.4|82674.5|82649.5|82669.7|82644.7|46
1621973790000|2021-05-25 20:16:30|82593.7|82568.7|82595|82570|82595.8|82570.8|82593.5|82568.5|11
1621940020000|2021-05-25 10:53:40|82673.4|82648.4|82672.9|82647.9|82678|82653|82671.7|82646.7|43
1621940030000|2021-05-25 10:53:50|82672.5|82647.5|82674.3|82649.3|82679.5|82654.5|82672.4|82647.4|42
1621973800000|2021-05-25 20:16:40|82594.9|82569.9|82593.1|82568.1|82595|82570|82592.7|82567.7|10
1621940040000|2021-05-25 10:54:00|82675.8|82650.8|82677.7|82652.7|82681.6|82656.6|82674.8|82649.8|32
1621973810000|2021-05-25 20:16:50|82593.7|82568.7|82595.7|82570.7|82596.3|82571.3|82593.5|82568.5|11
1621940050000|2021-05-25 10:54:10|82676.8|82651.8|82677.5|82652.5|82679.8|82654.8|82675.2|82650.2|34
1621973820000|2021-05-25 20:17:00|82595.3|82570.3|82594|82569|82595.8|82570.8|82592.3|82567.3|12
1621940060000|2021-05-25 10:54:20|82677.7|82652.7|82677.8|82652.8|82679.1|82654.1|82675.1|82650.1|29
1621973830000|2021-05-25 20:17:10|82594.5|82569.5|82594.6|82569.6|82596.5|82571.5|82593.3|82568.3|17
1621940070000|2021-05-25 10:54:30|82677.1|82652.1|82675.3|82650.3|82681.8|82656.8|82673.7|82648.7|39
1621973840000|2021-05-25 20:17:20|82594.5|82569.5|82594.4|82569.4|82594.9|82569.9|82593.8|82568.8|14
1621940080000|2021-05-25 10:54:40|82674.6|82649.6|82682.8|82657.8|82683.3|82658.3|82674.5|82649.5|43
1621973850000|2021-05-25 20:17:30|82594.6|82569.6|82593.5|82568.5|82594.8|82569.8|82593.5|82568.5|19
1621940090000|2021-05-25 10:54:50|82683|82658|82685.8|82660.8|82689.6|82664.6|82682.9|82657.9|44
1621940100000|2021-05-25 10:55:00|82686.6|82661.6|82688.3|82663.3|82688.5|82663.5|82685.8|82660.8|37
1621973860000|2021-05-25 20:17:40|82595.2|82570.2|82593.6|82568.6|82595.2|82570.2|82592.3|82567.3|25
1621940110000|2021-05-25 10:55:10|82688.1|82663.1|82688.5|82663.5|82690.6|82665.6|82687.4|82662.4|47
1621973870000|2021-05-25 20:17:50|82593.4|82568.4|82590.7|82565.7|82593.9|82568.9|82590.7|82565.7|44
1621940120000|2021-05-25 10:55:20|82689.2|82664.2|82688.3|82663.3|82689.7|82664.7|82688|82663|26
1621973880000|2021-05-25 20:18:00|82591.5|82566.5|82587.5|82562.5|82592.7|82567.7|82587|82562|35
1621940130000|2021-05-25 10:55:30|82687.7|82662.7|82699.8|82674.8|82699.8|82674.8|82687.3|82662.3|54
1621940140000|2021-05-25 10:55:40|82699.6|82674.6|82698.4|82673.4|82701|82676|82697.2|82672.2|35
1621973890000|2021-05-25 20:18:10|82588.3|82563.3|82590.9|82565.9|82591.2|82566.2|82588.2|82563.2|14
1621940150000|2021-05-25 10:55:50|82698.3|82673.3|82698.9|82673.9|82700.5|82675.5|82692.7|82667.7|40
1621973900000|2021-05-25 20:18:20|82590.5|82565.5|82591.6|82566.6|82591.6|82566.6|82588.8|82563.8|11
1621940160000|2021-05-25 10:56:00|82698.2|82673.2|82696.3|82671.3|82699.1|82674.1|82693.2|82668.2|40
1621973910000|2021-05-25 20:18:30|82591.3|82566.3|82587.7|82562.7|82593.3|82568.3|82586.2|82561.2|18
1621940170000|2021-05-25 10:56:10|82696.9|82671.9|82695.6|82670.6|82700.1|82675.1|82694.5|82669.5|27
1621973920000|2021-05-25 20:18:40|82586.2|82561.2|82582.3|82557.3|82586.2|82561.2|82581.7|82556.7|18
1621940180000|2021-05-25 10:56:20|82695.7|82670.7|82698.9|82673.9|82699.2|82674.2|82695.7|82670.7|28
1621940190000|2021-05-25 10:56:30|82698.6|82673.6|82698.2|82673.2|82703.8|82678.8|82698.2|82673.2|43
1621973930000|2021-05-25 20:18:50|82582.6|82557.6|82580|82555|82583.6|82558.6|82580|82555|10
1621940200000|2021-05-25 10:56:40|82698.8|82673.8|82698.1|82673.1|82702.2|82677.2|82697.8|82672.8|37
1621973940000|2021-05-25 20:19:00|82580.5|82555.5|82581|82556|82583|82558|82579.6|82554.6|18
1621940210000|2021-05-25 10:56:50|82697.7|82672.7|82699.4|82674.4|82705.1|82680.1|82697.6|82672.6|43
1621973950000|2021-05-25 20:19:10|82581.2|82556.2|82581.5|82556.5|82585.1|82560.1|82579.4|82554.4|21
1621940220000|2021-05-25 10:57:00|82698.3|82673.3|82699.3|82674.3|82700.4|82675.4|82697.6|82672.6|40
1621973960000|2021-05-25 20:19:20|82584.8|82559.8|82580|82555|82584.8|82559.8|82579.4|82554.4|16
1621940230000|2021-05-25 10:57:10|82699.4|82674.4|82702.9|82677.9|82704.2|82679.2|82699.1|82674.1|33
1621973970000|2021-05-25 20:19:30|82581.2|82556.2|82583|82558|82583.1|82558.1|82581|82556|13
1621940240000|2021-05-25 10:57:20|82702.5|82677.5|82700.8|82675.8|82706.7|82681.7|82699.6|82674.6|32
1621940250000|2021-05-25 10:57:30|82700.7|82675.7|82701.6|82676.6|82704|82679|82700|82675|40
1621973980000|2021-05-25 20:19:40|82584.5|82559.5|82582|82557|82584.5|82559.5|82581.2|82556.2|19
1621940260000|2021-05-25 10:57:40|82701.9|82676.9|82703.5|82678.5|82706.4|82681.4|82701.6|82676.6|25
1621973990000|2021-05-25 20:19:50|82582.6|82557.6|82582.5|82557.5|82584.7|82559.7|82580.7|82555.7|26
1621940270000|2021-05-25 10:57:50|82704|82679|82704.5|82679.5|82707.1|82682.1|82703.5|82678.5|15
1621974000000|2021-05-25 20:20:00|82582.6|82557.6|82583.4|82558.4|82589.2|82564.2|82582.3|82557.3|53
1621940280000|2021-05-25 10:58:00|82707.9|82682.9|82706.7|82681.7|82710.7|82685.7|82705.1|82680.1|45
1621940290000|2021-05-25 10:58:10|82707.2|82682.2|82709.9|82684.9|82714.5|82689.5|82705.8|82680.8|27
1621974010000|2021-05-25 20:20:10|82583.8|82558.8|82588.8|82563.8|82589.9|82564.9|82583.8|82558.8|44
1621940300000|2021-05-25 10:58:20|82709.3|82684.3|82714|82689|82714.5|82689.5|82706.2|82681.2|39
1621974020000|2021-05-25 20:20:20|82589.6|82564.6|82586.9|82561.9|82590.3|82565.3|82586.8|82561.8|40
1621940310000|2021-05-25 10:58:30|82712.8|82687.8|82707.4|82682.4|82715|82690|82707.4|82682.4|44
1621974030000|2021-05-25 20:20:30|82587|82562|82585.5|82560.5|82588.9|82563.9|82584.4|82559.4|38
1621940320000|2021-05-25 10:58:40|82710.1|82685.1|82705.1|82680.1|82710.3|82685.3|82705.1|82680.1|35
1621974040000|2021-05-25 20:20:40|82583.7|82558.7|82589.8|82564.8|82590|82565|82583.7|82558.7|39
1621940330000|2021-05-25 10:58:50|82708.4|82683.4|82709|82684|82712.6|82687.6|82705.5|82680.5|34
1621940340000|2021-05-25 10:59:00|82709.6|82684.6|82710.5|82685.5|82711.1|82686.1|82709.4|82684.4|25
1621974050000|2021-05-25 20:20:50|82589.7|82564.7|82589.4|82564.4|82590.8|82565.8|82589.2|82564.2|17
1621940350000|2021-05-25 10:59:10|82709.4|82684.4|82710.3|82685.3|82711.9|82686.9|82708.8|82683.8|27
1621974060000|2021-05-25 20:21:00|82589.3|82564.3|82595.9|82570.9|82596.1|82571.1|82589.3|82564.3|46
1621940360000|2021-05-25 10:59:20|82710.8|82685.8|82707.2|82682.2|82710.8|82685.8|82706.5|82681.5|32
1621974070000|2021-05-25 20:21:10|82595.4|82570.4|82596.3|82571.3|82597.1|82572.1|82593|82568|31
1621940370000|2021-05-25 10:59:30|82708.1|82683.1|82711.5|82686.5|82714.3|82689.3|82707.2|82682.2|38
1621940380000|2021-05-25 10:59:40|82711.8|82686.8|82713.4|82688.4|82714.8|82689.8|82711.3|82686.3|43
1621974080000|2021-05-25 20:21:20|82597|82572|82596.2|82571.2|82598.1|82573.1|82596.1|82571.1|14
1621940390000|2021-05-25 10:59:50|82714.4|82689.4|82712.1|82687.1|82715.8|82690.8|82710.2|82685.2|53
1621974090000|2021-05-25 20:21:30|82595.9|82570.9|82592.3|82567.3|82596.1|82571.1|82592.3|82567.3|16
1621940400000|2021-05-25 11:00:00|82711.7|82686.7|82715.1|82690.1|82715.3|82690.3|82708.9|82683.9|52
1621974100000|2021-05-25 20:21:40|82592.8|82567.8|82593.1|82568.1|82593.6|82568.6|82591.7|82566.7|12
1621940410000|2021-05-25 11:00:10|82714.7|82689.7|82717.7|82692.7|82718.8|82693.8|82710.3|82685.3|50
1621940420000|2021-05-25 11:00:20|82717.6|82692.6|82726.7|82701.7|82728.6|82703.6|82709.2|82684.2|42
1621974110000|2021-05-25 20:21:50|82593.3|82568.3|82594.2|82569.2|82594.9|82569.9|82592.3|82567.3|12
1621940430000|2021-05-25 11:00:30|82726.5|82701.5|82735.8|82710.8|82735.9|82710.9|82724|82699|67
1621974120000|2021-05-25 20:22:00|82594.1|82569.1|82590.8|82565.8|82598.1|82573.1|82590.6|82565.6|26
1621940440000|2021-05-25 11:00:40|82737.3|82712.3|82732.5|82707.5|82737.3|82712.3|82732.5|82707.5|34
1621974130000|2021-05-25 20:22:10|82588.2|82563.2|82589.7|82564.7|82590.9|82565.9|82587|82562|52
1621940450000|2021-05-25 11:00:50|82733.4|82708.4|82732.9|82707.9|82734.1|82709.1|82732.6|82707.6|20
1621940460000|2021-05-25 11:01:00|82732.6|82707.6|82733.9|82708.9|82735.3|82710.3|82732.3|82707.3|33
1621974140000|2021-05-25 20:22:20|82589.8|82564.8|82586.8|82561.8|82589.9|82564.9|82586.7|82561.7|18
1621940470000|2021-05-25 11:01:10|82734|82709|82733.2|82708.2|82734.3|82709.3|82732.9|82707.9|39
1621974150000|2021-05-25 20:22:30|82587.7|82562.7|82586.6|82561.6|82588|82563|82586|82561|11
1621940480000|2021-05-25 11:01:20|82733.1|82708.1|82734.5|82709.5|82734.8|82709.8|82733|82708|36
1621974160000|2021-05-25 20:22:40|82586.5|82561.5|82587.6|82562.6|82588.8|82563.8|82585.5|82560.5|22
1621940490000|2021-05-25 11:01:30|82734|82709|82734.1|82709.1|82735.6|82710.6|82733.2|82708.2|34
1621940500000|2021-05-25 11:01:40|82734.3|82709.3|82734.2|82709.2|82735.3|82710.3|82734.2|82709.2|22
1621974170000|2021-05-25 20:22:50|82587.7|82562.7|82589.6|82564.6|82590.1|82565.1|82587.2|82562.2|21
1621940510000|2021-05-25 11:01:50|82734|82709|82735|82710|82735.7|82710.7|82733.2|82708.2|39
1621974180000|2021-05-25 20:23:00|82588.9|82563.9|82587.5|82562.5|82589.4|82564.4|82586.3|82561.3|6
1621940520000|2021-05-25 11:02:00|82734.9|82709.9|82734.8|82709.8|82735.2|82710.2|82731.1|82706.1|39
1621974190000|2021-05-25 20:23:10|82587.4|82562.4|82587.8|82562.8|82587.8|82562.8|82587.4|82562.4|2
1621940530000|2021-05-25 11:02:10|82735.4|82710.4|82737.3|82712.3|82738.6|82713.6|82735.3|82710.3|37
1621974200000|2021-05-25 20:23:20|82588.2|82563.2|82589.5|82564.5|82589.7|82564.7|82587.1|82562.1|9
1621940540000|2021-05-25 11:02:20|82736.5|82711.5|82737.3|82712.3|82738.2|82713.2|82734.6|82709.6|46
1621940550000|2021-05-25 11:02:30|82737.2|82712.2|82735.9|82710.9|82737.7|82712.7|82734.9|82709.9|28
1621974210000|2021-05-25 20:23:30|82588.7|82563.7|82587.1|82562.1|82588.8|82563.8|82585.8|82560.8|6
1621940560000|2021-05-25 11:02:40|82736|82711|82735.2|82710.2|82736.2|82711.2|82734.9|82709.9|23
1621974220000|2021-05-25 20:23:40|82586.9|82561.9|82586.2|82561.2|82587|82562|82585.8|82560.8|5
1621940570000|2021-05-25 11:02:50|82735.4|82710.4|82732.4|82707.4|82735.7|82710.7|82730.2|82705.2|44
1621974230000|2021-05-25 20:23:50|82587|82562|82586.9|82561.9|82587|82562|82586.8|82561.8|4
1621940580000|2021-05-25 11:03:00|82732.7|82707.7|82733.3|82708.3|82733.3|82708.3|82730.5|82705.5|45
1621940590000|2021-05-25 11:03:10|82732.5|82707.5|82732.8|82707.8|82733.9|82708.9|82732.4|82707.4|37
1621974240000|2021-05-25 20:24:00|82588|82563|82586.7|82561.7|82588.7|82563.7|82584.9|82559.9|17
1621940600000|2021-05-25 11:03:20|82732.9|82707.9|82732.8|82707.8|82734.5|82709.5|82732.3|82707.3|28
1621974250000|2021-05-25 20:24:10|82586.5|82561.5|82586.4|82561.4|82586.9|82561.9|82585.2|82560.2|21
1621940610000|2021-05-25 11:03:30|82732.9|82707.9|82738|82713|82738.3|82713.3|82732.8|82707.8|35
1621974260000|2021-05-25 20:24:20|82586.5|82561.5|82584.8|82559.8|82586.7|82561.7|82584.4|82559.4|15
1621940620000|2021-05-25 11:03:40|82737.5|82712.5|82738.9|82713.9|82739.4|82714.4|82735.7|82710.7|41
1621940630000|2021-05-25 11:03:50|82738.7|82713.7|82739.5|82714.5|82739.5|82714.5|82737.6|82712.6|31
1621974270000|2021-05-25 20:24:30|82585.3|82560.3|82586.4|82561.4|82586.4|82561.4|82584.4|82559.4|7
1621940640000|2021-05-25 11:04:00|82738.9|82713.9|82741.6|82716.6|82742.1|82717.1|82738.5|82713.5|52
1621974280000|2021-05-25 20:24:40|82586.5|82561.5|82584.6|82559.6|82586.6|82561.6|82583.5|82558.5|14
1621940650000|2021-05-25 11:04:10|82741.7|82716.7|82743.6|82718.6|82744.5|82719.5|82740.9|82715.9|40
1621974290000|2021-05-25 20:24:50|82584.5|82559.5|82587.8|82562.8|82588.2|82563.2|82583.8|82558.8|30
1621940660000|2021-05-25 11:04:20|82743.9|82718.9|82742.5|82717.5|82744.7|82719.7|82742.4|82717.4|31
1621940670000|2021-05-25 11:04:30|82742.3|82717.3|82738.8|82713.8|82742.6|82717.6|82738.7|82713.7|43
1621974300000|2021-05-25 20:25:00|82585.2|82560.2|82584.5|82559.5|82587.1|82562.1|82583.3|82558.3|40
1621940680000|2021-05-25 11:04:40|82738.9|82713.9|82739.9|82714.9|82745.7|82720.7|82738|82713|43
1621974310000|2021-05-25 20:25:10|82585.5|82560.5|82586.7|82561.7|82587.7|82562.7|82585.4|82560.4|30
1621940690000|2021-05-25 11:04:50|82739.7|82714.7|82739.2|82714.2|82741.3|82716.3|82738.2|82713.2|56
1621974320000|2021-05-25 20:25:20|82585.1|82560.1|82585.2|82560.2|82586.3|82561.3|82584.3|82559.3|31
1621940700000|2021-05-25 11:05:00|82739.3|82714.3|82739|82714|82739.4|82714.4|82736.8|82711.8|58
1621974330000|2021-05-25 20:25:30|82585|82560|82586.1|82561.1|82587|82562|82584.7|82559.7|21
1621940710000|2021-05-25 11:05:10|82739.1|82714.1|82741|82716|82741.2|82716.2|82737.4|82712.4|49
1621974340000|2021-05-25 20:25:40|82586.5|82561.5|82586.7|82561.7|82587.4|82562.4|82586|82561|17
1621940720000|2021-05-25 11:05:20|82740.8|82715.8|82739.5|82714.5|82744.6|82719.6|82735.2|82710.2|43
1621974350000|2021-05-25 20:25:50|82586.4|82561.4|82585.3|82560.3|82588.1|82563.1|82585.3|82560.3|20
1621974360000|2021-05-25 20:26:00|82586.8|82561.8|82586.8|82561.8|82586.8|82561.8|82585.3|82560.3|17
1621940730000|2021-05-25 11:05:30|82739.4|82714.4|82732.6|82707.6|82739.4|82714.4|82731.9|82706.9|59
1621974370000|2021-05-25 20:26:10|82587.5|82562.5|82587|82562|82588|82563|82587|82562|7
1621940740000|2021-05-25 11:05:40|82732.1|82707.1|82729.6|82704.6|82732.1|82707.1|82727.9|82702.9|48
1621974380000|2021-05-25 20:26:20|82588|82563|82587.4|82562.4|82588|82563|82585.9|82560.9|11
1621940750000|2021-05-25 11:05:50|82730.2|82705.2|82733.6|82708.6|82734.4|82709.4|82729.4|82704.4|43
1621974390000|2021-05-25 20:26:30|82587.7|82562.7|82587.3|82562.3|82587.7|82562.7|82587.3|82562.3|4
1621974400000|2021-05-25 20:26:40|82586.1|82561.1|82587.2|82562.2|82587.2|82562.2|82585.5|82560.5|11
1621940760000|2021-05-25 11:06:00|82733.8|82708.8|82738.8|82713.8|82743.1|82718.1|82733.7|82708.7|54
1621974410000|2021-05-25 20:26:50|82586.9|82561.9|82587.7|82562.7|82588.2|82563.2|82586.1|82561.1|18
1621940770000|2021-05-25 11:06:10|82739|82714|82736.4|82711.4|82739.3|82714.3|82735.3|82710.3|49
1621974420000|2021-05-25 20:27:00|82587.4|82562.4|82587.4|82562.4|82589|82564|82586.1|82561.1|15
1621940780000|2021-05-25 11:06:20|82736.5|82711.5|82730|82705|82736.5|82711.5|82729.1|82704.1|52
1621974430000|2021-05-25 20:27:10|82587.3|82562.3|82587.6|82562.6|82588.9|82563.9|82586.3|82561.3|12
1621974440000|2021-05-25 20:27:20|82586.8|82561.8|82587|82562|82587.6|82562.6|82586.6|82561.6|19
1621940790000|2021-05-25 11:06:30|82730.1|82705.1|82721|82696|82730.1|82705.1|82720.9|82695.9|51
1621974450000|2021-05-25 20:27:30|82586.8|82561.8|82587.7|82562.7|82588.5|82563.5|82586.8|82561.8|16
1621940800000|2021-05-25 11:06:40|82721.2|82696.2|82714.4|82689.4|82721.4|82696.4|82714.4|82689.4|51
1621974460000|2021-05-25 20:27:40|82587.8|82562.8|82587.4|82562.4|82588.1|82563.1|82587|82562|18
1621940810000|2021-05-25 11:06:50|82715.6|82690.6|82710.4|82685.4|82715.7|82690.7|82709.7|82684.7|54
1621974470000|2021-05-25 20:27:50|82586.8|82561.8|82587.2|82562.2|82588|82563|82586.6|82561.6|22
1621940820000|2021-05-25 11:07:00|82710.5|82685.5|82702.3|82677.3|82710.5|82685.5|82701.9|82676.9|56
1621974480000|2021-05-25 20:28:00|82586.9|82561.9|82586.8|82561.8|82587.2|82562.2|82585.8|82560.8|37
1621940830000|2021-05-25 11:07:10|82702.9|82677.9|82695.4|82670.4|82704.3|82679.3|82695.4|82670.4|50
1621940840000|2021-05-25 11:07:20|82696.7|82671.7|82692.5|82667.5|82696.7|82671.7|82692.1|82667.1|44
1621974490000|2021-05-25 20:28:10|82586.3|82561.3|82587.3|82562.3|82587.7|82562.7|82585.7|82560.7|14
1621940850000|2021-05-25 11:07:30|82692.7|82667.7|82685.1|82660.1|82692.7|82667.7|82684.7|82659.7|53
1621974500000|2021-05-25 20:28:20|82587.1|82562.1|82587.1|82562.1|82587.4|82562.4|82586.4|82561.4|26
1621940860000|2021-05-25 11:07:40|82684.7|82659.7|82684.8|82659.8|82685.8|82660.8|82684.3|82659.3|45
1621974510000|2021-05-25 20:28:30|82587|82562|82589.4|82564.4|82590.9|82565.9|82586.9|82561.9|13
1621940870000|2021-05-25 11:07:50|82686|82661|82686.1|82661.1|82686.4|82661.4|82683.7|82658.7|42
1621940880000|2021-05-25 11:08:00|82685.5|82660.5|82685.6|82660.6|82686.5|82661.5|82684.9|82659.9|48
1621974520000|2021-05-25 20:28:40|82589.7|82564.7|82586.8|82561.8|82589.7|82564.7|82586.6|82561.6|16
1621940890000|2021-05-25 11:08:10|82685.5|82660.5|82686.4|82661.4|82687.2|82662.2|82684.6|82659.6|37
1621974530000|2021-05-25 20:28:50|82586.6|82561.6|82586.1|82561.1|82587.7|82562.7|82586.1|82561.1|24
1621940900000|2021-05-25 11:08:20|82686.3|82661.3|82683.2|82658.2|82686.8|82661.8|82680.3|82655.3|48
1621974540000|2021-05-25 20:29:00|82585.9|82560.9|82587.7|82562.7|82590.7|82565.7|82585.9|82560.9|33
1621940910000|2021-05-25 11:08:30|82682.4|82657.4|82683.3|82658.3|82686.1|82661.1|82682.2|82657.2|57
1621940920000|2021-05-25 11:08:40|82683.4|82658.4|82680.3|82655.3|82683.6|82658.6|82675.2|82650.2|63
1621974550000|2021-05-25 20:29:10|82588|82563|82590.9|82565.9|82591.9|82566.9|82587.8|82562.8|41
1621940930000|2021-05-25 11:08:50|82680.8|82655.8|82686.6|82661.6|82688.8|82663.8|82679.9|82654.9|43
1621974560000|2021-05-25 20:29:20|82591.3|82566.3|82588.8|82563.8|82591.7|82566.7|82588.5|82563.5|34
1621940940000|2021-05-25 11:09:00|82688.9|82663.9|82684.1|82659.1|82689.6|82664.6|82683.2|82658.2|44
1621974570000|2021-05-25 20:29:30|82588.9|82563.9|82587.1|82562.1|82590.6|82565.6|82587|82562|43
1621940950000|2021-05-25 11:09:10|82684.2|82659.2|82685|82660|82686.1|82661.1|82683.8|82658.8|37
1621974580000|2021-05-25 20:29:40|82587.3|82562.3|82586.1|82561.1|82587.4|82562.4|82586|82561|31
1621940960000|2021-05-25 11:09:20|82683.8|82658.8|82684.2|82659.2|82685.3|82660.3|82683.6|82658.6|42
1621974590000|2021-05-25 20:29:50|82585.9|82560.9|82586.9|82561.9|82586.9|82561.9|82585.9|82560.9|11
1621940970000|2021-05-25 11:09:30|82684|82659|82684|82659|82684.5|82659.5|82683.2|82658.2|37
1621940980000|2021-05-25 11:09:40|82684.2|82659.2|82672.4|82647.4|82684.6|82659.6|82669.4|82644.4|49
1621974600000|2021-05-25 20:30:00|82586.6|82561.6|82591.1|82566.1|82592|82567|82583.9|82558.9|49
1621940990000|2021-05-25 11:09:50|82672.6|82647.6|82670.3|82645.3|82674.5|82649.5|82668.7|82643.7|51
1621974610000|2021-05-25 20:30:10|82591.5|82566.5|82610.5|82560.5|82619.4|82572.5|82590.4|82556.3|78
1621941000000|2021-05-25 11:10:00|82670.6|82645.6|82673.2|82648.2|82673.2|82648.2|82668.9|82643.9|52
1621974620000|2021-05-25 20:30:20|82611.4|82561.4|82608.2|82558.2|82622.3|82572.3|82607.1|82557.1|59
1621941010000|2021-05-25 11:10:10|82673.1|82648.1|82686.6|82661.6|82687.2|82662.2|82672.1|82647.1|42
1621941020000|2021-05-25 11:10:20|82686|82661|82691|82666|82691.7|82666.7|82685.7|82660.7|59
1621974630000|2021-05-25 20:30:30|82608|82558|82611|82561|82611.3|82561.3|82607.8|82557.8|34
1621941030000|2021-05-25 11:10:30|82690.9|82665.9|82694.8|82669.8|82695.3|82670.3|82690.1|82665.1|45
1621974640000|2021-05-25 20:30:40|82611.4|82561.4|82610.7|82560.7|82612.2|82562.2|82608.9|82558.9|24
1621941040000|2021-05-25 11:10:40|82695.1|82670.1|82694.4|82669.4|82696.9|82671.9|82694.1|82669.1|48
1621974650000|2021-05-25 20:30:50|82610.4|82560.4|82611.9|82561.9|82612.9|82577.6|82597.1|82560.4|10
1621941050000|2021-05-25 11:10:50|82695.1|82670.1|82693.3|82668.3|82695.7|82670.7|82692.6|82667.6|41
1621974660000|2021-05-25 20:31:00|82614|82564|82603.5|82578.5|82614|82579.9|82600.1|82564|27
1621941060000|2021-05-25 11:11:00|82693.1|82668.1|82693.2|82668.2|82693.8|82668.8|82690.7|82665.7|44
1621941070000|2021-05-25 11:11:10|82692.9|82667.9|82692.9|82667.9|82695.2|82670.2|82692.4|82667.4|43
1621974670000|2021-05-25 20:31:10|82603.8|82578.8|82614.9|82564.9|82615.3|82579.1|82601.4|82564.7|9
1621941080000|2021-05-25 11:11:20|82693|82668|82697.1|82672.1|82697.3|82672.3|82692.8|82667.8|27
1621974680000|2021-05-25 20:31:20|82615.8|82565.8|82603.8|82578.8|82616.4|82579.2|82602.6|82565.6|15
1621941090000|2021-05-25 11:11:30|82696.8|82671.8|82693.9|82668.9|82697.7|82672.7|82693.9|82668.9|44
1621941100000|2021-05-25 11:11:40|82695.7|82670.7|82700.3|82675.3|82700.9|82675.9|82694.9|82669.9|47
1621974690000|2021-05-25 20:31:30|82601.9|82576.9|82603.9|82578.9|82604.4|82579.4|82600.6|82575.6|23
1621941110000|2021-05-25 11:11:50|82700.2|82675.2|82699.2|82674.2|82700.2|82675.2|82697.6|82672.6|46
1621974700000|2021-05-25 20:31:40|82604.1|82579.1|82603.8|82578.8|82605|82580|82603.3|82578.3|20
1621941120000|2021-05-25 11:12:00|82698.6|82673.6|82705.3|82680.3|82707.1|82682.1|82698.6|82673.6|42
1621974710000|2021-05-25 20:31:50|82603.7|82578.7|82602.4|82577.4|82605|82580|82601.1|82576.1|44
1621941130000|2021-05-25 11:12:10|82705.8|82680.8|82703.5|82678.5|82709.4|82684.4|82701.3|82676.3|59
1621941140000|2021-05-25 11:12:20|82703.4|82678.4|82700.5|82675.5|82704.9|82679.9|82699|82674|37
1621974720000|2021-05-25 20:32:00|82602.6|82577.6|82601.2|82576.2|82602.7|82577.7|82599.8|82574.8|22
1621941150000|2021-05-25 11:12:30|82702.3|82677.3|82702.9|82677.9|82705.6|82680.6|82702|82677|39
1621974730000|2021-05-25 20:32:10|82600.7|82575.7|82599.6|82574.6|82604.1|82579.1|82599.2|82574.2|67
1621941160000|2021-05-25 11:12:40|82702.8|82677.8|82700.1|82675.1|82704.9|82679.9|82700.1|82675.1|49
1621974740000|2021-05-25 20:32:20|82600|82575|82596.5|82571.5|82601.3|82576.3|82596.4|82571.4|55
1621941170000|2021-05-25 11:12:50|82700.2|82675.2|82702.1|82677.1|82706.1|82681.1|82699.7|82674.7|59
1621974750000|2021-05-25 20:32:30|82596.6|82571.6|82597.1|82572.1|82597.3|82572.3|82596.1|82571.1|29
1621941180000|2021-05-25 11:13:00|82703.3|82678.3|82695.9|82670.9|82703.4|82678.4|82694.9|82669.9|45
1621974760000|2021-05-25 20:32:40|82596.5|82571.5|82598.6|82573.6|82598.6|82573.6|82596.5|82571.5|8
1621941190000|2021-05-25 11:13:10|82695.6|82670.6|82694.8|82669.8|82695.6|82670.6|82693.2|82668.2|40
1621974770000|2021-05-25 20:32:50|82598.7|82573.7|82596.6|82571.6|82601.1|82576.1|82594.9|82569.9|19
1621941200000|2021-05-25 11:13:20|82695.1|82670.1|82695|82670|82695.1|82670.1|82691.8|82666.8|48
1621974780000|2021-05-25 20:33:00|82596.7|82571.7|82594.5|82569.5|82598.9|82573.9|82594.3|82569.3|61
1621941210000|2021-05-25 11:13:30|82694.8|82669.8|82695.5|82670.5|82695.5|82670.5|82694|82669|22
1621941220000|2021-05-25 11:13:40|82695.7|82670.7|82695.2|82670.2|82696.9|82671.9|82692.9|82667.9|58
1621974790000|2021-05-25 20:33:10|82594.7|82569.7|82592.7|82567.7|82596|82571|82592.7|82567.7|42
1621941230000|2021-05-25 11:13:50|82695.1|82670.1|82709.3|82684.3|82709.5|82684.5|82695.1|82670.1|54
1621974800000|2021-05-25 20:33:20|82592.6|82567.6|82594.4|82569.4|82594.7|82569.7|82592.6|82567.6|33
1621941240000|2021-05-25 11:14:00|82709.6|82684.6|82709.2|82684.2|82709.7|82684.7|82708.2|82683.2|34
1621974810000|2021-05-25 20:33:30|82594.2|82569.2|82593.5|82568.5|82594.6|82569.6|82591.5|82566.5|36
1621941250000|2021-05-25 11:14:10|82708.8|82683.8|82710.7|82685.7|82713.2|82688.2|82708.8|82683.8|35
1621974820000|2021-05-25 20:33:40|82593.6|82568.6|82595.2|82570.2|82596.5|82571.5|82591.7|82566.7|46
1621941260000|2021-05-25 11:14:20|82711|82686|82698.8|82673.8|82711.7|82686.7|82698.5|82673.5|34
1621974830000|2021-05-25 20:33:50|82594.9|82569.9|82592.5|82567.5|82595.5|82570.5|82591.6|82566.6|39
1621941270000|2021-05-25 11:14:30|82697.9|82672.9|82695.9|82670.9|82698.2|82673.2|82695.9|82670.9|18
1621974840000|2021-05-25 20:34:00|82592.8|82567.8|82590.4|82565.4|82593.8|82568.8|82589.4|82564.4|43
1621941280000|2021-05-25 11:14:40|82696.3|82671.3|82697.1|82672.1|82699.6|82674.6|82695.5|82670.5|24
1621941290000|2021-05-25 11:14:50|82696.8|82671.8|82693.1|82668.1|82697.1|82672.1|82692.7|82667.7|41
1621974850000|2021-05-25 20:34:10|82591.3|82566.3|82590.5|82565.5|82594|82569|82590.4|82565.4|35
1621941300000|2021-05-25 11:15:00|82693|82668|82700.3|82675.3|82700.7|82675.7|82692.6|82667.6|47
1621974860000|2021-05-25 20:34:20|82590.8|82565.8|82590|82565|82592.4|82567.4|82588.5|82563.5|27
1621941310000|2021-05-25 11:15:10|82700.2|82675.2|82699.9|82674.9|82700.4|82675.4|82696.3|82671.3|43
1621974870000|2021-05-25 20:34:30|82589.7|82564.7|82589.6|82564.6|82590.6|82565.6|82588.4|82563.4|35
1621941320000|2021-05-25 11:15:20|82699.4|82674.4|82698.6|82673.6|82700.1|82675.1|82696|82671|40
1621941330000|2021-05-25 11:15:30|82698.9|82673.9|82700.3|82675.3|82701.7|82676.7|82698.9|82673.9|54
1621974880000|2021-05-25 20:34:40|82589.4|82564.4|82587|82562|82590.4|82565.4|82587|82562|53
1621941340000|2021-05-25 11:15:40|82700.6|82675.6|82702|82677|82703.3|82678.3|82700.6|82675.6|34
1621974890000|2021-05-25 20:34:50|82587.4|82562.4|82584|82559|82589|82564|82583.7|82558.7|51
1621941350000|2021-05-25 11:15:50|82701.7|82676.7|82701.5|82676.5|82702.4|82677.4|82701.3|82676.3|18
1621974900000|2021-05-25 20:35:00|82584.3|82559.3|82585.2|82560.2|82585.8|82560.8|82580.6|82555.6|69
1621941360000|2021-05-25 11:16:00|82701.2|82676.2|82698.2|82673.2|82701.5|82676.5|82698.2|82673.2|33
1621941370000|2021-05-25 11:16:10|82698.1|82673.1|82696.8|82671.8|82699.2|82674.2|82696.6|82671.6|47
1621974910000|2021-05-25 20:35:10|82585|82560|82583.3|82558.3|82585.7|82560.7|82582.5|82557.5|53
1621941380000|2021-05-25 11:16:20|82696.9|82671.9|82690.8|82665.8|82697.5|82672.5|82688.8|82663.8|50
1621974920000|2021-05-25 20:35:20|82583.2|82558.2|82582.8|82557.8|82583.6|82558.6|82581.9|82556.9|57
1621941390000|2021-05-25 11:16:30|82690.5|82665.5|82695|82670|82695|82670|82690.5|82665.5|37
1621974930000|2021-05-25 20:35:30|82583|82558|82581.4|82556.4|82583.3|82558.3|82581.2|82556.2|26
1621941400000|2021-05-25 11:16:40|82695.7|82670.7|82697.4|82672.4|82698.1|82673.1|82694.7|82669.7|43
1621941410000|2021-05-25 11:16:50|82697.1|82672.1|82692.2|82667.2|82697.8|82672.8|82692.2|82667.2|39
1621974940000|2021-05-25 20:35:40|82581.6|82556.6|82581.8|82556.8|82584.8|82559.8|82581.3|82556.3|32
1621941420000|2021-05-25 11:17:00|82692.6|82667.6|82694.3|82669.3|82695.3|82670.3|82692.5|82667.5|30
1621941430000|2021-05-25 11:17:10|82694.2|82669.2|82697.2|82672.2|82697.4|82672.4|82693.2|82668.2|28
1621974950000|2021-05-25 20:35:50|82583.6|82558.6|82584.6|82559.6|82584.8|82559.8|82581.4|82556.4|34
1621941440000|2021-05-25 11:17:20|82696.9|82671.9|82697.9|82672.9|82698.5|82673.5|82696.1|82671.1|31
1621974960000|2021-05-25 20:36:00|82582.7|82557.7|82584.3|82559.3|82585.3|82560.3|82581.9|82556.9|46
1621941450000|2021-05-25 11:17:30|82697.8|82672.8|82698.5|82673.5|82698.6|82673.6|82697.7|82672.7|38
1621974970000|2021-05-25 20:36:10|82583.8|82558.8|82585.3|82560.3|82585.7|82560.7|82582.9|82557.9|29
1621941460000|2021-05-25 11:17:40|82698.6|82673.6|82700.3|82675.3|82701.2|82676.2|82698.4|82673.4|37
1621941470000|2021-05-25 11:17:50|82700.2|82675.2|82700.9|82675.9|82701.2|82676.2|82700|82675|26
1621974980000|2021-05-25 20:36:20|82585.4|82560.4|82587.2|82562.2|82588.5|82563.5|82585|82560|30
1621941480000|2021-05-25 11:18:00|82700.8|82675.8|82698.9|82673.9|82703|82678|82697.2|82672.2|45
1621974990000|2021-05-25 20:36:30|82586.8|82561.8|82590.2|82565.2|82594.1|82569.1|82586.2|82561.2|29
1621941490000|2021-05-25 11:18:10|82697.6|82672.6|82702.6|82677.6|82702.6|82677.6|82697.5|82672.5|35
1621941500000|2021-05-25 11:18:20|82702.8|82677.8|82704.5|82679.5|82705.5|82680.5|82702.5|82677.5|36
1621975000000|2021-05-25 20:36:40|82590.7|82565.7|82591.4|82566.4|82591.4|82566.4|82589.2|82564.2|25
1621941510000|2021-05-25 11:18:30|82705|82680|82702.8|82677.8|82705.4|82680.4|82702.4|82677.4|40
1621975010000|2021-05-25 20:36:50|82591|82566|82595.4|82570.4|82595.4|82570.4|82588|82563|53
1621941520000|2021-05-25 11:18:40|82702.9|82677.9|82703.1|82678.1|82703.6|82678.6|82701.3|82676.3|41
1621975020000|2021-05-25 20:37:00|82595|82570|82597.5|82572.5|82597.6|82572.6|82593.2|82568.2|24
1621941530000|2021-05-25 11:18:50|82703.2|82678.2|82703.9|82678.9|82704.2|82679.2|82702.6|82677.6|31
1621941540000|2021-05-25 11:19:00|82704|82679|82709.4|82684.4|82709.5|82684.5|82703.3|82678.3|43
1621975030000|2021-05-25 20:37:10|82597.6|82572.6|82599.4|82574.4|82599.6|82574.6|82597.6|82572.6|22
1621941550000|2021-05-25 11:19:10|82709.5|82684.5|82711.1|82686.1|82711.3|82686.3|82709.3|82684.3|43
1621975040000|2021-05-25 20:37:20|82598.8|82573.8|82599.8|82574.8|82599.8|82574.8|82597.2|82572.2|24
1621941560000|2021-05-25 11:19:20|82711|82686|82709.6|82684.6|82711.6|82686.6|82709.5|82684.5|27
1621975050000|2021-05-25 20:37:30|82599.7|82574.7|82597.9|82572.9|82600.7|82575.7|82597.7|82572.7|26
1621941570000|2021-05-25 11:19:30|82709.7|82684.7|82711.2|82686.2|82712.5|82687.5|82709.3|82684.3|38
1621941580000|2021-05-25 11:19:40|82710.3|82685.3|82713.3|82688.3|82713.5|82688.5|82708.7|82683.7|35
1621975060000|2021-05-25 20:37:40|82598.7|82573.7|82599.4|82574.4|82600.5|82575.5|82598.5|82573.5|15
1621941590000|2021-05-25 11:19:50|82712.8|82687.8|82703.4|82678.4|82713.4|82688.4|82701.9|82676.9|42
1621975070000|2021-05-25 20:37:50|82599.5|82574.5|82598.7|82573.7|82600.7|82575.7|82598.7|82573.7|12
1621941600000|2021-05-25 11:20:00|82703.7|82678.7|82715.3|82690.3|82716.9|82691.9|82703.2|82678.2|39
1621975080000|2021-05-25 20:38:00|82598.6|82573.6|82593.6|82568.6|82598.8|82573.8|82593.6|82568.6|46
1621941610000|2021-05-25 11:20:10|82715.6|82690.6|82709.4|82684.4|82716.6|82691.6|82706.5|82681.5|47
1621975090000|2021-05-25 20:38:10|82593.4|82568.4|82594.4|82569.4|82595|82570|82592.2|82567.2|44
1621941620000|2021-05-25 11:20:20|82708|82683|82707.1|82682.1|82710.4|82685.4|82705.1|82680.1|38
1621941630000|2021-05-25 11:20:30|82706.5|82681.5|82721.4|82696.4|82722.4|82697.4|82706.5|82681.5|63
1621975100000|2021-05-25 20:38:20|82594.5|82569.5|82591.9|82566.9|82594.7|82569.7|82591.9|82566.9|21
1621941640000|2021-05-25 11:20:40|82721.8|82696.8|82724.5|82699.5|82725.7|82700.7|82721|82696|54
1621975110000|2021-05-25 20:38:30|82591.4|82566.4|82591.9|82566.9|82595.5|82570.5|82590.7|82565.7|63
1621941650000|2021-05-25 11:20:50|82724.9|82699.9|82725.3|82700.3|82725.8|82700.8|82723.5|82698.5|42
1621975120000|2021-05-25 20:38:40|82595.3|82570.3|82594.9|82569.9|82595.8|82570.8|82592.6|82567.6|60
1621941660000|2021-05-25 11:21:00|82725.1|82700.1|82726.9|82701.9|82727.2|82702.2|82724.3|82699.3|44
1621975130000|2021-05-25 20:38:50|82595.3|82570.3|82598.7|82573.7|82599.5|82574.5|82592|82567|50
1621941670000|2021-05-25 11:21:10|82726|82701|82728.2|82703.2|82728.8|82703.8|82724.2|82699.2|41
1621941680000|2021-05-25 11:21:20|82727.4|82702.4|82728.2|82703.2|82728.9|82703.9|82727.3|82702.3|36
1621975140000|2021-05-25 20:39:00|82599.2|82574.2|82595.2|82570.2|82599.2|82574.2|82592.2|82567.2|49
1621941690000|2021-05-25 11:21:30|82727.9|82702.9|82732.7|82707.7|82733.6|82708.6|82727.9|82702.9|56
1621975150000|2021-05-25 20:39:10|82595.5|82570.5|82594.8|82569.8|82595.9|82570.9|82590.9|82565.9|56
1621941700000|2021-05-25 11:21:40|82733.3|82708.3|82733.9|82708.9|82734|82709|82731.9|82706.9|34
1621975160000|2021-05-25 20:39:20|82595.3|82570.3|82596.1|82571.1|82597.1|82572.1|82593.4|82568.4|48
1621941710000|2021-05-25 11:21:50|82733.7|82708.7|82737.2|82712.2|82738.4|82713.4|82733.6|82708.6|30
1621941720000|2021-05-25 11:22:00|82737.1|82712.1|82734.8|82709.8|82737.3|82712.3|82732.8|82707.8|37
1621975170000|2021-05-25 20:39:30|82596.4|82571.4|82594.3|82569.3|82596.4|82571.4|82594|82569|36
1621941730000|2021-05-25 11:22:10|82734.7|82709.7|82735.9|82710.9|82736.1|82711.1|82732.2|82707.2|36
1621975180000|2021-05-25 20:39:40|82594.2|82569.2|82591.5|82566.5|82596.4|82571.4|82591.4|82566.4|32
1621941740000|2021-05-25 11:22:20|82736|82711|82735|82710|82736.5|82711.5|82734.1|82709.1|23
1621975190000|2021-05-25 20:39:50|82592.1|82567.1|82595.7|82570.7|82596.9|82571.9|82591.6|82566.6|55
1621941750000|2021-05-25 11:22:30|82734.3|82709.3|82734.5|82709.5|82734.8|82709.8|82734|82709|19
1621941760000|2021-05-25 11:22:40|82734.4|82709.4|82735.6|82710.6|82735.6|82710.6|82730.5|82705.5|46
1621975200000|2021-05-25 20:40:00|82595.5|82570.5|82590.5|82565.5|82595.5|82570.5|82590.1|82565.1|65
1621941770000|2021-05-25 11:22:50|82735.5|82710.5|82734.7|82709.7|82735.5|82710.5|82734.4|82709.4|13
1621975210000|2021-05-25 20:40:10|82590.9|82565.9|82592.1|82567.1|82593.1|82568.1|82590.6|82565.6|44
1621941780000|2021-05-25 11:23:00|82734.6|82709.6|82733.8|82708.8|82734.9|82709.9|82733.5|82708.5|25
1621975220000|2021-05-25 20:40:20|82592.3|82567.3|82591.3|82566.3|82594.1|82569.1|82590.3|82565.3|39
1621941790000|2021-05-25 11:23:10|82733.9|82708.9|82731.1|82706.1|82734.1|82709.1|82727.2|82702.2|38
1621941800000|2021-05-25 11:23:20|82731.3|82706.3|82725|82700|82731.3|82706.3|82724.5|82699.5|41
1621975230000|2021-05-25 20:40:30|82591.2|82566.2|82589.9|82564.9|82591.5|82566.5|82589.6|82564.6|42
1621941810000|2021-05-25 11:23:30|82725.2|82700.2|82727.5|82702.5|82727.8|82702.8|82724.7|82699.7|42
1621975240000|2021-05-25 20:40:40|82589.7|82564.7|82590.4|82565.4|82590.4|82565.4|82589|82564|51
1621941820000|2021-05-25 11:23:40|82727.4|82702.4|82720.4|82695.4|82729.4|82704.4|82720.4|82695.4|37
1621975250000|2021-05-25 20:40:50|82590.6|82565.6|82589.2|82564.2|82592.4|82567.4|82588.2|82563.2|53
1621941830000|2021-05-25 11:23:50|82720.6|82695.6|82719.8|82694.8|82725.1|82700.1|82719.6|82694.6|52
1621941840000|2021-05-25 11:24:00|82720|82695|82720.3|82695.3|82721.2|82696.2|82719.5|82694.5|31
1621975260000|2021-05-25 20:41:00|82589.3|82564.3|82589.9|82564.9|82591.2|82566.2|82586.3|82561.3|52
1621941850000|2021-05-25 11:24:10|82720.5|82695.5|82723.3|82698.3|82725.3|82700.3|82720.5|82695.5|43
1621975270000|2021-05-25 20:41:10|82590.4|82565.4|82587.1|82562.1|82590.9|82565.9|82585.7|82560.7|38
1621941860000|2021-05-25 11:24:20|82724|82699|82734.3|82709.3|82734.3|82709.3|82723.6|82698.6|51
1621975280000|2021-05-25 20:41:20|82587.2|82562.2|82587|82562|82587.2|82562.2|82585.9|82560.9|35
1621941870000|2021-05-25 11:24:30|82739.1|82714.1|82740.5|82715.5|82742.1|82717.1|82739.1|82714.1|47
1621975290000|2021-05-25 20:41:30|82586.5|82561.5|82586.2|82561.2|82587.5|82562.5|82585.7|82560.7|44
1621941880000|2021-05-25 11:24:40|82741.3|82716.3|82740.4|82715.4|82741.5|82716.5|82739.9|82714.9|26
1621975300000|2021-05-25 20:41:40|82586.4|82561.4|82584.3|82559.3|82588.7|82563.7|82583.1|82558.1|41
1621941890000|2021-05-25 11:24:50|82739.4|82714.4|82737.8|82712.8|82739.5|82714.5|82737.3|82712.3|35
1621975310000|2021-05-25 20:41:50|82584.7|82559.7|82583.2|82558.2|82587.5|82562.5|82582.1|82557.1|29
1621941900000|2021-05-25 11:25:00|82738|82713|82737.1|82712.1|82738.1|82713.1|82736.9|82711.9|20
1621975320000|2021-05-25 20:42:00|82584.1|82559.1|82583.1|82558.1|82585.2|82560.2|82582.4|82557.4|22
1621941910000|2021-05-25 11:25:10|82736.6|82711.6|82737.9|82712.9|82738.4|82713.4|82736.6|82711.6|23
1621941920000|2021-05-25 11:25:20|82737.7|82712.7|82737.2|82712.2|82738.2|82713.2|82737.1|82712.1|19
1621975330000|2021-05-25 20:42:10|82583.2|82558.2|82583|82558|82585.4|82560.4|82581.3|82556.3|39
1621941930000|2021-05-25 11:25:30|82737.4|82712.4|82736.1|82711.1|82737.9|82712.9|82735.6|82710.6|32
1621975340000|2021-05-25 20:42:20|82584.2|82559.2|82586.2|82561.2|82586.6|82561.6|82582.9|82557.9|32
1621941940000|2021-05-25 11:25:40|82736.4|82711.4|82733.3|82708.3|82736.4|82711.4|82731.9|82706.9|23
1621975350000|2021-05-25 20:42:30|82585.9|82560.9|82589.8|82564.8|82589.8|82564.8|82584.6|82559.6|40
1621941950000|2021-05-25 11:25:50|82734.1|82709.1|82734.5|82709.5|82735.5|82710.5|82733.9|82708.9|18
1621941960000|2021-05-25 11:26:00|82733.8|82708.8|82719|82694|82734.1|82709.1|82717.7|82692.7|49
1621975360000|2021-05-25 20:42:40|82588.8|82563.8|82586.2|82561.2|82590.1|82565.1|82586.2|82561.2|22
1621941970000|2021-05-25 11:26:10|82719.2|82694.2|82719.5|82694.5|82719.5|82694.5|82717.2|82692.2|35
1621975370000|2021-05-25 20:42:50|82586.6|82561.6|82584.7|82559.7|82587.3|82562.3|82583.2|82558.2|25
1621941980000|2021-05-25 11:26:20|82719.1|82694.1|82715.7|82690.7|82719.1|82694.1|82715.4|82690.4|50
1621975380000|2021-05-25 20:43:00|82584.6|82559.6|82585.3|82560.3|82586.8|82561.8|82580.1|82555.1|22
1621941990000|2021-05-25 11:26:30|82715.6|82690.6|82718.8|82693.8|82719.7|82694.7|82714.7|82689.7|28
1621942000000|2021-05-25 11:26:40|82718|82693|82721.8|82696.8|82722.5|82697.5|82717.6|82692.6|31
1621975390000|2021-05-25 20:43:10|82584.7|82559.7|82588.9|82563.9|82589.1|82564.1|82584.2|82559.2|34
1621942010000|2021-05-25 11:26:50|82722.1|82697.1|82722.8|82697.8|82722.8|82697.8|82721.4|82696.4|26
1621975400000|2021-05-25 20:43:20|82588.2|82563.2|82587.5|82562.5|82588.8|82563.8|82586.3|82561.3|34
1621942020000|2021-05-25 11:27:00|82722.5|82697.5|82718.7|82693.7|82722.5|82697.5|82718.7|82693.7|21
1621975410000|2021-05-25 20:43:30|82587.3|82562.3|82582.8|82557.8|82587.3|82562.3|82582.8|82557.8|43
1621942030000|2021-05-25 11:27:10|82719.3|82694.3|82711.3|82686.3|82719.6|82694.6|82711|82686|31
1621942040000|2021-05-25 11:27:20|82711.5|82686.5|82696.5|82671.5|82711.5|82686.5|82694.5|82669.5|61
1621975420000|2021-05-25 20:43:40|82583|82558|82582.4|82557.4|82584.9|82559.9|82582.3|82557.3|35
1621942050000|2021-05-25 11:27:30|82696.9|82671.9|82683.8|82658.8|82699|82674|82680.2|82655.2|70
1621975430000|2021-05-25 20:43:50|82582.1|82557.1|82585.6|82560.6|82586.3|82561.3|82582.1|82557.1|33
1621942060000|2021-05-25 11:27:40|82683.1|82658.1|82693.9|82668.9|82694.1|82669.1|82679.2|82654.2|64
1621975440000|2021-05-25 20:44:00|82586.1|82561.1|82580.7|82555.7|82597|82562.3|82579.8|82543|67
1621942070000|2021-05-25 11:27:50|82693.7|82668.7|82696.1|82671.1|82701.6|82676.6|82693.7|82668.7|48
1621942080000|2021-05-25 11:28:00|82695.4|82670.4|82699.8|82674.8|82700.8|82675.8|82695.4|82670.4|41
1621975450000|2021-05-25 20:44:10|82579.9|82554.9|82587.6|82537.6|82593.7|82556.7|82579.4|82536.1|55
1621942090000|2021-05-25 11:28:10|82700.7|82675.7|82699.2|82674.2|82702.6|82677.6|82698.7|82673.7|39
1621975460000|2021-05-25 20:44:20|82586.8|82536.8|82589.3|82539.3|82590.1|82540.1|82585.4|82535.4|42
1621942100000|2021-05-25 11:28:20|82699|82674|82701.4|82676.4|82701.7|82676.7|82698|82673|48
1621975470000|2021-05-25 20:44:30|82589.4|82539.4|82591.2|82541.2|82594.3|82544.3|82588.3|82538.3|40
1621942110000|2021-05-25 11:28:30|82701.6|82676.6|82698.7|82673.7|82703.1|82678.1|82694.9|82669.9|44
1621975480000|2021-05-25 20:44:40|82593.6|82543.6|82589.1|82539.1|82593.9|82543.9|82587.5|82537.5|74
1621942120000|2021-05-25 11:28:40|82698.3|82673.3|82699.9|82674.9|82699.9|82674.9|82697|82672|34
1621975490000|2021-05-25 20:44:50|82588.2|82538.2|82588.8|82538.8|82588.8|82538.8|82585.8|82535.8|51
1621942130000|2021-05-25 11:28:50|82700.2|82675.2|82702|82677|82704.1|82679.1|82697.8|82672.8|50
1621942140000|2021-05-25 11:29:00|82702.5|82677.5|82705.2|82680.2|82708|82683|82702.5|82677.5|33
1621975500000|2021-05-25 20:45:00|82588.6|82538.6|82591.9|82541.9|82600.9|82549.1|82584.7|82530.1|76
1621942150000|2021-05-25 11:29:10|82704.9|82679.9|82705.1|82680.1|82705.5|82680.5|82699.6|82674.6|31
1621975510000|2021-05-25 20:45:10|82590.6|82540.6|82587.9|82537.9|82596.3|82546.3|82585.9|82535.9|80
1621942160000|2021-05-25 11:29:20|82704.6|82679.6|82698.4|82673.4|82706.3|82681.3|82698|82673|42
1621975520000|2021-05-25 20:45:20|82588.2|82538.2|82589.2|82539.2|82592.1|82542.1|82585.2|82535.2|71
1621942170000|2021-05-25 11:29:30|82698.3|82673.3|82695|82670|82698.3|82673.3|82694.6|82669.6|31
1621942180000|2021-05-25 11:29:40|82694.7|82669.7|82695.6|82670.6|82697.5|82672.5|82693|82668|29
1621975530000|2021-05-25 20:45:30|82590.1|82540.1|82590.6|82540.6|82592.1|82542.1|82587.8|82537.8|66
1621942190000|2021-05-25 11:29:50|82695.8|82670.8|82691.9|82666.9|82695.8|82670.8|82689.3|82664.3|44
1621975540000|2021-05-25 20:45:40|82590.3|82540.3|82591.7|82541.7|82594.9|82544.9|82586.2|82536.2|68
1621942200000|2021-05-25 11:30:00|82691.7|82666.7|82684.7|82659.7|82692.5|82667.5|82683.8|82658.8|48
1621975550000|2021-05-25 20:45:50|82591.2|82541.2|82587.9|82537.9|82592.5|82542.5|82584.4|82534.4|72
1621942210000|2021-05-25 11:30:10|82685.1|82660.1|82684.9|82659.9|82685.6|82660.6|82684.6|82659.6|36
1621942220000|2021-05-25 11:30:20|82684.4|82659.4|82689|82664|82691|82666|82684.2|82659.2|47
1621975560000|2021-05-25 20:46:00|82590|82540|82581.6|82531.6|82592.6|82542.6|82581.6|82531.6|68
1621942230000|2021-05-25 11:30:30|82688.5|82663.5|82680.5|82655.5|82689|82664|82677.5|82652.5|41
1621975570000|2021-05-25 20:46:10|82582.7|82532.7|82586.6|82536.6|82589.7|82539.7|82580.4|82530.4|67
1621942240000|2021-05-25 11:30:40|82681|82656|82679|82654|82681.8|82656.8|82677.1|82652.1|40
1621975580000|2021-05-25 20:46:20|82587.7|82537.7|82585.3|82535.3|82587.7|82537.7|82582.8|82532.8|60
1621942250000|2021-05-25 11:30:50|82678.7|82653.7|82679.2|82654.2|82680.1|82655.1|82674.7|82649.7|43
1621942260000|2021-05-25 11:31:00|82679.4|82654.4|82671.2|82646.2|82679.6|82654.6|82670.7|82645.7|48
1621975590000|2021-05-25 20:46:30|82584.9|82534.9|82583.7|82533.7|82586|82536|82582.2|82532.2|76
1621942270000|2021-05-25 11:31:10|82671.5|82646.5|82676.8|82651.8|82676.9|82651.9|82671.2|82646.2|44
1621975600000|2021-05-25 20:46:40|82583.4|82533.4|82583.2|82533.2|82585.3|82535.3|82582.9|82532.9|46
1621942280000|2021-05-25 11:31:20|82677|82652|82687.6|82662.6|82687.9|82662.9|82674.4|82649.4|54
1621975610000|2021-05-25 20:46:50|82583.4|82533.4|82585.8|82535.8|82587.8|82537.8|82582.3|82532.3|60
1621942290000|2021-05-25 11:31:30|82688.2|82663.2|82677|82652|82688.2|82663.2|82675.7|82650.7|52
1621975620000|2021-05-25 20:47:00|82587.2|82537.2|82586|82536|82587.6|82537.6|82583.8|82533.8|67
1621942300000|2021-05-25 11:31:40|82678.2|82653.2|82679.7|82654.7|82680.2|82655.2|82675.2|82650.2|43
1621942310000|2021-05-25 11:31:50|82678.8|82653.8|82679.2|82654.2|82681.8|82656.8|82678.4|82653.4|39
1621975630000|2021-05-25 20:47:10|82585.6|82535.6|82585.6|82535.6|82586.6|82536.6|82584.3|82534.3|66
1621942320000|2021-05-25 11:32:00|82677.1|82652.1|82681.8|82656.8|82682|82657|82677|82652|39
1621975640000|2021-05-25 20:47:20|82586.1|82536.1|82590.1|82540.1|82590.7|82540.7|82584.5|82534.5|65
1621942330000|2021-05-25 11:32:10|82682.1|82657.1|82687.5|82662.5|82687.5|82662.5|82681.8|82656.8|36
1621975650000|2021-05-25 20:47:30|82587.4|82537.4|82585.7|82535.7|82590.2|82540.2|82584.8|82534.8|70
1621942340000|2021-05-25 11:32:20|82687.2|82662.2|82690.7|82665.7|82692|82667|82687.2|82662.2|52
1621975660000|2021-05-25 20:47:40|82586.9|82536.9|82584.9|82534.9|82588|82538|82584.4|82534.4|35
1621942350000|2021-05-25 11:32:30|82690.4|82665.4|82689|82664|82694.2|82669.2|82688.9|82663.9|50
1621975670000|2021-05-25 20:47:50|82585.1|82535.1|82589|82539|82589.9|82539.9|82584.7|82534.7|67
1621942360000|2021-05-25 11:32:40|82689.1|82664.1|82693.1|82668.1|82693.9|82668.9|82689|82664|37
1621975680000|2021-05-25 20:48:00|82589.6|82539.6|82586.3|82536.3|82589.6|82539.6|82585.3|82535.3|60
1621942370000|2021-05-25 11:32:50|82693|82668|82700.7|82675.7|82702.8|82677.8|82692.9|82667.9|43
1621942380000|2021-05-25 11:33:00|82700.4|82675.4|82705.8|82680.8|82705.8|82680.8|82700.2|82675.2|57
1621975690000|2021-05-25 20:48:10|82585.3|82535.3|82585.7|82535.7|82588.2|82538.2|82583.5|82533.5|52
1621942390000|2021-05-25 11:33:10|82705.6|82680.6|82710.1|82685.1|82711.2|82686.2|82703.8|82678.8|62
1621975700000|2021-05-25 20:48:20|82585.5|82535.5|82588.7|82538.7|82589.6|82539.6|82584.9|82534.9|62
1621942400000|2021-05-25 11:33:20|82710.2|82685.2|82712.6|82687.6|82712.9|82687.9|82710.2|82685.2|30
1621975710000|2021-05-25 20:48:30|82589.6|82539.6|82586.4|82536.4|82589.9|82539.9|82585.1|82535.1|67
1621942410000|2021-05-25 11:33:30|82712.5|82687.5|82711.1|82686.1|82712.5|82687.5|82711|82686|33
1621942420000|2021-05-25 11:33:40|82711.2|82686.2|82715.9|82690.9|82716|82691|82708.8|82683.8|50
1621975720000|2021-05-25 20:48:40|82586.3|82536.3|82588.3|82538.3|82591.2|82541.2|82585.7|82535.7|73
1621942430000|2021-05-25 11:33:50|82715.7|82690.7|82710.1|82685.1|82716.2|82691.2|82709.9|82684.9|49
1621975730000|2021-05-25 20:48:50|82588.6|82538.6|82587.2|82537.2|82590.6|82540.6|82586.2|82536.2|75
1621942440000|2021-05-25 11:34:00|82710.8|82685.8|82713.2|82688.2|82714.1|82689.1|82710.8|82685.8|48
1621975740000|2021-05-25 20:49:00|82587.3|82537.3|82587.1|82537.1|82590|82540|82585.9|82535.9|72
1621942450000|2021-05-25 11:34:10|82713.3|82688.3|82711.1|82686.1|82713.9|82688.9|82711.1|82686.1|29
1621942460000|2021-05-25 11:34:20|82710.2|82685.2|82712.9|82687.9|82712.9|82687.9|82709.3|82684.3|31
1621975750000|2021-05-25 20:49:10|82587|82537|82588.2|82538.2|82589.4|82539.4|82585.8|82535.8|73
1621942470000|2021-05-25 11:34:30|82712.3|82687.3|82715.6|82690.6|82717.3|82692.3|82711.2|82686.2|43
1621975760000|2021-05-25 20:49:20|82589.2|82539.2|82590|82540|82591.8|82541.8|82589|82539|42
1621942480000|2021-05-25 11:34:40|82716.2|82691.2|82714.3|82689.3|82716.7|82691.7|82713.2|82688.2|34
1621975770000|2021-05-25 20:49:30|82588.8|82538.8|82588.2|82538.2|82589.2|82539.2|82587.4|82537.4|35
1621942490000|2021-05-25 11:34:50|82714.5|82689.5|82708.6|82683.6|82714.9|82689.9|82706.5|82681.5|35
1621942500000|2021-05-25 11:35:00|82707.8|82682.8|82713.9|82688.9|82714.2|82689.2|82707.6|82682.6|41
1621975780000|2021-05-25 20:49:40|82588.6|82538.6|82588.8|82538.8|82589.6|82539.6|82586.8|82536.8|22
1621942510000|2021-05-25 11:35:10|82714|82689|82716|82691|82718.5|82693.5|82713.7|82688.7|35
1621975790000|2021-05-25 20:49:50|82588.3|82538.3|82587.9|82537.9|82590.9|82540.9|82585.9|82535.9|38
1621942520000|2021-05-25 11:35:20|82716.1|82691.1|82716.5|82691.5|82716.7|82691.7|82715.8|82690.8|36
1621975800000|2021-05-25 20:50:00|82588.3|82538.3|82589.6|82539.6|82590.4|82540.4|82585.6|82535.6|25
1621942530000|2021-05-25 11:35:30|82716.4|82691.4|82712.4|82687.4|82721.2|82696.2|82711.4|82686.4|44
1621975810000|2021-05-25 20:50:10|82590.8|82540.8|82589.7|82539.7|82590.8|82540.8|82588|82538|13
1621942540000|2021-05-25 11:35:40|82712.5|82687.5|82709.9|82684.9|82713.3|82688.3|82709.9|82684.9|40
1621975820000|2021-05-25 20:50:20|82587.1|82537.1|82590.1|82540.1|82590.7|82540.7|82587.1|82537.1|27
1621942550000|2021-05-25 11:35:50|82710|82685|82711.1|82686.1|82711.1|82686.1|82709.7|82684.7|20
1621975830000|2021-05-25 20:50:30|82590.3|82540.3|82588.5|82538.5|82592.3|82542.3|82586.9|82536.9|16
1621942560000|2021-05-25 11:36:00|82711.3|82686.3|82711.2|82686.2|82711.5|82686.5|82707.5|82682.5|47
1621975840000|2021-05-25 20:50:40|82589.9|82539.9|82590.1|82540.1|82593.2|82543.2|82588.8|82538.8|23
1621942570000|2021-05-25 11:36:10|82711.1|82686.1|82715.3|82690.3|82717.1|82692.1|82710.8|82685.8|31
1621942580000|2021-05-25 11:36:20|82715|82690|82717.1|82692.1|82717.1|82692.1|82713.8|82688.8|36
1621975850000|2021-05-25 20:50:50|82590.4|82540.4|82590.2|82540.2|82592.6|82542.6|82587.3|82537.3|54
1621942590000|2021-05-25 11:36:30|82716.4|82691.4|82716.6|82691.6|82720.1|82695.1|82715.1|82690.1|42
1621975860000|2021-05-25 20:51:00|82591.8|82541.8|82587.2|82537.2|82591.8|82541.8|82586.7|82536.7|52
1621942600000|2021-05-25 11:36:40|82716.1|82691.1|82722.1|82697.1|82722.8|82697.8|82716.1|82691.1|40
1621975870000|2021-05-25 20:51:10|82587.3|82537.3|82585.3|82535.3|82588.7|82538.7|82585.3|82535.3|52
1621942610000|2021-05-25 11:36:50|82722|82697|82719.4|82694.4|82722.8|82697.8|82718.3|82693.3|40
1621942620000|2021-05-25 11:37:00|82719.1|82694.1|82715.3|82690.3|82719.5|82694.5|82715.1|82690.1|37
1621975880000|2021-05-25 20:51:20|82586.2|82536.2|82585.1|82535.1|82586.6|82536.6|82584.3|82534.3|21
1621942630000|2021-05-25 11:37:10|82716.9|82691.9|82707.7|82682.7|82717|82692|82707.2|82682.2|45
1621975890000|2021-05-25 20:51:30|82584.9|82534.9|82585.9|82535.9|82586.6|82536.6|82583.9|82533.9|19
1621942640000|2021-05-25 11:37:20|82708.3|82683.3|82706.3|82681.3|82708.5|82683.5|82706.2|82681.2|24
1621975900000|2021-05-25 20:51:40|82586|82536|82585.2|82535.2|82588.7|82538.7|82583.7|82533.7|30
1621942650000|2021-05-25 11:37:30|82706.2|82681.2|82707.7|82682.7|82707.8|82682.8|82706.2|82681.2|15
1621942660000|2021-05-25 11:37:40|82707.9|82682.9|82708|82683|82710.3|82685.3|82705.4|82680.4|42
1621975910000|2021-05-25 20:51:50|82586.2|82536.2|82587.4|82537.4|82587.7|82537.7|82584.4|82534.4|14
1621942670000|2021-05-25 11:37:50|82708.1|82683.1|82709.3|82684.3|82709.5|82684.5|82705.7|82680.7|50
1621975920000|2021-05-25 20:52:00|82584.8|82534.8|82587.4|82537.4|82587.4|82537.4|82583.1|82533.1|28
1621942680000|2021-05-25 11:38:00|82708.5|82683.5|82705.7|82680.7|82709.6|82684.6|82705.4|82680.4|36
1621942690000|2021-05-25 11:38:10|82706.6|82681.6|82702|82677|82706.6|82681.6|82702|82677|27
1621975930000|2021-05-25 20:52:10|82583.7|82533.7|82589.2|82539.2|82589.3|82539.3|82583.7|82533.7|23
1621942700000|2021-05-25 11:38:20|82701.9|82676.9|82698.1|82673.1|82702.2|82677.2|82697.7|82672.7|36
1621975940000|2021-05-25 20:52:20|82589.1|82539.1|82586.6|82536.6|82589.4|82539.4|82585.7|82535.7|22
1621942710000|2021-05-25 11:38:30|82698.3|82673.3|82701.7|82676.7|82702.4|82677.4|82697.9|82672.9|37
1621942720000|2021-05-25 11:38:40|82701.5|82676.5|82699.2|82674.2|82702|82677|82697|82672|33
1621975950000|2021-05-25 20:52:30|82587.3|82537.3|82587.9|82537.9|82589.2|82539.2|82584.6|82534.6|32
1621942730000|2021-05-25 11:38:50|82699.5|82674.5|82703.2|82678.2|82703.9|82678.9|82699.4|82674.4|31
1621975960000|2021-05-25 20:52:40|82587.5|82537.5|82585.7|82535.7|82587.7|82537.7|82585.5|82535.5|40
1621942740000|2021-05-25 11:39:00|82704.1|82679.1|82703.9|82678.9|82704.6|82679.6|82702.2|82677.2|29
1621975970000|2021-05-25 20:52:50|82585.8|82535.8|82585.4|82535.4|82586|82536|82582.2|82532.2|28
1621942750000|2021-05-25 11:39:10|82704.4|82679.4|82703.7|82678.7|82706.2|82681.2|82702.6|82677.6|35
1621975980000|2021-05-25 20:53:00|82586.8|82536.8|82576.7|82526.7|82588|82538|82575.4|82525.4|24
1621942760000|2021-05-25 11:39:20|82703.6|82678.6|82704.4|82679.4|82705.1|82680.1|82702.8|82677.8|29
1621975990000|2021-05-25 20:53:10|82577.7|82527.7|82574.2|82524.2|82577.7|82527.7|82572.9|82522.9|27
1621942770000|2021-05-25 11:39:30|82704.2|82679.2|82704.5|82679.5|82704.5|82679.5|82703.3|82678.3|22
1621976000000|2021-05-25 20:53:20|82572.4|82522.4|82569.4|82519.4|82573.4|82523.4|82566.4|82516.4|46
1621942780000|2021-05-25 11:39:40|82704.7|82679.7|82704.5|82679.5|82704.8|82679.8|82702.8|82677.8|38
1621942790000|2021-05-25 11:39:50|82704.1|82679.1|82704.1|82679.1|82705.4|82680.4|82702.5|82677.5|45
1621976010000|2021-05-25 20:53:30|82569.1|82519.1|82594.9|82544.9|82613.4|82547.9|82568.1|82518.1|44
1621942800000|2021-05-25 11:40:00|82703.9|82678.9|82707.9|82682.9|82707.9|82682.9|82702.9|82677.9|29
1621976020000|2021-05-25 20:53:40|82593.7|82543.7|82589.6|82539.6|82598.4|82548.4|82580.9|82530.9|68
1621942810000|2021-05-25 11:40:10|82707.7|82682.7|82707.5|82682.5|82708.8|82683.8|82706.4|82681.4|43
1621976030000|2021-05-25 20:53:50|82588.3|82538.3|82591.1|82541.1|82592.4|82542.4|82587.2|82537.2|42
1621942820000|2021-05-25 11:40:20|82707.3|82682.3|82708.1|82683.1|82709.3|82684.3|82707.2|82682.2|22
1621976040000|2021-05-25 20:54:00|82590.9|82540.9|82591.3|82541.3|82594|82544|82590.9|82540.9|40
1621942830000|2021-05-25 11:40:30|82706.1|82681.1|82707.7|82682.7|82707.7|82682.7|82706.1|82681.1|33
1621942840000|2021-05-25 11:40:40|82707.6|82682.6|82708.6|82683.6|82708.7|82683.7|82704.4|82679.4|31
1621976050000|2021-05-25 20:54:10|82592.1|82542.1|82589.9|82539.9|82594.2|82544.2|82585.7|82535.7|49
1621942850000|2021-05-25 11:40:50|82709|82684|82710.1|82685.1|82710.1|82685.1|82707.9|82682.9|27
1621976060000|2021-05-25 20:54:20|82589.5|82539.5|82585.9|82535.9|82589.7|82539.7|82579.4|82529.4|61
1621942860000|2021-05-25 11:41:00|82710|82685|82709.5|82684.5|82713.2|82688.2|82709.5|82684.5|36
1621976070000|2021-05-25 20:54:30|82587.3|82537.3|82589.6|82539.6|82591.6|82541.6|82582.8|82532.8|37
1621942870000|2021-05-25 11:41:10|82709|82684|82709.1|82684.1|82709.7|82684.7|82707.5|82682.5|29
1621942880000|2021-05-25 11:41:20|82708.3|82683.3|82706.4|82681.4|82708.3|82683.3|82704.3|82679.3|34
1621976080000|2021-05-25 20:54:40|82589.3|82539.3|82588|82538|82591.2|82541.2|82586.5|82536.5|47
1621942890000|2021-05-25 11:41:30|82705.9|82680.9|82704.7|82679.7|82710.9|82685.9|82704.7|82679.7|44
1621976090000|2021-05-25 20:54:50|82587.2|82537.2|82587.5|82537.5|82590|82540|82585.7|82535.7|29
1621942900000|2021-05-25 11:41:40|82705.6|82680.6|82719.8|82694.8|82721.8|82696.8|82705.6|82680.6|42
1621976100000|2021-05-25 20:55:00|82588.5|82538.5|82628.6|82536.9|82639.7|82544.4|82588|82520.7|72
1621942910000|2021-05-25 11:41:50|82719.9|82694.9|82718.3|82693.3|82721|82696|82717.4|82692.4|41
1621942920000|2021-05-25 11:42:00|82718.1|82693.1|82718.8|82693.8|82719.2|82694.2|82714.4|82689.4|55
1621976110000|2021-05-25 20:55:10|82631|82536.3|82628.1|82538.2|82638.4|82543.1|82621|82531.3|50
1621976120000|2021-05-25 20:55:20|82627.7|82538.3|82627.7|82543.8|82643.4|82545.5|82625.6|82521|47
1621942930000|2021-05-25 11:42:10|82718.6|82693.6|82719.1|82694.1|82720.4|82695.4|82716.8|82691.8|43
1621976130000|2021-05-25 20:55:30|82627.9|82545.8|82629.8|82549.8|82635.2|82553.1|82627.4|82536.4|41
1621942940000|2021-05-25 11:42:20|82719.3|82694.3|82719.5|82694.5|82720.4|82695.4|82718.5|82693.5|44
1621976140000|2021-05-25 20:55:40|82627.6|82550.5|82610.7|82560.7|82647|82561.6|82609.1|82527.7|32
1621942950000|2021-05-25 11:42:30|82719.4|82694.4|82718.6|82693.6|82719.7|82694.7|82718.6|82693.6|31
1621976150000|2021-05-25 20:55:50|82611.1|82561.1|82621.6|82538.7|82624.4|82561.1|82611.1|82535.3|12
1621942960000|2021-05-25 11:42:40|82718.7|82693.7|82717.4|82692.4|82719.7|82694.7|82715.8|82690.8|46
1621976160000|2021-05-25 20:56:00|82622.9|82537|82622.7|82524.2|82643.8|82552.7|82618|82520.5|28
1621942970000|2021-05-25 11:42:50|82717.6|82692.6|82714.5|82689.5|82717.6|82692.6|82712.5|82687.5|40
1621976170000|2021-05-25 20:56:10|82626.9|82524.6|82614.5|82524|82626.9|82537.6|82607.9|82515.7|26
1621942980000|2021-05-25 11:43:00|82715.8|82690.8|82725.1|82700.1|82725.1|82700.1|82715.7|82690.7|53
1621942990000|2021-05-25 11:43:10|82725.3|82700.3|82726.1|82701.1|82726.7|82701.7|82724.6|82699.6|49
1621976180000|2021-05-25 20:56:20|82615|82526.1|82629|82526.2|82629.5|82532.2|82609.1|82520.9|28
1621943000000|2021-05-25 11:43:20|82726|82701|82723.1|82698.1|82726.1|82701.1|82721.3|82696.3|46
1621976190000|2021-05-25 20:56:30|82627|82523.9|82617.3|82526.2|82627|82532.1|82616.4|82522.8|28
1621943010000|2021-05-25 11:43:30|82723|82698|82723.1|82698.1|82725.1|82700.1|82720.9|82695.9|54
1621976200000|2021-05-25 20:56:40|82614.6|82527.6|82614.8|82530.9|82619.9|82530.9|82611|82522.5|17
1621943020000|2021-05-25 11:43:40|82723|82698|82726.3|82701.3|82728.6|82703.6|82723|82698|38
1621976210000|2021-05-25 20:56:50|82622.7|82536.5|82620.3|82522.3|82637.8|82536.5|82614.2|82516|36
1621943030000|2021-05-25 11:43:50|82727.5|82702.5|82725.6|82700.6|82727.6|82702.6|82724.6|82699.6|54
1621976220000|2021-05-25 20:57:00|82619.6|82526|82646.9|82535.9|82650.5|82539.5|82615.6|82515.8|48
1621943040000|2021-05-25 11:44:00|82725.4|82700.4|82725.5|82700.5|82727.5|82702.5|82725.4|82700.4|36
1621943050000|2021-05-25 11:44:10|82725.4|82700.4|82731.3|82706.3|82732.8|82707.8|82724.2|82699.2|39
1621976230000|2021-05-25 20:57:10|82650.2|82539.2|82653.2|82542.2|82656.3|82545.3|82650.2|82539.2|29
1621943060000|2021-05-25 11:44:20|82730.5|82705.5|82733.5|82708.5|82735.8|82710.8|82730.2|82705.2|39
1621976240000|2021-05-25 20:57:20|82652.1|82541.1|82639|82528|82653.3|82542.3|82634.3|82523.3|14
1621943070000|2021-05-25 11:44:30|82733.4|82708.4|82729.9|82704.9|82734.3|82709.3|82729.8|82704.8|36
1621943080000|2021-05-25 11:44:40|82729.8|82704.8|82730.5|82705.5|82731.4|82706.4|82729.7|82704.7|31
1621976250000|2021-05-25 20:57:30|82640.3|82529.3|82629.8|82518.8|82642.3|82531.3|82628.2|82517.2|36
1621943090000|2021-05-25 11:44:50|82730.7|82705.7|82728.9|82703.9|82731.6|82706.6|82728.2|82703.2|39
1621976260000|2021-05-25 20:57:40|82629.3|82518.3|82627.6|82516.6|82637.4|82526.4|82620.1|82509.1|37
1621943100000|2021-05-25 11:45:00|82727.9|82702.9|82725.6|82700.6|82727.9|82702.9|82725.3|82700.3|38
1621976270000|2021-05-25 20:57:50|82627.5|82516.5|82617.6|82506.6|82630|82519|82617.6|82506.6|29
1621943110000|2021-05-25 11:45:10|82725.9|82700.9|82725.6|82700.6|82727|82702|82725.5|82700.5|38
1621943120000|2021-05-25 11:45:20|82725.9|82700.9|82728.7|82703.7|82729.5|82704.5|82725.9|82700.9|42
1621976280000|2021-05-25 20:58:00|82617.7|82506.7|82618.3|82507.3|82627.7|82516.7|82615.7|82504.7|40
1621943130000|2021-05-25 11:45:30|82729.5|82704.5|82727.9|82702.9|82729.5|82704.5|82727.4|82702.4|24
1621976290000|2021-05-25 20:58:10|82620.9|82509.9|82622.4|82511.4|82622.4|82511.4|82616.4|82505.4|40
1621943140000|2021-05-25 11:45:40|82727.4|82702.4|82728.4|82703.4|82729|82704|82727.4|82702.4|24
1621976300000|2021-05-25 20:58:20|82619|82508|82616.8|82505.8|82623.9|82512.9|82615.5|82504.5|44
1621943150000|2021-05-25 11:45:50|82728.3|82703.3|82729.7|82704.7|82729.7|82704.7|82727.6|82702.6|40
1621976310000|2021-05-25 20:58:30|82616|82505|82620.4|82509.4|82629.4|82518.4|82610.3|82499.3|39
1621943160000|2021-05-25 11:46:00|82729.9|82704.9|82729.6|82704.6|82731.2|82706.2|82725.8|82700.8|37
1621976320000|2021-05-25 20:58:40|82621.7|82510.7|82618.5|82507.5|82621.7|82510.7|82614.1|82503.1|36
1621943170000|2021-05-25 11:46:10|82730.1|82705.1|82723|82698|82731.4|82706.4|82721.5|82696.5|37
1621943180000|2021-05-25 11:46:20|82722|82697|82721.8|82696.8|82724|82699|82721.5|82696.5|38
1621976330000|2021-05-25 20:58:50|82618.1|82507.1|82624.6|82513.6|82625.6|82514.6|82618.1|82507.1|54
1621943190000|2021-05-25 11:46:30|82721.5|82696.5|82726.7|82701.7|82726.7|82701.7|82716|82691|42
1621976340000|2021-05-25 20:59:00|82624.1|82513.1|82619.7|82508.7|82625.2|82514.2|82618.1|82507.1|31
1621943200000|2021-05-25 11:46:40|82726.5|82701.5|82716.1|82691.1|82729.6|82704.6|82715.4|82690.4|59
1621976350000|2021-05-25 20:59:10|82619.8|82508.8|82622.2|82511.2|82629.1|82518.1|82617|82506|33
1621943210000|2021-05-25 11:46:50|82716.5|82691.5|82720.3|82695.3|82720.5|82695.5|82715|82690|45
1621943220000|2021-05-25 11:47:00|82721|82696|82722.7|82697.7|82724.1|82699.1|82718.7|82693.7|40
1621976360000|2021-05-25 20:59:20|82623.3|82512.3|82619.8|82508.8|82626.1|82515.1|82616.8|82505.8|40
1621943230000|2021-05-25 11:47:10|82723.3|82698.3|82716.6|82691.6|82723.3|82698.3|82716.6|82691.6|32
1621976370000|2021-05-25 20:59:30|82620.8|82515.9|82616.4|82517.9|82621|82518.1|82616.1|82515.4|39
1621943240000|2021-05-25 11:47:20|82716.7|82691.7|82713.2|82688.2|82717.7|82692.7|82712.3|82687.3|36
1621976380000|2021-05-25 20:59:40|82618.3|82516.6|82627.9|82528.4|82630|82528.7|82618.2|82516.6|44
1621943250000|2021-05-25 11:47:30|82713.7|82688.7|82712.2|82687.2|82714|82689|82711.7|82686.7|26
1621943260000|2021-05-25 11:47:40|82712.8|82687.8|82708.4|82683.4|82713|82688|82706.4|82681.4|18
1621976390000|2021-05-25 20:59:50|82627.8|82528.5|82637.7|82526.7|82638.2|82531.4|82617.8|82518.9|47
1621943270000|2021-05-25 11:47:50|82708.5|82683.5|82707.7|82682.7|82711.9|82686.9|82707.3|82682.3|40
1621976400000|2021-05-25 21:00:00|82637.8|82526.8|82665.3|82554.3|82665.3|82554.3|82637.8|82526.8|13
1621943280000|2021-05-25 11:48:00|82707.6|82682.6|82703.9|82678.9|82708.4|82683.4|82703.8|82678.8|45
1621976410000|2021-05-25 21:00:10|82656.2|82545.2|82655.9|82544.9|82656.2|82545.2|82655.9|82544.9|2
1621943290000|2021-05-25 11:48:10|82704.1|82679.1|82705.1|82680.1|82705.1|82680.1|82704|82679|19
1621976420000|2021-05-25 21:00:20|82656.4|82545.4|82660.6|82549.6|82660.6|82549.6|82656.4|82545.4|3
1621943300000|2021-05-25 11:48:20|82705.5|82680.5|82705.2|82680.2|82705.8|82680.8|82704.9|82679.9|28
1621976430000|2021-05-25 21:00:30|82654.9|82543.9|82655|82544|82655|82544|82654.7|82543.7|3
1621943310000|2021-05-25 11:48:30|82705.4|82680.4|82708.9|82683.9|82708.9|82683.9|82705.2|82680.2|30
1621976440000|2021-05-25 21:00:40|82658.7|82547.7|82655.2|82544.2|82660.4|82549.4|82655.2|82544.2|7
1621943320000|2021-05-25 11:48:40|82708.7|82683.7|82710.4|82685.4|82710.5|82685.5|82706.7|82681.7|34
1621976450000|2021-05-25 21:00:50|82656.8|82545.8|82656.8|82545.8|82656.8|82545.8|82656.8|82545.8|1
1621943330000|2021-05-25 11:48:50|82710.2|82685.2|82704.3|82679.3|82713|82688|82703.4|82678.4|47
1621976460000|2021-05-25 21:01:00|82658.3|82547.3|82659.4|82548.4|82659.5|82548.5|82658.3|82547.3|7
1621943340000|2021-05-25 11:49:00|82704.2|82679.2|82696.6|82671.6|82704.3|82679.3|82693.9|82668.9|44
1621976470000|2021-05-25 21:01:10|82660.5|82549.5|82651|82540|82660.5|82549.5|82651|82540|4
1621943350000|2021-05-25 11:49:10|82696.2|82671.2|82693.3|82668.3|82696.2|82671.2|82692.9|82667.9|36
1621976480000|2021-05-25 21:01:20|82651.1|82540.1|82643.9|82532.9|82651.5|82540.5|82643.8|82532.8|5
1621943360000|2021-05-25 11:49:20|82693.4|82668.4|82694.9|82669.9|82694.9|82669.9|82692.6|82667.6|28
1621976490000|2021-05-25 21:01:30|82644.1|82533.1|82643.3|82532.3|82644.1|82533.1|82643.3|82532.3|3
1621976500000|2021-05-25 21:01:40|82635.2|82524.2|82630.6|82519.6|82635.2|82524.2|82630.6|82519.6|3
1621943370000|2021-05-25 11:49:30|82694.8|82669.8|82691.4|82666.4|82694.9|82669.9|82691.4|82666.4|26
1621976510000|2021-05-25 21:01:50|82634.3|82523.3|82640.7|82529.7|82640.7|82529.7|82634.3|82523.3|3
1621943380000|2021-05-25 11:49:40|82692.1|82667.1|82692.4|82667.4|82692.5|82667.5|82691.6|82666.6|26
1621976520000|2021-05-25 21:02:00|82639.2|82528.2|82664.6|82553.6|82664.6|82553.6|82631.2|82520.2|12
1621943390000|2021-05-25 11:49:50|82692.1|82667.1|82681|82656|82692.9|82667.9|82679.1|82654.1|41
1621976530000|2021-05-25 21:02:10|82665.7|82554.7|82655.4|82544.4|82665.7|82554.7|82654.8|82543.8|3
1621943400000|2021-05-25 11:50:00|82681.3|82656.3|82676.4|82651.4|82682.4|82657.4|82675.8|82650.8|42
1621976540000|2021-05-25 21:02:20|82659.2|82548.2|82659|82548|82659.2|82548.2|82659|82548|2
1621943410000|2021-05-25 11:50:10|82677.1|82652.1|82680.3|82655.3|82682.5|82657.5|82676.1|82651.1|42
1621976550000|2021-05-25 21:02:30|82659.2|82548.2|82659.2|82548.2|82659.2|82548.2|82659.2|82548.2|1
1621943420000|2021-05-25 11:50:20|82680.6|82655.6|82667.8|82642.8|82682.8|82657.8|82667.8|82642.8|54
1621943430000|2021-05-25 11:50:30|82669.1|82644.1|82681.4|82656.4|82681.7|82656.7|82666.7|82641.7|63
1621976560000|2021-05-25 21:02:40|82659.3|82548.3|82659.3|82548.3|82659.3|82548.3|82659.3|82548.3|1
1621943440000|2021-05-25 11:50:40|82681.5|82656.5|82685.2|82660.2|82685.7|82660.7|82681.5|82656.5|55
1621976570000|2021-05-25 21:02:50|82659.2|82548.2|82659.2|82548.2|82659.2|82548.2|82649.4|82538.4|4
1621943450000|2021-05-25 11:50:50|82685.3|82660.3|82687.5|82662.5|82688.8|82663.8|82683.7|82658.7|52
1621976580000|2021-05-25 21:03:00|82656.5|82545.5|82642.5|82531.5|82656.5|82545.5|82642.4|82531.4|7
1621943460000|2021-05-25 11:51:00|82687.4|82662.4|82692.5|82667.5|82693.9|82668.9|82687.4|82662.4|59
1621976590000|2021-05-25 21:03:10|82644.1|82533.1|82639.1|82528.1|82644.1|82533.1|82611.6|82500.6|19
1621943470000|2021-05-25 11:51:10|82692.3|82667.3|82682|82657|82692.3|82667.3|82678.2|82653.2|57
1621943480000|2021-05-25 11:51:20|82680.7|82655.7|82684|82659|82684|82659|82680.7|82655.7|41
1621976600000|2021-05-25 21:03:20|82638.9|82527.9|82645.3|82534.3|82645.3|82534.3|82627.4|82516.4|18
1621943490000|2021-05-25 11:51:30|82683.8|82658.8|82685.1|82660.1|82685.2|82660.2|82678.9|82653.9|53
1621976610000|2021-05-25 21:03:30|82647|82536|82644.2|82533.2|82647.5|82536.5|82644.1|82533.1|9
1621943500000|2021-05-25 11:51:40|82683.6|82658.6|82691.6|82666.6|82692.1|82667.1|82683.5|82658.5|56
1621976620000|2021-05-25 21:03:40|82643.9|82532.9|82641.8|82530.8|82644|82533|82636.7|82525.7|6
1621943510000|2021-05-25 11:51:50|82691.7|82666.7|82692.8|82667.8|82695.4|82670.4|82691.5|82666.5|36
1621976630000|2021-05-25 21:03:50|82642|82531|82642|82531|82642|82531|82642|82531|1
1621943520000|2021-05-25 11:52:00|82693.5|82668.5|82692.8|82667.8|82694.6|82669.6|82687.9|82662.9|54
1621976640000|2021-05-25 21:04:00|82645.7|82534.7|82642.2|82531.2|82651.2|82540.2|82636.2|82525.2|12
1621943530000|2021-05-25 11:52:10|82693.6|82668.6|82687.6|82662.6|82693.6|82668.6|82685.8|82660.8|55
1621943540000|2021-05-25 11:52:20|82687.9|82662.9|82691.7|82666.7|82692.5|82667.5|82687.8|82662.8|50
1621976650000|2021-05-25 21:04:10|82642.3|82531.3|82636.6|82525.6|82642.3|82531.3|82636.5|82525.5|8
1621943550000|2021-05-25 11:52:30|82691.6|82666.6|82692.2|82667.2|82692.9|82667.9|82691.5|82666.5|34
1621976660000|2021-05-25 21:04:20|82636.5|82525.5|82668.2|82557.2|82668.2|82557.2|82636|82525|19
1621943560000|2021-05-25 11:52:40|82692|82667|82689.9|82664.9|82693.5|82668.5|82689.5|82664.5|38
1621976670000|2021-05-25 21:04:30|82668.1|82557.1|82666.4|82555.4|82668.9|82557.9|82663.9|82552.9|19
1621943570000|2021-05-25 11:52:50|82689.5|82664.5|82686.1|82661.1|82690.7|82665.7|82683.1|82658.1|51
1621943580000|2021-05-25 11:53:00|82686.6|82661.6|82692.7|82667.7|82694.5|82669.5|82686.4|82661.4|44
1621976680000|2021-05-25 21:04:40|82644.1|82533.1|82638.6|82527.6|82646.7|82535.7|82638.6|82527.6|15
1621943590000|2021-05-25 11:53:10|82692|82667|82692.9|82667.9|82696.1|82671.1|82689.9|82664.9|38
1621976690000|2021-05-25 21:04:50|82638.7|82527.7|82656.2|82545.2|82659.3|82548.3|82634.4|82523.4|19
1621943600000|2021-05-25 11:53:20|82692.8|82667.8|82692.2|82667.2|82693.2|82668.2|82687.6|82662.6|39
1621943610000|2021-05-25 11:53:30|82692.4|82667.4|82691.7|82666.7|82693.8|82668.8|82691.3|82666.3|26
1621976700000|2021-05-25 21:05:00|82656.8|82545.8|82666.7|82555.7|82682|82571|82655.1|82544.1|21
1621943620000|2021-05-25 11:53:40|82691.5|82666.5|82695.6|82670.6|82698.9|82673.9|82690.6|82665.6|48
1621976710000|2021-05-25 21:05:10|82660.4|82549.4|82644.8|82533.8|82662.6|82551.6|82644.8|82533.8|14
1621943630000|2021-05-25 11:53:50|82695|82670|82692|82667|82695.1|82670.1|82688.6|82663.6|38
1621976720000|2021-05-25 21:05:20|82647.2|82536.2|82622.3|82511.3|82647.2|82536.2|82622.3|82511.3|3
1621943640000|2021-05-25 11:54:00|82692.2|82667.2|82694.4|82669.4|82696.8|82671.8|82691.2|82666.2|30
1621943650000|2021-05-25 11:54:10|82694.8|82669.8|82697.6|82672.6|82698.5|82673.5|82693.8|82668.8|26
1621976730000|2021-05-25 21:05:30|82621.7|82510.7|82637.5|82526.5|82643.1|82532.1|82621.7|82510.7|8
1621943660000|2021-05-25 11:54:20|82697.5|82672.5|82694.9|82669.9|82698|82673|82694.9|82669.9|45
1621976740000|2021-05-25 21:05:40|82642.9|82531.9|82647.1|82536.1|82666.8|82555.8|82627.1|82516.1|8
1621943670000|2021-05-25 11:54:30|82695|82670|82689.4|82664.4|82695.1|82670.1|82689.4|82664.4|38
1621976750000|2021-05-25 21:05:50|82673.5|82562.5|82633.1|82522.1|82673.5|82562.5|82627.9|82516.9|5
1621943680000|2021-05-25 11:54:40|82689.2|82664.2|82689.5|82664.5|82690.5|82665.5|82687.7|82662.7|33
1621976760000|2021-05-25 21:06:00|82650.2|82539.2|82649.1|82538.1|82661.5|82550.5|82649.1|82538.1|10
1621943690000|2021-05-25 11:54:50|82689.7|82664.7|82681.8|82656.8|82689.7|82664.7|82679.2|82654.2|49
1621976770000|2021-05-25 21:06:10|82654.5|82543.5|82644|82533|82654.5|82543.5|82644|82533|2
1621943700000|2021-05-25 11:55:00|82681.6|82656.6|82680.9|82655.9|82683.9|82658.9|82680.7|82655.7|29
1621976780000|2021-05-25 21:06:20|82635.6|82524.6|82642.2|82531.2|82654.8|82543.8|82635.6|82524.6|14
1621943710000|2021-05-25 11:55:10|82681.1|82656.1|82678.1|82653.1|82681.5|82656.5|82672.2|82647.2|53
1621976790000|2021-05-25 21:06:30|82663.8|82552.8|82653|82542|82663.8|82552.8|82650.4|82539.4|6
1621943720000|2021-05-25 11:55:20|82678.3|82653.3|82679.2|82654.2|82679.6|82654.6|82676.8|82651.8|35
1621976800000|2021-05-25 21:06:40|82660|82549|82646.3|82535.3|82668.7|82557.7|82646.3|82535.3|11
1621943730000|2021-05-25 11:55:30|82679.3|82654.3|82687.3|82662.3|82687.7|82662.7|82679.2|82654.2|46
1621976810000|2021-05-25 21:06:50|82659.9|82548.9|82641.1|82530.1|82659.9|82548.9|82641.1|82530.1|3
1621943740000|2021-05-25 11:55:40|82687.2|82662.2|82690.6|82665.6|82691|82666|82686.5|82661.5|49
1621976820000|2021-05-25 21:07:00|82641.4|82530.4|82639.9|82528.9|82654.3|82543.3|82639.9|82528.9|8
1621943750000|2021-05-25 11:55:50|82690.2|82665.2|82688|82663|82690.7|82665.7|82686.9|82661.9|49
1621976830000|2021-05-25 21:07:10|82652.6|82541.6|82644.8|82533.8|82652.6|82541.6|82644.8|82533.8|2
1621943760000|2021-05-25 11:56:00|82687.6|82662.6|82690.6|82665.6|82690.6|82665.6|82686.5|82661.5|45
1621943770000|2021-05-25 11:56:10|82691.8|82666.8|82686.6|82661.6|82692.9|82667.9|82686.6|82661.6|50
1621976840000|2021-05-25 21:07:20|82655.2|82544.2|82655.2|82544.2|82655.2|82544.2|82655.2|82544.2|1
1621943780000|2021-05-25 11:56:20|82685.2|82660.2|82687.6|82662.6|82690.5|82665.5|82684.8|82659.8|30
1621976850000|2021-05-25 21:07:30|82661.3|82550.3|82656.4|82545.4|82661.4|82550.4|82656.4|82545.4|4
1621943790000|2021-05-25 11:56:30|82687.5|82662.5|82681.6|82656.6|82693.1|82668.1|82681.5|82656.5|48
1621976860000|2021-05-25 21:07:40|82654.8|82543.8|82648|82537|82659.1|82548.1|82632.2|82521.2|6
1621943800000|2021-05-25 11:56:40|82680.8|82655.8|82688.9|82663.9|82688.9|82663.9|82679.9|82654.9|37
1621976870000|2021-05-25 21:07:50|82653.4|82542.4|82656.6|82545.6|82656.7|82545.7|82650|82539|13
1621943810000|2021-05-25 11:56:50|82690.4|82665.4|82691.1|82666.1|82692.8|82667.8|82687.6|82662.6|53
1621976880000|2021-05-25 21:08:00|82670.3|82559.3|82666|82555|82670.3|82559.3|82666|82555|3
1621943820000|2021-05-25 11:57:00|82693.3|82668.3|82686.4|82661.4|82693.3|82668.3|82686.4|82661.4|42
1621976890000|2021-05-25 21:08:10|82678.7|82567.7|82653.1|82542.1|82678.7|82567.7|82650.8|82539.8|5
1621943830000|2021-05-25 11:57:10|82690|82665|82692.2|82667.2|82694.6|82669.6|82688.1|82663.1|48
1621976900000|2021-05-25 21:08:20|82655.8|82544.8|82644|82533|82658.2|82547.2|82644|82533|5
1621943840000|2021-05-25 11:57:20|82692.7|82667.7|82690.8|82665.8|82693.4|82668.4|82690.3|82665.3|33
1621943850000|2021-05-25 11:57:30|82692.2|82667.2|82697|82672|82701.3|82676.3|82691.7|82666.7|62
1621976910000|2021-05-25 21:08:30|82623.5|82512.5|82642|82531|82642|82531|82623.5|82512.5|5
1621943860000|2021-05-25 11:57:40|82696.5|82671.5|82694.8|82669.8|82696.8|82671.8|82689.9|82664.9|58
1621976920000|2021-05-25 21:08:40|82642.3|82531.3|82649.7|82538.7|82661.7|82550.7|82642.3|82531.3|8
1621943870000|2021-05-25 11:57:50|82694.6|82669.6|82700.9|82675.9|82702.4|82677.4|82693.7|82668.7|54
1621976930000|2021-05-25 21:08:50|82646.6|82535.6|82652.4|82541.4|82660.4|82549.4|82646.6|82535.6|12
1621943880000|2021-05-25 11:58:00|82702.1|82677.1|82708.5|82683.5|82710.7|82685.7|82701.1|82676.1|49
1621943890000|2021-05-25 11:58:10|82708.3|82683.3|82704.8|82679.8|82708.7|82683.7|82704.1|82679.1|43
1621976940000|2021-05-25 21:09:00|82647.3|82536.3|82657.1|82546.1|82657.1|82546.1|82638.2|82527.2|8
1621943900000|2021-05-25 11:58:20|82705.1|82680.1|82712.5|82687.5|82713.8|82688.8|82704.9|82679.9|59
1621976950000|2021-05-25 21:09:10|82655.2|82544.2|82660.7|82549.7|82669.4|82558.4|82640.4|82529.4|8
1621943910000|2021-05-25 11:58:30|82712.9|82687.9|82713.8|82688.8|82715|82690|82712.7|82687.7|47
1621976960000|2021-05-25 21:09:20|82656|82545|82651.2|82540.2|82663.3|82552.3|82643.2|82532.2|9
1621943920000|2021-05-25 11:58:40|82713.9|82688.9|82708.8|82683.8|82714.1|82689.1|82707.9|82682.9|37
1621943930000|2021-05-25 11:58:50|82708.4|82683.4|82711.4|82686.4|82711.4|82686.4|82705.5|82680.5|59
1621976970000|2021-05-25 21:09:30|82647.8|82536.8|82661.1|82550.1|82661.1|82550.1|82647.8|82536.8|7
1621943940000|2021-05-25 11:59:00|82711.3|82686.3|82709.5|82684.5|82712.4|82687.4|82705.1|82680.1|57
1621976980000|2021-05-25 21:09:40|82661.2|82550.2|82659.3|82548.3|82665.4|82554.4|82652.4|82541.4|15
1621943950000|2021-05-25 11:59:10|82709.6|82684.6|82709.9|82684.9|82711.3|82686.3|82709.2|82684.2|45
1621976990000|2021-05-25 21:09:50|82648.7|82537.7|82654|82543|82657.7|82546.7|82648.7|82537.7|13
1621943960000|2021-05-25 11:59:20|82709.8|82684.8|82710.7|82685.7|82711.1|82686.1|82709|82684|44
1621977000000|2021-05-25 21:10:00|82656.9|82545.9|82673.2|82562.2|82673.2|82562.2|82656.1|82545.1|6
1621943970000|2021-05-25 11:59:30|82710.8|82685.8|82711.4|82686.4|82711.9|82686.9|82710.1|82685.1|33
1621977010000|2021-05-25 21:10:10|82670.7|82559.7|82680.4|82569.4|82680.4|82569.4|82670.7|82559.7|3
1621943980000|2021-05-25 11:59:40|82711.7|82686.7|82711.3|82686.3|82712.1|82687.1|82710.6|82685.6|38
1621977020000|2021-05-25 21:10:20|82677.3|82566.3|82647.5|82536.5|82677.3|82566.3|82647.5|82536.5|8
1621943990000|2021-05-25 11:59:50|82710.9|82685.9|82715.2|82690.2|82715.2|82690.2|82709.9|82684.9|50
1621977030000|2021-05-25 21:10:30|82650|82539|82647.4|82536.4|82660.9|82549.9|82647.4|82536.4|12
1621944000000|2021-05-25 12:00:00|82715.3|82690.3|82709.5|82684.5|82715.4|82690.4|82707.5|82682.5|62
1621977040000|2021-05-25 21:10:40|82644.7|82533.7|82660.1|82549.1|82660.4|82549.4|82644.7|82533.7|11
1621944010000|2021-05-25 12:00:10|82709.4|82684.4|82714.3|82689.3|82714.7|82689.7|82708.1|82683.1|53
1621977050000|2021-05-25 21:10:50|82657|82546|82668.7|82557.7|82669.3|82558.3|82657|82546|9
1621944020000|2021-05-25 12:00:20|82714.1|82689.1|82714.6|82689.6|82714.8|82689.8|82713|82688|30
1621977060000|2021-05-25 21:11:00|82669.3|82558.3|82663.5|82552.5|82670.5|82559.5|82663.5|82552.5|9
1621944030000|2021-05-25 12:00:30|82714.5|82689.5|82715.8|82690.8|82716.9|82691.9|82714.5|82689.5|32
1621977070000|2021-05-25 21:11:10|82666.2|82555.2|82667.7|82556.7|82668|82557|82666.2|82555.2|6
1621944040000|2021-05-25 12:00:40|82715.7|82690.7|82715.1|82690.1|82715.7|82690.7|82715|82690|16
1621977080000|2021-05-25 21:11:20|82664.3|82553.3|82656.8|82545.8|82664.3|82553.3|82639|82528|5
1621944050000|2021-05-25 12:00:50|82715|82690|82715.1|82690.1|82715.9|82690.9|82715|82690|16
1621977090000|2021-05-25 21:11:30|82639|82528|82650.5|82539.5|82650.5|82539.5|82639|82528|5
1621944060000|2021-05-25 12:01:00|82715.2|82690.2|82716.3|82691.3|82717.9|82692.9|82714.5|82689.5|28
1621944070000|2021-05-25 12:01:10|82716.4|82691.4|82712.6|82687.6|82716.4|82691.4|82711.1|82686.1|41
1621977100000|2021-05-25 21:11:40|82651.1|82540.1|82651.1|82540.1|82657.4|82546.4|82651.1|82540.1|5
1621944080000|2021-05-25 12:01:20|82712.8|82687.8|82711.1|82686.1|82716.1|82691.1|82711.1|82686.1|50
1621977110000|2021-05-25 21:11:50|82655.3|82544.3|82667.3|82556.3|82668.7|82557.7|82650.7|82539.7|4
1621944090000|2021-05-25 12:01:30|82711.2|82686.2|82712.2|82687.2|82713.1|82688.1|82711.2|82686.2|36
1621977120000|2021-05-25 21:12:00|82665|82554|82653.3|82542.3|82665|82554|82643.1|82532.1|5
1621944100000|2021-05-25 12:01:40|82711.8|82686.8|82712.9|82687.9|82713.1|82688.1|82708.6|82683.6|39
1621977130000|2021-05-25 21:12:10|82652.6|82541.6|82658.3|82547.3|82658.3|82547.3|82652.6|82541.6|4
1621944110000|2021-05-25 12:01:50|82712.7|82687.7|82718.1|82693.1|82718.5|82693.5|82712.7|82687.7|37
1621944120000|2021-05-25 12:02:00|82717.9|82692.9|82716.8|82691.8|82718.6|82693.6|82715|82690|37
1621977140000|2021-05-25 21:12:20|82670.7|82559.7|82667.9|82556.9|82670.7|82559.7|82667.8|82556.8|4
1621944130000|2021-05-25 12:02:10|82716.9|82691.9|82718.5|82693.5|82721.2|82696.2|82715.9|82690.9|30
1621977150000|2021-05-25 21:12:30|82638.2|82527.2|82650|82539|82650|82539|82635.9|82524.9|6
1621944140000|2021-05-25 12:02:20|82718.1|82693.1|82714.6|82689.6|82718.1|82693.1|82712.6|82687.6|42
1621977160000|2021-05-25 21:12:40|82647.8|82536.8|82647.2|82536.2|82647.8|82536.8|82641.4|82530.4|3
1621944150000|2021-05-25 12:02:30|82715.9|82690.9|82708.2|82683.2|82717.1|82692.1|82705.7|82680.7|46
1621977170000|2021-05-25 21:12:50|82643.6|82532.6|82658.4|82547.4|82658.4|82547.4|82643.6|82532.6|3
1621944160000|2021-05-25 12:02:40|82707.9|82682.9|82707.9|82682.9|82708.9|82683.9|82707.7|82682.7|28
1621944170000|2021-05-25 12:02:50|82707.8|82682.8|82711.6|82686.6|82713|82688|82707.1|82682.1|38
1621977180000|2021-05-25 21:13:00|82650.3|82539.3|82644.2|82533.2|82657|82546|82633.3|82522.3|8
1621944180000|2021-05-25 12:03:00|82712|82687|82709|82684|82712|82687|82707.5|82682.5|30
1621977190000|2021-05-25 21:13:10|82639.2|82528.2|82650.9|82539.9|82655.5|82544.5|82639.2|82528.2|7
1621944190000|2021-05-25 12:03:10|82709.5|82684.5|82708.3|82683.3|82709.5|82684.5|82707.7|82682.7|30
1621977200000|2021-05-25 21:13:20|82643.9|82532.9|82648.1|82537.1|82651.4|82540.4|82643.9|82532.9|3
1621944200000|2021-05-25 12:03:20|82708.5|82683.5|82709.5|82684.5|82710.9|82685.9|82705.2|82680.2|31
1621944210000|2021-05-25 12:03:30|82710.5|82685.5|82706.5|82681.5|82710.5|82685.5|82704.3|82679.3|42
1621977210000|2021-05-25 21:13:30|82646.2|82535.2|82640.3|82529.3|82653|82542|82637.5|82526.5|7
1621944220000|2021-05-25 12:03:40|82706.4|82681.4|82695.5|82670.5|82706.4|82681.4|82694.8|82669.8|55
1621977220000|2021-05-25 21:13:40|82640.5|82529.5|82649.3|82538.3|82649.3|82538.3|82638.4|82527.4|3
1621944230000|2021-05-25 12:03:50|82695.3|82670.3|82698.2|82673.2|82699.2|82674.2|82695.3|82670.3|42
1621977230000|2021-05-25 21:13:50|82663.9|82552.9|82673.9|82562.9|82673.9|82562.9|82663.9|82552.9|2
1621944240000|2021-05-25 12:04:00|82697.7|82672.7|82695.1|82670.1|82698.2|82673.2|82695|82670|42
1621944250000|2021-05-25 12:04:10|82695.2|82670.2|82690.8|82665.8|82695.7|82670.7|82689.1|82664.1|35
1621977240000|2021-05-25 21:14:00|82676.6|82565.6|82637.4|82526.4|82676.6|82565.6|82631.8|82520.8|9
1621944260000|2021-05-25 12:04:20|82691.7|82666.7|82696.4|82671.4|82696.7|82671.7|82691.5|82666.5|43
1621977250000|2021-05-25 21:14:10|82641|82530|82648.7|82537.7|82648.7|82537.7|82641|82530|2
1621944270000|2021-05-25 12:04:30|82696.2|82671.2|82692.4|82667.4|82697.1|82672.1|82691.4|82666.4|45
1621977260000|2021-05-25 21:14:20|82645.4|82534.4|82642|82531|82645.4|82534.4|82633.7|82522.7|5
1621944280000|2021-05-25 12:04:40|82692.1|82667.1|82690.4|82665.4|82693.1|82668.1|82690|82665|36
1621944290000|2021-05-25 12:04:50|82692.1|82667.1|82684|82659|82692.1|82667.1|82683.7|82658.7|56
1621977270000|2021-05-25 21:14:30|82638.3|82527.3|82650.1|82539.1|82661.8|82550.8|82627.2|82516.2|8
1621944300000|2021-05-25 12:05:00|82684.3|82659.3|82676.7|82651.7|82684.3|82659.3|82676.5|82651.5|42
1621977280000|2021-05-25 21:14:40|82643.7|82532.7|82656|82545|82656|82545|82642.9|82531.9|10
1621944310000|2021-05-25 12:05:10|82676.8|82651.8|82680.2|82655.2|82680.6|82655.6|82673.5|82648.5|47
1621977290000|2021-05-25 21:14:50|82660.5|82549.5|82650|82539|82662|82551|82650|82539|4
1621944320000|2021-05-25 12:05:20|82680.6|82655.6|82664.2|82639.2|82680.6|82655.6|82661.1|82636.1|62
1621944330000|2021-05-25 12:05:30|82664.3|82639.3|82676|82651|82678.6|82653.6|82664.3|82639.3|52
1621977300000|2021-05-25 21:15:00|82665.2|82554.2|82667|82556|82667|82556|82664.9|82553.9|5
1621944340000|2021-05-25 12:05:40|82676.4|82651.4|82673.6|82648.6|82676.4|82651.4|82670.4|82645.4|40
1621977310000|2021-05-25 21:15:10|82643.5|82532.5|82659.3|82548.3|82659.8|82548.8|82642.4|82531.4|11
1621944350000|2021-05-25 12:05:50|82673|82648|82675.7|82650.7|82676.5|82651.5|82673|82648|42
1621944360000|2021-05-25 12:06:00|82675.8|82650.8|82680.5|82655.5|82680.5|82655.5|82675.2|82650.2|43
1621977320000|2021-05-25 21:15:20|82657|82546|82657.1|82546.1|82660.1|82549.1|82657|82546|3
1621944370000|2021-05-25 12:06:10|82679.9|82654.9|82680.4|82655.4|82681.1|82656.1|82677.5|82652.5|46
1621977330000|2021-05-25 21:15:30|82660.1|82549.1|82658|82547|82661.8|82550.8|82655.3|82544.3|4
1621944380000|2021-05-25 12:06:20|82680.8|82655.8|82680.7|82655.7|82682.2|82657.2|82679.9|82654.9|41
1621977340000|2021-05-25 21:15:40|82656.9|82545.9|82634.4|82523.4|82662.3|82551.3|82628.1|82517.1|8
1621944390000|2021-05-25 12:06:30|82681.1|82656.1|82680.6|82655.6|82682.8|82657.8|82679.9|82654.9|33
1621944400000|2021-05-25 12:06:40|82680.3|82655.3|82676.1|82651.1|82680.3|82655.3|82676|82651|35
1621977350000|2021-05-25 21:15:50|82636|82525|82656.6|82545.6|82657.4|82546.4|82636|82525|5
1621944410000|2021-05-25 12:06:50|82675.2|82650.2|82667.1|82642.1|82675.7|82650.7|82665.8|82640.8|57
1621977360000|2021-05-25 21:16:00|82661.3|82550.3|82662.7|82551.7|82665.4|82554.4|82661.3|82550.3|3
1621944420000|2021-05-25 12:07:00|82667|82642|82664.1|82639.1|82667.1|82642.1|82663.6|82638.6|41
1621977370000|2021-05-25 21:16:10|82673.5|82562.5|82660.9|82549.9|82673.5|82562.5|82660.9|82549.9|4
1621944430000|2021-05-25 12:07:10|82664|82639|82663.4|82638.4|82664.5|82639.5|82662.3|82637.3|38
1621977380000|2021-05-25 21:16:20|82659.6|82548.6|82648.5|82537.5|82667.5|82556.5|82648.5|82537.5|5
1621944440000|2021-05-25 12:07:20|82663.2|82638.2|82662.6|82637.6|82663.7|82638.7|82661.6|82636.6|34
1621977390000|2021-05-25 21:16:30|82649.3|82538.3|82649.5|82538.5|82656.3|82545.3|82649.3|82538.3|4
1621944450000|2021-05-25 12:07:30|82662.9|82637.9|82665.9|82640.9|82669.2|82644.2|82662.2|82637.2|43
1621977400000|2021-05-25 21:16:40|82648.3|82537.3|82654.4|82543.4|82654.4|82543.4|82631|82520|7
1621944460000|2021-05-25 12:07:40|82665.3|82640.3|82666.2|82641.2|82666.3|82641.3|82664.2|82639.2|32
1621977410000|2021-05-25 21:16:50|82655.9|82544.9|82655.6|82544.6|82659|82548|82655.6|82544.6|3
1621944470000|2021-05-25 12:07:50|82666.6|82641.6|82669.5|82644.5|82672.2|82647.2|82664.7|82639.7|41
1621977420000|2021-05-25 21:17:00|82659|82548|82665.9|82554.9|82665.9|82554.9|82657.1|82546.1|4
1621944480000|2021-05-25 12:08:00|82669.9|82644.9|82671.5|82646.5|82671.9|82646.9|82668.8|82643.8|32
1621977430000|2021-05-25 21:17:10|82665.8|82554.8|82680|82569|82680|82569|82665.8|82554.8|3
1621944490000|2021-05-25 12:08:10|82672.1|82647.1|82662.5|82637.5|82672.1|82647.1|82661.8|82636.8|32
1621977440000|2021-05-25 21:17:20|82674.7|82563.7|82668.8|82557.8|82674.7|82563.7|82656.1|82545.1|4
1621944500000|2021-05-25 12:08:20|82661.9|82636.9|82663.3|82638.3|82663.3|82638.3|82661.9|82636.9|17
1621977450000|2021-05-25 21:17:30|82671.9|82560.9|82654.7|82543.7|82671.9|82560.9|82652.3|82541.3|6
1621944510000|2021-05-25 12:08:30|82662.6|82637.6|82664.8|82639.8|82669.7|82644.7|82662.6|82637.6|40
1621977460000|2021-05-25 21:17:40|82655.2|82544.2|82655.2|82544.2|82658.8|82547.8|82640.4|82529.4|4
1621944520000|2021-05-25 12:08:40|82665.4|82640.4|82662.6|82637.6|82665.4|82640.4|82661.5|82636.5|36
1621944530000|2021-05-25 12:08:50|82662.3|82637.3|82664.2|82639.2|82664.5|82639.5|82661.8|82636.8|17
1621977470000|2021-05-25 21:17:50|82656.8|82545.8|82661|82550|82661|82550|82651.6|82540.6|6
1621944540000|2021-05-25 12:09:00|82664.1|82639.1|82663|82638|82664.2|82639.2|82662.1|82637.1|27
1621977480000|2021-05-25 21:18:00|82663.6|82552.6|82677.4|82566.4|82677.4|82566.4|82657.9|82546.9|13
1621944550000|2021-05-25 12:09:10|82663.1|82638.1|82660|82635|82663.9|82638.9|82658.4|82633.4|31
1621977490000|2021-05-25 21:18:10|82675.3|82564.3|82666.4|82555.4|82675.5|82564.5|82662.5|82551.5|9
1621944560000|2021-05-25 12:09:20|82660.3|82635.3|82661.1|82636.1|82661.1|82636.1|82659.8|82634.8|20
1621944570000|2021-05-25 12:09:30|82661.2|82636.2|82665.5|82640.5|82665.9|82640.9|82661.1|82636.1|32
1621977500000|2021-05-25 21:18:20|82667.1|82556.1|82665.8|82554.8|82667.5|82556.5|82665.8|82554.8|4
1621944580000|2021-05-25 12:09:40|82665.2|82640.2|82663.9|82638.9|82665.9|82640.9|82663.8|82638.8|21
1621977510000|2021-05-25 21:18:30|82665.4|82554.4|82654.4|82543.4|82675|82564|82653.7|82542.7|4
1621944590000|2021-05-25 12:09:50|82664.1|82639.1|82663.6|82638.6|82664.5|82639.5|82663|82638|26
1621977520000|2021-05-25 21:18:40|82663.7|82552.7|82658.4|82547.4|82668.4|82557.4|82658.4|82547.4|6
1621944600000|2021-05-25 12:10:00|82663.7|82638.7|82671.3|82646.3|82671.4|82646.4|82663.7|82638.7|35
1621977530000|2021-05-25 21:18:50|82664.8|82553.8|82667.1|82556.1|82667.4|82556.4|82649.7|82538.7|11
1621944610000|2021-05-25 12:10:10|82670.9|82645.9|82668|82643|82671.1|82646.1|82668|82643|19
1621977540000|2021-05-25 21:19:00|82669.2|82558.2|82667.8|82556.8|82669.2|82558.2|82667.8|82556.8|2
1621944620000|2021-05-25 12:10:20|82668.3|82643.3|82669.2|82644.2|82669.2|82644.2|82668|82643|23
1621944630000|2021-05-25 12:10:30|82669.4|82644.4|82666.2|82641.2|82669.4|82644.4|82666.2|82641.2|28
1621977550000|2021-05-25 21:19:10|82667.1|82556.1|82669.9|82558.9|82675.5|82564.5|82665.8|82554.8|10
1621944640000|2021-05-25 12:10:40|82665.9|82640.9|82659|82634|82667.9|82642.9|82657.9|82632.9|31
1621977560000|2021-05-25 21:19:20|82669.5|82558.5|82662.2|82551.2|82675.8|82564.8|82662.2|82551.2|3
1621944650000|2021-05-25 12:10:50|82658.3|82633.3|82659.6|82634.6|82659.6|82634.6|82658.2|82633.2|18
1621977570000|2021-05-25 21:19:30|82680.2|82569.2|82667.5|82556.5|82680.2|82569.2|82635.8|82524.8|9
1621944660000|2021-05-25 12:11:00|82658.9|82633.9|82666.2|82641.2|82666.2|82641.2|82658.5|82633.5|28
1621944670000|2021-05-25 12:11:10|82666.4|82641.4|82665.5|82640.5|82666.4|82641.4|82665|82640|18
1621977580000|2021-05-25 21:19:40|82657.3|82546.3|82665.5|82554.5|82667.1|82556.1|82657.3|82546.3|8
1621944680000|2021-05-25 12:11:20|82665.3|82640.3|82662.4|82637.4|82665.6|82640.6|82661.4|82636.4|29
1621977590000|2021-05-25 21:19:50|82657.6|82546.6|82654.4|82543.4|82673.7|82562.7|82654.4|82543.4|7
1621944690000|2021-05-25 12:11:30|82661.6|82636.6|82667.5|82642.5|82667.6|82642.6|82661.6|82636.6|31
1621977600000|2021-05-25 21:20:00|82663|82552|82664.5|82553.5|82666.5|82555.5|82658.8|82547.8|9
1621944700000|2021-05-25 12:11:40|82667|82642|82662.9|82637.9|82667.3|82642.3|82662.8|82637.8|25
1621944710000|2021-05-25 12:11:50|82662.8|82637.8|82660.7|82635.7|82664.5|82639.5|82660.7|82635.7|19
1621977610000|2021-05-25 21:20:10|82666.5|82555.5|82665|82554|82666.5|82555.5|82665|82554|3
1621944720000|2021-05-25 12:12:00|82660.9|82635.9|82660.4|82635.4|82661.3|82636.3|82660.3|82635.3|34
1621977620000|2021-05-25 21:20:20|82672.1|82561.1|82671|82560|82672.1|82561.1|82671|82560|2
1621944730000|2021-05-25 12:12:10|82659.9|82634.9|82660|82635|82660.3|82635.3|82658|82633|33
1621944740000|2021-05-25 12:12:20|82659.8|82634.8|82662.2|82637.2|82662.6|82637.6|82659.6|82634.6|49
1621977630000|2021-05-25 21:20:30|82678.6|82567.6|82663.5|82552.5|82684.1|82573.1|82662.4|82551.4|7
1621944750000|2021-05-25 12:12:30|82662.3|82637.3|82662.5|82637.5|82663.1|82638.1|82661.4|82636.4|28
1621977640000|2021-05-25 21:20:40|82672.4|82561.4|82682.9|82571.9|82682.9|82571.9|82670.7|82559.7|9
1621944760000|2021-05-25 12:12:40|82662.6|82637.6|82661.5|82636.5|82663|82638|82659.7|82634.7|28
1621977650000|2021-05-25 21:20:50|82679.6|82568.6|82665.3|82554.3|82680.4|82569.4|82665.3|82554.3|11
1621944770000|2021-05-25 12:12:50|82661.7|82636.7|82661.6|82636.6|82662.2|82637.2|82660.1|82635.1|33
1621944780000|2021-05-25 12:13:00|82661.7|82636.7|82649.6|82624.6|82662|82637|82648.2|82623.2|33
1621977660000|2021-05-25 21:21:00|82666.7|82555.7|82661.5|82550.5|82669.6|82558.6|82659.9|82548.9|6
1621944790000|2021-05-25 12:13:10|82649.3|82624.3|82655|82630|82655.3|82630.3|82647.3|82622.3|48
1621977670000|2021-05-25 21:21:10|82665.8|82554.8|82665.2|82554.2|82665.8|82554.8|82665.2|82554.2|2
1621944800000|2021-05-25 12:13:20|82654.7|82629.7|82645.6|82620.6|82655.1|82630.1|82645.6|82620.6|45
1621977680000|2021-05-25 21:21:20|82660.7|82549.7|82664.8|82553.8|82664.8|82553.8|82658.9|82547.9|3
1621944810000|2021-05-25 12:13:30|82645.7|82620.7|82652.2|82627.2|82654.8|82629.8|82645.7|82620.7|39
1621944820000|2021-05-25 12:13:40|82652.6|82627.6|82655.6|82630.6|82656.2|82631.2|82652.6|82627.6|24
1621977690000|2021-05-25 21:21:30|82670.3|82559.3|82676.2|82565.2|82676.2|82565.2|82670.3|82559.3|3
1621944830000|2021-05-25 12:13:50|82655.3|82630.3|82651|82626|82655.3|82630.3|82651|82626|31
1621977700000|2021-05-25 21:21:40|82678.1|82567.1|82676.2|82565.2|82678.1|82567.1|82663.7|82552.7|15
1621944840000|2021-05-25 12:14:00|82650.8|82625.8|82649.7|82624.7|82651|82626|82649.5|82624.5|35
1621977710000|2021-05-25 21:21:50|82675.3|82564.3|82663|82552|82675.3|82564.3|82663|82552|3
1621944850000|2021-05-25 12:14:10|82648.2|82623.2|82647.8|82622.8|82648.5|82623.5|82647.6|82622.6|12
1621977720000|2021-05-25 21:22:00|82667.5|82556.5|82660.4|82549.4|82671|82560|82651.5|82540.5|6
1621944860000|2021-05-25 12:14:20|82648|82623|82648.4|82623.4|82648.7|82623.7|82647.8|82622.8|14
1621977730000|2021-05-25 21:22:10|82663.2|82552.2|82660.2|82549.2|82668.6|82557.6|82660.2|82549.2|4
1621944870000|2021-05-25 12:14:30|82647.3|82622.3|82649.2|82624.2|82649.2|82624.2|82647.3|82622.3|16
1621977740000|2021-05-25 21:22:20|82663.8|82552.8|82665.3|82554.3|82668.8|82557.8|82662.1|82551.1|9
1621944880000|2021-05-25 12:14:40|82649.3|82624.3|82639.1|82614.1|82649.3|82624.3|82636.2|82611.2|39
1621977750000|2021-05-25 21:22:30|82672.2|82561.2|82672.8|82561.8|82673.9|82562.9|82670.8|82559.8|5
1621944890000|2021-05-25 12:14:50|82638.3|82613.3|82637.3|82612.3|82640.8|82615.8|82636|82611|43
1621944900000|2021-05-25 12:15:00|82636.7|82611.7|82634.7|82609.7|82637.1|82612.1|82633|82608|48
1621977760000|2021-05-25 21:22:40|82670.9|82559.9|82672.7|82561.7|82672.7|82561.7|82670.1|82559.1|3
1621944910000|2021-05-25 12:15:10|82634.8|82609.8|82630.1|82605.1|82636.3|82611.3|82630.1|82605.1|45
1621977770000|2021-05-25 21:22:50|82674.9|82563.9|82672.5|82561.5|82674.9|82563.9|82672.5|82561.5|2
1621944920000|2021-05-25 12:15:20|82630.3|82605.3|82624.5|82599.5|82630.3|82605.3|82624.2|82599.2|59
1621977780000|2021-05-25 21:23:00|82670.2|82559.2|82659.8|82548.8|82670.2|82559.2|82659.8|82548.8|3
1621944930000|2021-05-25 12:15:30|82623.9|82598.9|82623.9|82598.9|82629.1|82604.1|82623.9|82598.9|57
1621944940000|2021-05-25 12:15:40|82624.9|82599.9|82623|82598|82628|82603|82619.6|82594.6|68
1621977790000|2021-05-25 21:23:10|82677.1|82566.1|82661.7|82550.7|82677.1|82566.1|82661.7|82550.7|2
1621944950000|2021-05-25 12:15:50|82623.1|82598.1|82629.3|82604.3|82629.5|82604.5|82621.6|82596.6|43
1621977800000|2021-05-25 21:23:20|82667.4|82556.4|82666.6|82555.6|82669.4|82558.4|82664.9|82553.9|5
1621944960000|2021-05-25 12:16:00|82629|82604|82630.3|82605.3|82632.1|82607.1|82629|82604|32
1621977810000|2021-05-25 21:23:30|82664.6|82553.6|82671.7|82560.7|82672.7|82561.7|82664.6|82553.6|4
1621944970000|2021-05-25 12:16:10|82629.7|82604.7|82633.6|82608.6|82634.2|82609.2|82629.3|82604.3|28
1621944980000|2021-05-25 12:16:20|82634.2|82609.2|82639.3|82614.3|82639.3|82614.3|82632.9|82607.9|40
1621977820000|2021-05-25 21:23:40|82672.5|82561.5|82665.1|82554.1|82672.5|82561.5|82665.1|82554.1|4
1621944990000|2021-05-25 12:16:30|82639.2|82614.2|82638.4|82613.4|82639.2|82614.2|82635.3|82610.3|41
1621977830000|2021-05-25 21:23:50|82666.2|82555.2|82677.3|82566.3|82678.7|82567.7|82666.2|82555.2|6
1621945000000|2021-05-25 12:16:40|82638.3|82613.3|82643.1|82618.1|82643.6|82618.6|82637.8|82612.8|49
1621977840000|2021-05-25 21:24:00|82681.5|82570.5|82670.8|82559.8|82681.5|82570.5|82668.9|82557.9|6
1621945010000|2021-05-25 12:16:50|82642.8|82617.8|82643.8|82618.8|82644.4|82619.4|82642.5|82617.5|44
1621945020000|2021-05-25 12:17:00|82643.7|82618.7|82645.8|82620.8|82646.2|82621.2|82643.7|82618.7|45
1621977850000|2021-05-25 21:24:10|82670.3|82559.3|82670.1|82559.1|82677.3|82566.3|82668.2|82557.2|9
1621945030000|2021-05-25 12:17:10|82645.1|82620.1|82641.5|82616.5|82645.7|82620.7|82640.7|82615.7|39
1621977860000|2021-05-25 21:24:20|82670.4|82559.4|82673.1|82562.1|82674.6|82563.6|82670.4|82559.4|3
1621945040000|2021-05-25 12:17:20|82641.6|82616.6|82641.6|82616.6|82643.4|82618.4|82641.1|82616.1|43
1621977870000|2021-05-25 21:24:30|82677.4|82566.4|82676.3|82565.3|82677.4|82566.4|82676.3|82565.3|2
1621945050000|2021-05-25 12:17:30|82641.5|82616.5|82638.8|82613.8|82641.6|82616.6|82638.4|82613.4|37
1621945060000|2021-05-25 12:17:40|82638.9|82613.9|82635.5|82610.5|82638.9|82613.9|82629.5|82604.5|49
1621977880000|2021-05-25 21:24:40|82655.5|82544.5|82669.3|82558.3|82671.1|82560.1|82655.5|82544.5|8
1621945070000|2021-05-25 12:17:50|82635.1|82610.1|82633.2|82608.2|82635.5|82610.5|82632.1|82607.1|50
1621977890000|2021-05-25 21:24:50|82671.6|82560.6|82675.4|82564.4|82675.4|82564.4|82671.6|82560.6|8
1621945080000|2021-05-25 12:18:00|82633.3|82608.3|82635.8|82610.8|82636.4|82611.4|82629.8|82604.8|54
1621945090000|2021-05-25 12:18:10|82635.9|82610.9|82638.1|82613.1|82638.5|82613.5|82633.8|82608.8|34
1621977900000|2021-05-25 21:25:00|82678.1|82567.1|82671.8|82560.8|82678.1|82567.1|82671.8|82560.8|8
1621945100000|2021-05-25 12:18:20|82638.2|82613.2|82633.4|82608.4|82639|82614|82632.5|82607.5|41
1621977910000|2021-05-25 21:25:10|82673.2|82562.2|82668.9|82557.9|82675.6|82564.6|82663.7|82552.7|8
1621945110000|2021-05-25 12:18:30|82633.1|82608.1|82632.8|82607.8|82636.5|82611.5|82631.7|82606.7|46
1621977920000|2021-05-25 21:25:20|82671.3|82560.3|82678.8|82567.8|82678.8|82567.8|82671.3|82560.3|5
1621945120000|2021-05-25 12:18:40|82632.5|82607.5|82631.3|82606.3|82633|82608|82628.4|82603.4|45
1621977930000|2021-05-25 21:25:30|82678.7|82567.7|82672.9|82561.9|82679.1|82568.1|82672.9|82561.9|4
1621945130000|2021-05-25 12:18:50|82631|82606|82632.3|82607.3|82632.5|82607.5|82629.5|82604.5|43
1621977940000|2021-05-25 21:25:40|82660.7|82549.7|82673|82562|82673.2|82562.2|82660.7|82549.7|7
1621945140000|2021-05-25 12:19:00|82632.5|82607.5|82632|82607|82633.6|82608.6|82631.9|82606.9|37
1621977950000|2021-05-25 21:25:50|82672.7|82561.7|82673.4|82562.4|82673.4|82562.4|82670.9|82559.9|8
1621945150000|2021-05-25 12:19:10|82632.3|82607.3|82629.9|82604.9|82633.2|82608.2|82629|82604|43
1621977960000|2021-05-25 21:26:00|82676.7|82565.7|82665.6|82554.6|82676.7|82565.7|82665.6|82554.6|7
1621945160000|2021-05-25 12:19:20|82630|82605|82631.9|82606.9|82632|82607|82629.5|82604.5|36
1621977970000|2021-05-25 21:26:10|82662.8|82551.8|82671.8|82560.8|82673|82562|82660.9|82549.9|13
1621945170000|2021-05-25 12:19:30|82632.7|82607.7|82631.5|82606.5|82633.2|82608.2|82630.8|82605.8|40
1621977980000|2021-05-25 21:26:20|82672.2|82561.2|82673.8|82562.8|82673.8|82562.8|82671.7|82560.7|3
1621945180000|2021-05-25 12:19:40|82631.4|82606.4|82633|82608|82633.1|82608.1|82631.4|82606.4|26
1621977990000|2021-05-25 21:26:30|82676.3|82565.3|82677|82566|82677|82566|82676.3|82565.3|2
1621945190000|2021-05-25 12:19:50|82632.9|82607.9|82632.3|82607.3|82633.5|82608.5|82630.9|82605.9|31
1621945200000|2021-05-25 12:20:00|82630.7|82605.7|82635.6|82610.6|82638.4|82613.4|82630.7|82605.7|63
1621978000000|2021-05-25 21:26:40|82667.7|82556.7|82668.7|82557.7|82670.9|82559.9|82660|82549|9
1621945210000|2021-05-25 12:20:10|82635.1|82610.1|82636|82611|82636.5|82611.5|82633.5|82608.5|56
1621978010000|2021-05-25 21:26:50|82675.8|82564.8|82675.8|82564.8|82675.8|82564.8|82673.5|82562.5|4
1621945220000|2021-05-25 12:20:20|82635.9|82610.9|82643.1|82618.1|82643.1|82618.1|82634.4|82609.4|45
1621978020000|2021-05-25 21:27:00|82681|82570|82676.9|82565.9|82681|82570|82673.7|82562.7|5
1621945230000|2021-05-25 12:20:30|82643.7|82618.7|82635.7|82610.7|82644.4|82619.4|82635.4|82610.4|51
1621978030000|2021-05-25 21:27:10|82665.9|82554.9|82675.1|82564.1|82675.1|82564.1|82656|82545|9
1621945240000|2021-05-25 12:20:40|82636.9|82611.9|82640.3|82615.3|82641.8|82616.8|82636.1|82611.1|42
1621978040000|2021-05-25 21:27:20|82674.4|82563.4|82671.8|82560.8|82674.4|82563.4|82671.8|82560.8|3
1621945250000|2021-05-25 12:20:50|82639.7|82614.7|82645.7|82620.7|82646.4|82621.4|82639.7|82614.7|50
1621945260000|2021-05-25 12:21:00|82645.5|82620.5|82642.5|82617.5|82646.8|82621.8|82641.5|82616.5|45
1621978050000|2021-05-25 21:27:30|82667|82556|82676|82565|82676|82565|82667|82556|4
1621945270000|2021-05-25 12:21:10|82642.8|82617.8|82643.5|82618.5|82644.9|82619.9|82642.1|82617.1|45
1621978060000|2021-05-25 21:27:40|82675.2|82564.2|82668.4|82557.4|82675.3|82564.3|82648.6|82537.6|6
1621945280000|2021-05-25 12:21:20|82643.4|82618.4|82645.1|82620.1|82646.5|82621.5|82643.3|82618.3|47
1621978070000|2021-05-25 21:27:50|82669.7|82558.7|82669.7|82558.7|82669.7|82558.7|82669.7|82558.7|1
1621945290000|2021-05-25 12:21:30|82645.3|82620.3|82644.3|82619.3|82649.6|82624.6|82643|82618|49
1621978080000|2021-05-25 21:28:00|82662.3|82551.3|82681.5|82570.5|82681.5|82570.5|82662.3|82551.3|4
1621945300000|2021-05-25 12:21:40|82643.8|82618.8|82642.1|82617.1|82644.1|82619.1|82641.6|82616.6|42
1621978090000|2021-05-25 21:28:10|82665|82554|82674.5|82563.5|82679.9|82568.9|82665|82554|10
1621945310000|2021-05-25 12:21:50|82642.3|82617.3|82642.8|82617.8|82642.9|82617.9|82641.5|82616.5|31
1621945320000|2021-05-25 12:22:00|82643|82618|82640.7|82615.7|82643.1|82618.1|82639.9|82614.9|40
1621978100000|2021-05-25 21:28:20|82677.2|82566.2|82677.9|82566.9|82678.1|82567.1|82677.2|82566.2|6
1621945330000|2021-05-25 12:22:10|82640.6|82615.6|82646.3|82621.3|82646.5|82621.5|82639.7|82614.7|40
1621978110000|2021-05-25 21:28:30|82666.6|82555.6|82669.8|82558.8|82669.8|82558.8|82666.6|82555.6|2
1621945340000|2021-05-25 12:22:20|82646.6|82621.6|82644.2|82619.2|82647.1|82622.1|82643.5|82618.5|51
1621978120000|2021-05-25 21:28:40|82669.4|82558.4|82665.6|82554.6|82674.2|82563.2|82648.4|82537.4|7
1621945350000|2021-05-25 12:22:30|82643.9|82618.9|82644.7|82619.7|82645|82620|82643.6|82618.6|25
1621945360000|2021-05-25 12:22:40|82645.1|82620.1|82640.2|82615.2|82645.2|82620.2|82639.2|82614.2|47
1621978130000|2021-05-25 21:28:50|82664.5|82553.5|82666.6|82555.6|82666.6|82555.6|82664.5|82553.5|2
1621945370000|2021-05-25 12:22:50|82640|82615|82641.2|82616.2|82642.2|82617.2|82639.9|82614.9|32
1621978140000|2021-05-25 21:29:00|82662.3|82551.3|82675.6|82564.6|82675.9|82564.9|82662.3|82551.3|4
1621945380000|2021-05-25 12:23:00|82641.4|82616.4|82637.3|82612.3|82641.4|82616.4|82636.1|82611.1|33
1621978150000|2021-05-25 21:29:10|82673.5|82562.5|82668.3|82557.3|82673.5|82562.5|82666.4|82555.4|4
1621945390000|2021-05-25 12:23:10|82637.4|82612.4|82637.3|82612.3|82638.3|82613.3|82636.6|82611.6|37
1621945400000|2021-05-25 12:23:20|82637.5|82612.5|82620.9|82595.9|82637.8|82612.8|82620.5|82595.5|43
1621978160000|2021-05-25 21:29:20|82632.5|82521.5|82666.3|82555.3|82671.7|82560.7|82632.5|82521.5|7
1621945410000|2021-05-25 12:23:30|82621.6|82596.6|82624|82599|82624.2|82599.2|82620.6|82595.6|35
1621978170000|2021-05-25 21:29:30|82679.9|82568.9|82679.9|82568.9|82679.9|82568.9|82679.9|82568.9|1
1621945420000|2021-05-25 12:23:40|82623.2|82598.2|82639.7|82614.7|82640.8|82615.8|82622|82597|45
1621978190000|2021-05-25 21:29:50|82616|82505|82679.9|82568.9|82679.9|82568.9|82616|82505|6
1621945430000|2021-05-25 12:23:50|82639.9|82614.9|82644.2|82619.2|82645.3|82620.3|82639.4|82614.4|49
1621945440000|2021-05-25 12:24:00|82644|82619|82643.2|82618.2|82645.9|82620.9|82643|82618|38
1621978200000|2021-05-25 21:30:00|82689.9|82578.9|82676.3|82565.3|82689.9|82578.9|82669.3|82558.3|11
1621945450000|2021-05-25 12:24:10|82643.9|82618.9|82646.6|82621.6|82646.6|82621.6|82643.8|82618.8|35
1621978210000|2021-05-25 21:30:10|82680.4|82569.4|82679.9|82568.9|82680.4|82569.4|82679.2|82568.2|5
1621945460000|2021-05-25 12:24:20|82646.1|82621.1|82650.1|82625.1|82650.6|82625.6|82646|82621|41
1621945470000|2021-05-25 12:24:30|82649.9|82624.9|82651.9|82626.9|82655.8|82630.8|82649.9|82624.9|48
1621978220000|2021-05-25 21:30:20|82670.1|82559.1|82667.9|82556.9|82670.1|82559.1|82661.2|82550.2|7
1621945480000|2021-05-25 12:24:40|82651.8|82626.8|82655.9|82630.9|82659|82634|82651.8|82626.8|52
1621978230000|2021-05-25 21:30:30|82662.5|82551.5|82668|82557|82670|82559|82662.5|82551.5|4
1621945490000|2021-05-25 12:24:50|82656.3|82631.3|82655.9|82630.9|82659.2|82634.2|82654.4|82629.4|56
1621978240000|2021-05-25 21:30:40|82658.1|82547.1|82670.4|82559.4|82672.1|82561.1|82658.1|82547.1|11
1621945500000|2021-05-25 12:25:00|82655.7|82630.7|82659.8|82634.8|82661.6|82636.6|82654.5|82629.5|54
1621978250000|2021-05-25 21:30:50|82665.3|82554.3|82660.1|82549.1|82670.6|82559.6|82660.1|82549.1|10
1621945510000|2021-05-25 12:25:10|82659.3|82634.3|82665.8|82640.8|82666|82641|82659.3|82634.3|49
1621978260000|2021-05-25 21:31:00|82663.8|82552.8|82631.8|82520.8|82663.8|82552.8|82631.8|82520.8|10
1621945520000|2021-05-25 12:25:20|82665.6|82640.6|82667.5|82642.5|82668.7|82643.7|82665.3|82640.3|47
1621978270000|2021-05-25 21:31:10|82633.9|82522.9|82674|82563|82674|82563|82626.9|82515.9|7
1621945530000|2021-05-25 12:25:30|82667.6|82642.6|82669|82644|82670.5|82645.5|82664.8|82639.8|45
1621978280000|2021-05-25 21:31:20|82669.6|82558.6|82665|82554|82669.6|82558.6|82659.4|82548.4|7
1621945540000|2021-05-25 12:25:40|82669.1|82644.1|82658.4|82633.4|82669.2|82644.2|82657.9|82632.9|47
1621978290000|2021-05-25 21:31:30|82662.8|82551.8|82664.3|82553.3|82665.1|82554.1|82662.8|82551.8|6
1621945550000|2021-05-25 12:25:50|82659|82634|82658.8|82633.8|82659.3|82634.3|82656.2|82631.2|44
1621945560000|2021-05-25 12:26:00|82658.9|82633.9|82655|82630|82660.7|82635.7|82654.6|82629.6|49
1621978300000|2021-05-25 21:31:40|82670.1|82559.1|82671.8|82560.8|82675.4|82564.4|82669.1|82558.1|6
1621945570000|2021-05-25 12:26:10|82655.7|82630.7|82654.9|82629.9|82660.1|82635.1|82653.2|82628.2|47
1621978310000|2021-05-25 21:31:50|82663.4|82552.4|82659.3|82548.3|82663.4|82552.4|82656.3|82545.3|5
1621945580000|2021-05-25 12:26:20|82655.3|82630.3|82653.4|82628.4|82656.6|82631.6|82650.8|82625.8|58
1621978320000|2021-05-25 21:32:00|82665.3|82554.3|82658.7|82547.7|82672.1|82561.1|82658.7|82547.7|7
1621945590000|2021-05-25 12:26:30|82652.2|82627.2|82657.6|82632.6|82659.6|82634.6|82651.5|82626.5|51
1621945600000|2021-05-25 12:26:40|82656.6|82631.6|82652.4|82627.4|82658.5|82633.5|82652.2|82627.2|49
1621978330000|2021-05-25 21:32:10|82659.4|82548.4|82678.3|82567.3|82678.3|82567.3|82647.7|82536.7|9
1621945610000|2021-05-25 12:26:50|82652.6|82627.6|82653.9|82628.9|82654.6|82629.6|82650|82625|47
1621945620000|2021-05-25 12:27:00|82653.8|82628.8|82657.1|82632.1|82657.1|82632.1|82652.7|82627.7|52
1621978340000|2021-05-25 21:32:20|82678.8|82567.8|82681.2|82570.2|82681.2|82570.2|82666.7|82555.7|7
1621945630000|2021-05-25 12:27:10|82656.7|82631.7|82656.9|82631.9|82658.7|82633.7|82654.4|82629.4|39
1621978350000|2021-05-25 21:32:30|82680.1|82569.1|82676.3|82565.3|82680.2|82569.2|82669.5|82558.5|9
1621945640000|2021-05-25 12:27:20|82658.7|82633.7|82654.4|82629.4|82659.7|82634.7|82654.2|82629.2|43
1621978360000|2021-05-25 21:32:40|82677.1|82566.1|82673.6|82562.6|82682.1|82571.1|82671.2|82560.2|7
1621945650000|2021-05-25 12:27:30|82656.1|82631.1|82656.8|82631.8|82657.4|82632.4|82652.7|82627.7|50
1621978370000|2021-05-25 21:32:50|82672.2|82561.2|82677.5|82566.5|82677.5|82566.5|82672.2|82561.2|4
1621945660000|2021-05-25 12:27:40|82658.1|82633.1|82656|82631|82658.1|82633.1|82655.2|82630.2|39
1621945670000|2021-05-25 12:27:50|82655.9|82630.9|82652.7|82627.7|82656.7|82631.7|82652.5|82627.5|49
1621978380000|2021-05-25 21:33:00|82678.5|82567.5|82674|82563|82678.5|82567.5|82671.6|82560.6|13
1621945680000|2021-05-25 12:28:00|82652.8|82627.8|82650.4|82625.4|82656.3|82631.3|82648.3|82623.3|52
1621978390000|2021-05-25 21:33:10|82676.5|82565.5|82673.8|82562.8|82676.5|82565.5|82664.4|82553.4|6
1621945690000|2021-05-25 12:28:10|82650.2|82625.2|82657.3|82632.3|82660.1|82635.1|82650.1|82625.1|52
1621978400000|2021-05-25 21:33:20|82671.9|82560.9|82668.5|82557.5|82671.9|82560.9|82663.5|82552.5|5
1621945700000|2021-05-25 12:28:20|82657.7|82632.7|82655.8|82630.8|82660.7|82635.7|82654|82629|45
1621945710000|2021-05-25 12:28:30|82654.6|82629.6|82654.5|82629.5|82655.5|82630.5|82652|82627|51
1621978410000|2021-05-25 21:33:30|82668.6|82557.6|82678.3|82567.3|82679|82568|82667.3|82556.3|13
1621945720000|2021-05-25 12:28:40|82654.4|82629.4|82647.4|82622.4|82658|82633|82646.1|82621.1|55
1621978420000|2021-05-25 21:33:40|82678.6|82567.6|82669.8|82558.8|82678.6|82567.6|82667.5|82556.5|3
1621945730000|2021-05-25 12:28:50|82647.5|82622.5|82647.3|82622.3|82647.8|82622.8|82646.4|82621.4|25
1621978430000|2021-05-25 21:33:50|82671.6|82560.6|82673|82562|82674|82563|82663.8|82552.8|8
1621945740000|2021-05-25 12:29:00|82647.5|82622.5|82644.1|82619.1|82649.6|82624.6|82643.3|82618.3|43
1621945750000|2021-05-25 12:29:10|82644.2|82619.2|82643.4|82618.4|82644.3|82619.3|82639.4|82614.4|41
1621978440000|2021-05-25 21:34:00|82675.9|82564.9|82663.4|82552.4|82676|82565|82660.9|82549.9|10
1621945760000|2021-05-25 12:29:20|82643.1|82618.1|82647.7|82622.7|82650|82625|82643|82618|46
1621978450000|2021-05-25 21:34:10|82663.1|82552.1|82673.1|82562.1|82676.1|82565.1|82663.1|82552.1|5
1621945770000|2021-05-25 12:29:30|82648.1|82623.1|82646.6|82621.6|82649|82624|82643.9|82618.9|44
1621978460000|2021-05-25 21:34:20|82672.2|82561.2|82673.1|82562.1|82673.1|82562.1|82671.7|82560.7|3
1621945780000|2021-05-25 12:29:40|82650.4|82625.4|82648.8|82623.8|82651.5|82626.5|82648.8|82623.8|47
1621978470000|2021-05-25 21:34:30|82684.5|82573.5|82668.7|82557.7|82685.1|82574.1|82667.2|82556.2|7
1621945790000|2021-05-25 12:29:50|82648.9|82623.9|82657.1|82632.1|82657.3|82632.3|82648.7|82623.7|43
1621945800000|2021-05-25 12:30:00|82656.4|82631.4|82649.1|82624.1|82659.2|82634.2|82648.1|82623.1|52
1621978480000|2021-05-25 21:34:40|82671.7|82560.7|82672.7|82561.7|82673.8|82562.8|82670.1|82559.1|9
1621945810000|2021-05-25 12:30:10|82648|82623|82643|82618|82649.1|82624.1|82642.8|82617.8|35
1621978490000|2021-05-25 21:34:50|82671.8|82560.8|82670.9|82559.9|82672.5|82561.5|82664.2|82553.2|10
1621945820000|2021-05-25 12:30:20|82644.4|82619.4|82645.1|82620.1|82646.6|82621.6|82643.8|82618.8|45
1621978500000|2021-05-25 21:35:00|82670.5|82559.5|82668.3|82557.3|82674.9|82563.9|82664.2|82553.2|8
1621945830000|2021-05-25 12:30:30|82644.8|82619.8|82644.5|82619.5|82645.6|82620.6|82644|82619|40
1621945840000|2021-05-25 12:30:40|82644.4|82619.4|82644.6|82619.6|82645|82620|82643.1|82618.1|29
1621978510000|2021-05-25 21:35:10|82667.8|82556.8|82671.3|82560.3|82671.3|82560.3|82667.1|82556.1|5
1621945850000|2021-05-25 12:30:50|82644.3|82619.3|82644.1|82619.1|82645|82620|82643.5|82618.5|29
1621978520000|2021-05-25 21:35:20|82662.9|82551.9|82667.4|82556.4|82671|82560|82661.2|82550.2|7
1621945860000|2021-05-25 12:31:00|82643.5|82618.5|82646.4|82621.4|82646.6|82621.6|82643.5|82618.5|39
1621978530000|2021-05-25 21:35:30|82667.3|82556.3|82669.3|82558.3|82674.2|82563.2|82665.5|82554.5|7
1621945870000|2021-05-25 12:31:10|82646.5|82621.5|82649.2|82624.2|82649.4|82624.4|82646.3|82621.3|37
1621945880000|2021-05-25 12:31:20|82649.5|82624.5|82654.4|82629.4|82654.7|82629.7|82649.4|82624.4|39
1621978540000|2021-05-25 21:35:40|82674|82563|82666.6|82555.6|82674|82563|82664.2|82553.2|14
1621945890000|2021-05-25 12:31:30|82655.2|82630.2|82658|82633|82659.8|82634.8|82655.2|82630.2|47
1621978550000|2021-05-25 21:35:50|82671.1|82560.1|82671.4|82560.4|82676.8|82565.8|82671.1|82560.1|10
1621945900000|2021-05-25 12:31:40|82657.9|82632.9|82659.7|82634.7|82660.4|82635.4|82654.7|82629.7|51
1621945910000|2021-05-25 12:31:50|82659.1|82634.1|82667.8|82642.8|82668.8|82643.8|82658.1|82633.1|49
1621978560000|2021-05-25 21:36:00|82671.2|82560.2|82673.7|82562.7|82673.7|82562.7|82671.2|82560.2|3
1621945920000|2021-05-25 12:32:00|82667.7|82642.7|82657.7|82632.7|82667.7|82642.7|82656.6|82631.6|50
1621978570000|2021-05-25 21:36:10|82666|82555|82665.8|82554.8|82675.7|82564.7|82663.9|82552.9|11
1621945930000|2021-05-25 12:32:10|82657.9|82632.9|82659.3|82634.3|82660.7|82635.7|82655.5|82630.5|48
1621978580000|2021-05-25 21:36:20|82673.6|82562.6|82675.4|82564.4|82679.5|82568.5|82673.6|82562.6|7
1621945940000|2021-05-25 12:32:20|82659.8|82634.8|82663.4|82638.4|82671.7|82646.7|82655.7|82630.7|60
1621945950000|2021-05-25 12:32:30|82663.7|82638.7|82663.4|82638.4|82666.6|82641.6|82659.1|82634.1|58
1621978590000|2021-05-25 21:36:30|82675.3|82564.3|82670.1|82559.1|82676|82565|82666.6|82555.6|5
1621945960000|2021-05-25 12:32:40|82662.7|82637.7|82665|82640|82665.1|82640.1|82662.6|82637.6|48
1621978600000|2021-05-25 21:36:40|82672.4|82561.4|82674.4|82563.4|82675.9|82564.9|82672.4|82561.4|18
1621945970000|2021-05-25 12:32:50|82664.9|82639.9|82668|82643|82668.6|82643.6|82659.3|82634.3|46
1621978610000|2021-05-25 21:36:50|82675.1|82564.1|82671.1|82560.1|82677.7|82566.7|82668.4|82557.4|14
1621945980000|2021-05-25 12:33:00|82668.8|82643.8|82670.9|82645.9|82670.9|82645.9|82665.9|82640.9|53
1621945990000|2021-05-25 12:33:10|82674.7|82649.7|82670.2|82645.2|82674.7|82649.7|82670.2|82645.2|51
1621978620000|2021-05-25 21:37:00|82670.3|82559.3|82681.6|82570.6|82682.9|82571.9|82665.1|82554.1|14
1621946000000|2021-05-25 12:33:20|82669.6|82644.6|82668.6|82643.6|82671.1|82646.1|82667.6|82642.6|39
1621946010000|2021-05-25 12:33:30|82668.9|82643.9|82670.8|82645.8|82671.1|82646.1|82668.3|82643.3|30
1621978630000|2021-05-25 21:37:10|82683.2|82572.2|82676.9|82565.9|82687.3|82576.3|82676.9|82565.9|14
1621946020000|2021-05-25 12:33:40|82670.9|82645.9|82678.8|82653.8|82680.2|82655.2|82670.4|82645.4|40
1621978640000|2021-05-25 21:37:20|82677.6|82566.6|82677.4|82566.4|82678.8|82567.8|82671.4|82560.4|19
1621946030000|2021-05-25 12:33:50|82679|82654|82679.3|82654.3|82680|82655|82678.1|82653.1|20
1621978650000|2021-05-25 21:37:30|82678.6|82567.6|82680.1|82569.1|82680.1|82569.1|82678.6|82567.6|3
1621946040000|2021-05-25 12:34:00|82678.8|82653.8|82673.2|82648.2|82678.9|82653.9|82672.8|82647.8|40
1621946050000|2021-05-25 12:34:10|82673.5|82648.5|82677.9|82652.9|82679.8|82654.8|82673.4|82648.4|51
1621978660000|2021-05-25 21:37:40|82675|82564|82671|82560|82676.9|82565.9|82671|82560|3
1621946060000|2021-05-25 12:34:20|82677.8|82652.8|82677.9|82652.9|82681|82656|82677.8|82652.8|43
1621978670000|2021-05-25 21:37:50|82664.2|82553.2|82672.4|82561.4|82675.2|82564.2|82664.2|82553.2|8
1621946070000|2021-05-25 12:34:30|82678.1|82653.1|82680.8|82655.8|82680.8|82655.8|82676.8|82651.8|35
1621978680000|2021-05-25 21:38:00|82675.7|82564.7|82670.3|82559.3|82678.6|82567.6|82670.3|82559.3|6
1621946080000|2021-05-25 12:34:40|82681.2|82656.2|82679.2|82654.2|82681.2|82656.2|82678.3|82653.3|38
1621946090000|2021-05-25 12:34:50|82679.1|82654.1|82681|82656|82681|82656|82678.4|82653.4|40
1621978690000|2021-05-25 21:38:10|82675.1|82564.1|82668.6|82557.6|82681.3|82570.3|82667.3|82556.3|9
1621946100000|2021-05-25 12:35:00|82681.3|82656.3|82690.1|82665.1|82691|82666|82680.3|82655.3|65
1621978700000|2021-05-25 21:38:20|82671.8|82560.8|82677.8|82566.8|82679|82568|82671.8|82560.8|4
1621946110000|2021-05-25 12:35:10|82690.3|82665.3|82688|82663|82690.3|82665.3|82686.9|82661.9|47
1621978710000|2021-05-25 21:38:30|82673.5|82562.5|82670.6|82559.6|82675|82564|82670.6|82559.6|3
1621946120000|2021-05-25 12:35:20|82687.9|82662.9|82674.1|82649.1|82687.9|82662.9|82673.7|82648.7|54
1621946130000|2021-05-25 12:35:30|82674.4|82649.4|82674.8|82649.8|82675.6|82650.6|82673.1|82648.1|40
1621978720000|2021-05-25 21:38:40|82673.8|82562.8|82666.8|82555.8|82677.9|82566.9|82662.8|82551.8|6
1621946140000|2021-05-25 12:35:40|82674.6|82649.6|82675.2|82650.2|82675.5|82650.5|82674|82649|36
1621978730000|2021-05-25 21:38:50|82669.1|82558.1|82672|82561|82672|82561|82667.9|82556.9|4
1621946150000|2021-05-25 12:35:50|82675|82650|82675.2|82650.2|82675.3|82650.3|82673.3|82648.3|37
1621946160000|2021-05-25 12:36:00|82675.1|82650.1|82683.1|82658.1|82685.3|82660.3|82674.8|82649.8|53
1621978740000|2021-05-25 21:39:00|82673.4|82562.4|82684.8|82573.8|82684.8|82573.8|82673.4|82562.4|5
1621946170000|2021-05-25 12:36:10|82682.7|82657.7|82685.6|82660.6|82694|82669|82682.7|82657.7|67
1621978750000|2021-05-25 21:39:10|82682.4|82571.4|82676.8|82565.8|82687.1|82576.1|82673.1|82562.1|4
1621946180000|2021-05-25 12:36:20|82685.4|82660.4|82687.9|82662.9|82689.6|82664.6|82684.8|82659.8|44
1621978760000|2021-05-25 21:39:20|82679.6|82568.6|82681.1|82570.1|82681.9|82570.9|82679.6|82568.6|10
1621946190000|2021-05-25 12:36:30|82687.6|82662.6|82693.8|82668.8|82695.2|82670.2|82686.7|82661.7|59
1621946200000|2021-05-25 12:36:40|82692.2|82667.2|82688|82663|82694.2|82669.2|82687.6|82662.6|49
1621978770000|2021-05-25 21:39:30|82681.9|82570.9|82675.4|82564.4|82684.4|82573.4|82675.4|82564.4|5
1621946210000|2021-05-25 12:36:50|82687.8|82662.8|82688.6|82663.6|82691.5|82666.5|82682.7|82657.7|62
1621978780000|2021-05-25 21:39:40|82676.4|82565.4|82680.1|82569.1|82680.1|82569.1|82676.4|82565.4|3
1621946220000|2021-05-25 12:37:00|82688.4|82663.4|82684.6|82659.6|82690.9|82665.9|82684.3|82659.3|56
1621978790000|2021-05-25 21:39:50|82679.6|82568.6|82675.1|82564.1|82682.5|82571.5|82675.1|82564.1|9
1621946230000|2021-05-25 12:37:10|82685.9|82660.9|82680.5|82655.5|82685.9|82660.9|82679.9|82654.9|39
1621978800000|2021-05-25 21:40:00|82677.4|82566.4|82671.9|82560.9|82680.3|82569.3|82671.9|82560.9|9
1621946240000|2021-05-25 12:37:20|82680.2|82655.2|82680.6|82655.6|82684.7|82659.7|82680.1|82655.1|51
1621978810000|2021-05-25 21:40:10|82673.8|82562.8|82674.4|82563.4|82679.5|82568.5|82673.8|82562.8|3
1621946250000|2021-05-25 12:37:30|82681|82656|82682.7|82657.7|82685.3|82660.3|82680.1|82655.1|45
1621946260000|2021-05-25 12:37:40|82682.6|82657.6|82665.5|82640.5|82683.1|82658.1|82665.5|82640.5|61
1621978820000|2021-05-25 21:40:20|82673.9|82562.9|82678.1|82567.1|82679.5|82568.5|82673.9|82562.9|3
1621946270000|2021-05-25 12:37:50|82665.7|82640.7|82670.4|82645.4|82671|82646|82664.9|82639.9|52
1621978830000|2021-05-25 21:40:30|82686.5|82575.5|82674.2|82563.2|82686.5|82575.5|82674.2|82563.2|4
1621946280000|2021-05-25 12:38:00|82670.7|82645.7|82666.8|82641.8|82674|82649|82664.1|82639.1|54
1621978840000|2021-05-25 21:40:40|82674.4|82563.4|82672.7|82561.7|82674.4|82563.4|82672.1|82561.1|6
1621946290000|2021-05-25 12:38:10|82666.5|82641.5|82663.1|82638.1|82666.5|82641.5|82656.5|82631.5|64
1621978850000|2021-05-25 21:40:50|82671.5|82560.5|82673.5|82562.5|82673.5|82562.5|82671.5|82560.5|3
1621946300000|2021-05-25 12:38:20|82662.1|82637.1|82661.8|82636.8|82666.2|82641.2|82661.2|82636.2|54
1621978860000|2021-05-25 21:41:00|82673.4|82562.4|82656.6|82545.6|82673.4|82562.4|82650.8|82539.8|14
1621946310000|2021-05-25 12:38:30|82661.2|82636.2|82662.6|82637.6|82664.1|82639.1|82660.4|82635.4|35
1621946320000|2021-05-25 12:38:40|82662.8|82637.8|82664.5|82639.5|82666.6|82641.6|82662.7|82637.7|53
1621978870000|2021-05-25 21:41:10|82657.2|82546.2|82655.1|82544.1|82657.2|82546.2|82641|82530|6
1621946330000|2021-05-25 12:38:50|82664.2|82639.2|82666.4|82641.4|82668.1|82643.1|82663.4|82638.4|52
1621978880000|2021-05-25 21:41:20|82656.7|82545.7|82655.5|82544.5|82656.7|82545.7|82645.3|82534.3|9
1621946340000|2021-05-25 12:39:00|82666.3|82641.3|82666.3|82641.3|82666.9|82641.9|82663.6|82638.6|46
1621978890000|2021-05-25 21:41:30|82652|82541|82649.1|82538.1|82660.4|82549.4|82649.1|82538.1|8
1621946350000|2021-05-25 12:39:10|82666.7|82641.7|82661.1|82636.1|82667.2|82642.2|82660.7|82635.7|52
1621946360000|2021-05-25 12:39:20|82658.2|82633.2|82645.8|82620.8|82658.2|82633.2|82642.4|82617.4|54
1621978900000|2021-05-25 21:41:40|82650.9|82539.9|82642.6|82531.6|82656.7|82545.7|82637.9|82526.9|10
1621946370000|2021-05-25 12:39:30|82645.3|82620.3|82646.6|82621.6|82649.2|82624.2|82644.3|82619.3|53
1621978910000|2021-05-25 21:41:50|82643.6|82532.6|82656.4|82545.4|82656.4|82545.4|82643.6|82532.6|10
1621946380000|2021-05-25 12:39:40|82647.5|82622.5|82653.8|82628.8|82654.5|82629.5|82645.9|82620.9|50
1621978920000|2021-05-25 21:42:00|82653.8|82542.8|82647.6|82536.6|82653.8|82542.8|82641.1|82530.1|4
1621946390000|2021-05-25 12:39:50|82653.6|82628.6|82656.5|82631.5|82657.7|82632.7|82653.2|82628.2|51
1621946400000|2021-05-25 12:40:00|82656.7|82631.7|82658.3|82633.3|82658.9|82633.9|82654.7|82629.7|46
1621978930000|2021-05-25 21:42:10|82657.5|82546.5|82655.5|82544.5|82657.5|82546.5|82651.7|82540.7|4
1621946410000|2021-05-25 12:40:10|82658.4|82633.4|82655.4|82630.4|82660.1|82635.1|82655|82630|49
1621978940000|2021-05-25 21:42:20|82653.2|82542.2|82657.3|82546.3|82657.3|82546.3|82646.9|82535.9|3
1621946420000|2021-05-25 12:40:20|82655.9|82630.9|82653.1|82628.1|82656.2|82631.2|82649.2|82624.2|59
1621978950000|2021-05-25 21:42:30|82650.6|82539.6|82642.8|82531.8|82650.6|82539.6|82621.4|82510.4|4
1621946430000|2021-05-25 12:40:30|82653.2|82628.2|82653.2|82628.2|82655.1|82630.1|82652.3|82627.3|32
1621946440000|2021-05-25 12:40:40|82653.4|82628.4|82646.9|82621.9|82653.4|82628.4|82644.7|82619.7|57
1621978960000|2021-05-25 21:42:40|82656.9|82545.9|82650.7|82539.7|82656.9|82545.9|82630.2|82519.2|6
1621946450000|2021-05-25 12:40:50|82647|82622|82644.8|82619.8|82647.9|82622.9|82644.6|82619.6|45
1621978970000|2021-05-25 21:42:50|82641.2|82530.2|82635.4|82524.4|82641.2|82530.2|82635.4|82524.4|4
1621946460000|2021-05-25 12:41:00|82644.1|82619.1|82647.9|82622.9|82649|82624|82643.8|82618.8|56
1621978980000|2021-05-25 21:43:00|82636.5|82525.5|82650.8|82539.8|82650.8|82539.8|82636.5|82525.5|8
1621946470000|2021-05-25 12:41:10|82647.1|82622.1|82646.7|82621.7|82649.1|82624.1|82645|82620|35
1621978990000|2021-05-25 21:43:10|82652.2|82541.2|82651.2|82540.2|82652.2|82541.2|82648.9|82537.9|4
1621946480000|2021-05-25 12:41:20|82648.1|82623.1|82654.9|82629.9|82657|82632|82647.5|82622.5|44
1621946490000|2021-05-25 12:41:30|82656.3|82631.3|82662|82637|82663.5|82638.5|82656.3|82631.3|48
1621979000000|2021-05-25 21:43:20|82649.7|82538.7|82653.9|82542.9|82653.9|82542.9|82649.7|82538.7|2
1621946500000|2021-05-25 12:41:40|82662.3|82637.3|82656.1|82631.1|82664.5|82639.5|82656.1|82631.1|48
1621979010000|2021-05-25 21:43:30|82659.2|82548.2|82636|82525|82659.2|82548.2|82630.4|82519.4|10
1621946510000|2021-05-25 12:41:50|82656.2|82631.2|82655.5|82630.5|82657.5|82632.5|82649.5|82624.5|47
1621979020000|2021-05-25 21:43:40|82637|82526|82635.2|82524.2|82641.7|82530.7|82625.3|82514.3|9
1621946520000|2021-05-25 12:42:00|82655.4|82630.4|82654|82629|82659.4|82634.4|82652.4|82627.4|51
1621946530000|2021-05-25 12:42:10|82654.3|82629.3|82650.5|82625.5|82654.5|82629.5|82650.2|82625.2|40
1621979030000|2021-05-25 21:43:50|82635.4|82524.4|82638|82527|82641|82530|82631.4|82520.4|11
1621946540000|2021-05-25 12:42:20|82651.2|82626.2|82646.7|82621.7|82654.1|82629.1|82643.7|82618.7|46
1621979040000|2021-05-25 21:44:00|82640.3|82529.3|82636.5|82525.5|82640.3|82529.3|82635.5|82524.5|4
1621946550000|2021-05-25 12:42:30|82645.5|82620.5|82644.8|82619.8|82649.7|82624.7|82641.8|82616.8|45
1621979050000|2021-05-25 21:44:10|82636.1|82525.1|82636.3|82525.3|82637.3|82526.3|82636.1|82525.1|3
1621946560000|2021-05-25 12:42:40|82645.6|82620.6|82644.2|82619.2|82647.1|82622.1|82643.6|82618.6|36
1621946570000|2021-05-25 12:42:50|82644|82619|82644.6|82619.6|82645.9|82620.9|82641.2|82616.2|50
1621979060000|2021-05-25 21:44:20|82644.2|82533.2|82638.8|82527.8|82644.2|82533.2|82635.2|82524.2|15
1621946580000|2021-05-25 12:43:00|82644.7|82619.7|82647.3|82622.3|82650|82625|82644.1|82619.1|36
1621979070000|2021-05-25 21:44:30|82638.2|82527.2|82637.4|82526.4|82647|82536|82637.4|82526.4|6
1621946590000|2021-05-25 12:43:10|82646.8|82621.8|82646.2|82621.2|82648.2|82623.2|82645.1|82620.1|39
1621979080000|2021-05-25 21:44:40|82641.7|82530.7|82643.7|82532.7|82643.7|82532.7|82641.6|82530.6|3
1621946600000|2021-05-25 12:43:20|82645.9|82620.9|82646.9|82621.9|82648.1|82623.1|82645.6|82620.6|40
1621946610000|2021-05-25 12:43:30|82646.5|82621.5|82647.2|82622.2|82648.9|82623.9|82643.6|82618.6|38
1621979090000|2021-05-25 21:44:50|82644|82533|82649.7|82538.7|82651|82540|82636.2|82525.2|6
1621946620000|2021-05-25 12:43:40|82647.5|82622.5|82646.2|82621.2|82648.9|82623.9|82644.8|82619.8|48
1621979100000|2021-05-25 21:45:00|82633.9|82522.9|82649.2|82538.2|82653.1|82542.1|82633.9|82522.9|14
1621946630000|2021-05-25 12:43:50|82646.1|82621.1|82648.3|82623.3|82648.6|82623.6|82644.3|82619.3|43
1621979110000|2021-05-25 21:45:10|82641.4|82530.4|82646.3|82535.3|82659.5|82548.5|82641.4|82530.4|21
1621946640000|2021-05-25 12:44:00|82648|82623|82648.8|82623.8|82649.5|82624.5|82648|82623|26
1621979120000|2021-05-25 21:45:20|82639.5|82528.5|82647.4|82536.4|82651.1|82540.1|82639.5|82528.5|18
1621946650000|2021-05-25 12:44:10|82649.2|82624.2|82652.1|82627.1|82654.6|82629.6|82648.3|82623.3|43
1621979130000|2021-05-25 21:45:30|82640.3|82529.3|82640.4|82529.4|82645.8|82534.8|82640.3|82529.3|12
1621946660000|2021-05-25 12:44:20|82650.5|82625.5|82649.2|82624.2|82651.8|82626.8|82647.5|82622.5|34
1621946670000|2021-05-25 12:44:30|82648.9|82623.9|82649.5|82624.5|82651.2|82626.2|82648.5|82623.5|42
1621979140000|2021-05-25 21:45:40|82638.3|82527.3|82640.1|82529.1|82640.7|82529.7|82638.1|82527.1|18
1621946680000|2021-05-25 12:44:40|82649.7|82624.7|82657.6|82632.6|82657.6|82632.6|82649.6|82624.6|45
1621979150000|2021-05-25 21:45:50|82642.7|82531.7|82640.6|82529.6|82644.9|82533.9|82636.2|82525.2|18
1621946690000|2021-05-25 12:44:50|82657.4|82632.4|82657.5|82632.5|82658.8|82633.8|82656.1|82631.1|30
1621979160000|2021-05-25 21:46:00|82640.7|82529.7|82640.8|82529.8|82640.8|82529.8|82638.2|82527.2|9
1621946700000|2021-05-25 12:45:00|82657.9|82632.9|82667.1|82642.1|82667.1|82642.1|82657.2|82632.2|49
1621979170000|2021-05-25 21:46:10|82639.2|82528.2|82647.8|82536.8|82647.8|82536.8|82631.6|82520.6|10
1621946710000|2021-05-25 12:45:10|82666.7|82641.7|82664.1|82639.1|82669.8|82644.8|82663.8|82638.8|49
1621946720000|2021-05-25 12:45:20|82664.4|82639.4|82660.6|82635.6|82670.1|82645.1|82659.8|82634.8|44
1621979180000|2021-05-25 21:46:20|82645|82534|82647.8|82536.8|82648.7|82537.7|82642.1|82531.1|13
1621946730000|2021-05-25 12:45:30|82661|82636|82662.1|82637.1|82663.3|82638.3|82656.2|82631.2|48
1621979190000|2021-05-25 21:46:30|82647.9|82536.9|82639.3|82528.3|82647.9|82536.9|82634.5|82523.5|22
1621946740000|2021-05-25 12:45:40|82662.5|82637.5|82657.1|82632.1|82663.6|82638.6|82656.4|82631.4|39
1621979200000|2021-05-25 21:46:40|82641.3|82530.3|82643.6|82532.6|82643.7|82532.7|82639.5|82528.5|20
1621946750000|2021-05-25 12:45:50|82657|82632|82657|82632|82657.4|82632.4|82656.5|82631.5|29
1621946760000|2021-05-25 12:46:00|82657.2|82632.2|82656.4|82631.4|82658.2|82633.2|82656.4|82631.4|39
1621979210000|2021-05-25 21:46:50|82644|82533|82643|82532|82644|82533|82631.4|82520.4|17
1621946770000|2021-05-25 12:46:10|82656.3|82631.3|82660.2|82635.2|82661.3|82636.3|82656|82631|31
1621979220000|2021-05-25 21:47:00|82647.2|82536.2|82640.9|82529.9|82647.2|82536.2|82639.1|82528.1|26
1621946780000|2021-05-25 12:46:20|82660|82635|82664.8|82639.8|82665.8|82640.8|82660|82635|36
1621979230000|2021-05-25 21:47:10|82642|82531|82642|82531|82647.3|82536.3|82631.6|82520.6|21
1621946790000|2021-05-25 12:46:30|82664.9|82639.9|82673.6|82648.6|82674.3|82649.3|82663.8|82638.8|50
1621946800000|2021-05-25 12:46:40|82669.6|82644.6|82667.3|82642.3|82669.8|82644.8|82666.4|82641.4|44
1621979240000|2021-05-25 21:47:20|82641.9|82530.9|82642.8|82531.8|82650.1|82539.1|82641.9|82530.9|20
1621946810000|2021-05-25 12:46:50|82667.1|82642.1|82668.1|82643.1|82668.1|82643.1|82666.9|82641.9|26
1621979250000|2021-05-25 21:47:30|82643.9|82532.9|82639.3|82528.3|82644.5|82533.5|82635.4|82524.4|11
1621946820000|2021-05-25 12:47:00|82667.1|82642.1|82666.9|82641.9|82667.4|82642.4|82666.4|82641.4|19
1621979260000|2021-05-25 21:47:40|82637.1|82526.1|82640.1|82529.1|82640.3|82529.3|82636.6|82525.6|11
1621946830000|2021-05-25 12:47:10|82667.2|82642.2|82669.8|82644.8|82669.9|82644.9|82666.7|82641.7|26
1621946840000|2021-05-25 12:47:20|82667.7|82642.7|82675.4|82650.4|82675.7|82650.7|82667.7|82642.7|51
1621979270000|2021-05-25 21:47:50|82645.8|82534.8|82644.3|82533.3|82645.8|82534.8|82637|82526|19
1621946850000|2021-05-25 12:47:30|82675|82650|82672.2|82647.2|82676.3|82651.3|82672.2|82647.2|48
1621979280000|2021-05-25 21:48:00|82643|82532|82645.9|82534.9|82645.9|82534.9|82639.5|82528.5|11
1621946860000|2021-05-25 12:47:40|82673|82648|82675.7|82650.7|82678|82653|82673|82648|38
1621979290000|2021-05-25 21:48:10|82645.7|82534.7|82644.9|82533.9|82645.7|82534.7|82635.8|82524.8|12
1621946870000|2021-05-25 12:47:50|82675.4|82650.4|82679.5|82654.5|82679.5|82654.5|82674.1|82649.1|54
1621946880000|2021-05-25 12:48:00|82682.2|82657.2|82682.1|82657.1|82688|82663|82680|82655|51
1621979300000|2021-05-25 21:48:20|82639.4|82528.4|82642.3|82531.3|82643.8|82532.8|82639.4|82528.4|13
1621946890000|2021-05-25 12:48:10|82681.6|82656.6|82680.8|82655.8|82682.9|82657.9|82680.4|82655.4|30
1621979310000|2021-05-25 21:48:30|82643.5|82532.5|82643.4|82532.4|82643.5|82532.5|82639.9|82528.9|16
1621946900000|2021-05-25 12:48:20|82680.9|82655.9|82683.6|82658.6|82686|82661|82679.7|82654.7|52
1621979320000|2021-05-25 21:48:40|82635|82524|82635|82524|82637.3|82526.3|82635|82524|4
1621946910000|2021-05-25 12:48:30|82683.7|82658.7|82677.9|82652.9|82684.1|82659.1|82677.9|82652.9|59
1621946920000|2021-05-25 12:48:40|82679.4|82654.4|82679.4|82654.4|82680.1|82655.1|82677.4|82652.4|46
1621979330000|2021-05-25 21:48:50|82642.7|82531.7|82652.2|82541.2|82653.3|82542.3|82642.7|82531.7|6
1621946930000|2021-05-25 12:48:50|82680.2|82655.2|82678.9|82653.9|82680.9|82655.9|82676.8|82651.8|38
1621979340000|2021-05-25 21:49:00|82635.8|82524.8|82643.8|82532.8|82643.8|82532.8|82635.8|82524.8|5
1621946940000|2021-05-25 12:49:00|82679.3|82654.3|82674.7|82649.7|82679.3|82654.3|82671.7|82646.7|50
1621979350000|2021-05-25 21:49:10|82635.4|82524.4|82637.3|82526.3|82646.2|82535.2|82635.4|82524.4|8
1621946950000|2021-05-25 12:49:10|82675.7|82650.7|82679.7|82654.7|82681|82656|82673.4|82648.4|35
1621979360000|2021-05-25 21:49:20|82631|82520|82640.3|82529.3|82641.9|82530.9|82631|82520|13
1621946960000|2021-05-25 12:49:20|82679|82654|82681.3|82656.3|82682.2|82657.2|82675.6|82650.6|52
1621979370000|2021-05-25 21:49:30|82640.5|82529.5|82645.1|82534.1|82647.6|82536.6|82639.6|82528.6|6
1621946970000|2021-05-25 12:49:30|82680.1|82655.1|82683.8|82658.8|82683.9|82658.9|82678.7|82653.7|45
1621946980000|2021-05-25 12:49:40|82683.9|82658.9|82682|82657|82684.8|82659.8|82679.4|82654.4|47
1621979380000|2021-05-25 21:49:40|82640.7|82529.7|82640.7|82529.7|82640.8|82529.8|82640.7|82529.7|3
1621946990000|2021-05-25 12:49:50|82682.3|82657.3|82684.2|82659.2|82684.8|82659.8|82681.5|82656.5|40
1621979390000|2021-05-25 21:49:50|82627.3|82516.3|82640.4|82529.4|82640.4|82529.4|82627.3|82516.3|3
1621947000000|2021-05-25 12:50:00|82684|82659|82685.4|82660.4|82686.8|82661.8|82683.3|82658.3|43
1621979400000|2021-05-25 21:50:00|82638.2|82527.2|82644|82533|82647.1|82536.1|82638.1|82527.1|12
1621947010000|2021-05-25 12:50:10|82685.8|82660.8|82686.8|82661.8|82687.4|82662.4|82685|82660|40
1621947020000|2021-05-25 12:50:20|82687.1|82662.1|82688.3|82663.3|82689.7|82664.7|82683.9|82658.9|53
1621979410000|2021-05-25 21:50:10|82644.7|82533.7|82645.4|82534.4|82645.4|82534.4|82644.7|82533.7|2
1621947030000|2021-05-25 12:50:30|82688.2|82663.2|82698.5|82673.5|82700.3|82675.3|82688.2|82663.2|55
1621979420000|2021-05-25 21:50:20|82631.4|82520.4|82627|82516|82633.2|82522.2|82627|82516|4
1621947040000|2021-05-25 12:50:40|82698.6|82673.6|82699.6|82674.6|82701.8|82676.8|82697.8|82672.8|41
1621979440000|2021-05-25 21:50:40|82640.9|82529.9|82651.7|82540.7|82652.8|82541.8|82640.9|82529.9|7
1621947050000|2021-05-25 12:50:50|82699.2|82674.2|82700.1|82675.1|82700.4|82675.4|82698.5|82673.5|29
1621947060000|2021-05-25 12:51:00|82700|82675|82703.6|82678.6|82704.2|82679.2|82699.4|82674.4|51
1621979450000|2021-05-25 21:50:50|82638.5|82527.5|82657.8|82546.8|82657.8|82546.8|82638.5|82527.5|2
1621947070000|2021-05-25 12:51:10|82703.5|82678.5|82704.5|82679.5|82707.3|82682.3|82702.9|82677.9|39
1621979460000|2021-05-25 21:51:00|82635.4|82524.4|82637.2|82526.2|82638.4|82527.4|82635.3|82524.3|7
1621947080000|2021-05-25 12:51:20|82704.7|82679.7|82699.7|82674.7|82708.9|82683.9|82699.3|82674.3|47
1621979470000|2021-05-25 21:51:10|82631.3|82520.3|82637|82526|82638.8|82527.8|82631.3|82520.3|16
1621947090000|2021-05-25 12:51:30|82699.1|82674.1|82706.6|82681.6|82707.5|82682.5|82698.9|82673.9|47
1621947100000|2021-05-25 12:51:40|82706.7|82681.7|82708.9|82683.9|82711.7|82686.7|82704.9|82679.9|45
1621979480000|2021-05-25 21:51:20|82637.9|82526.9|82642.5|82531.5|82645.8|82534.8|82636.1|82525.1|12
1621947110000|2021-05-25 12:51:50|82708.6|82683.6|82706.8|82681.8|82709.4|82684.4|82703|82678|30
1621979490000|2021-05-25 21:51:30|82631.5|82520.5|82634.8|82523.8|82634.8|82523.8|82631.5|82520.5|2
1621947120000|2021-05-25 12:52:00|82706.4|82681.4|82707.2|82682.2|82708|82683|82706.2|82681.2|32
1621979500000|2021-05-25 21:51:40|82627.8|82521.4|82636.1|82525.1|82637.9|82526.9|82627.8|82521.4|4
1621947130000|2021-05-25 12:52:10|82707.3|82682.3|82698.1|82673.1|82708|82683|82697.2|82672.2|58
1621979510000|2021-05-25 21:51:50|82632.3|82524.1|82632.2|82525.4|82632.3|82526.4|82620.8|82523.1|6
1621947140000|2021-05-25 12:52:20|82697.1|82672.1|82703.8|82678.8|82704.1|82679.1|82696.4|82671.4|47
1621979520000|2021-05-25 21:52:00|82628.5|82527.6|82616|82518.4|82632.7|82528.6|82615.6|82518.3|15
1621947150000|2021-05-25 12:52:30|82702.4|82677.4|82712.3|82687.3|82715.4|82690.4|82702.1|82677.1|65
1621947160000|2021-05-25 12:52:40|82712.9|82687.9|82713.5|82688.5|82724.3|82699.3|82712.7|82687.7|70
1621979530000|2021-05-25 21:52:10|82617.3|82519.1|82614.5|82522.7|82622|82522.7|82614.5|82515.9|7
1621947170000|2021-05-25 12:52:50|82710.8|82685.8|82705.2|82680.2|82711.6|82686.6|82705.2|82680.2|62
1621979540000|2021-05-25 21:52:20|82621.9|82521.3|82620.3|82516.2|82622.4|82522.6|82616.7|82513.7|12
1621947180000|2021-05-25 12:53:00|82705.8|82680.8|82696.6|82671.6|82707.8|82682.8|82696.3|82671.3|56
1621979550000|2021-05-25 21:52:30|82626.3|82515.7|82611.7|82525.6|82626.7|82530.2|82608.3|82515|13
1621947190000|2021-05-25 12:53:10|82696.3|82671.3|82699|82674|82700.1|82675.1|82696|82671|45
1621947200000|2021-05-25 12:53:20|82697.6|82672.6|82694|82669|82698|82673|82691.2|82666.2|54
1621979560000|2021-05-25 21:52:40|82613.3|82526.5|82627.3|82516.3|82631.8|82526.5|82613.3|82515.9|10
1621947210000|2021-05-25 12:53:30|82694.2|82669.2|82696.1|82671.1|82696.4|82671.4|82687.2|82662.2|58
1621947220000|2021-05-25 12:53:40|82695.3|82670.3|82692.9|82667.9|82697.3|82672.3|82689.8|82664.8|60
1621947230000|2021-05-25 12:53:50|82693.9|82668.9|82686.7|82661.7|82694.3|82669.3|82681.9|82656.9|52
1621979570000|2021-05-25 21:52:50|82627.8|82516.8|82661.9|82550.9|82665.1|82554.1|82618.6|82516.1|15
1621947240000|2021-05-25 12:54:00|82684.5|82659.5|82690.2|82665.2|82693.6|82668.6|82684.5|82659.5|57
1621947250000|2021-05-25 12:54:10|82691.4|82666.4|82691|82666|82694.2|82669.2|82688.1|82663.1|62
1621979580000|2021-05-25 21:53:00|82668.5|82557.5|82675.1|82564.1|82676.8|82565.8|82668.5|82557.5|7
1621947260000|2021-05-25 12:54:20|82691.9|82666.9|82701.1|82676.1|82703|82678|82689.1|82664.1|54
1621947270000|2021-05-25 12:54:30|82700.8|82675.8|82697|82672|82707.6|82682.6|82692.9|82667.9|64
1621979590000|2021-05-25 21:53:10|82676.1|82565.1|82681.9|82570.9|82682.6|82571.6|82675.4|82564.4|6
1621947280000|2021-05-25 12:54:40|82697.2|82672.2|82694.9|82669.9|82697.5|82672.5|82693.7|82668.7|46
1621947290000|2021-05-25 12:54:50|82695.7|82670.7|82702.4|82677.4|82705.6|82680.6|82695.7|82670.7|53
1621979600000|2021-05-25 21:53:20|82681.2|82570.2|82677.7|82566.7|82681.9|82570.9|82677.6|82566.6|8
1621947300000|2021-05-25 12:55:00|82703.4|82678.4|82706.4|82681.4|82712.1|82687.1|82703.3|82678.3|71
1621947310000|2021-05-25 12:55:10|82707.5|82682.5|82703.5|82678.5|82709|82684|82703.5|82678.5|60
1621979610000|2021-05-25 21:53:30|82677.6|82566.6|82665.2|82554.2|82677.7|82566.7|82652.2|82541.2|11
1621947320000|2021-05-25 12:55:20|82704.2|82679.2|82699.1|82674.1|82704.3|82679.3|82697.6|82672.6|56
1621947330000|2021-05-25 12:55:30|82698.5|82673.5|82698.3|82673.3|82700.2|82675.2|82697.9|82672.9|38
1621979620000|2021-05-25 21:53:40|82666.4|82555.4|82677.6|82566.6|82679.5|82568.5|82666.4|82555.4|8
1621947340000|2021-05-25 12:55:40|82698.1|82673.1|82691.7|82666.7|82698.1|82673.1|82684.3|82659.3|47
1621979630000|2021-05-25 21:53:50|82675.2|82564.2|82676.9|82565.9|82677.9|82566.9|82675.2|82564.2|12
1621947350000|2021-05-25 12:55:50|82692.1|82667.1|82694.1|82669.1|82696.2|82671.2|82691.3|82666.3|40
1621947360000|2021-05-25 12:56:00|82694.5|82669.5|82696.3|82671.3|82696.3|82671.3|82690.9|82665.9|53
1621979640000|2021-05-25 21:54:00|82688.7|82577.7|82682.4|82571.4|82688.7|82577.7|82682.4|82571.4|5
1621947370000|2021-05-25 12:56:10|82696|82671|82695.6|82670.6|82698.1|82673.1|82693.2|82668.2|56
1621947380000|2021-05-25 12:56:20|82695.7|82670.7|82699.9|82674.9|82706|82681|82694.7|82669.7|59
1621979650000|2021-05-25 21:54:10|82675|82564|82668|82557|82675.9|82564.9|82665.6|82554.6|12
1621947390000|2021-05-25 12:56:30|82698.9|82673.9|82685|82660|82699.8|82674.8|82684.3|82659.3|63
1621947400000|2021-05-25 12:56:40|82684.8|82659.8|82683.9|82658.9|82690.8|82665.8|82682.8|82657.8|63
1621979660000|2021-05-25 21:54:20|82668.3|82557.3|82676.5|82565.5|82676.5|82565.5|82668.3|82557.3|5
1621947410000|2021-05-25 12:56:50|82682.7|82657.7|82683.5|82658.5|82685.6|82660.6|82682.3|82657.3|46
1621979670000|2021-05-25 21:54:30|82677|82566|82676.8|82565.8|82678.1|82567.1|82675.9|82564.9|5
1621947420000|2021-05-25 12:57:00|82684.1|82659.1|82689.8|82664.8|82689.8|82664.8|82683|82658|39
1621947430000|2021-05-25 12:57:10|82690.3|82665.3|82691.2|82666.2|82694.9|82669.9|82689|82664|51
1621979680000|2021-05-25 21:54:40|82677|82566|82675.4|82564.4|82677|82566|82674.8|82563.8|3
1621947440000|2021-05-25 12:57:20|82691.6|82666.6|82693.7|82668.7|82694.6|82669.6|82689.7|82664.7|38
1621979690000|2021-05-25 21:54:50|82675|82564|82675.8|82564.8|82675.8|82564.8|82675|82564|3
1621947450000|2021-05-25 12:57:30|82693.5|82668.5|82689.3|82664.3|82693.5|82668.5|82688.9|82663.9|46
1621947460000|2021-05-25 12:57:40|82689.2|82664.2|82683|82658|82689.2|82664.2|82681.9|82656.9|62
1621979700000|2021-05-25 21:55:00|82678.1|82567.1|82675.6|82564.6|82678.1|82567.1|82673.9|82562.9|5
1621947470000|2021-05-25 12:57:50|82683.5|82658.5|82686.4|82661.4|82686.9|82661.9|82681.5|82656.5|56
1621947480000|2021-05-25 12:58:00|82686.1|82661.1|82684.6|82659.6|82686.1|82661.1|82683.1|82658.1|44
1621979710000|2021-05-25 21:55:10|82676.6|82565.6|82674.6|82563.6|82676.6|82565.6|82673.5|82562.5|6
1621947490000|2021-05-25 12:58:10|82685.2|82660.2|82690.2|82665.2|82696.3|82671.3|82683.7|82658.7|55
1621979720000|2021-05-25 21:55:20|82673.7|82562.7|82676.9|82565.9|82679|82568|82671.8|82560.8|7
1621947500000|2021-05-25 12:58:20|82690.1|82665.1|82700.8|82675.8|82701.9|82676.9|82689.8|82664.8|45
1621979730000|2021-05-25 21:55:30|82676.4|82565.4|82674.4|82563.4|82679.2|82568.2|82673|82562|7
1621947510000|2021-05-25 12:58:30|82700.9|82675.9|82700|82675|82701.6|82676.6|82696.1|82671.1|50
1621979740000|2021-05-25 21:55:40|82677.1|82566.1|82675.7|82564.7|82677.1|82566.1|82675.7|82564.7|4
1621947520000|2021-05-25 12:58:40|82698.6|82673.6|82693.4|82668.4|82705.6|82680.6|82693|82668|55
1621979750000|2021-05-25 21:55:50|82675.4|82564.4|82675.9|82564.9|82675.9|82564.9|82675.1|82564.1|3
1621947530000|2021-05-25 12:58:50|82693.3|82668.3|82690.3|82665.3|82694|82669|82686.6|82661.6|57
1621979760000|2021-05-25 21:56:00|82681.5|82570.5|82674.4|82563.4|82681.5|82570.5|82674.4|82563.4|6
1621947540000|2021-05-25 12:59:00|82689.9|82664.9|82691.2|82666.2|82692.1|82667.1|82688.9|82663.9|40
1621979770000|2021-05-25 21:56:10|82677.4|82566.4|82678|82567|82678|82567|82677.2|82566.2|4
1621947550000|2021-05-25 12:59:10|82691.1|82666.1|82694.4|82669.4|82695.1|82670.1|82691.1|82666.1|45
1621979780000|2021-05-25 21:56:20|82685.3|82574.3|82674.2|82563.2|82685.3|82574.3|82668.6|82557.6|8
1621947560000|2021-05-25 12:59:20|82694.2|82669.2|82693|82668|82696.1|82671.1|82691.9|82666.9|34
1621979790000|2021-05-25 21:56:30|82672.4|82561.4|82675.8|82564.8|82675.8|82564.8|82671.4|82560.4|6
1621947570000|2021-05-25 12:59:30|82692.6|82667.6|82703.7|82678.7|82704|82679|82692.6|82667.6|63
1621979800000|2021-05-25 21:56:40|82673.8|82562.8|82677.6|82566.6|82677.6|82566.6|82673.2|82562.2|5
1621947580000|2021-05-25 12:59:40|82704|82679|82708|82683|82709.9|82684.9|82703.9|82678.9|64
1621979810000|2021-05-25 21:56:50|82677.9|82566.9|82678.7|82567.7|82679.5|82568.5|82676.9|82565.9|7
1621947590000|2021-05-25 12:59:50|82708.4|82683.4|82704.2|82679.2|82709.7|82684.7|82703.9|82678.9|50
1621979820000|2021-05-25 21:57:00|82675.6|82564.6|82680|82569|82680|82569|82675.6|82564.6|6
1621947600000|2021-05-25 13:00:00|82705|82680|82717.2|82692.2|82717.2|82692.2|82704.2|82679.2|65
1621947610000|2021-05-25 13:00:10|82716.5|82691.5|82715.8|82690.8|82717.9|82692.9|82714.4|82689.4|60
1621979830000|2021-05-25 21:57:10|82675.2|82564.2|82671.1|82560.1|82675.2|82564.2|82663.5|82552.5|6
1621947620000|2021-05-25 13:00:20|82716.4|82691.4|82718.5|82693.5|82728.3|82703.3|82716.4|82691.4|62
1621947630000|2021-05-25 13:00:30|82718|82693|82714.9|82689.9|82720.3|82695.3|82712|82687|49
1621979840000|2021-05-25 21:57:20|82671.3|82560.3|82668.4|82557.4|82671.6|82560.6|82664.8|82553.8|9
1621947640000|2021-05-25 13:00:40|82714.6|82689.6|82712.3|82687.3|82715|82690|82708.1|82683.1|58
1621979850000|2021-05-25 21:57:30|82669.5|82558.5|82669.6|82558.6|82686.7|82575.7|82666.7|82555.7|15
1621947650000|2021-05-25 13:00:50|82712.8|82687.8|82705.9|82680.9|82713|82688|82704.4|82679.4|57
1621947660000|2021-05-25 13:01:00|82706|82681|82699.8|82674.8|82706|82681|82699.7|82674.7|52
1621979860000|2021-05-25 21:57:40|82670.9|82559.9|82684.1|82573.1|82684.8|82573.8|82670.9|82559.9|3
1621947670000|2021-05-25 13:01:10|82699.4|82674.4|82707.6|82682.6|82707.6|82682.6|82699.1|82674.1|45
1621947680000|2021-05-25 13:01:20|82707.5|82682.5|82700.7|82675.7|82708|82683|82698.4|82673.4|50
1621979870000|2021-05-25 21:57:50|82690.4|82579.4|82665.7|82554.7|82690.4|82579.4|82656.1|82545.1|4
1621947690000|2021-05-25 13:01:30|82700.6|82675.6|82702.7|82677.7|82703|82678|82700.5|82675.5|46
1621947700000|2021-05-25 13:01:40|82702.6|82677.6|82705.6|82680.6|82706.3|82681.3|82701.3|82676.3|38
1621979880000|2021-05-25 21:58:00|82677.3|82566.3|82677.3|82566.3|82677.3|82566.3|82673.7|82562.7|9
1621947710000|2021-05-25 13:01:50|82704.6|82679.6|82701.4|82676.4|82706|82681|82700.9|82675.9|34
1621947720000|2021-05-25 13:02:00|82701.6|82676.6|82698.8|82673.8|82704.1|82679.1|82694.4|82669.4|61
1621979890000|2021-05-25 21:58:10|82677.6|82566.6|82673.6|82562.6|82681.1|82570.1|82666.6|82555.6|20
1621947730000|2021-05-25 13:02:10|82698.9|82673.9|82694.3|82669.3|82699.4|82674.4|82693.1|82668.1|44
1621947740000|2021-05-25 13:02:20|82694.4|82669.4|82693.5|82668.5|82694.6|82669.6|82693.5|82668.5|28
1621979900000|2021-05-25 21:58:20|82676.5|82565.5|82680.1|82569.1|82687.3|82576.3|82674.4|82563.4|16
1621947750000|2021-05-25 13:02:30|82693.2|82668.2|82697.3|82672.3|82698.7|82673.7|82693.1|82668.1|35
1621947760000|2021-05-25 13:02:40|82696.9|82671.9|82701.3|82676.3|82702.5|82677.5|82695.9|82670.9|51
1621979910000|2021-05-25 21:58:30|82679.7|82568.7|82672.9|82561.9|82682.2|82571.2|82672.9|82561.9|13
1621947770000|2021-05-25 13:02:50|82701|82676|82693.5|82668.5|82701.4|82676.4|82693.5|82668.5|37
1621947780000|2021-05-25 13:03:00|82692|82667|82694|82669|82694|82669|82685.4|82660.4|29
1621979920000|2021-05-25 21:58:40|82671.5|82560.5|82674.8|82563.8|82680.6|82569.6|82671.5|82560.5|18
1621947790000|2021-05-25 13:03:10|82693|82668|82692.8|82667.8|82697.3|82672.3|82692.4|82667.4|33
1621979930000|2021-05-25 21:58:50|82674.7|82563.7|82680.2|82569.2|82681.9|82570.9|82674.7|82563.7|12
1621947800000|2021-05-25 13:03:20|82693.1|82668.1|82694.8|82669.8|82696.9|82671.9|82692.4|82667.4|25
1621947810000|2021-05-25 13:03:30|82694.4|82669.4|82698.4|82673.4|82699.3|82674.3|82692.3|82667.3|48
1621979940000|2021-05-25 21:59:00|82675.8|82564.8|82687.7|82576.7|82693.3|82582.3|82670.9|82559.9|17
1621947820000|2021-05-25 13:03:40|82698.2|82673.2|82697.8|82672.8|82698.8|82673.8|82694.3|82669.3|39
1621979950000|2021-05-25 21:59:10|82685.6|82574.6|82679.3|82568.3|82703.9|82592.9|82673.8|82562.8|18
1621947830000|2021-05-25 13:03:50|82698.4|82673.4|82702.1|82677.1|82703.6|82678.6|82697.1|82672.1|49
1621979960000|2021-05-25 21:59:20|82681|82570|82675.3|82564.3|82681|82570|82665.4|82554.4|16
1621947840000|2021-05-25 13:04:00|82702.3|82677.3|82696.2|82671.2|82703.2|82678.2|82696.2|82671.2|27
1621979970000|2021-05-25 21:59:30|82675|82564|82675|82564|82675|82564|82674.4|82563.4|3
1621947850000|2021-05-25 13:04:10|82697.3|82672.3|82695.3|82670.3|82702.5|82677.5|82693.8|82668.8|42
1621947860000|2021-05-25 13:04:20|82695.6|82670.6|82697.3|82672.3|82698.3|82673.3|82690.6|82665.6|38
1621979980000|2021-05-25 21:59:40|82668.4|82557.4|82674.3|82563.3|82674.3|82563.3|82668.4|82557.4|5
1621947870000|2021-05-25 13:04:30|82697.7|82672.7|82693.6|82668.6|82697.7|82672.7|82693.5|82668.5|36
1621979990000|2021-05-25 21:59:50|82673.6|82562.6|82680|82569|82680|82569|82673.6|82562.6|5
1621947880000|2021-05-25 13:04:40|82695.1|82670.1|82699.3|82674.3|82703|82678|82692.3|82667.3|55
1621980000000|2021-05-25 22:00:00|82681.3|82570.3|82665|82554|82681.3|82570.3|82662.6|82551.6|58
1621947890000|2021-05-25 13:04:50|82698.9|82673.9|82699.2|82674.2|82700|82675|82698.9|82673.9|50
1621980010000|2021-05-25 22:00:10|82662.2|82551.2|82661|82550|82667|82556|82660|82549|46
1621947900000|2021-05-25 13:05:00|82699.8|82674.8|82691.2|82666.2|82699.8|82674.8|82691|82666|41
1621980020000|2021-05-25 22:00:20|82662.4|82551.4|82664.4|82553.4|82674.7|82563.7|82660.6|82549.6|34
1621947910000|2021-05-25 13:05:10|82691.4|82666.4|82691.2|82666.2|82693.2|82668.2|82690.9|82665.9|39
1621980030000|2021-05-25 22:00:30|82664.2|82553.2|82663.6|82552.6|82667.7|82556.7|82659.7|82548.7|50
1621947920000|2021-05-25 13:05:20|82691.4|82666.4|82693.7|82668.7|82694|82669|82691|82666|42
1621980040000|2021-05-25 22:00:40|82664.1|82553.1|82664.9|82553.9|82665.7|82554.7|82661.4|82550.4|40
1621947930000|2021-05-25 13:05:30|82693.4|82668.4|82691.5|82666.5|82693.7|82668.7|82690.4|82665.4|42
1621980050000|2021-05-25 22:00:50|82665.2|82554.2|82661.6|82550.6|82670.1|82559.1|82660.7|82549.7|45
1621947940000|2021-05-25 13:05:40|82691.6|82666.6|82693.3|82668.3|82693.3|82668.3|82690.3|82665.3|29
1621980060000|2021-05-25 22:01:00|82661.3|82550.3|82656.8|82545.8|82667.7|82556.7|82656.8|82545.8|37
1621947950000|2021-05-25 13:05:50|82692.5|82667.5|82692.8|82667.8|82693.7|82668.7|82691.8|82666.8|38
1621980070000|2021-05-25 22:01:10|82663.7|82552.7|82671.1|82560.1|82672.1|82561.1|82661.4|82550.4|16
1621947960000|2021-05-25 13:06:00|82692.3|82667.3|82701.6|82676.6|82702.2|82677.2|82692.3|82667.3|43
1621980080000|2021-05-25 22:01:20|82665.7|82554.7|82669.4|82558.4|82672.1|82561.1|82665|82554|21
1621947970000|2021-05-25 13:06:10|82702.1|82677.1|82692.8|82667.8|82702.1|82677.1|82692.3|82667.3|63
1621980090000|2021-05-25 22:01:30|82671.2|82560.2|82668|82558.6|82673|82562|82668|82557|17
1621947980000|2021-05-25 13:06:20|82692.9|82667.9|82700.5|82675.5|82700.5|82675.5|82692.4|82667.4|42
1621980100000|2021-05-25 22:01:40|82668.1|82557.1|82672.6|82561.6|82672.6|82561.6|82668.1|82557.1|20
1621947990000|2021-05-25 13:06:30|82699|82674|82698|82673|82700.4|82675.4|82694.5|82669.5|49
1621980110000|2021-05-25 22:01:50|82670.6|82559.6|82673.4|82562.4|82673.4|82562.4|82668.3|82557.3|27
1621948000000|2021-05-25 13:06:40|82699.4|82674.4|82695.4|82670.4|82699.4|82674.4|82694.7|82669.7|41
1621948010000|2021-05-25 13:06:50|82695.5|82670.5|82695.6|82670.6|82696.7|82671.7|82694.2|82669.2|51
1621980120000|2021-05-25 22:02:00|82672.4|82561.4|82671.5|82560.5|82672.5|82561.5|82669.2|82558.2|47
1621948020000|2021-05-25 13:07:00|82695.2|82670.2|82688.3|82663.3|82700|82675|82687.3|82662.3|45
1621948030000|2021-05-25 13:07:10|82687.5|82662.5|82689.6|82664.6|82693.3|82668.3|82686.5|82661.5|50
1621980130000|2021-05-25 22:02:10|82672.5|82561.5|82660.4|82552.4|82673.6|82562.6|82657.4|82549.7|54
1621948040000|2021-05-25 13:07:20|82689.7|82664.7|82688.1|82663.1|82691.6|82666.6|82685.8|82660.8|58
1621980140000|2021-05-25 22:02:20|82659.4|82554.7|82655.9|82562.2|82665.4|82562.3|82650.9|82551|45
1621948050000|2021-05-25 13:07:30|82687.5|82662.5|82691|82666|82691.2|82666.2|82686.7|82661.7|59
1621948060000|2021-05-25 13:07:40|82690.7|82665.7|82687.9|82662.9|82690.9|82665.9|82686.8|82661.8|36
1621980150000|2021-05-25 22:02:30|82654.3|82563.3|82660.8|82556.6|82664.5|82563.3|82654.2|82554.2|32
1621948070000|2021-05-25 13:07:50|82687.7|82662.7|82680.4|82655.4|82688.3|82663.3|82678.5|82653.5|49
1621980160000|2021-05-25 22:02:40|82662.7|82555.2|82658.8|82560|82662.7|82566.4|82656.4|82553.2|22
1621948080000|2021-05-25 13:08:00|82680.5|82655.5|82679.5|82654.5|82683|82658|82677.1|82652.1|36
1621980170000|2021-05-25 22:02:50|82656.9|82559.4|82658.8|82559.9|82661.2|82564|82655.6|82559.3|23
1621948090000|2021-05-25 13:08:10|82680.3|82655.3|82686.6|82661.6|82688.5|82663.5|82678.2|82653.2|44
1621948100000|2021-05-25 13:08:20|82687|82662|82684.5|82659.5|82687|82662|82680.7|82655.7|51
1621980180000|2021-05-25 22:03:00|82660.2|82563.6|82648.5|82554.3|82660.2|82564.9|82648.5|82550.8|34
1621948110000|2021-05-25 13:08:30|82684.8|82659.8|82689.2|82664.2|82689.2|82664.2|82683.1|82658.1|42
1621948120000|2021-05-25 13:08:40|82689.3|82664.3|82698.2|82673.2|82698.2|82673.2|82689|82664|34
1621980190000|2021-05-25 22:03:10|82647.9|82555.9|82649.6|82552.7|82657.4|82558.7|82644|82546.4|21
1621948130000|2021-05-25 13:08:50|82698.4|82673.4|82699.7|82674.7|82702.1|82677.1|82697|82672|46
1621980200000|2021-05-25 22:03:20|82649.5|82552.6|82650.1|82549.6|82656.5|82557.7|82647.2|82548.8|16
1621948140000|2021-05-25 13:09:00|82699.6|82674.6|82696.1|82671.1|82700.7|82675.7|82695.7|82670.7|40
1621980210000|2021-05-25 22:03:30|82651.3|82547.3|82645.1|82552.7|82652.1|82552.7|82643.9|82547.3|22
1621948150000|2021-05-25 13:09:10|82695.7|82670.7|82692.7|82667.7|82696.5|82671.5|82691.8|82666.8|57
1621948160000|2021-05-25 13:09:20|82691.5|82666.5|82679.2|82654.2|82691.5|82666.5|82674.9|82649.9|64
1621980220000|2021-05-25 22:03:40|82643.1|82555.7|82642|82552.2|82647.1|82555.7|82639.8|82546.8|20
1621948170000|2021-05-25 13:09:30|82679.3|82654.3|82691.7|82666.7|82691.7|82666.7|82679.3|82654.3|49
1621948180000|2021-05-25 13:09:40|82689.7|82664.7|82671.3|82646.3|82689.7|82664.7|82670.9|82645.9|62
1621980230000|2021-05-25 22:03:50|82642.2|82552.6|82641.5|82557.4|82646.4|82557.4|82640.6|82550.4|16
1621948190000|2021-05-25 13:09:50|82670.9|82645.9|82667.2|82642.2|82672.7|82647.7|82666.8|82641.8|60
1621980240000|2021-05-25 22:04:00|82644|82552.8|82645.6|82552.4|82652|82557.1|82641.5|82549.7|20
1621948200000|2021-05-25 13:10:00|82667.5|82642.5|82667.6|82642.6|82668.1|82643.1|82666.1|82641.1|34
1621948210000|2021-05-25 13:10:10|82667.7|82642.7|82677.6|82652.6|82678.1|82653.1|82667.1|82642.1|49
1621980250000|2021-05-25 22:04:10|82640.7|82545.5|82641.7|82548.5|82647.4|82553.9|82636.6|82545.5|15
1621948220000|2021-05-25 13:10:20|82677|82652|82677.6|82652.6|82679.5|82654.5|82675.7|82650.7|46
1621948230000|2021-05-25 13:10:30|82678|82653|82683.9|82658.9|82685|82660|82677.3|82652.3|57
1621980260000|2021-05-25 22:04:20|82642.1|82554.5|82641|82551.7|82646.3|82554.7|82640.2|82547.4|20
1621948240000|2021-05-25 13:10:40|82683.4|82658.4|82682.9|82657.9|82684|82659|82681.6|82656.6|30
1621980270000|2021-05-25 22:04:30|82641.3|82551.9|82642.9|82553|82646.1|82557.3|82638.5|82549|10
1621948250000|2021-05-25 13:10:50|82685|82660|82689.9|82664.9|82690.9|82665.9|82682.8|82657.8|55
1621948260000|2021-05-25 13:11:00|82691.3|82666.3|82690.4|82665.4|82693.1|82668.1|82690|82665|40
1621980280000|2021-05-25 22:04:40|82637.3|82545.6|82643.3|82551.6|82648.1|82555.4|82637.3|82543.2|15
1621948270000|2021-05-25 13:11:10|82690.6|82665.6|82691.7|82666.7|82691.9|82666.9|82690.2|82665.2|32
1621980290000|2021-05-25 22:04:50|82641.7|82549.7|82642|82550.6|82650.6|82556.7|82640.3|82547|14
1621948280000|2021-05-25 13:11:20|82691.5|82666.5|82688|82663|82692.7|82667.7|82686.7|82661.7|42
1621948290000|2021-05-25 13:11:30|82688.2|82663.2|82680.9|82655.9|82690.2|82665.2|82680.7|82655.7|36
1621980300000|2021-05-25 22:05:00|82643.1|82554.4|82636.3|82543.2|82645.5|82554.4|82635|82541|28
1621948300000|2021-05-25 13:11:40|82680.1|82655.1|82672.9|82647.9|82681.3|82656.3|82672.8|82647.8|49
1621948310000|2021-05-25 13:11:50|82672.8|82647.8|82673|82648|82675.8|82650.8|82672.8|82647.8|25
1621980310000|2021-05-25 22:05:10|82638.7|82544.1|82636.5|82545.6|82639.8|82547.1|82634.3|82543|45
1621948320000|2021-05-25 13:12:00|82673.2|82648.2|82680.9|82655.9|82681.2|82656.2|82673.2|82648.2|41
1621980320000|2021-05-25 22:05:20|82637.3|82543.6|82624.8|82543.3|82638.2|82548.9|82624.8|82538.5|34
1621948330000|2021-05-25 13:12:10|82680|82655|82680|82655|82682.1|82657.1|82678.6|82653.6|34
1621948340000|2021-05-25 13:12:20|82679.9|82654.9|82682.7|82657.7|82690.1|82665.1|82678|82653|46
1621980330000|2021-05-25 22:05:30|82631.7|82541|82619|82538.7|82636|82545.9|82618|82533.1|44
1621948350000|2021-05-25 13:12:30|82682.6|82657.6|82673.1|82648.1|82683.5|82658.5|82672.9|82647.9|49
1621948360000|2021-05-25 13:12:40|82673.2|82648.2|82679.1|82654.1|82679.1|82654.1|82671.8|82646.8|46
1621980340000|2021-05-25 22:05:40|82619.2|82538.9|82617.1|82528.5|82628.8|82540.1|82607.1|82517.4|65
1621948370000|2021-05-25 13:12:50|82677.8|82652.8|82683.9|82658.9|82685.7|82660.7|82677.6|82652.6|48
1621980350000|2021-05-25 22:05:50|82614.2|82525.2|82616.8|82533.9|82621.1|82535.7|82609.3|82523.2|54
1621948380000|2021-05-25 13:13:00|82683.6|82658.6|82683.5|82658.5|82684.8|82659.8|82679.9|82654.9|47
1621948390000|2021-05-25 13:13:10|82684.3|82659.3|82677.2|82652.2|82684.6|82659.6|82677.1|82652.1|40
1621980360000|2021-05-25 22:06:00|82617.4|82535|82613.8|82533.5|82618.9|82535.7|82605.6|82520.9|44
1621948400000|2021-05-25 13:13:20|82677.3|82652.3|82674.1|82649.1|82678.1|82653.1|82671.5|82646.5|50
1621980370000|2021-05-25 22:06:10|82612.1|82532.6|82613.4|82529.6|82617.3|82533|82609.8|82528.7|44
1621948410000|2021-05-25 13:13:30|82674|82649|82677.1|82652.1|82677.4|82652.4|82672.9|82647.9|45
1621980380000|2021-05-25 22:06:20|82613.9|82527.6|82618.1|82535.5|82619.4|82535.5|82612.9|82527.6|76
1621948420000|2021-05-25 13:13:40|82677.2|82652.2|82675.8|82650.8|82677.6|82652.6|82674.7|82649.7|56
1621980390000|2021-05-25 22:06:30|82618|82534.9|82611.5|82530.5|82624|82539.5|82611.2|82528.9|63
1621948430000|2021-05-25 13:13:50|82676.1|82651.1|82671.7|82646.7|82676.3|82651.3|82669.5|82644.5|44
1621948440000|2021-05-25 13:14:00|82671.2|82646.2|82664.9|82639.9|82672.8|82647.8|82664.9|82639.9|40
1621980400000|2021-05-25 22:06:40|82610.3|82522.8|82615.1|82534.7|82621.5|82538.8|82610|82522.8|56
1621948450000|2021-05-25 13:14:10|82665.5|82640.5|82670.5|82645.5|82671.5|82646.5|82663.8|82638.8|52
1621980410000|2021-05-25 22:06:50|82615.7|82534.4|82616.2|82533.6|82620.7|82536.4|82612.7|82531.2|75
1621948460000|2021-05-25 13:14:20|82670.8|82645.8|82671|82646|82672.5|82647.5|82665.8|82640.8|55
1621980420000|2021-05-25 22:07:00|82616.4|82533.9|82618.6|82531.8|82620|82536.5|82611|82529.7|74
1621948470000|2021-05-25 13:14:30|82670.2|82645.2|82666.5|82641.5|82670.4|82645.4|82666|82641|51
1621980430000|2021-05-25 22:07:10|82617|82531.3|82619.4|82531.7|82622.4|82532.8|82615.6|82528.5|77
1621948480000|2021-05-25 13:14:40|82666.3|82641.3|82667.6|82642.6|82671.8|82646.8|82666.3|82641.3|45
1621948490000|2021-05-25 13:14:50|82667.9|82642.9|82663.6|82638.6|82668.8|82643.8|82663.2|82638.2|50
1621980440000|2021-05-25 22:07:20|82620.6|82533|82616.1|82531.1|82620.6|82533.9|82615|82529.7|77
1621948500000|2021-05-25 13:15:00|82663.2|82638.2|82655.5|82630.5|82663.3|82638.3|82653.7|82628.7|64
1621948510000|2021-05-25 13:15:10|82654.8|82629.8|82658.1|82633.1|82658.2|82633.2|82654.1|82629.1|50
1621980450000|2021-05-25 22:07:30|82616.4|82531.7|82610.2|82532.5|82618.4|82538.7|82610.1|82528.9|81
1621948520000|2021-05-25 13:15:20|82658|82633|82672.9|82647.9|82672.9|82647.9|82658|82633|55
1621948530000|2021-05-25 13:15:30|82673|82648|82669.3|82644.3|82673.5|82648.5|82667.7|82642.7|50
1621980460000|2021-05-25 22:07:40|82611.4|82531.5|82616.1|82530.2|82620|82536.8|82610.3|82528.1|78
1621948540000|2021-05-25 13:15:40|82668.9|82643.9|82667|82642|82671.4|82646.4|82666.4|82641.4|62
1621980470000|2021-05-25 22:07:50|82616.9|82531.7|82614.6|82535.7|82622.5|82538.2|82610.8|82531.2|79
1621948550000|2021-05-25 13:15:50|82667.3|82642.3|82664.4|82639.4|82670|82645|82664.3|82639.3|57
1621980480000|2021-05-25 22:08:00|82612.6|82531.6|82613.1|82531.3|82619.6|82536.6|82611.5|82529.7|79
1621948560000|2021-05-25 13:16:00|82664.2|82639.2|82667.6|82642.6|82667.6|82642.6|82663.4|82638.4|46
1621948570000|2021-05-25 13:16:10|82667.3|82642.3|82664.8|82639.8|82667.9|82642.9|82662.9|82637.9|54
1621980490000|2021-05-25 22:08:10|82615.2|82531.4|82612.8|82531.3|82621.2|82535.4|82610.9|82528.8|65
1621948580000|2021-05-25 13:16:20|82664.9|82639.9|82666.7|82641.7|82668.8|82643.8|82664|82639|44
1621980500000|2021-05-25 22:08:20|82610.8|82531.5|82593.6|82543.6|82611|82543.6|82592.2|82526.9|41
1621948590000|2021-05-25 13:16:30|82666.8|82641.8|82667.2|82642.2|82671.8|82646.8|82665.7|82640.7|54
1621948600000|2021-05-25 13:16:40|82667|82642|82665.9|82640.9|82667.5|82642.5|82664.8|82639.8|49
1621980510000|2021-05-25 22:08:30|82591.8|82541.8|82602.8|82531.7|82607.8|82542.1|82590.3|82526.1|24
1621948610000|2021-05-25 13:16:50|82665.8|82640.8|82666.9|82641.9|82667.8|82642.8|82664.6|82639.6|41
1621948620000|2021-05-25 13:17:00|82667|82642|82665.2|82640.2|82667.7|82642.7|82664.5|82639.5|35
1621980520000|2021-05-25 22:08:40|82607.6|82529.6|82599.5|82526.6|82607.6|82530.5|82599.5|82520.4|18
1621948630000|2021-05-25 13:17:10|82665.4|82640.4|82664|82639|82665.9|82640.9|82663.5|82638.5|30
1621980530000|2021-05-25 22:08:50|82599.2|82526.2|82605.3|82526.4|82610.9|82529.5|82599.2|82523.6|21
1621948640000|2021-05-25 13:17:20|82663.5|82638.5|82663.8|82638.8|82664.7|82639.7|82662.8|82637.8|32
1621980540000|2021-05-25 22:09:00|82605.6|82526.2|82608.8|82523.9|82608.8|82529.3|82603.6|82523.3|13
1621948650000|2021-05-25 13:17:30|82663.9|82638.9|82665|82640|82665|82640|82662.9|82637.9|19
1621948660000|2021-05-25 13:17:40|82665.4|82640.4|82667.6|82642.6|82668.2|82643.2|82665.3|82640.3|35
1621980550000|2021-05-25 22:09:10|82607.3|82524.7|82614.5|82539.4|82621|82547.9|82596.1|82524.5|40
1621948670000|2021-05-25 13:17:50|82667.7|82642.7|82669.5|82644.5|82671.9|82646.9|82666.4|82641.4|32
1621980560000|2021-05-25 22:09:20|82618.3|82539.3|82613.4|82533.2|82618.3|82540|82607.7|82529.6|80
1621948680000|2021-05-25 13:18:00|82669|82644|82665.4|82640.4|82670.5|82645.5|82665|82640|50
1621948690000|2021-05-25 13:18:10|82664.9|82639.9|82668.2|82643.2|82669.8|82644.8|82664|82639|40
1621980570000|2021-05-25 22:09:30|82610.8|82529.9|82606.2|82530.9|82614.7|82535.8|82602.8|82523|64
1621948700000|2021-05-25 13:18:20|82667.8|82642.8|82667.1|82642.1|82667.9|82642.9|82665.4|82640.4|38
1621980580000|2021-05-25 22:09:40|82608.1|82526.5|82602.9|82523.4|82608.3|82531.7|82599.9|82520.5|29
1621948710000|2021-05-25 13:18:30|82666.8|82641.8|82672|82647|82672.1|82647.1|82665.7|82640.7|41
1621980590000|2021-05-25 22:09:50|82600.7|82526.7|82604.7|82524.4|82608.2|82529.5|82600.7|82522.6|31
1621948720000|2021-05-25 13:18:40|82671.9|82646.9|82671.3|82646.3|82671.9|82646.9|82670.4|82645.4|30
1621980600000|2021-05-25 22:10:00|82605|82524.7|82604.3|82525.8|82606.8|82530.9|82601.4|82524.7|32
1621948730000|2021-05-25 13:18:50|82671|82646|82665.4|82640.4|82671|82646|82665.4|82640.4|33
1621980610000|2021-05-25 22:10:10|82604.4|82525.9|82604.9|82533.6|82613.9|82548.8|82594.6|82524.9|71
1621948740000|2021-05-25 13:19:00|82665.9|82640.9|82665.1|82640.1|82667.7|82642.7|82664.6|82639.6|28
1621980620000|2021-05-25 22:10:20|82605.5|82535.4|82594.1|82544.1|82613.7|82544.1|82594.1|82528.5|46
1621948750000|2021-05-25 13:19:10|82666.2|82641.2|82668.8|82643.8|82670.8|82645.8|82666.2|82641.2|43
1621980630000|2021-05-25 22:10:30|82594.2|82544.2|82599.9|82527.8|82618.3|82544.2|82592.3|82525.8|35
1621948760000|2021-05-25 13:19:20|82669.2|82644.2|82666.1|82641.1|82669.2|82644.2|82664.9|82639.9|40
1621980640000|2021-05-25 22:10:40|82602.6|82527.1|82602.1|82528.1|82606.4|82543.2|82591.8|82524.1|21
1621948770000|2021-05-25 13:19:30|82666|82641|82669.4|82644.4|82673.3|82648.3|82664.2|82639.2|48
1621980650000|2021-05-25 22:10:50|82599.8|82527.9|82602.1|82528.5|82606.1|82540.5|82589.1|82523.8|24
1621948780000|2021-05-25 13:19:40|82668.4|82643.4|82668.3|82643.3|82671.4|82646.4|82666.6|82641.6|41
1621948790000|2021-05-25 13:19:50|82668|82643|82662.7|82637.7|82668.8|82643.8|82662.7|82637.7|45
1621980660000|2021-05-25 22:11:00|82600.6|82527.1|82587.6|82537.6|82600.6|82539.9|82583.6|82521.5|24
1621948800000|2021-05-25 13:20:00|82663.1|82638.1|82664.7|82639.7|82666.6|82641.6|82663|82638|35
1621980670000|2021-05-25 22:11:10|82587.3|82537.3|82595.2|82524.7|82600.3|82539.6|82587.3|82524.7|24
1621948810000|2021-05-25 13:20:10|82664.4|82639.4|82660.5|82635.5|82664.7|82639.7|82660.5|82635.5|24
1621948820000|2021-05-25 13:20:20|82660.4|82635.4|82651.7|82626.7|82661.4|82636.4|82651.7|82626.7|28
1621980680000|2021-05-25 22:11:20|82585.1|82524.6|82598.8|82522.5|82601.1|82537.2|82583.8|82522.4|20
1621948830000|2021-05-25 13:20:30|82651.4|82626.4|82655|82630|82659.1|82634.1|82651.2|82626.2|45
1621948840000|2021-05-25 13:20:40|82655.1|82630.1|82649.5|82624.5|82655.1|82630.1|82649.5|82624.5|40
1621980690000|2021-05-25 22:11:30|82599|82522.7|82587.9|82537.9|82600.8|82539.8|82587.5|82521.7|16
1621948850000|2021-05-25 13:20:50|82649.9|82624.9|82648.3|82623.3|82650|82625|82648.1|82623.1|45
1621980700000|2021-05-25 22:11:40|82588|82538|82582.7|82532.7|82596.3|82538.5|82582.4|82523.5|20
1621948860000|2021-05-25 13:21:00|82648.6|82623.6|82662.8|82637.8|82663.1|82638.1|82648.6|82623.6|57
1621948870000|2021-05-25 13:21:10|82662.9|82637.9|82662.9|82637.9|82664.6|82639.6|82657.7|82632.7|55
1621980710000|2021-05-25 22:11:50|82584.3|82534.3|82581.9|82531.9|82584.9|82534.9|82580.8|82530.8|19
1621948880000|2021-05-25 13:21:20|82661.8|82636.8|82661.4|82636.4|82662.7|82637.7|82660|82635|35
1621948890000|2021-05-25 13:21:30|82661.6|82636.6|82664.3|82639.3|82666|82641|82661.4|82636.4|43
1621980720000|2021-05-25 22:12:00|82581.3|82531.3|82583.6|82533.6|82598.2|82538.5|82581.3|82518.5|21
1621948900000|2021-05-25 13:21:40|82664.6|82639.6|82660.1|82635.1|82664.8|82639.8|82658.8|82633.8|40
1621948910000|2021-05-25 13:21:50|82660.4|82635.4|82662.5|82637.5|82663|82638|82658.8|82633.8|50
1621980730000|2021-05-25 22:12:10|82583.9|82533.9|82582.9|82532.9|82586.3|82534.6|82582.6|82511.3|13
1621948920000|2021-05-25 13:22:00|82662.2|82637.2|82668.8|82643.8|82668.8|82643.8|82662.2|82637.2|59
1621980740000|2021-05-25 22:12:20|82591.7|82521.5|82589|82539|82602.1|82539|82581.6|82517.3|17
1621948930000|2021-05-25 13:22:10|82668.9|82643.9|82669.5|82644.5|82671.3|82646.3|82661.9|82636.9|58
1621948940000|2021-05-25 13:22:20|82669.9|82644.9|82672.5|82647.5|82673|82648|82666.5|82641.5|50
1621980750000|2021-05-25 22:12:30|82602.8|82529.7|82582.2|82532.2|82602.8|82540.2|82578.7|82528.7|17
1621948950000|2021-05-25 13:22:30|82671.4|82646.4|82683|82658|82685|82660|82670.8|82645.8|49
1621948960000|2021-05-25 13:22:40|82683.2|82658.2|82696.3|82671.3|82697.1|82672.1|82680.9|82655.9|56
1621980760000|2021-05-25 22:12:40|82583|82533|82584.5|82534.5|82584.5|82534.5|82580.5|82530.5|10
1621948970000|2021-05-25 13:22:50|82697.5|82672.5|82693.3|82668.3|82699.3|82674.3|82692.9|82667.9|62
1621980770000|2021-05-25 22:12:50|82585.4|82535.4|82580.8|82530.8|82585.4|82535.4|82576.7|82526.7|14
1621948980000|2021-05-25 13:23:00|82692.9|82667.9|82708.5|82683.5|82720.6|82695.6|82692.5|82667.5|65
1621948990000|2021-05-25 13:23:10|82708.3|82683.3|82699.7|82674.7|82709|82684|82698|82673|52
1621980780000|2021-05-25 22:13:00|82587.4|82516|82592.2|82520.5|82594.3|82533.6|82579.5|82516|22
1621949000000|2021-05-25 13:23:20|82699.6|82674.6|82696|82671|82699.6|82674.6|82694.5|82669.5|49
1621980790000|2021-05-25 22:13:10|82583.5|82533.5|82585.7|82535.7|82596|82535.7|82583.5|82516.8|15
1621949010000|2021-05-25 13:23:30|82695.9|82670.9|82698.2|82673.2|82698.9|82673.9|82694.9|82669.9|47
1621949020000|2021-05-25 13:23:40|82698.5|82673.5|82697.1|82672.1|82702.5|82677.5|82697.1|82672.1|45
1621980800000|2021-05-25 22:13:20|82586|82536|82593.5|82516.8|82599.9|82536|82582.8|82516|11
1621949030000|2021-05-25 13:23:50|82697.8|82672.8|82696.2|82671.2|82700.3|82675.3|82694.5|82669.5|45
1621980810000|2021-05-25 22:13:30|82582.6|82532.6|82594.2|82521.4|82594.2|82532.6|82580.7|82517.7|14
1621949040000|2021-05-25 13:24:00|82696.6|82671.6|82695.6|82670.6|82697.5|82672.5|82694.2|82669.2|38
1621949050000|2021-05-25 13:24:10|82695.4|82670.4|82699.8|82674.8|82702.3|82677.3|82695.4|82670.4|56
1621980820000|2021-05-25 22:13:40|82584.8|82534.8|82581.4|82531.4|82585.4|82535.4|82580.2|82530.2|12
1621949060000|2021-05-25 13:24:20|82700.2|82675.2|82700.2|82675.2|82701.7|82676.7|82699.4|82674.4|31
1621949070000|2021-05-25 13:24:30|82699.9|82674.9|82702.2|82677.2|82705.6|82680.6|82699.7|82674.7|37
1621980830000|2021-05-25 22:13:50|82583|82533|82579.8|82529.8|82588|82534|82579.6|82512.6|11
1621949080000|2021-05-25 13:24:40|82702.3|82677.3|82702.4|82677.4|82702.6|82677.6|82696.4|82671.4|36
1621949090000|2021-05-25 13:24:50|82702.5|82677.5|82699.6|82674.6|82703.1|82678.1|82699.2|82674.2|23
1621980840000|2021-05-25 22:14:00|82580.6|82530.6|82591.5|82541.5|82591.5|82541.5|82580.6|82530.6|9
1621949100000|2021-05-25 13:25:00|82701.1|82676.1|82693.8|82668.8|82701.1|82676.1|82691.8|82666.8|45
1621949110000|2021-05-25 13:25:10|82693.5|82668.5|82688.7|82663.7|82694.4|82669.4|82684.3|82659.3|52
1621980850000|2021-05-25 22:14:10|82591|82541|82593|82512.2|82604.4|82541|82587.5|82512.2|8
1621949120000|2021-05-25 13:25:20|82687.9|82662.9|82680.7|82655.7|82689.7|82664.7|82679.9|82654.9|54
1621980860000|2021-05-25 22:14:20|82588.9|82518.8|82582.7|82532.7|82598.5|82533.6|82582.7|82507.9|10
1621949130000|2021-05-25 13:25:30|82680.6|82655.6|82681.1|82656.1|82684.3|82659.3|82680.3|82655.3|43
1621949140000|2021-05-25 13:25:40|82681.3|82656.3|82681.3|82656.3|82683.7|82658.7|82677.3|82652.3|45
1621980870000|2021-05-25 22:14:30|82582.6|82532.6|82593.5|82521.9|82596.4|82534.2|82582.6|82511.6|15
1621949150000|2021-05-25 13:25:50|82681.6|82656.6|82688.9|82663.9|82689.6|82664.6|82679.7|82654.7|45
1621980880000|2021-05-25 22:14:40|82593.4|82515|82591.3|82520.5|82593.4|82531.7|82577.6|82513.7|11
1621949160000|2021-05-25 13:26:00|82689.5|82664.5|82688|82663|82692.8|82667.8|82686.4|82661.4|36
1621949170000|2021-05-25 13:26:10|82687.9|82662.9|82688.8|82663.8|82692.7|82667.7|82686.3|82661.3|31
1621980890000|2021-05-25 22:14:50|82588.3|82505.6|82579.7|82529.7|82592.5|82530.2|82579.3|82505.6|10
1621949180000|2021-05-25 13:26:20|82688.7|82663.7|82678.9|82653.9|82694.8|82669.8|82675.2|82650.2|49
1621949190000|2021-05-25 13:26:30|82678.4|82653.4|82674.2|82649.2|82681.8|82656.8|82672.2|82647.2|51
1621980900000|2021-05-25 22:15:00|82597.8|82515.5|82592.1|82516.4|82600.1|82535.1|82583.8|82509.3|17
1621949200000|2021-05-25 13:26:40|82674.4|82649.4|82684.9|82659.9|82685.6|82660.6|82672.7|82647.7|44
1621980910000|2021-05-25 22:15:10|82595.6|82523|82597.2|82526.4|82597.7|82538.5|82585.4|82523|11
1621949210000|2021-05-25 13:26:50|82684.8|82659.8|82670.7|82645.7|82686.8|82661.8|82670.1|82645.1|44
1621949220000|2021-05-25 13:27:00|82671.6|82646.6|82669.4|82644.4|82671.6|82646.6|82667.7|82642.7|36
1621980920000|2021-05-25 22:15:20|82586.1|82536.1|82599.1|82518.8|82599.1|82538.8|82586.1|82511.6|11
1621949230000|2021-05-25 13:27:10|82669|82644|82667|82642|82669|82644|82665.8|82640.8|28
1621949240000|2021-05-25 13:27:20|82667.4|82642.4|82668.9|82643.9|82671.8|82646.8|82666.6|82641.6|41
1621980930000|2021-05-25 22:15:30|82596|82520.9|82591.7|82521.4|82600.1|82539.2|82584.5|82514.6|16
1621949250000|2021-05-25 13:27:30|82668.7|82643.7|82669.8|82644.8|82670.5|82645.5|82668.7|82643.7|18
1621949260000|2021-05-25 13:27:40|82669.9|82644.9|82665.4|82640.4|82673.8|82648.8|82664.1|82639.1|37
1621980940000|2021-05-25 22:15:40|82586.7|82536.7|82588.3|82538.3|82594.3|82538.9|82585|82492.5|10
1621949270000|2021-05-25 13:27:50|82666.3|82641.3|82666.7|82641.7|82666.7|82641.7|82663.1|82638.1|32
1621980950000|2021-05-25 22:15:50|82603|82524.8|82595.8|82524.8|82603.1|82539.5|82589.5|82521.1|12
1621949280000|2021-05-25 13:28:00|82666.9|82641.9|82666.1|82641.1|82673.5|82648.5|82658|82633|60
1621949290000|2021-05-25 13:28:10|82665.8|82640.8|82659.3|82634.3|82666.3|82641.3|82657.5|82632.5|43
1621980960000|2021-05-25 22:16:00|82594.1|82518.2|82594.7|82516.9|82598.5|82523.1|82592.5|82512.3|18
1621949300000|2021-05-25 13:28:20|82658.4|82633.4|82640.4|82615.4|82659.6|82634.6|82636.8|82611.8|58
1621980970000|2021-05-25 22:16:10|82596.3|82519.1|82591.1|82512.4|82596.3|82533.8|82583.8|82500.6|8
1621949310000|2021-05-25 13:28:30|82641|82616|82645.8|82620.8|82649|82624|82641|82616|39
1621949320000|2021-05-25 13:28:40|82645.5|82620.5|82648.7|82623.7|82649.3|82624.3|82644.1|82619.1|34
1621980980000|2021-05-25 22:16:20|82579.8|82529.8|82592.1|82519.2|82592.1|82530.4|82577.5|82505.5|7
1621949330000|2021-05-25 13:28:50|82648.6|82623.6|82641.5|82616.5|82649.1|82624.1|82637.5|82612.5|32
1621980990000|2021-05-25 22:16:30|82582.6|82532.6|82583.4|82533.4|82592.7|82540.3|82576|82504.9|17
1621949340000|2021-05-25 13:29:00|82642.2|82617.2|82649.5|82624.5|82649.9|82624.9|82640.2|82615.2|38
1621981000000|2021-05-25 22:16:40|82587.4|82505.5|82581.7|82531.7|82588.4|82535.5|82579.7|82505.5|16
1621949350000|2021-05-25 13:29:10|82650.3|82625.3|82646.8|82621.8|82651.5|82626.5|82643.2|82618.2|54
1621981010000|2021-05-25 22:16:50|82582.5|82532.5|82595.4|82522.1|82599.5|82537.6|82582.4|82505.2|14
1621949360000|2021-05-25 13:29:20|82647.4|82622.4|82644.6|82619.6|82648.2|82623.2|82643.8|82618.8|22
1621981020000|2021-05-25 22:17:00|82596.3|82525.3|82586.4|82536.4|82597.6|82536.7|82583|82514.5|21
1621949370000|2021-05-25 13:29:30|82645.3|82620.3|82644.2|82619.2|82646.1|82621.1|82641.6|82616.6|34
1621981030000|2021-05-25 22:17:10|82586.1|82536.1|82593|82517.7|82593|82537.7|82581.3|82517.7|9
1621949380000|2021-05-25 13:29:40|82643.2|82618.2|82640.6|82615.6|82648.1|82623.1|82639.1|82614.1|45
1621981040000|2021-05-25 22:17:20|82592|82516.4|82580.7|82530.7|82592|82534.4|82579.1|82516.4|10
1621949390000|2021-05-25 13:29:50|82640.4|82615.4|82639.7|82614.7|82641.1|82616.1|82636.1|82611.1|33
1621981050000|2021-05-25 22:17:30|82580.8|82530.8|82587.3|82512.1|82587.3|82533.4|82580.8|82512.1|6
1621949400000|2021-05-25 13:30:00|82639.8|82614.8|82644.8|82619.8|82647.4|82622.4|82636.8|82611.8|43
1621981060000|2021-05-25 22:17:40|82585.6|82514.5|82585.9|82513.2|82586.3|82531.9|82577.2|82505.8|12
1621949410000|2021-05-25 13:30:10|82645.3|82620.3|82646.5|82621.5|82649|82624|82641.9|82616.9|38
1621981070000|2021-05-25 22:17:50|82580|82530|82591|82517.2|82600.6|82532|82580|82511.5|17
1621949420000|2021-05-25 13:30:20|82645.4|82620.4|82640.3|82615.3|82645.8|82620.8|82638.4|82613.4|31
1621981080000|2021-05-25 22:18:00|82590.2|82515.6|82582|82532|82597.5|82532|82580.9|82515.4|15
1621949430000|2021-05-25 13:30:30|82640.5|82615.5|82639.9|82614.9|82640.9|82615.9|82639.2|82614.2|18
1621981090000|2021-05-25 22:18:10|82582.4|82532.4|82591.1|82518.6|82594.7|82534.4|82582.4|82515.5|19
1621949440000|2021-05-25 13:30:40|82641.7|82616.7|82649.6|82624.6|82651.7|82626.7|82641|82616|36
1621981100000|2021-05-25 22:18:20|82589.6|82517.5|82586.4|82536.4|82593.8|82538|82581.9|82517.5|19
1621949450000|2021-05-25 13:30:50|82649.3|82624.3|82649.8|82624.8|82655|82630|82647.6|82622.6|40
1621981110000|2021-05-25 22:18:30|82586.1|82536.1|82586.2|82536.2|82587.7|82537.7|82582.4|82532.4|16
1621949460000|2021-05-25 13:31:00|82649.2|82624.2|82643.4|82618.4|82649.6|82624.6|82642.1|82617.1|33
1621981120000|2021-05-25 22:18:40|82585.5|82535.5|82594.3|82544.3|82594.4|82544.4|82585.5|82535.5|13
1621949470000|2021-05-25 13:31:10|82642.9|82617.9|82645.2|82620.2|82646.4|82621.4|82641.8|82616.8|32
1621981130000|2021-05-25 22:18:50|82594.6|82544.6|82586.2|82536.2|82594.6|82544.6|82583.7|82520.6|10
1621949480000|2021-05-25 13:31:20|82645.7|82620.7|82637.9|82612.9|82651.1|82626.1|82631.1|82606.1|40
1621981140000|2021-05-25 22:19:00|82587.8|82537.8|82587.6|82537.6|82588|82538|82586.8|82536.8|11
1621949490000|2021-05-25 13:31:30|82638.6|82613.6|82641.6|82616.6|82645.3|82620.3|82636.3|82611.3|40
1621981150000|2021-05-25 22:19:10|82593.1|82520.6|82584.4|82534.4|82593.1|82535.2|82583.7|82520.6|8
1621949500000|2021-05-25 13:31:40|82641.8|82616.8|82637.4|82612.4|82641.8|82616.8|82636.1|82611.1|33
1621981160000|2021-05-25 22:19:20|82583.4|82533.4|82585.9|82535.9|82600.6|82541.4|82583.4|82516.8|11
1621949510000|2021-05-25 13:31:50|82637.2|82612.2|82637.9|82612.9|82641.2|82616.2|82636.2|82611.2|33
1621981170000|2021-05-25 22:19:30|82585.1|82535.1|82585.3|82535.3|82587.4|82537.4|82579.6|82529.6|9
1621949520000|2021-05-25 13:32:00|82638.4|82613.4|82631.1|82606.1|82638.4|82613.4|82628.9|82603.9|38
1621981180000|2021-05-25 22:19:40|82602.1|82519.3|82592.3|82521.4|82602.1|82541|82586.6|82519.3|10
1621949530000|2021-05-25 13:32:10|82630.6|82605.6|82626.1|82601.1|82632.2|82607.2|82623.8|82598.8|36
1621981190000|2021-05-25 22:19:50|82593|82520.2|82595.1|82520.7|82597.6|82535.7|82585.3|82516.2|35
1621949540000|2021-05-25 13:32:20|82625.7|82600.7|82623.8|82598.8|82625.7|82600.7|82617.3|82592.3|33
1621981200000|2021-05-25 22:20:00|82593.8|82519.4|82589.4|82539.4|82599.8|82539.9|82585.6|82518.9|37
1621949550000|2021-05-25 13:32:30|82622.7|82597.7|82622.1|82597.1|82624.3|82599.3|82617.9|82592.9|34
1621981210000|2021-05-25 22:20:10|82588.6|82538.6|82591.2|82516.8|82599.5|82538.7|82580.2|82516.8|26
1621949560000|2021-05-25 13:32:40|82621.2|82596.2|82619.3|82594.3|82622.2|82597.2|82617.8|82592.8|30
1621981220000|2021-05-25 22:20:20|82584.8|82534.8|82588.3|82538.3|82597.5|82547.5|82579.7|82518.7|21
1621949570000|2021-05-25 13:32:50|82618.1|82593.1|82619.4|82594.4|82622.5|82597.5|82617.7|82592.7|33
1621981230000|2021-05-25 22:20:30|82591.4|82515.6|82602.3|82520|82602.4|82542.7|82585.4|82514.4|24
1621949580000|2021-05-25 13:33:00|82619.1|82594.1|82617.2|82592.2|82624.8|82599.8|82616.5|82591.5|40
1621981240000|2021-05-25 22:20:40|82598.8|82522.6|82599.2|82525.5|82600.4|82540.3|82587.1|82513.1|17
1621949590000|2021-05-25 13:33:10|82619.5|82594.5|82613.1|82588.1|82619.5|82594.5|82613.1|82588.1|38
1621981250000|2021-05-25 22:20:50|82601.4|82526|82589.3|82539.3|82601.4|82541.1|82587.1|82524.4|57
1621949600000|2021-05-25 13:33:20|82612.4|82587.4|82617.4|82592.4|82618.1|82593.1|82612.4|82587.4|36
1621981260000|2021-05-25 22:21:00|82588.5|82538.5|82584.7|82534.7|82591.6|82539.9|82582|82520.1|63
1621949610000|2021-05-25 13:33:30|82618.1|82593.1|82616.6|82591.6|82618.1|82593.1|82616|82591|34
1621981270000|2021-05-25 22:21:10|82585.2|82535.2|82591.1|82541.1|82607.8|82543.4|82581|82523.8|75
1621949620000|2021-05-25 13:33:40|82616.4|82591.4|82622.7|82597.7|82623.3|82598.3|82616.4|82591.4|37
1621981280000|2021-05-25 22:21:20|82590.5|82540.5|82586|82536|82592.1|82542.1|82583.8|82533.8|77
1621949630000|2021-05-25 13:33:50|82622.2|82597.2|82627.7|82602.7|82629.6|82604.6|82619.9|82594.9|33
1621981290000|2021-05-25 22:21:30|82588.2|82538.2|82591.3|82541.3|82607.5|82545.4|82577.2|82514.2|65
1621949640000|2021-05-25 13:34:00|82627.9|82602.9|82638.1|82613.1|82638.3|82613.3|82627.9|82602.9|33
1621981300000|2021-05-25 22:21:40|82590.8|82540.8|82581.2|82531.2|82602.4|82541|82579.8|82522.1|80
1621949650000|2021-05-25 13:34:10|82639|82614|82649.6|82624.6|82649.7|82624.7|82639|82614|33
1621981310000|2021-05-25 22:21:50|82578.5|82528.5|82577.6|82527.6|82591.7|82531|82574.5|82513|41
1621949660000|2021-05-25 13:34:20|82648.9|82623.9|82642.3|82617.3|82648.9|82623.9|82639.8|82614.8|34
1621981320000|2021-05-25 22:22:00|82577.3|82527.3|82576.5|82526.5|82583.3|82528.1|82574.4|82512.9|27
1621949670000|2021-05-25 13:34:30|82642.1|82617.1|82616.1|82591.1|82642.2|82617.2|82615.9|82590.9|36
1621981330000|2021-05-25 22:22:10|82579|82529|82586.7|82516.6|82586.7|82531.3|82574.8|82516.3|16
1621949680000|2021-05-25 13:34:40|82615.5|82590.5|82621.5|82596.5|82625.9|82600.9|82614.7|82589.7|37
1621981340000|2021-05-25 22:22:20|82586.1|82516|82588.5|82538.5|82591.6|82541.6|82575.9|82506.6|33
1621949690000|2021-05-25 13:34:50|82621.4|82596.4|82625.9|82600.9|82627.7|82602.7|82620.4|82595.4|31
1621981350000|2021-05-25 22:22:30|82585.5|82535.5|82586.7|82536.7|82615.3|82549.5|82580.6|82518.8|69
1621949700000|2021-05-25 13:35:00|82626.5|82601.5|82629.2|82604.2|82631|82606|82625.9|82600.9|39
1621981360000|2021-05-25 22:22:40|82587.1|82537.1|82589|82539|82591.1|82541.1|82582.1|82532.1|73
1621949710000|2021-05-25 13:35:10|82628|82603|82622.5|82597.5|82628|82603|82618.3|82593.3|37
1621981370000|2021-05-25 22:22:50|82588|82538|82583|82533|82590.6|82540.6|82583|82533|66
1621949720000|2021-05-25 13:35:20|82621.7|82596.7|82636.1|82611.1|82637.3|82612.3|82621.3|82596.3|38
1621981380000|2021-05-25 22:23:00|82582|82532|82595.7|82545.7|82603.4|82546.9|82572.5|82522.5|43
1621949730000|2021-05-25 13:35:30|82635.3|82610.3|82629.7|82604.7|82637.1|82612.1|82625.7|82600.7|36
1621981390000|2021-05-25 22:23:10|82584.2|82534.2|82587.1|82537.1|82596|82546|82581.9|82531.9|54
1621949740000|2021-05-25 13:35:40|82629.6|82604.6|82632.2|82607.2|82633.1|82608.1|82627|82602|35
1621981400000|2021-05-25 22:23:20|82586.9|82536.9|82589.2|82539.2|82589.2|82539.2|82586.9|82536.9|15
1621949750000|2021-05-25 13:35:50|82632.3|82607.3|82619.9|82594.9|82632.4|82607.4|82618.9|82593.9|38
1621981410000|2021-05-25 22:23:30|82589.3|82539.3|82591.9|82541.9|82591.9|82541.9|82578.2|82528.2|19
1621949760000|2021-05-25 13:36:00|82619.1|82594.1|82627.8|82602.8|82627.8|82602.8|82616.5|82591.5|41
1621981420000|2021-05-25 22:23:40|82584.9|82534.9|82585.1|82535.1|82599.9|82543.9|82575.3|82525.3|31
1621949770000|2021-05-25 13:36:10|82626.4|82601.4|82624.7|82599.7|82627.4|82602.4|82624.7|82599.7|35
1621981430000|2021-05-25 22:23:50|82585.2|82535.2|82582.4|82532.4|82588.8|82538.8|82579|82529|25
1621949780000|2021-05-25 13:36:20|82624.9|82599.9|82620.2|82595.2|82624.9|82599.9|82620.2|82595.2|35
1621981440000|2021-05-25 22:24:00|82583.1|82533.1|82579.8|82529.8|82591.9|82539.6|82568.8|82518.8|31
1621949790000|2021-05-25 13:36:30|82620.4|82595.4|82623.9|82598.9|82624.2|82599.2|82619.9|82594.9|30
1621949800000|2021-05-25 13:36:40|82624.1|82599.1|82618.6|82593.6|82627.5|82602.5|82618.4|82593.4|38
1621981450000|2021-05-25 22:24:10|82575.5|82525.5|82579.6|82529.6|82586.3|82530.7|82573.7|82509.8|24
1621949810000|2021-05-25 13:36:50|82618.5|82593.5|82622.5|82597.5|82623.7|82598.7|82618.5|82593.5|33
1621981460000|2021-05-25 22:24:20|82576.1|82526.1|82581.1|82531.1|82581.1|82531.1|82576|82526|10
1621949820000|2021-05-25 13:37:00|82622.7|82597.7|82617.6|82592.6|82626.3|82601.3|82617.4|82592.4|39
1621981470000|2021-05-25 22:24:30|82581.2|82531.2|82572.3|82522.3|82582.4|82532.4|82572.3|82522.3|24
1621981480000|2021-05-25 22:24:40|82570.5|82520.5|82573.1|82523.1|82582.6|82527.6|82570.5|82510.6|15
1621949830000|2021-05-25 13:37:10|82618|82593|82621|82596|82621|82596|82616.7|82591.7|35
1621981490000|2021-05-25 22:24:50|82576.7|82526.7|82580.2|82530.2|82590.9|82530.2|82572.1|82510.1|17
1621949840000|2021-05-25 13:37:20|82620.4|82595.4|82612.4|82587.4|82622|82597|82609.7|82584.7|40
1621981500000|2021-05-25 22:25:00|82580.1|82530.1|82575.8|82525.8|82590.8|82532.2|82573.8|82512.6|18
1621981510000|2021-05-25 22:25:10|82577.8|82527.8|82577.2|82527.2|82577.8|82527.8|82568.3|82518.3|12
1621949850000|2021-05-25 13:37:30|82612.9|82587.9|82609.5|82584.5|82613|82588|82608.8|82583.8|36
1621981520000|2021-05-25 22:25:20|82577|82527|82578.8|82528.8|82579|82529|82570.6|82520.6|9
1621949860000|2021-05-25 13:37:40|82610|82585|82603|82578|82610.3|82585.3|82599.8|82574.8|35
1621981530000|2021-05-25 22:25:30|82571.4|82521.4|82587.9|82537.9|82587.9|82537.9|82569.9|82519.9|13
1621981540000|2021-05-25 22:25:40|82588|82538|82589.6|82539.6|82589.8|82539.8|82585.7|82535.7|18
1621949870000|2021-05-25 13:37:50|82604.2|82579.2|82608.9|82583.9|82610.3|82585.3|82604.1|82579.1|33
1621981550000|2021-05-25 22:25:50|82589.9|82539.9|82587.6|82537.6|82589.9|82539.9|82587.6|82537.6|8
1621949880000|2021-05-25 13:38:00|82608.5|82583.5|82608.1|82583.1|82612.3|82587.3|82607.7|82582.7|35
1621981560000|2021-05-25 22:26:00|82590|82540|82589|82539|82590.9|82540.9|82589|82539|7
1621981570000|2021-05-25 22:26:10|82589.1|82539.1|82586.4|82536.4|82589.5|82539.5|82586.4|82536.4|13
1621949890000|2021-05-25 13:38:10|82608.2|82583.2|82606.2|82581.2|82609|82584|82606.2|82581.2|33
1621981580000|2021-05-25 22:26:20|82586.3|82536.3|82587.7|82537.7|82588.5|82538.5|82586.3|82536.3|11
1621949900000|2021-05-25 13:38:20|82606|82581|82600.3|82575.3|82606|82581|82598.5|82573.5|34
1621981590000|2021-05-25 22:26:30|82587.8|82537.8|82587.2|82537.2|82588.5|82538.5|82586.6|82536.6|21
1621981600000|2021-05-25 22:26:40|82588|82538|82586.8|82536.8|82589.4|82539.4|82586.6|82536.6|15
1621949910000|2021-05-25 13:38:30|82598.1|82573.1|82597.1|82572.1|82601|82576|82596.3|82571.3|38
1621981610000|2021-05-25 22:26:50|82586.3|82536.3|82589.5|82539.5|82589.8|82539.8|82586.3|82536.3|38
1621949920000|2021-05-25 13:38:40|82596.1|82571.1|82594.4|82569.4|82597.6|82572.6|82592.5|82567.5|34
1621981620000|2021-05-25 22:27:00|82589.1|82539.1|82587.6|82537.6|82590.3|82540.3|82587|82537|17
1621981630000|2021-05-25 22:27:10|82588.2|82538.2|82588.2|82538.2|82588.9|82538.9|82587.6|82537.6|14
1621949930000|2021-05-25 13:38:50|82594.3|82569.3|82604.1|82579.1|82604.1|82579.1|82593.9|82568.9|35
1621981640000|2021-05-25 22:27:20|82587.5|82537.5|82587.7|82537.7|82588.9|82538.9|82586.5|82536.5|19
1621981650000|2021-05-25 22:27:30|82588.6|82538.6|82588.1|82538.1|82589.5|82539.5|82586.3|82536.3|16
1621949940000|2021-05-25 13:39:00|82603.9|82578.9|82604.1|82579.1|82610.9|82585.9|82603.9|82578.9|41
1621981660000|2021-05-25 22:27:40|82587.2|82537.2|82588|82538|82589.1|82539.1|82587.2|82537.2|14
1621949950000|2021-05-25 13:39:10|82604.4|82579.4|82608.3|82583.3|82609.6|82584.6|82603.3|82578.3|34
1621981670000|2021-05-25 22:27:50|82588.1|82538.1|82586.2|82536.2|82588.1|82538.1|82585.7|82535.7|29
1621981680000|2021-05-25 22:28:00|82586.1|82536.1|82586|82536|82586.1|82536.1|82585.4|82535.4|16
1621949960000|2021-05-25 13:39:20|82608.2|82583.2|82608.3|82583.3|82609|82584|82606|82581|25
1621981690000|2021-05-25 22:28:10|82585|82535|82587|82537|82587.4|82537.4|82585|82535|13
1621981700000|2021-05-25 22:28:20|82586.9|82536.9|82586.5|82536.5|82588.5|82538.5|82586.1|82536.1|13
1621949970000|2021-05-25 13:39:30|82608.7|82583.7|82603.4|82578.4|82609|82584|82602.2|82577.2|28
1621981710000|2021-05-25 22:28:30|82586.4|82536.4|82582.4|82532.4|82597.4|82536.4|82576|82519.9|16
1621981720000|2021-05-25 22:28:40|82581|82531|82585|82535|82585.5|82535.5|82581|82531|8
1621949980000|2021-05-25 13:39:40|82603.5|82578.5|82596.9|82571.9|82603.5|82578.5|82596.9|82571.9|33
1621981730000|2021-05-25 22:28:50|82585.5|82535.5|82585.4|82535.4|82587|82537|82584.9|82534.9|11
1621949990000|2021-05-25 13:39:50|82597.7|82572.7|82611.3|82586.3|82614.5|82589.5|82597.7|82572.7|34
1621981740000|2021-05-25 22:29:00|82585.7|82535.7|82584.2|82534.2|82586|82536|82583.9|82533.9|13
1621981750000|2021-05-25 22:29:10|82585.2|82535.2|82583|82533|82587.8|82537.8|82583|82533|11
1621950000000|2021-05-25 13:40:00|82610.8|82585.8|82616.9|82591.9|82618.2|82593.2|82610.3|82585.3|35
1621981760000|2021-05-25 22:29:20|82585.8|82535.8|82581|82531|82587.3|82537.3|82580.7|82530.7|19
1621981770000|2021-05-25 22:29:30|82581.1|82531.1|82580.5|82530.5|82582.7|82532.7|82579.4|82529.4|9
1621950010000|2021-05-25 13:40:10|82617.1|82592.1|82619.1|82594.1|82620.7|82595.7|82616.5|82591.5|31
1621981780000|2021-05-25 22:29:40|82581.7|82531.7|82570.5|82545.5|82582.8|82545.5|82568.7|82529.3|13
1621981790000|2021-05-25 22:29:50|82570.7|82545.7|82571.6|82546.6|82571.6|82546.6|82570.5|82545.5|8
1621950020000|2021-05-25 13:40:20|82619.3|82594.3|82618.3|82593.3|82619.9|82594.9|82616.2|82591.2|35
1621981800000|2021-05-25 22:30:00|82571.4|82546.4|82567.5|82542.5|82583|82546.7|82567.2|82530.1|40
1621981810000|2021-05-25 22:30:10|82567.7|82542.7|82568.4|82543.4|82570.2|82545.2|82567.3|82542.3|28
1621950030000|2021-05-25 13:40:30|82618.1|82593.1|82623.4|82598.4|82624.2|82599.2|82613.8|82588.8|35
1621981820000|2021-05-25 22:30:20|82569.1|82544.1|82581.9|82531.9|82581.9|82544.1|82567.8|82529.1|16
1621950040000|2021-05-25 13:40:40|82623.6|82598.6|82621.5|82596.5|82623.8|82598.8|82621.4|82596.4|30
1621981830000|2021-05-25 22:30:30|82581.8|82531.8|82584.4|82534.4|82585.7|82545.1|82570|82531.8|12
1621981840000|2021-05-25 22:30:40|82566.9|82541.9|82568.6|82543.6|82582.6|82546.5|82566.9|82531.3|22
1621950050000|2021-05-25 13:40:50|82621.1|82596.1|82621|82596|82624.8|82599.8|82615.1|82590.1|34
1621981850000|2021-05-25 22:30:50|82568.1|82543.1|82574.4|82524.4|82577.2|82543.4|82565.3|82523.4|29
1621981860000|2021-05-25 22:31:00|82574.2|82524.2|82573.4|82523.4|82574.5|82524.5|82572.5|82522.5|25
1621950060000|2021-05-25 13:41:00|82618.3|82593.3|82620.6|82595.6|82623.1|82598.1|82618.3|82593.3|31
1621981870000|2021-05-25 22:31:10|82572.3|82522.3|82579.8|82529.8|82579.9|82529.9|82572.3|82522.3|19
1621981880000|2021-05-25 22:31:20|82579.9|82529.9|82581.7|82531.7|82581.7|82531.7|82579.8|82529.8|7
1621950070000|2021-05-25 13:41:10|82620.2|82595.2|82619.4|82594.4|82627.9|82602.9|82619|82594|36
1621981890000|2021-05-25 22:31:30|82582.3|82532.3|82569|82544|82582.3|82544.6|82567.2|82531.7|14
1621981900000|2021-05-25 22:31:40|82569.5|82544.5|82568.2|82543.2|82582.4|82544.5|82568.2|82530.1|17
1621950080000|2021-05-25 13:41:20|82618.8|82593.8|82614.6|82589.6|82620.7|82595.7|82613.7|82588.7|31
1621981910000|2021-05-25 22:31:50|82568.5|82543.5|82581.5|82531.5|82581.8|82543.8|82568.2|82529.5|17
1621981920000|2021-05-25 22:32:00|82580.9|82530.9|82580.4|82530.4|82581|82531|82578.8|82528.8|13
1621950090000|2021-05-25 13:41:30|82614.8|82589.8|82611.1|82586.1|82617|82592|82611.1|82586.1|32
1621981930000|2021-05-25 22:32:10|82579.8|82529.8|82581.8|82531.8|82581.9|82531.9|82579.2|82529.2|8
1621981940000|2021-05-25 22:32:20|82582.1|82532.1|82567.9|82542.9|82582.5|82543.8|82567.9|82532.1|8
1621950100000|2021-05-25 13:41:40|82611.3|82586.3|82605|82580|82611.5|82586.5|82605|82580|36
1621981950000|2021-05-25 22:32:30|82568.1|82543.1|82565.6|82540.6|82568.7|82543.7|82564.2|82539.2|18
1621950110000|2021-05-25 13:41:50|82605.1|82580.1|82597.3|82572.3|82606.1|82581.1|82595.7|82570.7|31
1621981960000|2021-05-25 22:32:40|82565.8|82540.8|82575.7|82525.7|82578.3|82541.4|82565.5|82525.7|12
1621950120000|2021-05-25 13:42:00|82597.1|82572.1|82597.4|82572.4|82600.1|82575.1|82596.2|82571.2|34
1621981970000|2021-05-25 22:32:50|82576.3|82526.3|82583|82533|82584.1|82534.1|82576.3|82526.3|27
1621950130000|2021-05-25 13:42:10|82598.5|82573.5|82600.3|82575.3|82601.7|82576.7|82597.3|82572.3|27
1621981980000|2021-05-25 22:33:00|82583.3|82533.3|82583.2|82533.2|82583.9|82533.9|82582.9|82532.9|16
1621950140000|2021-05-25 13:42:20|82600.2|82575.2|82593.1|82568.1|82603.4|82578.4|82592.3|82567.3|36
1621981990000|2021-05-25 22:33:10|82583.4|82533.4|82583.8|82533.8|82584.6|82534.6|82583.4|82533.4|9
1621950150000|2021-05-25 13:42:30|82592.9|82567.9|82590.9|82565.9|82597.3|82572.3|82590.2|82565.2|34
1621982000000|2021-05-25 22:33:20|82583.9|82533.9|82571.7|82546.7|82586.7|82546.8|82571.6|82533.6|14
1621950160000|2021-05-25 13:42:40|82591.5|82566.5|82585.3|82560.3|82591.5|82566.5|82585.3|82560.3|34
1621982010000|2021-05-25 22:33:30|82573|82548|82570.8|82545.8|82586.6|82548.3|82570.8|82533.6|27
1621950170000|2021-05-25 13:42:50|82585.4|82560.4|82580.1|82555.1|82586.4|82561.4|82579.5|82554.5|34
1621982020000|2021-05-25 22:33:40|82572.5|82547.5|82571.3|82546.3|82574.8|82549.8|82570.9|82545.9|16
1621982030000|2021-05-25 22:33:50|82571.2|82546.2|82569.6|82544.6|82571.6|82546.6|82569|82544|11
1621950180000|2021-05-25 13:43:00|82579.6|82554.6|82581|82556|82582.7|82557.7|82576.4|82551.4|35
1621982040000|2021-05-25 22:34:00|82569.7|82544.7|82574.3|82524.3|82577.8|82545|82569.7|82521.9|21
1621950190000|2021-05-25 13:43:10|82579.9|82554.9|82568.2|82543.2|82581.8|82556.8|82568.2|82543.2|39
1621982050000|2021-05-25 22:34:10|82575.2|82525.2|82574.5|82524.5|82587|82537|82571.9|82521.9|24
1621982060000|2021-05-25 22:34:20|82575.9|82525.9|82572.5|82522.5|82578|82528|82566.6|82516.6|12
1621950200000|2021-05-25 13:43:20|82567.2|82542.2|82567.3|82542.3|82567.9|82542.9|82563.3|82538.3|39
1621982070000|2021-05-25 22:34:30|82575.8|82525.8|82578|82528|82581.1|82531.1|82573.3|82523.3|14
1621950210000|2021-05-25 13:43:30|82566.8|82541.8|82567.8|82542.8|82571.8|82546.8|82566.8|82541.8|34
1621982080000|2021-05-25 22:34:40|82578.5|82528.5|82580.7|82530.7|82581.1|82531.1|82578.5|82528.5|7
1621950220000|2021-05-25 13:43:40|82566.3|82541.3|82564.3|82539.3|82566.3|82541.3|82563.5|82538.5|38
1621982090000|2021-05-25 22:34:50|82578.6|82528.6|82581.3|82531.3|82581.3|82531.3|82576.4|82526.4|8
1621950230000|2021-05-25 13:43:50|82564.4|82539.4|82559.8|82534.8|82564.6|82539.6|82559.4|82534.4|32
1621982100000|2021-05-25 22:35:00|82580.8|82530.8|82573.8|82523.8|82580.8|82530.8|82565.7|82515.7|19
1621982110000|2021-05-25 22:35:10|82575.5|82525.5|82577.6|82527.6|82579.1|82529.1|82571.4|82521.4|13
1621950240000|2021-05-25 13:44:00|82559.5|82534.5|82548.1|82523.1|82560.6|82535.6|82547.1|82522.1|42
1621982120000|2021-05-25 22:35:20|82575.5|82525.5|82579.1|82529.1|82580.2|82530.2|82571.7|82521.7|17
1621950250000|2021-05-25 13:44:10|82548.5|82523.5|82549.1|82524.1|82549.4|82524.4|82546.5|82521.5|34
1621982130000|2021-05-25 22:35:30|82579.2|82529.2|82579.1|82529.1|82580.1|82530.1|82569.6|82507.4|13
1621982140000|2021-05-25 22:35:40|82578.2|82528.2|82576.3|82526.3|82579.8|82529.8|82572.4|82522.4|13
1621950260000|2021-05-25 13:44:20|82549.2|82524.2|82538|82513|82549.3|82524.3|82537.9|82512.9|31
1621982150000|2021-05-25 22:35:50|82576.7|82526.7|82582.4|82532.4|82605.4|82543.7|82576.7|82506.2|29
1621950270000|2021-05-25 13:44:30|82537.7|82512.7|82538.1|82513.1|82539.8|82514.8|82535.2|82510.2|32
1621982160000|2021-05-25 22:36:00|82583.3|82533.3|82582.6|82532.6|82592.3|82536.4|82579.5|82514.1|20
1621982170000|2021-05-25 22:36:10|82583.4|82533.4|82583.3|82533.3|82589.6|82539.6|82582.1|82532.1|28
1621950280000|2021-05-25 13:44:40|82538.3|82513.3|82541.4|82516.4|82541.4|82516.4|82538.1|82513.1|35
1621982180000|2021-05-25 22:36:20|82582.8|82532.8|82583.2|82533.2|82590.5|82540.5|82582.8|82532.8|46
1621950290000|2021-05-25 13:44:50|82541.2|82516.2|82542|82517|82547.2|82522.2|82541.2|82516.2|38
1621982190000|2021-05-25 22:36:30|82581.9|82531.9|82582.8|82532.8|82582.8|82532.8|82571.6|82521.6|15
1621982200000|2021-05-25 22:36:40|82582.9|82532.9|82583.2|82533.2|82593.1|82543.1|82576.2|82526.2|12
1621950300000|2021-05-25 13:45:00|82542.6|82517.6|82553.8|82528.8|82553.8|82528.8|82540.7|82515.7|43
1621982210000|2021-05-25 22:36:50|82581.5|82531.5|82584.2|82534.2|82585.4|82535.4|82576.4|82526.4|15
1621950310000|2021-05-25 13:45:10|82554.6|82529.6|82536|82511|82555.1|82530.1|82536|82511|40
1621982220000|2021-05-25 22:37:00|82582.8|82532.8|82591|82541|82594.9|82544.9|82577.3|82527.3|19
1621982230000|2021-05-25 22:37:10|82590.9|82540.9|82585.4|82535.4|82591.1|82541.1|82582.8|82532.8|20
1621950320000|2021-05-25 13:45:20|82535.4|82510.4|82538.7|82513.7|82538.7|82513.7|82532.3|82507.3|36
1621982240000|2021-05-25 22:37:20|82588.5|82538.5|82582.4|82532.4|82590.4|82540.4|82580.9|82530.9|11
1621950330000|2021-05-25 13:45:30|82536.1|82511.1|82539|82514|82541.9|82516.9|82534.3|82509.3|38
1621982250000|2021-05-25 22:37:30|82586.8|82536.8|82591.5|82541.5|82591.5|82541.5|82586.8|82536.8|4
1621950340000|2021-05-25 13:45:40|82539.7|82514.7|82538|82513|82542.6|82517.6|82538|82513|29
1621982260000|2021-05-25 22:37:40|82592.2|82542.2|82592.4|82542.4|82592.4|82542.4|82591.4|82541.4|3
1621950350000|2021-05-25 13:45:50|82537.3|82512.3|82539.3|82514.3|82539.3|82514.3|82533.9|82508.9|35
1621982270000|2021-05-25 22:37:50|82584.7|82534.7|82591.2|82541.2|82608.1|82544.3|82584.7|82507.8|8
1621950360000|2021-05-25 13:46:00|82540|82515|82553.8|82528.8|82554|82529|82540|82515|37
1621982280000|2021-05-25 22:38:00|82582.7|82532.7|82587.5|82537.5|82588.5|82538.5|82582.1|82532.1|21
1621950370000|2021-05-25 13:46:10|82554.5|82529.5|82553.2|82528.2|82557.2|82532.2|82550.8|82525.8|31
1621982290000|2021-05-25 22:38:10|82587.7|82537.7|82588.8|82538.8|82589.2|82539.2|82585.3|82535.3|9
1621950380000|2021-05-25 13:46:20|82554.1|82529.1|82557.7|82532.7|82559.2|82534.2|82553.3|82528.3|38
1621982300000|2021-05-25 22:38:20|82588.9|82538.9|82583.9|82533.9|82588.9|82538.9|82575.2|82525.2|5
1621950390000|2021-05-25 13:46:30|82558.1|82533.1|82557.5|82532.5|82558.4|82533.4|82554.6|82529.6|34
1621982310000|2021-05-25 22:38:30|82585.3|82535.3|82605.6|82555.6|82605.6|82555.6|82580|82530|12
1621950400000|2021-05-25 13:46:40|82557.3|82532.3|82554.3|82529.3|82558.4|82533.4|82553.7|82528.7|31
1621982320000|2021-05-25 22:38:40|82599.8|82549.8|82586.5|82536.5|82599.8|82549.8|82584.7|82534.7|10
1621950410000|2021-05-25 13:46:50|82554|82529|82545.5|82520.5|82554.8|82529.8|82545.5|82520.5|30
1621982330000|2021-05-25 22:38:50|82587.6|82537.6|82581.9|82531.9|82587.9|82537.9|82580.3|82530.3|25
1621950420000|2021-05-25 13:47:00|82547.2|82522.2|82540.2|82515.2|82547.2|82522.2|82540|82515|37
1621982340000|2021-05-25 22:39:00|82584.6|82534.6|82579.9|82529.9|82586.1|82536.1|82579.9|82529.9|33
1621950430000|2021-05-25 13:47:10|82540.1|82515.1|82535.6|82510.6|82540.3|82515.3|82531.5|82506.5|39
1621982350000|2021-05-25 22:39:10|82582.1|82532.1|82583.9|82533.9|82584.4|82534.4|82579.6|82529.6|13
1621950440000|2021-05-25 13:47:20|82533.9|82508.9|82532.5|82507.5|82535.9|82510.9|82530.4|82505.4|35
1621982360000|2021-05-25 22:39:20|82583.1|82533.1|82585.6|82535.6|82585.8|82535.8|82577.4|82527.4|27
1621950450000|2021-05-25 13:47:30|82536.8|82511.8|82538.1|82513.1|82541|82516|82534.3|82509.3|33
1621982370000|2021-05-25 22:39:30|82584.7|82534.7|82591.1|82520.1|82591.1|82536|82575.3|82511|12
1621950460000|2021-05-25 13:47:40|82536.4|82511.4|82536.5|82511.5|82538.1|82513.1|82535|82510|35
1621982380000|2021-05-25 22:39:40|82579.1|82529.1|82591.5|82521.4|82596.5|82533.8|82578.6|82514.7|27
1621950470000|2021-05-25 13:47:50|82536.3|82511.3|82538.9|82513.9|82539.8|82514.8|82535|82510|33
1621982390000|2021-05-25 22:39:50|82581.7|82531.7|82584.6|82534.6|82592.6|82535.8|82579.8|82517.4|23
1621950480000|2021-05-25 13:48:00|82538.1|82513.1|82531.8|82506.8|82539.7|82514.7|82531.6|82506.6|35
1621982400000|2021-05-25 22:40:00|82582.8|82532.8|82585.3|82535.3|82585.3|82535.3|82578.1|82528.1|27
1621950490000|2021-05-25 13:48:10|82530.3|82505.3|82532.9|82507.9|82532.9|82507.9|82526|82501|39
1621982410000|2021-05-25 22:40:10|82585.5|82535.5|82587.7|82513|82587.7|82535.7|82573.5|82508.3|20
1621950500000|2021-05-25 13:48:20|82531.5|82506.5|82538.6|82513.6|82539.6|82514.6|82531.5|82506.5|39
1621982420000|2021-05-25 22:40:20|82579.1|82529.1|82584.1|82534.1|82590.5|82535.1|82575.3|82512.1|19
1621950510000|2021-05-25 13:48:30|82538.5|82513.5|82531.6|82506.6|82538.5|82513.5|82531|82506|34
1621982430000|2021-05-25 22:40:30|82586.3|82536.3|82588.4|82510.8|82588.4|82536.3|82576.5|82510.8|9
1621950520000|2021-05-25 13:48:40|82531.2|82506.2|82536.2|82511.2|82537.4|82512.4|82531.2|82506.2|36
1621982440000|2021-05-25 22:40:40|82583.5|82533.5|82582.6|82532.6|82588.6|82537.4|82578.3|82516.5|23
1621950530000|2021-05-25 13:48:50|82536.1|82511.1|82537.3|82512.3|82538.3|82513.3|82535|82510|39
1621982450000|2021-05-25 22:40:50|82582.9|82532.9|82586.8|82536.8|82593.6|82536.8|82581.5|82520.2|23
1621950540000|2021-05-25 13:49:00|82536.2|82511.2|82539.4|82514.4|82543.4|82518.4|82536.2|82511.2|31
1621982460000|2021-05-25 22:41:00|82586.1|82536.1|82581.7|82531.7|82588.6|82538.6|82581.6|82531.6|19
1621950550000|2021-05-25 13:49:10|82540.2|82515.2|82546.3|82521.3|82547.1|82522.1|82539.7|82514.7|32
1621982470000|2021-05-25 22:41:10|82580.5|82530.5|82584.1|82534.1|82590.2|82538|82579.4|82514.5|15
1621950560000|2021-05-25 13:49:20|82545.4|82520.4|82542|82517|82546.4|82521.4|82540.4|82515.4|39
1621982480000|2021-05-25 22:41:20|82600.9|82528.5|82586.1|82536.1|82600.9|82538.7|82581.4|82507.9|14
1621950570000|2021-05-25 13:49:30|82541|82516|82537.8|82512.8|82545|82520|82536.9|82511.9|35
1621982490000|2021-05-25 22:41:30|82583.2|82533.2|82593.2|82522.8|82599.3|82539.3|82580.8|82509.6|17
1621950580000|2021-05-25 13:49:40|82538.9|82513.9|82539.4|82514.4|82542.6|82517.6|82536.9|82511.9|35
1621982500000|2021-05-25 22:41:40|82585.3|82535.3|82593.6|82543.6|82593.6|82543.6|82581.8|82531.8|7
1621950590000|2021-05-25 13:49:50|82538.7|82513.7|82545.1|82520.1|82545.6|82520.6|82536.8|82511.8|33
1621982510000|2021-05-25 22:41:50|82592.3|82542.3|82590.6|82540.6|82592.3|82542.3|82589.7|82539.7|5
1621950600000|2021-05-25 13:50:00|82545.2|82520.2|82545.7|82520.7|82546.4|82521.4|82539.7|82514.7|41
1621982520000|2021-05-25 22:42:00|82583.3|82533.3|82576.7|82526.7|82594.3|82538|82575.6|82504.8|20
1621950610000|2021-05-25 13:50:10|82548.5|82523.5|82556|82531|82559.8|82534.8|82548.5|82523.5|41
1621982530000|2021-05-25 22:42:10|82576.2|82526.2|82591.1|82541.1|82593.2|82543.2|82576.2|82518.3|26
1621950620000|2021-05-25 13:50:20|82553.2|82528.2|82557|82532|82557.6|82532.6|82552.2|82527.2|32
1621982540000|2021-05-25 22:42:20|82587|82537|82583|82533|82600.6|82538.9|82580.1|82512.5|30
1621950630000|2021-05-25 13:50:30|82556.8|82531.8|82557.4|82532.4|82557.5|82532.5|82555.4|82530.4|25
1621982550000|2021-05-25 22:42:30|82587.6|82537.6|82586.7|82536.7|82587.6|82537.6|82581.6|82531.6|24
1621950640000|2021-05-25 13:50:40|82557.3|82532.3|82561|82536|82561.2|82536.2|82557.1|82532.1|34
1621982560000|2021-05-25 22:42:40|82586.1|82536.1|82592.5|82542.5|82592.5|82542.5|82584.5|82534.5|19
1621982570000|2021-05-25 22:42:50|82592.4|82542.4|82582.9|82532.9|82592.4|82542.4|82582.6|82532.6|17
1621950650000|2021-05-25 13:50:50|82561.1|82536.1|82569.9|82544.9|82570.3|82545.3|82560.7|82535.7|40
1621982580000|2021-05-25 22:43:00|82588.8|82538.8|82587.8|82537.8|82594.8|82540.9|82583.3|82519.7|24
1621950660000|2021-05-25 13:51:00|82569.3|82544.3|82572.8|82547.8|82574|82549|82569|82544|36
1621982590000|2021-05-25 22:43:10|82591.8|82541.8|82590.1|82540.1|82593.8|82542.1|82584.8|82522.3|20
1621950670000|2021-05-25 13:51:10|82573.2|82548.2|82573.9|82548.9|82579.7|82554.7|82571.3|82546.3|43
1621982600000|2021-05-25 22:43:20|82589.6|82539.6|82582.2|82532.2|82595.4|82545.4|82582.2|82508|17
1621950680000|2021-05-25 13:51:20|82573.3|82548.3|82575.4|82550.4|82581.2|82556.2|82573.3|82548.3|36
1621982610000|2021-05-25 22:43:30|82593.6|82523.2|82585.8|82535.8|82593.6|82539.7|82581.9|82520.3|16
1621950690000|2021-05-25 13:51:30|82573.4|82548.4|82575.6|82550.6|82576.6|82551.6|82573|82548|32
1621982620000|2021-05-25 22:43:40|82582.8|82532.8|82590.9|82540.9|82595.1|82542.9|82582.8|82524.9|14
1621950700000|2021-05-25 13:51:40|82576.3|82551.3|82579.2|82554.2|82579.8|82554.8|82575.1|82550.1|41
1621982630000|2021-05-25 22:43:50|82591|82541|82593.8|82543.8|82596.1|82546.1|82583|82533|10
1621950710000|2021-05-25 13:51:50|82578.8|82553.8|82585.5|82560.5|82586.7|82561.7|82578.8|82553.8|31
1621982640000|2021-05-25 22:44:00|82595|82545|82586.3|82536.3|82595.8|82545.8|82583.5|82533.5|9
1621950720000|2021-05-25 13:52:00|82583.2|82558.2|82589|82564|82589.5|82564.5|82581.7|82556.7|42
1621982650000|2021-05-25 22:44:10|82589.4|82516.2|82593|82519.7|82602.2|82539|82578.3|82510.9|25
1621950730000|2021-05-25 13:52:10|82588.9|82563.9|82587|82562|82588.9|82563.9|82585.3|82560.3|36
1621982660000|2021-05-25 22:44:20|82594.6|82521.6|82585.6|82535.6|82596|82538.3|82585.6|82514.7|9
1621950740000|2021-05-25 13:52:20|82588.6|82563.6|82600.4|82575.4|82600.8|82575.8|82585.6|82560.6|33
1621982670000|2021-05-25 22:44:30|82599.3|82526.1|82581.2|82531.2|82599.3|82539.1|82581.2|82508.2|7
1621950750000|2021-05-25 13:52:30|82599.5|82574.5|82604.2|82579.2|82605.5|82580.5|82599.5|82574.5|34
1621982680000|2021-05-25 22:44:40|82582.4|82532.4|82584.8|82534.8|82591.9|82538.7|82581.7|82521.1|21
1621950760000|2021-05-25 13:52:40|82604.4|82579.4|82602|82577|82604.4|82579.4|82598.8|82573.8|36
1621982690000|2021-05-25 22:44:50|82583.3|82533.3|82576.3|82526.3|82585|82535|82576.3|82526.3|25
1621950770000|2021-05-25 13:52:50|82601.5|82576.5|82613.9|82588.9|82615.6|82590.6|82601|82576|40
1621982700000|2021-05-25 22:45:00|82579.3|82529.3|82585.4|82535.4|82593.8|82543.8|82575.1|82500.3|37
1621950780000|2021-05-25 13:53:00|82616.5|82591.5|82636.7|82611.7|82641.3|82616.3|82616.1|82591.1|42
1621982710000|2021-05-25 22:45:10|82585.5|82535.5|82585.8|82535.8|82590.4|82536.9|82584.5|82519.8|15
1621950790000|2021-05-25 13:53:10|82636|82611|82646|82621|82648.9|82623.9|82636|82611|41
1621982720000|2021-05-25 22:45:20|82577.8|82527.8|82580.7|82530.7|82589.4|82535.2|82573.2|82512.4|32
1621950800000|2021-05-25 13:53:20|82646.3|82621.3|82648.6|82623.6|82649.3|82624.3|82645.8|82620.8|36
1621982730000|2021-05-25 22:45:30|82590.2|82518.4|82584.5|82534.5|82590.2|82535.1|82579.1|82518.4|15
1621950810000|2021-05-25 13:53:30|82648.2|82623.2|82634.1|82609.1|82648.2|82623.2|82634|82609|37
1621982740000|2021-05-25 22:45:40|82585|82535|82577.8|82527.8|82590|82540|82573.1|82496.3|20
1621950820000|2021-05-25 13:53:40|82634.2|82609.2|82641.3|82616.3|82642.1|82617.1|82634.1|82609.1|36
1621982750000|2021-05-25 22:45:50|82573.9|82523.9|82581.5|82531.5|82582.9|82532.9|82573.9|82509.8|15
1621950830000|2021-05-25 13:53:50|82641.4|82616.4|82639.3|82614.3|82648.7|82623.7|82638.4|82613.4|35
1621982760000|2021-05-25 22:46:00|82581.4|82531.4|82579.5|82529.5|82581.7|82531.7|82575.6|82525.6|36
1621950840000|2021-05-25 13:54:00|82641.5|82616.5|82632.4|82607.4|82642|82617|82631.7|82606.7|35
1621982770000|2021-05-25 22:46:10|82580.7|82530.7|82579.4|82529.4|82588.6|82532.5|82576|82517|23
1621950850000|2021-05-25 13:54:10|82631.9|82606.9|82625.3|82600.3|82631.9|82606.9|82625.3|82600.3|32
1621982780000|2021-05-25 22:46:20|82578.7|82528.7|82584.1|82534.1|82584.8|82534.8|82578.7|82528.7|19
1621950860000|2021-05-25 13:54:20|82625.1|82600.1|82634.3|82609.3|82634.8|82609.8|82621.8|82596.8|39
1621982790000|2021-05-25 22:46:30|82584|82534|82581.6|82531.6|82590.6|82540.6|82570.6|82520.6|23
1621950870000|2021-05-25 13:54:30|82633.7|82608.7|82617.3|82592.3|82634|82609|82617|82592|36
1621982800000|2021-05-25 22:46:40|82581.8|82531.8|82571.1|82521.1|82583.8|82533.3|82571.1|82501.4|20
1621950880000|2021-05-25 13:54:40|82618.8|82593.8|82621.2|82596.2|82621.6|82596.6|82617.6|82592.6|33
1621982810000|2021-05-25 22:46:50|82571.2|82521.2|82572|82522|82582.7|82526.7|82571.1|82507.4|20
1621950890000|2021-05-25 13:54:50|82622.2|82597.2|82622.3|82597.3|82628.2|82603.2|82622.2|82597.2|31
1621982820000|2021-05-25 22:47:00|82584.6|82512.5|82586.7|82536.7|82591.1|82536.7|82573.4|82506.5|20
1621950900000|2021-05-25 13:55:00|82621.8|82596.8|82622|82597|82624.3|82599.3|82621.8|82596.8|35
1621982830000|2021-05-25 22:47:10|82581.9|82531.9|82583.2|82512.4|82586.7|82536.7|82577.6|82512.4|16
1621982840000|2021-05-25 22:47:20|82575.3|82525.3|82578.1|82528.1|82584.6|82532.4|82575.3|82512.4|12
1621950910000|2021-05-25 13:55:10|82622.1|82597.1|82625.6|82600.6|82625.6|82600.6|82619.8|82594.8|28
1621982850000|2021-05-25 22:47:30|82577.6|82527.6|82579.6|82529.6|82579.7|82529.7|82575.3|82525.3|7
1621950920000|2021-05-25 13:55:20|82624.4|82599.4|82626.5|82601.5|82628.5|82603.5|82623.6|82598.6|34
1621982860000|2021-05-25 22:47:40|82573.9|82523.9|82573.8|82523.8|82591|82541|82573.1|82511.5|19
1621950930000|2021-05-25 13:55:30|82626.9|82601.9|82627.1|82602.1|82627.5|82602.5|82626|82601|22
1621982870000|2021-05-25 22:47:50|82573.3|82523.3|82575.9|82525.9|82586.2|82528.4|82572.2|82510.4|18
1621950940000|2021-05-25 13:55:40|82625.7|82600.7|82619.5|82594.5|82625.7|82600.7|82619.5|82594.5|40
1621982880000|2021-05-25 22:48:00|82576.5|82526.5|82579.1|82529.1|82583.3|82532.7|82574|82512|26
1621950950000|2021-05-25 13:55:50|82619.6|82594.6|82612.9|82587.9|82620.2|82595.2|82612.9|82587.9|36
1621982890000|2021-05-25 22:48:10|82579.5|82529.5|82574.5|82524.5|82583.8|82533.8|82574.5|82524.5|14
1621982900000|2021-05-25 22:48:20|82578.6|82528.6|82578.6|82528.6|82580.9|82530.9|82574.3|82524.3|19
1621950960000|2021-05-25 13:56:00|82613.7|82588.7|82611.4|82586.4|82615|82590|82608.4|82583.4|32
1621982910000|2021-05-25 22:48:30|82580.4|82501.4|82569.5|82519.5|82580.4|82528.5|82569|82501.4|18
1621950970000|2021-05-25 13:56:10|82611.5|82586.5|82610.8|82585.8|82613.3|82588.3|82609.2|82584.2|38
1621982920000|2021-05-25 22:48:40|82582.5|82511|82574|82524|82582.5|82525.3|82572.1|82506.4|16
1621950980000|2021-05-25 13:56:20|82611.1|82586.1|82609.2|82584.2|82611.4|82586.4|82609|82584|25
1621982930000|2021-05-25 22:48:50|82588|82516.5|82581.9|82531.9|82588.4|82531.9|82574|82510.7|17
1621950990000|2021-05-25 13:56:30|82609.3|82584.3|82607.7|82582.7|82610.3|82585.3|82602.9|82577.9|35
1621982940000|2021-05-25 22:49:00|82574.2|82524.2|82583.6|82533.6|82588.1|82533.6|82572.8|82505.8|24
1621951000000|2021-05-25 13:56:40|82607.6|82582.6|82606|82581|82609.3|82584.3|82605.9|82580.9|29
1621982950000|2021-05-25 22:49:10|82583|82533|82581.9|82531.9|82583.8|82533.8|82575|82525|24
1621951010000|2021-05-25 13:56:50|82606.1|82581.1|82602.9|82577.9|82607|82582|82601.1|82576.1|32
1621982960000|2021-05-25 22:49:20|82582.1|82532.1|82576.2|82526.2|82587.9|82537.9|82572.7|82511|18
1621951020000|2021-05-25 13:57:00|82603.1|82578.1|82613|82588|82613.3|82588.3|82603.1|82578.1|36
1621982970000|2021-05-25 22:49:30|82577.2|82527.2|82576.3|82526.3|82594.9|82544.9|82576.3|82516.2|13
1621951030000|2021-05-25 13:57:10|82613.2|82588.2|82617|82592|82617.5|82592.5|82612.8|82587.8|26
1621982980000|2021-05-25 22:49:40|82578.3|82528.3|82584.4|82514|82587.9|82532|82571.7|82514|40
1621951040000|2021-05-25 13:57:20|82616.9|82591.9|82626.3|82601.3|82629.1|82604.1|82616.9|82591.9|30
1621982990000|2021-05-25 22:49:50|82584.7|82511.3|82575.3|82525.3|82584.7|82527.8|82567.1|82507.5|28
1621951050000|2021-05-25 13:57:30|82626.1|82601.1|82626.5|82601.5|82628.1|82603.1|82623.8|82598.8|34
1621983000000|2021-05-25 22:50:00|82572.5|82522.5|82584|82512.2|82587.2|82527.8|82570.7|82511.3|30
1621951060000|2021-05-25 13:57:40|82626.4|82601.4|82620.9|82595.9|82631.2|82606.2|82619.8|82594.8|41
1621983010000|2021-05-25 22:50:10|82587.5|82513.1|82582.9|82510.4|82587.5|82528.3|82570.7|82504.6|19
1621951070000|2021-05-25 13:57:50|82619.4|82594.4|82615.2|82590.2|82622|82597|82615.2|82590.2|36
1621983020000|2021-05-25 22:50:20|82572.9|82522.9|82581.1|82531.1|82584.1|82534.1|82572.9|82522.9|17
1621951080000|2021-05-25 13:58:00|82618|82593|82620.6|82595.6|82623.5|82598.5|82614.6|82589.6|34
1621983030000|2021-05-25 22:50:30|82581.5|82531.5|82585.4|82535.4|82585.4|82535.4|82579.7|82529.7|11
1621951090000|2021-05-25 13:58:10|82619.4|82594.4|82621.6|82596.6|82623.7|82598.7|82619.4|82594.4|36
1621983040000|2021-05-25 22:50:40|82585.3|82535.3|82583.2|82533.2|82588.4|82538.4|82583.2|82533.2|11
1621951100000|2021-05-25 13:58:20|82622|82597|82626|82601|82626.7|82601.7|82622|82597|34
1621983050000|2021-05-25 22:50:50|82582.3|82532.3|82584.6|82534.6|82584.6|82534.6|82582.1|82532.1|9
1621951110000|2021-05-25 13:58:30|82626.4|82601.4|82625.5|82600.5|82628.1|82603.1|82624.4|82599.4|35
1621983060000|2021-05-25 22:51:00|82591.5|82541.5|82578.3|82528.3|82598.8|82541.5|82576.1|82526.1|12
1621951120000|2021-05-25 13:58:40|82628.5|82603.5|82629.3|82604.3|82631.4|82606.4|82622.2|82597.2|39
1621983070000|2021-05-25 22:51:10|82578.4|82528.4|82571.6|82521.6|82578.4|82528.4|82569.2|82519.2|31
1621951130000|2021-05-25 13:58:50|82629|82604|82628.9|82603.9|82630.5|82605.5|82625.8|82600.8|38
1621983080000|2021-05-25 22:51:20|82573.1|82523.1|82577.6|82527.6|82577.6|82527.6|82570.2|82520.2|18
1621951140000|2021-05-25 13:59:00|82629.6|82604.6|82632.9|82607.9|82633.7|82608.7|82623.1|82598.1|40
1621983090000|2021-05-25 22:51:30|82575.6|82525.6|82575|82525|82579.9|82525.7|82569.6|82509.9|26
1621951150000|2021-05-25 13:59:10|82632|82607|82630.6|82605.6|82634.3|82609.3|82629.2|82604.2|37
1621983100000|2021-05-25 22:51:40|82575.5|82525.5|82569.5|82496.7|82608.6|82527.9|82568.7|82496.7|30
1621951160000|2021-05-25 13:59:20|82630.8|82605.8|82636.4|82611.4|82636.8|82611.8|82629.9|82604.9|38
1621951170000|2021-05-25 13:59:30|82636.1|82611.1|82632.4|82607.4|82636.7|82611.7|82629.8|82604.8|34
1621983110000|2021-05-25 22:51:50|82570.4|82520.4|82573.6|82523.6|82593.7|82526.8|82560|82491.5|50
1621951180000|2021-05-25 13:59:40|82633.1|82608.1|82646.1|82621.1|82646.5|82621.5|82633.1|82608.1|40
1621983120000|2021-05-25 22:52:00|82584.4|82513.4|82568.3|82518.3|82584.4|82523.1|82566.9|82505.3|29
1621951190000|2021-05-25 13:59:50|82645.9|82620.9|82654.3|82629.3|82667.8|82629.3|82640.8|82607.3|39
1621983130000|2021-05-25 22:52:10|82572.1|82522.1|82580.7|82510.7|82584.4|82523.7|82569.6|82509|29
1621951200000|2021-05-25 14:00:00|82652.1|82627.1|82652.5|82627.5|82670|82635.4|82651.7|82612|43
1621983140000|2021-05-25 22:52:20|82569.7|82519.7|82576|82505.9|82583.5|82523.2|82562.9|82497.6|32
1621951210000|2021-05-25 14:00:10|82652.9|82627.9|82655.6|82630.6|82657.6|82632.6|82650.2|82625.2|43
1621983150000|2021-05-25 22:52:30|82578.9|82506.2|82573|82523|82596.7|82531.9|82563.2|82503.1|39
1621951220000|2021-05-25 14:00:20|82655.8|82630.8|82670.5|82645.5|82671.5|82646.5|82653.7|82628.7|43
1621983160000|2021-05-25 22:52:40|82574.2|82524.2|82578.4|82508.3|82586.9|82527.6|82568.6|82501.5|41
1621951230000|2021-05-25 14:00:30|82670.4|82645.4|82656.8|82631.8|82670.4|82645.4|82654.8|82629.8|37
1621983170000|2021-05-25 22:52:50|82571.1|82521.1|82574.5|82524.5|82589.8|82528.3|82571.1|82505.2|46
1621951240000|2021-05-25 14:00:40|82657.8|82632.8|82667.3|82642.3|82673.5|82648.5|82657.8|82632.8|38
1621983180000|2021-05-25 22:53:00|82574.2|82524.2|82568.7|82518.7|82583.9|82525.8|82568.4|82509.2|58
1621951250000|2021-05-25 14:00:50|82669.3|82644.3|82657.2|82632.2|82669.3|82644.3|82647.9|82622.9|42
1621951260000|2021-05-25 14:01:00|82657.4|82632.4|82660.6|82635.6|82661.4|82636.4|82655.1|82630.1|38
1621983190000|2021-05-25 22:53:10|82569.1|82519.1|82580.5|82509.5|82590.2|82530.2|82568.9|82509.5|56
1621951270000|2021-05-25 14:01:10|82660|82635|82653.2|82628.2|82660|82635|82652.3|82627.3|39
1621983200000|2021-05-25 22:53:20|82580.6|82509.6|82576.2|82526.2|82580.8|82527.3|82571.6|82508|11
1621951280000|2021-05-25 14:01:20|82651.8|82626.8|82658.1|82633.1|82658.5|82633.5|82651.8|82626.8|39
1621983210000|2021-05-25 22:53:30|82571.8|82521.8|82565.9|82515.9|82572.7|82522.7|82562.4|82512.4|9
1621951290000|2021-05-25 14:01:30|82658.3|82633.3|82666|82641|82666.8|82641.8|82656.6|82631.6|40
1621983220000|2021-05-25 22:53:40|82568.7|82518.7|82571.9|82521.9|82594.1|82524.1|82563.6|82502.9|19
1621951300000|2021-05-25 14:01:40|82665.3|82640.3|82666.1|82641.1|82666.6|82641.6|82663.5|82638.5|38
1621983230000|2021-05-25 22:53:50|82572.8|82522.8|82576.3|82526.3|82577.5|82527.5|82571.6|82498.4|13
1621951310000|2021-05-25 14:01:50|82666.2|82641.2|82660.7|82635.7|82666.2|82641.2|82654.7|82629.7|37
1621983240000|2021-05-25 22:54:00|82576.4|82526.4|82576.4|82526.4|82580.5|82526.4|82568.1|82509.1|11
1621951320000|2021-05-25 14:02:00|82660.4|82635.4|82663|82638|82667.9|82642.9|82660.4|82635.4|36
1621983250000|2021-05-25 22:54:10|82576|82526|82578|82507.1|82582.5|82532.5|82573.4|82500.6|8
1621951330000|2021-05-25 14:02:10|82665.1|82640.1|82660.8|82635.8|82670.8|82645.8|82660.5|82635.5|39
1621951340000|2021-05-25 14:02:20|82660.9|82635.9|82656.8|82631.8|82665|82640|82656.8|82631.8|34
1621983260000|2021-05-25 22:54:20|82578.1|82507.2|82574.3|82524.3|82584.3|82524.3|82566.1|82505.8|11
1621951350000|2021-05-25 14:02:30|82657.2|82632.2|82652.9|82627.9|82658.4|82633.4|82652.9|82627.9|33
1621983270000|2021-05-25 22:54:30|82574|82524|82581.5|82531.5|82582.4|82532.4|82570.9|82520.9|13
1621951360000|2021-05-25 14:02:40|82653.5|82628.5|82661.2|82636.2|82661.2|82636.2|82651|82626|42
1621983280000|2021-05-25 22:54:40|82580.6|82530.6|82555.5|82505.5|82580.6|82530.6|82555.5|82505.5|9
1621951370000|2021-05-25 14:02:50|82661.4|82636.4|82654.9|82629.9|82662|82637|82651.9|82626.9|35
1621983290000|2021-05-25 22:54:50|82572.2|82498.6|82567.7|82517.7|82586.2|82524.2|82567.2|82497.7|20
1621951380000|2021-05-25 14:03:00|82653.4|82628.4|82652.3|82627.3|82653.4|82628.4|82641.6|82616.6|42
1621983300000|2021-05-25 22:55:00|82569.5|82519.5|82565.3|82515.3|82576.8|82524|82565.3|82504.2|24
1621951390000|2021-05-25 14:03:10|82652|82627|82638.1|82613.1|82654.7|82629.7|82637|82612|37
1621983310000|2021-05-25 22:55:10|82578.3|82507.2|82564.4|82514.4|82578.3|82522.5|82560.9|82499.5|27
1621951400000|2021-05-25 14:03:20|82636.6|82611.6|82628.2|82603.2|82636.6|82611.6|82626.8|82601.8|38
1621983320000|2021-05-25 22:55:20|82563.4|82513.4|82568.7|82518.7|82586.4|82526.1|82562.6|82512.6|16
1621951410000|2021-05-25 14:03:30|82624|82599|82616.5|82591.5|82624|82599|82615.4|82590.4|40
1621983330000|2021-05-25 22:55:30|82566.5|82516.5|82573.7|82523.7|82587|82526.2|82566.5|82504.2|70
1621951420000|2021-05-25 14:03:40|82616.7|82591.7|82615.5|82590.5|82622.1|82597.1|82613.1|82588.1|37
1621983340000|2021-05-25 22:55:40|82573.2|82523.2|82573|82523|82575|82525|82569.9|82519.9|12
1621951430000|2021-05-25 14:03:50|82615.8|82590.8|82614.7|82589.7|82617.7|82592.7|82614|82589|35
1621983350000|2021-05-25 22:55:50|82573.2|82523.2|82569.1|82519.1|82574.5|82524.5|82566.4|82516.4|61
1621951440000|2021-05-25 14:04:00|82614.9|82589.9|82608.9|82583.9|82619.3|82594.3|82608.4|82583.4|38
1621983360000|2021-05-25 22:56:00|82569.2|82519.2|82568.8|82518.8|82571.8|82519.7|82563.6|82495.6|17
1621951450000|2021-05-25 14:04:10|82607.5|82582.5|82625.8|82600.8|82627.4|82602.4|82607.1|82582.1|35
1621983370000|2021-05-25 22:56:10|82571.6|82521.6|82580.8|82510.6|82580.8|82521.6|82558.6|82502.5|17
1621951460000|2021-05-25 14:04:20|82624.3|82599.3|82612.6|82587.6|82624.3|82599.3|82612.6|82587.6|40
1621983380000|2021-05-25 22:56:20|82571.5|82521.5|82572.4|82522.4|82583.2|82522.4|82563.9|82507.6|17
1621951470000|2021-05-25 14:04:30|82613.3|82588.3|82608.3|82583.3|82614.2|82589.2|82606.9|82581.9|37
1621983390000|2021-05-25 22:56:30|82583.9|82510.8|82584|82534|82588|82538|82570|82506.9|8
1621983400000|2021-05-25 22:56:40|82582.9|82532.9|82568.1|82518.1|82582.9|82532.9|82565.9|82515.9|32
1621951480000|2021-05-25 14:04:40|82608.5|82583.5|82606.1|82581.1|82611.5|82586.5|82606.1|82581.1|35
1621983410000|2021-05-25 22:56:50|82566.8|82516.8|82562.7|82512.7|82569.1|82519.1|82555.8|82497|20
1621951490000|2021-05-25 14:04:50|82607.2|82582.2|82599.5|82574.5|82608.2|82583.2|82598.9|82573.9|34
1621983420000|2021-05-25 22:57:00|82564.7|82514.7|82569.7|82519.7|82571.1|82520.1|82558|82498.4|28
1621983430000|2021-05-25 22:57:10|82567.8|82517.8|82572.1|82522.1|82575.6|82522.1|82560.5|82504.4|17
1621951500000|2021-05-25 14:05:00|82598.2|82573.2|82607|82582|82607.5|82582.5|82598.2|82573.2|40
1621983440000|2021-05-25 22:57:20|82570.6|82520.6|82578.5|82508.3|82581.3|82521.6|82565.1|82503.9|20
1621951510000|2021-05-25 14:05:10|82604.9|82579.9|82603.7|82578.7|82611.4|82586.4|82600.5|82575.5|41
1621983450000|2021-05-25 22:57:30|82570.9|82520.9|82570.1|82520.1|82571.8|82521.8|82568.9|82518.9|12
1621951520000|2021-05-25 14:05:20|82603.3|82578.3|82602.4|82577.4|82604.9|82579.9|82598.6|82573.6|39
1621983460000|2021-05-25 22:57:40|82570.6|82520.6|82572.5|82522.5|82575.5|82525.5|82567.6|82517.6|19
1621951530000|2021-05-25 14:05:30|82601.3|82576.3|82597.1|82572.1|82603.5|82578.5|82596|82571|37
1621983470000|2021-05-25 22:57:50|82572.3|82522.3|82565.8|82515.8|82586.6|82527.4|82565.2|82492.8|34
1621951540000|2021-05-25 14:05:40|82596.9|82571.9|82596.1|82571.1|82598.7|82573.7|82594.5|82569.5|33
1621983480000|2021-05-25 22:58:00|82567.6|82517.6|82573.7|82523.7|82579.4|82526.2|82566.1|82509|15
1621983490000|2021-05-25 22:58:10|82575.4|82525.4|82571.7|82521.7|82576.7|82526.7|82568.1|82518.1|37
1621951550000|2021-05-25 14:05:50|82595.8|82570.8|82611.2|82586.2|82611.9|82586.9|82591.2|82566.2|34
1621983500000|2021-05-25 22:58:20|82573.1|82523.1|82567.9|82517.9|82573.1|82523.1|82559|82509|26
1621951560000|2021-05-25 14:06:00|82610.1|82585.1|82605.5|82580.5|82611.8|82586.8|82604.5|82579.5|36
1621983510000|2021-05-25 22:58:30|82566.4|82516.4|82572.2|82522.2|82574.9|82524.9|82563.9|82513.9|15
1621983520000|2021-05-25 22:58:40|82568.3|82518.3|82572.9|82522.9|82574.6|82524.6|82568.3|82518.3|14
1621951570000|2021-05-25 14:06:10|82606.2|82581.2|82610|82585|82611.6|82586.6|82606|82581|33
1621983530000|2021-05-25 22:58:50|82572.1|82522.1|82567.3|82517.3|82579.6|82529.6|82567.3|82517.3|8
1621951580000|2021-05-25 14:06:20|82608|82583|82599.7|82574.7|82608.8|82583.8|82595.8|82570.8|39
1621983540000|2021-05-25 22:59:00|82581.2|82504.7|82579.6|82529.6|82581.2|82529.7|82571.6|82504.7|13
1621951590000|2021-05-25 14:06:30|82600.6|82575.6|82592.4|82567.4|82600.6|82575.6|82590.9|82565.9|36
1621983550000|2021-05-25 22:59:10|82578.5|82528.5|82569.9|82519.9|82579.8|82529.8|82569.7|82495.1|17
1621951600000|2021-05-25 14:06:40|82592.8|82567.8|82600|82575|82601.5|82576.5|82592.8|82567.8|38
1621983560000|2021-05-25 22:59:20|82573|82497.5|82566.3|82516.3|82577.4|82522.3|82562.7|82497.5|24
1621951610000|2021-05-25 14:06:50|82599.9|82574.9|82606.6|82581.6|82607.3|82582.3|82594.5|82569.5|37
1621983570000|2021-05-25 22:59:30|82566.6|82516.6|82565.4|82515.4|82572|82522|82565.4|82515.4|19
1621951620000|2021-05-25 14:07:00|82607.6|82582.6|82603.3|82578.3|82608.2|82583.2|82602.8|82577.8|35
1621983580000|2021-05-25 22:59:40|82563.2|82513.2|82566.3|82516.3|82576.7|82522|82559.5|82494.7|30
1621951630000|2021-05-25 14:07:10|82602.1|82577.1|82589.3|82564.3|82602.1|82577.1|82589.3|82564.3|33
1621983590000|2021-05-25 22:59:50|82566.6|82516.6|82565.8|82515.8|82567.4|82517.4|82560.3|82510.3|14
1621951640000|2021-05-25 14:07:20|82588.1|82563.1|82590.5|82565.5|82591.2|82566.2|82581.6|82556.6|33
1621983600000|2021-05-25 23:00:00|82571|82521|82570.6|82520.6|82574.8|82524.8|82569.3|82519.3|36
1621951650000|2021-05-25 14:07:30|82590.6|82565.6|82588|82563|82592.4|82567.4|82588|82563|31
1621983610000|2021-05-25 23:00:10|82571.1|82521.1|82570.3|82520.3|82573.5|82523.5|82570.3|82520.3|25
1621951660000|2021-05-25 14:07:40|82588.7|82563.7|82582.7|82557.7|82588.9|82563.9|82578.9|82553.9|36
1621983620000|2021-05-25 23:00:20|82570.6|82520.6|82573.2|82523.2|82575.6|82525.6|82570.6|82520.6|10
1621951670000|2021-05-25 14:07:50|82583.1|82558.1|82586.4|82561.4|82588.2|82563.2|82582.6|82557.6|35
1621983630000|2021-05-25 23:00:30|82574.8|82524.8|82574.6|82524.6|82575.2|82525.2|82572.7|82522.7|12
1621951680000|2021-05-25 14:08:00|82586.3|82561.3|82601.8|82576.8|82604.3|82579.3|82586.3|82561.3|41
1621983640000|2021-05-25 23:00:40|82581.2|82531.2|82574|82524|82581.2|82531.2|82573.1|82523.1|14
1621951690000|2021-05-25 14:08:10|82602.1|82577.1|82610.8|82585.8|82611.4|82586.4|82602.1|82577.1|36
1621983650000|2021-05-25 23:00:50|82572.9|82522.9|82571.6|82521.6|82574.2|82524.2|82570.2|82520.2|17
1621951700000|2021-05-25 14:08:20|82611.1|82586.1|82612|82587|82612|82587|82601.3|82576.3|37
1621983660000|2021-05-25 23:01:00|82570.5|82520.5|82575.3|82525.3|82576.4|82526.4|82570.5|82520.5|13
1621951710000|2021-05-25 14:08:30|82611.7|82586.7|82605.4|82580.4|82611.7|82586.7|82605.4|82580.4|38
1621983670000|2021-05-25 23:01:10|82576.2|82526.2|82572.2|82522.2|82576.5|82526.5|82572|82522|8
1621951720000|2021-05-25 14:08:40|82606.7|82581.7|82606.1|82581.1|82610.2|82585.2|82606|82581|39
1621983680000|2021-05-25 23:01:20|82572.8|82522.8|82572.8|82522.8|82573.9|82523.9|82570.7|82520.7|5
1621951730000|2021-05-25 14:08:50|82605.4|82580.4|82608.3|82583.3|82608.4|82583.4|82605.3|82580.3|35
1621983690000|2021-05-25 23:01:30|82572.7|82522.7|82573.9|82523.9|82581.3|82531.3|82572.7|82522.7|12
1621951740000|2021-05-25 14:09:00|82607.3|82582.3|82596.4|82571.4|82608.2|82583.2|82596.4|82571.4|38
1621983700000|2021-05-25 23:01:40|82576|82526|82573.8|82523.8|82576|82526|82573.7|82523.7|11
1621951750000|2021-05-25 14:09:10|82595.7|82570.7|82596.5|82571.5|82596.5|82571.5|82592.9|82567.9|40
1621983710000|2021-05-25 23:01:50|82582|82532|82573.8|82523.8|82582|82532|82573.8|82523.8|14
1621951760000|2021-05-25 14:09:20|82594.2|82569.2|82592.4|82567.4|82594.2|82569.2|82591.6|82566.6|36
1621983720000|2021-05-25 23:02:00|82572.5|82522.5|82584.7|82534.7|82585.1|82535.1|82571.1|82521.1|57
1621951770000|2021-05-25 14:09:30|82592.6|82567.6|82597.8|82572.8|82600.2|82575.2|82591.9|82566.9|38
1621983730000|2021-05-25 23:02:10|82583.2|82533.2|82580.8|82530.8|82583.2|82533.2|82579.6|82529.6|19
1621951780000|2021-05-25 14:09:40|82598.1|82573.1|82599.3|82574.3|82599.5|82574.5|82596.4|82571.4|36
1621983740000|2021-05-25 23:02:20|82580.7|82530.7|82579.2|82529.2|82580.8|82530.8|82578.1|82528.1|13
1621951790000|2021-05-25 14:09:50|82599.6|82574.6|82605.9|82580.9|82607.9|82582.9|82599.2|82574.2|39
1621983750000|2021-05-25 23:02:30|82583.7|82533.7|82574.3|82524.3|82583.7|82541|82562.8|82524.3|26
1621951800000|2021-05-25 14:10:00|82606.3|82581.3|82604.4|82579.4|82608|82583|82602.5|82577.5|37
1621983760000|2021-05-25 23:02:40|82575.1|82525.1|82580.3|82530.3|82581.5|82531.5|82572.7|82522.7|28
1621951810000|2021-05-25 14:10:10|82604|82579|82611.3|82586.3|82615.7|82590.7|82603.9|82578.9|33
1621983770000|2021-05-25 23:02:50|82579.4|82529.4|82579.4|82529.4|82580|82530|82576.6|82526.6|21
1621951820000|2021-05-25 14:10:20|82611.9|82586.9|82608.6|82583.6|82612.6|82587.6|82608.1|82583.1|32
1621983780000|2021-05-25 23:03:00|82579.2|82529.2|82579.4|82529.4|82583.8|82536.3|82560.3|82523.2|38
1621951830000|2021-05-25 14:10:30|82608.8|82583.8|82614.5|82589.5|82614.5|82589.5|82607.1|82582.1|33
1621983790000|2021-05-25 23:03:10|82579.3|82529.3|82579|82529|82581.6|82531.6|82575.5|82525.5|33
1621951840000|2021-05-25 14:10:40|82614.7|82589.7|82609.3|82584.3|82614.9|82589.9|82609.3|82584.3|31
1621983800000|2021-05-25 23:03:20|82579.1|82529.1|82577.5|82527.5|82579.2|82529.2|82576.7|82526.7|13
1621951850000|2021-05-25 14:10:50|82610.2|82585.2|82614.9|82589.9|82617.6|82592.6|82610.2|82585.2|39
1621983810000|2021-05-25 23:03:30|82576.8|82526.8|82573|82523|82577.6|82527.6|82573|82523|19
1621983820000|2021-05-25 23:03:40|82574.6|82524.6|82577.3|82527.3|82578.1|82528.1|82573.5|82523.5|15
1621951860000|2021-05-25 14:11:00|82615.7|82590.7|82619|82594|82620.4|82595.4|82614.2|82589.2|40
1621983830000|2021-05-25 23:03:50|82577.8|82527.8|82574.8|82524.8|82577.8|82527.8|82574.2|82524.2|18
1621951870000|2021-05-25 14:11:10|82618.5|82593.5|82619.6|82594.6|82622.1|82597.1|82616.3|82591.3|36
1621983840000|2021-05-25 23:04:00|82574.7|82524.7|82572.4|82522.4|82575.3|82525.3|82571.5|82521.5|10
1621951880000|2021-05-25 14:11:20|82618.6|82593.6|82617.2|82592.2|82620.9|82595.9|82617.1|82592.1|41
1621983850000|2021-05-25 23:04:10|82571.9|82521.9|82573.7|82523.7|82573.9|82523.9|82571.9|82521.9|6
1621951890000|2021-05-25 14:11:30|82617|82592|82625.2|82600.2|82625.2|82600.2|82617|82592|36
1621983860000|2021-05-25 23:04:20|82581.3|82531.3|82574.8|82524.8|82581.3|82531.3|82573.7|82523.7|6
1621951900000|2021-05-25 14:11:40|82624.8|82599.8|82635.8|82610.8|82636.4|82611.4|82624.8|82599.8|34
1621983870000|2021-05-25 23:04:30|82577|82527|82571|82521|82577|82527|82570.4|82520.4|15
1621951910000|2021-05-25 14:11:50|82635.2|82610.2|82638.6|82613.6|82638.9|82613.9|82635.2|82610.2|36
1621983880000|2021-05-25 23:04:40|82571.3|82521.3|82571.8|82521.8|82572.7|82522.7|82570.6|82520.6|13
1621951920000|2021-05-25 14:12:00|82638.3|82613.3|82636.4|82611.4|82638.7|82613.7|82635.2|82610.2|36
1621983890000|2021-05-25 23:04:50|82571.2|82521.2|82576.4|82526.4|82579.4|82529.4|82571|82521|16
1621951930000|2021-05-25 14:12:10|82636.2|82611.2|82638.8|82613.8|82642.2|82617.2|82634.9|82609.9|38
1621983900000|2021-05-25 23:05:00|82573.6|82523.6|82572.4|82522.4|82574.7|82524.7|82568.5|82518.5|16
1621951940000|2021-05-25 14:12:20|82638.2|82613.2|82646.8|82621.8|82649.8|82624.8|82638.2|82613.2|38
1621983910000|2021-05-25 23:05:10|82571.7|82521.7|82570.2|82520.2|82574.3|82524.3|82568.7|82518.7|19
1621951950000|2021-05-25 14:12:30|82646.6|82621.6|82642.2|82617.2|82648.7|82623.7|82640.5|82615.5|33
1621983920000|2021-05-25 23:05:20|82569.1|82519.1|82572.6|82522.6|82572.6|82522.6|82568.1|82518.1|13
1621951960000|2021-05-25 14:12:40|82642.1|82617.1|82649|82624|82649|82624|82641.5|82616.5|31
1621983930000|2021-05-25 23:05:30|82585.6|82535.6|82575.8|82525.8|82585.6|82535.6|82573.4|82523.4|11
1621951970000|2021-05-25 14:12:50|82648.4|82623.4|82653.3|82628.3|82653.4|82628.4|82646.8|82621.8|34
1621983940000|2021-05-25 23:05:40|82575.6|82525.6|82572.6|82522.6|82579.1|82529.1|82571.7|82521.7|28
1621951980000|2021-05-25 14:13:00|82653.4|82628.4|82653.5|82628.5|82654.4|82629.4|82652.4|82627.4|31
1621983950000|2021-05-25 23:05:50|82569.5|82519.5|82622.4|82572.4|82647.6|82585.5|82569.5|82519.5|58
1621951990000|2021-05-25 14:13:10|82653.3|82628.3|82667.2|82642.2|82671.2|82646.2|82653.3|82628.3|33
1621983960000|2021-05-25 23:06:00|82622.6|82572.6|82624.9|82574.9|82625.8|82575.8|82620.6|82570.6|42
1621952000000|2021-05-25 14:13:20|82666.8|82641.8|82655.6|82630.6|82668.7|82643.7|82655|82630|39
1621983970000|2021-05-25 23:06:10|82624.6|82574.6|82622.6|82572.6|82624.9|82574.9|82621.1|82571.1|26
1621952010000|2021-05-25 14:13:30|82655.7|82630.7|82647.9|82622.9|82655.9|82630.9|82647.2|82622.2|37
1621983980000|2021-05-25 23:06:20|82622.4|82572.4|82622.3|82572.3|82625.3|82575.3|82621|82571|23
1621952020000|2021-05-25 14:13:40|82645.3|82620.3|82634.5|82609.5|82647.3|82622.3|82634.5|82609.5|37
1621983990000|2021-05-25 23:06:30|82623.2|82573.2|82622.7|82572.7|82624.8|82574.8|82620.4|82570.4|20
1621952030000|2021-05-25 14:13:50|82633.5|82608.5|82627|82602|82635.5|82610.5|82627|82602|36
1621984000000|2021-05-25 23:06:40|82623.5|82573.5|82622.7|82572.7|82624|82574|82620.9|82570.9|26
1621952040000|2021-05-25 14:14:00|82629.4|82604.4|82622.3|82597.3|82629.9|82604.9|82621.7|82596.7|39
1621984010000|2021-05-25 23:06:50|82622.3|82572.3|82623.2|82573.2|82624.2|82574.2|82614.6|82564.6|31
1621952050000|2021-05-25 14:14:10|82622.4|82597.4|82617.9|82592.9|82622.5|82597.5|82616.8|82591.8|40
1621984020000|2021-05-25 23:07:00|82623.1|82573.1|82624.5|82574.5|82624.6|82574.6|82620.7|82570.7|23
1621952060000|2021-05-25 14:14:20|82617.8|82592.8|82610.1|82585.1|82619|82594|82608.6|82583.6|39
1621984030000|2021-05-25 23:07:10|82625|82575|82624.6|82574.6|82627.1|82577.1|82622.9|82572.9|31
1621952070000|2021-05-25 14:14:30|82610.5|82585.5|82609|82584|82611.3|82586.3|82608.6|82583.6|37
1621984040000|2021-05-25 23:07:20|82624.9|82574.9|82626.6|82576.6|82626.6|82576.6|82621.9|82571.9|16
1621952080000|2021-05-25 14:14:40|82608.5|82583.5|82605.7|82580.7|82608.5|82583.5|82605.1|82580.1|38
1621984050000|2021-05-25 23:07:30|82626.1|82576.1|82624.9|82574.9|82626.2|82576.2|82623.5|82573.5|12
1621952090000|2021-05-25 14:14:50|82605.5|82580.5|82608.8|82583.8|82610.2|82585.2|82603.6|82578.6|37
1621984060000|2021-05-25 23:07:40|82625.9|82575.9|82623.6|82573.6|82625.9|82575.9|82621.2|82571.2|24
1621952100000|2021-05-25 14:15:00|82608.7|82583.7|82608.3|82583.3|82609.9|82584.9|82606.3|82581.3|36
1621984070000|2021-05-25 23:07:50|82622.1|82572.1|82620.3|82570.3|82622.1|82572.1|82620|82570|20
1621952110000|2021-05-25 14:15:10|82608.6|82583.6|82621.6|82596.6|82622.5|82597.5|82608.2|82583.2|35
1621984080000|2021-05-25 23:08:00|82621.4|82571.4|82618.2|82568.2|82621.4|82571.4|82614.1|82564.1|29
1621952120000|2021-05-25 14:15:20|82619.4|82594.4|82615.2|82590.2|82619.4|82594.4|82614.3|82589.3|32
1621984090000|2021-05-25 23:08:10|82619.4|82569.4|82618.4|82568.4|82620.9|82570.9|82616.6|82566.6|23
1621952130000|2021-05-25 14:15:30|82615.6|82590.6|82615.6|82590.6|82616.2|82591.2|82613.3|82588.3|32
1621984100000|2021-05-25 23:08:20|82618.6|82568.6|82619.5|82569.5|82621.1|82571.1|82618.5|82568.5|23
1621952140000|2021-05-25 14:15:40|82614.8|82589.8|82608.8|82583.8|82615.4|82590.4|82607.3|82582.3|31
1621984110000|2021-05-25 23:08:30|82620.1|82570.1|82617.6|82567.6|82622.6|82572.6|82617.6|82567.6|23
1621952150000|2021-05-25 14:15:50|82609.5|82584.5|82606.5|82581.5|82609.5|82584.5|82602.9|82577.9|38
1621984120000|2021-05-25 23:08:40|82618.6|82568.6|82617|82567|82620|82570|82616.6|82566.6|22
1621952160000|2021-05-25 14:16:00|82606.3|82581.3|82605.7|82580.7|82607.5|82582.5|82605.1|82580.1|46
1621984130000|2021-05-25 23:08:50|82617.4|82567.4|82617.1|82567.1|82618.1|82568.1|82616.5|82566.5|18
1621952170000|2021-05-25 14:16:10|82606|82581|82604.8|82579.8|82606.2|82581.2|82602.2|82577.2|53
1621984140000|2021-05-25 23:09:00|82617.2|82567.2|82585.9|82535.9|82617.8|82567.8|82584.8|82534.8|56
1621952180000|2021-05-25 14:16:20|82605.2|82580.2|82605.6|82580.6|82608.3|82583.3|82604.1|82579.1|53
1621984150000|2021-05-25 23:09:10|82586.8|82536.8|82586.9|82536.9|82588.8|82538.8|82585.1|82535.1|31
1621952190000|2021-05-25 14:16:30|82606.7|82581.7|82607.7|82582.7|82608.6|82583.6|82606|82581|47
1621984160000|2021-05-25 23:09:20|82586.1|82536.1|82586.6|82536.6|82588.3|82538.3|82585.1|82535.1|15
1621952200000|2021-05-25 14:16:40|82606.9|82581.9|82608|82583|82612.7|82587.7|82606.5|82581.5|44
1621984170000|2021-05-25 23:09:30|82587.5|82537.5|82587|82537|82588.7|82538.7|82585.7|82535.7|22
1621984180000|2021-05-25 23:09:40|82586.4|82536.4|82583.5|82533.5|82588.4|82538.4|82583.5|82533.5|18
1621952210000|2021-05-25 14:16:50|82608.4|82583.4|82609.6|82584.6|82611|82586|82608|82583|27
1621984190000|2021-05-25 23:09:50|82583.8|82533.8|82585|82535|82586|82536|82582.1|82532.1|23
1621952220000|2021-05-25 14:17:00|82609.3|82584.3|82616.9|82591.9|82618.1|82593.1|82609.3|82584.3|46
1621984200000|2021-05-25 23:10:00|82584.2|82534.2|82582.7|82532.7|82585|82535|82582.4|82532.4|23
1621952230000|2021-05-25 14:17:10|82618|82593|82615.4|82590.4|82618|82593|82611.2|82586.2|49
1621984210000|2021-05-25 23:10:10|82582.8|82532.8|82589.2|82539.2|82589.2|82539.2|82582.5|82532.5|26
1621952240000|2021-05-25 14:17:20|82615|82590|82607.4|82582.4|82615.1|82590.1|82607.4|82582.4|47
1621984220000|2021-05-25 23:10:20|82586.7|82536.7|82584.2|82534.2|82586.7|82536.7|82583.5|82533.5|23
1621952250000|2021-05-25 14:17:30|82606.6|82581.6|82605.6|82580.6|82608.4|82583.4|82601.5|82576.5|57
1621984230000|2021-05-25 23:10:30|82586.1|82536.1|82584.1|82534.1|82586.1|82536.1|82581.4|82531.4|11
1621984240000|2021-05-25 23:10:40|82584.8|82534.8|82583.2|82533.2|82584.8|82534.8|82583.2|82533.2|7
1621952260000|2021-05-25 14:17:40|82605.2|82580.2|82599.2|82574.2|82605.6|82580.6|82598.3|82573.3|56
1621984250000|2021-05-25 23:10:50|82582.2|82532.2|82581.8|82531.8|82583.9|82533.9|82581.8|82531.8|5
1621952270000|2021-05-25 14:17:50|82599.4|82574.4|82593.9|82568.9|82601.9|82576.9|82592.1|82567.1|56
1621984260000|2021-05-25 23:11:00|82582.5|82532.5|82586.3|82536.3|82590.1|82540.1|82582.5|82532.5|7
1621952280000|2021-05-25 14:18:00|82595.2|82570.2|82595.2|82570.2|82598.7|82573.7|82594.7|82569.7|47
1621984270000|2021-05-25 23:11:10|82586.8|82536.8|82584.3|82534.3|82586.9|82536.9|82584.3|82534.3|4
1621952290000|2021-05-25 14:18:10|82595.7|82570.7|82596.1|82571.1|82596.6|82571.6|82593.9|82568.9|47
1621984280000|2021-05-25 23:11:20|82585.8|82535.8|82585.4|82535.4|82588.2|82538.2|82585.4|82535.4|6
1621984290000|2021-05-25 23:11:30|82586.8|82536.8|82584.9|82534.9|82596.4|82546.4|82584.9|82534.9|26
1621952300000|2021-05-25 14:18:20|82595.9|82570.9|82595.1|82570.1|82596.8|82571.8|82595.1|82570.1|44
1621984300000|2021-05-25 23:11:40|82585.4|82535.4|82584.9|82534.9|82586.9|82536.9|82584.3|82534.3|20
1621984310000|2021-05-25 23:11:50|82585|82535|82584.7|82534.7|82585.5|82535.5|82582.4|82532.4|8
1621952310000|2021-05-25 14:18:30|82595.2|82570.2|82597.5|82572.5|82599.3|82574.3|82593.4|82568.4|46
1621984320000|2021-05-25 23:12:00|82584.6|82534.6|82583.1|82533.1|82584.6|82534.6|82581.4|82531.4|12
1621952320000|2021-05-25 14:18:40|82596.6|82571.6|82595.6|82570.6|82598.1|82573.1|82592.5|82567.5|48
1621984330000|2021-05-25 23:12:10|82586.6|82536.6|82581|82531|82586.6|82536.6|82581|82531|12
1621952330000|2021-05-25 14:18:50|82595.1|82570.1|82597.6|82572.6|82598.7|82573.7|82594.3|82569.3|46
1621984340000|2021-05-25 23:12:20|82581.6|82531.6|82586.5|82536.5|82587|82537|82581.6|82531.6|23
1621952340000|2021-05-25 14:19:00|82597.4|82572.4|82593.2|82568.2|82597.5|82572.5|82590.5|82565.5|42
1621984350000|2021-05-25 23:12:30|82588|82538|82586|82536|82588|82538|82585.1|82535.1|8
1621952350000|2021-05-25 14:19:10|82593.6|82568.6|82593.2|82568.2|82593.8|82568.8|82589.6|82564.6|55
1621984360000|2021-05-25 23:12:40|82586.6|82536.6|82583.1|82533.1|82586.6|82536.6|82583|82533|15
1621952360000|2021-05-25 14:19:20|82593.4|82568.4|82595.7|82570.7|82596.6|82571.6|82593.1|82568.1|45
1621984370000|2021-05-25 23:12:50|82583|82533|82581.6|82531.6|82584.7|82534.7|82579.7|82529.7|27
1621952370000|2021-05-25 14:19:30|82595.8|82570.8|82597.2|82572.2|82598.6|82573.6|82594.4|82569.4|50
1621984380000|2021-05-25 23:13:00|82581.4|82531.4|82586.2|82536.2|82595.7|82545.7|82581.4|82531.4|42
1621952380000|2021-05-25 14:19:40|82597.9|82572.9|82597.6|82572.6|82599.8|82574.8|82593|82568|53
1621984390000|2021-05-25 23:13:10|82586.4|82536.4|82586|82536|82587.8|82537.8|82586|82536|11
1621984400000|2021-05-25 23:13:20|82587.3|82537.3|82586.8|82536.8|82590.3|82540.3|82586.8|82536.8|10
1621952390000|2021-05-25 14:19:50|82598.3|82573.3|82596.7|82571.7|82603.7|82578.7|82594.1|82569.1|58
1621984410000|2021-05-25 23:13:30|82586.6|82536.6|82587.8|82537.8|82589.2|82539.2|82586.6|82536.6|6
1621952400000|2021-05-25 14:20:00|82596.3|82571.3|82593.2|82568.2|82599.1|82574.1|82593.2|82568.2|39
1621984420000|2021-05-25 23:13:40|82588.6|82538.6|82585.3|82535.3|82588.6|82538.6|82585.1|82535.1|8
1621952410000|2021-05-25 14:20:10|82592.4|82567.4|82591.2|82566.2|82595.5|82570.5|82590|82565|51
1621984430000|2021-05-25 23:13:50|82586|82536|82583.3|82533.3|82587.8|82537.8|82583.3|82533.3|19
1621952420000|2021-05-25 14:20:20|82590.9|82565.9|82595.2|82570.2|82596.4|82571.4|82587.8|82562.8|58
1621984440000|2021-05-25 23:14:00|82584.4|82534.4|82585.9|82535.9|82585.9|82535.9|82582.2|82532.2|9
1621952430000|2021-05-25 14:20:30|82593.9|82568.9|82577|82552|82593.9|82568.9|82574.6|82549.6|57
1621984450000|2021-05-25 23:14:10|82586.6|82536.6|82592.6|82542.6|82594.2|82544.2|82585.2|82535.2|16
1621952440000|2021-05-25 14:20:40|82576.4|82551.4|82575.1|82550.1|82576.6|82551.6|82573.6|82548.6|46
1621984460000|2021-05-25 23:14:20|82591.9|82541.9|82592.8|82542.8|82593|82543|82590|82540|19
1621952450000|2021-05-25 14:20:50|82574.7|82549.7|82576|82551|82579.6|82554.6|82569.4|82544.4|49
1621984470000|2021-05-25 23:14:30|82593.6|82543.6|82591.8|82541.8|82593.6|82543.6|82591.2|82541.2|6
1621952460000|2021-05-25 14:21:00|82576.6|82551.6|82581.1|82556.1|82581.1|82556.1|82572.8|82547.8|48
1621984480000|2021-05-25 23:14:40|82593.5|82543.5|82595.3|82545.3|82595.6|82545.6|82590.9|82540.9|16
1621952470000|2021-05-25 14:21:10|82580.5|82555.5|82584.2|82559.2|82585.1|82560.1|82576.5|82551.5|57
1621984490000|2021-05-25 23:14:50|82593.9|82543.9|82593|82543|82597.2|82547.2|82590.3|82540.3|14
1621952480000|2021-05-25 14:21:20|82585|82560|82579.6|82554.6|82585|82560|82579.4|82554.4|54
1621984500000|2021-05-25 23:15:00|82591.2|82541.2|82591.4|82541.4|82594.7|82544.7|82590.7|82540.7|29
1621952490000|2021-05-25 14:21:30|82578.7|82553.7|82579.1|82554.1|82580.8|82555.8|82577.1|82552.1|59
1621984510000|2021-05-25 23:15:10|82591|82541|82577.2|82552.2|82592.9|82552.2|82577.2|82537.9|25
1621952500000|2021-05-25 14:21:40|82578.7|82553.7|82581.1|82556.1|82583.1|82558.1|82577.8|82552.8|41
1621984520000|2021-05-25 23:15:20|82576.5|82551.5|82590.8|82540.8|82592.1|82552.1|82576.5|82538.8|12
1621952510000|2021-05-25 14:21:50|82581.3|82556.3|82572.9|82547.9|82581.3|82556.3|82571.6|82546.6|51
1621984530000|2021-05-25 23:15:30|82590.4|82540.4|82589.4|82539.4|82590.5|82540.5|82588.4|82538.4|16
1621984540000|2021-05-25 23:15:40|82588.8|82538.8|82590.8|82540.8|82592.3|82542.3|82588.8|82538.8|26
1621952520000|2021-05-25 14:22:00|82573|82548|82563.1|82538.1|82573|82548|82561.2|82536.2|55
1621984550000|2021-05-25 23:15:50|82591.6|82541.6|82590.8|82540.8|82591.6|82541.6|82589.7|82539.7|7
1621952530000|2021-05-25 14:22:10|82563.3|82538.3|82562.2|82537.2|82565.3|82540.3|82561.4|82536.4|52
1621984560000|2021-05-25 23:16:00|82590.5|82540.5|82592.7|82542.7|82595.8|82554.2|82579.2|82540|30
1621984570000|2021-05-25 23:16:10|82593.4|82543.4|82594.5|82544.5|82594.6|82544.6|82592.6|82542.6|17
1621952540000|2021-05-25 14:22:20|82563.3|82538.3|82560.2|82535.2|82563.3|82538.3|82555.2|82530.2|56
1621984580000|2021-05-25 23:16:20|82594.7|82544.7|82593|82543|82594.7|82544.7|82592.8|82542.8|9
1621952550000|2021-05-25 14:22:30|82559.8|82534.8|82564.8|82539.8|82565.1|82540.1|82559.2|82534.2|49
1621984590000|2021-05-25 23:16:30|82593.3|82543.3|82579.8|82554.8|82598.6|82555.6|82579.8|82543.3|34
1621952560000|2021-05-25 14:22:40|82564.9|82539.9|82562.4|82537.4|82564.9|82539.9|82560.7|82535.7|55
1621984600000|2021-05-25 23:16:40|82594.1|82544.1|82593.7|82543.7|82594.1|82544.1|82592.9|82542.9|7
1621952570000|2021-05-25 14:22:50|82562.3|82537.3|82562.7|82537.7|82564.1|82539.1|82561.5|82536.5|48
1621984610000|2021-05-25 23:16:50|82593.8|82543.8|82594.2|82544.2|82609.8|82559.8|82591.9|82541.9|50
1621952580000|2021-05-25 14:23:00|82563.5|82538.5|82568.1|82543.1|82570|82545|82563.5|82538.5|39
1621984620000|2021-05-25 23:17:00|82594.3|82544.3|82590.3|82540.3|82594.8|82544.8|82590.3|82540.3|21
1621984630000|2021-05-25 23:17:10|82592.2|82542.2|82590.3|82540.3|82592.2|82542.2|82590.3|82540.3|40
1621952590000|2021-05-25 14:23:10|82569.8|82544.8|82570.7|82545.7|82570.8|82545.8|82568.9|82543.9|30
1621984640000|2021-05-25 23:17:20|82590|82540|82590|82540|82592.9|82542.9|82589.8|82539.8|47
1621952600000|2021-05-25 14:23:20|82570.9|82545.9|82570.7|82545.7|82571|82546|82569.5|82544.5|26
1621984650000|2021-05-25 23:17:30|82590.2|82540.2|82589|82539|82590.4|82540.4|82588.4|82538.4|12
1621952610000|2021-05-25 14:23:30|82570.5|82545.5|82570.7|82545.7|82572.1|82547.1|82569.4|82544.4|39
1621984660000|2021-05-25 23:17:40|82588.9|82538.9|82588.6|82538.6|82589|82539|82588.3|82538.3|16
1621952620000|2021-05-25 14:23:40|82570.6|82545.6|82570.7|82545.7|82571|82546|82569.5|82544.5|40
1621984670000|2021-05-25 23:17:50|82588.8|82538.8|82584.7|82534.7|82589.3|82549.8|82574.8|82534.7|10
1621952630000|2021-05-25 14:23:50|82570.6|82545.6|82568.3|82543.3|82571.8|82546.8|82567.9|82542.9|43
1621984680000|2021-05-25 23:18:00|82585.8|82535.8|82574.9|82549.9|82588.8|82550.5|82574.9|82535.2|21
1621952640000|2021-05-25 14:24:00|82568.4|82543.4|82564.4|82539.4|82569.4|82544.4|82564.4|82539.4|43
1621984690000|2021-05-25 23:18:10|82574.5|82549.5|82590.3|82540.3|82590.4|82550.4|82574.5|82537.6|10
1621952650000|2021-05-25 14:24:10|82565.6|82540.6|82563.5|82538.5|82568.2|82543.2|82563.5|82538.5|49
1621984700000|2021-05-25 23:18:20|82589.9|82539.9|82589.4|82539.4|82590.3|82540.3|82588.3|82538.3|11
1621952660000|2021-05-25 14:24:20|82561.9|82536.9|82562.4|82537.4|82562.9|82537.9|82559.7|82534.7|39
1621984710000|2021-05-25 23:18:30|82589.3|82539.3|82591.5|82541.5|82595.6|82545.6|82588.6|82538.6|40
1621952670000|2021-05-25 14:24:30|82562.9|82537.9|82553.5|82528.5|82563.2|82538.2|82553.5|82528.5|60
1621984720000|2021-05-25 23:18:40|82591.8|82541.8|82591.2|82541.2|82591.8|82541.8|82590.7|82540.7|26
1621952680000|2021-05-25 14:24:40|82552.4|82527.4|82553.1|82528.1|82556.8|82531.8|82551.8|82526.8|53
1621984730000|2021-05-25 23:18:50|82591.5|82541.5|82589.6|82539.6|82593.7|82543.7|82588.7|82538.7|40
1621952690000|2021-05-25 14:24:50|82553|82528|82545.3|82520.3|82553.3|82528.3|82545.1|82520.1|56
1621984740000|2021-05-25 23:19:00|82589.9|82539.9|82578.3|82553.3|82590.4|82553.4|82576|82539.2|54
1621952700000|2021-05-25 14:25:00|82545.2|82520.2|82543.1|82518.1|82548|82523|82540.9|82515.9|46
1621984750000|2021-05-25 23:19:10|82578.4|82553.4|82591.4|82541.4|82591.6|82554.7|82578.2|82540.8|24
1621952710000|2021-05-25 14:25:10|82543.2|82518.2|82550.9|82525.9|82552.5|82527.5|82543.1|82518.1|61
1621984760000|2021-05-25 23:19:20|82591.2|82541.2|82591|82541|82592.7|82554.1|82578.8|82540.7|34
1621952720000|2021-05-25 14:25:20|82551.5|82526.5|82550|82525|82552.2|82527.2|82550|82525|40
1621984770000|2021-05-25 23:19:30|82590.9|82540.9|82591.5|82541.5|82591.8|82541.8|82590.9|82540.9|37
1621952730000|2021-05-25 14:25:30|82550.9|82525.9|82552.7|82527.7|82554|82529|82550.3|82525.3|39
1621984780000|2021-05-25 23:19:40|82591.7|82541.7|82591.3|82541.3|82591.9|82541.9|82589|82539|33
1621952740000|2021-05-25 14:25:40|82552.8|82527.8|82549.6|82524.6|82555|82530|82549.1|82524.1|47
1621984790000|2021-05-25 23:19:50|82591.4|82541.4|82589.9|82539.9|82591.8|82541.8|82589.7|82539.7|58
1621952750000|2021-05-25 14:25:50|82549.4|82524.4|82549.4|82524.4|82553.9|82528.9|82547.7|82522.7|43
1621984800000|2021-05-25 23:20:00|82590|82540|82578.3|82553.3|82593.5|82555.1|82578.1|82539.7|36
1621952760000|2021-05-25 14:26:00|82549.2|82524.2|82552.6|82527.6|82554.6|82529.6|82549.1|82524.1|45
1621984810000|2021-05-25 23:20:10|82592.5|82542.5|82591.3|82541.3|82594.5|82544.5|82591.1|82541.1|23
1621952770000|2021-05-25 14:26:10|82552.8|82527.8|82550.8|82525.8|82559.8|82534.8|82550.8|82525.8|43
1621984820000|2021-05-25 23:20:20|82591.8|82541.8|82592.3|82542.3|82592.6|82542.6|82590.1|82540.1|18
1621952780000|2021-05-25 14:26:20|82550.9|82525.9|82554.9|82529.9|82555.8|82530.8|82550.1|82525.1|38
1621984830000|2021-05-25 23:20:30|82592.5|82542.5|82593.5|82543.5|82595.3|82545.3|82592.5|82542.5|16
1621952790000|2021-05-25 14:26:30|82555.1|82530.1|82557.8|82532.8|82558.5|82533.5|82553.1|82528.1|48
1621984840000|2021-05-25 23:20:40|82593.3|82543.3|82580.4|82555.4|82593.3|82555.4|82579.9|82542.6|9
1621952800000|2021-05-25 14:26:40|82557.9|82532.9|82557.7|82532.7|82559.4|82534.4|82557.3|82532.3|43
1621984850000|2021-05-25 23:20:50|82580.9|82555.9|82578|82553|82580.9|82555.9|82576.9|82551.9|22
1621952810000|2021-05-25 14:26:50|82558.2|82533.2|82554.7|82529.7|82559|82534|82553.6|82528.6|37
1621984860000|2021-05-25 23:21:00|82577.6|82552.6|82588.5|82538.5|82591.1|82553.9|82577|82538.3|22
1621952820000|2021-05-25 14:27:00|82555.2|82530.2|82553.9|82528.9|82555.6|82530.6|82552.4|82527.4|41
1621984870000|2021-05-25 23:21:10|82590.2|82540.2|82588.3|82538.3|82590.8|82540.8|82587.9|82537.9|14
1621952830000|2021-05-25 14:27:10|82553.7|82528.7|82556.9|82531.9|82559.2|82534.2|82553.7|82528.7|38
1621984880000|2021-05-25 23:21:20|82588.6|82538.6|82591.8|82541.8|82594.7|82544.7|82588.6|82538.6|22
1621952840000|2021-05-25 14:27:20|82558.5|82533.5|82553.7|82528.7|82559.2|82534.2|82552.6|82527.6|35
1621984890000|2021-05-25 23:21:30|82591.2|82541.2|82594.9|82544.9|82596.1|82546.1|82590.9|82540.9|26
1621952850000|2021-05-25 14:27:30|82553.4|82528.4|82547.3|82522.3|82555.7|82530.7|82545.3|82520.3|46
1621984900000|2021-05-25 23:21:40|82593.2|82543.2|82594.6|82544.6|82596.1|82546.1|82593.2|82543.2|13
1621984910000|2021-05-25 23:21:50|82594.7|82544.7|82593.8|82543.8|82595.4|82545.4|82593.2|82543.2|14
1621952860000|2021-05-25 14:27:40|82547.5|82522.5|82550.4|82525.4|82550.4|82525.4|82547.4|82522.4|31
1621984920000|2021-05-25 23:22:00|82593.9|82543.9|82593.2|82543.2|82593.9|82543.9|82591.7|82541.7|14
1621952870000|2021-05-25 14:27:50|82550.9|82525.9|82558.1|82533.1|82558.8|82533.8|82547.3|82522.3|45
1621984930000|2021-05-25 23:22:10|82594.3|82544.3|82582.1|82557.1|82595.3|82557.1|82580.9|82544.3|11
1621952880000|2021-05-25 14:28:00|82558.9|82533.9|82559.3|82534.3|82560.4|82535.4|82557.6|82532.6|43
1621984940000|2021-05-25 23:22:20|82582.3|82557.3|82593.1|82543.1|82595.5|82557.3|82580.6|82541.4|28
1621952890000|2021-05-25 14:28:10|82558.9|82533.9|82565.6|82540.6|82565.6|82540.6|82557.7|82532.7|36
1621984950000|2021-05-25 23:22:30|82581.2|82556.2|82591.8|82541.8|82591.8|82556.2|82579.9|82539.8|22
1621952900000|2021-05-25 14:28:20|82563.9|82538.9|82555.6|82530.6|82563.9|82538.9|82555.2|82530.2|47
1621984960000|2021-05-25 23:22:40|82591.5|82541.5|82593|82543|82593|82543|82589.8|82539.8|19
1621952910000|2021-05-25 14:28:30|82555.7|82530.7|82552.5|82527.5|82557.2|82532.2|82552.5|82527.5|49
1621984970000|2021-05-25 23:22:50|82592.7|82542.7|82592.5|82542.5|82594.6|82544.6|82592.3|82542.3|15
1621952920000|2021-05-25 14:28:40|82553.9|82528.9|82555.3|82530.3|82561.8|82536.8|82553.9|82528.9|57
1621984980000|2021-05-25 23:23:00|82592.6|82542.6|82578.1|82553.1|82593.7|82554.6|82578.1|82540.9|24
1621952930000|2021-05-25 14:28:50|82555.2|82530.2|82558.5|82533.5|82558.5|82533.5|82554|82529|46
1621984990000|2021-05-25 23:23:10|82578.3|82553.3|82589.5|82539.5|82594.8|82553.5|82578.3|82538.8|33
1621952940000|2021-05-25 14:29:00|82558.2|82533.2|82561.6|82536.6|82561.9|82536.9|82558.2|82533.2|38
1621985000000|2021-05-25 23:23:20|82576.8|82551.8|82590.7|82540.7|82592.4|82554.5|82576.3|82539.5|37
1621952950000|2021-05-25 14:29:10|82561.8|82536.8|82558.9|82533.9|82561.9|82536.9|82558.6|82533.6|47
1621985010000|2021-05-25 23:23:30|82590.8|82540.8|82589.9|82539.9|82591.2|82541.2|82589|82539|34
1621952960000|2021-05-25 14:29:20|82558.8|82533.8|82556.8|82531.8|82559.3|82534.3|82556.6|82531.6|44
1621985020000|2021-05-25 23:23:40|82590.1|82540.1|82591.2|82541.2|82591.4|82541.4|82589.1|82539.1|18
1621952970000|2021-05-25 14:29:30|82557.3|82532.3|82550.1|82525.1|82557.3|82532.3|82549.1|82524.1|44
1621985030000|2021-05-25 23:23:50|82590.8|82540.8|82578.1|82553.1|82592.3|82553.1|82577.5|82540.1|23
1621952980000|2021-05-25 14:29:40|82549.5|82524.5|82543.9|82518.9|82553.1|82528.1|82543.7|82518.7|50
1621985040000|2021-05-25 23:24:00|82591.7|82541.7|82577.4|82552.4|82591.8|82552.7|82576.8|82540.1|18
1621952990000|2021-05-25 14:29:50|82543.7|82518.7|82540.7|82515.7|82544.2|82519.2|82540.5|82515.5|52
1621985050000|2021-05-25 23:24:10|82577|82552|82591.4|82541.4|82592|82552.8|82576.3|82541.4|12
1621953000000|2021-05-25 14:30:00|82540.3|82515.3|82543.6|82518.6|82543.6|82518.6|82539.9|82514.9|42
1621985060000|2021-05-25 23:24:20|82591.8|82541.8|82588.9|82538.9|82591.8|82541.8|82584.7|82534.7|10
1621953010000|2021-05-25 14:30:10|82543.7|82518.7|82544.9|82519.9|82548.1|82523.1|82542.6|82517.6|53
1621985070000|2021-05-25 23:24:30|82588.8|82538.8|82590.5|82540.5|82595.2|82545.2|82588.6|82538.6|23
1621953020000|2021-05-25 14:30:20|82545.4|82520.4|82546.6|82521.6|82546.9|82521.9|82545|82520|37
1621985080000|2021-05-25 23:24:40|82591.2|82541.2|82575|82550|82591.2|82550|82573.7|82536.6|17
1621953030000|2021-05-25 14:30:30|82546.3|82521.3|82545.6|82520.6|82547.6|82522.6|82545.5|82520.5|40
1621985090000|2021-05-25 23:24:50|82576.1|82551.1|82593|82543|82593|82551.6|82575|82539.1|22
1621953040000|2021-05-25 14:30:40|82545.7|82520.7|82548.3|82523.3|82548.4|82523.4|82545.7|82520.7|25
1621985100000|2021-05-25 23:25:00|82593.3|82543.3|82591.5|82541.5|82597|82547|82591.2|82541.2|26
1621953050000|2021-05-25 14:30:50|82547.9|82522.9|82548.5|82523.5|82552.5|82527.5|82542.9|82517.9|50
1621985110000|2021-05-25 23:25:10|82591.6|82541.6|82593|82543|82593.7|82543.7|82591.4|82541.4|25
1621953060000|2021-05-25 14:31:00|82548.3|82523.3|82548.9|82523.9|82550.9|82525.9|82547|82522|50
1621985120000|2021-05-25 23:25:20|82593.2|82543.2|82592.8|82542.8|82594.3|82544.3|82592.2|82542.2|15
1621953070000|2021-05-25 14:31:10|82549|82524|82547.2|82522.2|82550.1|82525.1|82546.8|82521.8|39
1621985130000|2021-05-25 23:25:30|82592.7|82542.7|82597|82547|82599.5|82561.1|82584.6|82542.4|22
1621953080000|2021-05-25 14:31:20|82547|82522|82554.2|82529.2|82555.4|82530.4|82546|82521|43
1621985140000|2021-05-25 23:25:40|82597.7|82547.7|82597.1|82547.1|82602|82552|82595.2|82545.2|18
1621953090000|2021-05-25 14:31:30|82555.3|82530.3|82554.2|82529.2|82556|82531|82554|82529|46
1621985150000|2021-05-25 23:25:50|82597.2|82547.2|82596.6|82546.6|82597.2|82547.2|82596.2|82546.2|21
1621953100000|2021-05-25 14:31:40|82554.3|82529.3|82555.8|82530.8|82556|82531|82554.1|82529.1|29
1621985160000|2021-05-25 23:26:00|82596.5|82546.5|82580.8|82555.8|82596.9|82556.7|82580.8|82545.9|18
1621953110000|2021-05-25 14:31:50|82555.7|82530.7|82557.7|82532.7|82558.5|82533.5|82554.6|82529.6|40
1621985170000|2021-05-25 23:26:10|82580.3|82555.3|82597.4|82547.4|82600.8|82556.5|82580.3|82546.3|16
1621953120000|2021-05-25 14:32:00|82557.4|82532.4|82557.3|82532.3|82557.4|82532.4|82554.7|82529.7|45
1621985180000|2021-05-25 23:26:20|82598.5|82548.5|82596.4|82546.4|82598.8|82548.8|82595.9|82545.9|14
1621953130000|2021-05-25 14:32:10|82558.4|82533.4|82563.1|82538.1|82566.2|82541.2|82557.5|82532.5|53
1621985190000|2021-05-25 23:26:30|82597|82547|82597.1|82547.1|82598|82548|82596|82546|19
1621985200000|2021-05-25 23:26:40|82597|82547|82596.9|82546.9|82597.7|82547.7|82596.4|82546.4|11
1621953140000|2021-05-25 14:32:20|82563.6|82538.6|82572.9|82547.9|82572.9|82547.9|82560.4|82535.4|57
1621985210000|2021-05-25 23:26:50|82596|82546|82596.2|82546.2|82597.1|82547.1|82595.9|82545.9|14
1621953150000|2021-05-25 14:32:30|82572.1|82547.1|82568.2|82543.2|82572.3|82547.3|82566.5|82541.5|47
1621985220000|2021-05-25 23:27:00|82596.4|82546.4|82594|82544|82600.6|82550.6|82594|82544|34
1621953160000|2021-05-25 14:32:40|82568.7|82543.7|82568.2|82543.2|82568.7|82543.7|82559.2|82534.2|60
1621985230000|2021-05-25 23:27:10|82593.8|82543.8|82594.6|82544.6|82598.3|82560.4|82584.2|82543.8|10
1621953170000|2021-05-25 14:32:50|82566.2|82541.2|82562.3|82537.3|82566.2|82541.2|82560|82535|51
1621985240000|2021-05-25 23:27:20|82595|82545|82596|82546|82598|82548|82594|82544|18
1621953180000|2021-05-25 14:33:00|82561.8|82536.8|82567.4|82542.4|82570.6|82545.6|82561.7|82536.7|58
1621985250000|2021-05-25 23:27:30|82597.3|82547.3|82598|82548|82598|82548|82597.3|82547.3|6
1621953190000|2021-05-25 14:33:10|82566.8|82541.8|82568.2|82543.2|82568.5|82543.5|82564.8|82539.8|52
1621985260000|2021-05-25 23:27:40|82598.1|82548.1|82599.7|82549.7|82599.7|82549.7|82597|82547|5
1621953200000|2021-05-25 14:33:20|82567.6|82542.6|82571.1|82546.1|82571.6|82546.6|82566.8|82541.8|40
1621985270000|2021-05-25 23:27:50|82598.7|82548.7|82586.5|82561.5|82598.7|82561.5|82586.5|82547.7|10
1621953210000|2021-05-25 14:33:30|82570.8|82545.8|82565.8|82540.8|82571.1|82546.1|82563.6|82538.6|42
1621985280000|2021-05-25 23:28:00|82584.9|82559.9|82583|82558|82597|82559.9|82580.9|82544.9|21
1621953220000|2021-05-25 14:33:40|82565.2|82540.2|82567.2|82542.2|82568.7|82543.7|82564.3|82539.3|48
1621985290000|2021-05-25 23:28:10|82596.3|82546.3|82582.1|82557.1|82596.4|82557.7|82582|82545.5|8
1621953230000|2021-05-25 14:33:50|82567.3|82542.3|82565|82540|82568.5|82543.5|82563.7|82538.7|47
1621985300000|2021-05-25 23:28:20|82597.4|82547.4|82585|82560|82598.1|82560.3|82583.9|82545.7|19
1621953240000|2021-05-25 14:34:00|82564.7|82539.7|82568.4|82543.4|82568.7|82543.7|82564.3|82539.3|50
1621985310000|2021-05-25 23:28:30|82598|82548|82595.7|82545.7|82598.3|82548.3|82595.7|82545.7|14
1621953250000|2021-05-25 14:34:10|82568.9|82543.9|82565.3|82540.3|82569.2|82544.2|82565.1|82540.1|36
1621985320000|2021-05-25 23:28:40|82596.3|82546.3|82596.9|82546.9|82597.1|82547.1|82596.3|82546.3|6
1621985330000|2021-05-25 23:28:50|82597.9|82547.9|82597.1|82547.1|82597.9|82547.9|82596.2|82546.2|8
1621953260000|2021-05-25 14:34:20|82565.2|82540.2|82568.7|82543.7|82568.8|82543.8|82565.2|82540.2|37
1621985340000|2021-05-25 23:29:00|82597.5|82547.5|82584.4|82559.4|82599.4|82560.7|82584.2|82545.9|26
1621953270000|2021-05-25 14:34:30|82568.6|82543.6|82568.6|82543.6|82569.1|82544.1|82567.9|82542.9|40
1621985350000|2021-05-25 23:29:10|82584.6|82559.6|82600.2|82550.2|82600.2|82560.9|82583.9|82550.2|18
1621953280000|2021-05-25 14:34:40|82568.4|82543.4|82569.8|82544.8|82570.1|82545.1|82568.4|82543.4|28
1621985360000|2021-05-25 23:29:20|82598.5|82548.5|82599.6|82549.6|82600|82561.6|82585.6|82548.3|19
1621985370000|2021-05-25 23:29:30|82599.7|82549.7|82597.4|82547.4|82600.8|82562.4|82585|82547.4|13
1621953290000|2021-05-25 14:34:50|82570|82545|82582.9|82557.9|82583.1|82558.1|82570|82545|56
1621985380000|2021-05-25 23:29:40|82597.7|82547.7|82582.9|82557.9|82597.7|82559.7|82582.5|82547.6|17
1621953300000|2021-05-25 14:35:00|82581.7|82556.7|82576.1|82551.1|82582.5|82557.5|82574.6|82549.6|54
1621985390000|2021-05-25 23:29:50|82583|82558|82597.8|82547.8|82598.3|82558.6|82583|82546.3|12
1621953310000|2021-05-25 14:35:10|82576|82551|82576.1|82551.1|82576.6|82551.6|82574.8|82549.8|44
1621985400000|2021-05-25 23:30:00|82597|82547|82596.3|82546.3|82597|82558.1|82582.5|82545.5|17
1621985410000|2021-05-25 23:30:10|82596.5|82546.5|82597.1|82547.1|82597.1|82559.3|82582.7|82545.6|11
1621953320000|2021-05-25 14:35:20|82576.5|82551.5|82573.4|82548.4|82576.7|82551.7|82572|82547|54
1621985420000|2021-05-25 23:30:20|82596.5|82546.5|82596.7|82546.7|82597.7|82547.7|82596.4|82546.4|7
1621953330000|2021-05-25 14:35:30|82573.5|82548.5|82575.1|82550.1|82575.1|82550.1|82573.3|82548.3|29
1621985430000|2021-05-25 23:30:30|82596.2|82546.2|82596.8|82546.8|82596.8|82546.8|82596.2|82546.2|2
1621953340000|2021-05-25 14:35:40|82574.9|82549.9|82574.7|82549.7|82575.9|82550.9|82573.8|82548.8|33
1621985440000|2021-05-25 23:30:40|82595.6|82545.6|82598.9|82548.9|82599.8|82559|82582.6|82543.5|38
1621953350000|2021-05-25 14:35:50|82574.6|82549.6|82577|82552|82577.9|82552.9|82572.3|82547.3|38
1621985450000|2021-05-25 23:30:50|82599|82549|82600.2|82550.2|82600.6|82550.6|82597.7|82547.7|18
1621953360000|2021-05-25 14:36:00|82577.1|82552.1|82580.9|82555.9|82582|82557|82576.4|82551.4|55
1621985460000|2021-05-25 23:31:00|82600.8|82550.8|82597.7|82547.7|82600.8|82562.6|82586|82547.4|14
1621953370000|2021-05-25 14:36:10|82580.8|82555.8|82578.1|82553.1|82581.2|82556.2|82577.9|82552.9|43
1621985470000|2021-05-25 23:31:10|82597.8|82547.8|82596.7|82546.7|82597.8|82547.8|82595.8|82545.8|23
1621953380000|2021-05-25 14:36:20|82578.6|82553.6|82577.4|82552.4|82580|82555|82577.4|82552.4|46
1621985480000|2021-05-25 23:31:20|82597.2|82547.2|82596.7|82546.7|82597.5|82547.5|82595.8|82545.8|13
1621953390000|2021-05-25 14:36:30|82577.1|82552.1|82584.4|82559.4|82586.5|82561.5|82572.2|82547.2|61
1621985490000|2021-05-25 23:31:30|82596.4|82546.4|82596.9|82546.9|82597.1|82547.1|82596|82546|8
1621953400000|2021-05-25 14:36:40|82584.7|82559.7|82586.8|82561.8|82587|82562|82583.4|82558.4|42
1621985500000|2021-05-25 23:31:40|82596.7|82546.7|82581.6|82556.6|82597|82557.2|82580.9|82546.6|16
1621953410000|2021-05-25 14:36:50|82586.5|82561.5|82594.7|82569.7|82594.7|82569.7|82585.6|82560.6|41
1621985510000|2021-05-25 23:31:50|82594.7|82544.7|82581.2|82556.2|82597.7|82557.1|82581.1|82544|9
1621953420000|2021-05-25 14:37:00|82596.6|82571.6|82590.8|82565.8|82596.6|82571.6|82590.8|82565.8|35
1621985520000|2021-05-25 23:32:00|82581.6|82556.6|82597.1|82547.1|82597.3|82556.7|82579.8|82544.5|13
1621953430000|2021-05-25 14:37:10|82590.6|82565.6|82597.4|82572.4|82598|82573|82586.6|82561.6|60
1621985530000|2021-05-25 23:32:10|82596.5|82546.5|82594.7|82544.7|82596.5|82559.1|82583.2|82541.6|17
1621953440000|2021-05-25 14:37:20|82597.5|82572.5|82597.7|82572.7|82600.1|82575.1|82596.9|82571.9|47
1621985540000|2021-05-25 23:32:20|82595.2|82545.2|82584.6|82559.6|82595.6|82559.6|82583.4|82545.1|24
1621953450000|2021-05-25 14:37:30|82597.6|82572.6|82604.9|82579.9|82605.4|82580.4|82595|82570|52
1621985550000|2021-05-25 23:32:30|82584.4|82559.4|82584.9|82559.9|82599.2|82560.7|82583.6|82547.8|29
1621953460000|2021-05-25 14:37:40|82604.7|82579.7|82607.8|82582.8|82608.5|82583.5|82604.7|82579.7|42
1621985560000|2021-05-25 23:32:40|82584.7|82559.7|82585.6|82560.6|82586.5|82561.5|82584.6|82559.6|18
1621953470000|2021-05-25 14:37:50|82608.8|82583.8|82605.4|82580.4|82609.9|82584.9|82599.8|82574.8|48
1621985570000|2021-05-25 23:32:50|82585.7|82560.7|82598.5|82548.5|82598.5|82561.5|82585.3|82548.2|7
1621953480000|2021-05-25 14:38:00|82605|82580|82601|82576|82606.2|82581.2|82599.6|82574.6|47
1621985580000|2021-05-25 23:33:00|82598.7|82548.7|82583.8|82558.8|82598.8|82558.8|82581.5|82548.5|9
1621953490000|2021-05-25 14:38:10|82601.6|82576.6|82603.7|82578.7|82607.8|82582.8|82600.3|82575.3|43
1621985590000|2021-05-25 23:33:10|82583.7|82558.7|82583.3|82558.3|82584|82559|82582.5|82557.5|12
1621953500000|2021-05-25 14:38:20|82603.5|82578.5|82603.4|82578.4|82605.4|82580.4|82602|82577|41
1621985600000|2021-05-25 23:33:20|82582.9|82557.9|82583.2|82558.2|82583.5|82558.5|82582.5|82557.5|7
1621953510000|2021-05-25 14:38:30|82603.5|82578.5|82604.9|82579.9|82608.5|82583.5|82602.1|82577.1|53
1621985610000|2021-05-25 23:33:30|82583.3|82558.3|82596.1|82546.1|82597.5|82559.1|82582.4|82544.7|17
1621953520000|2021-05-25 14:38:40|82604|82579|82605|82580|82607.9|82582.9|82604|82579|57
1621985620000|2021-05-25 23:33:40|82596.2|82546.2|82582.3|82557.3|82600.5|82557.6|82582.3|82544.8|31
1621953530000|2021-05-25 14:38:50|82605.5|82580.5|82606.1|82581.1|82608.5|82583.5|82603.7|82578.7|46
1621985630000|2021-05-25 23:33:50|82582|82557|82581.7|82556.7|82583.3|82558.3|82581.7|82556.7|24
1621953540000|2021-05-25 14:39:00|82607.6|82582.6|82607.9|82582.9|82609.8|82584.8|82606.5|82581.5|50
1621985640000|2021-05-25 23:34:00|82582.2|82557.2|82596.2|82546.2|82596.4|82557.3|82582.2|82545.9|11
1621953550000|2021-05-25 14:39:10|82607.6|82582.6|82601.9|82576.9|82615.6|82590.6|82601.9|82576.9|54
1621985650000|2021-05-25 23:34:10|82595.9|82545.9|82582|82557|82597.6|82558|82581.1|82545.9|20
1621953560000|2021-05-25 14:39:20|82601.5|82576.5|82612|82587|82612.8|82587.8|82601.5|82576.5|60
1621985660000|2021-05-25 23:34:20|82582.1|82557.1|82581.3|82556.3|82582.1|82557.1|82578.7|82553.7|25
1621953570000|2021-05-25 14:39:30|82611.9|82586.9|82610.2|82585.2|82611.9|82586.9|82607.3|82582.3|42
1621985670000|2021-05-25 23:34:30|82581.1|82556.1|82582.8|82557.8|82582.8|82557.8|82580.4|82555.4|21
1621953580000|2021-05-25 14:39:40|82610.6|82585.6|82610|82585|82611.7|82586.7|82609.4|82584.4|35
1621985680000|2021-05-25 23:34:40|82583.5|82558.5|82582.6|82557.6|82583.5|82558.5|82582.6|82557.6|9
1621953590000|2021-05-25 14:39:50|82609.9|82584.9|82602|82577|82609.9|82584.9|82601.8|82576.8|40
1621985690000|2021-05-25 23:34:50|82582.8|82557.8|82597.1|82547.1|82597.1|82557.8|82582.6|82546.2|12
1621953600000|2021-05-25 14:40:00|82602.7|82577.7|82597.8|82572.8|82602.7|82577.7|82596.5|82571.5|38
1621985700000|2021-05-25 23:35:00|82596.5|82546.5|82582.4|82557.4|82597.3|82557.4|82582|82546.2|23
1621953610000|2021-05-25 14:40:10|82598|82573|82605.5|82580.5|82607.2|82582.2|82597.5|82572.5|49
1621985710000|2021-05-25 23:35:10|82582.1|82557.1|82581.2|82556.2|82582.4|82557.4|82579.7|82554.7|10
1621953620000|2021-05-25 14:40:20|82605.3|82580.3|82617|82592|82619.1|82594.1|82605|82580|55
1621985720000|2021-05-25 23:35:20|82582.1|82557.1|82583.4|82558.4|82583.8|82558.8|82582.1|82557.1|12
1621953630000|2021-05-25 14:40:30|82616.9|82591.9|82619.3|82594.3|82619.6|82594.6|82616.8|82591.8|38
1621985730000|2021-05-25 23:35:30|82583.5|82558.5|82584|82559|82599.3|82559.9|82583.1|82547.7|17
1621953640000|2021-05-25 14:40:40|82619|82594|82622.9|82597.9|82625.3|82600.3|82619|82594|52
1621985740000|2021-05-25 23:35:40|82583.5|82558.5|82582.8|82557.8|82584.2|82559.2|82582.8|82557.8|13
1621953650000|2021-05-25 14:40:50|82623|82598|82628.6|82603.6|82630|82605|82618.4|82593.4|53
1621985750000|2021-05-25 23:35:50|82582.7|82557.7|82597.2|82547.2|82598.1|82560|82582.7|82547|17
1621953660000|2021-05-25 14:41:00|82628.2|82603.2|82628|82603|82628.2|82603.2|82625.5|82600.5|51
1621985760000|2021-05-25 23:36:00|82596.8|82546.8|82583.4|82558.4|82597.1|82559.6|82583.2|82546.8|18
1621953670000|2021-05-25 14:41:10|82628.4|82603.4|82625.5|82600.5|82628.4|82603.4|82623.8|82598.8|53
1621985770000|2021-05-25 23:36:10|82583.6|82558.6|82586.7|82561.7|82600.3|82561.7|82583.5|82546.3|26
1621953680000|2021-05-25 14:41:20|82625.2|82600.2|82625.6|82600.6|82626.5|82601.5|82624.2|82599.2|42
1621985780000|2021-05-25 23:36:20|82586.4|82561.4|82599.8|82549.8|82604.8|82564.3|82586.1|82549.4|30
1621953690000|2021-05-25 14:41:30|82625.1|82600.1|82627.9|82602.9|82628|82603|82624.7|82599.7|32
1621985790000|2021-05-25 23:36:30|82601.4|82551.4|82601.4|82551.4|82601.6|82551.6|82597.3|82547.3|9
1621953700000|2021-05-25 14:41:40|82627.7|82602.7|82628.2|82603.2|82629.4|82604.4|82625.2|82600.2|40
1621985800000|2021-05-25 23:36:40|82591.2|82566.2|82602.8|82552.8|82602.8|82566.2|82586.6|82552.8|15
1621953710000|2021-05-25 14:41:50|82629.1|82604.1|82628.4|82603.4|82632.5|82607.5|82628.4|82603.4|48
1621985810000|2021-05-25 23:36:50|82602.6|82552.6|82604.2|82554.2|82604.6|82554.6|82601.7|82551.7|22
1621953720000|2021-05-25 14:42:00|82628.2|82603.2|82631.6|82606.6|82631.6|82606.6|82628|82603|35
1621985820000|2021-05-25 23:37:00|82603.7|82553.7|82604|82554|82606.6|82556.6|82602.1|82552.1|28
1621953730000|2021-05-25 14:42:10|82631.4|82606.4|82637.4|82612.4|82637.7|82612.7|82630.5|82605.5|50
1621985830000|2021-05-25 23:37:10|82603.8|82553.8|82604.2|82554.2|82604.7|82554.7|82603.1|82553.1|8
1621953740000|2021-05-25 14:42:20|82637.5|82612.5|82634.9|82609.9|82637.9|82612.9|82634.5|82609.5|36
1621985840000|2021-05-25 23:37:20|82604.3|82554.3|82604.7|82554.7|82610|82560|82603.4|82553.4|29
1621953750000|2021-05-25 14:42:30|82634.6|82609.6|82636.7|82611.7|82638.8|82613.8|82634.1|82609.1|54
1621985850000|2021-05-25 23:37:30|82604.5|82554.5|82605.5|82555.5|82607.7|82557.7|82603.4|82553.4|33
1621953760000|2021-05-25 14:42:40|82637.1|82612.1|82631.5|82606.5|82638.2|82613.2|82630.7|82605.7|55
1621985860000|2021-05-25 23:37:40|82605.7|82555.7|82603.8|82553.8|82605.7|82555.7|82603.2|82553.2|12
1621953770000|2021-05-25 14:42:50|82632|82607|82629.2|82604.2|82632.2|82607.2|82628.8|82603.8|36
1621985870000|2021-05-25 23:37:50|82603.9|82553.9|82603.6|82553.6|82604|82554|82603.3|82553.3|14
1621953780000|2021-05-25 14:43:00|82628.9|82603.9|82620.9|82595.9|82629.7|82604.7|82620.6|82595.6|57
1621985880000|2021-05-25 23:38:00|82589.1|82564.1|82589.7|82564.7|82590|82565|82587.6|82562.6|20
1621953790000|2021-05-25 14:43:10|82621.1|82596.1|82621.6|82596.6|82623.6|82598.6|82620.9|82595.9|47
1621985890000|2021-05-25 23:38:10|82589.8|82564.8|82600|82550|82603.4|82564.9|82589.4|82550|28
1621953800000|2021-05-25 14:43:20|82619.7|82594.7|82616.6|82591.6|82620.9|82595.9|82615.7|82590.7|54
1621985900000|2021-05-25 23:38:20|82600.3|82550.3|82599.8|82549.8|82600.7|82550.7|82599.6|82549.6|13
1621953810000|2021-05-25 14:43:30|82617|82592|82614.4|82589.4|82618.3|82593.3|82613.6|82588.6|41
1621985910000|2021-05-25 23:38:30|82600.3|82550.3|82600.2|82550.2|82601|82551|82599.9|82549.9|22
1621953820000|2021-05-25 14:43:40|82613.9|82588.9|82606.2|82581.2|82614.7|82589.7|82606.2|82581.2|59
1621985920000|2021-05-25 23:38:40|82599.7|82549.7|82584.4|82559.4|82599.7|82560.3|82583.5|82549.7|13
1621953830000|2021-05-25 14:43:50|82606.5|82581.5|82605.5|82580.5|82606.5|82581.5|82603.6|82578.6|38
1621985930000|2021-05-25 23:38:50|82584.1|82559.1|82585.1|82560.1|82585.1|82560.1|82584|82559|14
1621953840000|2021-05-25 14:44:00|82605.6|82580.6|82599.7|82574.7|82608|82583|82599|82574|50
1621985940000|2021-05-25 23:39:00|82584.8|82559.8|82590.1|82540.1|82596.5|82559.8|82578.9|82540.1|43
1621953850000|2021-05-25 14:44:10|82599.9|82574.9|82599.7|82574.7|82601.3|82576.3|82594.8|82569.8|57
1621985950000|2021-05-25 23:39:10|82590.3|82540.3|82597.2|82547.2|82602.7|82552.7|82587.2|82537.2|47
1621953860000|2021-05-25 14:44:20|82599.5|82574.5|82592.4|82567.4|82599.8|82574.8|82588.8|82563.8|57
1621985960000|2021-05-25 23:39:20|82597|82547|82595.7|82545.7|82597.7|82547.7|82595.7|82545.7|21
1621953870000|2021-05-25 14:44:30|82592.5|82567.5|82592.8|82567.8|82593.4|82568.4|82591.5|82566.5|46
1621985970000|2021-05-25 23:39:30|82596.2|82546.2|82595.2|82545.2|82596.2|82546.2|82594.9|82544.9|12
1621953880000|2021-05-25 14:44:40|82592.4|82567.4|82597|82572|82603.1|82578.1|82589.2|82564.2|55
1621985980000|2021-05-25 23:39:40|82595.4|82545.4|82596.3|82546.3|82597.9|82547.9|82595.4|82545.4|13
1621953890000|2021-05-25 14:44:50|82595|82570|82595|82570|82598.8|82573.8|82592.4|82567.4|46
1621985990000|2021-05-25 23:39:50|82596.7|82546.7|82582.7|82557.7|82597.3|82557.7|82581.3|82546|17
1621953900000|2021-05-25 14:45:00|82595.3|82570.3|82607.9|82582.9|82607.9|82582.9|82594.9|82569.9|56
1621986000000|2021-05-25 23:40:00|82582.8|82557.8|82582.4|82557.4|82583.3|82558.3|82582|82557|16
1621953910000|2021-05-25 14:45:10|82607.5|82582.5|82610.6|82585.6|82612.8|82587.8|82607|82582|48
1621986010000|2021-05-25 23:40:10|82582.2|82557.2|82583.1|82558.1|82583.1|82558.1|82582.1|82557.1|10
1621953920000|2021-05-25 14:45:20|82610.8|82585.8|82607.1|82582.1|82611|82586|82605|82580|48
1621986020000|2021-05-25 23:40:20|82583.2|82558.2|82597.7|82547.7|82597.7|82559|82583.1|82547.6|17
1621953930000|2021-05-25 14:45:30|82607.3|82582.3|82608.4|82583.4|82613.4|82588.4|82603.8|82578.8|49
1621986030000|2021-05-25 23:40:30|82597.5|82547.5|82598.1|82548.1|82598.1|82548.1|82597.4|82547.4|6
1621953940000|2021-05-25 14:45:40|82608.6|82583.6|82609.3|82584.3|82610.7|82585.7|82603.8|82578.8|52
1621986040000|2021-05-25 23:40:40|82598.2|82548.2|82598.4|82548.4|82598.4|82548.4|82597.3|82547.3|8
1621953950000|2021-05-25 14:45:50|82609.4|82584.4|82610.8|82585.8|82610.9|82585.9|82605.6|82580.6|38
1621986050000|2021-05-25 23:40:50|82598.1|82548.1|82582.5|82557.5|82598.1|82558.4|82582.3|82547.7|10
1621953960000|2021-05-25 14:46:00|82610.7|82585.7|82610.5|82585.5|82615.5|82590.5|82609.6|82584.6|49
1621986060000|2021-05-25 23:41:00|82582.7|82557.7|82582.9|82557.9|82583.9|82558.9|82582.6|82557.6|12
1621953970000|2021-05-25 14:46:10|82610.2|82585.2|82608.2|82583.2|82610.2|82585.2|82605.6|82580.6|53
1621986070000|2021-05-25 23:41:10|82584.7|82559.7|82598.6|82548.6|82599.1|82559.7|82584.7|82547.4|11
1621953980000|2021-05-25 14:46:20|82607.5|82582.5|82604.4|82579.4|82607.7|82582.7|82597.9|82572.9|47
1621986080000|2021-05-25 23:41:20|82599.3|82549.3|82598.4|82548.4|82599.3|82549.3|82598.4|82548.4|4
1621953990000|2021-05-25 14:46:30|82604.8|82579.8|82597.8|82572.8|82604.8|82579.8|82596.5|82571.5|36
1621986090000|2021-05-25 23:41:30|82598.5|82548.5|82598|82548|82599|82549|82598|82548|17
1621954000000|2021-05-25 14:46:40|82597.9|82572.9|82595.4|82570.4|82598.8|82573.8|82594.2|82569.2|44
1621986100000|2021-05-25 23:41:40|82597.8|82547.8|82599.5|82549.5|82599.5|82559|82581.3|82547.8|11
1621954010000|2021-05-25 14:46:50|82595.2|82570.2|82595.6|82570.6|82596.2|82571.2|82594.4|82569.4|39
1621986110000|2021-05-25 23:41:50|82599.6|82549.6|82584.8|82559.8|82599.6|82560.4|82583.9|82549.6|6
1621954020000|2021-05-25 14:47:00|82595.7|82570.7|82608.4|82583.4|82609.6|82584.6|82595.6|82570.6|62
1621986120000|2021-05-25 23:42:00|82584.5|82559.5|82598.7|82548.7|82598.7|82562.2|82584.5|82548.1|11
1621954030000|2021-05-25 14:47:10|82608.3|82583.3|82598.2|82573.2|82609|82584|82598.2|82573.2|54
1621986130000|2021-05-25 23:42:10|82598.4|82548.4|82597.6|82547.6|82598.4|82548.4|82597.1|82547.1|8
1621954040000|2021-05-25 14:47:20|82597.5|82572.5|82603.5|82578.5|82605.6|82580.6|82596.8|82571.8|51
1621986140000|2021-05-25 23:42:20|82584.7|82559.7|82584.8|82559.8|82585|82560|82583.7|82558.7|13
1621954050000|2021-05-25 14:47:30|82604.1|82579.1|82608.8|82583.8|82610.2|82585.2|82602.3|82577.3|44
1621986150000|2021-05-25 23:42:30|82598.2|82548.2|82597.5|82547.5|82598.2|82548.2|82597.3|82547.3|7
1621954060000|2021-05-25 14:47:40|82609.4|82584.4|82610.8|82585.8|82610.8|82585.8|82605.9|82580.9|53
1621986160000|2021-05-25 23:42:40|82597.1|82547.1|82586.1|82561.1|82597.1|82561.5|82584.3|82547.1|12
1621954070000|2021-05-25 14:47:50|82610.1|82585.1|82605.7|82580.7|82611.7|82586.7|82605.2|82580.2|56
1621986170000|2021-05-25 23:42:50|82587.1|82562.1|82601.3|82551.3|82601.6|82562.2|82586.6|82551.3|12
1621954080000|2021-05-25 14:48:00|82605.3|82580.3|82602.7|82577.7|82607.8|82582.8|82600.9|82575.9|60
1621986180000|2021-05-25 23:43:00|82602|82552|82588.3|82563.3|82602|82564.6|82587.5|82551.2|25
1621954090000|2021-05-25 14:48:10|82602.6|82577.6|82599.3|82574.3|82602.6|82577.6|82594.4|82569.4|63
1621986190000|2021-05-25 23:43:10|82588.5|82563.5|82587.9|82562.9|82600.2|82563.5|82586.8|82550|9
1621954100000|2021-05-25 14:48:20|82599|82574|82599.9|82574.9|82599.9|82574.9|82597.1|82572.1|40
1621986200000|2021-05-25 23:43:20|82600.9|82550.9|82598.3|82548.3|82601|82551|82597.5|82547.5|16
1621954110000|2021-05-25 14:48:30|82599.5|82574.5|82596.4|82571.4|82600.7|82575.7|82595.5|82570.5|41
1621986210000|2021-05-25 23:43:30|82598.2|82548.2|82598.9|82548.9|82598.9|82548.9|82596.8|82546.8|12
1621954120000|2021-05-25 14:48:40|82596.5|82571.5|82588.1|82563.1|82597.3|82572.3|82588.1|82563.1|39
1621986220000|2021-05-25 23:43:40|82600|82550|82600.6|82550.6|82600.9|82550.9|82599.3|82549.3|26
1621954130000|2021-05-25 14:48:50|82587.9|82562.9|82595|82570|82596.1|82571.1|82585.9|82560.9|52
1621986230000|2021-05-25 23:43:50|82587.9|82562.9|82588|82563|82588.4|82563.4|82586.4|82561.4|14
1621954140000|2021-05-25 14:49:00|82593.7|82568.7|82593.9|82568.9|82595|82570|82593.4|82568.4|36
1621986240000|2021-05-25 23:44:00|82587.9|82562.9|82592.5|82567.5|82608.1|82568.1|82587.9|82555.8|37
1621954150000|2021-05-25 14:49:10|82594|82569|82595.6|82570.6|82595.6|82570.6|82593|82568|47
1621986250000|2021-05-25 23:44:10|82592.6|82567.6|82604.8|82554.8|82607.6|82568.1|82592.3|82554.4|29
1621954160000|2021-05-25 14:49:20|82596.1|82571.1|82593.6|82568.6|82596.2|82571.2|82593.4|82568.4|43
1621954170000|2021-05-25 14:49:30|82591.3|82566.3|82595.3|82570.3|82595.4|82570.4|82588.9|82563.9|53
1621986260000|2021-05-25 23:44:20|82604.9|82554.9|82604.4|82554.4|82605.3|82555.3|82603.4|82553.4|24
1621954180000|2021-05-25 14:49:40|82595.5|82570.5|82590.7|82565.7|82595.5|82570.5|82588.1|82563.1|54
1621986270000|2021-05-25 23:44:30|82604.5|82554.5|82590.2|82565.2|82604.7|82565.4|82590.2|82553.4|6
1621954190000|2021-05-25 14:49:50|82590.5|82565.5|82588|82563|82591.4|82566.4|82586.8|82561.8|47
1621954200000|2021-05-25 14:50:00|82588.9|82563.9|82593.9|82568.9|82598.8|82573.8|82588.9|82563.9|66
1621986280000|2021-05-25 23:44:40|82590.5|82565.5|82591.7|82566.7|82591.8|82566.8|82590.3|82565.3|13
1621954210000|2021-05-25 14:50:10|82594.1|82569.1|82609.9|82584.9|82613|82588|82593.6|82568.6|57
1621986290000|2021-05-25 23:44:50|82591.8|82566.8|82591.8|82566.8|82605.4|82566.8|82591.5|82553.5|14
1621954220000|2021-05-25 14:50:20|82609.7|82584.7|82615.2|82590.2|82616.8|82591.8|82609.1|82584.1|45
1621986300000|2021-05-25 23:45:00|82591.4|82566.4|82591.5|82566.5|82591.8|82566.8|82590.8|82565.8|31
1621954230000|2021-05-25 14:50:30|82615.1|82590.1|82619.9|82594.9|82622.1|82597.1|82614.8|82589.8|41
1621954240000|2021-05-25 14:50:40|82619.8|82594.8|82615.9|82590.9|82620.4|82595.4|82614.3|82589.3|45
1621986310000|2021-05-25 23:45:10|82591.6|82566.6|82588.9|82563.9|82591.9|82566.9|82588.9|82563.9|14
1621954250000|2021-05-25 14:50:50|82615.7|82590.7|82615.8|82590.8|82616.4|82591.4|82611|82586|40
1621954260000|2021-05-25 14:51:00|82618.5|82593.5|82630.5|82605.5|82630.8|82605.8|82616.7|82591.7|60
1621986320000|2021-05-25 23:45:20|82589|82564|82593|82568|82593|82568|82587.5|82562.5|25
1621954270000|2021-05-25 14:51:10|82631.4|82606.4|82641.2|82616.2|82643.7|82618.7|82631|82606|69
1621986330000|2021-05-25 23:45:30|82593.6|82568.6|82591.6|82566.6|82593.6|82568.6|82591.6|82566.6|10
1621954280000|2021-05-25 14:51:20|82641.3|82616.3|82646.6|82621.6|82646.6|82621.6|82639.1|82614.1|62
1621954290000|2021-05-25 14:51:30|82646.4|82621.4|82665.2|82640.2|82665.5|82640.5|82646.2|82621.2|67
1621986340000|2021-05-25 23:45:40|82591.9|82566.9|82601.9|82551.9|82604.1|82567.2|82591.9|82551.6|20
1621954300000|2021-05-25 14:51:40|82664.7|82639.7|82657.8|82632.8|82666.2|82641.2|82657.3|82632.3|62
1621954310000|2021-05-25 14:51:50|82657.5|82632.5|82663.8|82638.8|82671.1|82646.1|82656.7|82631.7|72
1621986350000|2021-05-25 23:45:50|82601.8|82551.8|82593.9|82568.9|82607.7|82570.5|82593.9|82551.8|24
1621954320000|2021-05-25 14:52:00|82663.9|82638.9|82660|82635|82663.9|82638.9|82654.6|82629.6|63
1621986360000|2021-05-25 23:46:00|82594.2|82569.2|82594.2|82569.2|82607.1|82569.9|82594.1|82556.9|18
1621954330000|2021-05-25 14:52:10|82659.9|82634.9|82667.5|82642.5|82670.5|82645.5|82659.8|82634.8|68
1621954340000|2021-05-25 14:52:20|82668.6|82643.6|82671.9|82646.9|82671.9|82646.9|82665.1|82640.1|54
1621986370000|2021-05-25 23:46:10|82607.1|82557.1|82607.4|82557.4|82607.6|82557.6|82606.6|82556.6|11
1621954350000|2021-05-25 14:52:30|82671.2|82646.2|82672.5|82647.5|82676.1|82651.1|82669.7|82644.7|53
1621986380000|2021-05-25 23:46:20|82607.6|82557.6|82592.4|82567.4|82607.9|82569.5|82591.7|82555.2|21
1621954360000|2021-05-25 14:52:40|82672.1|82647.1|82668.7|82643.7|82673|82648|82667.4|82642.4|58
1621954370000|2021-05-25 14:52:50|82669.7|82644.7|82667.1|82642.1|82669.7|82644.7|82667.1|82642.1|44
1621986390000|2021-05-25 23:46:30|82592.3|82567.3|82592.2|82567.2|82592.6|82567.6|82592|82567|9
1621954380000|2021-05-25 14:53:00|82667.2|82642.2|82667.5|82642.5|82669.6|82644.6|82666.3|82641.3|60
1621986400000|2021-05-25 23:46:40|82592.4|82567.4|82593.5|82568.5|82594.3|82569.3|82592.4|82567.4|13
1621954390000|2021-05-25 14:53:10|82667.3|82642.3|82674.8|82649.8|82675|82650|82666.1|82641.1|55
1621954400000|2021-05-25 14:53:20|82674.7|82649.7|82672.5|82647.5|82675.3|82650.3|82672.2|82647.2|51
1621986410000|2021-05-25 23:46:50|82593.3|82568.3|82593.3|82568.3|82593.3|82568.3|82592|82567|13
1621954410000|2021-05-25 14:53:30|82672.7|82647.7|82677.9|82652.9|82677.9|82652.9|82671.8|82646.8|44
1621954420000|2021-05-25 14:53:40|82677.8|82652.8|82674.6|82649.6|82679.3|82654.3|82672.2|82647.2|57
1621986420000|2021-05-25 23:47:00|82593|82568|82606.5|82556.5|82607.3|82568|82592.6|82555.9|13
1621954430000|2021-05-25 14:53:50|82674.2|82649.2|82672.8|82647.8|82676.6|82651.6|82672.2|82647.2|54
1621986430000|2021-05-25 23:47:10|82606.4|82556.4|82607.5|82557.5|82610.2|82560.2|82606.3|82556.3|25
1621954440000|2021-05-25 14:54:00|82673.6|82648.6|82666.1|82641.1|82674|82649|82666.1|82641.1|54
1621954450000|2021-05-25 14:54:10|82666.4|82641.4|82661.1|82636.1|82666.7|82641.7|82655.5|82630.5|54
1621986440000|2021-05-25 23:47:20|82607.1|82557.1|82607.2|82557.2|82607.2|82569.9|82594.5|82556.1|9
1621954460000|2021-05-25 14:54:20|82661.3|82636.3|82647.8|82622.8|82662.4|82637.4|82647.8|82622.8|57
1621954470000|2021-05-25 14:54:30|82648.4|82623.4|82651.1|82626.1|82651.3|82626.3|82647.5|82622.5|38
1621986450000|2021-05-25 23:47:30|82607.4|82557.4|82607.3|82557.3|82607.4|82557.4|82606.8|82556.8|5
1621954480000|2021-05-25 14:54:40|82651.2|82626.2|82648.5|82623.5|82651.6|82626.6|82647.2|82622.2|50
1621986460000|2021-05-25 23:47:40|82607.6|82557.6|82606.1|82556.1|82607.6|82569.4|82591.7|82555.8|10
1621954490000|2021-05-25 14:54:50|82648|82623|82651|82626|82655|82630|82647.3|82622.3|53
1621954500000|2021-05-25 14:55:00|82651.4|82626.4|82659.1|82634.1|82660.7|82635.7|82651.4|82626.4|62
1621986470000|2021-05-25 23:47:50|82605.9|82555.9|82592.3|82567.3|82605.9|82568.6|82591.9|82555.9|12
1621954510000|2021-05-25 14:55:10|82655.9|82630.9|82661.9|82636.9|82662.5|82637.5|82655.9|82630.9|66
1621954520000|2021-05-25 14:55:20|82661.6|82636.6|82656.2|82631.2|82662.5|82637.5|82656.2|82631.2|62
1621986480000|2021-05-25 23:48:00|82592.8|82567.8|82609|82559|82609|82568.6|82588.3|82556.4|11
1621954530000|2021-05-25 14:55:30|82656.9|82631.9|82636.8|82611.8|82658.9|82633.9|82635|82610|71
1621986490000|2021-05-25 23:48:10|82608.9|82558.9|82607.3|82557.3|82609.7|82569.5|82594.5|82557.1|19
1621954540000|2021-05-25 14:55:40|82636.9|82611.9|82635.8|82610.8|82639.7|82614.7|82635.3|82610.3|55
1621954550000|2021-05-25 14:55:50|82636.9|82611.9|82636.4|82611.4|82646.1|82621.1|82635.4|82610.4|66
1621986500000|2021-05-25 23:48:20|82607.7|82557.7|82606.5|82556.5|82607.7|82557.7|82605.7|82555.7|22
1621954560000|2021-05-25 14:56:00|82636.6|82611.6|82629.8|82604.8|82638.4|82613.4|82629|82604|63
1621954570000|2021-05-25 14:56:10|82630.4|82605.4|82626.3|82601.3|82630.4|82605.4|82625.3|82600.3|54
1621986510000|2021-05-25 23:48:30|82606.3|82556.3|82608.4|82558.4|82608.8|82558.8|82605.8|82555.8|23
1621954580000|2021-05-25 14:56:20|82625.9|82600.9|82629.4|82604.4|82634.3|82609.3|82625.5|82600.5|62
1621986520000|2021-05-25 23:48:40|82608.5|82558.5|82609.5|82559.5|82609.5|82559.5|82607.8|82557.8|10
1621954590000|2021-05-25 14:56:30|82629.2|82604.2|82635.1|82610.1|82635.1|82610.1|82628.4|82603.4|59
1621954600000|2021-05-25 14:56:40|82634.3|82609.3|82629.5|82604.5|82636.5|82611.5|82627.8|82602.8|57
1621986530000|2021-05-25 23:48:50|82609.9|82559.9|82592.9|82567.9|82609.9|82570.1|82592.9|82557.9|21
1621954610000|2021-05-25 14:56:50|82630.1|82605.1|82630.4|82605.4|82631.2|82606.2|82628|82603|49
1621954620000|2021-05-25 14:57:00|82630.6|82605.6|82639.6|82614.6|82639.6|82614.6|82629.1|82604.1|65
1621986540000|2021-05-25 23:49:00|82589.6|82564.6|82592.9|82567.9|82593.4|82568.4|82588|82563|17
1621954630000|2021-05-25 14:57:10|82641.7|82616.7|82656.8|82631.8|82657.2|82632.2|82641|82616|60
1621954640000|2021-05-25 14:57:20|82656.6|82631.6|82650.1|82625.1|82657.1|82632.1|82648.5|82623.5|58
1621986550000|2021-05-25 23:49:10|82593.2|82568.2|82595.1|82570.1|82595.1|82570.1|82592.2|82567.2|16
1621954650000|2021-05-25 14:57:30|82649.2|82624.2|82659.8|82634.8|82659.8|82634.8|82649.2|82624.2|65
1621986560000|2021-05-25 23:49:20|82595|82570|82596.7|82571.7|82596.8|82571.8|82595|82570|10
1621954660000|2021-05-25 14:57:40|82660.5|82635.5|82669.8|82644.8|82673.7|82648.7|82659.2|82634.2|67
1621954670000|2021-05-25 14:57:50|82669.2|82644.2|82652.6|82627.6|82669.2|82644.2|82651.9|82626.9|68
1621986570000|2021-05-25 23:49:30|82596.2|82571.2|82609.5|82559.5|82610.5|82573.5|82595.5|82559.5|37
1621954680000|2021-05-25 14:58:00|82652.4|82627.4|82658.4|82633.4|82658.4|82633.4|82651.8|82626.8|70
1621986580000|2021-05-25 23:49:40|82609.4|82559.4|82595.5|82570.5|82609.7|82570.5|82593.3|82558.8|23
1621954690000|2021-05-25 14:58:10|82656.9|82631.9|82658.9|82633.9|82660.3|82635.3|82654.5|82629.5|57
1621954700000|2021-05-25 14:58:20|82658.8|82633.8|82665.8|82640.8|82669.6|82644.6|82658.8|82633.8|59
1621986590000|2021-05-25 23:49:50|82596|82571|82599.6|82574.6|82599.7|82574.7|82594.1|82569.1|28
1621954710000|2021-05-25 14:58:30|82666.1|82641.1|82667.5|82642.5|82670.8|82645.8|82665.4|82640.4|54
1621954720000|2021-05-25 14:58:40|82667.4|82642.4|82675.7|82650.7|82676.7|82651.7|82665.7|82640.7|46
1621986600000|2021-05-25 23:50:00|82599.4|82574.4|82598.8|82573.8|82599.4|82574.4|82597.6|82572.6|25
1621954730000|2021-05-25 14:58:50|82675.4|82650.4|82666.9|82641.9|82675.4|82650.4|82666.3|82641.3|49
1621986610000|2021-05-25 23:50:10|82599.5|82574.5|82616|82566|82616|82575.1|82599|82566|22
1621954740000|2021-05-25 14:59:00|82667.2|82642.2|82675.9|82650.9|82678|82653|82666.2|82641.2|61
1621954750000|2021-05-25 14:59:10|82676.5|82651.5|82672.3|82647.3|82678.7|82653.7|82670.8|82645.8|59
1621986620000|2021-05-25 23:50:20|82615.9|82565.9|82614.8|82564.8|82615.9|82565.9|82614.3|82564.3|11
1621954760000|2021-05-25 14:59:20|82671.1|82646.1|82673.1|82648.1|82677.8|82652.8|82670.8|82645.8|53
1621954770000|2021-05-25 14:59:30|82673.4|82648.4|82666.6|82641.6|82675|82650|82666.6|82641.6|49
1621986630000|2021-05-25 23:50:30|82614.9|82564.9|82600.9|82575.9|82614.9|82576.8|82600.6|82564.9|14
1621954780000|2021-05-25 14:59:40|82669|82644|82655.9|82630.9|82669.7|82644.7|82655.9|82630.9|55
1621986640000|2021-05-25 23:50:40|82600.4|82575.4|82598.9|82573.9|82601|82576|82598|82573|14
1621954790000|2021-05-25 14:59:50|82657|82632|82650.6|82625.6|82657|82632|82649.1|82624.1|50
1621954800000|2021-05-25 15:00:00|82650.8|82625.8|82645|82620|82651.3|82626.3|82644.2|82619.2|60
1621986650000|2021-05-25 23:50:50|82599.3|82574.3|82599.4|82574.4|82599.8|82574.8|82599.1|82574.1|17
1621954810000|2021-05-25 15:00:10|82646.1|82621.1|82647.1|82622.1|82651.6|82626.6|82642.8|82617.8|61
1621954820000|2021-05-25 15:00:20|82647.3|82622.3|82647.1|82622.1|82649.3|82624.3|82643|82618|60
1621986660000|2021-05-25 23:51:00|82599.2|82574.2|82599.3|82574.3|82599.7|82574.7|82599|82574|7
1621954830000|2021-05-25 15:00:30|82646.8|82621.8|82647.6|82622.6|82648.4|82623.4|82641.4|82616.4|71
1621986670000|2021-05-25 23:51:10|82599|82574|82594.1|82569.1|82599.2|82574.2|82593.3|82568.3|27
1621954840000|2021-05-25 15:00:40|82647|82622|82659|82634|82659.1|82634.1|82647|82622|50
1621954850000|2021-05-25 15:00:50|82659.1|82634.1|82652.5|82627.5|82659.6|82634.6|82652.3|82627.3|59
1621986680000|2021-05-25 23:51:20|82594.5|82569.5|82594.5|82569.5|82594.9|82569.9|82593|82568|18
1621954860000|2021-05-25 15:01:00|82653.2|82628.2|82642.5|82617.5|82653.3|82628.3|82641.8|82616.8|53
1621986690000|2021-05-25 23:51:30|82594|82569|82597.7|82572.7|82597.7|82572.7|82593.6|82568.6|10
1621954870000|2021-05-25 15:01:10|82642.3|82617.3|82643.3|82618.3|82647.3|82622.3|82642.3|82617.3|58
1621954880000|2021-05-25 15:01:20|82643.5|82618.5|82646.8|82621.8|82648.8|82623.8|82643.5|82618.5|56
1621986700000|2021-05-25 23:51:40|82597.6|82572.6|82612.2|82562.2|82612.5|82573.4|82597.6|82561.6|12
1621954890000|2021-05-25 15:01:30|82647.4|82622.4|82657|82632|82657.3|82632.3|82647.3|82622.3|63
1621954900000|2021-05-25 15:01:40|82657.4|82632.4|82660.7|82635.7|82663.7|82638.7|82656.7|82631.7|56
1621986710000|2021-05-25 23:51:50|82612.5|82562.5|82600.3|82575.3|82612.5|82575.3|82599.2|82562.3|13
1621954910000|2021-05-25 15:01:50|82661.1|82636.1|82658.3|82633.3|82664.1|82639.1|82657.7|82632.7|50
1621986720000|2021-05-25 23:52:00|82600|82575|82609.9|82559.9|82613.6|82575.3|82598.8|82559.5|22
1621954920000|2021-05-25 15:02:00|82658.4|82633.4|82659.1|82634.1|82659.8|82634.8|82650.5|82625.5|62
1621954930000|2021-05-25 15:02:10|82658.4|82633.4|82650.1|82625.1|82658.8|82633.8|82649.4|82624.4|51
1621986730000|2021-05-25 23:52:10|82609.7|82559.7|82596.7|82571.7|82610.8|82572.9|82595.5|82559.7|28
1621954940000|2021-05-25 15:02:20|82649.9|82624.9|82649.3|82624.3|82650|82625|82644.4|82619.4|48
1621954950000|2021-05-25 15:02:30|82649.8|82624.8|82638.8|82613.8|82652.3|82627.3|82638.4|82613.4|51
1621986740000|2021-05-25 23:52:20|82596.6|82571.6|82598.5|82573.5|82599|82574|82596.6|82571.6|12
1621954960000|2021-05-25 15:02:40|82638.6|82613.6|82642.3|82617.3|82646|82621|82638.6|82613.6|62
1621954970000|2021-05-25 15:02:50|82642.4|82617.4|82647.1|82622.1|82648.6|82623.6|82641|82616|41
1621986750000|2021-05-25 23:52:30|82598.9|82573.9|82599.5|82574.5|82599.5|82574.5|82598.6|82573.6|11
1621954980000|2021-05-25 15:03:00|82647.2|82622.2|82643.2|82618.2|82647.4|82622.4|82641.7|82616.7|40
1621986760000|2021-05-25 23:52:40|82599.2|82574.2|82613.5|82563.5|82613.9|82574.2|82599.2|82562.6|13
1621954990000|2021-05-25 15:03:10|82643.3|82618.3|82644.8|82619.8|82646.2|82621.2|82642.2|82617.2|50
1621955000000|2021-05-25 15:03:20|82644.9|82619.9|82644.4|82619.4|82645.4|82620.4|82643.3|82618.3|21
1621986770000|2021-05-25 23:52:50|82613.6|82563.6|82614.3|82564.3|82614.5|82564.5|82613.3|82563.3|14
1621955010000|2021-05-25 15:03:30|82644.3|82619.3|82650.5|82625.5|82651.2|82626.2|82644.2|82619.2|50
1621955020000|2021-05-25 15:03:40|82650|82625|82651.8|82626.8|82655.9|82630.9|82649.7|82624.7|46
1621986780000|2021-05-25 23:53:00|82614|82564|82614.7|82564.7|82614.8|82564.8|82613.9|82563.9|16
1621955030000|2021-05-25 15:03:50|82651.5|82626.5|82656.1|82631.1|82657.2|82632.2|82650.1|82625.1|59
1621986790000|2021-05-25 23:53:10|82614.9|82564.9|82601|82576|82615.1|82576.4|82601|82564.8|7
1621955040000|2021-05-25 15:04:00|82656.4|82631.4|82652.1|82627.1|82656.9|82631.9|82651.8|82626.8|45
1621955050000|2021-05-25 15:04:10|82652.3|82627.3|82648.7|82623.7|82654.7|82629.7|82648.7|82623.7|33
1621986800000|2021-05-25 23:53:20|82601.1|82576.1|82602.8|82577.8|82615.2|82577.8|82601.1|82562.3|16
1621955060000|2021-05-25 15:04:20|82648.1|82623.1|82648.9|82623.9|82649.4|82624.4|82647.8|82622.8|33
1621955070000|2021-05-25 15:04:30|82648.5|82623.5|82651|82626|82651|82626|82648.5|82623.5|23
1621986810000|2021-05-25 23:53:30|82604.2|82579.2|82603|82578|82604.4|82579.4|82602|82577|8
1621955080000|2021-05-25 15:04:40|82650.9|82625.9|82650.3|82625.3|82656.3|82631.3|82650.3|82625.3|45
1621986820000|2021-05-25 23:53:40|82602.8|82577.8|82613.8|82563.8|82618|82578.5|82602.8|82563.8|10
1621955090000|2021-05-25 15:04:50|82650.5|82625.5|82649.5|82624.5|82651.5|82626.5|82648|82623|48
1621955100000|2021-05-25 15:05:00|82649.7|82624.7|82650.5|82625.5|82652.9|82627.9|82649.2|82624.2|52
1621986830000|2021-05-25 23:53:50|82613.6|82563.6|82611.2|82561.2|82613.6|82563.6|82611.2|82561.2|19
1621955110000|2021-05-25 15:05:10|82650.4|82625.4|82651.1|82626.1|82651.8|82626.8|82649.8|82624.8|33
1621955120000|2021-05-25 15:05:20|82651|82626|82666.4|82641.4|82666.4|82641.4|82650.7|82625.7|46
1621986840000|2021-05-25 23:54:00|82611.8|82561.8|82601|82576|82613.9|82576.1|82600|82561.4|20
1621955130000|2021-05-25 15:05:30|82666.1|82641.1|82683.3|82658.3|82684.5|82659.5|82662|82637|66
1621955140000|2021-05-25 15:05:40|82682.3|82657.3|82680.5|82655.5|82684|82659|82680.5|82655.5|55
1621986850000|2021-05-25 23:54:10|82600.7|82575.7|82612.6|82562.6|82612.6|82575.7|82597.3|82562.3|19
1621955150000|2021-05-25 15:05:50|82680.3|82655.3|82668|82643|82680.3|82655.3|82666.7|82641.7|59
1621955160000|2021-05-25 15:06:00|82668.2|82643.2|82672.5|82647.5|82673.1|82648.1|82667.6|82642.6|37
1621986860000|2021-05-25 23:54:20|82612.3|82562.3|82598.2|82573.2|82612.3|82573.9|82598.2|82560.8|18
1621955170000|2021-05-25 15:06:10|82672.1|82647.1|82666.9|82641.9|82672.1|82647.1|82666.5|82641.5|50
1621986870000|2021-05-25 23:54:30|82598.8|82573.8|82612.3|82562.3|82612.4|82574.3|82598.8|82560.7|10
1621955180000|2021-05-25 15:06:20|82666.6|82641.6|82659.9|82634.9|82666.6|82641.6|82659.9|82634.9|55
1621955190000|2021-05-25 15:06:30|82659.4|82634.4|82658.1|82633.1|82660.4|82635.4|82656.7|82631.7|52
1621986880000|2021-05-25 23:54:40|82612.5|82562.5|82594.8|82569.8|82612.5|82573.9|82593.7|82557.6|22
1621955200000|2021-05-25 15:06:40|82658|82633|82662.3|82637.3|82663.8|82638.8|82657.6|82632.6|47
1621955210000|2021-05-25 15:06:50|82662.1|82637.1|82665.2|82640.2|82665.9|82640.9|82662.1|82637.1|41
1621986890000|2021-05-25 23:54:50|82607.5|82557.5|82593.8|82568.8|82607.5|82569.4|82593.2|82557.5|20
1621955220000|2021-05-25 15:07:00|82663.6|82638.6|82672.9|82647.9|82673.1|82648.1|82663.1|82638.1|57
1621986900000|2021-05-25 23:55:00|82594.1|82569.1|82595.2|82570.2|82595.6|82570.6|82593.2|82568.2|18
1621955230000|2021-05-25 15:07:10|82671.6|82646.6|82672|82647|82673.9|82648.9|82670.9|82645.9|45
1621955240000|2021-05-25 15:07:20|82667.5|82642.5|82665.8|82640.8|82667.5|82642.5|82661.8|82636.8|53
1621986910000|2021-05-25 23:55:10|82595.3|82570.3|82595.1|82570.1|82595.5|82570.5|82595.1|82570.1|6
1621955250000|2021-05-25 15:07:30|82665.6|82640.6|82661.9|82636.9|82665.6|82640.6|82658.6|82633.6|54
1621955260000|2021-05-25 15:07:40|82662.1|82637.1|82657.3|82632.3|82662.1|82637.1|82657.2|82632.2|49
1621986920000|2021-05-25 23:55:20|82594.6|82569.6|82592.1|82567.1|82594.6|82569.6|82591.9|82566.9|18
1621955270000|2021-05-25 15:07:50|82657.4|82632.4|82662.5|82637.5|82663.6|82638.6|82655.4|82630.4|45
1621955280000|2021-05-25 15:08:00|82661.6|82636.6|82666|82641|82667.1|82642.1|82661.6|82636.6|34
1621986930000|2021-05-25 23:55:30|82591.7|82566.7|82594.5|82569.5|82594.5|82569.5|82591.7|82566.7|9
1621955290000|2021-05-25 15:08:10|82664.4|82639.4|82667.8|82642.8|82667.8|82642.8|82660.9|82635.9|43
1621986940000|2021-05-25 23:55:40|82595.1|82570.1|82594.5|82569.5|82595.1|82570.1|82593.8|82568.8|14
1621955300000|2021-05-25 15:08:20|82668.1|82643.1|82667.6|82642.6|82668.5|82643.5|82667.6|82642.6|20
1621955310000|2021-05-25 15:08:30|82667.4|82642.4|82663.3|82638.3|82668.1|82643.1|82663|82638|44
1621986950000|2021-05-25 23:55:50|82594.2|82569.2|82608.1|82558.1|82608.7|82571|82594|82558.1|12
1621955320000|2021-05-25 15:08:40|82663|82638|82669.2|82644.2|82669.2|82644.2|82662.1|82637.1|49
1621986960000|2021-05-25 23:56:00|82608.4|82558.4|82594.6|82569.6|82608.4|82570.3|82593.9|82558.1|15
1621955330000|2021-05-25 15:08:50|82669.3|82644.3|82665.1|82640.1|82669.3|82644.3|82661.6|82636.6|56
1621986970000|2021-05-25 23:56:10|82606.6|82556.6|82607.8|82557.8|82607.8|82557.8|82604.9|82554.9|10
1621955340000|2021-05-25 15:09:00|82666.1|82641.1|82661.1|82636.1|82666.1|82641.1|82660.9|82635.9|44
1621986980000|2021-05-25 23:56:20|82607.6|82557.6|82602|82552|82607.6|82566.1|82590.1|82551.6|20
1621955350000|2021-05-25 15:09:10|82661.4|82636.4|82669.1|82644.1|82671.4|82646.4|82661.4|82636.4|52
1621955360000|2021-05-25 15:09:20|82668.5|82643.5|82665.6|82640.6|82668.7|82643.7|82662.7|82637.7|53
1621986990000|2021-05-25 23:56:30|82602.3|82552.3|82602.9|82552.9|82602.9|82552.9|82602.2|82552.2|11
1621955370000|2021-05-25 15:09:30|82665.5|82640.5|82667.9|82642.9|82668.3|82643.3|82665.5|82640.5|33
1621987000000|2021-05-25 23:56:40|82602.8|82552.8|82589.7|82564.7|82603.3|82564.8|82589.7|82552.3|16
1621955380000|2021-05-25 15:09:40|82667.5|82642.5|82670.7|82645.7|82670.7|82645.7|82667.3|82642.3|33
1621955390000|2021-05-25 15:09:50|82671.8|82646.8|82673.4|82648.4|82673.6|82648.6|82670.4|82645.4|40
1621987010000|2021-05-25 23:56:50|82589.6|82564.6|82587.9|82562.9|82590.2|82565.2|82587.4|82562.4|13
1621955400000|2021-05-25 15:10:00|82673.5|82648.5|82674.1|82649.1|82675.7|82650.7|82673.5|82648.5|34
1621955410000|2021-05-25 15:10:10|82673.7|82648.7|82669.7|82644.7|82674.7|82649.7|82669.3|82644.3|31
1621987020000|2021-05-25 23:57:00|82587.7|82562.7|82588.6|82563.6|82603.5|82563.6|82585.9|82553.4|11
1621955420000|2021-05-25 15:10:20|82669.6|82644.6|82675.7|82650.7|82675.7|82650.7|82669.6|82644.6|45
1621987030000|2021-05-25 23:57:10|82586.9|82561.9|82591.2|82566.2|82605.4|82567|82586.9|82553.8|21
1621955430000|2021-05-25 15:10:30|82674|82649|82671.9|82646.9|82677.3|82652.3|82670.9|82645.9|44
1621955440000|2021-05-25 15:10:40|82671.8|82646.8|82671.8|82646.8|82673.3|82648.3|82669.6|82644.6|49
1621987040000|2021-05-25 23:57:20|82590.7|82565.7|82591.7|82566.7|82591.9|82566.9|82590.6|82565.6|20
1621955450000|2021-05-25 15:10:50|82671.7|82646.7|82672.1|82647.1|82673.5|82648.5|82671.5|82646.5|42
1621955460000|2021-05-25 15:11:00|82671.8|82646.8|82669.7|82644.7|82672.7|82647.7|82668.3|82643.3|36
1621987050000|2021-05-25 23:57:30|82591.4|82566.4|82592.3|82567.3|82594.2|82569.2|82591.3|82566.3|24
1621955470000|2021-05-25 15:11:10|82670.6|82645.6|82667.8|82642.8|82670.6|82645.6|82667.2|82642.2|47
1621987060000|2021-05-25 23:57:40|82592.5|82567.5|82591.5|82566.5|82605.5|82567.5|82591.5|82554.5|6
1621955480000|2021-05-25 15:11:20|82667.7|82642.7|82668.1|82643.1|82668.5|82643.5|82667.6|82642.6|23
1621987070000|2021-05-25 23:57:50|82591.4|82566.4|82604|82554|82604|82566.5|82591.1|82553.6|9
1621955490000|2021-05-25 15:11:30|82668.3|82643.3|82673|82648|82675|82650|82667.9|82642.9|39
1621955500000|2021-05-25 15:11:40|82673.4|82648.4|82671.1|82646.1|82673.4|82648.4|82670.8|82645.8|30
1621987080000|2021-05-25 23:58:00|82603.9|82553.9|82591.8|82566.8|82604.9|82567.1|82590.9|82553.2|15
1621955510000|2021-05-25 15:11:50|82671.6|82646.6|82671.2|82646.2|82671.6|82646.6|82670.5|82645.5|26
1621987090000|2021-05-25 23:58:10|82592.3|82567.3|82601.8|82576.8|82615.5|82577.1|82592.3|82560.6|35
1621955520000|2021-05-25 15:12:00|82671|82646|82668.2|82643.2|82674.6|82649.6|82667.8|82642.8|52
1621955530000|2021-05-25 15:12:10|82668.1|82643.1|82672.4|82647.4|82673.5|82648.5|82665.6|82640.6|44
1621987100000|2021-05-25 23:58:20|82601.5|82576.5|82614.2|82564.2|82614.6|82577.1|82600.5|82563.8|15
1621955540000|2021-05-25 15:12:20|82672.3|82647.3|82670.5|82645.5|82674.4|82649.4|82667.9|82642.9|49
1621987110000|2021-05-25 23:58:30|82614.5|82564.5|82614.5|82564.5|82614.6|82564.6|82614|82564|15
1621955550000|2021-05-25 15:12:30|82670.4|82645.4|82669.4|82644.4|82671.6|82646.6|82667.4|82642.4|54
1621955560000|2021-05-25 15:12:40|82668.9|82643.9|82667.8|82642.8|82669.6|82644.6|82667.5|82642.5|37
1621987120000|2021-05-25 23:58:40|82614.4|82564.4|82600.7|82575.7|82614.4|82577|82600.7|82564.2|16
1621955570000|2021-05-25 15:12:50|82667.9|82642.9|82658.5|82633.5|82670.2|82645.2|82657.8|82632.8|51
1621955580000|2021-05-25 15:13:00|82658.7|82633.7|82665.2|82640.2|82665.4|82640.4|82658.7|82633.7|48
1621987130000|2021-05-25 23:58:50|82600.9|82575.9|82599.3|82574.3|82601|82576|82599.3|82574.3|6
1621955590000|2021-05-25 15:13:10|82664.9|82639.9|82664.7|82639.7|82667.6|82642.6|82663|82638|47
1621987140000|2021-05-25 23:59:00|82597.4|82572.4|82614.4|82564.4|82618.4|82572.4|82597.4|82560.4|53
1621955600000|2021-05-25 15:13:20|82664.5|82639.5|82654.8|82629.8|82664.9|82639.9|82647.2|82622.2|49
1621955610000|2021-05-25 15:13:30|82654.6|82629.6|82656.9|82631.9|82658.5|82633.5|82654|82629|44
1621987150000|2021-05-25 23:59:10|82615.8|82565.8|82612.1|82562.1|82615.8|82565.8|82611.4|82561.4|26
1621955620000|2021-05-25 15:13:40|82657.1|82632.1|82654.6|82629.6|82657.1|82632.1|82654.6|82629.6|26
1621955630000|2021-05-25 15:13:50|82654.5|82629.5|82649.4|82624.4|82655.2|82630.2|82649.4|82624.4|44
1621987160000|2021-05-25 23:59:20|82611.8|82561.8|82606.4|82556.4|82613|82563|82606.1|82556.1|22
1621955640000|2021-05-25 15:14:00|82648.9|82623.9|82643.1|82618.1|82652.5|82627.5|82642.6|82617.6|64
1621987170000|2021-05-25 23:59:30|82606.1|82556.1|82616.5|82566.5|82616.5|82566.5|82604.2|82554.2|46
1621955650000|2021-05-25 15:14:10|82643.3|82618.3|82635.1|82610.1|82647.8|82622.8|82634.9|82609.9|62
1621955660000|2021-05-25 15:14:20|82635.4|82610.4|82636|82611|82636.8|82611.8|82634.9|82609.9|27
1621987180000|2021-05-25 23:59:40|82615.9|82565.9|82616.4|82566.4|82616.6|82579.4|82604|82564.7|21
1621955670000|2021-05-25 15:14:30|82637.9|82612.9|82633.6|82608.6|82638.6|82613.6|82628.7|82603.7|58
1621987190000|2021-05-25 23:59:50|82616|82566|82614.7|82564.7|82616.6|82566.6|82614.7|82564.7|16
1621955680000|2021-05-25 15:14:40|82633.4|82608.4|82638.4|82613.4|82642.1|82617.1|82633|82608|47
1621955690000|2021-05-25 15:14:50|82639.8|82614.8|82636.6|82611.6|82640.5|82615.5|82636.4|82611.4|34
1621955700000|2021-05-25 15:15:00|82636.3|82611.3|82635.1|82610.1|82636.9|82611.9|82633.7|82608.7|45
1621955710000|2021-05-25 15:15:10|82636.3|82611.3|82640.5|82615.5|82641.8|82616.8|82636.3|82611.3|46
1621955720000|2021-05-25 15:15:20|82640.3|82615.3|82640.4|82615.4|82640.9|82615.9|82639.8|82614.8|31
1621955730000|2021-05-25 15:15:30|82640.3|82615.3|82640.5|82615.5|82646.9|82621.9|82638.7|82613.7|54
1621955740000|2021-05-25 15:15:40|82639.9|82614.9|82637.7|82612.7|82639.9|82614.9|82637.7|82612.7|30
1621955750000|2021-05-25 15:15:50|82637.5|82612.5|82635.7|82610.7|82639.1|82614.1|82635.5|82610.5|32
1621955760000|2021-05-25 15:16:00|82634.6|82609.6|82650.9|82625.9|82651.5|82626.5|82633.7|82608.7|45
1621955770000|2021-05-25 15:16:10|82651.3|82626.3|82650.2|82625.2|82656.5|82631.5|82648.9|82623.9|43
1621955780000|2021-05-25 15:16:20|82649.8|82624.8|82656.7|82631.7|82657|82632|82649.2|82624.2|36
1621955790000|2021-05-25 15:16:30|82656.6|82631.6|82649.4|82624.4|82656.6|82631.6|82647.6|82622.6|40
1621955800000|2021-05-25 15:16:40|82649.6|82624.6|82652.8|82627.8|82656.1|82631.1|82647.7|82622.7|56
1621955810000|2021-05-25 15:16:50|82652.9|82627.9|82646.3|82621.3|82653.8|82628.8|82646|82621|47
1621955820000|2021-05-25 15:17:00|82641.8|82616.8|82648.2|82623.2|82648.2|82623.2|82637.1|82612.1|58
1621955830000|2021-05-25 15:17:10|82647.8|82622.8|82650.4|82625.4|82651.6|82626.6|82646.7|82621.7|41
1621955840000|2021-05-25 15:17:20|82649.9|82624.9|82655.1|82630.1|82656.8|82631.8|82649.9|82624.9|39
1621955850000|2021-05-25 15:17:30|82654.9|82629.9|82654.6|82629.6|82658.1|82633.1|82654.5|82629.5|44
1621955860000|2021-05-25 15:17:40|82655.2|82630.2|82661.2|82636.2|82662.8|82637.8|82655.2|82630.2|54
1621955870000|2021-05-25 15:17:50|82660.9|82635.9|82661.9|82636.9|82662.3|82637.3|82658.5|82633.5|36
1621955880000|2021-05-25 15:18:00|82662.3|82637.3|82655|82630|82662.4|82637.4|82655|82630|44
1621955890000|2021-05-25 15:18:10|82653.8|82628.8|82656.8|82631.8|82658.2|82633.2|82651.4|82626.4|40
1621955900000|2021-05-25 15:18:20|82656.9|82631.9|82656.2|82631.2|82658.4|82633.4|82656.2|82631.2|37
1621955910000|2021-05-25 15:18:30|82656.3|82631.3|82657|82632|82659.9|82634.9|82654.8|82629.8|45
1621955920000|2021-05-25 15:18:40|82656.2|82631.2|82660.7|82635.7|82661.8|82636.8|82656.1|82631.1|41
1621955930000|2021-05-25 15:18:50|82660.6|82635.6|82658.8|82633.8|82661.9|82636.9|82657.2|82632.2|32
1621955940000|2021-05-25 15:19:00|82658.5|82633.5|82661.9|82636.9|82662.4|82637.4|82657.2|82632.2|45
1621955950000|2021-05-25 15:19:10|82662.3|82637.3|82662.2|82637.2|82664.3|82639.3|82661|82636|41
1621955960000|2021-05-25 15:19:20|82661.1|82636.1|82658.5|82633.5|82663.4|82638.4|82658.4|82633.4|42
1621955970000|2021-05-25 15:19:30|82657.9|82632.9|82663.3|82638.3|82663.5|82638.5|82657.9|82632.9|41
1621955980000|2021-05-25 15:19:40|82662.9|82637.9|82659.4|82634.4|82663.2|82638.2|82656.8|82631.8|30
1621955990000|2021-05-25 15:19:50|82658.8|82633.8|82662.2|82637.2|82663.3|82638.3|82658.6|82633.6|34
1621956000000|2021-05-25 15:20:00|82662|82637|82661.6|82636.6|82669.4|82644.4|82661.6|82636.6|47
1621956010000|2021-05-25 15:20:10|82662.9|82637.9|82661.6|82636.6|82663|82638|82654.5|82629.5|57
1621956020000|2021-05-25 15:20:20|82661.7|82636.7|82665.8|82640.8|82665.8|82640.8|82660.4|82635.4|42
1621956030000|2021-05-25 15:20:30|82665.7|82640.7|82682.7|82657.7|82682.7|82657.7|82664.4|82639.4|51
1621956040000|2021-05-25 15:20:40|82682.6|82657.6|82689.7|82664.7|82698.9|82673.9|82682.6|82657.6|67
1621956050000|2021-05-25 15:20:50|82689.8|82664.8|82687.8|82662.8|82693.8|82668.8|82687|82662|54
1621956060000|2021-05-25 15:21:00|82686.8|82661.8|82684.3|82659.3|82693.2|82668.2|82684.3|82659.3|60
1621956070000|2021-05-25 15:21:10|82687.6|82662.6|82687.3|82662.3|82692.9|82667.9|82684.4|82659.4|47
1621956080000|2021-05-25 15:21:20|82688.3|82663.3|82674.1|82649.1|82688.4|82663.4|82671.5|82646.5|60
1621956090000|2021-05-25 15:21:30|82673.9|82648.9|82666.2|82641.2|82674.6|82649.6|82661.4|82636.4|70
1621956100000|2021-05-25 15:21:40|82666.9|82641.9|82668.8|82643.8|82670.3|82645.3|82661.2|82636.2|56
1621956110000|2021-05-25 15:21:50|82668.2|82643.2|82669.1|82644.1|82671|82646|82666.9|82641.9|46
1621956120000|2021-05-25 15:22:00|82669.2|82644.2|82675.7|82650.7|82675.7|82650.7|82668.2|82643.2|43
1621956130000|2021-05-25 15:22:10|82676.9|82651.9|82674.9|82649.9|82681.2|82656.2|82671.2|82646.2|51
1621956140000|2021-05-25 15:22:20|82674.8|82649.8|82680.9|82655.9|82684.7|82659.7|82674.8|82649.8|57
1621956150000|2021-05-25 15:22:30|82681.4|82656.4|82682.1|82657.1|82687.2|82662.2|82680.8|82655.8|56
1621956160000|2021-05-25 15:22:40|82680.1|82655.1|82676.7|82651.7|82682|82657|82674.7|82649.7|63
1621956170000|2021-05-25 15:22:50|82677.1|82652.1|82679.4|82654.4|82679.4|82654.4|82675.2|82650.2|40
1621956180000|2021-05-25 15:23:00|82678.3|82653.3|82681.8|82656.8|82682.7|82657.7|82677.3|82652.3|55
1621956190000|2021-05-25 15:23:10|82681.4|82656.4|82681.3|82656.3|82684.9|82659.9|82681.3|82656.3|58
1621956200000|2021-05-25 15:23:20|82681.6|82656.6|82683.1|82658.1|82684.9|82659.9|82680.6|82655.6|34
1621956210000|2021-05-25 15:23:30|82683.5|82658.5|82678.5|82653.5|82684.2|82659.2|82678.5|82653.5|49
1621956220000|2021-05-25 15:23:40|82676.7|82651.7|82681.2|82656.2|82681.3|82656.3|82675.3|82650.3|48
1621956230000|2021-05-25 15:23:50|82681.3|82656.3|82679.6|82654.6|82685.4|82660.4|82678.1|82653.1|49
1621956240000|2021-05-25 15:24:00|82679.4|82654.4|82687.1|82662.1|82687.9|82662.9|82679.4|82654.4|48
1621956250000|2021-05-25 15:24:10|82687|82662|82682.8|82657.8|82687.5|82662.5|82681.9|82656.9|45
1621956260000|2021-05-25 15:24:20|82682.6|82657.6|82686.4|82661.4|82687.1|82662.1|82681|82656|39
1621956270000|2021-05-25 15:24:30|82686.7|82661.7|82690.5|82665.5|82692|82667|82686.5|82661.5|37
1621956280000|2021-05-25 15:24:40|82690.1|82665.1|82687.6|82662.6|82692.1|82667.1|82686.9|82661.9|49
1621956290000|2021-05-25 15:24:50|82689.1|82664.1|82689.3|82664.3|82690.6|82665.6|82687.2|82662.2|24
1621956300000|2021-05-25 15:25:00|82690|82665|82693.8|82668.8|82697.6|82672.6|82688.5|82663.5|56
1621956310000|2021-05-25 15:25:10|82693.7|82668.7|82690.1|82665.1|82693.7|82668.7|82689.8|82664.8|47
1621956320000|2021-05-25 15:25:20|82690.2|82665.2|82686.6|82661.6|82691.5|82666.5|82685.9|82660.9|48
1621956330000|2021-05-25 15:25:30|82686.5|82661.5|82688.3|82663.3|82689.8|82664.8|82686.5|82661.5|48
1621956340000|2021-05-25 15:25:40|82687.9|82662.9|82692.2|82667.2|82693.6|82668.6|82685.8|82660.8|43
1621956350000|2021-05-25 15:25:50|82693.2|82668.2|82695.6|82670.6|82697.9|82672.9|82693.2|82668.2|35
1621956360000|2021-05-25 15:26:00|82695.8|82670.8|82698.6|82673.6|82699.3|82674.3|82694.8|82669.8|50
1621956370000|2021-05-25 15:26:10|82698.8|82673.8|82700.5|82675.5|82703|82678|82695.9|82670.9|55
1621956380000|2021-05-25 15:26:20|82700.6|82675.6|82702.6|82677.6|82705.4|82680.4|82700.5|82675.5|50
1621956390000|2021-05-25 15:26:30|82703.9|82678.9|82703|82678|82704.5|82679.5|82700|82675|32
1621956400000|2021-05-25 15:26:40|82701.5|82676.5|82703.6|82678.6|82704.9|82679.9|82700.9|82675.9|48
1621956410000|2021-05-25 15:26:50|82703.4|82678.4|82703.1|82678.1|82705|82680|82702|82677|42
1621956420000|2021-05-25 15:27:00|82703.4|82678.4|82706.9|82681.9|82709.3|82684.3|82701.8|82676.8|60
1621956430000|2021-05-25 15:27:10|82706.2|82681.2|82706.1|82681.1|82707|82682|82704.7|82679.7|46
1621956440000|2021-05-25 15:27:20|82706.2|82681.2|82709.6|82684.6|82709.9|82684.9|82706.1|82681.1|48
1621956450000|2021-05-25 15:27:30|82709.1|82684.1|82713.4|82688.4|82714.2|82689.2|82708.8|82683.8|33
1621956460000|2021-05-25 15:27:40|82710.4|82685.4|82707.6|82682.6|82710.4|82685.4|82706.5|82681.5|56
1621956470000|2021-05-25 15:27:50|82707.7|82682.7|82706.3|82681.3|82708.2|82683.2|82704.5|82679.5|44
1621956480000|2021-05-25 15:28:00|82706.8|82681.8|82709.5|82684.5|82710.5|82685.5|82705.3|82680.3|48
1621956490000|2021-05-25 15:28:10|82709.4|82684.4|82709.7|82684.7|82710.5|82685.5|82708.9|82683.9|40
1621956500000|2021-05-25 15:28:20|82709.6|82684.6|82708.3|82683.3|82709.6|82684.6|82706|82681|37
1621956510000|2021-05-25 15:28:30|82708.2|82683.2|82710.8|82685.8|82711.1|82686.1|82707.3|82682.3|34
1621956520000|2021-05-25 15:28:40|82709.9|82684.9|82710.6|82685.6|82712.1|82687.1|82709.5|82684.5|39
1621956530000|2021-05-25 15:28:50|82710.5|82685.5|82713.8|82688.8|82714.6|82689.6|82710.3|82685.3|42
1621956540000|2021-05-25 15:29:00|82714.1|82689.1|82704.6|82679.6|82714.1|82689.1|82704.6|82679.6|53
1621956550000|2021-05-25 15:29:10|82704.7|82679.7|82702.1|82677.1|82707|82682|82702.1|82677.1|50
1621956560000|2021-05-25 15:29:20|82701.4|82676.4|82705.3|82680.3|82705.3|82680.3|82699.4|82674.4|60
1621956570000|2021-05-25 15:29:30|82705.1|82680.1|82704.9|82679.9|82706|82681|82704.3|82679.3|41
1621956580000|2021-05-25 15:29:40|82705|82680|82706.4|82681.4|82714.3|82689.3|82704.4|82679.4|51
1621956590000|2021-05-25 15:29:50|82705.9|82680.9|82704.7|82679.7|82708.1|82683.1|82703.4|82678.4|45
1621956600000|2021-05-25 15:30:00|82704.6|82679.6|82712.9|82687.9|82713.8|82688.8|82704.5|82679.5|67
1621956610000|2021-05-25 15:30:10|82713.1|82688.1|82704.1|82679.1|82713.1|82688.1|82703.9|82678.9|42
1621956620000|2021-05-25 15:30:20|82703.5|82678.5|82695|82670|82704.3|82679.3|82695|82670|54
1621956630000|2021-05-25 15:30:30|82697.4|82672.4|82695.4|82670.4|82698.8|82673.8|82693.2|82668.2|51
1621956640000|2021-05-25 15:30:40|82694.5|82669.5|82713.2|82688.2|82715.1|82690.1|82694.5|82669.5|54
1621956650000|2021-05-25 15:30:50|82712.9|82687.9|82704.8|82679.8|82713.2|82688.2|82703.2|82678.2|50
1621956660000|2021-05-25 15:31:00|82704.6|82679.6|82705.1|82680.1|82706|82681|82700.8|82675.8|58
1621956670000|2021-05-25 15:31:10|82705.3|82680.3|82708.1|82683.1|82710.9|82685.9|82704|82679|63
1621956680000|2021-05-25 15:31:20|82708.6|82683.6|82711.2|82686.2|82711.2|82686.2|82707|82682|60
1621956690000|2021-05-25 15:31:30|82712.2|82687.2|82708|82683|82712.6|82687.6|82705.8|82680.8|62
1621956700000|2021-05-25 15:31:40|82708.1|82683.1|82711.5|82686.5|82716.2|82691.2|82708.1|82683.1|55
1621956710000|2021-05-25 15:31:50|82711|82686|82711.2|82686.2|82711.6|82686.6|82709.3|82684.3|32
1621956720000|2021-05-25 15:32:00|82711.3|82686.3|82713.5|82688.5|82715.7|82690.7|82710.7|82685.7|45
1621956730000|2021-05-25 15:32:10|82713.2|82688.2|82710.5|82685.5|82714.6|82689.6|82709|82684|56
1621956740000|2021-05-25 15:32:20|82711|82686|82711.6|82686.6|82713.4|82688.4|82707.5|82682.5|55
1621956750000|2021-05-25 15:32:30|82710.2|82685.2|82711.3|82686.3|82712.5|82687.5|82710.2|82685.2|46
1621956760000|2021-05-25 15:32:40|82711.2|82686.2|82712.8|82687.8|82716.1|82691.1|82711|82686|60
1621956770000|2021-05-25 15:32:50|82712.6|82687.6|82712.1|82687.1|82712.7|82687.7|82710.5|82685.5|54
1621956780000|2021-05-25 15:33:00|82712.3|82687.3|82712|82687|82712.3|82687.3|82709.4|82684.4|56
1621956790000|2021-05-25 15:33:10|82711.6|82686.6|82716.3|82691.3|82716.4|82691.4|82711|82686|47
1621956800000|2021-05-25 15:33:20|82716.4|82691.4|82720.5|82695.5|82723.1|82698.1|82715|82690|66
1621956810000|2021-05-25 15:33:30|82720.8|82695.8|82718|82693|82720.9|82695.9|82716.6|82691.6|51
1621956820000|2021-05-25 15:33:40|82719.4|82694.4|82720.3|82695.3|82722.2|82697.2|82717.7|82692.7|48
1621956830000|2021-05-25 15:33:50|82720|82695|82726.8|82701.8|82728|82703|82719.6|82694.6|56
1621956840000|2021-05-25 15:34:00|82727.4|82702.4|82724.1|82699.1|82727.5|82702.5|82723.8|82698.8|44
1621956850000|2021-05-25 15:34:10|82724.2|82699.2|82720.8|82695.8|82724.3|82699.3|82719.9|82694.9|58
1621956860000|2021-05-25 15:34:20|82720.9|82695.9|82720.8|82695.8|82721|82696|82717.2|82692.2|46
1621956870000|2021-05-25 15:34:30|82720.6|82695.6|82723.5|82698.5|82723.8|82698.8|82719.3|82694.3|49
1621956880000|2021-05-25 15:34:40|82723.3|82698.3|82722.3|82697.3|82724.7|82699.7|82721.6|82696.6|43
1621956890000|2021-05-25 15:34:50|82722.4|82697.4|82721.6|82696.6|82725.8|82700.8|82720.2|82695.2|61
1621956900000|2021-05-25 15:35:00|82721.8|82696.8|82724.3|82699.3|82725|82700|82719.1|82694.1|54
1621956910000|2021-05-25 15:35:10|82723.9|82698.9|82723|82698|82724.8|82699.8|82721.9|82696.9|44
1621956920000|2021-05-25 15:35:20|82723.1|82698.1|82719.2|82694.2|82723.3|82698.3|82718.8|82693.8|45
1621956930000|2021-05-25 15:35:30|82717.7|82692.7|82717.2|82692.2|82720.1|82695.1|82716.6|82691.6|55
1621956940000|2021-05-25 15:35:40|82717.3|82692.3|82718.3|82693.3|82719.1|82694.1|82715.8|82690.8|46
1621956950000|2021-05-25 15:35:50|82718.2|82693.2|82719.4|82694.4|82719.4|82694.4|82715|82690|53
1621956960000|2021-05-25 15:36:00|82719.3|82694.3|82709.4|82684.4|82719.3|82694.3|82708.8|82683.8|57
1621956970000|2021-05-25 15:36:10|82706.6|82681.6|82706.6|82681.6|82708.6|82683.6|82705.9|82680.9|33
1621956980000|2021-05-25 15:36:20|82706.9|82681.9|82701.8|82676.8|82706.9|82681.9|82701|82676|44
1621956990000|2021-05-25 15:36:30|82702|82677|82700.6|82675.6|82702.5|82677.5|82700.6|82675.6|37
1621957000000|2021-05-25 15:36:40|82700.7|82675.7|82702.7|82677.7|82702.8|82677.8|82700.7|82675.7|22
1621957010000|2021-05-25 15:36:50|82702.9|82677.9|82703.2|82678.2|82703.8|82678.8|82702.7|82677.7|27
1621957020000|2021-05-25 15:37:00|82703.8|82678.8|82703.5|82678.5|82704.4|82679.4|82701.6|82676.6|46
1621957030000|2021-05-25 15:37:10|82704.7|82679.7|82703.2|82678.2|82704.8|82679.8|82703.1|82678.1|37
1621957040000|2021-05-25 15:37:20|82703.3|82678.3|82703.2|82678.2|82706|82681|82702.8|82677.8|42
1621957050000|2021-05-25 15:37:30|82703.3|82678.3|82699.6|82674.6|82703.4|82678.4|82698.2|82673.2|43
1621957060000|2021-05-25 15:37:40|82699.8|82674.8|82697.4|82672.4|82700.2|82675.2|82696.7|82671.7|29
1621957070000|2021-05-25 15:37:50|82697.8|82672.8|82697.2|82672.2|82698.2|82673.2|82697|82672|25
1621957080000|2021-05-25 15:38:00|82697|82672|82686|82661|82702.8|82677.8|82684.1|82659.1|55
1621957090000|2021-05-25 15:38:10|82685.9|82660.9|82684.5|82659.5|82686.7|82661.7|82684.1|82659.1|33
1621957100000|2021-05-25 15:38:20|82685|82660|82686.3|82661.3|82686.3|82661.3|82684.7|82659.7|28
1621957110000|2021-05-25 15:38:30|82686.4|82661.4|82686.5|82661.5|82686.7|82661.7|82685.1|82660.1|18
1621957120000|2021-05-25 15:38:40|82686.1|82661.1|82687.6|82662.6|82688.3|82663.3|82685.9|82660.9|36
1621957130000|2021-05-25 15:38:50|82687.3|82662.3|82687.7|82662.7|82688.2|82663.2|82684.5|82659.5|31
1621957140000|2021-05-25 15:39:00|82686.9|82661.9|82685|82660|82686.9|82661.9|82684.4|82659.4|20
1621957150000|2021-05-25 15:39:10|82684.6|82659.6|82691.6|82666.6|82691.6|82666.6|82684.6|82659.6|27
1621957160000|2021-05-25 15:39:20|82692|82667|82689.7|82664.7|82692.5|82667.5|82688.3|82663.3|43
1621957170000|2021-05-25 15:39:30|82689.3|82664.3|82690.1|82665.1|82691.1|82666.1|82688.6|82663.6|29
1621957180000|2021-05-25 15:39:40|82690.3|82665.3|82692.6|82667.6|82696.1|82671.1|82689.7|82664.7|34
1621957190000|2021-05-25 15:39:50|82694.9|82669.9|82692.3|82667.3|82694.9|82669.9|82692.1|82667.1|45
1621957200000|2021-05-25 15:40:00|82692.4|82667.4|82694.5|82669.5|82697.5|82672.5|82690.2|82665.2|55
1621957210000|2021-05-25 15:40:10|82694.2|82669.2|82688.7|82663.7|82694.3|82669.3|82687.9|82662.9|47
1621957220000|2021-05-25 15:40:20|82688.2|82663.2|82688.9|82663.9|82692|82667|82688|82663|39
1621957230000|2021-05-25 15:40:30|82689|82664|82688.1|82663.1|82689.7|82664.7|82687.8|82662.8|32
1621957240000|2021-05-25 15:40:40|82688.4|82663.4|82689.7|82664.7|82689.7|82664.7|82688.1|82663.1|23
1621957250000|2021-05-25 15:40:50|82689.6|82664.6|82697.9|82672.9|82697.9|82672.9|82688.7|82663.7|35
1621957260000|2021-05-25 15:41:00|82696.7|82671.7|82696.4|82671.4|82702.1|82677.1|82695.3|82670.3|53
1621957270000|2021-05-25 15:41:10|82696.9|82671.9|82695.5|82670.5|82697.1|82672.1|82694.9|82669.9|29
1621957280000|2021-05-25 15:41:20|82695.3|82670.3|82700.2|82675.2|82703.9|82678.9|82695.2|82670.2|44
1621957290000|2021-05-25 15:41:30|82700.4|82675.4|82702.2|82677.2|82702.2|82677.2|82700.1|82675.1|35
1621957300000|2021-05-25 15:41:40|82702|82677|82702.5|82677.5|82705.8|82680.8|82700.3|82675.3|43
1621957310000|2021-05-25 15:41:50|82703|82678|82708.2|82683.2|82708.8|82683.8|82699.9|82674.9|53
1621957320000|2021-05-25 15:42:00|82712.7|82687.7|82715.5|82690.5|82716.9|82691.9|82710.7|82685.7|52
1621957330000|2021-05-25 15:42:10|82715.1|82690.1|82719.8|82694.8|82730.2|82705.2|82715.1|82690.1|61
1621957340000|2021-05-25 15:42:20|82720.1|82695.1|82743.5|82718.5|82756.9|82724.9|82718.8|82693.8|70
1621957350000|2021-05-25 15:42:30|82746.7|82721.7|82727.4|82702.4|82746.7|82721.7|82726.9|82701.9|66
1621957360000|2021-05-25 15:42:40|82727.3|82702.3|82733.7|82708.7|82733.7|82708.7|82720.8|82695.8|58
1621957370000|2021-05-25 15:42:50|82733.3|82708.3|82739.1|82714.1|82740.9|82715.9|82732.7|82707.7|37
1621957380000|2021-05-25 15:43:00|82739|82714|82739.1|82714.1|82740.1|82715.1|82738.3|82713.3|33
1621957390000|2021-05-25 15:43:10|82739.2|82714.2|82735.8|82710.8|82739.6|82714.6|82734.8|82709.8|42
1621957400000|2021-05-25 15:43:20|82735.6|82710.6|82736.6|82711.6|82738.5|82713.5|82734|82709|37
1621957410000|2021-05-25 15:43:30|82737.5|82712.5|82740|82715|82740.3|82715.3|82737.3|82712.3|44
1621957420000|2021-05-25 15:43:40|82739.8|82714.8|82739.1|82714.1|82739.8|82714.8|82737.8|82712.8|26
1621957430000|2021-05-25 15:43:50|82738.9|82713.9|82740.4|82715.4|82741.3|82716.3|82738.4|82713.4|32
1621957440000|2021-05-25 15:44:00|82740.6|82715.6|82741.9|82716.9|82743.7|82718.7|82739|82714|57
1621957450000|2021-05-25 15:44:10|82742.1|82717.1|82751.6|82726.6|82758|82733|82742|82717|62
1621957460000|2021-05-25 15:44:20|82751.3|82726.3|82751.8|82726.8|82752.9|82727.9|82746.7|82721.7|48
1621957470000|2021-05-25 15:44:30|82749.9|82724.9|82743|82718|82750.5|82725.5|82740.6|82715.6|46
1621957480000|2021-05-25 15:44:40|82743.3|82718.3|82748.6|82723.6|82748.6|82723.6|82738.1|82713.1|58
1621957490000|2021-05-25 15:44:50|82756.8|82731.8|82747.4|82722.4|82758.3|82733.3|82745.9|82720.9|66
1621957500000|2021-05-25 15:45:00|82747.6|82722.6|82764.7|82739.7|82794.8|82760|82747.6|82722.6|59
1621957510000|2021-05-25 15:45:10|82767|82742|82746.4|82721.4|82772.4|82747.4|82740.5|82715.5|66
1621957520000|2021-05-25 15:45:20|82746.5|82721.5|82739.8|82714.8|82747.3|82722.3|82737.9|82712.9|39
1621957530000|2021-05-25 15:45:30|82739.2|82714.2|82740.7|82715.7|82743.5|82718.5|82738.8|82713.8|45
1621957540000|2021-05-25 15:45:40|82741.3|82716.3|82745.6|82720.6|82746.9|82721.9|82741.2|82716.2|41
1621957550000|2021-05-25 15:45:50|82745|82720|82741.2|82716.2|82745.9|82720.9|82740.3|82715.3|54
1621957560000|2021-05-25 15:46:00|82741.3|82716.3|82740.4|82715.4|82749.3|82724.3|82739.4|82714.4|45
1621957570000|2021-05-25 15:46:10|82740.9|82715.9|82738.2|82713.2|82741.5|82716.5|82737.2|82712.2|33
1621957580000|2021-05-25 15:46:20|82738.6|82713.6|82738|82713|82739.9|82714.9|82738|82713|35
1621957590000|2021-05-25 15:46:30|82738.1|82713.1|82738|82713|82738.4|82713.4|82736.2|82711.2|38
1621957600000|2021-05-25 15:46:40|82737.6|82712.6|82735.8|82710.8|82738.9|82713.9|82735|82710|33
1621957610000|2021-05-25 15:46:50|82736.1|82711.1|82736|82711|82740.5|82715.5|82730.7|82705.7|55
1621957620000|2021-05-25 15:47:00|82736.1|82711.1|82744.4|82719.4|82744.4|82719.4|82736.1|82711.1|52
1621957630000|2021-05-25 15:47:10|82743.9|82718.9|82740.4|82715.4|82746.2|82721.2|82738.5|82713.5|45
1621957640000|2021-05-25 15:47:20|82741|82716|82744.9|82719.9|82745.1|82720.1|82739.6|82714.6|49
1621957650000|2021-05-25 15:47:30|82744.5|82719.5|82744.6|82719.6|82750.1|82725.1|82743.3|82718.3|41
1621957660000|2021-05-25 15:47:40|82744.2|82719.2|82743.2|82718.2|82744.5|82719.5|82742.8|82717.8|25
1621957670000|2021-05-25 15:47:50|82743|82718|82739.3|82714.3|82746.8|82721.8|82738.6|82713.6|45
1621957680000|2021-05-25 15:48:00|82739.1|82714.1|82758.2|82733.2|82771.5|82746.5|82738.3|82713.3|72
1621957690000|2021-05-25 15:48:10|82755.4|82730.4|82750.8|82725.8|82755.4|82730.4|82749.6|82724.6|66
1621957700000|2021-05-25 15:48:20|82751|82726|82750.1|82725.1|82751.4|82726.4|82749.4|82724.4|47
1621957710000|2021-05-25 15:48:30|82750.2|82725.2|82749.7|82724.7|82751.3|82726.3|82747.6|82722.6|48
1621957720000|2021-05-25 15:48:40|82749.8|82724.8|82748.3|82723.3|82750.7|82725.7|82747.1|82722.1|50
1621957730000|2021-05-25 15:48:50|82748.5|82723.5|82753.3|82728.3|82757.1|82732.1|82746.7|82721.7|39
1621957740000|2021-05-25 15:49:00|82753.2|82728.2|82756|82731|82757.4|82732.4|82748.3|82723.3|52
1621957750000|2021-05-25 15:49:10|82756.2|82731.2|82759.9|82734.9|82760|82735|82755.3|82730.3|48
1621957760000|2021-05-25 15:49:20|82759.2|82734.2|82761.2|82736.2|82765.3|82740.3|82758.2|82733.2|45
1621957770000|2021-05-25 15:49:30|82761.4|82736.4|82759.5|82734.5|82761.8|82736.8|82757.7|82732.7|54
1621957780000|2021-05-25 15:49:40|82759.4|82734.4|82759.5|82734.5|82760.4|82735.4|82758.1|82733.1|61
1621957790000|2021-05-25 15:49:50|82760|82735|82758.4|82733.4|82760.6|82735.6|82755.8|82730.8|63
1621957800000|2021-05-25 15:50:00|82758|82733|82767.7|82742.7|82767.7|82742.7|82757.6|82732.6|58
1621957810000|2021-05-25 15:50:10|82767.3|82742.3|82759|82734|82768.3|82743.3|82758.8|82733.8|51
1621957820000|2021-05-25 15:50:20|82758.7|82733.7|82763.3|82738.3|82764.2|82739.2|82758.4|82733.4|43
1621957830000|2021-05-25 15:50:30|82762.8|82737.8|82764.3|82739.3|82764.4|82739.4|82758.6|82733.6|46
1621957840000|2021-05-25 15:50:40|82763.5|82738.5|82762.3|82737.3|82765.4|82740.4|82758|82733|46
1621957850000|2021-05-25 15:50:50|82760.9|82735.9|82760.6|82735.6|82762.8|82737.8|82759|82734|47
1621957860000|2021-05-25 15:51:00|82760.2|82735.2|82762.8|82737.8|82766.9|82741.9|82757.7|82732.7|50
1621957870000|2021-05-25 15:51:10|82763.7|82738.7|82761.6|82736.6|82764.6|82739.6|82761|82736|43
1621957880000|2021-05-25 15:51:20|82761.5|82736.5|82760|82735|82762|82737|82758.7|82733.7|54
1621957890000|2021-05-25 15:51:30|82759.9|82734.9|82758.9|82733.9|82760.4|82735.4|82757.2|82732.2|44
1621957900000|2021-05-25 15:51:40|82759.1|82734.1|82761.8|82736.8|82762.8|82737.8|82759.1|82734.1|42
1621957910000|2021-05-25 15:51:50|82761.6|82736.6|82768.9|82743.9|82770.7|82745.7|82761.6|82736.6|49
1621957920000|2021-05-25 15:52:00|82769.3|82744.3|82769.8|82744.8|82771.1|82746.1|82767.3|82742.3|55
1621957930000|2021-05-25 15:52:10|82769.3|82744.3|82770.2|82745.2|82771.1|82746.1|82768.2|82743.2|40
1621957940000|2021-05-25 15:52:20|82770.4|82745.4|82770.2|82745.2|82770.8|82745.8|82768.9|82743.9|23
1621957950000|2021-05-25 15:52:30|82770.1|82745.1|82773.1|82748.1|82774.1|82749.1|82769.7|82744.7|29
1621957960000|2021-05-25 15:52:40|82772.1|82747.1|82773.1|82748.1|82773.3|82748.3|82770.8|82745.8|46
1621957970000|2021-05-25 15:52:50|82772.7|82747.7|82774.2|82749.2|82775.2|82750.2|82772.2|82747.2|56
1621957980000|2021-05-25 15:53:00|82774.6|82749.6|82774.9|82749.9|82775.9|82750.9|82774.6|82749.6|33
1621957990000|2021-05-25 15:53:10|82775|82750|82773.1|82748.1|82775|82750|82772.5|82747.5|35
1621958000000|2021-05-25 15:53:20|82773.2|82748.2|82772.2|82747.2|82774.7|82749.7|82772.2|82747.2|16
1621958010000|2021-05-25 15:53:30|82772.3|82747.3|82773.9|82748.9|82775.7|82750.7|82771.1|82746.1|55
1621958020000|2021-05-25 15:53:40|82774|82749|82776.5|82751.5|82776.5|82751.5|82773.2|82748.2|38
1621958030000|2021-05-25 15:53:50|82776.6|82751.6|82785|82760|82785.3|82760.3|82776.2|82751.2|62
1621958040000|2021-05-25 15:54:00|82785.3|82760.3|82787.9|82762.9|82787.9|82762.9|82783.4|82758.4|58
1621958050000|2021-05-25 15:54:10|82785.9|82760.9|82788.9|82763.9|82789.9|82764.9|82785.9|82760.9|52
1621958060000|2021-05-25 15:54:20|82789.1|82764.1|82788.1|82763.1|82789.6|82764.6|82786.8|82761.8|21
1621958070000|2021-05-25 15:54:30|82788.4|82763.4|82799.6|82774.6|82801.1|82776.1|82786.2|82761.2|56
1621958080000|2021-05-25 15:54:40|82799.5|82774.5|82796.9|82771.9|82802.6|82777.6|82795.1|82770.1|54
1621958090000|2021-05-25 15:54:50|82796.8|82771.8|82800.9|82775.9|82802|82777|82792.3|82767.3|53
1621958100000|2021-05-25 15:55:00|82800.6|82775.6|82799.9|82774.9|82800.6|82775.6|82799|82774|28
1621958110000|2021-05-25 15:55:10|82800.1|82775.1|82798.3|82773.3|82801.6|82776.6|82798.3|82773.3|39
1621958120000|2021-05-25 15:55:20|82798.4|82773.4|82805.7|82780.7|82806.2|82781.2|82798.4|82773.4|40
1621958130000|2021-05-25 15:55:30|82804.5|82779.5|82819.6|82794.6|82819.6|82794.6|82802.2|82777.2|55
1621958140000|2021-05-25 15:55:40|82815|82790|82811.7|82786.7|82815.8|82790.8|82809.9|82784.9|58
1621958150000|2021-05-25 15:55:50|82811.4|82786.4|82815.2|82790.2|82815.8|82790.8|82810.8|82785.8|35
1621958160000|2021-05-25 15:56:00|82814.8|82789.8|82817.1|82792.1|82817.7|82792.7|82807.9|82782.9|48
1621958170000|2021-05-25 15:56:10|82818.3|82793.3|82824.7|82799.7|82825.6|82800.6|82817.8|82792.8|55
1621958180000|2021-05-25 15:56:20|82824.1|82799.1|82830.6|82805.6|82831.7|82806.7|82820.9|82795.9|57
1621958190000|2021-05-25 15:56:30|82830.8|82805.8|82831.2|82806.2|82833|82808|82829.7|82804.7|41
1621958200000|2021-05-25 15:56:40|82831.7|82806.7|82832.1|82807.1|82834.9|82809.9|82830|82805|51
1621958210000|2021-05-25 15:56:50|82831.3|82806.3|82831.4|82806.4|82832.3|82807.3|82830|82805|33
1621958220000|2021-05-25 15:57:00|82831|82806|82838.4|82813.4|82840.2|82815.2|82825.8|82800.8|47
1621958230000|2021-05-25 15:57:10|82839.1|82814.1|82844.6|82819.6|82844.8|82819.8|82837.3|82812.3|51
1621958240000|2021-05-25 15:57:20|82845.5|82820.5|82842.9|82817.9|82853.3|82828.3|82841.7|82816.7|68
1621958250000|2021-05-25 15:57:30|82843.6|82818.6|82845.7|82820.7|82846.3|82821.3|82843.1|82818.1|56
1621958260000|2021-05-25 15:57:40|82844.1|82819.1|82837.1|82812.1|82844.1|82819.1|82832.4|82807.4|63
1621958270000|2021-05-25 15:57:50|82839.2|82814.2|82840.7|82815.7|82842.4|82817.4|82834.9|82809.9|58
1621958280000|2021-05-25 15:58:00|82840.4|82815.4|82839|82814|82843.1|82818.1|82838.7|82813.7|56
1621958290000|2021-05-25 15:58:10|82838.7|82813.7|82831.2|82806.2|82838.7|82813.7|82830.1|82805.1|64
1621958300000|2021-05-25 15:58:20|82832.1|82807.1|82832|82807|82833.7|82808.7|82829.2|82804.2|51
1621958310000|2021-05-25 15:58:30|82833.2|82808.2|82829.1|82804.1|82833.2|82808.2|82827.6|82802.6|48
1621958320000|2021-05-25 15:58:40|82829.2|82804.2|82833.7|82808.7|82834.2|82809.2|82828.3|82803.3|42
1621958330000|2021-05-25 15:58:50|82833.8|82808.8|82832.8|82807.8|82841.3|82816.3|82832.8|82807.8|48
1621958340000|2021-05-25 15:59:00|82831.9|82806.9|82829.6|82804.6|82833.6|82808.6|82827.3|82802.3|43
1621958350000|2021-05-25 15:59:10|82829.5|82804.5|82836.2|82811.2|82838.7|82813.7|82829.5|82804.5|49
1621958360000|2021-05-25 15:59:20|82835.5|82810.5|82835.1|82810.1|82838.5|82813.5|82830.8|82805.8|48
1621958370000|2021-05-25 15:59:30|82834.8|82809.8|82833.2|82808.2|82835.8|82810.8|82832|82807|42
1621958380000|2021-05-25 15:59:40|82832.8|82807.8|82832.5|82807.5|82834|82809|82829.3|82804.3|47
1621958390000|2021-05-25 15:59:50|82832.4|82807.4|82827.4|82802.4|82833.5|82808.5|82822.2|82797.2|47
1621958400000|2021-05-25 16:00:00|82828.1|82803.1|82831.3|82806.3|82832.4|82807.4|82820|82795|61
1621958410000|2021-05-25 16:00:10|82831.1|82806.1|82830.3|82805.3|82831.8|82806.8|82827.7|82802.7|42
1621958420000|2021-05-25 16:00:20|82829.9|82804.9|82827.9|82802.9|82830.3|82805.3|82825.4|82800.4|33
1621958430000|2021-05-25 16:00:30|82827.2|82802.2|82826.1|82801.1|82829.3|82804.3|82821.6|82796.6|53
1621958440000|2021-05-25 16:00:40|82826.2|82801.2|82824.4|82799.4|82826.3|82801.3|82823.5|82798.5|33
1621958450000|2021-05-25 16:00:50|82824.7|82799.7|82815.8|82790.8|82824.7|82799.7|82810.9|82785.9|62
1621958460000|2021-05-25 16:01:00|82816.1|82791.1|82820.1|82795.1|82821.8|82796.8|82812.7|82787.7|53
1621958470000|2021-05-25 16:01:10|82820.2|82795.2|82817.2|82792.2|82821.1|82796.1|82816.8|82791.8|44
1621958480000|2021-05-25 16:01:20|82817.1|82792.1|82820.8|82795.8|82823.2|82798.2|82815.6|82790.6|48
1621958490000|2021-05-25 16:01:30|82819.7|82794.7|82821.4|82796.4|82822.1|82797.1|82819.7|82794.7|30
1621958500000|2021-05-25 16:01:40|82821.3|82796.3|82815.9|82790.9|82823.3|82798.3|82812.8|82787.8|46
1621958510000|2021-05-25 16:01:50|82814.6|82789.6|82813.6|82788.6|82815.3|82790.3|82812.3|82787.3|32
1621958520000|2021-05-25 16:02:00|82813.2|82788.2|82811.4|82786.4|82814.1|82789.1|82811.3|82786.3|32
1621958530000|2021-05-25 16:02:10|82811.1|82786.1|82812.3|82787.3|82812.3|82787.3|82807.6|82782.6|44
1621958540000|2021-05-25 16:02:20|82813.4|82788.4|82816.3|82791.3|82817.8|82792.8|82813.3|82788.3|57
1621958550000|2021-05-25 16:02:30|82816.5|82791.5|82816.6|82791.6|82817.1|82792.1|82811.3|82786.3|50
1621958560000|2021-05-25 16:02:40|82816.5|82791.5|82813.1|82788.1|82817.3|82792.3|82811.4|82786.4|47
1621958570000|2021-05-25 16:02:50|82812.8|82787.8|82819.3|82794.3|82820.8|82795.8|82812.6|82787.6|35
1621958580000|2021-05-25 16:03:00|82819.8|82794.8|82826.8|82801.8|82826.9|82801.9|82818.8|82793.8|51
1621958590000|2021-05-25 16:03:10|82826.9|82801.9|82821|82796|82826.9|82801.9|82818.9|82793.9|37
1621958600000|2021-05-25 16:03:20|82821.4|82796.4|82838.3|82813.3|82838.7|82813.7|82820.5|82795.5|48
1621958610000|2021-05-25 16:03:30|82838.9|82813.9|82840.2|82815.2|82840.5|82815.5|82836.7|82811.7|37
1621958620000|2021-05-25 16:03:40|82841.3|82816.3|82833.1|82808.1|82841.3|82816.3|82831.2|82806.2|40
1621958630000|2021-05-25 16:03:50|82832.3|82807.3|82828.6|82803.6|82833.9|82808.9|82828|82803|49
1621958640000|2021-05-25 16:04:00|82828.7|82803.7|82830.6|82805.6|82831.7|82806.7|82826.2|82801.2|32
1621958650000|2021-05-25 16:04:10|82830.9|82805.9|82828.1|82803.1|82834.7|82809.7|82827|82802|39
1621958660000|2021-05-25 16:04:20|82827.4|82802.4|82831.9|82806.9|82834.7|82809.7|82826.7|82801.7|46
1621958670000|2021-05-25 16:04:30|82833|82808|82832.4|82807.4|82833.9|82808.9|82832.1|82807.1|36
1621958680000|2021-05-25 16:04:40|82832.5|82807.5|82826|82801|82832.5|82807.5|82825|82800|41
1621958690000|2021-05-25 16:04:50|82826.4|82801.4|82823.4|82798.4|82826.4|82801.4|82823.2|82798.2|36
1621958700000|2021-05-25 16:05:00|82821.1|82796.1|82824.9|82799.9|82824.9|82799.9|82819.2|82794.2|39
1621958710000|2021-05-25 16:05:10|82822.9|82797.9|82827.7|82802.7|82831.4|82806.4|82822.9|82797.9|47
1621958720000|2021-05-25 16:05:20|82827.6|82802.6|82822.3|82797.3|82827.8|82802.8|82820.1|82795.1|45
1621958730000|2021-05-25 16:05:30|82822.1|82797.1|82820.2|82795.2|82822.5|82797.5|82819.5|82794.5|32
1621958740000|2021-05-25 16:05:40|82820.1|82795.1|82830.6|82805.6|82830.9|82805.9|82818.5|82793.5|61
1621958750000|2021-05-25 16:05:50|82830.7|82805.7|82830.6|82805.6|82834.2|82809.2|82829.2|82804.2|52
1621958760000|2021-05-25 16:06:00|82830.1|82805.1|82836.8|82811.8|82838.9|82813.9|82828.9|82803.9|56
1621958770000|2021-05-25 16:06:10|82836.3|82811.3|82845.9|82820.9|82848.7|82823.7|82834.5|82809.5|63
1621958780000|2021-05-25 16:06:20|82844.9|82819.9|82854|82829|82857.5|82832.5|82843.6|82818.6|67
1621958790000|2021-05-25 16:06:30|82854.1|82829.1|82854.2|82829.2|82858.7|82833.7|82848.8|82823.8|62
1621958800000|2021-05-25 16:06:40|82854.3|82829.3|82858.4|82833.4|82860.5|82835.5|82853.9|82828.9|45
1621958810000|2021-05-25 16:06:50|82858|82833|82857.3|82832.3|82858.7|82833.7|82852.8|82827.8|59
1621958820000|2021-05-25 16:07:00|82857.5|82832.5|82852.2|82827.2|82858.1|82833.1|82851.9|82826.9|44
1621958830000|2021-05-25 16:07:10|82852.5|82827.5|82848.6|82823.6|82855|82830|82847.9|82822.9|43
1621958840000|2021-05-25 16:07:20|82851|82826|82856.3|82831.3|82856.6|82831.6|82851|82826|46
1621958850000|2021-05-25 16:07:30|82855|82830|82854.4|82829.4|82855.1|82830.1|82854.1|82829.1|31
1621958860000|2021-05-25 16:07:40|82854.1|82829.1|82844.7|82819.7|82854.1|82829.1|82844.4|82819.4|46
1621958870000|2021-05-25 16:07:50|82846|82821|82847.3|82822.3|82848.2|82823.2|82843.7|82818.7|32
1621958880000|2021-05-25 16:08:00|82848.5|82823.5|82840.5|82815.5|82848.5|82823.5|82839.7|82814.7|56
1621958890000|2021-05-25 16:08:10|82840.4|82815.4|82839.4|82814.4|82841.8|82816.8|82836.8|82811.8|54
1621958900000|2021-05-25 16:08:20|82839.8|82814.8|82830.8|82805.8|82839.8|82814.8|82827.6|82802.6|55
1621958910000|2021-05-25 16:08:30|82830.9|82805.9|82835|82810|82836|82811|82830|82805|50
1621958920000|2021-05-25 16:08:40|82835.1|82810.1|82833.4|82808.4|82835.2|82810.2|82833.4|82808.4|34
1621958930000|2021-05-25 16:08:50|82833.5|82808.5|82829.8|82804.8|82834.3|82809.3|82829|82804|54
1621958940000|2021-05-25 16:09:00|82830.5|82805.5|82829.6|82804.6|82830.5|82805.5|82827.8|82802.8|34
1621958950000|2021-05-25 16:09:10|82829.4|82804.4|82828.1|82803.1|82830.2|82805.2|82827.2|82802.2|48
1621958960000|2021-05-25 16:09:20|82828.3|82803.3|82834.9|82809.9|82836.3|82811.3|82828.1|82803.1|61
1621958970000|2021-05-25 16:09:30|82835|82810|82839.2|82814.2|82839.2|82814.2|82833.8|82808.8|47
1621958980000|2021-05-25 16:09:40|82839.1|82814.1|82838.7|82813.7|82842.6|82817.6|82835.8|82810.8|64
1621958990000|2021-05-25 16:09:50|82838.4|82813.4|82833.4|82808.4|82839.4|82814.4|82832.9|82807.9|39
1621959000000|2021-05-25 16:10:00|82833.8|82808.8|82836|82811|82836.9|82811.9|82829.4|82804.4|54
1621959010000|2021-05-25 16:10:10|82834.4|82809.4|82831.8|82806.8|82834.7|82809.7|82829|82804|58
1621959020000|2021-05-25 16:10:20|82831.7|82806.7|82833.9|82808.9|82834|82809|82831.7|82806.7|43
1621959030000|2021-05-25 16:10:30|82833.6|82808.6|82831.8|82806.8|82834.9|82809.9|82831.7|82806.7|27
1621959040000|2021-05-25 16:10:40|82832.4|82807.4|82832.3|82807.3|82832.7|82807.7|82830|82805|38
1621959050000|2021-05-25 16:10:50|82834.1|82809.1|82835.2|82810.2|82840.6|82815.6|82833.5|82808.5|47
1621959060000|2021-05-25 16:11:00|82835.7|82810.7|82828.9|82803.9|82837.2|82812.2|82828.6|82803.6|54
1621959070000|2021-05-25 16:11:10|82829.2|82804.2|82824.5|82799.5|82829.2|82804.2|82824.5|82799.5|42
1621959080000|2021-05-25 16:11:20|82824.4|82799.4|82824.4|82799.4|82825|82800|82824.1|82799.1|41
1621959090000|2021-05-25 16:11:30|82825.6|82800.6|82823.6|82798.6|82826.5|82801.5|82823.6|82798.6|43
1621959100000|2021-05-25 16:11:40|82823.5|82798.5|82826.8|82801.8|82827.5|82802.5|82823|82798|38
1621959110000|2021-05-25 16:11:50|82826.5|82801.5|82821.7|82796.7|82826.9|82801.9|82821.5|82796.5|49
1621959120000|2021-05-25 16:12:00|82821.6|82796.6|82823|82798|82823.1|82798.1|82821.6|82796.6|38
1621959130000|2021-05-25 16:12:10|82823.1|82798.1|82826.3|82801.3|82829|82804|82822.9|82797.9|44
1621959140000|2021-05-25 16:12:20|82826.2|82801.2|82821.6|82796.6|82826.5|82801.5|82819.5|82794.5|48
1621959150000|2021-05-25 16:12:30|82821.5|82796.5|82824.8|82799.8|82824.8|82799.8|82821.2|82796.2|40
1621959160000|2021-05-25 16:12:40|82825|82800|82823|82798|82825|82800|82822.7|82797.7|16
1621959170000|2021-05-25 16:12:50|82822.5|82797.5|82819.2|82794.2|82822.7|82797.7|82819|82794|24
1621959180000|2021-05-25 16:13:00|82819.5|82794.5|82819.9|82794.9|82820.6|82795.6|82819.3|82794.3|34
1621959190000|2021-05-25 16:13:10|82819.3|82794.3|82819.3|82794.3|82822.9|82797.9|82819.1|82794.1|24
1621959200000|2021-05-25 16:13:20|82819.2|82794.2|82814.8|82789.8|82820.5|82795.5|82813.7|82788.7|44
1621959210000|2021-05-25 16:13:30|82814.5|82789.5|82816.1|82791.1|82817.5|82792.5|82810.6|82785.6|41
1621959220000|2021-05-25 16:13:40|82816.5|82791.5|82812.4|82787.4|82816.6|82791.6|82811.5|82786.5|37
1621959230000|2021-05-25 16:13:50|82812|82787|82815.6|82790.6|82816.5|82791.5|82811.7|82786.7|31
1621959240000|2021-05-25 16:14:00|82815.8|82790.8|82815.7|82790.7|82819.5|82794.5|82815.4|82790.4|29
1621959250000|2021-05-25 16:14:10|82816.1|82791.1|82809|82784|82816.9|82791.9|82808|82783|30
1621959260000|2021-05-25 16:14:20|82809.2|82784.2|82808.5|82783.5|82809.9|82784.9|82804.7|82779.7|46
1621959270000|2021-05-25 16:14:30|82810.1|82785.1|82813.9|82788.9|82815.5|82790.5|82810.1|82785.1|45
1621959280000|2021-05-25 16:14:40|82814.6|82789.6|82814.6|82789.6|82815.5|82790.5|82812.2|82787.2|32
1621959290000|2021-05-25 16:14:50|82814.5|82789.5|82815.6|82790.6|82815.7|82790.7|82813.9|82788.9|21
1621959300000|2021-05-25 16:15:00|82816.6|82791.6|82817.9|82792.9|82818|82793|82816.2|82791.2|33
1621959310000|2021-05-25 16:15:10|82818|82793|82821.3|82796.3|82821.3|82796.3|82817.5|82792.5|32
1621959320000|2021-05-25 16:15:20|82822|82797|82826.5|82801.5|82827.2|82802.2|82821|82796|41
1621959330000|2021-05-25 16:15:30|82826.6|82801.6|82828.4|82803.4|82829.8|82804.8|82826.5|82801.5|33
1621959340000|2021-05-25 16:15:40|82828.1|82803.1|82825.6|82800.6|82828.1|82803.1|82822.9|82797.9|41
1621959350000|2021-05-25 16:15:50|82825.8|82800.8|82825.6|82800.6|82826.6|82801.6|82825.3|82800.3|19
1621959360000|2021-05-25 16:16:00|82825.7|82800.7|82820.9|82795.9|82825.7|82800.7|82820.1|82795.1|43
1621959370000|2021-05-25 16:16:10|82821.1|82796.1|82822.2|82797.2|82822.3|82797.3|82820.8|82795.8|19
1621959380000|2021-05-25 16:16:20|82820|82795|82820.5|82795.5|82821.9|82796.9|82818.4|82793.4|28
1621959390000|2021-05-25 16:16:30|82820.3|82795.3|82826.2|82801.2|82826.9|82801.9|82819.9|82794.9|48
1621959400000|2021-05-25 16:16:40|82825.8|82800.8|82826.6|82801.6|82826.7|82801.7|82825|82800|29
1621959410000|2021-05-25 16:16:50|82826.2|82801.2|82822.8|82797.8|82826.2|82801.2|82822.6|82797.6|40
1621959420000|2021-05-25 16:17:00|82822.7|82797.7|82819.9|82794.9|82823.3|82798.3|82817|82792|51
1621959430000|2021-05-25 16:17:10|82820.2|82795.2|82818.4|82793.4|82820.7|82795.7|82818.4|82793.4|30
1621959440000|2021-05-25 16:17:20|82818.5|82793.5|82820.5|82795.5|82823.7|82798.7|82818.2|82793.2|50
1621959450000|2021-05-25 16:17:30|82822|82797|82819.1|82794.1|82822|82797|82818.3|82793.3|37
1621959460000|2021-05-25 16:17:40|82818.8|82793.8|82817.2|82792.2|82819.7|82794.7|82816.7|82791.7|28
1621959470000|2021-05-25 16:17:50|82817.3|82792.3|82817.3|82792.3|82818.1|82793.1|82817.1|82792.1|26
1621959480000|2021-05-25 16:18:00|82817.2|82792.2|82817.3|82792.3|82819.2|82794.2|82817.2|82792.2|21
1621959490000|2021-05-25 16:18:10|82817.2|82792.2|82817.1|82792.1|82818.2|82793.2|82817.1|82792.1|21
1621959500000|2021-05-25 16:18:20|82817.2|82792.2|82817.4|82792.4|82817.9|82792.9|82814.2|82789.2|37
1621959510000|2021-05-25 16:18:30|82816.8|82791.8|82821|82796|82821.4|82796.4|82815.9|82790.9|31
1621959520000|2021-05-25 16:18:40|82820.7|82795.7|82824.5|82799.5|82825.6|82800.6|82819.4|82794.4|52
1621959530000|2021-05-25 16:18:50|82825.2|82800.2|82829.1|82804.1|82829.1|82804.1|82824.2|82799.2|37
1621959540000|2021-05-25 16:19:00|82828.2|82803.2|82824.5|82799.5|82828.8|82803.8|82824.5|82799.5|43
1621959550000|2021-05-25 16:19:10|82824.4|82799.4|82825|82800|82825.5|82800.5|82824.1|82799.1|37
1621959560000|2021-05-25 16:19:20|82824.7|82799.7|82824|82799|82829.2|82804.2|82823.2|82798.2|39
1621959570000|2021-05-25 16:19:30|82823|82798|82824.6|82799.6|82829|82804|82822.3|82797.3|48
1621959580000|2021-05-25 16:19:40|82824.5|82799.5|82823.8|82798.8|82825.4|82800.4|82823.3|82798.3|29
1621959590000|2021-05-25 16:19:50|82823.6|82798.6|82825.4|82800.4|82825.4|82800.4|82823.5|82798.5|28
1621959600000|2021-05-25 16:20:00|82825.5|82800.5|82825.5|82800.5|82826.2|82801.2|82824.9|82799.9|31
1621959610000|2021-05-25 16:20:10|82825.6|82800.6|82825.3|82800.3|82828.2|82803.2|82824.4|82799.4|35
1621959620000|2021-05-25 16:20:20|82825.5|82800.5|82826.6|82801.6|82826.8|82801.8|82825.1|82800.1|26
1621959630000|2021-05-25 16:20:30|82826.1|82801.1|82823.7|82798.7|82826.6|82801.6|82821.9|82796.9|28
1621959640000|2021-05-25 16:20:40|82823.3|82798.3|82822.9|82797.9|82824.5|82799.5|82822.3|82797.3|38
1621959650000|2021-05-25 16:20:50|82823|82798|82822.4|82797.4|82823.7|82798.7|82822.1|82797.1|22
1621959660000|2021-05-25 16:21:00|82822.2|82797.2|82819.1|82794.1|82823.1|82798.1|82818.7|82793.7|48
1621959670000|2021-05-25 16:21:10|82819.2|82794.2|82819.2|82794.2|82820.8|82795.8|82816.8|82791.8|40
1621959680000|2021-05-25 16:21:20|82818.8|82793.8|82817.8|82792.8|82820.1|82795.1|82815.3|82790.3|33
1621959690000|2021-05-25 16:21:30|82817.6|82792.6|82808.6|82783.6|82817.7|82792.7|82806.6|82781.6|49
1621959700000|2021-05-25 16:21:40|82808|82783|82813|82788|82813.2|82788.2|82807.3|82782.3|44
1621959710000|2021-05-25 16:21:50|82813.2|82788.2|82812.8|82787.8|82813.8|82788.8|82812|82787|40
1621959720000|2021-05-25 16:22:00|82813.1|82788.1|82816.3|82791.3|82816.3|82791.3|82812.5|82787.5|38
1621959730000|2021-05-25 16:22:10|82816.1|82791.1|82812.5|82787.5|82816.1|82791.1|82812.4|82787.4|32
1621959740000|2021-05-25 16:22:20|82812.2|82787.2|82812|82787|82814.4|82789.4|82811.2|82786.2|45
1621959750000|2021-05-25 16:22:30|82812.4|82787.4|82810.2|82785.2|82812.5|82787.5|82808|82783|33
1621959760000|2021-05-25 16:22:40|82810.1|82785.1|82809.2|82784.2|82810.1|82785.1|82808.2|82783.2|28
1621959770000|2021-05-25 16:22:50|82808.9|82783.9|82807.8|82782.8|82809.9|82784.9|82807.6|82782.6|30
1621959780000|2021-05-25 16:23:00|82807.9|82782.9|82812.5|82787.5|82815.5|82790.5|82807.5|82782.5|46
1621959790000|2021-05-25 16:23:10|82812.6|82787.6|82814|82789|82814.5|82789.5|82811.2|82786.2|36
1621959800000|2021-05-25 16:23:20|82813.9|82788.9|82814.1|82789.1|82814.3|82789.3|82812|82787|36
1621959810000|2021-05-25 16:23:30|82814|82789|82814.8|82789.8|82818|82793|82814|82789|50
1621959820000|2021-05-25 16:23:40|82814.1|82789.1|82814.2|82789.2|82816.7|82791.7|82813.7|82788.7|40
1621959830000|2021-05-25 16:23:50|82814.1|82789.1|82812.3|82787.3|82814.7|82789.7|82811.9|82786.9|31
1621959840000|2021-05-25 16:24:00|82812.5|82787.5|82816.8|82791.8|82818.8|82793.8|82812.5|82787.5|32
1621959850000|2021-05-25 16:24:10|82816.6|82791.6|82817.8|82792.8|82819.4|82794.4|82816.2|82791.2|32
1621959860000|2021-05-25 16:24:20|82818.3|82793.3|82816.8|82791.8|82818.9|82793.9|82815|82790|36
1621959870000|2021-05-25 16:24:30|82816.9|82791.9|82819.1|82794.1|82819.7|82794.7|82816.9|82791.9|40
1621959880000|2021-05-25 16:24:40|82819.4|82794.4|82819|82794|82819.4|82794.4|82817.4|82792.4|25
1621959890000|2021-05-25 16:24:50|82818.9|82793.9|82820.1|82795.1|82820.5|82795.5|82817.6|82792.6|34
1621959900000|2021-05-25 16:25:00|82820.5|82795.5|82818.3|82793.3|82820.5|82795.5|82817.9|82792.9|39
1621959910000|2021-05-25 16:25:10|82818.6|82793.6|82816.3|82791.3|82820.2|82795.2|82816.3|82791.3|35
1621959920000|2021-05-25 16:25:20|82815.3|82790.3|82814.8|82789.8|82817|82792|82814.8|82789.8|35
1621959930000|2021-05-25 16:25:30|82815|82790|82817.2|82792.2|82817.9|82792.9|82814.8|82789.8|34
1621959940000|2021-05-25 16:25:40|82817.6|82792.6|82818.4|82793.4|82818.5|82793.5|82817|82792|31
1621959950000|2021-05-25 16:25:50|82818.3|82793.3|82820.1|82795.1|82821.6|82796.6|82818.3|82793.3|34
1621959960000|2021-05-25 16:26:00|82820.3|82795.3|82822.5|82797.5|82823.4|82798.4|82820.1|82795.1|38
1621959970000|2021-05-25 16:26:10|82823.2|82798.2|82822.3|82797.3|82824.2|82799.2|82821.9|82796.9|26
1621959980000|2021-05-25 16:26:20|82822.6|82797.6|82817.6|82792.6|82822.9|82797.9|82816.7|82791.7|30
1621959990000|2021-05-25 16:26:30|82817.1|82792.1|82818.1|82793.1|82818.8|82793.8|82817.1|82792.1|16
1621960000000|2021-05-25 16:26:40|82818.6|82793.6|82820.1|82795.1|82820.1|82795.1|82817.4|82792.4|22
1621960010000|2021-05-25 16:26:50|82819.8|82794.8|82817.4|82792.4|82819.8|82794.8|82816.6|82791.6|27
1621960020000|2021-05-25 16:27:00|82818|82793|82811|82786|82818.1|82793.1|82809.3|82784.3|44
1621960030000|2021-05-25 16:27:10|82811.3|82786.3|82810.1|82785.1|82812.1|82787.1|82810|82785|40
1621960040000|2021-05-25 16:27:20|82810.2|82785.2|82808.2|82783.2|82810.2|82785.2|82807.5|82782.5|26
1621960050000|2021-05-25 16:27:30|82808.3|82783.3|82810.3|82785.3|82810.8|82785.8|82808|82783|29
1621960060000|2021-05-25 16:27:40|82810.4|82785.4|82811.2|82786.2|82811.9|82786.9|82810.2|82785.2|29
1621960070000|2021-05-25 16:27:50|82810.7|82785.7|82806.9|82781.9|82811.6|82786.6|82806.6|82781.6|34
1621960080000|2021-05-25 16:28:00|82807.1|82782.1|82806.5|82781.5|82807.7|82782.7|82806.5|82781.5|22
1621960090000|2021-05-25 16:28:10|82806.6|82781.6|82814|82789|82814.9|82789.9|82806.6|82781.6|51
1621960100000|2021-05-25 16:28:20|82813.8|82788.8|82808.8|82783.8|82814.6|82789.6|82807.2|82782.2|31
1621960110000|2021-05-25 16:28:30|82808.9|82783.9|82808.2|82783.2|82808.9|82783.9|82807.8|82782.8|19
1621960120000|2021-05-25 16:28:40|82807.6|82782.6|82810.9|82785.9|82811.1|82786.1|82807.6|82782.6|18
1621960130000|2021-05-25 16:28:50|82811.4|82786.4|82812.1|82787.1|82813.6|82788.6|82810.8|82785.8|35
1621960140000|2021-05-25 16:29:00|82811.4|82786.4|82810.4|82785.4|82811.8|82786.8|82810.4|82785.4|24
1621960150000|2021-05-25 16:29:10|82810.5|82785.5|82809.8|82784.8|82810.6|82785.6|82809.1|82784.1|16
1621960160000|2021-05-25 16:29:20|82808.8|82783.8|82802.8|82777.8|82809.1|82784.1|82802.8|82777.8|29
1621960170000|2021-05-25 16:29:30|82804.5|82779.5|82807.2|82782.2|82807.5|82782.5|82803.8|82778.8|36
1621960180000|2021-05-25 16:29:40|82807|82782|82802.7|82777.7|82807.7|82782.7|82802.7|82777.7|34
1621960190000|2021-05-25 16:29:50|82803.4|82778.4|82806.7|82781.7|82807.7|82782.7|82803.4|82778.4|38
1621960200000|2021-05-25 16:30:00|82807.6|82782.6|82807.6|82782.6|82808.4|82783.4|82806.7|82781.7|31
1621960210000|2021-05-25 16:30:10|82807.7|82782.7|82804.4|82779.4|82807.7|82782.7|82803.9|82778.9|39
1621960220000|2021-05-25 16:30:20|82804.6|82779.6|82806|82781|82806.1|82781.1|82803.5|82778.5|29
1621960230000|2021-05-25 16:30:30|82805.7|82780.7|82805.6|82780.6|82806.3|82781.3|82804.7|82779.7|14
1621960240000|2021-05-25 16:30:40|82805.5|82780.5|82803.5|82778.5|82805.7|82780.7|82802.1|82777.1|35
1621960250000|2021-05-25 16:30:50|82803.9|82778.9|82805.1|82780.1|82805.2|82780.2|82802.9|82777.9|30
1621960260000|2021-05-25 16:31:00|82804.9|82779.9|82803.7|82778.7|82805.5|82780.5|82803.3|82778.3|39
1621960270000|2021-05-25 16:31:10|82803.8|82778.8|82800.7|82775.7|82803.8|82778.8|82796.3|82771.3|42
1621960280000|2021-05-25 16:31:20|82800.4|82775.4|82798.1|82773.1|82802.5|82777.5|82797.5|82772.5|45
1621960290000|2021-05-25 16:31:30|82798.3|82773.3|82797|82772|82798.4|82773.4|82797|82772|36
1621960300000|2021-05-25 16:31:40|82796.9|82771.9|82797.9|82772.9|82798.1|82773.1|82796.7|82771.7|26
1621960310000|2021-05-25 16:31:50|82797.8|82772.8|82798|82773|82799.5|82774.5|82796.4|82771.4|31
1621960320000|2021-05-25 16:32:00|82798.6|82773.6|82795.6|82770.6|82798.6|82773.6|82795.1|82770.1|57
1621960330000|2021-05-25 16:32:10|82795.8|82770.8|82794.5|82769.5|82796.1|82771.1|82793.8|82768.8|44
1621960340000|2021-05-25 16:32:20|82795|82770|82788.4|82763.4|82795|82770|82787|82762|39
1621960350000|2021-05-25 16:32:30|82788.5|82763.5|82787.7|82762.7|82788.5|82763.5|82786.9|82761.9|43
1621960360000|2021-05-25 16:32:40|82787.8|82762.8|82785.2|82760.2|82787.8|82762.8|82784|82759|36
1621960370000|2021-05-25 16:32:50|82785.3|82760.3|82784.3|82759.3|82785.3|82760.3|82783.7|82758.7|18
1621960380000|2021-05-25 16:33:00|82783.9|82758.9|82780.1|82755.1|82784.7|82759.7|82775.9|82750.9|29
1621960390000|2021-05-25 16:33:10|82780.2|82755.2|82781.7|82756.7|82781.8|82756.8|82777.8|82752.8|41
1621960400000|2021-05-25 16:33:20|82783.8|82758.8|82786.1|82761.1|82786.9|82761.9|82783.3|82758.3|45
1621960410000|2021-05-25 16:33:30|82786|82761|82786.4|82761.4|82786.6|82761.6|82785.7|82760.7|31
1621960420000|2021-05-25 16:33:40|82786.3|82761.3|82787.6|82762.6|82788.7|82763.7|82786.3|82761.3|30
1621960430000|2021-05-25 16:33:50|82789.1|82764.1|82784.3|82759.3|82791|82766|82782.6|82757.6|48
1621960440000|2021-05-25 16:34:00|82785|82760|82780.4|82755.4|82786.4|82761.4|82780.1|82755.1|33
1621960450000|2021-05-25 16:34:10|82780.5|82755.5|82779.4|82754.4|82781.4|82756.4|82778.4|82753.4|27
1621960460000|2021-05-25 16:34:20|82779.5|82754.5|82779.5|82754.5|82781.7|82756.7|82778.9|82753.9|29
1621960470000|2021-05-25 16:34:30|82779.6|82754.6|82780.5|82755.5|82781|82756|82779.1|82754.1|29
1621960480000|2021-05-25 16:34:40|82780.4|82755.4|82784.1|82759.1|82784.1|82759.1|82780.1|82755.1|37
1621960490000|2021-05-25 16:34:50|82783.7|82758.7|82783.6|82758.6|82784.3|82759.3|82781.9|82756.9|30
1621960500000|2021-05-25 16:35:00|82783.4|82758.4|82782.8|82757.8|82784|82759|82776.3|82751.3|45
1621960510000|2021-05-25 16:35:10|82782.7|82757.7|82783.2|82758.2|82785.7|82760.7|82780.8|82755.8|35
1621960520000|2021-05-25 16:35:20|82782.2|82757.2|82783.4|82758.4|82784.4|82759.4|82782.2|82757.2|32
1621960530000|2021-05-25 16:35:30|82784|82759|82784.2|82759.2|82790.2|82765.2|82783.6|82758.6|37
1621960540000|2021-05-25 16:35:40|82781.8|82756.8|82781.4|82756.4|82784.1|82759.1|82780|82755|42
1621960550000|2021-05-25 16:35:50|82782.1|82757.1|82779.9|82754.9|82782.3|82757.3|82779.4|82754.4|41
1621960560000|2021-05-25 16:36:00|82779.7|82754.7|82780.8|82755.8|82780.8|82755.8|82777.1|82752.1|38
1621960570000|2021-05-25 16:36:10|82780.7|82755.7|82778.2|82753.2|82781|82756|82778.1|82753.1|28
1621960580000|2021-05-25 16:36:20|82778.1|82753.1|82777.5|82752.5|82779.5|82754.5|82772.9|82747.9|33
1621960590000|2021-05-25 16:36:30|82778.2|82753.2|82777.1|82752.1|82778.2|82753.2|82773.6|82748.6|44
1621960600000|2021-05-25 16:36:40|82778.2|82753.2|82778.1|82753.1|82780.7|82755.7|82776.9|82751.9|39
1621960610000|2021-05-25 16:36:50|82777.8|82752.8|82776.5|82751.5|82779.4|82754.4|82773.5|82748.5|33
1621960620000|2021-05-25 16:37:00|82776.9|82751.9|82780.1|82755.1|82781.4|82756.4|82776.4|82751.4|41
1621960630000|2021-05-25 16:37:10|82780.2|82755.2|82779.6|82754.6|82781.4|82756.4|82778.8|82753.8|40
1621960640000|2021-05-25 16:37:20|82780.1|82755.1|82782.2|82757.2|82783|82758|82780.1|82755.1|29
1621960650000|2021-05-25 16:37:30|82781|82756|82786.9|82761.9|82787.8|82762.8|82781|82756|42
1621960660000|2021-05-25 16:37:40|82786.8|82761.8|82789.8|82764.8|82789.8|82764.8|82786.6|82761.6|36
1621960670000|2021-05-25 16:37:50|82789.6|82764.6|82789.6|82764.6|82790.2|82765.2|82789|82764|27
1621960680000|2021-05-25 16:38:00|82789.7|82764.7|82788.7|82763.7|82790.5|82765.5|82788.5|82763.5|29
1621960690000|2021-05-25 16:38:10|82788.4|82763.4|82790.7|82765.7|82791|82766|82788.1|82763.1|25
1621960700000|2021-05-25 16:38:20|82790.9|82765.9|82791|82766|82791.7|82766.7|82790.4|82765.4|35
1621960710000|2021-05-25 16:38:30|82791.2|82766.2|82790.6|82765.6|82792|82767|82790.3|82765.3|31
1621960720000|2021-05-25 16:38:40|82790.3|82765.3|82795|82770|82795.5|82770.5|82789.7|82764.7|20
1621960730000|2021-05-25 16:38:50|82795.1|82770.1|82794.2|82769.2|82795.7|82770.7|82794.1|82769.1|26
1621960740000|2021-05-25 16:39:00|82793.9|82768.9|82793.6|82768.6|82794.4|82769.4|82793.3|82768.3|17
1621960750000|2021-05-25 16:39:10|82793.8|82768.8|82789.3|82764.3|82793.9|82768.9|82788.1|82763.1|40
1621960760000|2021-05-25 16:39:20|82789.6|82764.6|82784.4|82759.4|82789.6|82764.6|82784.4|82759.4|33
1621960770000|2021-05-25 16:39:30|82784.5|82759.5|82784.2|82759.2|82785.5|82760.5|82784|82759|27
1621960780000|2021-05-25 16:39:40|82784.1|82759.1|82785.7|82760.7|82785.9|82760.9|82783.9|82758.9|32
1621960790000|2021-05-25 16:39:50|82785.5|82760.5|82785.3|82760.3|82785.6|82760.6|82784.2|82759.2|24
1621960800000|2021-05-25 16:40:00|82785.1|82760.1|82784|82759|82785.6|82760.6|82780.7|82755.7|31
1621960810000|2021-05-25 16:40:10|82782.2|82757.2|82784.5|82759.5|82785.3|82760.3|82782|82757|33
1621960820000|2021-05-25 16:40:20|82784.7|82759.7|82783.4|82758.4|82785.1|82760.1|82782.7|82757.7|24
1621960830000|2021-05-25 16:40:30|82783.2|82758.2|82786|82761|82787.8|82762.8|82782.5|82757.5|33
1621960840000|2021-05-25 16:40:40|82786.5|82761.5|82786.8|82761.8|82787.6|82762.6|82786.2|82761.2|25
1621960850000|2021-05-25 16:40:50|82786.9|82761.9|82787.1|82762.1|82787.1|82762.1|82786.1|82761.1|23
1621960860000|2021-05-25 16:41:00|82786.9|82761.9|82787.2|82762.2|82788.6|82763.6|82786.9|82761.9|26
1621960870000|2021-05-25 16:41:10|82787.3|82762.3|82787.8|82762.8|82787.8|82762.8|82787.3|82762.3|26
1621960880000|2021-05-25 16:41:20|82787.9|82762.9|82787.7|82762.7|82787.9|82762.9|82786.5|82761.5|28
1621960890000|2021-05-25 16:41:30|82787.8|82762.8|82787.1|82762.1|82788|82763|82786.1|82761.1|32
1621960900000|2021-05-25 16:41:40|82787.5|82762.5|82788.2|82763.2|82788.9|82763.9|82787|82762|36
1621960910000|2021-05-25 16:41:50|82788.3|82763.3|82788.9|82763.9|82789|82764|82787.7|82762.7|27
1621960920000|2021-05-25 16:42:00|82788.4|82763.4|82786.8|82761.8|82788.8|82763.8|82786.5|82761.5|23
1621960930000|2021-05-25 16:42:10|82786.9|82761.9|82785.4|82760.4|82786.9|82761.9|82785.3|82760.3|16
1621960940000|2021-05-25 16:42:20|82786.3|82761.3|82792.7|82767.7|82793.4|82768.4|82786.3|82761.3|26
1621960950000|2021-05-25 16:42:30|82792.3|82767.3|82791.2|82766.2|82792.8|82767.8|82791.2|82766.2|22
1621960960000|2021-05-25 16:42:40|82791.1|82766.1|82794.5|82769.5|82794.5|82769.5|82788.8|82763.8|24
1621960970000|2021-05-25 16:42:50|82794.6|82769.6|82796.2|82771.2|82796.8|82771.8|82793.8|82768.8|33
1621960980000|2021-05-25 16:43:00|82796.1|82771.1|82794.1|82769.1|82796.5|82771.5|82793.8|82768.8|33
1621960990000|2021-05-25 16:43:10|82794|82769|82795.5|82770.5|82796.2|82771.2|82794|82769|30
1621961000000|2021-05-25 16:43:20|82795.6|82770.6|82795.1|82770.1|82795.7|82770.7|82795|82770|30
1621961010000|2021-05-25 16:43:30|82795.2|82770.2|82794.8|82769.8|82795.4|82770.4|82794.2|82769.2|26
1621961020000|2021-05-25 16:43:40|82794.9|82769.9|82795.7|82770.7|82796.4|82771.4|82794.9|82769.9|23
1621961030000|2021-05-25 16:43:50|82796.1|82771.1|82794.8|82769.8|82796.1|82771.1|82792.5|82767.5|35
1621961040000|2021-05-25 16:44:00|82794.6|82769.6|82793.7|82768.7|82795|82770|82793.3|82768.3|19
1621961050000|2021-05-25 16:44:10|82793.6|82768.6|82792.2|82767.2|82794.2|82769.2|82792|82767|25
1621961060000|2021-05-25 16:44:20|82792.1|82767.1|82791.9|82766.9|82792.3|82767.3|82791.6|82766.6|16
1621961070000|2021-05-25 16:44:30|82791.8|82766.8|82794.4|82769.4|82795.4|82770.4|82791.8|82766.8|34
1621961080000|2021-05-25 16:44:40|82794.5|82769.5|82793.5|82768.5|82794.5|82769.5|82793.3|82768.3|30
1621961090000|2021-05-25 16:44:50|82792.9|82767.9|82790.5|82765.5|82793.9|82768.9|82790.5|82765.5|23
1621961100000|2021-05-25 16:45:00|82790.3|82765.3|82799.9|82774.9|82800.9|82775.9|82789.8|82764.8|50
1621961110000|2021-05-25 16:45:10|82800|82775|82803.4|82778.4|82803.4|82778.4|82799.2|82774.2|43
1621961120000|2021-05-25 16:45:20|82803.2|82778.2|82801.8|82776.8|82803.3|82778.3|82801.8|82776.8|33
1621961130000|2021-05-25 16:45:30|82802.1|82777.1|82802.5|82777.5|82803|82778|82801.8|82776.8|31
1621961140000|2021-05-25 16:45:40|82802.1|82777.1|82802.9|82777.9|82803.2|82778.2|82802.1|82777.1|23
1621961150000|2021-05-25 16:45:50|82802.5|82777.5|82805.6|82780.6|82805.6|82780.6|82802.4|82777.4|18
1621961160000|2021-05-25 16:46:00|82805.9|82780.9|82809|82784|82810.5|82785.5|82804.7|82779.7|38
1621961170000|2021-05-25 16:46:10|82809.9|82784.9|82805.9|82780.9|82809.9|82784.9|82805|82780|27
1621961180000|2021-05-25 16:46:20|82805.7|82780.7|82805.4|82780.4|82805.8|82780.8|82805|82780|18
1621961190000|2021-05-25 16:46:30|82805.3|82780.3|82809.5|82784.5|82811.8|82786.8|82805.1|82780.1|30
1621961200000|2021-05-25 16:46:40|82809.8|82784.8|82814.1|82789.1|82815.3|82790.3|82809.3|82784.3|33
1621961210000|2021-05-25 16:46:50|82814.4|82789.4|82812.7|82787.7|82814.4|82789.4|82812.5|82787.5|25
1621961220000|2021-05-25 16:47:00|82812.6|82787.6|82812.7|82787.7|82813.3|82788.3|82812.3|82787.3|33
1621961230000|2021-05-25 16:47:10|82812.6|82787.6|82815|82790|82815.2|82790.2|82812.4|82787.4|26
1621961240000|2021-05-25 16:47:20|82813.7|82788.7|82812.2|82787.2|82813.7|82788.7|82811.5|82786.5|34
1621961250000|2021-05-25 16:47:30|82812|82787|82812.4|82787.4|82812.7|82787.7|82812|82787|19
1621961260000|2021-05-25 16:47:40|82812.6|82787.6|82815.6|82790.6|82817.5|82792.5|82812.6|82787.6|40
1621961270000|2021-05-25 16:47:50|82815.9|82790.9|82815.9|82790.9|82815.9|82790.9|82815.2|82790.2|24
1621961280000|2021-05-25 16:48:00|82816|82791|82816|82791|82816.1|82791.1|82815.5|82790.5|18
1621961290000|2021-05-25 16:48:10|82815.9|82790.9|82816.4|82791.4|82816.5|82791.5|82815.6|82790.6|17
1621961300000|2021-05-25 16:48:20|82816.5|82791.5|82815.9|82790.9|82816.5|82791.5|82815.5|82790.5|24
1621961310000|2021-05-25 16:48:30|82814.9|82789.9|82815|82790|82816.5|82791.5|82814.4|82789.4|28
1621961320000|2021-05-25 16:48:40|82815.2|82790.2|82811.1|82786.1|82815.7|82790.7|82810.1|82785.1|32
1621961330000|2021-05-25 16:48:50|82810.8|82785.8|82812.2|82787.2|82813|82788|82810.8|82785.8|19
1621961340000|2021-05-25 16:49:00|82812.3|82787.3|82819.4|82794.4|82819.4|82794.4|82812|82787|32
1621961350000|2021-05-25 16:49:10|82817.8|82792.8|82815.7|82790.7|82818.8|82793.8|82815.7|82790.7|22
1621961360000|2021-05-25 16:49:20|82815.4|82790.4|82815.3|82790.3|82816.1|82791.1|82814.9|82789.9|28
1621961370000|2021-05-25 16:49:30|82815.1|82790.1|82815.9|82790.9|82816.1|82791.1|82815.1|82790.1|15
1621961380000|2021-05-25 16:49:40|82816|82791|82823.5|82798.5|82824.3|82799.3|82815.2|82790.2|42
1621961390000|2021-05-25 16:49:50|82823.7|82798.7|82822.2|82797.2|82824.1|82799.1|82821.2|82796.2|34
1621961400000|2021-05-25 16:50:00|82822.3|82797.3|82822.4|82797.4|82822.6|82797.6|82821.2|82796.2|34
1621961410000|2021-05-25 16:50:10|82822.3|82797.3|82811.6|82786.6|82822.3|82797.3|82811.6|82786.6|34
1621961420000|2021-05-25 16:50:20|82811.8|82786.8|82813.9|82788.9|82814.3|82789.3|82811.3|82786.3|30
1621961430000|2021-05-25 16:50:30|82814|82789|82813.6|82788.6|82814.6|82789.6|82813.5|82788.5|22
1621961440000|2021-05-25 16:50:40|82813.8|82788.8|82813.6|82788.6|82814.1|82789.1|82813.5|82788.5|28
1621961450000|2021-05-25 16:50:50|82814.3|82789.3|82807.8|82782.8|82814.4|82789.4|82807|82782|41
1621961460000|2021-05-25 16:51:00|82807.7|82782.7|82807.6|82782.6|82808.1|82783.1|82807.3|82782.3|21
1621961470000|2021-05-25 16:51:10|82807.4|82782.4|82808|82783|82808.2|82783.2|82807.2|82782.2|21
1621961480000|2021-05-25 16:51:20|82807.9|82782.9|82808.1|82783.1|82808.1|82783.1|82807.2|82782.2|15
1621961490000|2021-05-25 16:51:30|82808.2|82783.2|82805.3|82780.3|82808.3|82783.3|82804.5|82779.5|38
1621961500000|2021-05-25 16:51:40|82806.6|82781.6|82806.3|82781.3|82807.3|82782.3|82805.2|82780.2|16
1621961510000|2021-05-25 16:51:50|82806.4|82781.4|82804.4|82779.4|82806.4|82781.4|82804.3|82779.3|20
1621961520000|2021-05-25 16:52:00|82804.5|82779.5|82797.4|82772.4|82806.9|82781.9|82797.4|82772.4|43
1621961530000|2021-05-25 16:52:10|82796.9|82771.9|82798.4|82773.4|82800.6|82775.6|82795.8|82770.8|37
1621961540000|2021-05-25 16:52:20|82798.2|82773.2|82798.1|82773.1|82799.5|82774.5|82796.6|82771.6|40
1621961550000|2021-05-25 16:52:30|82798.3|82773.3|82799.3|82774.3|82800.1|82775.1|82798.1|82773.1|34
1621961560000|2021-05-25 16:52:40|82799.4|82774.4|82798.9|82773.9|82800.2|82775.2|82798.7|82773.7|19
1621961570000|2021-05-25 16:52:50|82799.2|82774.2|82801.2|82776.2|82801.3|82776.3|82799.1|82774.1|20
1621961580000|2021-05-25 16:53:00|82801.3|82776.3|82799.1|82774.1|82801.3|82776.3|82798.6|82773.6|23
1621961590000|2021-05-25 16:53:10|82798.8|82773.8|82802.2|82777.2|82803.6|82778.6|82798.7|82773.7|32
1621961600000|2021-05-25 16:53:20|82801.9|82776.9|82803|82778|82804|82779|82800|82775|24
1621961610000|2021-05-25 16:53:30|82801.5|82776.5|82802.8|82777.8|82804.4|82779.4|82800.9|82775.9|26
1621961620000|2021-05-25 16:53:40|82803|82778|82800|82775|82803|82778|82800|82775|22
1621961630000|2021-05-25 16:53:50|82800.2|82775.2|82801.8|82776.8|82801.8|82776.8|82799.2|82774.2|23
1621961640000|2021-05-25 16:54:00|82801.9|82776.9|82803|82778|82804.1|82779.1|82801.7|82776.7|32
1621961650000|2021-05-25 16:54:10|82803.7|82778.7|82804.7|82779.7|82805.4|82780.4|82803.6|82778.6|25
1621961660000|2021-05-25 16:54:20|82804.8|82779.8|82801.1|82776.1|82804.9|82779.9|82800.6|82775.6|21
1621961670000|2021-05-25 16:54:30|82801|82776|82805.8|82780.8|82806.9|82781.9|82801|82776|30
1621961680000|2021-05-25 16:54:40|82805.7|82780.7|82806.4|82781.4|82807.2|82782.2|82805.7|82780.7|15
1621961690000|2021-05-25 16:54:50|82806.5|82781.5|82807|82782|82807.4|82782.4|82806|82781|20
1621961700000|2021-05-25 16:55:00|82806.4|82781.4|82800.5|82775.5|82806.4|82781.4|82798.8|82773.8|47
1621961710000|2021-05-25 16:55:10|82800.7|82775.7|82800.1|82775.1|82801.5|82776.5|82800.1|82775.1|15
1621961720000|2021-05-25 16:55:20|82800.6|82775.6|82798.9|82773.9|82800.6|82775.6|82797.3|82772.3|23
1621961730000|2021-05-25 16:55:30|82798.6|82773.6|82794.3|82769.3|82798.8|82773.8|82793|82768|36
1621961740000|2021-05-25 16:55:40|82794.6|82769.6|82794.8|82769.8|82796.6|82771.6|82794.3|82769.3|34
1621961750000|2021-05-25 16:55:50|82794.9|82769.9|82797.2|82772.2|82798.3|82773.3|82794.5|82769.5|26
1621961760000|2021-05-25 16:56:00|82797.3|82772.3|82796.8|82771.8|82797.3|82772.3|82795.5|82770.5|32
1621961770000|2021-05-25 16:56:10|82796.6|82771.6|82795.9|82770.9|82796.8|82771.8|82793.8|82768.8|28
1621961780000|2021-05-25 16:56:20|82795.3|82770.3|82795.9|82770.9|82798.9|82773.9|82795.3|82770.3|22
1621961790000|2021-05-25 16:56:30|82796.1|82771.1|82795.3|82770.3|82796.1|82771.1|82793.6|82768.6|37
1621961800000|2021-05-25 16:56:40|82795.2|82770.2|82795.3|82770.3|82795.9|82770.9|82794.2|82769.2|21
1621961810000|2021-05-25 16:56:50|82795.5|82770.5|82797|82772|82798.1|82773.1|82794.8|82769.8|45
1621961820000|2021-05-25 16:57:00|82797.4|82772.4|82796.4|82771.4|82797.5|82772.5|82795.6|82770.6|34
1621961830000|2021-05-25 16:57:10|82796.6|82771.6|82797.1|82772.1|82797.6|82772.6|82795.9|82770.9|25
1621961840000|2021-05-25 16:57:20|82797.2|82772.2|82804.6|82779.6|82805.9|82780.9|82797.2|82772.2|43
1621961850000|2021-05-25 16:57:30|82806.5|82781.5|82805|82780|82807.5|82782.5|82804.6|82779.6|35
1621961860000|2021-05-25 16:57:40|82805.3|82780.3|82800.2|82775.2|82805.6|82780.6|82800.2|82775.2|28
1621961870000|2021-05-25 16:57:50|82800.4|82775.4|82796.7|82771.7|82801.4|82776.4|82794.9|82769.9|26
1621961880000|2021-05-25 16:58:00|82796.4|82771.4|82792.1|82767.1|82796.4|82771.4|82791.9|82766.9|37
1621961890000|2021-05-25 16:58:10|82790.8|82765.8|82789.4|82764.4|82792.1|82767.1|82789|82764|36
1621961900000|2021-05-25 16:58:20|82788.8|82763.8|82783.2|82758.2|82789.6|82764.6|82781.8|82756.8|32
1621961910000|2021-05-25 16:58:30|82783.5|82758.5|82791.1|82766.1|82791.7|82766.7|82783.5|82758.5|42
1621961920000|2021-05-25 16:58:40|82791.3|82766.3|82793|82768|82795.2|82770.2|82788.3|82763.3|52
1621961930000|2021-05-25 16:58:50|82792.9|82767.9|82793.1|82768.1|82795|82770|82792.1|82767.1|43
1621961940000|2021-05-25 16:59:00|82793.3|82768.3|82789.9|82764.9|82794.1|82769.1|82789.9|82764.9|40
1621961950000|2021-05-25 16:59:10|82790.2|82765.2|82786.3|82761.3|82790.6|82765.6|82786|82761|36
1621961960000|2021-05-25 16:59:20|82786.5|82761.5|82784.7|82759.7|82787.8|82762.8|82784.2|82759.2|33
1621961970000|2021-05-25 16:59:30|82785.5|82760.5|82782.7|82757.7|82785.5|82760.5|82782.6|82757.6|41
1621961980000|2021-05-25 16:59:40|82782.8|82757.8|82780.9|82755.9|82783.1|82758.1|82780.4|82755.4|31
1621961990000|2021-05-25 16:59:50|82781.1|82756.1|82778.8|82753.8|82782.4|82757.4|82777.5|82752.5|48
1621962000000|2021-05-25 17:00:00|82779|82754|82786.4|82761.4|82787.5|82762.5|82778.7|82753.7|57
1621962010000|2021-05-25 17:00:10|82786.6|82761.6|82779.4|82754.4|82787.4|82762.4|82778|82753|61
1621962020000|2021-05-25 17:00:20|82779.5|82754.5|82777.5|82752.5|82779.7|82754.7|82776.2|82751.2|45
1621962030000|2021-05-25 17:00:30|82777.2|82752.2|82772.9|82747.9|82777.5|82752.5|82772.5|82747.5|47
1621962040000|2021-05-25 17:00:40|82773.3|82748.3|82771.6|82746.6|82773.3|82748.3|82770|82745|33
1621962050000|2021-05-25 17:00:50|82771.8|82746.8|82771.6|82746.6|82772|82747|82771.2|82746.2|28
1621962060000|2021-05-25 17:01:00|82771.5|82746.5|82767.5|82742.5|82772.1|82747.1|82766.6|82741.6|56
1621962070000|2021-05-25 17:01:10|82767.6|82742.6|82768.6|82743.6|82769.3|82744.3|82766.7|82741.7|32
1621962080000|2021-05-25 17:01:20|82768.4|82743.4|82768.8|82743.8|82769.5|82744.5|82765.6|82740.6|56
1621962090000|2021-05-25 17:01:30|82769.5|82744.5|82769.3|82744.3|82770.4|82745.4|82767|82742|39
1621962100000|2021-05-25 17:01:40|82769.9|82744.9|82771.4|82746.4|82771.4|82746.4|82767.5|82742.5|36
1621962110000|2021-05-25 17:01:50|82771.9|82746.9|82766|82741|82772.8|82747.8|82764.1|82739.1|55
1621962120000|2021-05-25 17:02:00|82765.5|82740.5|82766.1|82741.1|82766.2|82741.2|82764.9|82739.9|33
1621962130000|2021-05-25 17:02:10|82766.2|82741.2|82760.8|82735.8|82766.5|82741.5|82760.5|82735.5|46
1621962140000|2021-05-25 17:02:20|82760.9|82735.9|82762.9|82737.9|82764.1|82739.1|82759.4|82734.4|55
1621962150000|2021-05-25 17:02:30|82762.2|82737.2|82761.9|82736.9|82762.2|82737.2|82756.8|82731.8|48
1621962160000|2021-05-25 17:02:40|82761.8|82736.8|82752.8|82727.8|82761.8|82736.8|82751.7|82726.7|52
1621962170000|2021-05-25 17:02:50|82752.5|82727.5|82778.6|82753.6|82779.9|82754.9|82752.5|82727.5|65
1621962180000|2021-05-25 17:03:00|82779.2|82754.2|82774.1|82749.1|82779.5|82754.5|82770.2|82745.2|52
1621962190000|2021-05-25 17:03:10|82773.9|82748.9|82774.5|82749.5|82776.8|82751.8|82773.9|82748.9|53
1621962200000|2021-05-25 17:03:20|82774.3|82749.3|82770.7|82745.7|82774.3|82749.3|82768.9|82743.9|41
1621962210000|2021-05-25 17:03:30|82770.4|82745.4|82780.3|82755.3|82780.4|82755.4|82770.4|82745.4|43
1621962220000|2021-05-25 17:03:40|82780.4|82755.4|82776.9|82751.9|82780.4|82755.4|82776.1|82751.1|45
1621962230000|2021-05-25 17:03:50|82777.5|82752.5|82775.8|82750.8|82778.1|82753.1|82775.5|82750.5|44
1621962240000|2021-05-25 17:04:00|82776.1|82751.1|82773.2|82748.2|82776.1|82751.1|82771.8|82746.8|56
1621962250000|2021-05-25 17:04:10|82773|82748|82770.8|82745.8|82773.4|82748.4|82770.8|82745.8|23
1621962260000|2021-05-25 17:04:20|82770.9|82745.9|82771.1|82746.1|82771.9|82746.9|82770.8|82745.8|20
1621962270000|2021-05-25 17:04:30|82771.2|82746.2|82778.1|82753.1|82779.2|82754.2|82771.2|82746.2|40
1621962280000|2021-05-25 17:04:40|82778.2|82753.2|82778.7|82753.7|82781.4|82756.4|82778|82753|41
1621962290000|2021-05-25 17:04:50|82778.4|82753.4|82777.2|82752.2|82779.6|82754.6|82776.1|82751.1|40
1621962300000|2021-05-25 17:05:00|82777.3|82752.3|82779.8|82754.8|82781.7|82756.7|82777.1|82752.1|43
1621962310000|2021-05-25 17:05:10|82780.4|82755.4|82777.4|82752.4|82781.3|82756.3|82777.2|82752.2|43
1621962320000|2021-05-25 17:05:20|82777.5|82752.5|82778.8|82753.8|82780.9|82755.9|82777|82752|33
1621962330000|2021-05-25 17:05:30|82779.2|82754.2|82779.3|82754.3|82780.3|82755.3|82777|82752|45
1621962340000|2021-05-25 17:05:40|82779.2|82754.2|82779|82754|82779.5|82754.5|82778.4|82753.4|40
1621962350000|2021-05-25 17:05:50|82778.9|82753.9|82778|82753|82779|82754|82777.8|82752.8|37
1621962360000|2021-05-25 17:06:00|82778.1|82753.1|82777.8|82752.8|82778.5|82753.5|82775.6|82750.6|50
1621962370000|2021-05-25 17:06:10|82778.3|82753.3|82778.5|82753.5|82779.3|82754.3|82777.9|82752.9|15
1621962380000|2021-05-25 17:06:20|82778.2|82753.2|82776.4|82751.4|82778.7|82753.7|82776|82751|29
1621962390000|2021-05-25 17:06:30|82776.2|82751.2|82774.9|82749.9|82776.9|82751.9|82773.7|82748.7|20
1621962400000|2021-05-25 17:06:40|82772.9|82747.9|82772.6|82747.6|82776.4|82751.4|82771|82746|44
1621962410000|2021-05-25 17:06:50|82773.4|82748.4|82777.7|82752.7|82778.9|82753.9|82773.4|82748.4|33
1621962420000|2021-05-25 17:07:00|82777.9|82752.9|82775.2|82750.2|82778.4|82753.4|82774.6|82749.6|28
1621962430000|2021-05-25 17:07:10|82775.5|82750.5|82773.1|82748.1|82775.6|82750.6|82772.5|82747.5|34
1621962440000|2021-05-25 17:07:20|82773.2|82748.2|82773.6|82748.6|82773.9|82748.9|82773.2|82748.2|28
1621962450000|2021-05-25 17:07:30|82773.5|82748.5|82774.6|82749.6|82774.6|82749.6|82773.5|82748.5|19
1621962460000|2021-05-25 17:07:40|82774.7|82749.7|82773.3|82748.3|82775|82750|82772.8|82747.8|17
1621962470000|2021-05-25 17:07:50|82773.4|82748.4|82778.9|82753.9|82779.7|82754.7|82773.2|82748.2|29
1621962480000|2021-05-25 17:08:00|82779|82754|82778|82753|82779.1|82754.1|82777.5|82752.5|34
1621962490000|2021-05-25 17:08:10|82777.7|82752.7|82777.7|82752.7|82777.8|82752.8|82777.6|82752.6|15
1621962500000|2021-05-25 17:08:20|82777.8|82752.8|82777.3|82752.3|82778|82753|82776.9|82751.9|21
1621962510000|2021-05-25 17:08:30|82777.6|82752.6|82774.9|82749.9|82777.6|82752.6|82774.4|82749.4|30
1621962520000|2021-05-25 17:08:40|82775.6|82750.6|82773.8|82748.8|82775.6|82750.6|82773.6|82748.6|10
1621962530000|2021-05-25 17:08:50|82773.4|82748.4|82774|82749|82774.2|82749.2|82773.4|82748.4|14
1621962540000|2021-05-25 17:09:00|82772.9|82747.9|82769.5|82744.5|82773.8|82748.8|82769.4|82744.4|39
1621962550000|2021-05-25 17:09:10|82769.7|82744.7|82769.5|82744.5|82770.5|82745.5|82768.1|82743.1|42
1621962560000|2021-05-25 17:09:20|82769.4|82744.4|82769.1|82744.1|82773.5|82748.5|82767.8|82742.8|34
1621962570000|2021-05-25 17:09:30|82768.1|82743.1|82770.6|82745.6|82771.9|82746.9|82768|82743|33
1621962580000|2021-05-25 17:09:40|82769.9|82744.9|82770.3|82745.3|82772.1|82747.1|82769.6|82744.6|27
1621962590000|2021-05-25 17:09:50|82770.4|82745.4|82769.6|82744.6|82771|82746|82769.3|82744.3|12
1621962600000|2021-05-25 17:10:00|82769|82744|82768.7|82743.7|82770.6|82745.6|82768.1|82743.1|20
1621962610000|2021-05-25 17:10:10|82769|82744|82768.5|82743.5|82771.1|82746.1|82767.7|82742.7|41
1621962620000|2021-05-25 17:10:20|82768.4|82743.4|82768.5|82743.5|82769.2|82744.2|82766.7|82741.7|25
1621962630000|2021-05-25 17:10:30|82768.7|82743.7|82769.6|82744.6|82770.6|82745.6|82766.9|82741.9|33
1621962640000|2021-05-25 17:10:40|82768.9|82743.9|82765.5|82740.5|82770.1|82745.1|82765.3|82740.3|28
1621962650000|2021-05-25 17:10:50|82765.7|82740.7|82752.7|82727.7|82766|82741|82752.3|82727.3|66
1621962660000|2021-05-25 17:11:00|82753.3|82728.3|82750.2|82725.2|82755.8|82730.8|82749.4|82724.4|48
1621962670000|2021-05-25 17:11:10|82750.3|82725.3|82744.7|82719.7|82752.9|82727.9|82744.5|82719.5|59
1621962680000|2021-05-25 17:11:20|82745.2|82720.2|82740.6|82715.6|82745.9|82720.9|82740.1|82715.1|35
1621962690000|2021-05-25 17:11:30|82740.4|82715.4|82745.7|82720.7|82747.9|82722.9|82740.4|82715.4|46
1621962700000|2021-05-25 17:11:40|82750.3|82725.3|82746.6|82721.6|82752.2|82727.2|82746.4|82721.4|48
1621962710000|2021-05-25 17:11:50|82747|82722|82745.9|82720.9|82748.8|82723.8|82743.5|82718.5|41
1621962720000|2021-05-25 17:12:00|82745.8|82720.8|82745.9|82720.9|82750.5|82725.5|82745.3|82720.3|44
1621962730000|2021-05-25 17:12:10|82745.8|82720.8|82744.2|82719.2|82746.7|82721.7|82743.4|82718.4|25
1621962740000|2021-05-25 17:12:20|82744.5|82719.5|82740.8|82715.8|82745.9|82720.9|82740.6|82715.6|41
1621962750000|2021-05-25 17:12:30|82740.9|82715.9|82738.4|82713.4|82741.1|82716.1|82738.1|82713.1|34
1621962760000|2021-05-25 17:12:40|82738.6|82713.6|82740.7|82715.7|82744.7|82719.7|82738.6|82713.6|51
1621962770000|2021-05-25 17:12:50|82741.2|82716.2|82742.6|82717.6|82745|82720|82740.8|82715.8|32
1621962780000|2021-05-25 17:13:00|82742.9|82717.9|82745|82720|82746|82721|82742.2|82717.2|35
1621962790000|2021-05-25 17:13:10|82746.7|82721.7|82749.2|82724.2|82750.1|82725.1|82745.5|82720.5|41
1621962800000|2021-05-25 17:13:20|82749.5|82724.5|82751.6|82726.6|82753.8|82728.8|82749.1|82724.1|37
1621962810000|2021-05-25 17:13:30|82751.5|82726.5|82748.7|82723.7|82752.8|82727.8|82748.7|82723.7|42
1621962820000|2021-05-25 17:13:40|82750.5|82725.5|82750|82725|82751.2|82726.2|82749|82724|40
1621962830000|2021-05-25 17:13:50|82750.2|82725.2|82750.5|82725.5|82751.2|82726.2|82750|82725|41
1621962840000|2021-05-25 17:14:00|82750.9|82725.9|82751.6|82726.6|82752.8|82727.8|82750.5|82725.5|47
1621962850000|2021-05-25 17:14:10|82751.9|82726.9|82754.9|82729.9|82758.8|82733.8|82751|82726|46
1621962860000|2021-05-25 17:14:20|82754.8|82729.8|82753.8|82728.8|82755.1|82730.1|82753.1|82728.1|44
1621962870000|2021-05-25 17:14:30|82753.7|82728.7|82766.6|82741.6|82766.6|82741.6|82751.5|82726.5|53
1621962880000|2021-05-25 17:14:40|82766.5|82741.5|82780.6|82755.6|82780.6|82755.6|82766.5|82741.5|65
1621962890000|2021-05-25 17:14:50|82780.9|82755.9|82769.3|82744.3|82780.9|82755.9|82768.9|82743.9|47
1621962900000|2021-05-25 17:15:00|82771.4|82746.4|82774|82749|82774|82749|82768.9|82743.9|36
1621962910000|2021-05-25 17:15:10|82774.1|82749.1|82773.2|82748.2|82774.1|82749.1|82772.5|82747.5|25
1621962920000|2021-05-25 17:15:20|82773|82748|82772.9|82747.9|82774.5|82749.5|82771.1|82746.1|31
1621962930000|2021-05-25 17:15:30|82773.1|82748.1|82769.3|82744.3|82774.8|82749.8|82766.4|82741.4|40
1621962940000|2021-05-25 17:15:40|82769.5|82744.5|82782.6|82757.6|82782.6|82757.6|82769.4|82744.4|50
1621962950000|2021-05-25 17:15:50|82781.8|82756.8|82778.1|82753.1|82783.2|82758.2|82775.7|82750.7|34
1621962960000|2021-05-25 17:16:00|82779.2|82754.2|82777.3|82752.3|82779.8|82754.8|82777.2|82752.2|29
1621962970000|2021-05-25 17:16:10|82777.1|82752.1|82784.4|82759.4|82786.8|82761.8|82774.7|82749.7|54
1621962980000|2021-05-25 17:16:20|82784.1|82759.1|82785.2|82760.2|82787.9|82762.9|82783.6|82758.6|53
1621962990000|2021-05-25 17:16:30|82784.6|82759.6|82785.1|82760.1|82785.9|82760.9|82783.9|82758.9|34
1621963000000|2021-05-25 17:16:40|82784.9|82759.9|82786.1|82761.1|82786.1|82761.1|82784.9|82759.9|19
1621963010000|2021-05-25 17:16:50|82785.9|82760.9|82789.3|82764.3|82790.4|82765.4|82784.7|82759.7|36
1621963020000|2021-05-25 17:17:00|82788.6|82763.6|82788.7|82763.7|82789.1|82764.1|82785.9|82760.9|43
1621963030000|2021-05-25 17:17:10|82789|82764|82792|82767|82794.8|82769.8|82787.9|82762.9|36
1621963040000|2021-05-25 17:17:20|82791.9|82766.9|82792.2|82767.2|82792.9|82767.9|82791.4|82766.4|27
1621963050000|2021-05-25 17:17:30|82792|82767|82787.8|82762.8|82792.4|82767.4|82787.6|82762.6|31
1621963060000|2021-05-25 17:17:40|82789.5|82764.5|82790.6|82765.6|82792.6|82767.6|82788.4|82763.4|39
1621963070000|2021-05-25 17:17:50|82790.3|82765.3|82790.6|82765.6|82792.6|82767.6|82788.9|82763.9|41
1621963080000|2021-05-25 17:18:00|82790.7|82765.7|82791.7|82766.7|82796.1|82771.1|82789.9|82764.9|43
1621963090000|2021-05-25 17:18:10|82791.5|82766.5|82787.8|82762.8|82792.7|82767.7|82787.8|82762.8|37
1621963100000|2021-05-25 17:18:20|82788.3|82763.3|82788.5|82763.5|82789.3|82764.3|82787.1|82762.1|26
1621963110000|2021-05-25 17:18:30|82788.4|82763.4|82790.3|82765.3|82791.9|82766.9|82788|82763|31
1621963120000|2021-05-25 17:18:40|82791.6|82766.6|82788.9|82763.9|82791.7|82766.7|82788.8|82763.8|42
1621963130000|2021-05-25 17:18:50|82788.7|82763.7|82787.5|82762.5|82789.7|82764.7|82786.6|82761.6|46
1621963140000|2021-05-25 17:19:00|82787.6|82762.6|82789.1|82764.1|82789.4|82764.4|82787|82762|35
1621963150000|2021-05-25 17:19:10|82789.7|82764.7|82789.7|82764.7|82789.7|82764.7|82788.6|82763.6|26
1621963160000|2021-05-25 17:19:20|82789.5|82764.5|82789.2|82764.2|82790|82765|82788.8|82763.8|24
1621963170000|2021-05-25 17:19:30|82789.6|82764.6|82787.3|82762.3|82789.7|82764.7|82785.7|82760.7|40
1621963180000|2021-05-25 17:19:40|82787.4|82762.4|82789.7|82764.7|82790|82765|82787.4|82762.4|41
1621963190000|2021-05-25 17:19:50|82788.2|82763.2|82787.2|82762.2|82788.2|82763.2|82786.5|82761.5|40
1621963200000|2021-05-25 17:20:00|82786.4|82761.4|82784.4|82759.4|82787.4|82762.4|82784.3|82759.3|39
1621963210000|2021-05-25 17:20:10|82784.2|82759.2|82786.5|82761.5|82786.7|82761.7|82783.6|82758.6|28
1621963220000|2021-05-25 17:20:20|82786.7|82761.7|82786.4|82761.4|82787|82762|82785.4|82760.4|26
1621963230000|2021-05-25 17:20:30|82787.1|82762.1|82786.1|82761.1|82787.1|82762.1|82785|82760|23
1621963240000|2021-05-25 17:20:40|82786.3|82761.3|82787.7|82762.7|82788.6|82763.6|82786.2|82761.2|49
1621963250000|2021-05-25 17:20:50|82787.6|82762.6|82786.3|82761.3|82787.7|82762.7|82785.7|82760.7|31
1621963260000|2021-05-25 17:21:00|82785.7|82760.7|82785.7|82760.7|82786.9|82761.9|82785.4|82760.4|27
1621963270000|2021-05-25 17:21:10|82785.6|82760.6|82780.8|82755.8|82786.1|82761.1|82780.5|82755.5|36
1621963280000|2021-05-25 17:21:20|82780.7|82755.7|82781.6|82756.6|82782.2|82757.2|82779.6|82754.6|29
1621963290000|2021-05-25 17:21:30|82782.2|82757.2|82781.5|82756.5|82782.3|82757.3|82780.4|82755.4|25
1621963300000|2021-05-25 17:21:40|82781.4|82756.4|82780.4|82755.4|82782.3|82757.3|82780.3|82755.3|30
1621963310000|2021-05-25 17:21:50|82780.8|82755.8|82781.7|82756.7|82782.1|82757.1|82777.6|82752.6|43
1621963320000|2021-05-25 17:22:00|82781.5|82756.5|82774.3|82749.3|82781.5|82756.5|82774.1|82749.1|52
1621963330000|2021-05-25 17:22:10|82774.4|82749.4|82773.7|82748.7|82774.8|82749.8|82771.9|82746.9|46
1621963340000|2021-05-25 17:22:20|82773.6|82748.6|82773.7|82748.7|82773.9|82748.9|82772.4|82747.4|39
1621963350000|2021-05-25 17:22:30|82773.8|82748.8|82761.5|82736.5|82773.8|82748.8|82759.8|82734.8|33
1621963360000|2021-05-25 17:22:40|82761.3|82736.3|82755.8|82730.8|82761.3|82736.3|82753.9|82728.9|57
1621963370000|2021-05-25 17:22:50|82755.7|82730.7|82757|82732|82760.6|82735.6|82754.6|82729.6|53
1621963380000|2021-05-25 17:23:00|82757.4|82732.4|82757.5|82732.5|82758.9|82733.9|82757.4|82732.4|40
1621963390000|2021-05-25 17:23:10|82757.4|82732.4|82753.5|82728.5|82758.8|82733.8|82753.5|82728.5|43
1621963400000|2021-05-25 17:23:20|82754.5|82729.5|82751.4|82726.4|82755.2|82730.2|82747.7|82722.7|45
1621963410000|2021-05-25 17:23:30|82750.4|82725.4|82748.3|82723.3|82750.4|82725.4|82747.5|82722.5|33
1621963420000|2021-05-25 17:23:40|82748.2|82723.2|82748.4|82723.4|82748.9|82723.9|82748|82723|32
1621963430000|2021-05-25 17:23:50|82748.3|82723.3|82744.4|82719.4|82748.3|82723.3|82744.4|82719.4|46
1621963440000|2021-05-25 17:24:00|82743.7|82718.7|82741.1|82716.1|82745.4|82720.4|82741|82716|40
1621963450000|2021-05-25 17:24:10|82741.3|82716.3|82737.6|82712.6|82741.7|82716.7|82736.6|82711.6|44
1621963460000|2021-05-25 17:24:20|82737.5|82712.5|82742.3|82717.3|82743.2|82718.2|82737|82712|42
1621963470000|2021-05-25 17:24:30|82742.2|82717.2|82746.1|82721.1|82748.4|82723.4|82742.2|82717.2|42
1621963480000|2021-05-25 17:24:40|82746.5|82721.5|82748.8|82723.8|82749.1|82724.1|82746.1|82721.1|24
1621963490000|2021-05-25 17:24:50|82748.6|82723.6|82755.1|82730.1|82755.1|82730.1|82747.2|82722.2|47
1621963500000|2021-05-25 17:25:00|82754.9|82729.9|82758|82733|82763.2|82738.2|82754.6|82729.6|55
1621963510000|2021-05-25 17:25:10|82758.1|82733.1|82762|82737|82765.6|82740.6|82757.5|82732.5|36
1621963520000|2021-05-25 17:25:20|82761.8|82736.8|82762.5|82737.5|82768|82743|82761.4|82736.4|42
1621963530000|2021-05-25 17:25:30|82763.3|82738.3|82763.1|82738.1|82764.2|82739.2|82762.1|82737.1|28
1621963540000|2021-05-25 17:25:40|82762.9|82737.9|82762.9|82737.9|82764.6|82739.6|82762.7|82737.7|30
1621963550000|2021-05-25 17:25:50|82763|82738|82755.9|82730.9|82764.1|82739.1|82755.9|82730.9|46
1621963560000|2021-05-25 17:26:00|82756.2|82731.2|82750.3|82725.3|82756.2|82731.2|82749.8|82724.8|50
1621963570000|2021-05-25 17:26:10|82750.5|82725.5|82751.4|82726.4|82751.5|82726.5|82747.5|82722.5|50
1621963580000|2021-05-25 17:26:20|82750.9|82725.9|82752.8|82727.8|82753.1|82728.1|82749.4|82724.4|44
1621963590000|2021-05-25 17:26:30|82752.6|82727.6|82751.5|82726.5|82752.6|82727.6|82751.2|82726.2|37
1621963600000|2021-05-25 17:26:40|82751.4|82726.4|82750.9|82725.9|82753.6|82728.6|82750.9|82725.9|44
1621963610000|2021-05-25 17:26:50|82751.5|82726.5|82757.9|82732.9|82758.5|82733.5|82751.2|82726.2|42
1621963620000|2021-05-25 17:27:00|82757.8|82732.8|82753.6|82728.6|82758.1|82733.1|82752.9|82727.9|33
1621963630000|2021-05-25 17:27:10|82753.7|82728.7|82752.6|82727.6|82754.9|82729.9|82752.4|82727.4|36
1621963640000|2021-05-25 17:27:20|82752.5|82727.5|82750.6|82725.6|82754.1|82729.1|82750.6|82725.6|36
1621963650000|2021-05-25 17:27:30|82751.2|82726.2|82745.7|82720.7|82751.2|82726.2|82745.7|82720.7|33
1621963660000|2021-05-25 17:27:40|82745.2|82720.2|82745.8|82720.8|82746.6|82721.6|82743|82718|29
1621963670000|2021-05-25 17:27:50|82745.5|82720.5|82748.8|82723.8|82749.7|82724.7|82744.6|82719.6|38
1621963680000|2021-05-25 17:28:00|82748.6|82723.6|82749.8|82724.8|82750.9|82725.9|82743.7|82718.7|37
1621963690000|2021-05-25 17:28:10|82749.9|82724.9|82748.1|82723.1|82749.9|82724.9|82746.9|82721.9|36
1621963700000|2021-05-25 17:28:20|82747.9|82722.9|82743.4|82718.4|82748.7|82723.7|82743.1|82718.1|54
1621963710000|2021-05-25 17:28:30|82743.6|82718.6|82747.8|82722.8|82747.8|82722.8|82743.5|82718.5|19
1621963720000|2021-05-25 17:28:40|82747.4|82722.4|82747.2|82722.2|82748.2|82723.2|82746.9|82721.9|32
1621963730000|2021-05-25 17:28:50|82748.1|82723.1|82737.8|82712.8|82749|82724|82737.3|82712.3|54
1621963740000|2021-05-25 17:29:00|82737.2|82712.2|82730.1|82705.1|82737.2|82712.2|82730.1|82705.1|37
1621963750000|2021-05-25 17:29:10|82730.3|82705.3|82730.2|82705.2|82731|82706|82729|82704|39
1621963760000|2021-05-25 17:29:20|82730.3|82705.3|82728.2|82703.2|82730.4|82705.4|82725|82700|30
1621963770000|2021-05-25 17:29:30|82728.3|82703.3|82732.5|82707.5|82733.4|82708.4|82728|82703|31
1621963780000|2021-05-25 17:29:40|82732.8|82707.8|82730.5|82705.5|82734|82709|82728.5|82703.5|38
1621963790000|2021-05-25 17:29:50|82729.8|82704.8|82725.4|82700.4|82730.3|82705.3|82724.1|82699.1|44
1621963800000|2021-05-25 17:30:00|82725.2|82700.2|82724.6|82699.6|82725.3|82700.3|82724|82699|32
1621963810000|2021-05-25 17:30:10|82724.8|82699.8|82724.8|82699.8|82725.2|82700.2|82724.1|82699.1|22
1621963820000|2021-05-25 17:30:20|82724.5|82699.5|82719.8|82694.8|82725.2|82700.2|82719.8|82694.8|39
1621963830000|2021-05-25 17:30:30|82719.9|82694.9|82716.3|82691.3|82722.3|82697.3|82714.1|82689.1|49
1621963840000|2021-05-25 17:30:40|82716|82691|82711.9|82686.9|82716.4|82691.4|82711.3|82686.3|54
1621963850000|2021-05-25 17:30:50|82711.8|82686.8|82709.3|82684.3|82713.9|82688.9|82704.8|82679.8|47
1621963860000|2021-05-25 17:31:00|82709.4|82684.4|82718.4|82693.4|82718.8|82693.8|82709.4|82684.4|47
1621963870000|2021-05-25 17:31:10|82718.5|82693.5|82718.5|82693.5|82719.2|82694.2|82716.8|82691.8|31
1621963880000|2021-05-25 17:31:20|82717.9|82692.9|82717.2|82692.2|82719.4|82694.4|82715.2|82690.2|37
1621963890000|2021-05-25 17:31:30|82717.3|82692.3|82715.1|82690.1|82718.5|82693.5|82713.4|82688.4|46
1621963900000|2021-05-25 17:31:40|82716.6|82691.6|82715.8|82690.8|82716.6|82691.6|82714.3|82689.3|35
1621963910000|2021-05-25 17:31:50|82716|82691|82713.9|82688.9|82716.2|82691.2|82710.8|82685.8|43
1621963920000|2021-05-25 17:32:00|82713.7|82688.7|82713.4|82688.4|82715.2|82690.2|82712.9|82687.9|36
1621963930000|2021-05-25 17:32:10|82713.2|82688.2|82712.4|82687.4|82713.2|82688.2|82709.7|82684.7|35
1621963940000|2021-05-25 17:32:20|82712.3|82687.3|82713.8|82688.8|82715.3|82690.3|82710.9|82685.9|52
1621963950000|2021-05-25 17:32:30|82714|82689|82705.4|82680.4|82715.2|82690.2|82702.8|82677.8|57
1621963960000|2021-05-25 17:32:40|82705.8|82680.8|82705.7|82680.7|82708.3|82683.3|82703|82678|51
1621963970000|2021-05-25 17:32:50|82703.8|82678.8|82705.6|82680.6|82707.9|82682.9|82702.6|82677.6|44
1621963980000|2021-05-25 17:33:00|82703.1|82678.1|82705.6|82680.6|82707.3|82682.3|82703.1|82678.1|48
1621963990000|2021-05-25 17:33:10|82705.3|82680.3|82707.7|82682.7|82709|82684|82701.1|82676.1|52
1621964000000|2021-05-25 17:33:20|82708.1|82683.1|82705.8|82680.8|82708.5|82683.5|82705.8|82680.8|32
1621964010000|2021-05-25 17:33:30|82705.4|82680.4|82694.6|82669.6|82706.9|82681.9|82694.6|82669.6|30
1621964020000|2021-05-25 17:33:40|82695|82670|82692.1|82667.1|82697|82672|82687.1|82662.1|77
1621964030000|2021-05-25 17:33:50|82693|82668|82684.9|82659.9|82693|82668|82683.4|82658.4|66
1621964040000|2021-05-25 17:34:00|82684.8|82659.8|82688.3|82663.3|82689.2|82664.2|82684.2|82659.2|53
1621964050000|2021-05-25 17:34:10|82688.4|82663.4|82687.4|82662.4|82689.5|82664.5|82686.8|82661.8|46
1621964060000|2021-05-25 17:34:20|82687.6|82662.6|82689.5|82664.5|82689.5|82664.5|82686.2|82661.2|34
1621964070000|2021-05-25 17:34:30|82689.6|82664.6|82688.9|82663.9|82690.3|82665.3|82688.5|82663.5|35
1621964080000|2021-05-25 17:34:40|82689.3|82664.3|82688.3|82663.3|82690.1|82665.1|82686.9|82661.9|40
1621964090000|2021-05-25 17:34:50|82687.4|82662.4|82684.8|82659.8|82688.8|82663.8|82684.5|82659.5|47
1621964100000|2021-05-25 17:35:00|82682.8|82657.8|82681.3|82656.3|82684.9|82659.9|82681.3|82656.3|44
1621964110000|2021-05-25 17:35:10|82681.4|82656.4|82679.7|82654.7|82684.5|82659.5|82679.7|82654.7|44
1621964120000|2021-05-25 17:35:20|82681.8|82656.8|82678.7|82653.7|82682.6|82657.6|82678.3|82653.3|44
1621964130000|2021-05-25 17:35:30|82678.8|82653.8|82670.9|82645.9|82686.9|82661.9|82670.9|82645.9|61
1621964140000|2021-05-25 17:35:40|82671.6|82646.6|82674.4|82649.4|82674.4|82649.4|82665.2|82640.2|74
1621964150000|2021-05-25 17:35:50|82673.6|82648.6|82676.6|82651.6|82678|82653|82672.8|82647.8|53
1621964160000|2021-05-25 17:36:00|82676.7|82651.7|82675.8|82650.8|82678.4|82653.4|82674.8|82649.8|44
1621964170000|2021-05-25 17:36:10|82676.1|82651.1|82676.9|82651.9|82677.2|82652.2|82674.6|82649.6|40
1621964180000|2021-05-25 17:36:20|82676.7|82651.7|82677.5|82652.5|82681.9|82656.9|82673.9|82648.9|60
1621964190000|2021-05-25 17:36:30|82676.2|82651.2|82667.7|82642.7|82676.2|82651.2|82666.7|82641.7|51
1621964200000|2021-05-25 17:36:40|82667|82642|82665.6|82640.6|82668.5|82643.5|82663.4|82638.4|30
1621964210000|2021-05-25 17:36:50|82665.3|82640.3|82671.1|82646.1|82671.1|82646.1|82664|82639|45
1621964220000|2021-05-25 17:37:00|82668.5|82643.5|82667.4|82642.4|82670.3|82645.3|82665.1|82640.1|49
1621964230000|2021-05-25 17:37:10|82667.2|82642.2|82661.8|82636.8|82668.3|82643.3|82657.6|82632.6|56
1621964240000|2021-05-25 17:37:20|82663.1|82638.1|82660.6|82635.6|82664.6|82639.6|82659|82634|41
1621964250000|2021-05-25 17:37:30|82661|82636|82662.1|82637.1|82662.4|82637.4|82659.6|82634.6|47
1621964260000|2021-05-25 17:37:40|82662.2|82637.2|82661.6|82636.6|82662.5|82637.5|82658.8|82633.8|37
1621964270000|2021-05-25 17:37:50|82661.3|82636.3|82646.7|82621.7|82663.1|82638.1|82646.7|82621.7|60
1621964280000|2021-05-25 17:38:00|82647.2|82622.2|82640.6|82615.6|82648.3|82623.3|82640|82615|63
1621964290000|2021-05-25 17:38:10|82639.7|82614.7|82641.3|82616.3|82643.1|82618.1|82639.4|82614.4|49
1621964300000|2021-05-25 17:38:20|82644|82619|82640.7|82615.7|82644.7|82619.7|82638.1|82613.1|52
1621964310000|2021-05-25 17:38:30|82641|82616|82635.2|82610.2|82641|82616|82634.6|82609.6|58
1621964320000|2021-05-25 17:38:40|82634.6|82609.6|82624.8|82599.8|82635.1|82610.1|82622.8|82597.8|45
1621964330000|2021-05-25 17:38:50|82625.5|82600.5|82611.9|82586.9|82625.5|82600.5|82611.3|82586.3|48
1621964340000|2021-05-25 17:39:00|82612.3|82587.3|82613.7|82588.7|82616|82591|82611.6|82586.6|45
1621964350000|2021-05-25 17:39:10|82613.3|82588.3|82615.9|82590.9|82617.9|82592.9|82613.3|82588.3|55
1621964360000|2021-05-25 17:39:20|82615.5|82590.5|82624.5|82599.5|82624.5|82599.5|82615.5|82590.5|43
1621964370000|2021-05-25 17:39:30|82624.2|82599.2|82621.6|82596.6|82624.4|82599.4|82620.4|82595.4|48
1621964380000|2021-05-25 17:39:40|82621.7|82596.7|82624.5|82599.5|82624.5|82599.5|82620.4|82595.4|51
1621964390000|2021-05-25 17:39:50|82623.8|82598.8|82623.1|82598.1|82624.4|82599.4|82622.8|82597.8|28
1621964400000|2021-05-25 17:40:00|82623.2|82598.2|82627.5|82602.5|82629|82604|82623.2|82598.2|45
1621964410000|2021-05-25 17:40:10|82627.1|82602.1|82629.4|82604.4|82630.6|82605.6|82626.4|82601.4|39
1621964420000|2021-05-25 17:40:20|82628.9|82603.9|82628|82603|82630|82605|82627.5|82602.5|30
1621964430000|2021-05-25 17:40:30|82627.7|82602.7|82631.8|82606.8|82633.2|82608.2|82627.7|82602.7|38
1621964440000|2021-05-25 17:40:40|82631.9|82606.9|82632.1|82607.1|82632.8|82607.8|82629.3|82604.3|31
1621964450000|2021-05-25 17:40:50|82631.6|82606.6|82625.5|82600.5|82631.6|82606.6|82624.8|82599.8|33
1621964460000|2021-05-25 17:41:00|82625.6|82600.6|82624.6|82599.6|82626.8|82601.8|82622|82597|42
1621964470000|2021-05-25 17:41:10|82624.8|82599.8|82624.6|82599.6|82626.3|82601.3|82622.5|82597.5|32
1621964480000|2021-05-25 17:41:20|82624.5|82599.5|82628|82603|82628.3|82603.3|82623.6|82598.6|31
1621964490000|2021-05-25 17:41:30|82628.2|82603.2|82624.9|82599.9|82628.2|82603.2|82624.4|82599.4|25
1621964500000|2021-05-25 17:41:40|82625|82600|82626.9|82601.9|82627.9|82602.9|82624.2|82599.2|36
1621964510000|2021-05-25 17:41:50|82627|82602|82630.5|82605.5|82631.1|82606.1|82626.9|82601.9|40
1621964520000|2021-05-25 17:42:00|82629.9|82604.9|82622|82597|82630.4|82605.4|82621.8|82596.8|42
1621964530000|2021-05-25 17:42:10|82622.8|82597.8|82623|82598|82624.3|82599.3|82621.3|82596.3|33
1621964540000|2021-05-25 17:42:20|82623.1|82598.1|82627.6|82602.6|82628.5|82603.5|82623.1|82598.1|26
1621964550000|2021-05-25 17:42:30|82627.3|82602.3|82627.7|82602.7|82628.8|82603.8|82625|82600|50
1621964560000|2021-05-25 17:42:40|82628.1|82603.1|82626.3|82601.3|82628.7|82603.7|82625.5|82600.5|23
1621964570000|2021-05-25 17:42:50|82626.2|82601.2|82622.5|82597.5|82626.2|82601.2|82621.5|82596.5|47
1621964580000|2021-05-25 17:43:00|82622.4|82597.4|82621.9|82596.9|82623.9|82598.9|82620.7|82595.7|40
1621964590000|2021-05-25 17:43:10|82621.3|82596.3|82621.8|82596.8|82622.6|82597.6|82621|82596|30
1621964600000|2021-05-25 17:43:20|82621.9|82596.9|82621.2|82596.2|82622.4|82597.4|82620.2|82595.2|23
1621964610000|2021-05-25 17:43:30|82621.5|82596.5|82622.1|82597.1|82622.6|82597.6|82620.9|82595.9|22
1621964620000|2021-05-25 17:43:40|82621.9|82596.9|82622.9|82597.9|82623.3|82598.3|82621.7|82596.7|27
1621964630000|2021-05-25 17:43:50|82622.5|82597.5|82623|82598|82623|82598|82621.5|82596.5|25
1621964640000|2021-05-25 17:44:00|82623.3|82598.3|82623.4|82598.4|82624.4|82599.4|82623.1|82598.1|30
1621964650000|2021-05-25 17:44:10|82623|82598|82623.3|82598.3|82623.4|82598.4|82622.2|82597.2|19
1621964660000|2021-05-25 17:44:20|82623.2|82598.2|82621.3|82596.3|82623.2|82598.2|82619.8|82594.8|37
1621964670000|2021-05-25 17:44:30|82621.4|82596.4|82622.8|82597.8|82622.8|82597.8|82621.2|82596.2|28
1621964680000|2021-05-25 17:44:40|82621.9|82596.9|82629.7|82604.7|82630.3|82605.3|82621.9|82596.9|60
1621964690000|2021-05-25 17:44:50|82630|82605|82632.5|82607.5|82633.1|82608.1|82628.3|82603.3|39
1621964700000|2021-05-25 17:45:00|82631.8|82606.8|82625.2|82600.2|82632|82607|82622.4|82597.4|49
1621964710000|2021-05-25 17:45:10|82625.1|82600.1|82622.7|82597.7|82625.1|82600.1|82621.5|82596.5|53
1621964720000|2021-05-25 17:45:20|82623.4|82598.4|82626.4|82601.4|82626.7|82601.7|82623|82598|38
1621964730000|2021-05-25 17:45:30|82625.5|82600.5|82622|82597|82625.5|82600.5|82621|82596|44
1621964740000|2021-05-25 17:45:40|82623.4|82598.4|82621.5|82596.5|82623.4|82598.4|82617.8|82592.8|41
1621964750000|2021-05-25 17:45:50|82621.2|82596.2|82619.4|82594.4|82622.3|82597.3|82618.5|82593.5|40
1621964760000|2021-05-25 17:46:00|82619.5|82594.5|82621.1|82596.1|82621.1|82596.1|82618.7|82593.7|20
1621964770000|2021-05-25 17:46:10|82620.7|82595.7|82620.6|82595.6|82621.4|82596.4|82620.4|82595.4|14
1621964780000|2021-05-25 17:46:20|82620.4|82595.4|82619.2|82594.2|82621.4|82596.4|82619.2|82594.2|30
1621964790000|2021-05-25 17:46:30|82620|82595|82619.6|82594.6|82620.9|82595.9|82617.8|82592.8|29
1621964800000|2021-05-25 17:46:40|82619.9|82594.9|82616.8|82591.8|82620.4|82595.4|82616.4|82591.4|45
1621964810000|2021-05-25 17:46:50|82616.7|82591.7|82616.4|82591.4|82619.5|82594.5|82615.4|82590.4|43
1621964820000|2021-05-25 17:47:00|82616.3|82591.3|82616.8|82591.8|82617.4|82592.4|82614.6|82589.6|21
1621964830000|2021-05-25 17:47:10|82616.5|82591.5|82621.4|82596.4|82624.2|82599.2|82616.5|82591.5|39
1621964840000|2021-05-25 17:47:20|82621.7|82596.7|82622|82597|82622.8|82597.8|82621.4|82596.4|18
1621964850000|2021-05-25 17:47:30|82621.1|82596.1|82615|82590|82621.1|82596.1|82615|82590|29
1621964860000|2021-05-25 17:47:40|82616.4|82591.4|82612.3|82587.3|82616.4|82591.4|82612.1|82587.1|25
1621964870000|2021-05-25 17:47:50|82612.4|82587.4|82618.7|82593.7|82619.7|82594.7|82612.4|82587.4|41
1621964880000|2021-05-25 17:48:00|82618.8|82593.8|82621.9|82596.9|82622.2|82597.2|82618.3|82593.3|37
1621964890000|2021-05-25 17:48:10|82622.2|82597.2|82622.6|82597.6|82622.6|82597.6|82621.2|82596.2|30
1621964900000|2021-05-25 17:48:20|82622.3|82597.3|82617.7|82592.7|82622.6|82597.6|82617.5|82592.5|26
1621964910000|2021-05-25 17:48:30|82618.1|82593.1|82618.2|82593.2|82619.3|82594.3|82617.5|82592.5|31
1621964920000|2021-05-25 17:48:40|82618.3|82593.3|82618.5|82593.5|82618.8|82593.8|82618.2|82593.2|19
1621964930000|2021-05-25 17:48:50|82618.3|82593.3|82621.1|82596.1|82621.8|82596.8|82618|82593|41
1621964940000|2021-05-25 17:49:00|82621.2|82596.2|82621.1|82596.1|82623|82598|82620.6|82595.6|37
1621964950000|2021-05-25 17:49:10|82621|82596|82619.5|82594.5|82621.9|82596.9|82619|82594|32
1621964960000|2021-05-25 17:49:20|82619.6|82594.6|82622.7|82597.7|82623|82598|82619.6|82594.6|25
1621964970000|2021-05-25 17:49:30|82622.4|82597.4|82623.5|82598.5|82624|82599|82622.1|82597.1|34
1621964980000|2021-05-25 17:49:40|82624.2|82599.2|82626.8|82601.8|82628.2|82603.2|82623.4|82598.4|34
1621964990000|2021-05-25 17:49:50|82626.6|82601.6|82627.7|82602.7|82628.5|82603.5|82623.7|82598.7|48
1621965000000|2021-05-25 17:50:00|82626.5|82601.5|82628.1|82603.1|82628.1|82603.1|82625.1|82600.1|28
1621965010000|2021-05-25 17:50:10|82627.3|82602.3|82629.2|82604.2|82632.6|82607.6|82626.7|82601.7|42
1621965020000|2021-05-25 17:50:20|82629.3|82604.3|82626.9|82601.9|82629.3|82604.3|82625.7|82600.7|30
1621965030000|2021-05-25 17:50:30|82626.8|82601.8|82628.1|82603.1|82628.1|82603.1|82626.2|82601.2|46
1621965040000|2021-05-25 17:50:40|82627.8|82602.8|82627.2|82602.2|82629|82604|82626.7|82601.7|23
1621965050000|2021-05-25 17:50:50|82627.5|82602.5|82622.9|82597.9|82627.5|82602.5|82621.6|82596.6|45
1621965060000|2021-05-25 17:51:00|82622.2|82597.2|82625.8|82600.8|82626|82601|82622.2|82597.2|44
1621965070000|2021-05-25 17:51:10|82625.5|82600.5|82626.7|82601.7|82628|82603|82624.8|82599.8|36
1621965080000|2021-05-25 17:51:20|82626|82601|82627.1|82602.1|82628.1|82603.1|82625.8|82600.8|43
1621965090000|2021-05-25 17:51:30|82629.6|82604.6|82630.8|82605.8|82633.3|82608.3|82629.6|82604.6|45
1621965100000|2021-05-25 17:51:40|82631|82606|82635.8|82610.8|82635.8|82610.8|82630.3|82605.3|52
1621965110000|2021-05-25 17:51:50|82635.3|82610.3|82632.6|82607.6|82635.3|82610.3|82631.9|82606.9|39
1621965120000|2021-05-25 17:52:00|82632.7|82607.7|82628.4|82603.4|82632.7|82607.7|82625.2|82600.2|45
1621965130000|2021-05-25 17:52:10|82629.2|82604.2|82628.5|82603.5|82629.3|82604.3|82627.9|82602.9|18
1621965140000|2021-05-25 17:52:20|82628.7|82603.7|82625.8|82600.8|82628.7|82603.7|82625.2|82600.2|30
1621965150000|2021-05-25 17:52:30|82626|82601|82628.1|82603.1|82628.7|82603.7|82625.9|82600.9|27
1621965160000|2021-05-25 17:52:40|82628|82603|82624.6|82599.6|82628|82603|82623.4|82598.4|35
1621965170000|2021-05-25 17:52:50|82624.5|82599.5|82624.9|82599.9|82626.3|82601.3|82623.8|82598.8|25
1621965180000|2021-05-25 17:53:00|82625.2|82600.2|82626.1|82601.1|82627|82602|82619.5|82594.5|45
1621965190000|2021-05-25 17:53:10|82626.5|82601.5|82629.4|82604.4|82629.5|82604.5|82626.3|82601.3|47
1621965200000|2021-05-25 17:53:20|82629.9|82604.9|82629|82604|82629.9|82604.9|82628.1|82603.1|37
1621965210000|2021-05-25 17:53:30|82628.8|82603.8|82623.1|82598.1|82628.8|82603.8|82622.7|82597.7|33
1621965220000|2021-05-25 17:53:40|82623.8|82598.8|82620.9|82595.9|82623.8|82598.8|82620|82595|43
1621965230000|2021-05-25 17:53:50|82621.2|82596.2|82624.5|82599.5|82625.5|82600.5|82621.2|82596.2|43
1621965240000|2021-05-25 17:54:00|82624.6|82599.6|82634.4|82609.4|82634.5|82609.5|82624.6|82599.6|45
1621965250000|2021-05-25 17:54:10|82634.2|82609.2|82628.1|82603.1|82634.2|82609.2|82627.1|82602.1|51
1621965260000|2021-05-25 17:54:20|82628.2|82603.2|82632.6|82607.6|82632.9|82607.9|82628.2|82603.2|48
1621965270000|2021-05-25 17:54:30|82631.7|82606.7|82633|82608|82634.7|82609.7|82631.2|82606.2|35
1621965280000|2021-05-25 17:54:40|82633.7|82608.7|82633.3|82608.3|82635.7|82610.7|82633.3|82608.3|22
1621965290000|2021-05-25 17:54:50|82633.2|82608.2|82634.3|82609.3|82636.6|82611.6|82633|82608|33
1621965300000|2021-05-25 17:55:00|82634.1|82609.1|82633|82608|82634.9|82609.9|82632.3|82607.3|46
1621965310000|2021-05-25 17:55:10|82633.1|82608.1|82633.3|82608.3|82634|82609|82633|82608|21
1621965320000|2021-05-25 17:55:20|82633.6|82608.6|82630.5|82605.5|82633.6|82608.6|82629.2|82604.2|46
1621965330000|2021-05-25 17:55:30|82630.6|82605.6|82634.4|82609.4|82635.6|82610.6|82630|82605|36
1621965340000|2021-05-25 17:55:40|82634.2|82609.2|82635.7|82610.7|82636.5|82611.5|82633.7|82608.7|25
1621965350000|2021-05-25 17:55:50|82635.8|82610.8|82637.1|82612.1|82638.4|82613.4|82635.6|82610.6|26
1621965360000|2021-05-25 17:56:00|82637|82612|82636.2|82611.2|82637.6|82612.6|82633|82608|34
1621965370000|2021-05-25 17:56:10|82637.2|82612.2|82638.6|82613.6|82639.2|82614.2|82636.6|82611.6|40
1621965380000|2021-05-25 17:56:20|82638.8|82613.8|82638.5|82613.5|82639.4|82614.4|82638.3|82613.3|25
1621965390000|2021-05-25 17:56:30|82638.6|82613.6|82638|82613|82639.3|82614.3|82638|82613|19
1621965400000|2021-05-25 17:56:40|82638.4|82613.4|82639.1|82614.1|82639.9|82614.9|82635|82610|41
1621965410000|2021-05-25 17:56:50|82639.3|82614.3|82637.4|82612.4|82639.7|82614.7|82636.7|82611.7|23
1621965420000|2021-05-25 17:57:00|82637.7|82612.7|82635.3|82610.3|82639.5|82614.5|82634.2|82609.2|30
1621965430000|2021-05-25 17:57:10|82636.1|82611.1|82638.7|82613.7|82638.7|82613.7|82634.3|82609.3|34
1621965440000|2021-05-25 17:57:20|82639.1|82614.1|82636.6|82611.6|82639.1|82614.1|82635.1|82610.1|28
1621965450000|2021-05-25 17:57:30|82636.9|82611.9|82636.6|82611.6|82636.9|82611.9|82635.4|82610.4|32
1621965460000|2021-05-25 17:57:40|82636.7|82611.7|82630.8|82605.8|82636.8|82611.8|82630.7|82605.7|42
1621965470000|2021-05-25 17:57:50|82630.9|82605.9|82631|82606|82631.4|82606.4|82630.5|82605.5|28
1621965480000|2021-05-25 17:58:00|82630.9|82605.9|82631.8|82606.8|82632.2|82607.2|82630.9|82605.9|27
1621965490000|2021-05-25 17:58:10|82631.5|82606.5|82631.6|82606.6|82631.8|82606.8|82631.1|82606.1|20
1621965500000|2021-05-25 17:58:20|82631.4|82606.4|82628.4|82603.4|82633|82608|82625.5|82600.5|45
1621965510000|2021-05-25 17:58:30|82628.3|82603.3|82627.7|82602.7|82629.4|82604.4|82626.9|82601.9|44
1621965520000|2021-05-25 17:58:40|82627.9|82602.9|82632.8|82607.8|82634.3|82609.3|82627.7|82602.7|37
1621965530000|2021-05-25 17:58:50|82633.1|82608.1|82635.6|82610.6|82637.8|82612.8|82631.5|82606.5|44
1621965540000|2021-05-25 17:59:00|82635.7|82610.7|82633.8|82608.8|82639.2|82614.2|82633.2|82608.2|49
1621965550000|2021-05-25 17:59:10|82634|82609|82632.2|82607.2|82635.5|82610.5|82631.6|82606.6|44
1621965560000|2021-05-25 17:59:20|82632.4|82607.4|82634.1|82609.1|82637.1|82612.1|82632.4|82607.4|49
1621965570000|2021-05-25 17:59:30|82634.2|82609.2|82635.3|82610.3|82635.5|82610.5|82631|82606|55
1621965580000|2021-05-25 17:59:40|82635.2|82610.2|82635.3|82610.3|82638.3|82613.3|82632.7|82607.7|55
1621965590000|2021-05-25 17:59:50|82635|82610|82632.1|82607.1|82636.8|82611.8|82630.3|82605.3|52
1621965600000|2021-05-25 18:00:00|82632.4|82607.4|82631.3|82606.3|82632.4|82607.4|82626.8|82601.8|57
1621965610000|2021-05-25 18:00:10|82632.1|82607.1|82635|82610|82636.2|82611.2|82631.5|82606.5|50
1621965620000|2021-05-25 18:00:20|82634.9|82609.9|82638.6|82613.6|82640.4|82615.4|82634.7|82609.7|41
1621965630000|2021-05-25 18:00:30|82638|82613|82636|82611|82639.9|82614.9|82632.9|82607.9|44
1621965640000|2021-05-25 18:00:40|82635.3|82610.3|82633.5|82608.5|82636.3|82611.3|82632.4|82607.4|53
1621965650000|2021-05-25 18:00:50|82636.1|82611.1|82635.6|82610.6|82636.8|82611.8|82634.6|82609.6|43
1621965660000|2021-05-25 18:01:00|82635.9|82610.9|82628.8|82603.8|82635.9|82610.9|82627.7|82602.7|55
1621965670000|2021-05-25 18:01:10|82628.6|82603.6|82630.4|82605.4|82630.7|82605.7|82627.2|82602.2|42
1621965680000|2021-05-25 18:01:20|82629.5|82604.5|82629.1|82604.1|82630.3|82605.3|82628.4|82603.4|38
1621965690000|2021-05-25 18:01:30|82629|82604|82627.2|82602.2|82629.5|82604.5|82626.2|82601.2|35
1621965700000|2021-05-25 18:01:40|82626.8|82601.8|82629.2|82604.2|82630.8|82605.8|82626.8|82601.8|50
1621965710000|2021-05-25 18:01:50|82629|82604|82628.9|82603.9|82629|82604|82627.4|82602.4|37
1621965720000|2021-05-25 18:02:00|82629.1|82604.1|82623.9|82598.9|82629.7|82604.7|82623.9|82598.9|52
1621965730000|2021-05-25 18:02:10|82624.7|82599.7|82620.8|82595.8|82624.7|82599.7|82617.4|82592.4|57
1621965740000|2021-05-25 18:02:20|82620.3|82595.3|82614.4|82589.4|82621.4|82596.4|82612.3|82587.3|48
1621965750000|2021-05-25 18:02:30|82614.8|82589.8|82618.6|82593.6|82619.9|82594.9|82614.6|82589.6|54
1621965760000|2021-05-25 18:02:40|82618.7|82593.7|82617.3|82592.3|82619.3|82594.3|82617.1|82592.1|37
1621965770000|2021-05-25 18:02:50|82617.2|82592.2|82617.7|82592.7|82618.2|82593.2|82616.2|82591.2|27
1621965780000|2021-05-25 18:03:00|82618.1|82593.1|82619.1|82594.1|82619.7|82594.7|82617.3|82592.3|43
1621965790000|2021-05-25 18:03:10|82619|82594|82620.3|82595.3|82620.5|82595.5|82619|82594|34
1621965800000|2021-05-25 18:03:20|82620.4|82595.4|82620.1|82595.1|82621.5|82596.5|82620|82595|30
1621965810000|2021-05-25 18:03:30|82620.2|82595.2|82622.8|82597.8|82623.3|82598.3|82620.2|82595.2|36
1621965820000|2021-05-25 18:03:40|82623|82598|82627.6|82602.6|82627.6|82602.6|82620.9|82595.9|43
1621965830000|2021-05-25 18:03:50|82626.1|82601.1|82626.6|82601.6|82626.7|82601.7|82624.8|82599.8|38
1621965840000|2021-05-25 18:04:00|82625.5|82600.5|82624.8|82599.8|82625.6|82600.6|82624.2|82599.2|40
1621965850000|2021-05-25 18:04:10|82624.3|82599.3|82624.5|82599.5|82625.6|82600.6|82623.9|82598.9|28
1621965860000|2021-05-25 18:04:20|82623.8|82598.8|82624.6|82599.6|82626.7|82601.7|82623.3|82598.3|37
1621965870000|2021-05-25 18:04:30|82624.8|82599.8|82625.9|82600.9|82628.6|82603.6|82624.2|82599.2|41
1621965880000|2021-05-25 18:04:40|82625.5|82600.5|82626.1|82601.1|82626.5|82601.5|82624.4|82599.4|31
1621965890000|2021-05-25 18:04:50|82626.3|82601.3|82621|82596|82626.7|82601.7|82620.8|82595.8|43
1621965900000|2021-05-25 18:05:00|82620.2|82595.2|82616.8|82591.8|82622.7|82597.7|82616.5|82591.5|46
1621965910000|2021-05-25 18:05:10|82616.6|82591.6|82625|82600|82625|82600|82616.6|82591.6|42
1621965920000|2021-05-25 18:05:20|82624.7|82599.7|82621|82596|82624.7|82599.7|82620.6|82595.6|29
1621965930000|2021-05-25 18:05:30|82620.8|82595.8|82621.2|82596.2|82621.7|82596.7|82620.1|82595.1|26
1621965940000|2021-05-25 18:05:40|82621.1|82596.1|82624.2|82599.2|82624.2|82599.2|82621.1|82596.1|16
1621965950000|2021-05-25 18:05:50|82624.1|82599.1|82623.6|82598.6|82624.7|82599.7|82623.1|82598.1|29
1621965960000|2021-05-25 18:06:00|82623.9|82598.9|82624.2|82599.2|82624.3|82599.3|82623.6|82598.6|21
1621965970000|2021-05-25 18:06:10|82624.1|82599.1|82622.9|82597.9|82624.4|82599.4|82622.8|82597.8|27
1621965980000|2021-05-25 18:06:20|82622.8|82597.8|82626.4|82601.4|82626.6|82601.6|82622.4|82597.4|26
1621965990000|2021-05-25 18:06:30|82626.5|82601.5|82625.3|82600.3|82626.5|82601.5|82625.1|82600.1|30
1621966000000|2021-05-25 18:06:40|82625.4|82600.4|82625.3|82600.3|82626.3|82601.3|82625|82600|27
1621966010000|2021-05-25 18:06:50|82625.6|82600.6|82627.1|82602.1|82627.2|82602.2|82625.6|82600.6|20
1621966020000|2021-05-25 18:07:00|82626.9|82601.9|82623.6|82598.6|82626.9|82601.9|82622.1|82597.1|28
1621966030000|2021-05-25 18:07:10|82623.3|82598.3|82622.2|82597.2|82624.8|82599.8|82621.8|82596.8|24
1621966040000|2021-05-25 18:07:20|82622.4|82597.4|82630.7|82605.7|82630.7|82605.7|82621.9|82596.9|26
1621966050000|2021-05-25 18:07:30|82629|82604|82623.7|82598.7|82629|82604|82623.4|82598.4|38
1621966060000|2021-05-25 18:07:40|82623.4|82598.4|82626.6|82601.6|82626.7|82601.7|82622.8|82597.8|29
1621966070000|2021-05-25 18:07:50|82626.7|82601.7|82629.8|82604.8|82630.4|82605.4|82626.6|82601.6|29
1621966080000|2021-05-25 18:08:00|82629.9|82604.9|82630.2|82605.2|82631.6|82606.6|82629.1|82604.1|35
1621966090000|2021-05-25 18:08:10|82630.6|82605.6|82630.3|82605.3|82630.9|82605.9|82629.7|82604.7|25
1621966100000|2021-05-25 18:08:20|82630.8|82605.8|82635.3|82610.3|82635.5|82610.5|82629.9|82604.9|40
1621966110000|2021-05-25 18:08:30|82634.2|82609.2|82641.2|82616.2|82642.6|82617.6|82634.2|82609.2|38
1621966120000|2021-05-25 18:08:40|82642.3|82617.3|82632.9|82607.9|82642.5|82617.5|82632.9|82607.9|42
1621966130000|2021-05-25 18:08:50|82633.7|82608.7|82629.9|82604.9|82634.9|82609.9|82629.6|82604.6|47
1621966140000|2021-05-25 18:09:00|82630.1|82605.1|82631.6|82606.6|82632.2|82607.2|82629.3|82604.3|45
1621966150000|2021-05-25 18:09:10|82631.7|82606.7|82623.7|82598.7|82631.7|82606.7|82623.2|82598.2|53
1621966160000|2021-05-25 18:09:20|82623.1|82598.1|82626.1|82601.1|82628.6|82603.6|82623.1|82598.1|44
1621966170000|2021-05-25 18:09:30|82626.3|82601.3|82624.8|82599.8|82627|82602|82624.8|82599.8|31
1621966180000|2021-05-25 18:09:40|82624.7|82599.7|82625.1|82600.1|82625.2|82600.2|82623.8|82598.8|23
1621966190000|2021-05-25 18:09:50|82624.9|82599.9|82614.8|82589.8|82625|82600|82614.3|82589.3|40
1621966200000|2021-05-25 18:10:00|82615.3|82590.3|82618.9|82593.9|82619.4|82594.4|82615.2|82590.2|46
1621966210000|2021-05-25 18:10:10|82620.6|82595.6|82620|82595|82621.3|82596.3|82619.5|82594.5|22
1621966220000|2021-05-25 18:10:20|82619.9|82594.9|82619.6|82594.6|82619.9|82594.9|82618.8|82593.8|17
1621966230000|2021-05-25 18:10:30|82619.7|82594.7|82620.1|82595.1|82620.2|82595.2|82619.2|82594.2|23
1621966240000|2021-05-25 18:10:40|82619.4|82594.4|82619.4|82594.4|82619.8|82594.8|82619|82594|25
1621966250000|2021-05-25 18:10:50|82619.3|82594.3|82619.1|82594.1|82620|82595|82617.4|82592.4|38
1621966260000|2021-05-25 18:11:00|82619|82594|82619.9|82594.9|82620.3|82595.3|82618|82593|44
1621966270000|2021-05-25 18:11:10|82618.8|82593.8|82619.7|82594.7|82620.2|82595.2|82618.5|82593.5|37
1621966280000|2021-05-25 18:11:20|82619.8|82594.8|82621.7|82596.7|82621.7|82596.7|82619.6|82594.6|30
1621966290000|2021-05-25 18:11:30|82621.5|82596.5|82619.8|82594.8|82622.4|82597.4|82619.3|82594.3|40
1621966300000|2021-05-25 18:11:40|82619.4|82594.4|82616.2|82591.2|82619.4|82594.4|82615.8|82590.8|32
1621966310000|2021-05-25 18:11:50|82616.6|82591.6|82609.2|82584.2|82616.6|82591.6|82608.2|82583.2|52
1621966320000|2021-05-25 18:12:00|82606.3|82581.3|82606.3|82581.3|82611|82586|82606|82581|46
1621966330000|2021-05-25 18:12:10|82605.5|82580.5|82606.4|82581.4|82606.7|82581.7|82604.6|82579.6|37
1621966340000|2021-05-25 18:12:20|82606.6|82581.6|82609.8|82584.8|82610.7|82585.7|82606.4|82581.4|39
1621966350000|2021-05-25 18:12:30|82607|82582|82605.3|82580.3|82607|82582|82605.1|82580.1|29
1621966360000|2021-05-25 18:12:40|82605.4|82580.4|82604.8|82579.8|82605.9|82580.9|82604.8|82579.8|24
1621966370000|2021-05-25 18:12:50|82605|82580|82604.5|82579.5|82606.7|82581.7|82603.4|82578.4|35
1621966380000|2021-05-25 18:13:00|82604.8|82579.8|82600.7|82575.7|82604.8|82579.8|82597.1|82572.1|41
1621966390000|2021-05-25 18:13:10|82598.4|82573.4|82600.7|82575.7|82600.7|82575.7|82596.7|82571.7|27
1621966400000|2021-05-25 18:13:20|82600.4|82575.4|82594|82569|82602.4|82577.4|82592.4|82567.4|45
1621966410000|2021-05-25 18:13:30|82593.4|82568.4|82594.3|82569.3|82594.9|82569.9|82592.9|82567.9|47
1621966420000|2021-05-25 18:13:40|82594.2|82569.2|82592.2|82567.2|82594.6|82569.6|82592.1|82567.1|33
1621966430000|2021-05-25 18:13:50|82591.8|82566.8|82595.6|82570.6|82595.6|82570.6|82591.7|82566.7|28
1621966440000|2021-05-25 18:14:00|82595.1|82570.1|82597.6|82572.6|82599.6|82574.6|82595.1|82570.1|38
1621966450000|2021-05-25 18:14:10|82597.5|82572.5|82598.5|82573.5|82599.4|82574.4|82597.5|82572.5|42
1621966460000|2021-05-25 18:14:20|82598.4|82573.4|82598.1|82573.1|82598.5|82573.5|82597.4|82572.4|23
1621966470000|2021-05-25 18:14:30|82598|82573|82599.6|82574.6|82599.7|82574.7|82597.2|82572.2|25
1621966480000|2021-05-25 18:14:40|82598.6|82573.6|82599|82574|82599.4|82574.4|82596|82571|35
1621966490000|2021-05-25 18:14:50|82598.9|82573.9|82598.5|82573.5|82599.9|82574.9|82597.4|82572.4|44
1621966500000|2021-05-25 18:15:00|82598.2|82573.2|82599.1|82574.1|82599.4|82574.4|82597.1|82572.1|37
1621966510000|2021-05-25 18:15:10|82599|82574|82601.8|82576.8|82602.1|82577.1|82597.7|82572.7|32
1621966520000|2021-05-25 18:15:20|82602.1|82577.1|82602.5|82577.5|82606.5|82581.5|82601.3|82576.3|44
1621966530000|2021-05-25 18:15:30|82602.9|82577.9|82601|82576|82603.3|82578.3|82600.8|82575.8|30
1621966540000|2021-05-25 18:15:40|82600.9|82575.9|82601.4|82576.4|82603.1|82578.1|82600.9|82575.9|23
1621966550000|2021-05-25 18:15:50|82601.9|82576.9|82603.1|82578.1|82604.7|82579.7|82601.9|82576.9|30
1621966560000|2021-05-25 18:16:00|82603.4|82578.4|82603.1|82578.1|82604.8|82579.8|82602.1|82577.1|27
1621966570000|2021-05-25 18:16:10|82602.7|82577.7|82601.6|82576.6|82602.8|82577.8|82599.4|82574.4|19
1621966580000|2021-05-25 18:16:20|82601.4|82576.4|82603.1|82578.1|82604|82579|82601.4|82576.4|30
1621966590000|2021-05-25 18:16:30|82603|82578|82606.3|82581.3|82606.4|82581.4|82603|82578|33
1621966600000|2021-05-25 18:16:40|82606.1|82581.1|82607.4|82582.4|82607.4|82582.4|82602.6|82577.6|30
1621966610000|2021-05-25 18:16:50|82607.5|82582.5|82608.6|82583.6|82609.4|82584.4|82604.4|82579.4|34
1621966620000|2021-05-25 18:17:00|82607.5|82582.5|82606.3|82581.3|82608.7|82583.7|82603.4|82578.4|43
1621966630000|2021-05-25 18:17:10|82607.4|82582.4|82604.4|82579.4|82607.4|82582.4|82603.5|82578.5|18
1621966640000|2021-05-25 18:17:20|82605.1|82580.1|82604.5|82579.5|82605.6|82580.6|82603.7|82578.7|31
1621966650000|2021-05-25 18:17:30|82604.6|82579.6|82609.5|82584.5|82611.5|82586.5|82604.4|82579.4|27
1621966660000|2021-05-25 18:17:40|82610.7|82585.7|82609|82584|82610.7|82585.7|82607.8|82582.8|32
1621966670000|2021-05-25 18:17:50|82609.3|82584.3|82608.3|82583.3|82609.3|82584.3|82600.9|82575.9|40
1621966680000|2021-05-25 18:18:00|82608.1|82583.1|82604.9|82579.9|82608.9|82583.9|82603.2|82578.2|33
1621966690000|2021-05-25 18:18:10|82605.1|82580.1|82603.9|82578.9|82606.3|82581.3|82602.2|82577.2|40
1621966700000|2021-05-25 18:18:20|82603.3|82578.3|82603.8|82578.8|82604.7|82579.7|82603.3|82578.3|25
1621966710000|2021-05-25 18:18:30|82603.7|82578.7|82604.8|82579.8|82608.7|82583.7|82601.8|82576.8|39
1621966720000|2021-05-25 18:18:40|82606.2|82581.2|82602|82577|82606.2|82581.2|82599|82574|54
1621966730000|2021-05-25 18:18:50|82599.6|82574.6|82604.6|82579.6|82605.8|82580.8|82599.5|82574.5|49
1621966740000|2021-05-25 18:19:00|82605.1|82580.1|82605.1|82580.1|82609.7|82584.7|82604|82579|42
1621966750000|2021-05-25 18:19:10|82604.9|82579.9|82600|82575|82606.8|82581.8|82599.7|82574.7|45
1621966760000|2021-05-25 18:19:20|82600.3|82575.3|82603.6|82578.6|82603.6|82578.6|82600.3|82575.3|22
1621966770000|2021-05-25 18:19:30|82604.7|82579.7|82604.3|82579.3|82609.5|82584.5|82603.4|82578.4|48
1621966780000|2021-05-25 18:19:40|82605.5|82580.5|82600.6|82575.6|82605.5|82580.5|82598|82573|45
1621966790000|2021-05-25 18:19:50|82600.7|82575.7|82597.5|82572.5|82601.5|82576.5|82595.1|82570.1|51
1621966800000|2021-05-25 18:20:00|82597.1|82572.1|82598.1|82573.1|82598.3|82573.3|82597|82572|43
1621966810000|2021-05-25 18:20:10|82598|82573|82600.8|82575.8|82602.2|82577.2|82597.2|82572.2|41
1621966820000|2021-05-25 18:20:20|82601.7|82576.7|82603.4|82578.4|82605.9|82580.9|82601|82576|42
1621966830000|2021-05-25 18:20:30|82605.2|82580.2|82606.9|82581.9|82608.4|82583.4|82604.4|82579.4|53
1621966840000|2021-05-25 18:20:40|82606.6|82581.6|82609.7|82584.7|82611.4|82586.4|82606.2|82581.2|54
1621966850000|2021-05-25 18:20:50|82609.9|82584.9|82610.1|82585.1|82610.9|82585.9|82608.8|82583.8|34
1621966860000|2021-05-25 18:21:00|82610.2|82585.2|82605.2|82580.2|82610.2|82585.2|82604.3|82579.3|48
1621966870000|2021-05-25 18:21:10|82605.1|82580.1|82604.9|82579.9|82606.7|82581.7|82603.3|82578.3|42
1621966880000|2021-05-25 18:21:20|82602.8|82577.8|82604.8|82579.8|82605.3|82580.3|82602.8|82577.8|40
1621966890000|2021-05-25 18:21:30|82604.4|82579.4|82600.9|82575.9|82604.6|82579.6|82598.7|82573.7|55
1621966900000|2021-05-25 18:21:40|82600.5|82575.5|82601.2|82576.2|82603.9|82578.9|82598.5|82573.5|48
1621966910000|2021-05-25 18:21:50|82600.9|82575.9|82598.9|82573.9|82601.8|82576.8|82598.6|82573.6|33
1621966920000|2021-05-25 18:22:00|82599.2|82574.2|82601.1|82576.1|82602|82577|82599.2|82574.2|48
1621966930000|2021-05-25 18:22:10|82601|82576|82599.2|82574.2|82601.2|82576.2|82598.9|82573.9|40
1621966940000|2021-05-25 18:22:20|82599.5|82574.5|82599.8|82574.8|82600.6|82575.6|82599.5|82574.5|25
1621966950000|2021-05-25 18:22:30|82599.9|82574.9|82598.3|82573.3|82600.8|82575.8|82596.9|82571.9|34
1621966960000|2021-05-25 18:22:40|82599.2|82574.2|82599.5|82574.5|82600.6|82575.6|82598.3|82573.3|52
1621966970000|2021-05-25 18:22:50|82599.2|82574.2|82602.8|82577.8|82604.8|82579.8|82599.2|82574.2|49
1621966980000|2021-05-25 18:23:00|82603.4|82578.4|82602.2|82577.2|82604.3|82579.3|82600.2|82575.2|42
1621966990000|2021-05-25 18:23:10|82602.3|82577.3|82601.7|82576.7|82602.8|82577.8|82599.5|82574.5|22
1621967000000|2021-05-25 18:23:20|82602.2|82577.2|82604.7|82579.7|82605.2|82580.2|82602.2|82577.2|36
1621967010000|2021-05-25 18:23:30|82604.9|82579.9|82602.7|82577.7|82605.1|82580.1|82602.4|82577.4|41
1621967020000|2021-05-25 18:23:40|82602.6|82577.6|82603.8|82578.8|82603.8|82578.8|82602.5|82577.5|41
1621967030000|2021-05-25 18:23:50|82604|82579|82606.5|82581.5|82606.6|82581.6|82603.7|82578.7|39
1621967040000|2021-05-25 18:24:00|82606.2|82581.2|82606.3|82581.3|82608.3|82583.3|82605.4|82580.4|45
1621967050000|2021-05-25 18:24:10|82606.2|82581.2|82606.8|82581.8|82606.8|82581.8|82606.1|82581.1|32
1621967060000|2021-05-25 18:24:20|82605.8|82580.8|82608.1|82583.1|82610.7|82585.7|82605.8|82580.8|36
1621967070000|2021-05-25 18:24:30|82607.7|82582.7|82607.9|82582.9|82609.3|82584.3|82607|82582|31
1621967080000|2021-05-25 18:24:40|82608|82583|82608.3|82583.3|82608.5|82583.5|82606.7|82581.7|28
1621967090000|2021-05-25 18:24:50|82608.4|82583.4|82608.6|82583.6|82609.3|82584.3|82608.1|82583.1|33
1621967100000|2021-05-25 18:25:00|82608.5|82583.5|82609|82584|82609|82584|82608.2|82583.2|14
1621967110000|2021-05-25 18:25:10|82609.3|82584.3|82611.5|82586.5|82611.8|82586.8|82608.6|82583.6|32
1621967120000|2021-05-25 18:25:20|82611.4|82586.4|82610.7|82585.7|82612.5|82587.5|82609.3|82584.3|52
1621967130000|2021-05-25 18:25:30|82610.9|82585.9|82610.2|82585.2|82611.3|82586.3|82607.8|82582.8|36
1621967140000|2021-05-25 18:25:40|82610.1|82585.1|82611.7|82586.7|82612.1|82587.1|82610.1|82585.1|42
1621967150000|2021-05-25 18:25:50|82612.1|82587.1|82614.7|82589.7|82614.7|82589.7|82611.7|82586.7|49
1621967160000|2021-05-25 18:26:00|82614.6|82589.6|82611.8|82586.8|82615.7|82590.7|82610.6|82585.6|37
1621967170000|2021-05-25 18:26:10|82611.4|82586.4|82605.3|82580.3|82611.8|82586.8|82603.3|82578.3|49
1621967180000|2021-05-25 18:26:20|82605.4|82580.4|82603.9|82578.9|82606|82581|82603.6|82578.6|48
1621967190000|2021-05-25 18:26:30|82603.8|82578.8|82604.5|82579.5|82604.7|82579.7|82603.8|82578.8|34
1621967200000|2021-05-25 18:26:40|82604.4|82579.4|82604.2|82579.2|82605.1|82580.1|82603.8|82578.8|35
1621967210000|2021-05-25 18:26:50|82604.4|82579.4|82604.5|82579.5|82605.4|82580.4|82603.8|82578.8|34
1621967220000|2021-05-25 18:27:00|82603.8|82578.8|82604|82579|82604.7|82579.7|82603.5|82578.5|33
1621967230000|2021-05-25 18:27:10|82604.1|82579.1|82604.2|82579.2|82604.5|82579.5|82603.5|82578.5|31
1621967240000|2021-05-25 18:27:20|82604.1|82579.1|82602.6|82577.6|82604.2|82579.2|82600.5|82575.5|46
1621967250000|2021-05-25 18:27:30|82602.7|82577.7|82604|82579|82605.7|82580.7|82602.7|82577.7|43
1621967260000|2021-05-25 18:27:40|82604.1|82579.1|82605.4|82580.4|82605.4|82580.4|82604|82579|25
1621967270000|2021-05-25 18:27:50|82605.1|82580.1|82608.4|82583.4|82609.3|82584.3|82605.1|82580.1|46
1621967280000|2021-05-25 18:28:00|82608.5|82583.5|82603.5|82578.5|82608.5|82583.5|82603|82578|46
1621967290000|2021-05-25 18:28:10|82603.8|82578.8|82604.3|82579.3|82605.1|82580.1|82603.5|82578.5|31
1621967300000|2021-05-25 18:28:20|82604|82579|82604.7|82579.7|82605.2|82580.2|82603.8|82578.8|36
1621967310000|2021-05-25 18:28:30|82604.8|82579.8|82607.8|82582.8|82607.9|82582.9|82604.6|82579.6|50
1621967320000|2021-05-25 18:28:40|82607.6|82582.6|82609|82584|82611.7|82586.7|82606|82581|64
1621967330000|2021-05-25 18:28:50|82609.2|82584.2|82606.9|82581.9|82611.9|82586.9|82606.8|82581.8|58
1621967340000|2021-05-25 18:29:00|82607.1|82582.1|82606.9|82581.9|82607.3|82582.3|82604.9|82579.9|40
1621967350000|2021-05-25 18:29:10|82607.2|82582.2|82605.6|82580.6|82607.2|82582.2|82605.1|82580.1|30
1621967360000|2021-05-25 18:29:20|82605.9|82580.9|82608.8|82583.8|82608.9|82583.9|82604.7|82579.7|46
1621967370000|2021-05-25 18:29:30|82608.9|82583.9|82608.7|82583.7|82610.3|82585.3|82608.2|82583.2|35
1621967380000|2021-05-25 18:29:40|82608.8|82583.8|82609.4|82584.4|82610.2|82585.2|82608.2|82583.2|38
1621967390000|2021-05-25 18:29:50|82609.3|82584.3|82605.7|82580.7|82609.5|82584.5|82604.9|82579.9|38
1621967400000|2021-05-25 18:30:00|82606|82581|82605.8|82580.8|82606.7|82581.7|82604.3|82579.3|51
1621967410000|2021-05-25 18:30:10|82605.6|82580.6|82610|82585|82611.3|82586.3|82605.2|82580.2|49
1621967420000|2021-05-25 18:30:20|82609.9|82584.9|82610.6|82585.6|82610.9|82585.9|82609.8|82584.8|24
1621967430000|2021-05-25 18:30:30|82610.3|82585.3|82604|82579|82610.6|82585.6|82602.8|82577.8|41
1621967440000|2021-05-25 18:30:40|82603.9|82578.9|82601.2|82576.2|82603.9|82578.9|82600.4|82575.4|43
1621967450000|2021-05-25 18:30:50|82600.7|82575.7|82601.4|82576.4|82602|82577|82598.9|82573.9|37
1621967460000|2021-05-25 18:31:00|82601.2|82576.2|82601.7|82576.7|82601.9|82576.9|82601|82576|26
1621967470000|2021-05-25 18:31:10|82601.5|82576.5|82602.6|82577.6|82602.6|82577.6|82601.5|82576.5|17
1621967480000|2021-05-25 18:31:20|82602.2|82577.2|82600.8|82575.8|82602.5|82577.5|82598.7|82573.7|31
1621967490000|2021-05-25 18:31:30|82600|82575|82604.2|82579.2|82605|82580|82599.6|82574.6|53
1621967500000|2021-05-25 18:31:40|82603.8|82578.8|82602.6|82577.6|82605.2|82580.2|82602.3|82577.3|34
1621967510000|2021-05-25 18:31:50|82603.1|82578.1|82604.3|82579.3|82604.3|82579.3|82602.8|82577.8|31
1621967520000|2021-05-25 18:32:00|82604.2|82579.2|82603.8|82578.8|82605.4|82580.4|82603.7|82578.7|49
1621967530000|2021-05-25 18:32:10|82603.9|82578.9|82604.3|82579.3|82605.9|82580.9|82602.9|82577.9|50
1621967540000|2021-05-25 18:32:20|82604.2|82579.2|82606.4|82581.4|82606.6|82581.6|82603.8|82578.8|48
1621967550000|2021-05-25 18:32:30|82607.1|82582.1|82602.2|82577.2|82608.1|82583.1|82601|82576|53
1621967560000|2021-05-25 18:32:40|82602.1|82577.1|82599.9|82574.9|82603.5|82578.5|82598.9|82573.9|61
1621967570000|2021-05-25 18:32:50|82600|82575|82599.7|82574.7|82600.5|82575.5|82599.4|82574.4|31
1621967580000|2021-05-25 18:33:00|82597.2|82572.2|82596.2|82571.2|82597.2|82572.2|82594.1|82569.1|36
1621967590000|2021-05-25 18:33:10|82596.7|82571.7|82601|82576|82601|82576|82595.8|82570.8|53
1621967600000|2021-05-25 18:33:20|82600.9|82575.9|82599.7|82574.7|82600.9|82575.9|82597|82572|40
1621967610000|2021-05-25 18:33:30|82599.5|82574.5|82599.6|82574.6|82600.2|82575.2|82599.5|82574.5|20
1621967620000|2021-05-25 18:33:40|82599.7|82574.7|82596.8|82571.8|82600.4|82575.4|82596.3|82571.3|27
1621967630000|2021-05-25 18:33:50|82597.1|82572.1|82596.8|82571.8|82597.6|82572.6|82595.9|82570.9|36
1621967640000|2021-05-25 18:34:00|82596.7|82571.7|82594.8|82569.8|82597.3|82572.3|82594.6|82569.6|41
1621967650000|2021-05-25 18:34:10|82594.9|82569.9|82596.1|82571.1|82596.3|82571.3|82594.8|82569.8|36
1621967660000|2021-05-25 18:34:20|82595.3|82570.3|82596.2|82571.2|82597.3|82572.3|82594.9|82569.9|41
1621967670000|2021-05-25 18:34:30|82596.3|82571.3|82595.1|82570.1|82597|82572|82592.8|82567.8|36
1621967680000|2021-05-25 18:34:40|82595|82570|82592.5|82567.5|82596|82571|82591.6|82566.6|49
1621967690000|2021-05-25 18:34:50|82592.2|82567.2|82592.6|82567.6|82593.7|82568.7|82592.1|82567.1|47
1621967700000|2021-05-25 18:35:00|82592.7|82567.7|82592.7|82567.7|82595.3|82570.3|82591.4|82566.4|44
1621967710000|2021-05-25 18:35:10|82592.8|82567.8|82596.6|82571.6|82597.4|82572.4|82592|82567|39
1621967720000|2021-05-25 18:35:20|82597.1|82572.1|82596.2|82571.2|82597.5|82572.5|82595.2|82570.2|36
1621967730000|2021-05-25 18:35:30|82596.3|82571.3|82595.9|82570.9|82596.3|82571.3|82595.7|82570.7|18
1621967740000|2021-05-25 18:35:40|82596|82571|82593.2|82568.2|82596.1|82571.1|82592.4|82567.4|41
1621967750000|2021-05-25 18:35:50|82593.7|82568.7|82592.2|82567.2|82593.9|82568.9|82591.8|82566.8|52
1621967760000|2021-05-25 18:36:00|82592|82567|82591.7|82566.7|82592.5|82567.5|82591.1|82566.1|28
1621967770000|2021-05-25 18:36:10|82591.8|82566.8|82591.7|82566.7|82592.4|82567.4|82591.5|82566.5|18
1621967780000|2021-05-25 18:36:20|82591.8|82566.8|82589.3|82564.3|82592.5|82567.5|82588.4|82563.4|46
1621967790000|2021-05-25 18:36:30|82589.5|82564.5|82589.4|82564.4|82590|82565|82589|82564|35
1621967800000|2021-05-25 18:36:40|82589.6|82564.6|82590.4|82565.4|82593.4|82568.4|82589.2|82564.2|46
1621967810000|2021-05-25 18:36:50|82590.7|82565.7|82589.9|82564.9|82590.9|82565.9|82589|82564|34
1621967820000|2021-05-25 18:37:00|82590|82565|82589.5|82564.5|82590|82565|82588.5|82563.5|28
1621967830000|2021-05-25 18:37:10|82589.3|82564.3|82589.4|82564.4|82589.7|82564.7|82588.8|82563.8|29
1621967840000|2021-05-25 18:37:20|82589.5|82564.5|82588.9|82563.9|82589.6|82564.6|82588.6|82563.6|28
1621967850000|2021-05-25 18:37:30|82589|82564|82590.7|82565.7|82590.7|82565.7|82588.9|82563.9|23
1621967860000|2021-05-25 18:37:40|82590.6|82565.6|82591|82566|82591.2|82566.2|82589.5|82564.5|20
1621967870000|2021-05-25 18:37:50|82590.1|82565.1|82589.8|82564.8|82591.3|82566.3|82589.2|82564.2|32
1621967880000|2021-05-25 18:38:00|82588.8|82563.8|82587.1|82562.1|82588.8|82563.8|82585.5|82560.5|41
1621967890000|2021-05-25 18:38:10|82587.3|82562.3|82569.8|82544.8|82587.4|82562.4|82568.5|82543.5|44
1621967900000|2021-05-25 18:38:20|82569.3|82544.3|82568.7|82543.7|82569.5|82544.5|82567.1|82542.1|45
1621967910000|2021-05-25 18:38:30|82568.6|82543.6|82566.4|82541.4|82569.5|82544.5|82563|82538|41
1621967920000|2021-05-25 18:38:40|82565.9|82540.9|82574.6|82549.6|82575|82550|82565.9|82540.9|62
1621967930000|2021-05-25 18:38:50|82574.8|82549.8|82573.7|82548.7|82575.4|82550.4|82572.7|82547.7|37
1621967940000|2021-05-25 18:39:00|82573.6|82548.6|82570.2|82545.2|82573.7|82548.7|82568.2|82543.2|45
1621967950000|2021-05-25 18:39:10|82569.7|82544.7|82569.5|82544.5|82570.2|82545.2|82568.9|82543.9|28
1621967960000|2021-05-25 18:39:20|82569.6|82544.6|82570.1|82545.1|82570.4|82545.4|82569.2|82544.2|32
1621967970000|2021-05-25 18:39:30|82570.5|82545.5|82572.1|82547.1|82573.2|82548.2|82570.5|82545.5|49
1621967980000|2021-05-25 18:39:40|82572|82547|82571.9|82546.9|82572.7|82547.7|82571.2|82546.2|29
1621967990000|2021-05-25 18:39:50|82572|82547|82573|82548|82573.2|82548.2|82569|82544|47
1621968000000|2021-05-25 18:40:00|82573.1|82548.1|82573.6|82548.6|82574.5|82549.5|82572.6|82547.6|34
1621968010000|2021-05-25 18:40:10|82573.5|82548.5|82576.1|82551.1|82576.2|82551.2|82570.8|82545.8|56
1621968020000|2021-05-25 18:40:20|82576.2|82551.2|82576.3|82551.3|82577.4|82552.4|82575.2|82550.2|48
1621968030000|2021-05-25 18:40:30|82576.5|82551.5|82574.7|82549.7|82576.6|82551.6|82574.5|82549.5|25
1621968040000|2021-05-25 18:40:40|82574.3|82549.3|82576.7|82551.7|82576.7|82551.7|82574.1|82549.1|48
1621968050000|2021-05-25 18:40:50|82575.9|82550.9|82578.4|82553.4|82579.5|82554.5|82574.8|82549.8|52
1621968060000|2021-05-25 18:41:00|82578.6|82553.6|82578.2|82553.2|82579.4|82554.4|82576.4|82551.4|52
1621968070000|2021-05-25 18:41:10|82579|82554|82582.8|82557.8|82584.1|82559.1|82578.6|82553.6|49
1621968080000|2021-05-25 18:41:20|82583.5|82558.5|82581.1|82556.1|82583.5|82558.5|82580.9|82555.9|17
1621968090000|2021-05-25 18:41:30|82580.9|82555.9|82573.1|82548.1|82580.9|82555.9|82572.8|82547.8|41
1621968100000|2021-05-25 18:41:40|82573.6|82548.6|82574.1|82549.1|82574.8|82549.8|82573|82548|38
1621968110000|2021-05-25 18:41:50|82573.9|82548.9|82573.4|82548.4|82574.3|82549.3|82573.1|82548.1|39
1621968120000|2021-05-25 18:42:00|82573.3|82548.3|82570|82545|82573.3|82548.3|82569.4|82544.4|43
1621968130000|2021-05-25 18:42:10|82570.2|82545.2|82567.5|82542.5|82571.3|82546.3|82567.1|82542.1|33
1621968140000|2021-05-25 18:42:20|82569.1|82544.1|82567.7|82542.7|82569.6|82544.6|82567.6|82542.6|14
1621968150000|2021-05-25 18:42:30|82568.1|82543.1|82565.4|82540.4|82568.6|82543.6|82565.3|82540.3|40
1621968160000|2021-05-25 18:42:40|82565.2|82540.2|82564.2|82539.2|82565.7|82540.7|82562.9|82537.9|26
1621968170000|2021-05-25 18:42:50|82564|82539|82564.3|82539.3|82564.6|82539.6|82564|82539|28
1621968180000|2021-05-25 18:43:00|82564.7|82539.7|82550.5|82525.5|82564.7|82539.7|82549.3|82524.3|46
1621968190000|2021-05-25 18:43:10|82549.2|82524.2|82550|82525|82550.6|82525.6|82546.7|82521.7|55
1621968200000|2021-05-25 18:43:20|82549.9|82524.9|82549.2|82524.2|82551.8|82526.8|82548.8|82523.8|32
1621968210000|2021-05-25 18:43:30|82548.4|82523.4|82554|82529|82554.4|82529.4|82548.4|82523.4|45
1621968220000|2021-05-25 18:43:40|82553.9|82528.9|82557.7|82532.7|82557.7|82532.7|82553.7|82528.7|44
1621968230000|2021-05-25 18:43:50|82557.4|82532.4|82561|82536|82561.1|82536.1|82557.2|82532.2|35
1621968240000|2021-05-25 18:44:00|82560.6|82535.6|82561.1|82536.1|82561.3|82536.3|82560.2|82535.2|42
1621968250000|2021-05-25 18:44:10|82561.2|82536.2|82561|82536|82561.9|82536.9|82560.4|82535.4|36
1621968260000|2021-05-25 18:44:20|82561.2|82536.2|82560.1|82535.1|82561.2|82536.2|82559.6|82534.6|25
1621968270000|2021-05-25 18:44:30|82560|82535|82553.7|82528.7|82560.8|82535.8|82553.5|82528.5|56
1621968280000|2021-05-25 18:44:40|82553.5|82528.5|82553.8|82528.8|82554.7|82529.7|82553.5|82528.5|30
1621968290000|2021-05-25 18:44:50|82553.3|82528.3|82550.9|82525.9|82553.3|82528.3|82550.7|82525.7|23
1621968300000|2021-05-25 18:45:00|82550.6|82525.6|82554.7|82529.7|82554.7|82529.7|82548.9|82523.9|42
1621968310000|2021-05-25 18:45:10|82554.6|82529.6|82561.9|82536.9|82561.9|82536.9|82554.5|82529.5|38
1621968320000|2021-05-25 18:45:20|82561.7|82536.7|82562.1|82537.1|82563|82538|82561.1|82536.1|40
1621968330000|2021-05-25 18:45:30|82561.8|82536.8|82564.8|82539.8|82564.8|82539.8|82561.4|82536.4|27
1621968340000|2021-05-25 18:45:40|82564.9|82539.9|82562.9|82537.9|82565.6|82540.6|82562.9|82537.9|22
1621968350000|2021-05-25 18:45:50|82563|82538|82562.7|82537.7|82563.3|82538.3|82562|82537|30
1621968360000|2021-05-25 18:46:00|82562.8|82537.8|82564.9|82539.9|82564.9|82539.9|82561.5|82536.5|31
1621968370000|2021-05-25 18:46:10|82564.5|82539.5|82564.6|82539.6|82564.8|82539.8|82564.1|82539.1|16
1621968380000|2021-05-25 18:46:20|82564.5|82539.5|82561|82536|82564.6|82539.6|82561|82536|23
1621968390000|2021-05-25 18:46:30|82561.1|82536.1|82564.2|82539.2|82564.3|82539.3|82561|82536|26
1621968400000|2021-05-25 18:46:40|82563.9|82538.9|82563.6|82538.6|82564.5|82539.5|82563.5|82538.5|26
1621968410000|2021-05-25 18:46:50|82563.8|82538.8|82563.7|82538.7|82564.4|82539.4|82563.2|82538.2|30
1621968420000|2021-05-25 18:47:00|82563.8|82538.8|82563.7|82538.7|82564.2|82539.2|82562.8|82537.8|20
1621968430000|2021-05-25 18:47:10|82563.5|82538.5|82562.3|82537.3|82564.7|82539.7|82562|82537|26
1621968440000|2021-05-25 18:47:20|82562.4|82537.4|82561.8|82536.8|82562.5|82537.5|82560.8|82535.8|33
1621968450000|2021-05-25 18:47:30|82561.3|82536.3|82563.6|82538.6|82564|82539|82559.3|82534.3|46
1621968460000|2021-05-25 18:47:40|82563.7|82538.7|82566.3|82541.3|82566.5|82541.5|82563.7|82538.7|25
1621968470000|2021-05-25 18:47:50|82566.4|82541.4|82565.2|82540.2|82566.4|82541.4|82565|82540|31
1621968480000|2021-05-25 18:48:00|82565.1|82540.1|82565.1|82540.1|82565.1|82540.1|82563.5|82538.5|28
1621968490000|2021-05-25 18:48:10|82565.2|82540.2|82566|82541|82567.3|82542.3|82565.1|82540.1|27
1621968500000|2021-05-25 18:48:20|82565.8|82540.8|82564.9|82539.9|82565.8|82540.8|82564.4|82539.4|22
1621968510000|2021-05-25 18:48:30|82565|82540|82564.2|82539.2|82565.6|82540.6|82564.1|82539.1|40
1621968520000|2021-05-25 18:48:40|82564.4|82539.4|82563.7|82538.7|82564.4|82539.4|82562.8|82537.8|24
1621968530000|2021-05-25 18:48:50|82563.5|82538.5|82563.5|82538.5|82564.1|82539.1|82563.1|82538.1|15
1621968540000|2021-05-25 18:49:00|82563.6|82538.6|82563.5|82538.5|82564.5|82539.5|82562.9|82537.9|16
1621968550000|2021-05-25 18:49:10|82563.4|82538.4|82563.9|82538.9|82564.1|82539.1|82563.3|82538.3|35
1621968560000|2021-05-25 18:49:20|82564|82539|82563.4|82538.4|82564.6|82539.6|82561.2|82536.2|40
1621968570000|2021-05-25 18:49:30|82563.3|82538.3|82562.4|82537.4|82563.3|82538.3|82561.9|82536.9|19
1621968580000|2021-05-25 18:49:40|82563.7|82538.7|82557.3|82532.3|82563.8|82538.8|82556.4|82531.4|39
1621968590000|2021-05-25 18:49:50|82557.4|82532.4|82559|82534|82559.2|82534.2|82557.4|82532.4|31
1621968600000|2021-05-25 18:50:00|82558.8|82533.8|82558.1|82533.1|82561.1|82536.1|82557.3|82532.3|41
1621968610000|2021-05-25 18:50:10|82557.7|82532.7|82555.4|82530.4|82557.8|82532.8|82555.1|82530.1|38
1621968620000|2021-05-25 18:50:20|82555.5|82530.5|82552.9|82527.9|82556.5|82531.5|82552.7|82527.7|27
1621968630000|2021-05-25 18:50:30|82553.1|82528.1|82552.4|82527.4|82553.3|82528.3|82549.9|82524.9|38
1621968640000|2021-05-25 18:50:40|82552|82527|82553.8|82528.8|82554.7|82529.7|82551.1|82526.1|40
1621968650000|2021-05-25 18:50:50|82553.4|82528.4|82553.7|82528.7|82555.5|82530.5|82553.3|82528.3|39
1621968660000|2021-05-25 18:51:00|82553.8|82528.8|82558|82533|82558.4|82533.4|82553.8|82528.8|61
1621968670000|2021-05-25 18:51:10|82557.6|82532.6|82558.1|82533.1|82558.3|82533.3|82556.2|82531.2|32
1621968680000|2021-05-25 18:51:20|82558|82533|82559.7|82534.7|82559.8|82534.8|82557.5|82532.5|22
1621968690000|2021-05-25 18:51:30|82559.9|82534.9|82558.8|82533.8|82560.1|82535.1|82558|82533|39
1621968700000|2021-05-25 18:51:40|82559|82534|82559.8|82534.8|82561.2|82536.2|82558.8|82533.8|45
1621968710000|2021-05-25 18:51:50|82560.1|82535.1|82559.4|82534.4|82560.1|82535.1|82558.3|82533.3|30
1621968720000|2021-05-25 18:52:00|82559.6|82534.6|82559.7|82534.7|82559.8|82534.8|82558.6|82533.6|40
1621968730000|2021-05-25 18:52:10|82559.8|82534.8|82558.5|82533.5|82559.8|82534.8|82556.7|82531.7|40
1621968740000|2021-05-25 18:52:20|82559.1|82534.1|82563.3|82538.3|82563.6|82538.6|82558.3|82533.3|52
1621968750000|2021-05-25 18:52:30|82563.1|82538.1|82562.1|82537.1|82563.1|82538.1|82560|82535|46
1621968760000|2021-05-25 18:52:40|82562|82537|82563.4|82538.4|82563.4|82538.4|82561.6|82536.6|30
1621968770000|2021-05-25 18:52:50|82562.7|82537.7|82567.8|82542.8|82568.8|82543.8|82562.7|82537.7|59
1621968780000|2021-05-25 18:53:00|82567.9|82542.9|82571.4|82546.4|82571.6|82546.6|82567.4|82542.4|41
1621968790000|2021-05-25 18:53:10|82571.3|82546.3|82573|82548|82573.5|82548.5|82570.7|82545.7|37
1621968800000|2021-05-25 18:53:20|82573.1|82548.1|82573.7|82548.7|82573.7|82548.7|82572|82547|24
1621968810000|2021-05-25 18:53:30|82574|82549|82576.3|82551.3|82577.2|82552.2|82573.3|82548.3|41
1621968820000|2021-05-25 18:53:40|82576.7|82551.7|82576.8|82551.8|82578.5|82553.5|82575.7|82550.7|23
1621968830000|2021-05-25 18:53:50|82577.5|82552.5|82574.7|82549.7|82578.7|82553.7|82574.4|82549.4|38
1621968840000|2021-05-25 18:54:00|82575.1|82550.1|82570.4|82545.4|82575.2|82550.2|82569.3|82544.3|46
1621968850000|2021-05-25 18:54:10|82571.1|82546.1|82571.2|82546.2|82571.5|82546.5|82570.7|82545.7|35
1621968860000|2021-05-25 18:54:20|82571.4|82546.4|82569.9|82544.9|82571.7|82546.7|82569.2|82544.2|25
1621968870000|2021-05-25 18:54:30|82569.8|82544.8|82568.1|82543.1|82569.8|82544.8|82566.6|82541.6|36
1621968880000|2021-05-25 18:54:40|82568.3|82543.3|82568|82543|82569.8|82544.8|82567.5|82542.5|36
1621968890000|2021-05-25 18:54:50|82568.2|82543.2|82566.9|82541.9|82568.7|82543.7|82565.7|82540.7|26
1621968900000|2021-05-25 18:55:00|82567.9|82542.9|82567.6|82542.6|82568.3|82543.3|82564.7|82539.7|20
1621968910000|2021-05-25 18:55:10|82567.5|82542.5|82562.4|82537.4|82567.6|82542.6|82555.6|82530.6|38
1621968920000|2021-05-25 18:55:20|82562.1|82537.1|82560.6|82535.6|82562.5|82537.5|82559.2|82534.2|34
1621968930000|2021-05-25 18:55:30|82560.8|82535.8|82561.8|82536.8|82562.1|82537.1|82560.8|82535.8|25
1621968940000|2021-05-25 18:55:40|82561.9|82536.9|82561.7|82536.7|82561.9|82536.9|82557.6|82532.6|38
1621968950000|2021-05-25 18:55:50|82561.9|82536.9|82557.9|82532.9|82561.9|82536.9|82556|82531|43
1621968960000|2021-05-25 18:56:00|82558.9|82533.9|82555.2|82530.2|82558.9|82533.9|82554.4|82529.4|47
1621968970000|2021-05-25 18:56:10|82555.3|82530.3|82556.5|82531.5|82556.6|82531.6|82555.2|82530.2|20
1621968980000|2021-05-25 18:56:20|82557.3|82532.3|82558.8|82533.8|82559.4|82534.4|82556.1|82531.1|26
1621968990000|2021-05-25 18:56:30|82559.3|82534.3|82557.4|82532.4|82559.3|82534.3|82554.9|82529.9|26
1621969000000|2021-05-25 18:56:40|82557.3|82532.3|82555.6|82530.6|82557.5|82532.5|82553.5|82528.5|28
1621969010000|2021-05-25 18:56:50|82556.1|82531.1|82554.8|82529.8|82557.3|82532.3|82554.1|82529.1|46
1621969020000|2021-05-25 18:57:00|82555.3|82530.3|82554.4|82529.4|82555.3|82530.3|82552.9|82527.9|40
1621969030000|2021-05-25 18:57:10|82554.7|82529.7|82554.4|82529.4|82556|82531|82554.3|82529.3|24
1621969040000|2021-05-25 18:57:20|82554.6|82529.6|82558.7|82533.7|82559.7|82534.7|82554.6|82529.6|31
1621969050000|2021-05-25 18:57:30|82558.6|82533.6|82554.1|82529.1|82558.6|82533.6|82553.4|82528.4|45
1621969060000|2021-05-25 18:57:40|82554.6|82529.6|82555.6|82530.6|82556.9|82531.9|82553.1|82528.1|42
1621969070000|2021-05-25 18:57:50|82555.8|82530.8|82556.1|82531.1|82557.5|82532.5|82555.4|82530.4|26
1621969080000|2021-05-25 18:58:00|82556|82531|82560.9|82535.9|82561.6|82536.6|82555.8|82530.8|44
1621969090000|2021-05-25 18:58:10|82559.9|82534.9|82560.8|82535.8|82562.2|82537.2|82559.2|82534.2|42
1621969100000|2021-05-25 18:58:20|82560.6|82535.6|82564.7|82539.7|82565.6|82540.6|82560.6|82535.6|33
1621969110000|2021-05-25 18:58:30|82565.2|82540.2|82564.6|82539.6|82566.9|82541.9|82562.5|82537.5|36
1621969120000|2021-05-25 18:58:40|82564.7|82539.7|82565.4|82540.4|82566.7|82541.7|82562.5|82537.5|32
1621969130000|2021-05-25 18:58:50|82564.8|82539.8|82563.3|82538.3|82566.3|82541.3|82561.6|82536.6|44
1621969140000|2021-05-25 18:59:00|82564|82539|82560.2|82535.2|82564.1|82539.1|82556.6|82531.6|60
1621969150000|2021-05-25 18:59:10|82559.6|82534.6|82564.4|82539.4|82568.7|82543.7|82556.7|82531.7|55
1621969160000|2021-05-25 18:59:20|82563.9|82538.9|82568.8|82543.8|82568.8|82543.8|82562.8|82537.8|51
1621969170000|2021-05-25 18:59:30|82569.2|82544.2|82566.2|82541.2|82570.6|82545.6|82565.6|82540.6|37
1621969180000|2021-05-25 18:59:40|82565.8|82540.8|82563.1|82538.1|82567.3|82542.3|82562.3|82537.3|49
1621969190000|2021-05-25 18:59:50|82562.3|82537.3|82564.7|82539.7|82565|82540|82560.8|82535.8|51
1621969200000|2021-05-25 19:00:00|82564.2|82539.2|82577.7|82552.7|82579.2|82554.2|82563.1|82538.1|51
1621969210000|2021-05-25 19:00:10|82577.6|82552.6|82577.9|82552.9|82579.8|82554.8|82576.4|82551.4|27
1621969220000|2021-05-25 19:00:20|82578.2|82553.2|82575.6|82550.6|82578.8|82553.8|82572.6|82547.6|43
1621969230000|2021-05-25 19:00:30|82576|82551|82577.4|82552.4|82577.6|82552.6|82575.8|82550.8|36
1621969240000|2021-05-25 19:00:40|82577|82552|82586.2|82561.2|82586.2|82561.2|82577|82552|34
1621969250000|2021-05-25 19:00:50|82585.8|82560.8|82585.7|82560.7|82587.4|82562.4|82584.4|82559.4|33
1621969260000|2021-05-25 19:01:00|82585.5|82560.5|82584.7|82559.7|82585.5|82560.5|82582.8|82557.8|26
1621969270000|2021-05-25 19:01:10|82585.2|82560.2|82585.6|82560.6|82586|82561|82583.6|82558.6|19
1621969280000|2021-05-25 19:01:20|82585.5|82560.5|82586.5|82561.5|82587.5|82562.5|82585.5|82560.5|23
1621969290000|2021-05-25 19:01:30|82586|82561|82588.6|82563.6|82589.4|82564.4|82586|82561|39
1621969300000|2021-05-25 19:01:40|82589.8|82564.8|82590|82565|82593.5|82568.5|82588.7|82563.7|29
1621969310000|2021-05-25 19:01:50|82589.9|82564.9|82591.4|82566.4|82591.4|82566.4|82589.4|82564.4|24
1621969320000|2021-05-25 19:02:00|82591.1|82566.1|82592.5|82567.5|82592.6|82567.6|82591|82566|29
1621969330000|2021-05-25 19:02:10|82592.3|82567.3|82591.1|82566.1|82593.6|82568.6|82590.2|82565.2|28
1621969340000|2021-05-25 19:02:20|82591|82566|82589.7|82564.7|82591.9|82566.9|82589|82564|42
1621969350000|2021-05-25 19:02:30|82589.6|82564.6|82590|82565|82591.8|82566.8|82589.6|82564.6|19
1621969360000|2021-05-25 19:02:40|82590.1|82565.1|82593.1|82568.1|82593.1|82568.1|82589.8|82564.8|27
1621969370000|2021-05-25 19:02:50|82592.8|82567.8|82595.2|82570.2|82596.1|82571.1|82592.8|82567.8|28
1621969380000|2021-05-25 19:03:00|82594.9|82569.9|82594.8|82569.8|82594.9|82569.9|82592.3|82567.3|28
1621969390000|2021-05-25 19:03:10|82594.9|82569.9|82594.9|82569.9|82595.3|82570.3|82594.7|82569.7|12
1621969400000|2021-05-25 19:03:20|82595|82570|82593.2|82568.2|82595.9|82570.9|82589.8|82564.8|29
1621969410000|2021-05-25 19:03:30|82592.6|82567.6|82588.9|82563.9|82593.3|82568.3|82586.9|82561.9|40
1621969420000|2021-05-25 19:03:40|82588.8|82563.8|82584.5|82559.5|82588.9|82563.9|82583|82558|50
1621969430000|2021-05-25 19:03:50|82584.7|82559.7|82587.7|82562.7|82587.7|82562.7|82584.2|82559.2|35
1621969440000|2021-05-25 19:04:00|82586.8|82561.8|82582.1|82557.1|82588.5|82563.5|82582.1|82557.1|34
1621969450000|2021-05-25 19:04:10|82582.9|82557.9|82584.7|82559.7|82584.7|82559.7|82582.9|82557.9|40
1621969460000|2021-05-25 19:04:20|82585.2|82560.2|82588.8|82563.8|82589.9|82564.9|82583.4|82558.4|29
1621969470000|2021-05-25 19:04:30|82587.5|82562.5|82592.5|82567.5|82593.1|82568.1|82587.3|82562.3|23
1621969480000|2021-05-25 19:04:40|82592.9|82567.9|82591.1|82566.1|82592.9|82567.9|82588.9|82563.9|35
1621969490000|2021-05-25 19:04:50|82591|82566|82592.3|82567.3|82592.3|82567.3|82589|82564|21
1621969500000|2021-05-25 19:05:00|82592.4|82567.4|82595.1|82570.1|82596.2|82571.2|82592.4|82567.4|22
1621969510000|2021-05-25 19:05:10|82594.2|82569.2|82591.4|82566.4|82595.2|82570.2|82590.8|82565.8|25
1621969520000|2021-05-25 19:05:20|82591.7|82566.7|82591.4|82566.4|82591.8|82566.8|82591.1|82566.1|12
1621969530000|2021-05-25 19:05:30|82591.7|82566.7|82591.1|82566.1|82592|82567|82590.2|82565.2|16
1621969540000|2021-05-25 19:05:40|82591.2|82566.2|82591.9|82566.9|82592.4|82567.4|82591.2|82566.2|24
1621969550000|2021-05-25 19:05:50|82592.1|82567.1|82588.8|82563.8|82592.2|82567.2|82587.8|82562.8|28
1621969560000|2021-05-25 19:06:00|82589.1|82564.1|82587.6|82562.6|82589.1|82564.1|82586.4|82561.4|36
1621969570000|2021-05-25 19:06:10|82587.4|82562.4|82590.8|82565.8|82591.5|82566.5|82586.2|82561.2|39
1621969580000|2021-05-25 19:06:20|82590.3|82565.3|82591.2|82566.2|82591.7|82566.7|82590.3|82565.3|13
1621969590000|2021-05-25 19:06:30|82590.9|82565.9|82592.3|82567.3|82593.4|82568.4|82590.6|82565.6|32
1621969600000|2021-05-25 19:06:40|82592.4|82567.4|82592.8|82567.8|82593.6|82568.6|82591.7|82566.7|23
1621969610000|2021-05-25 19:06:50|82592.9|82567.9|82590.8|82565.8|82593|82568|82588.5|82563.5|29
1621969620000|2021-05-25 19:07:00|82591|82566|82588.1|82563.1|82591.7|82566.7|82587.4|82562.4|26
1621969630000|2021-05-25 19:07:10|82588|82563|82588.7|82563.7|82588.7|82563.7|82587.5|82562.5|35
1621969640000|2021-05-25 19:07:20|82588.8|82563.8|82586.4|82561.4|82588.8|82563.8|82585.9|82560.9|32
1621969650000|2021-05-25 19:07:30|82586.7|82561.7|82586.4|82561.4|82587.2|82562.2|82586|82561|15
1621969660000|2021-05-25 19:07:40|82586.3|82561.3|82580|82555|82586.5|82561.5|82579.7|82554.7|32
1621969670000|2021-05-25 19:07:50|82581.2|82556.2|82579.3|82554.3|82581.2|82556.2|82578.7|82553.7|33
1621969680000|2021-05-25 19:08:00|82579.4|82554.4|82580.3|82555.3|82580.4|82555.4|82579.4|82554.4|17
1621969690000|2021-05-25 19:08:10|82580.1|82555.1|82583.9|82558.9|82584.3|82559.3|82579.8|82554.8|28
1621969700000|2021-05-25 19:08:20|82583.7|82558.7|82587.2|82562.2|82590.1|82565.1|82583.5|82558.5|45
1621969710000|2021-05-25 19:08:30|82587.6|82562.6|82585.3|82560.3|82588.1|82563.1|82584.3|82559.3|37
1621969720000|2021-05-25 19:08:40|82585.5|82560.5|82586|82561|82586.6|82561.6|82585.1|82560.1|27
1621969730000|2021-05-25 19:08:50|82586.2|82561.2|82585.4|82560.4|82586.6|82561.6|82585.2|82560.2|26
1621969740000|2021-05-25 19:09:00|82585.3|82560.3|82586|82561|82586|82561|82585.1|82560.1|23
1621969750000|2021-05-25 19:09:10|82585.6|82560.6|82584.9|82559.9|82587.3|82562.3|82584.2|82559.2|28
1621969760000|2021-05-25 19:09:20|82585.4|82560.4|82590.1|82565.1|82590.8|82565.8|82585.3|82560.3|41
1621969770000|2021-05-25 19:09:30|82591.6|82566.6|82587.6|82562.6|82593.8|82568.8|82586.8|82561.8|40
1621969780000|2021-05-25 19:09:40|82588.1|82563.1|82588.3|82563.3|82588.4|82563.4|82587.1|82562.1|27
1621969790000|2021-05-25 19:09:50|82588.2|82563.2|82589|82564|82589.1|82564.1|82588.2|82563.2|13
1621969800000|2021-05-25 19:10:00|82589.4|82564.4|82589.3|82564.3|82591.6|82566.6|82588.6|82563.6|34
1621969810000|2021-05-25 19:10:10|82589.5|82564.5|82588.3|82563.3|82589.8|82564.8|82587.2|82562.2|26
1621969820000|2021-05-25 19:10:20|82588.4|82563.4|82585.1|82560.1|82589|82564|82584.7|82559.7|29
1621969830000|2021-05-25 19:10:30|82586|82561|82581.1|82556.1|82586.8|82561.8|82581.1|82556.1|24
1621969840000|2021-05-25 19:10:40|82581.2|82556.2|82578|82553|82582|82557|82577|82552|38
1621969850000|2021-05-25 19:10:50|82577.9|82552.9|82579.7|82554.7|82579.7|82554.7|82576.7|82551.7|24
1621969860000|2021-05-25 19:11:00|82579.8|82554.8|82585.5|82560.5|82586.5|82561.5|82579.6|82554.6|34
1621969870000|2021-05-25 19:11:10|82585.6|82560.6|82586.1|82561.1|82586.5|82561.5|82585.3|82560.3|31
1621969880000|2021-05-25 19:11:20|82586.2|82561.2|82581.6|82556.6|82586.2|82561.2|82580.3|82555.3|33
1621969890000|2021-05-25 19:11:30|82581.9|82556.9|82580.7|82555.7|82582.3|82557.3|82580.2|82555.2|27
1621969900000|2021-05-25 19:11:40|82581.1|82556.1|82581.6|82556.6|82581.9|82556.9|82580.6|82555.6|23
1621969910000|2021-05-25 19:11:50|82581.7|82556.7|82586|82561|82586.3|82561.3|82581.2|82556.2|23
1621969920000|2021-05-25 19:12:00|82585.8|82560.8|82581.5|82556.5|82585.8|82560.8|82580.5|82555.5|34
1621969930000|2021-05-25 19:12:10|82581.6|82556.6|82581.5|82556.5|82582.2|82557.2|82581|82556|19
1621969940000|2021-05-25 19:12:20|82581.4|82556.4|82581.2|82556.2|82581.7|82556.7|82580.9|82555.9|22
1621969950000|2021-05-25 19:12:30|82581|82556|82583.6|82558.6|82585.4|82560.4|82581|82556|28
1621969960000|2021-05-25 19:12:40|82583.4|82558.4|82582.9|82557.9|82583.8|82558.8|82582.9|82557.9|8
1621969970000|2021-05-25 19:12:50|82583.1|82558.1|82583.4|82558.4|82583.8|82558.8|82582.9|82557.9|17
1621969980000|2021-05-25 19:13:00|82583.5|82558.5|82584.9|82559.9|82584.9|82559.9|82583.3|82558.3|32
1621969990000|2021-05-25 19:13:10|82584.8|82559.8|82582.5|82557.5|82584.8|82559.8|82580.7|82555.7|25
1621970000000|2021-05-25 19:13:20|82582.4|82557.4|82579.4|82554.4|82582.4|82557.4|82579.4|82554.4|20
1621970010000|2021-05-25 19:13:30|82580|82555|82580.7|82555.7|82580.7|82555.7|82579.5|82554.5|13
1621970020000|2021-05-25 19:13:40|82580.6|82555.6|82585|82560|82585.3|82560.3|82579.5|82554.5|25
1621970030000|2021-05-25 19:13:50|82585.4|82560.4|82585.5|82560.5|82586.5|82561.5|82584.1|82559.1|18
1621970040000|2021-05-25 19:14:00|82585.3|82560.3|82585|82560|82586.1|82561.1|82584.9|82559.9|23
1621970050000|2021-05-25 19:14:10|82584.9|82559.9|82585.7|82560.7|82585.7|82560.7|82584.5|82559.5|24
1621970060000|2021-05-25 19:14:20|82585.3|82560.3|82586|82561|82586|82561|82584.5|82559.5|19
1621970070000|2021-05-25 19:14:30|82585.8|82560.8|82586|82561|82587.4|82562.4|82584.4|82559.4|39
1621970080000|2021-05-25 19:14:40|82585.9|82560.9|82587.8|82562.8|82587.9|82562.9|82585.9|82560.9|26
1621970090000|2021-05-25 19:14:50|82587.9|82562.9|82588|82563|82588|82563|82586.5|82561.5|15
1621970100000|2021-05-25 19:15:00|82588.3|82563.3|82587.7|82562.7|82588.4|82563.4|82586.4|82561.4|43
1621970110000|2021-05-25 19:15:10|82587.8|82562.8|82587|82562|82588.2|82563.2|82586.5|82561.5|28
1621970120000|2021-05-25 19:15:20|82586.9|82561.9|82583.1|82558.1|82586.9|82561.9|82580.6|82555.6|25
1621970130000|2021-05-25 19:15:30|82582.6|82557.6|82579.6|82554.6|82582.8|82557.8|82577.7|82552.7|29
1621970140000|2021-05-25 19:15:40|82579.8|82554.8|82585.2|82560.2|82585.9|82560.9|82579.3|82554.3|24
1621970150000|2021-05-25 19:15:50|82584.8|82559.8|82588.6|82563.6|82589.1|82564.1|82583.2|82558.2|33
1621970160000|2021-05-25 19:16:00|82589.7|82564.7|82589.7|82564.7|82590.6|82565.6|82588.4|82563.4|34
1621970170000|2021-05-25 19:16:10|82590.1|82565.1|82590.4|82565.4|82590.7|82565.7|82590|82565|24
1621970180000|2021-05-25 19:16:20|82590.2|82565.2|82589.6|82564.6|82590.8|82565.8|82589.5|82564.5|21
1621970190000|2021-05-25 19:16:30|82589.7|82564.7|82592.1|82567.1|82592.1|82567.1|82588.3|82563.3|29
1621970200000|2021-05-25 19:16:40|82591.9|82566.9|82590|82565|82594.2|82569.2|82589.5|82564.5|36
1621970210000|2021-05-25 19:16:50|82589.8|82564.8|82593.5|82568.5|82595.1|82570.1|82589.8|82564.8|35
1621970220000|2021-05-25 19:17:00|82594|82569|82594.3|82569.3|82594.8|82569.8|82593.4|82568.4|30
1621970230000|2021-05-25 19:17:10|82594.8|82569.8|82594.1|82569.1|82595.1|82570.1|82593.7|82568.7|25
1621970240000|2021-05-25 19:17:20|82594.2|82569.2|82593.8|82568.8|82594.8|82569.8|82593.3|82568.3|26
1621970250000|2021-05-25 19:17:30|82594.2|82569.2|82594|82569|82594.5|82569.5|82593.2|82568.2|16
1621970260000|2021-05-25 19:17:40|82594.1|82569.1|82593.3|82568.3|82594.2|82569.2|82593.1|82568.1|18
1621970270000|2021-05-25 19:17:50|82593.4|82568.4|82594.8|82569.8|82594.8|82569.8|82592.5|82567.5|13
1621970280000|2021-05-25 19:18:00|82594.3|82569.3|82593.4|82568.4|82594.5|82569.5|82593.2|82568.2|16
1621970290000|2021-05-25 19:18:10|82593.7|82568.7|82594.3|82569.3|82594.3|82569.3|82593.6|82568.6|11
1621970300000|2021-05-25 19:18:20|82594.5|82569.5|82593.4|82568.4|82594.5|82569.5|82593.2|82568.2|20
1621970310000|2021-05-25 19:18:30|82593.7|82568.7|82596.3|82571.3|82597.6|82572.6|82593.3|82568.3|25
1621970320000|2021-05-25 19:18:40|82595.6|82570.6|82596.7|82571.7|82596.9|82571.9|82594.8|82569.8|29
1621970330000|2021-05-25 19:18:50|82596.4|82571.4|82595.2|82570.2|82596.7|82571.7|82595.1|82570.1|18
1621970340000|2021-05-25 19:19:00|82595.1|82570.1|82593.4|82568.4|82595.2|82570.2|82592.6|82567.6|22
1621970350000|2021-05-25 19:19:10|82593.3|82568.3|82593.9|82568.9|82594.2|82569.2|82592.5|82567.5|26
1621970360000|2021-05-25 19:19:20|82593.5|82568.5|82593.4|82568.4|82593.9|82568.9|82592.8|82567.8|30
1621970370000|2021-05-25 19:19:30|82593.3|82568.3|82593.5|82568.5|82594.4|82569.4|82592.3|82567.3|34
1621970380000|2021-05-25 19:19:40|82593.3|82568.3|82593.7|82568.7|82594.3|82569.3|82593|82568|40
1621970390000|2021-05-25 19:19:50|82593.8|82568.8|82593.3|82568.3|82594.4|82569.4|82593.1|82568.1|29
1621970400000|2021-05-25 19:20:00|82593.7|82568.7|82593.3|82568.3|82594|82569|82592.7|82567.7|27
1621970410000|2021-05-25 19:20:10|82593.2|82568.2|82590.4|82565.4|82595.9|82570.9|82589.8|82564.8|52
1621970420000|2021-05-25 19:20:20|82590.3|82565.3|82587.7|82562.7|82590.6|82565.6|82587.1|82562.1|35
1621970430000|2021-05-25 19:20:30|82587.8|82562.8|82587.6|82562.6|82587.8|82562.8|82586.9|82561.9|26
1621970440000|2021-05-25 19:20:40|82587.4|82562.4|82586.7|82561.7|82588|82563|82586.3|82561.3|30
1621970450000|2021-05-25 19:20:50|82586.8|82561.8|82587.6|82562.6|82587.6|82562.6|82585.7|82560.7|19
1621970460000|2021-05-25 19:21:00|82587.5|82562.5|82586.2|82561.2|82587.6|82562.6|82586|82561|16
1621970470000|2021-05-25 19:21:10|82586.1|82561.1|82586.8|82561.8|82586.9|82561.9|82584.3|82559.3|18
1621970480000|2021-05-25 19:21:20|82586.9|82561.9|82587|82562|82587.4|82562.4|82586.9|82561.9|12
1621970490000|2021-05-25 19:21:30|82586.9|82561.9|82587.2|82562.2|82587.3|82562.3|82586.1|82561.1|22
1621970500000|2021-05-25 19:21:40|82586.8|82561.8|82585.5|82560.5|82587.6|82562.6|82584.8|82559.8|26
1621970510000|2021-05-25 19:21:50|82585.8|82560.8|82580.8|82555.8|82585.8|82560.8|82580.7|82555.7|24
1621970520000|2021-05-25 19:22:00|82580.7|82555.7|82581.1|82556.1|82581.6|82556.6|82579.8|82554.8|22
1621970530000|2021-05-25 19:22:10|82581|82556|82581.7|82556.7|82581.9|82556.9|82580.7|82555.7|20
1621970540000|2021-05-25 19:22:20|82581.5|82556.5|82585|82560|82586.3|82561.3|82581.5|82556.5|26
1621970550000|2021-05-25 19:22:30|82585.3|82560.3|82584.3|82559.3|82585.8|82560.8|82583.8|82558.8|18
1621970560000|2021-05-25 19:22:40|82584.2|82559.2|82584.5|82559.5|82584.9|82559.9|82583.8|82558.8|14
1621970570000|2021-05-25 19:22:50|82584.3|82559.3|82584.8|82559.8|82585|82560|82583.9|82558.9|24
1621970580000|2021-05-25 19:23:00|82585.1|82560.1|82585.2|82560.2|82585.3|82560.3|82584.2|82559.2|26
1621970590000|2021-05-25 19:23:10|82585.3|82560.3|82585.2|82560.2|82587.4|82562.4|82585|82560|20
1621970600000|2021-05-25 19:23:20|82585|82560|82585.6|82560.6|82585.7|82560.7|82584.4|82559.4|24
1621970610000|2021-05-25 19:23:30|82585.7|82560.7|82584.4|82559.4|82585.7|82560.7|82583.9|82558.9|29
1621970620000|2021-05-25 19:23:40|82584.5|82559.5|82584.1|82559.1|82584.9|82559.9|82583.8|82558.8|20
1621970630000|2021-05-25 19:23:50|82584.3|82559.3|82584.5|82559.5|82584.8|82559.8|82583.5|82558.5|26
1621970640000|2021-05-25 19:24:00|82584|82559|82583.7|82558.7|82584.9|82559.9|82582.6|82557.6|20
1621970650000|2021-05-25 19:24:10|82584|82559|82582.3|82557.3|82584|82559|82581.8|82556.8|21
1621970660000|2021-05-25 19:24:20|82582.4|82557.4|82587|82562|82587.4|82562.4|82582.3|82557.3|19
1621970670000|2021-05-25 19:24:30|82586.5|82561.5|82587.3|82562.3|82587.3|82562.3|82584.6|82559.6|39
1621970680000|2021-05-25 19:24:40|82587.4|82562.4|82587.5|82562.5|82587.8|82562.8|82587.2|82562.2|28
1621970690000|2021-05-25 19:24:50|82587.7|82562.7|82587.5|82562.5|82587.9|82562.9|82587.2|82562.2|18
1621970700000|2021-05-25 19:25:00|82587.6|82562.6|82587.9|82562.9|82587.9|82562.9|82586.8|82561.8|32
1621970710000|2021-05-25 19:25:10|82588|82563|82586.4|82561.4|82588|82563|82585.9|82560.9|16
1621970720000|2021-05-25 19:25:20|82586.7|82561.7|82586.6|82561.6|82587.4|82562.4|82586.5|82561.5|22
1621970730000|2021-05-25 19:25:30|82586.5|82561.5|82586.8|82561.8|82588|82563|82586.3|82561.3|28
1621970740000|2021-05-25 19:25:40|82586.9|82561.9|82587.3|82562.3|82587.3|82562.3|82585.5|82560.5|21
1621970750000|2021-05-25 19:25:50|82587.2|82562.2|82589.5|82564.5|82589.8|82564.8|82586|82561|16
1621970760000|2021-05-25 19:26:00|82590.2|82565.2|82589.9|82564.9|82590.3|82565.3|82587.9|82562.9|21
1621970770000|2021-05-25 19:26:10|82590|82565|82589.7|82564.7|82590.1|82565.1|82589.1|82564.1|22
1621970780000|2021-05-25 19:26:20|82589.5|82564.5|82597.1|82572.1|82597.1|82572.1|82589.5|82564.5|36
1621970790000|2021-05-25 19:26:30|82597.6|82572.6|82588.9|82563.9|82597.6|82572.6|82587.9|82562.9|36
1621970800000|2021-05-25 19:26:40|82588.8|82563.8|82588.6|82563.6|82589.8|82564.8|82588.5|82563.5|32
1621970810000|2021-05-25 19:26:50|82588.7|82563.7|82583.9|82558.9|82588.8|82563.8|82583.1|82558.1|28
1621970820000|2021-05-25 19:27:00|82583.8|82558.8|82584.2|82559.2|82584.5|82559.5|82582.9|82557.9|26
1621970830000|2021-05-25 19:27:10|82584.1|82559.1|82583.5|82558.5|82584.2|82559.2|82583.3|82558.3|20
1621970840000|2021-05-25 19:27:20|82583.4|82558.4|82585.2|82560.2|82585.2|82560.2|82581.9|82556.9|19
1621970850000|2021-05-25 19:27:30|82585.3|82560.3|82588.3|82563.3|82588.8|82563.8|82584.5|82559.5|27
1621970860000|2021-05-25 19:27:40|82588.6|82563.6|82587.6|82562.6|82588.8|82563.8|82587.3|82562.3|33
1621970870000|2021-05-25 19:27:50|82587.3|82562.3|82587.3|82562.3|82587.8|82562.8|82586.7|82561.7|24
1621970880000|2021-05-25 19:28:00|82587.1|82562.1|82585.3|82560.3|82587.1|82562.1|82583.5|82558.5|33
1621970890000|2021-05-25 19:28:10|82585.4|82560.4|82579.7|82554.7|82585.4|82560.4|82579.1|82554.1|27
1621970900000|2021-05-25 19:28:20|82579.5|82554.5|82578.4|82553.4|82579.5|82554.5|82578.1|82553.1|25
1621970910000|2021-05-25 19:28:30|82577.6|82552.6|82578.4|82553.4|82578.5|82553.5|82576.9|82551.9|20
1621970920000|2021-05-25 19:28:40|82578.8|82553.8|82580.4|82555.4|82581.8|82556.8|82578.7|82553.7|24
1621970930000|2021-05-25 19:28:50|82580.3|82555.3|82580.7|82555.7|82580.7|82555.7|82579.8|82554.8|15
1621970940000|2021-05-25 19:29:00|82580.8|82555.8|82580.7|82555.7|82581.1|82556.1|82580.4|82555.4|22
1621970950000|2021-05-25 19:29:10|82580.9|82555.9|82580.7|82555.7|82580.9|82555.9|82580|82555|20
1621970960000|2021-05-25 19:29:20|82580.9|82555.9|82581.4|82556.4|82581.5|82556.5|82580|82555|16
1621970970000|2021-05-25 19:29:30|82581.9|82556.9|82580.7|82555.7|82582|82557|82580.1|82555.1|22
1621970980000|2021-05-25 19:29:40|82580.5|82555.5|82581.1|82556.1|82581.5|82556.5|82580|82555|18
1621970990000|2021-05-25 19:29:50|82580.9|82555.9|82580.9|82555.9|82581.4|82556.4|82580.8|82555.8|20
1621971000000|2021-05-25 19:30:00|82580.8|82555.8|82584.1|82559.1|82585.8|82560.8|82580.6|82555.6|47
1621971010000|2021-05-25 19:30:10|82583.9|82558.9|82586.6|82561.6|82587.8|82562.8|82582.7|82557.7|38
1621971020000|2021-05-25 19:30:20|82588|82563|82586.4|82561.4|82588|82563|82584.4|82559.4|30
1621971030000|2021-05-25 19:30:30|82586|82561|82586.9|82561.9|82587.4|82562.4|82585.4|82560.4|20
1621971040000|2021-05-25 19:30:40|82585.6|82560.6|82586.8|82561.8|82587|82562|82585.6|82560.6|27
1621971050000|2021-05-25 19:30:50|82586.9|82561.9|82584.8|82559.8|82587.5|82562.5|82584.2|82559.2|23
1621971060000|2021-05-25 19:31:00|82585.2|82560.2|82582.8|82557.8|82585.3|82560.3|82581.8|82556.8|41
1621971070000|2021-05-25 19:31:10|82582.7|82557.7|82580.2|82555.2|82582.7|82557.7|82580|82555|38
1621971080000|2021-05-25 19:31:20|82580.5|82555.5|82580.1|82555.1|82580.5|82555.5|82579.8|82554.8|12
1621971090000|2021-05-25 19:31:30|82580|82555|82582.7|82557.7|82583.8|82558.8|82579.4|82554.4|20
1621971100000|2021-05-25 19:31:40|82581.7|82556.7|82582.2|82557.2|82583.1|82558.1|82581|82556|24
1621971110000|2021-05-25 19:31:50|82581.8|82556.8|82581.8|82556.8|82583.7|82558.7|82581.1|82556.1|22
1621971120000|2021-05-25 19:32:00|82582|82557|82582.1|82557.1|82583.6|82558.6|82581.5|82556.5|36
1621971130000|2021-05-25 19:32:10|82582.2|82557.2|82583.1|82558.1|82583.1|82558.1|82579.6|82554.6|39
1621971140000|2021-05-25 19:32:20|82582.4|82557.4|82579.1|82554.1|82583.3|82558.3|82579.1|82554.1|38
1621971150000|2021-05-25 19:32:30|82579.3|82554.3|82579.9|82554.9|82580.7|82555.7|82579|82554|31
1621971160000|2021-05-25 19:32:40|82580|82555|82580.1|82555.1|82580.6|82555.6|82579.6|82554.6|23
1621971170000|2021-05-25 19:32:50|82580.7|82555.7|82580.1|82555.1|82581.2|82556.2|82579.7|82554.7|22
1621971180000|2021-05-25 19:33:00|82580.2|82555.2|82581.2|82556.2|82581.2|82556.2|82580|82555|20
1621971190000|2021-05-25 19:33:10|82580.8|82555.8|82584.5|82559.5|82585.5|82560.5|82580.4|82555.4|41
1621971200000|2021-05-25 19:33:20|82584|82559|82583.5|82558.5|82584.4|82559.4|82582.8|82557.8|30
1621971210000|2021-05-25 19:33:30|82583.9|82558.9|82583.1|82558.1|82584|82559|82582.8|82557.8|20
1621971220000|2021-05-25 19:33:40|82583|82558|82582.2|82557.2|82584.6|82559.6|82582.2|82557.2|33
1621971230000|2021-05-25 19:33:50|82581.9|82556.9|82590.1|82565.1|82590.1|82565.1|82581.9|82556.9|35
1621971240000|2021-05-25 19:34:00|82587.4|82562.4|82587.6|82562.6|82589.5|82564.5|82586.2|82561.2|36
1621971250000|2021-05-25 19:34:10|82588|82563|82586.5|82561.5|82588.5|82563.5|82586.5|82561.5|31
1621971260000|2021-05-25 19:34:20|82583.6|82558.6|82585.2|82560.2|82586.8|82561.8|82583.6|82558.6|30
1621971270000|2021-05-25 19:34:30|82585.6|82560.6|82585.1|82560.1|82586.1|82561.1|82581.6|82556.6|41
1621971280000|2021-05-25 19:34:40|82585|82560|82585.4|82560.4|82585.7|82560.7|82583.2|82558.2|42
1621971290000|2021-05-25 19:34:50|82585.9|82560.9|82584.9|82559.9|82585.9|82560.9|82584.5|82559.5|31
1621971300000|2021-05-25 19:35:00|82585|82560|82584.9|82559.9|82585|82560|82581.4|82556.4|52
1621971310000|2021-05-25 19:35:10|82583.9|82558.9|82586.9|82561.9|82588.9|82563.9|82583.7|82558.7|42
1621971320000|2021-05-25 19:35:20|82587.2|82562.2|82587.4|82562.4|82588.7|82563.7|82583.6|82558.6|54
1621971330000|2021-05-25 19:35:30|82588.4|82563.4|82588.3|82563.3|82588.6|82563.6|82587.5|82562.5|29
1621971340000|2021-05-25 19:35:40|82588|82563|82594.6|82569.6|82595.6|82570.6|82587.4|82562.4|50
1621971350000|2021-05-25 19:35:50|82594.7|82569.7|82594.6|82569.6|82595.9|82570.9|82593.9|82568.9|35
1621971360000|2021-05-25 19:36:00|82594.8|82569.8|82596.3|82571.3|82596.7|82571.7|82594.5|82569.5|46
1621971370000|2021-05-25 19:36:10|82596.5|82571.5|82595.9|82570.9|82596.5|82571.5|82595.2|82570.2|24
1621971380000|2021-05-25 19:36:20|82596|82571|82594.6|82569.6|82596.5|82571.5|82594.2|82569.2|35
1621971390000|2021-05-25 19:36:30|82594.9|82569.9|82595.1|82570.1|82596.6|82571.6|82594.8|82569.8|37
1621971400000|2021-05-25 19:36:40|82595|82570|82596.3|82571.3|82596.8|82571.8|82595|82570|25
1621971410000|2021-05-25 19:36:50|82596.5|82571.5|82596.2|82571.2|82596.6|82571.6|82595.8|82570.8|24
1621971420000|2021-05-25 19:37:00|82596|82571|82595.3|82570.3|82596.4|82571.4|82594.9|82569.9|27
1621971430000|2021-05-25 19:37:10|82595.1|82570.1|82594.2|82569.2|82595.5|82570.5|82593.1|82568.1|28
1621971440000|2021-05-25 19:37:20|82593|82568|82593.3|82568.3|82594.9|82569.9|82592.6|82567.6|23
1621971450000|2021-05-25 19:37:30|82593.6|82568.6|82594.8|82569.8|82594.8|82569.8|82593.2|82568.2|22
1621971460000|2021-05-25 19:37:40|82595.2|82570.2|82591.4|82566.4|82595.3|82570.3|82590.4|82565.4|23
1621971470000|2021-05-25 19:37:50|82592.3|82567.3|82591.1|82566.1|82593.5|82568.5|82591|82566|26
1621971480000|2021-05-25 19:38:00|82591.4|82566.4|82590.7|82565.7|82591.6|82566.6|82585.9|82560.9|40
1621971490000|2021-05-25 19:38:10|82591|82566|82589.8|82564.8|82591.4|82566.4|82588.2|82563.2|36
1621971500000|2021-05-25 19:38:20|82589.1|82564.1|82589.9|82564.9|82590.5|82565.5|82588.9|82563.9|37
1621971510000|2021-05-25 19:38:30|82590.2|82565.2|82590.6|82565.6|82591.1|82566.1|82590|82565|28
1621971520000|2021-05-25 19:38:40|82590.4|82565.4|82591.3|82566.3|82591.7|82566.7|82589.3|82564.3|36
1621971530000|2021-05-25 19:38:50|82591.9|82566.9|82589.8|82564.8|82591.9|82566.9|82589.1|82564.1|43
1621971540000|2021-05-25 19:39:00|82590.3|82565.3|82592.5|82567.5|82593.1|82568.1|82589.4|82564.4|40
1621971550000|2021-05-25 19:39:10|82591.7|82566.7|82591.9|82566.9|82592.7|82567.7|82591.7|82566.7|31
1621971560000|2021-05-25 19:39:20|82592.1|82567.1|82592.2|82567.2|82592.9|82567.9|82591.9|82566.9|20
1621971570000|2021-05-25 19:39:30|82592.3|82567.3|82589.6|82564.6|82592.5|82567.5|82588.7|82563.7|27
1621971580000|2021-05-25 19:39:40|82589.4|82564.4|82590|82565|82590|82565|82588.9|82563.9|16
1621971590000|2021-05-25 19:39:50|82589.9|82564.9|82590.5|82565.5|82590.5|82565.5|82588.9|82563.9|19
1621971600000|2021-05-25 19:40:00|82590.4|82565.4|82590.1|82565.1|82590.7|82565.7|82589.7|82564.7|13
1621971610000|2021-05-25 19:40:10|82590|82565|82592.6|82567.6|82592.9|82567.9|82588.7|82563.7|40
1621971620000|2021-05-25 19:40:20|82592.4|82567.4|82592.9|82567.9|82593.7|82568.7|82591.9|82566.9|57
1621971630000|2021-05-25 19:40:30|82593.1|82568.1|82591.6|82566.6|82593.1|82568.1|82590.6|82565.6|51
1621971640000|2021-05-25 19:40:40|82592|82567|82591.6|82566.6|82592.7|82567.7|82589.8|82564.8|47
1621971650000|2021-05-25 19:40:50|82591.4|82566.4|82592.7|82567.7|82593.2|82568.2|82589.9|82564.9|36
1621971660000|2021-05-25 19:41:00|82592.5|82567.5|82589.7|82564.7|82593.1|82568.1|82589|82564|48
1621971670000|2021-05-25 19:41:10|82589.6|82564.6|82590.5|82565.5|82591.2|82566.2|82587.9|82562.9|42
1621971680000|2021-05-25 19:41:20|82590.3|82565.3|82584.3|82559.3|82590.7|82565.7|82583|82558|55
1621971690000|2021-05-25 19:41:30|82584.9|82559.9|82589.1|82564.1|82589.6|82564.6|82583.5|82558.5|40
1621971700000|2021-05-25 19:41:40|82588.8|82563.8|82587.1|82562.1|82589.4|82564.4|82586.8|82561.8|39
1621971710000|2021-05-25 19:41:50|82587.9|82562.9|82586.2|82561.2|82588|82563|82585.9|82560.9|25
1621971720000|2021-05-25 19:42:00|82585.8|82560.8|82582.3|82557.3|82586.2|82561.2|82582.1|82557.1|45
1621971730000|2021-05-25 19:42:10|82582.1|82557.1|82585.4|82560.4|82585.9|82560.9|82582.1|82557.1|29
1621971740000|2021-05-25 19:42:20|82585.1|82560.1|82585|82560|82585.3|82560.3|82584.4|82559.4|31
1621971750000|2021-05-25 19:42:30|82585.1|82560.1|82584.7|82559.7|82585.6|82560.6|82584.7|82559.7|30
1621971760000|2021-05-25 19:42:40|82584.5|82559.5|82582.1|82557.1|82585.8|82560.8|82579.9|82554.9|65
1621971770000|2021-05-25 19:42:50|82582.3|82557.3|82581.9|82556.9|82583.5|82558.5|82579.7|82554.7|63
1621971780000|2021-05-25 19:43:00|82581.7|82556.7|82579.4|82554.4|82583|82558|82578.7|82553.7|39
1621971790000|2021-05-25 19:43:10|82579.2|82554.2|82580.7|82555.7|82582.2|82557.2|82578.6|82553.6|28
1621971800000|2021-05-25 19:43:20|82581|82556|82583|82558|82583.9|82558.9|82581|82556|26
1621971810000|2021-05-25 19:43:30|82582.9|82557.9|82587.2|82562.2|82588.1|82563.1|82582.3|82557.3|24
1621971820000|2021-05-25 19:43:40|82587.3|82562.3|82588.3|82563.3|82590.2|82565.2|82587.3|82562.3|22
1621971830000|2021-05-25 19:43:50|82588.9|82563.9|82594|82569|82594|82569|82588.2|82563.2|33
1621971840000|2021-05-25 19:44:00|82593.5|82568.5|82592.1|82567.1|82593.7|82568.7|82589.4|82564.4|24
1621971850000|2021-05-25 19:44:10|82592.7|82567.7|82592.2|82567.2|82593.5|82568.5|82592.2|82567.2|17
1621971860000|2021-05-25 19:44:20|82592.1|82567.1|82595.8|82570.8|82596.7|82571.7|82591.6|82566.6|22
1621971870000|2021-05-25 19:44:30|82596.1|82571.1|82595.2|82570.2|82596.9|82571.9|82595.1|82570.1|27
1621971880000|2021-05-25 19:44:40|82595.3|82570.3|82595.5|82570.5|82596.1|82571.1|82594.9|82569.9|30
1621971890000|2021-05-25 19:44:50|82595.3|82570.3|82595.2|82570.2|82596.2|82571.2|82594.7|82569.7|17
1621971900000|2021-05-25 19:45:00|82596.2|82571.2|82594.5|82569.5|82596.7|82571.7|82593.6|82568.6|29
1621971910000|2021-05-25 19:45:10|82595|82570|82592.8|82567.8|82595|82570|82592.1|82567.1|33
1621971920000|2021-05-25 19:45:20|82593.2|82568.2|82592.8|82567.8|82593.2|82568.2|82592.5|82567.5|16
1621971930000|2021-05-25 19:45:30|82593.3|82568.3|82589.8|82564.8|82593.3|82568.3|82588.1|82563.1|28
1621971940000|2021-05-25 19:45:40|82590.1|82565.1|82590.6|82565.6|82591.1|82566.1|82589.6|82564.6|20
1621971950000|2021-05-25 19:45:50|82590.5|82565.5|82589.8|82564.8|82591.5|82566.5|82589.8|82564.8|19
1621971960000|2021-05-25 19:46:00|82589.9|82564.9|82598.6|82573.6|82598.7|82573.7|82587.2|82562.2|44
1621971970000|2021-05-25 19:46:10|82598.2|82573.2|82593.3|82568.3|82598.2|82573.2|82591.6|82566.6|29
1621971980000|2021-05-25 19:46:20|82593.7|82568.7|82593.5|82568.5|82594.6|82569.6|82592.9|82567.9|13
1621971990000|2021-05-25 19:46:30|82593.8|82568.8|82602|82577|82603.2|82578.2|82592.9|82567.9|51
1621972000000|2021-05-25 19:46:40|82602.3|82577.3|82601.4|82576.4|82603.5|82578.5|82600|82575|41
1621972010000|2021-05-25 19:46:50|82601.2|82576.2|82599.2|82574.2|82603.3|82578.3|82599.1|82574.1|35
1621972020000|2021-05-25 19:47:00|82598.7|82573.7|82596.8|82571.8|82600.4|82575.4|82596.5|82571.5|34
1621972030000|2021-05-25 19:47:10|82596.7|82571.7|82597.1|82572.1|82597.8|82572.8|82590.7|82565.7|39
1621972040000|2021-05-25 19:47:20|82597.3|82572.3|82595.8|82570.8|82597.9|82572.9|82593.3|82568.3|26
1621972050000|2021-05-25 19:47:30|82596|82571|82596.2|82571.2|82597.4|82572.4|82595.6|82570.6|18
1621972060000|2021-05-25 19:47:40|82596|82571|82595.5|82570.5|82596.2|82571.2|82595.2|82570.2|19
1621972070000|2021-05-25 19:47:50|82595|82570|82592.3|82567.3|82595.2|82570.2|82592.3|82567.3|21
1621972080000|2021-05-25 19:48:00|82592.5|82567.5|82591.5|82566.5|82592.5|82567.5|82590.4|82565.4|39
1621972090000|2021-05-25 19:48:10|82591.2|82566.2|82591.5|82566.5|82591.5|82566.5|82590.5|82565.5|20
1621972100000|2021-05-25 19:48:20|82591.4|82566.4|82587.5|82562.5|82592|82567|82586.6|82561.6|46
1621972110000|2021-05-25 19:48:30|82588.5|82563.5|82587.9|82562.9|82588.9|82563.9|82587.1|82562.1|19
1621972120000|2021-05-25 19:48:40|82588.4|82563.4|82588.5|82563.5|82589.3|82564.3|82588.1|82563.1|11
1621972130000|2021-05-25 19:48:50|82588.3|82563.3|82588.9|82563.9|82590.7|82565.7|82588.1|82563.1|24
1621972140000|2021-05-25 19:49:00|82586.5|82561.5|82585.1|82560.1|82587.7|82562.7|82585.1|82560.1|37
1621972150000|2021-05-25 19:49:10|82584.5|82559.5|82582.9|82557.9|82585.4|82560.4|82582.7|82557.7|27
1621972160000|2021-05-25 19:49:20|82582.7|82557.7|82581.9|82556.9|82582.7|82557.7|82581.2|82556.2|18
1621972170000|2021-05-25 19:49:30|82581.5|82556.5|82578|82553|82581.5|82556.5|82577.5|82552.5|23
1621972180000|2021-05-25 19:49:40|82578.3|82553.3|82577.5|82552.5|82579.1|82554.1|82577.2|82552.2|21
1621972190000|2021-05-25 19:49:50|82577.4|82552.4|82578.7|82553.7|82579.1|82554.1|82577.4|82552.4|21
1621972200000|2021-05-25 19:50:00|82578.4|82553.4|82576.9|82551.9|82580.4|82555.4|82576.8|82551.8|54
1621972210000|2021-05-25 19:50:10|82577.1|82552.1|82580.3|82555.3|82580.5|82555.5|82577|82552|36
1621972220000|2021-05-25 19:50:20|82580|82555|82578.1|82553.1|82580.7|82555.7|82578.1|82553.1|22
1621972230000|2021-05-25 19:50:30|82578|82553|82579.5|82554.5|82580|82555|82578|82553|26
1621972240000|2021-05-25 19:50:40|82579.4|82554.4|82588.9|82563.9|82589.7|82564.7|82579.3|82554.3|30
1621972250000|2021-05-25 19:50:50|82589.9|82564.9|82591|82566|82593.8|82568.8|82589.9|82564.9|42
1621972260000|2021-05-25 19:51:00|82591.5|82566.5|82591.7|82566.7|82592.6|82567.6|82591|82566|25
1621972270000|2021-05-25 19:51:10|82591.5|82566.5|82605.6|82580.6|82610.5|82585.5|82591.1|82566.1|55
1621972280000|2021-05-25 19:51:20|82605.7|82580.7|82605.4|82580.4|82605.7|82580.7|82604.3|82579.3|39
1621972290000|2021-05-25 19:51:30|82605.2|82580.2|82604.4|82579.4|82605.3|82580.3|82604|82579|17
1621972300000|2021-05-25 19:51:40|82604.2|82579.2|82629|82604|82648.2|82608|82604.2|82579.2|64
1621972310000|2021-05-25 19:51:50|82628.7|82603.7|82628.8|82603.8|82631.7|82606.7|82627.9|82602.9|63
1621972320000|2021-05-25 19:52:00|82628.9|82603.9|82619.5|82594.5|82629|82604|82619.5|82594.5|51
1621972330000|2021-05-25 19:52:10|82619.6|82594.6|82618.6|82593.6|82619.8|82594.8|82617.8|82592.8|31
1621972340000|2021-05-25 19:52:20|82619|82594|82617.3|82592.3|82619.3|82594.3|82617.3|82592.3|32
1621972350000|2021-05-25 19:52:30|82617|82592|82617.7|82592.7|82618.5|82593.5|82616.4|82591.4|22
1621972360000|2021-05-25 19:52:40|82617.9|82592.9|82618.6|82593.6|82619.5|82594.5|82617.7|82592.7|20
1621972370000|2021-05-25 19:52:50|82618.8|82593.8|82619|82594|82619.3|82594.3|82618.5|82593.5|18
1621972380000|2021-05-25 19:53:00|82618.9|82593.9|82621.1|82596.1|82621.4|82596.4|82618.9|82593.9|24
1621972390000|2021-05-25 19:53:10|82620.8|82595.8|82618.3|82593.3|82621.2|82596.2|82618.1|82593.1|21
1621972400000|2021-05-25 19:53:20|82618.2|82593.2|82619.1|82594.1|82619.5|82594.5|82618.2|82593.2|23
1621972410000|2021-05-25 19:53:30|82619|82594|82619.6|82594.6|82619.8|82594.8|82618.9|82593.9|27
1621972420000|2021-05-25 19:53:40|82619.5|82594.5|82618.8|82593.8|82620.1|82595.1|82618.8|82593.8|20
1621972430000|2021-05-25 19:53:50|82615.7|82590.7|82614.5|82589.5|82617|82592|82613.6|82588.6|33
1621972440000|2021-05-25 19:54:00|82614.6|82589.6|82614.7|82589.7|82614.7|82589.7|82613.7|82588.7|13
1621972450000|2021-05-25 19:54:10|82614.5|82589.5|82614.8|82589.8|82615.2|82590.2|82614.1|82589.1|20
1621972460000|2021-05-25 19:54:20|82614.6|82589.6|82618.5|82593.5|82618.8|82593.8|82614.6|82589.6|28
1621972470000|2021-05-25 19:54:30|82618.3|82593.3|82618|82593|82619.4|82594.4|82617.4|82592.4|22
1621972480000|2021-05-25 19:54:40|82618.2|82593.2|82621.9|82596.9|82622|82597|82618.2|82593.2|21
1621972490000|2021-05-25 19:54:50|82621.8|82596.8|82621.6|82596.6|82622.1|82597.1|82621.5|82596.5|14
1621972500000|2021-05-25 19:55:00|82620.6|82595.6|82611.1|82586.1|82620.6|82595.6|82609.7|82584.7|45
1621972510000|2021-05-25 19:55:10|82610.4|82585.4|82607.5|82582.5|82611.5|82586.5|82607.2|82582.2|35
1621972520000|2021-05-25 19:55:20|82606.9|82581.9|82606.4|82581.4|82607.3|82582.3|82603.6|82578.6|26
1621972530000|2021-05-25 19:55:30|82606.6|82581.6|82604.5|82579.5|82607|82582|82603.7|82578.7|13
1621972540000|2021-05-25 19:55:40|82604.3|82579.3|82602.2|82577.2|82605.4|82580.4|82601.4|82576.4|32
1621972550000|2021-05-25 19:55:50|82603.6|82578.6|82613.5|82588.5|82615.4|82590.4|82603.6|82578.6|69
1621972560000|2021-05-25 19:56:00|82613.4|82588.4|82596.6|82571.6|82613.8|82588.8|82593.9|82568.9|71
1621972570000|2021-05-25 19:56:10|82596.2|82571.2|82602.7|82577.7|82605.4|82580.4|82594.7|82569.7|72
1621972580000|2021-05-25 19:56:20|82602.2|82577.2|82603.1|82578.1|82604.3|82579.3|82602|82577|39
1621972590000|2021-05-25 19:56:30|82603.9|82578.9|82602.9|82577.9|82604.7|82579.7|82602.1|82577.1|32
1621972600000|2021-05-25 19:56:40|82604.9|82579.9|82600.4|82575.4|82606.7|82581.7|82600.1|82575.1|49
1621972610000|2021-05-25 19:56:50|82600.5|82575.5|82599.6|82574.6|82600.8|82575.8|82599.5|82574.5|27
1621972620000|2021-05-25 19:57:00|82599.3|82574.3|82596.7|82571.7|82599.3|82574.3|82595.9|82570.9|44
1621972630000|2021-05-25 19:57:10|82596.9|82571.9|82595.9|82570.9|82596.9|82571.9|82595.4|82570.4|43
1621972640000|2021-05-25 19:57:20|82595.8|82570.8|82578|82553|82595.8|82570.8|82575.9|82550.9|57
1621972650000|2021-05-25 19:57:30|82578.1|82553.1|82584.8|82559.8|82584.8|82559.8|82578.1|82553.1|57
1621972660000|2021-05-25 19:57:40|82585|82560|82585.2|82560.2|82585.8|82560.8|82583.5|82558.5|48
1621972670000|2021-05-25 19:57:50|82585.3|82560.3|82593.9|82568.9|82594.8|82569.8|82583.6|82558.6|67
1621972680000|2021-05-25 19:58:00|82594.1|82569.1|82596.5|82571.5|82596.5|82571.5|82593.5|82568.5|53
1621972690000|2021-05-25 19:58:10|82596.3|82571.3|82590.7|82565.7|82597.2|82572.2|82589.8|82564.8|44
1621972700000|2021-05-25 19:58:20|82590.6|82565.6|82590.9|82565.9|82591.3|82566.3|82586.9|82561.9|54
1621972710000|2021-05-25 19:58:30|82590.7|82565.7|82582.2|82557.2|82591.5|82566.5|82581.4|82556.4|57
1621972720000|2021-05-25 19:58:40|82581.9|82556.9|82585.2|82560.2|82585.8|82560.8|82581.8|82556.8|51
1621972730000|2021-05-25 19:58:50|82585.3|82560.3|82586.5|82561.5|82587.8|82562.8|82583.2|82558.2|48
1621972740000|2021-05-25 19:59:00|82587.7|82562.7|82587.9|82562.9|82590.8|82565.8|82584.8|82559.8|50
1621972750000|2021-05-25 19:59:10|82591.2|82566.2|82589.1|82564.1|82594.8|82569.8|82588.6|82563.6|53
1621972760000|2021-05-25 19:59:20|82588.8|82563.8|82590|82565|82591.2|82566.2|82588.1|82563.1|38
1621972770000|2021-05-25 19:59:30|82589.9|82564.9|82589.9|82564.9|82592.6|82567.6|82589.7|82564.7|46
1621972780000|2021-05-25 19:59:40|82591.6|82566.6|82592.5|82567.5|82593.3|82568.3|82588.4|82563.4|44
1621972790000|2021-05-25 19:59:50|82593.7|82568.7|82589.8|82564.8|82593.7|82568.7|82589.7|82564.7|51
1621972800000|2021-05-25 20:00:00|82591.2|82566.2|82588.8|82563.8|82592.3|82567.3|82587.9|82562.9|67
1621972810000|2021-05-25 20:00:10|82587.6|82562.6|82593.4|82568.4|82593.5|82568.5|82587.6|82562.6|40
1621972820000|2021-05-25 20:00:20|82591.6|82566.6|82591.7|82566.7|82593.8|82568.8|82591.5|82566.5|30
1621972830000|2021-05-25 20:00:30|82591.9|82566.9|82594.2|82569.2|82594.3|82569.3|82591|82566|40
1621972840000|2021-05-25 20:00:40|82593.3|82568.3|82593.1|82568.1|82594.1|82569.1|82592.7|82567.7|19
1621972850000|2021-05-25 20:00:50|82593.3|82568.3|82591|82566|82593.3|82568.3|82590.6|82565.6|28
1621972860000|2021-05-25 20:01:00|82592.1|82567.1|82594.9|82569.9|82596.2|82571.2|82590.2|82565.2|33
1621972870000|2021-05-25 20:01:10|82594.7|82569.7|82594.1|82569.1|82595.3|82570.3|82593.6|82568.6|25
1621972880000|2021-05-25 20:01:20|82594.2|82569.2|82594.1|82569.1|82594.7|82569.7|82590.4|82565.4|38
1621972890000|2021-05-25 20:01:30|82594.2|82569.2|82593.1|82568.1|82594.2|82569.2|82593.1|82568.1|34
1621972900000|2021-05-25 20:01:40|82593.4|82568.4|82594.1|82569.1|82596.1|82571.1|82593.4|82568.4|20
1621972910000|2021-05-25 20:01:50|82594.9|82569.9|82595.8|82570.8|82597|82572|82592.4|82567.4|25
1621972920000|2021-05-25 20:02:00|82595.9|82570.9|82602.3|82577.3|82604.5|82579.5|82594.9|82569.9|38
1621972930000|2021-05-25 20:02:10|82604.2|82579.2|82604.6|82579.6|82605.5|82580.5|82602|82577|31
1621972940000|2021-05-25 20:02:20|82604.1|82579.1|82604.8|82579.8|82605.3|82580.3|82603.7|82578.7|30
1621972950000|2021-05-25 20:02:30|82604.9|82579.9|82608.9|82583.9|82610.4|82585.4|82603.9|82578.9|35
1621972960000|2021-05-25 20:02:40|82608.6|82583.6|82608.6|82583.6|82609.1|82584.1|82608.3|82583.3|19
1621972970000|2021-05-25 20:02:50|82608.2|82583.2|82608.5|82583.5|82608.9|82583.9|82608.2|82583.2|10
1621972980000|2021-05-25 20:03:00|82608.6|82583.6|82604.8|82579.8|82608.6|82583.6|82604.5|82579.5|27
1621972990000|2021-05-25 20:03:10|82605.9|82580.9|82598.4|82573.4|82606.2|82581.2|82592.2|82567.2|40
1621973000000|2021-05-25 20:03:20|82599|82574|82598|82573|82599.5|82574.5|82598|82573|23
1621973010000|2021-05-25 20:03:30|82598.5|82573.5|82597|82572|82598.6|82573.6|82596.9|82571.9|21
1621973020000|2021-05-25 20:03:40|82596.9|82571.9|82595|82570|82597.8|82572.8|82594.2|82569.2|31
1621973030000|2021-05-25 20:03:50|82595.2|82570.2|82595.4|82570.4|82595.4|82570.4|82594.6|82569.6|11
1621973040000|2021-05-25 20:04:00|82594.4|82569.4|82596.1|82571.1|82597.1|82572.1|82594.4|82569.4|17
1621973050000|2021-05-25 20:04:10|82596.8|82571.8|82596.9|82571.9|82597.6|82572.6|82596.2|82571.2|21
1621973060000|2021-05-25 20:04:20|82596.2|82571.2|82596.9|82571.9|82596.9|82571.9|82595.9|82570.9|20
1621973070000|2021-05-25 20:04:30|82595.9|82570.9|82596.1|82571.1|82596.4|82571.4|82594.5|82569.5|21
1621973080000|2021-05-25 20:04:40|82596.6|82571.6|82596.6|82571.6|82597.1|82572.1|82596|82571|22
1621973090000|2021-05-25 20:04:50|82596.3|82571.3|82596.9|82571.9|82596.9|82571.9|82596|82571|9
1621973100000|2021-05-25 20:05:00|82597.2|82572.2|82598.2|82573.2|82598.2|82573.2|82594.4|82569.4|27
1621973110000|2021-05-25 20:05:10|82598.1|82573.1|82596.1|82571.1|82598.1|82573.1|82595.6|82570.6|20
1621973120000|2021-05-25 20:05:20|82595.6|82570.6|82596|82571|82597.7|82572.7|82595.2|82570.2|27
1621973130000|2021-05-25 20:05:30|82595.3|82570.3|82591.2|82566.2|82596.1|82571.1|82591|82566|31
1621973140000|2021-05-25 20:05:40|82591.9|82566.9|82592.2|82567.2|82592.6|82567.6|82591.6|82566.6|14
1621973150000|2021-05-25 20:05:50|82592.7|82567.7|82593.6|82568.6|82593.6|82568.6|82591.4|82566.4|7
1621973160000|2021-05-25 20:06:00|82595|82570|82590.3|82565.3|82595|82570|82590.2|82565.2|13
1621973170000|2021-05-25 20:06:10|82589.7|82564.7|82591.7|82566.7|82592.4|82567.4|82589.7|82564.7|14
1621973180000|2021-05-25 20:06:20|82591.8|82566.8|82590.5|82565.5|82592.4|82567.4|82590.5|82565.5|11
1621973190000|2021-05-25 20:06:30|82590.8|82565.8|82592.8|82567.8|82593.6|82568.6|82590.8|82565.8|29
1621973200000|2021-05-25 20:06:40|82592.6|82567.6|82592|82567|82593.6|82568.6|82591.7|82566.7|25
1621973210000|2021-05-25 20:06:50|82592.7|82567.7|82593.5|82568.5|82593.5|82568.5|82591.8|82566.8|9
1621973220000|2021-05-25 20:07:00|82593.6|82568.6|82592.8|82567.8|82594|82569|82592.7|82567.7|18
1621973230000|2021-05-25 20:07:10|82592.2|82567.2|82595.4|82570.4|82595.4|82570.4|82592.2|82567.2|19
1621973240000|2021-05-25 20:07:20|82593|82568|82597.1|82572.1|82597.6|82572.6|82592.7|82567.7|30
1621973250000|2021-05-25 20:07:30|82596.4|82571.4|82596|82571|82596.7|82571.7|82595.5|82570.5|13
1621973260000|2021-05-25 20:07:40|82594.6|82569.6|82593.8|82568.8|82594.9|82569.9|82593.5|82568.5|10
1621973270000|2021-05-25 20:07:50|82594.6|82569.6|82592|82567|82596.4|82571.4|82591.2|82566.2|13
1621973280000|2021-05-25 20:08:00|82592.4|82567.4|82591.7|82566.7|82592.8|82567.8|82591.4|82566.4|26
1621973290000|2021-05-25 20:08:10|82591.5|82566.5|82591.2|82566.2|82592.7|82567.7|82591.2|82566.2|17
1621973300000|2021-05-25 20:08:20|82591.1|82566.1|82589.7|82564.7|82591.7|82566.7|82589.4|82564.4|15
1621973310000|2021-05-25 20:08:30|82591|82566|82593.6|82568.6|82594.9|82569.9|82590.6|82565.6|28
1621973320000|2021-05-25 20:08:40|82593.4|82568.4|82594|82569|82595|82570|82593|82568|20
1621973330000|2021-05-25 20:08:50|82593.8|82568.8|82593.6|82568.6|82594.5|82569.5|82593.5|82568.5|9
1621973340000|2021-05-25 20:09:00|82593.5|82568.5|82591.6|82566.6|82593.9|82568.9|82591.1|82566.1|20
1621973350000|2021-05-25 20:09:10|82591.9|82566.9|82596.1|82571.1|82596.1|82571.1|82591.7|82566.7|19
1621973360000|2021-05-25 20:09:20|82596.3|82571.3|82599.1|82574.1|82599.1|82574.1|82596.1|82571.1|22
1621973370000|2021-05-25 20:09:30|82598.8|82573.8|82598.7|82573.7|82599|82574|82598.6|82573.6|12
1621973380000|2021-05-25 20:09:40|82598.8|82573.8|82597.3|82572.3|82599.2|82574.2|82597|82572|13
1621973390000|2021-05-25 20:09:50|82597.2|82572.2|82596.5|82571.5|82597.2|82572.2|82596.3|82571.3|6
1621973400000|2021-05-25 20:10:00|82596.2|82571.2|82595.9|82570.9|82596.9|82571.9|82595.9|82570.9|12
1621973410000|2021-05-25 20:10:10|82596.3|82571.3|82596.1|82571.1|82597.9|82572.9|82596|82571|15
1621973420000|2021-05-25 20:10:20|82597.7|82572.7|82596.8|82571.8|82598|82573|82596.4|82571.4|18
1621973430000|2021-05-25 20:10:30|82597|82572|82596.8|82571.8|82597|82572|82595.7|82570.7|9
1621973440000|2021-05-25 20:10:40|82596.9|82571.9|82596.2|82571.2|82596.9|82571.9|82595.4|82570.4|12
1621973450000|2021-05-25 20:10:50|82599|82574|82597.3|82572.3|82599|82574|82597.3|82572.3|9
1621973460000|2021-05-25 20:11:00|82596.5|82571.5|82595.9|82570.9|82596.7|82571.7|82595.8|82570.8|9
1621973470000|2021-05-25 20:11:10|82598.2|82573.2|82596.3|82571.3|82598.2|82573.2|82594.5|82569.5|35
1621973480000|2021-05-25 20:11:20|82596.5|82571.5|82596.2|82571.2|82597.3|82572.3|82595.5|82570.5|19
1621973490000|2021-05-25 20:11:30|82596.1|82571.1|82596.2|82571.2|82596.4|82571.4|82596.1|82571.1|15
1621973500000|2021-05-25 20:11:40|82595.9|82570.9|82597.4|82572.4|82597.4|82572.4|82595.8|82570.8|11
1621973510000|2021-05-25 20:11:50|82596.8|82571.8|82596.5|82571.5|82597.4|82572.4|82596.5|82571.5|5
1621973520000|2021-05-25 20:12:00|82596.4|82571.4|82597.3|82572.3|82597.3|82572.3|82595.5|82570.5|10
1621973530000|2021-05-25 20:12:10|82596.8|82571.8|82597|82572|82597.2|82572.2|82596.6|82571.6|5
1621973540000|2021-05-25 20:12:20|82596.5|82571.5|82595.5|82570.5|82596.5|82571.5|82595.5|82570.5|5
1621973550000|2021-05-25 20:12:30|82595.7|82570.7|82597.8|82572.8|82598.4|82573.4|82595.6|82570.6|13
1621973560000|2021-05-25 20:12:40|82597.3|82572.3|82596.9|82571.9|82597.7|82572.7|82596.5|82571.5|6
1621973570000|2021-05-25 20:12:50|82597.3|82572.3|82598.5|82573.5|82598.6|82573.6|82596.6|82571.6|7
1621973580000|2021-05-25 20:13:00|82600.5|82575.5|82599.3|82574.3|82600.5|82575.5|82599.2|82574.2|26
1621973590000|2021-05-25 20:13:10|82599.2|82574.2|82599.1|82574.1|82600.1|82575.1|82599.1|82574.1|13
1621973600000|2021-05-25 20:13:20|82599.3|82574.3|82599.8|82574.8|82601.6|82576.6|82597.7|82572.7|15
1621973610000|2021-05-25 20:13:30|82599|82574|82599.1|82574.1|82599.8|82574.8|82598.5|82573.5|23
1621973620000|2021-05-25 20:13:40|82598.6|82573.6|82600.6|82575.6|82600.7|82575.7|82598.3|82573.3|13
1621973630000|2021-05-25 20:13:50|82600|82575|82599.4|82574.4|82600|82575|82599.4|82574.4|8
1621973640000|2021-05-25 20:14:00|82599.6|82574.6|82598.9|82573.9|82600.2|82575.2|82598.3|82573.3|18
1621973650000|2021-05-25 20:14:10|82596.8|82571.8|82598.5|82573.5|82598.8|82573.8|82596.8|82571.8|12
1621973660000|2021-05-25 20:14:20|82598.1|82573.1|82596.6|82571.6|82599.3|82574.3|82596.5|82571.5|22
1621973670000|2021-05-25 20:14:30|82596.8|82571.8|82597.4|82572.4|82597.6|82572.6|82595.5|82570.5|20
1621973680000|2021-05-25 20:14:40|82597.2|82572.2|82596.1|82571.1|82597.2|82572.2|82596.1|82571.1|9
1621973690000|2021-05-25 20:14:50|82596.7|82571.7|82596.2|82571.2|82597.5|82572.5|82596.2|82571.2|12
1621973700000|2021-05-25 20:15:00|82596.1|82571.1|82596.5|82571.5|82597.8|82572.8|82595.6|82570.6|31
1621973710000|2021-05-25 20:15:10|82597|82572|82596.1|82571.1|82597|82572|82594.6|82569.6|13
1621973720000|2021-05-25 20:15:20|82596.4|82571.4|82597.4|82572.4|82597.6|82572.6|82595.5|82570.5|10
1621973730000|2021-05-25 20:15:30|82597.6|82572.6|82596.6|82571.6|82597.7|82572.7|82595.1|82570.1|17
1621973740000|2021-05-25 20:15:40|82597.6|82572.6|82596.7|82571.7|82597.8|82572.8|82595.2|82570.2|14
1621973750000|2021-05-25 20:15:50|82595.7|82570.7|82596.2|82571.2|82596.5|82571.5|82595.7|82570.7|9
1621973760000|2021-05-25 20:16:00|82598.7|82573.7|82596.6|82571.6|82598.7|82573.7|82596.4|82571.4|22
1621973770000|2021-05-25 20:16:10|82596.3|82571.3|82594.2|82569.2|82597.6|82572.6|82593|82568|15
1621973780000|2021-05-25 20:16:20|82594.5|82569.5|82593.6|82568.6|82594.6|82569.6|82592.8|82567.8|13
1621973790000|2021-05-25 20:16:30|82593.7|82568.7|82595|82570|82595.8|82570.8|82593.5|82568.5|11
1621973800000|2021-05-25 20:16:40|82594.9|82569.9|82593.1|82568.1|82595|82570|82592.7|82567.7|10
1621973810000|2021-05-25 20:16:50|82593.7|82568.7|82595.7|82570.7|82596.3|82571.3|82593.5|82568.5|11
1621973820000|2021-05-25 20:17:00|82595.3|82570.3|82594|82569|82595.8|82570.8|82592.3|82567.3|12
1621973830000|2021-05-25 20:17:10|82594.5|82569.5|82594.6|82569.6|82596.5|82571.5|82593.3|82568.3|17
1621973840000|2021-05-25 20:17:20|82594.5|82569.5|82594.4|82569.4|82594.9|82569.9|82593.8|82568.8|14
1621973850000|2021-05-25 20:17:30|82594.6|82569.6|82593.5|82568.5|82594.8|82569.8|82593.5|82568.5|19
1621973860000|2021-05-25 20:17:40|82595.2|82570.2|82593.6|82568.6|82595.2|82570.2|82592.3|82567.3|25
1621973870000|2021-05-25 20:17:50|82593.4|82568.4|82590.7|82565.7|82593.9|82568.9|82590.7|82565.7|44
1621973880000|2021-05-25 20:18:00|82591.5|82566.5|82587.5|82562.5|82592.7|82567.7|82587|82562|35
1621973890000|2021-05-25 20:18:10|82588.3|82563.3|82590.9|82565.9|82591.2|82566.2|82588.2|82563.2|14
1621973900000|2021-05-25 20:18:20|82590.5|82565.5|82591.6|82566.6|82591.6|82566.6|82588.8|82563.8|11
1621973910000|2021-05-25 20:18:30|82591.3|82566.3|82587.7|82562.7|82593.3|82568.3|82586.2|82561.2|18
1621973920000|2021-05-25 20:18:40|82586.2|82561.2|82582.3|82557.3|82586.2|82561.2|82581.7|82556.7|18
1621973930000|2021-05-25 20:18:50|82582.6|82557.6|82580|82555|82583.6|82558.6|82580|82555|10
1621973940000|2021-05-25 20:19:00|82580.5|82555.5|82581|82556|82583|82558|82579.6|82554.6|18
1621973950000|2021-05-25 20:19:10|82581.2|82556.2|82581.5|82556.5|82585.1|82560.1|82579.4|82554.4|21
1621973960000|2021-05-25 20:19:20|82584.8|82559.8|82580|82555|82584.8|82559.8|82579.4|82554.4|16
1621973970000|2021-05-25 20:19:30|82581.2|82556.2|82583|82558|82583.1|82558.1|82581|82556|13
1621973980000|2021-05-25 20:19:40|82584.5|82559.5|82582|82557|82584.5|82559.5|82581.2|82556.2|19
1621973990000|2021-05-25 20:19:50|82582.6|82557.6|82582.5|82557.5|82584.7|82559.7|82580.7|82555.7|26
1621974000000|2021-05-25 20:20:00|82582.6|82557.6|82583.4|82558.4|82589.2|82564.2|82582.3|82557.3|53
1621974010000|2021-05-25 20:20:10|82583.8|82558.8|82588.8|82563.8|82589.9|82564.9|82583.8|82558.8|44
1621974020000|2021-05-25 20:20:20|82589.6|82564.6|82586.9|82561.9|82590.3|82565.3|82586.8|82561.8|40
1621974030000|2021-05-25 20:20:30|82587|82562|82585.5|82560.5|82588.9|82563.9|82584.4|82559.4|38
1621974040000|2021-05-25 20:20:40|82583.7|82558.7|82589.8|82564.8|82590|82565|82583.7|82558.7|39
1621974050000|2021-05-25 20:20:50|82589.7|82564.7|82589.4|82564.4|82590.8|82565.8|82589.2|82564.2|17
1621974060000|2021-05-25 20:21:00|82589.3|82564.3|82595.9|82570.9|82596.1|82571.1|82589.3|82564.3|46
1621974070000|2021-05-25 20:21:10|82595.4|82570.4|82596.3|82571.3|82597.1|82572.1|82593|82568|31
1621974080000|2021-05-25 20:21:20|82597|82572|82596.2|82571.2|82598.1|82573.1|82596.1|82571.1|14
1621974090000|2021-05-25 20:21:30|82595.9|82570.9|82592.3|82567.3|82596.1|82571.1|82592.3|82567.3|16
1621974100000|2021-05-25 20:21:40|82592.8|82567.8|82593.1|82568.1|82593.6|82568.6|82591.7|82566.7|12
1621974110000|2021-05-25 20:21:50|82593.3|82568.3|82594.2|82569.2|82594.9|82569.9|82592.3|82567.3|12
1621974120000|2021-05-25 20:22:00|82594.1|82569.1|82590.8|82565.8|82598.1|82573.1|82590.6|82565.6|26
1621974130000|2021-05-25 20:22:10|82588.2|82563.2|82589.7|82564.7|82590.9|82565.9|82587|82562|52
1621974140000|2021-05-25 20:22:20|82589.8|82564.8|82586.8|82561.8|82589.9|82564.9|82586.7|82561.7|18
1621974150000|2021-05-25 20:22:30|82587.7|82562.7|82586.6|82561.6|82588|82563|82586|82561|11
1621974160000|2021-05-25 20:22:40|82586.5|82561.5|82587.6|82562.6|82588.8|82563.8|82585.5|82560.5|22
1621974170000|2021-05-25 20:22:50|82587.7|82562.7|82589.6|82564.6|82590.1|82565.1|82587.2|82562.2|21
1621974180000|2021-05-25 20:23:00|82588.9|82563.9|82587.5|82562.5|82589.4|82564.4|82586.3|82561.3|6
1621974190000|2021-05-25 20:23:10|82587.4|82562.4|82587.8|82562.8|82587.8|82562.8|82587.4|82562.4|2
1621974200000|2021-05-25 20:23:20|82588.2|82563.2|82589.5|82564.5|82589.7|82564.7|82587.1|82562.1|9
1621974210000|2021-05-25 20:23:30|82588.7|82563.7|82587.1|82562.1|82588.8|82563.8|82585.8|82560.8|6
1621974220000|2021-05-25 20:23:40|82586.9|82561.9|82586.2|82561.2|82587|82562|82585.8|82560.8|5
1621974230000|2021-05-25 20:23:50|82587|82562|82586.9|82561.9|82587|82562|82586.8|82561.8|4
1621974240000|2021-05-25 20:24:00|82588|82563|82586.7|82561.7|82588.7|82563.7|82584.9|82559.9|17
1621974250000|2021-05-25 20:24:10|82586.5|82561.5|82586.4|82561.4|82586.9|82561.9|82585.2|82560.2|21
1621974260000|2021-05-25 20:24:20|82586.5|82561.5|82584.8|82559.8|82586.7|82561.7|82584.4|82559.4|15
1621974270000|2021-05-25 20:24:30|82585.3|82560.3|82586.4|82561.4|82586.4|82561.4|82584.4|82559.4|7
1621974280000|2021-05-25 20:24:40|82586.5|82561.5|82584.6|82559.6|82586.6|82561.6|82583.5|82558.5|14
1621974290000|2021-05-25 20:24:50|82584.5|82559.5|82587.8|82562.8|82588.2|82563.2|82583.8|82558.8|30
1621974300000|2021-05-25 20:25:00|82585.2|82560.2|82584.5|82559.5|82587.1|82562.1|82583.3|82558.3|40
1621974310000|2021-05-25 20:25:10|82585.5|82560.5|82586.7|82561.7|82587.7|82562.7|82585.4|82560.4|30
1621974320000|2021-05-25 20:25:20|82585.1|82560.1|82585.2|82560.2|82586.3|82561.3|82584.3|82559.3|31
1621974330000|2021-05-25 20:25:30|82585|82560|82586.1|82561.1|82587|82562|82584.7|82559.7|21
1621974340000|2021-05-25 20:25:40|82586.5|82561.5|82586.7|82561.7|82587.4|82562.4|82586|82561|17
1621974350000|2021-05-25 20:25:50|82586.4|82561.4|82585.3|82560.3|82588.1|82563.1|82585.3|82560.3|20
1621974360000|2021-05-25 20:26:00|82586.8|82561.8|82586.8|82561.8|82586.8|82561.8|82585.3|82560.3|17
1621974370000|2021-05-25 20:26:10|82587.5|82562.5|82587|82562|82588|82563|82587|82562|7
1621974380000|2021-05-25 20:26:20|82588|82563|82587.4|82562.4|82588|82563|82585.9|82560.9|11
1621974390000|2021-05-25 20:26:30|82587.7|82562.7|82587.3|82562.3|82587.7|82562.7|82587.3|82562.3|4
1621974400000|2021-05-25 20:26:40|82586.1|82561.1|82587.2|82562.2|82587.2|82562.2|82585.5|82560.5|11
1621974410000|2021-05-25 20:26:50|82586.9|82561.9|82587.7|82562.7|82588.2|82563.2|82586.1|82561.1|18
1621974420000|2021-05-25 20:27:00|82587.4|82562.4|82587.4|82562.4|82589|82564|82586.1|82561.1|15
1621974430000|2021-05-25 20:27:10|82587.3|82562.3|82587.6|82562.6|82588.9|82563.9|82586.3|82561.3|12
1621974440000|2021-05-25 20:27:20|82586.8|82561.8|82587|82562|82587.6|82562.6|82586.6|82561.6|19
1621974450000|2021-05-25 20:27:30|82586.8|82561.8|82587.7|82562.7|82588.5|82563.5|82586.8|82561.8|16
1621974460000|2021-05-25 20:27:40|82587.8|82562.8|82587.4|82562.4|82588.1|82563.1|82587|82562|18
1621974470000|2021-05-25 20:27:50|82586.8|82561.8|82587.2|82562.2|82588|82563|82586.6|82561.6|22
1621974480000|2021-05-25 20:28:00|82586.9|82561.9|82586.8|82561.8|82587.2|82562.2|82585.8|82560.8|37
1621974490000|2021-05-25 20:28:10|82586.3|82561.3|82587.3|82562.3|82587.7|82562.7|82585.7|82560.7|14
1621974500000|2021-05-25 20:28:20|82587.1|82562.1|82587.1|82562.1|82587.4|82562.4|82586.4|82561.4|26
1621974510000|2021-05-25 20:28:30|82587|82562|82589.4|82564.4|82590.9|82565.9|82586.9|82561.9|13
1621974520000|2021-05-25 20:28:40|82589.7|82564.7|82586.8|82561.8|82589.7|82564.7|82586.6|82561.6|16
1621974530000|2021-05-25 20:28:50|82586.6|82561.6|82586.1|82561.1|82587.7|82562.7|82586.1|82561.1|24
1621974540000|2021-05-25 20:29:00|82585.9|82560.9|82587.7|82562.7|82590.7|82565.7|82585.9|82560.9|33
1621974550000|2021-05-25 20:29:10|82588|82563|82590.9|82565.9|82591.9|82566.9|82587.8|82562.8|41
1621974560000|2021-05-25 20:29:20|82591.3|82566.3|82588.8|82563.8|82591.7|82566.7|82588.5|82563.5|34
1621974570000|2021-05-25 20:29:30|82588.9|82563.9|82587.1|82562.1|82590.6|82565.6|82587|82562|43
1621974580000|2021-05-25 20:29:40|82587.3|82562.3|82586.1|82561.1|82587.4|82562.4|82586|82561|31
1621974590000|2021-05-25 20:29:50|82585.9|82560.9|82586.9|82561.9|82586.9|82561.9|82585.9|82560.9|11
1621974600000|2021-05-25 20:30:00|82586.6|82561.6|82591.1|82566.1|82592|82567|82583.9|82558.9|49
1621974610000|2021-05-25 20:30:10|82591.5|82566.5|82610.5|82560.5|82619.4|82572.5|82590.4|82556.3|78
1621974620000|2021-05-25 20:30:20|82611.4|82561.4|82608.2|82558.2|82622.3|82572.3|82607.1|82557.1|59
1621974630000|2021-05-25 20:30:30|82608|82558|82611|82561|82611.3|82561.3|82607.8|82557.8|34
1621974640000|2021-05-25 20:30:40|82611.4|82561.4|82610.7|82560.7|82612.2|82562.2|82608.9|82558.9|24
1621974650000|2021-05-25 20:30:50|82610.4|82560.4|82611.9|82561.9|82612.9|82577.6|82597.1|82560.4|10
1621974660000|2021-05-25 20:31:00|82614|82564|82603.5|82578.5|82614|82579.9|82600.1|82564|27
1621974670000|2021-05-25 20:31:10|82603.8|82578.8|82614.9|82564.9|82615.3|82579.1|82601.4|82564.7|9
1621974680000|2021-05-25 20:31:20|82615.8|82565.8|82603.8|82578.8|82616.4|82579.2|82602.6|82565.6|15
1621974690000|2021-05-25 20:31:30|82601.9|82576.9|82603.9|82578.9|82604.4|82579.4|82600.6|82575.6|23
1621974700000|2021-05-25 20:31:40|82604.1|82579.1|82603.8|82578.8|82605|82580|82603.3|82578.3|20
1621974710000|2021-05-25 20:31:50|82603.7|82578.7|82602.4|82577.4|82605|82580|82601.1|82576.1|44
1621974720000|2021-05-25 20:32:00|82602.6|82577.6|82601.2|82576.2|82602.7|82577.7|82599.8|82574.8|22
1621974730000|2021-05-25 20:32:10|82600.7|82575.7|82599.6|82574.6|82604.1|82579.1|82599.2|82574.2|67
1621974740000|2021-05-25 20:32:20|82600|82575|82596.5|82571.5|82601.3|82576.3|82596.4|82571.4|55
1621974750000|2021-05-25 20:32:30|82596.6|82571.6|82597.1|82572.1|82597.3|82572.3|82596.1|82571.1|29
1621974760000|2021-05-25 20:32:40|82596.5|82571.5|82598.6|82573.6|82598.6|82573.6|82596.5|82571.5|8
1621974770000|2021-05-25 20:32:50|82598.7|82573.7|82596.6|82571.6|82601.1|82576.1|82594.9|82569.9|19
1621974780000|2021-05-25 20:33:00|82596.7|82571.7|82594.5|82569.5|82598.9|82573.9|82594.3|82569.3|61
1621974790000|2021-05-25 20:33:10|82594.7|82569.7|82592.7|82567.7|82596|82571|82592.7|82567.7|42
1621974800000|2021-05-25 20:33:20|82592.6|82567.6|82594.4|82569.4|82594.7|82569.7|82592.6|82567.6|33
1621974810000|2021-05-25 20:33:30|82594.2|82569.2|82593.5|82568.5|82594.6|82569.6|82591.5|82566.5|36
1621974820000|2021-05-25 20:33:40|82593.6|82568.6|82595.2|82570.2|82596.5|82571.5|82591.7|82566.7|46
1621974830000|2021-05-25 20:33:50|82594.9|82569.9|82592.5|82567.5|82595.5|82570.5|82591.6|82566.6|39
1621974840000|2021-05-25 20:34:00|82592.8|82567.8|82590.4|82565.4|82593.8|82568.8|82589.4|82564.4|43
1621974850000|2021-05-25 20:34:10|82591.3|82566.3|82590.5|82565.5|82594|82569|82590.4|82565.4|35
1621974860000|2021-05-25 20:34:20|82590.8|82565.8|82590|82565|82592.4|82567.4|82588.5|82563.5|27
1621974870000|2021-05-25 20:34:30|82589.7|82564.7|82589.6|82564.6|82590.6|82565.6|82588.4|82563.4|35
1621974880000|2021-05-25 20:34:40|82589.4|82564.4|82587|82562|82590.4|82565.4|82587|82562|53
1621974890000|2021-05-25 20:34:50|82587.4|82562.4|82584|82559|82589|82564|82583.7|82558.7|51
1621974900000|2021-05-25 20:35:00|82584.3|82559.3|82585.2|82560.2|82585.8|82560.8|82580.6|82555.6|69
1621974910000|2021-05-25 20:35:10|82585|82560|82583.3|82558.3|82585.7|82560.7|82582.5|82557.5|53
1621974920000|2021-05-25 20:35:20|82583.2|82558.2|82582.8|82557.8|82583.6|82558.6|82581.9|82556.9|57
1621974930000|2021-05-25 20:35:30|82583|82558|82581.4|82556.4|82583.3|82558.3|82581.2|82556.2|26
1621974940000|2021-05-25 20:35:40|82581.6|82556.6|82581.8|82556.8|82584.8|82559.8|82581.3|82556.3|32
1621974950000|2021-05-25 20:35:50|82583.6|82558.6|82584.6|82559.6|82584.8|82559.8|82581.4|82556.4|34
1621974960000|2021-05-25 20:36:00|82582.7|82557.7|82584.3|82559.3|82585.3|82560.3|82581.9|82556.9|46
1621974970000|2021-05-25 20:36:10|82583.8|82558.8|82585.3|82560.3|82585.7|82560.7|82582.9|82557.9|29
1621974980000|2021-05-25 20:36:20|82585.4|82560.4|82587.2|82562.2|82588.5|82563.5|82585|82560|30
1621974990000|2021-05-25 20:36:30|82586.8|82561.8|82590.2|82565.2|82594.1|82569.1|82586.2|82561.2|29
1621975000000|2021-05-25 20:36:40|82590.7|82565.7|82591.4|82566.4|82591.4|82566.4|82589.2|82564.2|25
1621975010000|2021-05-25 20:36:50|82591|82566|82595.4|82570.4|82595.4|82570.4|82588|82563|53
1621975020000|2021-05-25 20:37:00|82595|82570|82597.5|82572.5|82597.6|82572.6|82593.2|82568.2|24
1621975030000|2021-05-25 20:37:10|82597.6|82572.6|82599.4|82574.4|82599.6|82574.6|82597.6|82572.6|22
1621975040000|2021-05-25 20:37:20|82598.8|82573.8|82599.8|82574.8|82599.8|82574.8|82597.2|82572.2|24
1621975050000|2021-05-25 20:37:30|82599.7|82574.7|82597.9|82572.9|82600.7|82575.7|82597.7|82572.7|26
1621975060000|2021-05-25 20:37:40|82598.7|82573.7|82599.4|82574.4|82600.5|82575.5|82598.5|82573.5|15
1621975070000|2021-05-25 20:37:50|82599.5|82574.5|82598.7|82573.7|82600.7|82575.7|82598.7|82573.7|12
1621975080000|2021-05-25 20:38:00|82598.6|82573.6|82593.6|82568.6|82598.8|82573.8|82593.6|82568.6|46
1621975090000|2021-05-25 20:38:10|82593.4|82568.4|82594.4|82569.4|82595|82570|82592.2|82567.2|44
1621975100000|2021-05-25 20:38:20|82594.5|82569.5|82591.9|82566.9|82594.7|82569.7|82591.9|82566.9|21
1621975110000|2021-05-25 20:38:30|82591.4|82566.4|82591.9|82566.9|82595.5|82570.5|82590.7|82565.7|63
1621975120000|2021-05-25 20:38:40|82595.3|82570.3|82594.9|82569.9|82595.8|82570.8|82592.6|82567.6|60
1621975130000|2021-05-25 20:38:50|82595.3|82570.3|82598.7|82573.7|82599.5|82574.5|82592|82567|50
1621975140000|2021-05-25 20:39:00|82599.2|82574.2|82595.2|82570.2|82599.2|82574.2|82592.2|82567.2|49
1621975150000|2021-05-25 20:39:10|82595.5|82570.5|82594.8|82569.8|82595.9|82570.9|82590.9|82565.9|56
1621975160000|2021-05-25 20:39:20|82595.3|82570.3|82596.1|82571.1|82597.1|82572.1|82593.4|82568.4|48
1621975170000|2021-05-25 20:39:30|82596.4|82571.4|82594.3|82569.3|82596.4|82571.4|82594|82569|36
1621975180000|2021-05-25 20:39:40|82594.2|82569.2|82591.5|82566.5|82596.4|82571.4|82591.4|82566.4|32
1621975190000|2021-05-25 20:39:50|82592.1|82567.1|82595.7|82570.7|82596.9|82571.9|82591.6|82566.6|55
1621975200000|2021-05-25 20:40:00|82595.5|82570.5|82590.5|82565.5|82595.5|82570.5|82590.1|82565.1|65
1621975210000|2021-05-25 20:40:10|82590.9|82565.9|82592.1|82567.1|82593.1|82568.1|82590.6|82565.6|44
1621975220000|2021-05-25 20:40:20|82592.3|82567.3|82591.3|82566.3|82594.1|82569.1|82590.3|82565.3|39
1621975230000|2021-05-25 20:40:30|82591.2|82566.2|82589.9|82564.9|82591.5|82566.5|82589.6|82564.6|42
1621975240000|2021-05-25 20:40:40|82589.7|82564.7|82590.4|82565.4|82590.4|82565.4|82589|82564|51
1621975250000|2021-05-25 20:40:50|82590.6|82565.6|82589.2|82564.2|82592.4|82567.4|82588.2|82563.2|53
1621975260000|2021-05-25 20:41:00|82589.3|82564.3|82589.9|82564.9|82591.2|82566.2|82586.3|82561.3|52
1621975270000|2021-05-25 20:41:10|82590.4|82565.4|82587.1|82562.1|82590.9|82565.9|82585.7|82560.7|38
1621975280000|2021-05-25 20:41:20|82587.2|82562.2|82587|82562|82587.2|82562.2|82585.9|82560.9|35
1621975290000|2021-05-25 20:41:30|82586.5|82561.5|82586.2|82561.2|82587.5|82562.5|82585.7|82560.7|44
1621975300000|2021-05-25 20:41:40|82586.4|82561.4|82584.3|82559.3|82588.7|82563.7|82583.1|82558.1|41
1621975310000|2021-05-25 20:41:50|82584.7|82559.7|82583.2|82558.2|82587.5|82562.5|82582.1|82557.1|29
1621975320000|2021-05-25 20:42:00|82584.1|82559.1|82583.1|82558.1|82585.2|82560.2|82582.4|82557.4|22
1621975330000|2021-05-25 20:42:10|82583.2|82558.2|82583|82558|82585.4|82560.4|82581.3|82556.3|39
1621975340000|2021-05-25 20:42:20|82584.2|82559.2|82586.2|82561.2|82586.6|82561.6|82582.9|82557.9|32
1621975350000|2021-05-25 20:42:30|82585.9|82560.9|82589.8|82564.8|82589.8|82564.8|82584.6|82559.6|40
1621975360000|2021-05-25 20:42:40|82588.8|82563.8|82586.2|82561.2|82590.1|82565.1|82586.2|82561.2|22
1621975370000|2021-05-25 20:42:50|82586.6|82561.6|82584.7|82559.7|82587.3|82562.3|82583.2|82558.2|25
1621975380000|2021-05-25 20:43:00|82584.6|82559.6|82585.3|82560.3|82586.8|82561.8|82580.1|82555.1|22
1621975390000|2021-05-25 20:43:10|82584.7|82559.7|82588.9|82563.9|82589.1|82564.1|82584.2|82559.2|34
1621975400000|2021-05-25 20:43:20|82588.2|82563.2|82587.5|82562.5|82588.8|82563.8|82586.3|82561.3|34
1621975410000|2021-05-25 20:43:30|82587.3|82562.3|82582.8|82557.8|82587.3|82562.3|82582.8|82557.8|43
1621975420000|2021-05-25 20:43:40|82583|82558|82582.4|82557.4|82584.9|82559.9|82582.3|82557.3|35
1621975430000|2021-05-25 20:43:50|82582.1|82557.1|82585.6|82560.6|82586.3|82561.3|82582.1|82557.1|33
1621975440000|2021-05-25 20:44:00|82586.1|82561.1|82580.7|82555.7|82597|82562.3|82579.8|82543|67
1621975450000|2021-05-25 20:44:10|82579.9|82554.9|82587.6|82537.6|82593.7|82556.7|82579.4|82536.1|55
1621975460000|2021-05-25 20:44:20|82586.8|82536.8|82589.3|82539.3|82590.1|82540.1|82585.4|82535.4|42
1621975470000|2021-05-25 20:44:30|82589.4|82539.4|82591.2|82541.2|82594.3|82544.3|82588.3|82538.3|40
1621975480000|2021-05-25 20:44:40|82593.6|82543.6|82589.1|82539.1|82593.9|82543.9|82587.5|82537.5|74
1621975490000|2021-05-25 20:44:50|82588.2|82538.2|82588.8|82538.8|82588.8|82538.8|82585.8|82535.8|51
1621975500000|2021-05-25 20:45:00|82588.6|82538.6|82591.9|82541.9|82600.9|82549.1|82584.7|82530.1|76
1621975510000|2021-05-25 20:45:10|82590.6|82540.6|82587.9|82537.9|82596.3|82546.3|82585.9|82535.9|80
1621975520000|2021-05-25 20:45:20|82588.2|82538.2|82589.2|82539.2|82592.1|82542.1|82585.2|82535.2|71
1621975530000|2021-05-25 20:45:30|82590.1|82540.1|82590.6|82540.6|82592.1|82542.1|82587.8|82537.8|66
1621975540000|2021-05-25 20:45:40|82590.3|82540.3|82591.7|82541.7|82594.9|82544.9|82586.2|82536.2|68
1621975550000|2021-05-25 20:45:50|82591.2|82541.2|82587.9|82537.9|82592.5|82542.5|82584.4|82534.4|72
1621975560000|2021-05-25 20:46:00|82590|82540|82581.6|82531.6|82592.6|82542.6|82581.6|82531.6|68
1621975570000|2021-05-25 20:46:10|82582.7|82532.7|82586.6|82536.6|82589.7|82539.7|82580.4|82530.4|67
1621975580000|2021-05-25 20:46:20|82587.7|82537.7|82585.3|82535.3|82587.7|82537.7|82582.8|82532.8|60
1621975590000|2021-05-25 20:46:30|82584.9|82534.9|82583.7|82533.7|82586|82536|82582.2|82532.2|76
1621975600000|2021-05-25 20:46:40|82583.4|82533.4|82583.2|82533.2|82585.3|82535.3|82582.9|82532.9|46
1621975610000|2021-05-25 20:46:50|82583.4|82533.4|82585.8|82535.8|82587.8|82537.8|82582.3|82532.3|60
1621975620000|2021-05-25 20:47:00|82587.2|82537.2|82586|82536|82587.6|82537.6|82583.8|82533.8|67
1621975630000|2021-05-25 20:47:10|82585.6|82535.6|82585.6|82535.6|82586.6|82536.6|82584.3|82534.3|66
1621975640000|2021-05-25 20:47:20|82586.1|82536.1|82590.1|82540.1|82590.7|82540.7|82584.5|82534.5|65
1621975650000|2021-05-25 20:47:30|82587.4|82537.4|82585.7|82535.7|82590.2|82540.2|82584.8|82534.8|70
1621975660000|2021-05-25 20:47:40|82586.9|82536.9|82584.9|82534.9|82588|82538|82584.4|82534.4|35
1621975670000|2021-05-25 20:47:50|82585.1|82535.1|82589|82539|82589.9|82539.9|82584.7|82534.7|67
1621975680000|2021-05-25 20:48:00|82589.6|82539.6|82586.3|82536.3|82589.6|82539.6|82585.3|82535.3|60
1621975690000|2021-05-25 20:48:10|82585.3|82535.3|82585.7|82535.7|82588.2|82538.2|82583.5|82533.5|52
1621975700000|2021-05-25 20:48:20|82585.5|82535.5|82588.7|82538.7|82589.6|82539.6|82584.9|82534.9|62
1621975710000|2021-05-25 20:48:30|82589.6|82539.6|82586.4|82536.4|82589.9|82539.9|82585.1|82535.1|67
1621975720000|2021-05-25 20:48:40|82586.3|82536.3|82588.3|82538.3|82591.2|82541.2|82585.7|82535.7|73
1621975730000|2021-05-25 20:48:50|82588.6|82538.6|82587.2|82537.2|82590.6|82540.6|82586.2|82536.2|75
1621975740000|2021-05-25 20:49:00|82587.3|82537.3|82587.1|82537.1|82590|82540|82585.9|82535.9|72
1621975750000|2021-05-25 20:49:10|82587|82537|82588.2|82538.2|82589.4|82539.4|82585.8|82535.8|73
1621975760000|2021-05-25 20:49:20|82589.2|82539.2|82590|82540|82591.8|82541.8|82589|82539|42
1621975770000|2021-05-25 20:49:30|82588.8|82538.8|82588.2|82538.2|82589.2|82539.2|82587.4|82537.4|35
1621975780000|2021-05-25 20:49:40|82588.6|82538.6|82588.8|82538.8|82589.6|82539.6|82586.8|82536.8|22
1621975790000|2021-05-25 20:49:50|82588.3|82538.3|82587.9|82537.9|82590.9|82540.9|82585.9|82535.9|38
1621975800000|2021-05-25 20:50:00|82588.3|82538.3|82589.6|82539.6|82590.4|82540.4|82585.6|82535.6|25
1621975810000|2021-05-25 20:50:10|82590.8|82540.8|82589.7|82539.7|82590.8|82540.8|82588|82538|13
1621975820000|2021-05-25 20:50:20|82587.1|82537.1|82590.1|82540.1|82590.7|82540.7|82587.1|82537.1|27
1621975830000|2021-05-25 20:50:30|82590.3|82540.3|82588.5|82538.5|82592.3|82542.3|82586.9|82536.9|16
1621975840000|2021-05-25 20:50:40|82589.9|82539.9|82590.1|82540.1|82593.2|82543.2|82588.8|82538.8|23
1621975850000|2021-05-25 20:50:50|82590.4|82540.4|82590.2|82540.2|82592.6|82542.6|82587.3|82537.3|54
1621975860000|2021-05-25 20:51:00|82591.8|82541.8|82587.2|82537.2|82591.8|82541.8|82586.7|82536.7|52
1621975870000|2021-05-25 20:51:10|82587.3|82537.3|82585.3|82535.3|82588.7|82538.7|82585.3|82535.3|52
1621975880000|2021-05-25 20:51:20|82586.2|82536.2|82585.1|82535.1|82586.6|82536.6|82584.3|82534.3|21
1621975890000|2021-05-25 20:51:30|82584.9|82534.9|82585.9|82535.9|82586.6|82536.6|82583.9|82533.9|19
1621975900000|2021-05-25 20:51:40|82586|82536|82585.2|82535.2|82588.7|82538.7|82583.7|82533.7|30
1621975910000|2021-05-25 20:51:50|82586.2|82536.2|82587.4|82537.4|82587.7|82537.7|82584.4|82534.4|14
1621975920000|2021-05-25 20:52:00|82584.8|82534.8|82587.4|82537.4|82587.4|82537.4|82583.1|82533.1|28
1621975930000|2021-05-25 20:52:10|82583.7|82533.7|82589.2|82539.2|82589.3|82539.3|82583.7|82533.7|23
1621975940000|2021-05-25 20:52:20|82589.1|82539.1|82586.6|82536.6|82589.4|82539.4|82585.7|82535.7|22
1621975950000|2021-05-25 20:52:30|82587.3|82537.3|82587.9|82537.9|82589.2|82539.2|82584.6|82534.6|32
1621975960000|2021-05-25 20:52:40|82587.5|82537.5|82585.7|82535.7|82587.7|82537.7|82585.5|82535.5|40
1621975970000|2021-05-25 20:52:50|82585.8|82535.8|82585.4|82535.4|82586|82536|82582.2|82532.2|28
1621975980000|2021-05-25 20:53:00|82586.8|82536.8|82576.7|82526.7|82588|82538|82575.4|82525.4|24
1621975990000|2021-05-25 20:53:10|82577.7|82527.7|82574.2|82524.2|82577.7|82527.7|82572.9|82522.9|27
1621976000000|2021-05-25 20:53:20|82572.4|82522.4|82569.4|82519.4|82573.4|82523.4|82566.4|82516.4|46
1621976010000|2021-05-25 20:53:30|82569.1|82519.1|82594.9|82544.9|82613.4|82547.9|82568.1|82518.1|44
1621976020000|2021-05-25 20:53:40|82593.7|82543.7|82589.6|82539.6|82598.4|82548.4|82580.9|82530.9|68
1621976030000|2021-05-25 20:53:50|82588.3|82538.3|82591.1|82541.1|82592.4|82542.4|82587.2|82537.2|42
1621976040000|2021-05-25 20:54:00|82590.9|82540.9|82591.3|82541.3|82594|82544|82590.9|82540.9|40
1621976050000|2021-05-25 20:54:10|82592.1|82542.1|82589.9|82539.9|82594.2|82544.2|82585.7|82535.7|49
1621976060000|2021-05-25 20:54:20|82589.5|82539.5|82585.9|82535.9|82589.7|82539.7|82579.4|82529.4|61
1621976070000|2021-05-25 20:54:30|82587.3|82537.3|82589.6|82539.6|82591.6|82541.6|82582.8|82532.8|37
1621976080000|2021-05-25 20:54:40|82589.3|82539.3|82588|82538|82591.2|82541.2|82586.5|82536.5|47
1621976090000|2021-05-25 20:54:50|82587.2|82537.2|82587.5|82537.5|82590|82540|82585.7|82535.7|29
1621976100000|2021-05-25 20:55:00|82588.5|82538.5|82628.6|82536.9|82639.7|82544.4|82588|82520.7|72
1621976110000|2021-05-25 20:55:10|82631|82536.3|82628.1|82538.2|82638.4|82543.1|82621|82531.3|50
1621976120000|2021-05-25 20:55:20|82627.7|82538.3|82627.7|82543.8|82643.4|82545.5|82625.6|82521|47
1621976130000|2021-05-25 20:55:30|82627.9|82545.8|82629.8|82549.8|82635.2|82553.1|82627.4|82536.4|41
1621976140000|2021-05-25 20:55:40|82627.6|82550.5|82610.7|82560.7|82647|82561.6|82609.1|82527.7|32
1621976150000|2021-05-25 20:55:50|82611.1|82561.1|82621.6|82538.7|82624.4|82561.1|82611.1|82535.3|12
1621976160000|2021-05-25 20:56:00|82622.9|82537|82622.7|82524.2|82643.8|82552.7|82618|82520.5|28
1621976170000|2021-05-25 20:56:10|82626.9|82524.6|82614.5|82524|82626.9|82537.6|82607.9|82515.7|26
1621976180000|2021-05-25 20:56:20|82615|82526.1|82629|82526.2|82629.5|82532.2|82609.1|82520.9|28
1621976190000|2021-05-25 20:56:30|82627|82523.9|82617.3|82526.2|82627|82532.1|82616.4|82522.8|28
1621976200000|2021-05-25 20:56:40|82614.6|82527.6|82614.8|82530.9|82619.9|82530.9|82611|82522.5|17
1621976210000|2021-05-25 20:56:50|82622.7|82536.5|82620.3|82522.3|82637.8|82536.5|82614.2|82516|36
1621976220000|2021-05-25 20:57:00|82619.6|82526|82646.9|82535.9|82650.5|82539.5|82615.6|82515.8|48
1621976230000|2021-05-25 20:57:10|82650.2|82539.2|82653.2|82542.2|82656.3|82545.3|82650.2|82539.2|29
1621976240000|2021-05-25 20:57:20|82652.1|82541.1|82639|82528|82653.3|82542.3|82634.3|82523.3|14
1621976250000|2021-05-25 20:57:30|82640.3|82529.3|82629.8|82518.8|82642.3|82531.3|82628.2|82517.2|36
1621976260000|2021-05-25 20:57:40|82629.3|82518.3|82627.6|82516.6|82637.4|82526.4|82620.1|82509.1|37
1621976270000|2021-05-25 20:57:50|82627.5|82516.5|82617.6|82506.6|82630|82519|82617.6|82506.6|29
1621976280000|2021-05-25 20:58:00|82617.7|82506.7|82618.3|82507.3|82627.7|82516.7|82615.7|82504.7|40
1621976290000|2021-05-25 20:58:10|82620.9|82509.9|82622.4|82511.4|82622.4|82511.4|82616.4|82505.4|40
1621976300000|2021-05-25 20:58:20|82619|82508|82616.8|82505.8|82623.9|82512.9|82615.5|82504.5|44
1621976310000|2021-05-25 20:58:30|82616|82505|82620.4|82509.4|82629.4|82518.4|82610.3|82499.3|39
1621976320000|2021-05-25 20:58:40|82621.7|82510.7|82618.5|82507.5|82621.7|82510.7|82614.1|82503.1|36
1621976330000|2021-05-25 20:58:50|82618.1|82507.1|82624.6|82513.6|82625.6|82514.6|82618.1|82507.1|54
1621976340000|2021-05-25 20:59:00|82624.1|82513.1|82619.7|82508.7|82625.2|82514.2|82618.1|82507.1|31
1621976350000|2021-05-25 20:59:10|82619.8|82508.8|82622.2|82511.2|82629.1|82518.1|82617|82506|33
1621976360000|2021-05-25 20:59:20|82623.3|82512.3|82619.8|82508.8|82626.1|82515.1|82616.8|82505.8|40
1621976370000|2021-05-25 20:59:30|82620.8|82515.9|82616.4|82517.9|82621|82518.1|82616.1|82515.4|39
1621976380000|2021-05-25 20:59:40|82618.3|82516.6|82627.9|82528.4|82630|82528.7|82618.2|82516.6|44
1621976390000|2021-05-25 20:59:50|82627.8|82528.5|82637.7|82526.7|82638.2|82531.4|82617.8|82518.9|47
1621976400000|2021-05-25 21:00:00|82637.8|82526.8|82665.3|82554.3|82665.3|82554.3|82637.8|82526.8|13
1621976410000|2021-05-25 21:00:10|82656.2|82545.2|82655.9|82544.9|82656.2|82545.2|82655.9|82544.9|2
1621976420000|2021-05-25 21:00:20|82656.4|82545.4|82660.6|82549.6|82660.6|82549.6|82656.4|82545.4|3
1621976430000|2021-05-25 21:00:30|82654.9|82543.9|82655|82544|82655|82544|82654.7|82543.7|3
1621976440000|2021-05-25 21:00:40|82658.7|82547.7|82655.2|82544.2|82660.4|82549.4|82655.2|82544.2|7
1621976450000|2021-05-25 21:00:50|82656.8|82545.8|82656.8|82545.8|82656.8|82545.8|82656.8|82545.8|1
1621976460000|2021-05-25 21:01:00|82658.3|82547.3|82659.4|82548.4|82659.5|82548.5|82658.3|82547.3|7
1621976470000|2021-05-25 21:01:10|82660.5|82549.5|82651|82540|82660.5|82549.5|82651|82540|4
1621976480000|2021-05-25 21:01:20|82651.1|82540.1|82643.9|82532.9|82651.5|82540.5|82643.8|82532.8|5
1621976490000|2021-05-25 21:01:30|82644.1|82533.1|82643.3|82532.3|82644.1|82533.1|82643.3|82532.3|3
1621976500000|2021-05-25 21:01:40|82635.2|82524.2|82630.6|82519.6|82635.2|82524.2|82630.6|82519.6|3
1621976510000|2021-05-25 21:01:50|82634.3|82523.3|82640.7|82529.7|82640.7|82529.7|82634.3|82523.3|3
1621976520000|2021-05-25 21:02:00|82639.2|82528.2|82664.6|82553.6|82664.6|82553.6|82631.2|82520.2|12
1621976530000|2021-05-25 21:02:10|82665.7|82554.7|82655.4|82544.4|82665.7|82554.7|82654.8|82543.8|3
1621976540000|2021-05-25 21:02:20|82659.2|82548.2|82659|82548|82659.2|82548.2|82659|82548|2
1621976550000|2021-05-25 21:02:30|82659.2|82548.2|82659.2|82548.2|82659.2|82548.2|82659.2|82548.2|1
1621976560000|2021-05-25 21:02:40|82659.3|82548.3|82659.3|82548.3|82659.3|82548.3|82659.3|82548.3|1
1621976570000|2021-05-25 21:02:50|82659.2|82548.2|82659.2|82548.2|82659.2|82548.2|82649.4|82538.4|4
1621976580000|2021-05-25 21:03:00|82656.5|82545.5|82642.5|82531.5|82656.5|82545.5|82642.4|82531.4|7
1621976590000|2021-05-25 21:03:10|82644.1|82533.1|82639.1|82528.1|82644.1|82533.1|82611.6|82500.6|19
1621976600000|2021-05-25 21:03:20|82638.9|82527.9|82645.3|82534.3|82645.3|82534.3|82627.4|82516.4|18
1621976610000|2021-05-25 21:03:30|82647|82536|82644.2|82533.2|82647.5|82536.5|82644.1|82533.1|9
1621976620000|2021-05-25 21:03:40|82643.9|82532.9|82641.8|82530.8|82644|82533|82636.7|82525.7|6
1621976630000|2021-05-25 21:03:50|82642|82531|82642|82531|82642|82531|82642|82531|1
1621976640000|2021-05-25 21:04:00|82645.7|82534.7|82642.2|82531.2|82651.2|82540.2|82636.2|82525.2|12
1621976650000|2021-05-25 21:04:10|82642.3|82531.3|82636.6|82525.6|82642.3|82531.3|82636.5|82525.5|8
1621976660000|2021-05-25 21:04:20|82636.5|82525.5|82668.2|82557.2|82668.2|82557.2|82636|82525|19
1621976670000|2021-05-25 21:04:30|82668.1|82557.1|82666.4|82555.4|82668.9|82557.9|82663.9|82552.9|19
1621976680000|2021-05-25 21:04:40|82644.1|82533.1|82638.6|82527.6|82646.7|82535.7|82638.6|82527.6|15
1621976690000|2021-05-25 21:04:50|82638.7|82527.7|82656.2|82545.2|82659.3|82548.3|82634.4|82523.4|19
1621976700000|2021-05-25 21:05:00|82656.8|82545.8|82666.7|82555.7|82682|82571|82655.1|82544.1|21
1621976710000|2021-05-25 21:05:10|82660.4|82549.4|82644.8|82533.8|82662.6|82551.6|82644.8|82533.8|14
1621976720000|2021-05-25 21:05:20|82647.2|82536.2|82622.3|82511.3|82647.2|82536.2|82622.3|82511.3|3
1621976730000|2021-05-25 21:05:30|82621.7|82510.7|82637.5|82526.5|82643.1|82532.1|82621.7|82510.7|8
1621976740000|2021-05-25 21:05:40|82642.9|82531.9|82647.1|82536.1|82666.8|82555.8|82627.1|82516.1|8
1621976750000|2021-05-25 21:05:50|82673.5|82562.5|82633.1|82522.1|82673.5|82562.5|82627.9|82516.9|5
1621976760000|2021-05-25 21:06:00|82650.2|82539.2|82649.1|82538.1|82661.5|82550.5|82649.1|82538.1|10
1621976770000|2021-05-25 21:06:10|82654.5|82543.5|82644|82533|82654.5|82543.5|82644|82533|2
1621976780000|2021-05-25 21:06:20|82635.6|82524.6|82642.2|82531.2|82654.8|82543.8|82635.6|82524.6|14
1621976790000|2021-05-25 21:06:30|82663.8|82552.8|82653|82542|82663.8|82552.8|82650.4|82539.4|6
1621976800000|2021-05-25 21:06:40|82660|82549|82646.3|82535.3|82668.7|82557.7|82646.3|82535.3|11
1621976810000|2021-05-25 21:06:50|82659.9|82548.9|82641.1|82530.1|82659.9|82548.9|82641.1|82530.1|3
1621976820000|2021-05-25 21:07:00|82641.4|82530.4|82639.9|82528.9|82654.3|82543.3|82639.9|82528.9|8
1621976830000|2021-05-25 21:07:10|82652.6|82541.6|82644.8|82533.8|82652.6|82541.6|82644.8|82533.8|2
1621976840000|2021-05-25 21:07:20|82655.2|82544.2|82655.2|82544.2|82655.2|82544.2|82655.2|82544.2|1
1621976850000|2021-05-25 21:07:30|82661.3|82550.3|82656.4|82545.4|82661.4|82550.4|82656.4|82545.4|4
1621976860000|2021-05-25 21:07:40|82654.8|82543.8|82648|82537|82659.1|82548.1|82632.2|82521.2|6
1621976870000|2021-05-25 21:07:50|82653.4|82542.4|82656.6|82545.6|82656.7|82545.7|82650|82539|13
1621976880000|2021-05-25 21:08:00|82670.3|82559.3|82666|82555|82670.3|82559.3|82666|82555|3
1621976890000|2021-05-25 21:08:10|82678.7|82567.7|82653.1|82542.1|82678.7|82567.7|82650.8|82539.8|5
1621976900000|2021-05-25 21:08:20|82655.8|82544.8|82644|82533|82658.2|82547.2|82644|82533|5
1621976910000|2021-05-25 21:08:30|82623.5|82512.5|82642|82531|82642|82531|82623.5|82512.5|5
1621976920000|2021-05-25 21:08:40|82642.3|82531.3|82649.7|82538.7|82661.7|82550.7|82642.3|82531.3|8
1621976930000|2021-05-25 21:08:50|82646.6|82535.6|82652.4|82541.4|82660.4|82549.4|82646.6|82535.6|12
1621976940000|2021-05-25 21:09:00|82647.3|82536.3|82657.1|82546.1|82657.1|82546.1|82638.2|82527.2|8
1621976950000|2021-05-25 21:09:10|82655.2|82544.2|82660.7|82549.7|82669.4|82558.4|82640.4|82529.4|8
1621976960000|2021-05-25 21:09:20|82656|82545|82651.2|82540.2|82663.3|82552.3|82643.2|82532.2|9
1621976970000|2021-05-25 21:09:30|82647.8|82536.8|82661.1|82550.1|82661.1|82550.1|82647.8|82536.8|7
1621976980000|2021-05-25 21:09:40|82661.2|82550.2|82659.3|82548.3|82665.4|82554.4|82652.4|82541.4|15
1621976990000|2021-05-25 21:09:50|82648.7|82537.7|82654|82543|82657.7|82546.7|82648.7|82537.7|13
1621977000000|2021-05-25 21:10:00|82656.9|82545.9|82673.2|82562.2|82673.2|82562.2|82656.1|82545.1|6
1621977010000|2021-05-25 21:10:10|82670.7|82559.7|82680.4|82569.4|82680.4|82569.4|82670.7|82559.7|3
1621977020000|2021-05-25 21:10:20|82677.3|82566.3|82647.5|82536.5|82677.3|82566.3|82647.5|82536.5|8
1621977030000|2021-05-25 21:10:30|82650|82539|82647.4|82536.4|82660.9|82549.9|82647.4|82536.4|12
1621977040000|2021-05-25 21:10:40|82644.7|82533.7|82660.1|82549.1|82660.4|82549.4|82644.7|82533.7|11
1621977050000|2021-05-25 21:10:50|82657|82546|82668.7|82557.7|82669.3|82558.3|82657|82546|9
1621977060000|2021-05-25 21:11:00|82669.3|82558.3|82663.5|82552.5|82670.5|82559.5|82663.5|82552.5|9
1621977070000|2021-05-25 21:11:10|82666.2|82555.2|82667.7|82556.7|82668|82557|82666.2|82555.2|6
1621977080000|2021-05-25 21:11:20|82664.3|82553.3|82656.8|82545.8|82664.3|82553.3|82639|82528|5
1621977090000|2021-05-25 21:11:30|82639|82528|82650.5|82539.5|82650.5|82539.5|82639|82528|5
1621977100000|2021-05-25 21:11:40|82651.1|82540.1|82651.1|82540.1|82657.4|82546.4|82651.1|82540.1|5
1621977110000|2021-05-25 21:11:50|82655.3|82544.3|82667.3|82556.3|82668.7|82557.7|82650.7|82539.7|4
1621977120000|2021-05-25 21:12:00|82665|82554|82653.3|82542.3|82665|82554|82643.1|82532.1|5
1621977130000|2021-05-25 21:12:10|82652.6|82541.6|82658.3|82547.3|82658.3|82547.3|82652.6|82541.6|4
1621977140000|2021-05-25 21:12:20|82670.7|82559.7|82667.9|82556.9|82670.7|82559.7|82667.8|82556.8|4
1621977150000|2021-05-25 21:12:30|82638.2|82527.2|82650|82539|82650|82539|82635.9|82524.9|6
1621977160000|2021-05-25 21:12:40|82647.8|82536.8|82647.2|82536.2|82647.8|82536.8|82641.4|82530.4|3
1621977170000|2021-05-25 21:12:50|82643.6|82532.6|82658.4|82547.4|82658.4|82547.4|82643.6|82532.6|3
1621977180000|2021-05-25 21:13:00|82650.3|82539.3|82644.2|82533.2|82657|82546|82633.3|82522.3|8
1621977190000|2021-05-25 21:13:10|82639.2|82528.2|82650.9|82539.9|82655.5|82544.5|82639.2|82528.2|7
1621977200000|2021-05-25 21:13:20|82643.9|82532.9|82648.1|82537.1|82651.4|82540.4|82643.9|82532.9|3
1621977210000|2021-05-25 21:13:30|82646.2|82535.2|82640.3|82529.3|82653|82542|82637.5|82526.5|7
1621977220000|2021-05-25 21:13:40|82640.5|82529.5|82649.3|82538.3|82649.3|82538.3|82638.4|82527.4|3
1621977230000|2021-05-25 21:13:50|82663.9|82552.9|82673.9|82562.9|82673.9|82562.9|82663.9|82552.9|2
1621977240000|2021-05-25 21:14:00|82676.6|82565.6|82637.4|82526.4|82676.6|82565.6|82631.8|82520.8|9
1621977250000|2021-05-25 21:14:10|82641|82530|82648.7|82537.7|82648.7|82537.7|82641|82530|2
1621977260000|2021-05-25 21:14:20|82645.4|82534.4|82642|82531|82645.4|82534.4|82633.7|82522.7|5
1621977270000|2021-05-25 21:14:30|82638.3|82527.3|82650.1|82539.1|82661.8|82550.8|82627.2|82516.2|8
1621977280000|2021-05-25 21:14:40|82643.7|82532.7|82656|82545|82656|82545|82642.9|82531.9|10
1621977290000|2021-05-25 21:14:50|82660.5|82549.5|82650|82539|82662|82551|82650|82539|4
1621977300000|2021-05-25 21:15:00|82665.2|82554.2|82667|82556|82667|82556|82664.9|82553.9|5
1621977310000|2021-05-25 21:15:10|82643.5|82532.5|82659.3|82548.3|82659.8|82548.8|82642.4|82531.4|11
1621977320000|2021-05-25 21:15:20|82657|82546|82657.1|82546.1|82660.1|82549.1|82657|82546|3
1621977330000|2021-05-25 21:15:30|82660.1|82549.1|82658|82547|82661.8|82550.8|82655.3|82544.3|4
1621977340000|2021-05-25 21:15:40|82656.9|82545.9|82634.4|82523.4|82662.3|82551.3|82628.1|82517.1|8
1621977350000|2021-05-25 21:15:50|82636|82525|82656.6|82545.6|82657.4|82546.4|82636|82525|5
1621977360000|2021-05-25 21:16:00|82661.3|82550.3|82662.7|82551.7|82665.4|82554.4|82661.3|82550.3|3
1621977370000|2021-05-25 21:16:10|82673.5|82562.5|82660.9|82549.9|82673.5|82562.5|82660.9|82549.9|4
1621977380000|2021-05-25 21:16:20|82659.6|82548.6|82648.5|82537.5|82667.5|82556.5|82648.5|82537.5|5
1621977390000|2021-05-25 21:16:30|82649.3|82538.3|82649.5|82538.5|82656.3|82545.3|82649.3|82538.3|4
1621977400000|2021-05-25 21:16:40|82648.3|82537.3|82654.4|82543.4|82654.4|82543.4|82631|82520|7
1621977410000|2021-05-25 21:16:50|82655.9|82544.9|82655.6|82544.6|82659|82548|82655.6|82544.6|3
1621977420000|2021-05-25 21:17:00|82659|82548|82665.9|82554.9|82665.9|82554.9|82657.1|82546.1|4
1621977430000|2021-05-25 21:17:10|82665.8|82554.8|82680|82569|82680|82569|82665.8|82554.8|3
1621977440000|2021-05-25 21:17:20|82674.7|82563.7|82668.8|82557.8|82674.7|82563.7|82656.1|82545.1|4
1621977450000|2021-05-25 21:17:30|82671.9|82560.9|82654.7|82543.7|82671.9|82560.9|82652.3|82541.3|6
1621977460000|2021-05-25 21:17:40|82655.2|82544.2|82655.2|82544.2|82658.8|82547.8|82640.4|82529.4|4
1621977470000|2021-05-25 21:17:50|82656.8|82545.8|82661|82550|82661|82550|82651.6|82540.6|6
1621977480000|2021-05-25 21:18:00|82663.6|82552.6|82677.4|82566.4|82677.4|82566.4|82657.9|82546.9|13
1621977490000|2021-05-25 21:18:10|82675.3|82564.3|82666.4|82555.4|82675.5|82564.5|82662.5|82551.5|9
1621977500000|2021-05-25 21:18:20|82667.1|82556.1|82665.8|82554.8|82667.5|82556.5|82665.8|82554.8|4
1621977510000|2021-05-25 21:18:30|82665.4|82554.4|82654.4|82543.4|82675|82564|82653.7|82542.7|4
1621977520000|2021-05-25 21:18:40|82663.7|82552.7|82658.4|82547.4|82668.4|82557.4|82658.4|82547.4|6
1621977530000|2021-05-25 21:18:50|82664.8|82553.8|82667.1|82556.1|82667.4|82556.4|82649.7|82538.7|11
1621977540000|2021-05-25 21:19:00|82669.2|82558.2|82667.8|82556.8|82669.2|82558.2|82667.8|82556.8|2
1621977550000|2021-05-25 21:19:10|82667.1|82556.1|82669.9|82558.9|82675.5|82564.5|82665.8|82554.8|10
1621977560000|2021-05-25 21:19:20|82669.5|82558.5|82662.2|82551.2|82675.8|82564.8|82662.2|82551.2|3
1621977570000|2021-05-25 21:19:30|82680.2|82569.2|82667.5|82556.5|82680.2|82569.2|82635.8|82524.8|9
1621977580000|2021-05-25 21:19:40|82657.3|82546.3|82665.5|82554.5|82667.1|82556.1|82657.3|82546.3|8
1621977590000|2021-05-25 21:19:50|82657.6|82546.6|82654.4|82543.4|82673.7|82562.7|82654.4|82543.4|7
1621977600000|2021-05-25 21:20:00|82663|82552|82664.5|82553.5|82666.5|82555.5|82658.8|82547.8|9
1621977610000|2021-05-25 21:20:10|82666.5|82555.5|82665|82554|82666.5|82555.5|82665|82554|3
1621977620000|2021-05-25 21:20:20|82672.1|82561.1|82671|82560|82672.1|82561.1|82671|82560|2
1621977630000|2021-05-25 21:20:30|82678.6|82567.6|82663.5|82552.5|82684.1|82573.1|82662.4|82551.4|7
1621977640000|2021-05-25 21:20:40|82672.4|82561.4|82682.9|82571.9|82682.9|82571.9|82670.7|82559.7|9
1621977650000|2021-05-25 21:20:50|82679.6|82568.6|82665.3|82554.3|82680.4|82569.4|82665.3|82554.3|11
1621977660000|2021-05-25 21:21:00|82666.7|82555.7|82661.5|82550.5|82669.6|82558.6|82659.9|82548.9|6
1621977670000|2021-05-25 21:21:10|82665.8|82554.8|82665.2|82554.2|82665.8|82554.8|82665.2|82554.2|2
1621977680000|2021-05-25 21:21:20|82660.7|82549.7|82664.8|82553.8|82664.8|82553.8|82658.9|82547.9|3
1621977690000|2021-05-25 21:21:30|82670.3|82559.3|82676.2|82565.2|82676.2|82565.2|82670.3|82559.3|3
1621977700000|2021-05-25 21:21:40|82678.1|82567.1|82676.2|82565.2|82678.1|82567.1|82663.7|82552.7|15
1621977710000|2021-05-25 21:21:50|82675.3|82564.3|82663|82552|82675.3|82564.3|82663|82552|3
1621977720000|2021-05-25 21:22:00|82667.5|82556.5|82660.4|82549.4|82671|82560|82651.5|82540.5|6
1621977730000|2021-05-25 21:22:10|82663.2|82552.2|82660.2|82549.2|82668.6|82557.6|82660.2|82549.2|4
1621977740000|2021-05-25 21:22:20|82663.8|82552.8|82665.3|82554.3|82668.8|82557.8|82662.1|82551.1|9
1621977750000|2021-05-25 21:22:30|82672.2|82561.2|82672.8|82561.8|82673.9|82562.9|82670.8|82559.8|5
1621977760000|2021-05-25 21:22:40|82670.9|82559.9|82672.7|82561.7|82672.7|82561.7|82670.1|82559.1|3
1621977770000|2021-05-25 21:22:50|82674.9|82563.9|82672.5|82561.5|82674.9|82563.9|82672.5|82561.5|2
1621977780000|2021-05-25 21:23:00|82670.2|82559.2|82659.8|82548.8|82670.2|82559.2|82659.8|82548.8|3
1621977790000|2021-05-25 21:23:10|82677.1|82566.1|82661.7|82550.7|82677.1|82566.1|82661.7|82550.7|2
1621977800000|2021-05-25 21:23:20|82667.4|82556.4|82666.6|82555.6|82669.4|82558.4|82664.9|82553.9|5
1621977810000|2021-05-25 21:23:30|82664.6|82553.6|82671.7|82560.7|82672.7|82561.7|82664.6|82553.6|4
1621977820000|2021-05-25 21:23:40|82672.5|82561.5|82665.1|82554.1|82672.5|82561.5|82665.1|82554.1|4
1621977830000|2021-05-25 21:23:50|82666.2|82555.2|82677.3|82566.3|82678.7|82567.7|82666.2|82555.2|6
1621977840000|2021-05-25 21:24:00|82681.5|82570.5|82670.8|82559.8|82681.5|82570.5|82668.9|82557.9|6
1621977850000|2021-05-25 21:24:10|82670.3|82559.3|82670.1|82559.1|82677.3|82566.3|82668.2|82557.2|9
1621977860000|2021-05-25 21:24:20|82670.4|82559.4|82673.1|82562.1|82674.6|82563.6|82670.4|82559.4|3
1621977870000|2021-05-25 21:24:30|82677.4|82566.4|82676.3|82565.3|82677.4|82566.4|82676.3|82565.3|2
1621977880000|2021-05-25 21:24:40|82655.5|82544.5|82669.3|82558.3|82671.1|82560.1|82655.5|82544.5|8
1621977890000|2021-05-25 21:24:50|82671.6|82560.6|82675.4|82564.4|82675.4|82564.4|82671.6|82560.6|8
1621977900000|2021-05-25 21:25:00|82678.1|82567.1|82671.8|82560.8|82678.1|82567.1|82671.8|82560.8|8
1621977910000|2021-05-25 21:25:10|82673.2|82562.2|82668.9|82557.9|82675.6|82564.6|82663.7|82552.7|8
1621977920000|2021-05-25 21:25:20|82671.3|82560.3|82678.8|82567.8|82678.8|82567.8|82671.3|82560.3|5
1621977930000|2021-05-25 21:25:30|82678.7|82567.7|82672.9|82561.9|82679.1|82568.1|82672.9|82561.9|4
1621977940000|2021-05-25 21:25:40|82660.7|82549.7|82673|82562|82673.2|82562.2|82660.7|82549.7|7
1621977950000|2021-05-25 21:25:50|82672.7|82561.7|82673.4|82562.4|82673.4|82562.4|82670.9|82559.9|8
1621977960000|2021-05-25 21:26:00|82676.7|82565.7|82665.6|82554.6|82676.7|82565.7|82665.6|82554.6|7
1621977970000|2021-05-25 21:26:10|82662.8|82551.8|82671.8|82560.8|82673|82562|82660.9|82549.9|13
1621977980000|2021-05-25 21:26:20|82672.2|82561.2|82673.8|82562.8|82673.8|82562.8|82671.7|82560.7|3
1621977990000|2021-05-25 21:26:30|82676.3|82565.3|82677|82566|82677|82566|82676.3|82565.3|2
1621978000000|2021-05-25 21:26:40|82667.7|82556.7|82668.7|82557.7|82670.9|82559.9|82660|82549|9
1621978010000|2021-05-25 21:26:50|82675.8|82564.8|82675.8|82564.8|82675.8|82564.8|82673.5|82562.5|4
1621978020000|2021-05-25 21:27:00|82681|82570|82676.9|82565.9|82681|82570|82673.7|82562.7|5
1621978030000|2021-05-25 21:27:10|82665.9|82554.9|82675.1|82564.1|82675.1|82564.1|82656|82545|9
1621978040000|2021-05-25 21:27:20|82674.4|82563.4|82671.8|82560.8|82674.4|82563.4|82671.8|82560.8|3
1621978050000|2021-05-25 21:27:30|82667|82556|82676|82565|82676|82565|82667|82556|4
1621978060000|2021-05-25 21:27:40|82675.2|82564.2|82668.4|82557.4|82675.3|82564.3|82648.6|82537.6|6
1621978070000|2021-05-25 21:27:50|82669.7|82558.7|82669.7|82558.7|82669.7|82558.7|82669.7|82558.7|1
1621978080000|2021-05-25 21:28:00|82662.3|82551.3|82681.5|82570.5|82681.5|82570.5|82662.3|82551.3|4
1621978090000|2021-05-25 21:28:10|82665|82554|82674.5|82563.5|82679.9|82568.9|82665|82554|10
1621978100000|2021-05-25 21:28:20|82677.2|82566.2|82677.9|82566.9|82678.1|82567.1|82677.2|82566.2|6
1621978110000|2021-05-25 21:28:30|82666.6|82555.6|82669.8|82558.8|82669.8|82558.8|82666.6|82555.6|2
1621978120000|2021-05-25 21:28:40|82669.4|82558.4|82665.6|82554.6|82674.2|82563.2|82648.4|82537.4|7
1621978130000|2021-05-25 21:28:50|82664.5|82553.5|82666.6|82555.6|82666.6|82555.6|82664.5|82553.5|2
1621978140000|2021-05-25 21:29:00|82662.3|82551.3|82675.6|82564.6|82675.9|82564.9|82662.3|82551.3|4
1621978150000|2021-05-25 21:29:10|82673.5|82562.5|82668.3|82557.3|82673.5|82562.5|82666.4|82555.4|4
1621978160000|2021-05-25 21:29:20|82632.5|82521.5|82666.3|82555.3|82671.7|82560.7|82632.5|82521.5|7
1621978170000|2021-05-25 21:29:30|82679.9|82568.9|82679.9|82568.9|82679.9|82568.9|82679.9|82568.9|1
1621978190000|2021-05-25 21:29:50|82616|82505|82679.9|82568.9|82679.9|82568.9|82616|82505|6
1621978200000|2021-05-25 21:30:00|82689.9|82578.9|82676.3|82565.3|82689.9|82578.9|82669.3|82558.3|11
1621978210000|2021-05-25 21:30:10|82680.4|82569.4|82679.9|82568.9|82680.4|82569.4|82679.2|82568.2|5
1621978220000|2021-05-25 21:30:20|82670.1|82559.1|82667.9|82556.9|82670.1|82559.1|82661.2|82550.2|7
1621978230000|2021-05-25 21:30:30|82662.5|82551.5|82668|82557|82670|82559|82662.5|82551.5|4
1621978240000|2021-05-25 21:30:40|82658.1|82547.1|82670.4|82559.4|82672.1|82561.1|82658.1|82547.1|11
1621978250000|2021-05-25 21:30:50|82665.3|82554.3|82660.1|82549.1|82670.6|82559.6|82660.1|82549.1|10
1621978260000|2021-05-25 21:31:00|82663.8|82552.8|82631.8|82520.8|82663.8|82552.8|82631.8|82520.8|10
1621978270000|2021-05-25 21:31:10|82633.9|82522.9|82674|82563|82674|82563|82626.9|82515.9|7
1621978280000|2021-05-25 21:31:20|82669.6|82558.6|82665|82554|82669.6|82558.6|82659.4|82548.4|7
1621978290000|2021-05-25 21:31:30|82662.8|82551.8|82664.3|82553.3|82665.1|82554.1|82662.8|82551.8|6
1621978300000|2021-05-25 21:31:40|82670.1|82559.1|82671.8|82560.8|82675.4|82564.4|82669.1|82558.1|6
1621978310000|2021-05-25 21:31:50|82663.4|82552.4|82659.3|82548.3|82663.4|82552.4|82656.3|82545.3|5
1621978320000|2021-05-25 21:32:00|82665.3|82554.3|82658.7|82547.7|82672.1|82561.1|82658.7|82547.7|7
1621978330000|2021-05-25 21:32:10|82659.4|82548.4|82678.3|82567.3|82678.3|82567.3|82647.7|82536.7|9
1621978340000|2021-05-25 21:32:20|82678.8|82567.8|82681.2|82570.2|82681.2|82570.2|82666.7|82555.7|7
1621978350000|2021-05-25 21:32:30|82680.1|82569.1|82676.3|82565.3|82680.2|82569.2|82669.5|82558.5|9
1621978360000|2021-05-25 21:32:40|82677.1|82566.1|82673.6|82562.6|82682.1|82571.1|82671.2|82560.2|7
1621978370000|2021-05-25 21:32:50|82672.2|82561.2|82677.5|82566.5|82677.5|82566.5|82672.2|82561.2|4
1621978380000|2021-05-25 21:33:00|82678.5|82567.5|82674|82563|82678.5|82567.5|82671.6|82560.6|13
1621978390000|2021-05-25 21:33:10|82676.5|82565.5|82673.8|82562.8|82676.5|82565.5|82664.4|82553.4|6
1621978400000|2021-05-25 21:33:20|82671.9|82560.9|82668.5|82557.5|82671.9|82560.9|82663.5|82552.5|5
1621978410000|2021-05-25 21:33:30|82668.6|82557.6|82678.3|82567.3|82679|82568|82667.3|82556.3|13
1621978420000|2021-05-25 21:33:40|82678.6|82567.6|82669.8|82558.8|82678.6|82567.6|82667.5|82556.5|3
1621978430000|2021-05-25 21:33:50|82671.6|82560.6|82673|82562|82674|82563|82663.8|82552.8|8
1621978440000|2021-05-25 21:34:00|82675.9|82564.9|82663.4|82552.4|82676|82565|82660.9|82549.9|10
1621978450000|2021-05-25 21:34:10|82663.1|82552.1|82673.1|82562.1|82676.1|82565.1|82663.1|82552.1|5
1621978460000|2021-05-25 21:34:20|82672.2|82561.2|82673.1|82562.1|82673.1|82562.1|82671.7|82560.7|3
1621978470000|2021-05-25 21:34:30|82684.5|82573.5|82668.7|82557.7|82685.1|82574.1|82667.2|82556.2|7
1621978480000|2021-05-25 21:34:40|82671.7|82560.7|82672.7|82561.7|82673.8|82562.8|82670.1|82559.1|9
1621978490000|2021-05-25 21:34:50|82671.8|82560.8|82670.9|82559.9|82672.5|82561.5|82664.2|82553.2|10
1621978500000|2021-05-25 21:35:00|82670.5|82559.5|82668.3|82557.3|82674.9|82563.9|82664.2|82553.2|8
1621978510000|2021-05-25 21:35:10|82667.8|82556.8|82671.3|82560.3|82671.3|82560.3|82667.1|82556.1|5
1621978520000|2021-05-25 21:35:20|82662.9|82551.9|82667.4|82556.4|82671|82560|82661.2|82550.2|7
1621978530000|2021-05-25 21:35:30|82667.3|82556.3|82669.3|82558.3|82674.2|82563.2|82665.5|82554.5|7
1621978540000|2021-05-25 21:35:40|82674|82563|82666.6|82555.6|82674|82563|82664.2|82553.2|14
1621978550000|2021-05-25 21:35:50|82671.1|82560.1|82671.4|82560.4|82676.8|82565.8|82671.1|82560.1|10
1621978560000|2021-05-25 21:36:00|82671.2|82560.2|82673.7|82562.7|82673.7|82562.7|82671.2|82560.2|3
1621978570000|2021-05-25 21:36:10|82666|82555|82665.8|82554.8|82675.7|82564.7|82663.9|82552.9|11
1621978580000|2021-05-25 21:36:20|82673.6|82562.6|82675.4|82564.4|82679.5|82568.5|82673.6|82562.6|7
1621978590000|2021-05-25 21:36:30|82675.3|82564.3|82670.1|82559.1|82676|82565|82666.6|82555.6|5
1621978600000|2021-05-25 21:36:40|82672.4|82561.4|82674.4|82563.4|82675.9|82564.9|82672.4|82561.4|18
1621978610000|2021-05-25 21:36:50|82675.1|82564.1|82671.1|82560.1|82677.7|82566.7|82668.4|82557.4|14
1621978620000|2021-05-25 21:37:00|82670.3|82559.3|82681.6|82570.6|82682.9|82571.9|82665.1|82554.1|14
1621978630000|2021-05-25 21:37:10|82683.2|82572.2|82676.9|82565.9|82687.3|82576.3|82676.9|82565.9|14
1621978640000|2021-05-25 21:37:20|82677.6|82566.6|82677.4|82566.4|82678.8|82567.8|82671.4|82560.4|19
1621978650000|2021-05-25 21:37:30|82678.6|82567.6|82680.1|82569.1|82680.1|82569.1|82678.6|82567.6|3
1621978660000|2021-05-25 21:37:40|82675|82564|82671|82560|82676.9|82565.9|82671|82560|3
1621978670000|2021-05-25 21:37:50|82664.2|82553.2|82672.4|82561.4|82675.2|82564.2|82664.2|82553.2|8
1621978680000|2021-05-25 21:38:00|82675.7|82564.7|82670.3|82559.3|82678.6|82567.6|82670.3|82559.3|6
1621978690000|2021-05-25 21:38:10|82675.1|82564.1|82668.6|82557.6|82681.3|82570.3|82667.3|82556.3|9
1621978700000|2021-05-25 21:38:20|82671.8|82560.8|82677.8|82566.8|82679|82568|82671.8|82560.8|4
1621978710000|2021-05-25 21:38:30|82673.5|82562.5|82670.6|82559.6|82675|82564|82670.6|82559.6|3
1621978720000|2021-05-25 21:38:40|82673.8|82562.8|82666.8|82555.8|82677.9|82566.9|82662.8|82551.8|6
1621978730000|2021-05-25 21:38:50|82669.1|82558.1|82672|82561|82672|82561|82667.9|82556.9|4
1621978740000|2021-05-25 21:39:00|82673.4|82562.4|82684.8|82573.8|82684.8|82573.8|82673.4|82562.4|5
1621978750000|2021-05-25 21:39:10|82682.4|82571.4|82676.8|82565.8|82687.1|82576.1|82673.1|82562.1|4
1621978760000|2021-05-25 21:39:20|82679.6|82568.6|82681.1|82570.1|82681.9|82570.9|82679.6|82568.6|10
1621978770000|2021-05-25 21:39:30|82681.9|82570.9|82675.4|82564.4|82684.4|82573.4|82675.4|82564.4|5
1621978780000|2021-05-25 21:39:40|82676.4|82565.4|82680.1|82569.1|82680.1|82569.1|82676.4|82565.4|3
1621978790000|2021-05-25 21:39:50|82679.6|82568.6|82675.1|82564.1|82682.5|82571.5|82675.1|82564.1|9
1621978800000|2021-05-25 21:40:00|82677.4|82566.4|82671.9|82560.9|82680.3|82569.3|82671.9|82560.9|9
1621978810000|2021-05-25 21:40:10|82673.8|82562.8|82674.4|82563.4|82679.5|82568.5|82673.8|82562.8|3
1621978820000|2021-05-25 21:40:20|82673.9|82562.9|82678.1|82567.1|82679.5|82568.5|82673.9|82562.9|3
1621978830000|2021-05-25 21:40:30|82686.5|82575.5|82674.2|82563.2|82686.5|82575.5|82674.2|82563.2|4
1621978840000|2021-05-25 21:40:40|82674.4|82563.4|82672.7|82561.7|82674.4|82563.4|82672.1|82561.1|6
1621978850000|2021-05-25 21:40:50|82671.5|82560.5|82673.5|82562.5|82673.5|82562.5|82671.5|82560.5|3
1621978860000|2021-05-25 21:41:00|82673.4|82562.4|82656.6|82545.6|82673.4|82562.4|82650.8|82539.8|14
1621978870000|2021-05-25 21:41:10|82657.2|82546.2|82655.1|82544.1|82657.2|82546.2|82641|82530|6
1621978880000|2021-05-25 21:41:20|82656.7|82545.7|82655.5|82544.5|82656.7|82545.7|82645.3|82534.3|9
1621978890000|2021-05-25 21:41:30|82652|82541|82649.1|82538.1|82660.4|82549.4|82649.1|82538.1|8
1621978900000|2021-05-25 21:41:40|82650.9|82539.9|82642.6|82531.6|82656.7|82545.7|82637.9|82526.9|10
1621978910000|2021-05-25 21:41:50|82643.6|82532.6|82656.4|82545.4|82656.4|82545.4|82643.6|82532.6|10
1621978920000|2021-05-25 21:42:00|82653.8|82542.8|82647.6|82536.6|82653.8|82542.8|82641.1|82530.1|4
1621978930000|2021-05-25 21:42:10|82657.5|82546.5|82655.5|82544.5|82657.5|82546.5|82651.7|82540.7|4
1621978940000|2021-05-25 21:42:20|82653.2|82542.2|82657.3|82546.3|82657.3|82546.3|82646.9|82535.9|3
1621978950000|2021-05-25 21:42:30|82650.6|82539.6|82642.8|82531.8|82650.6|82539.6|82621.4|82510.4|4
1621978960000|2021-05-25 21:42:40|82656.9|82545.9|82650.7|82539.7|82656.9|82545.9|82630.2|82519.2|6
1621978970000|2021-05-25 21:42:50|82641.2|82530.2|82635.4|82524.4|82641.2|82530.2|82635.4|82524.4|4
1621978980000|2021-05-25 21:43:00|82636.5|82525.5|82650.8|82539.8|82650.8|82539.8|82636.5|82525.5|8
1621978990000|2021-05-25 21:43:10|82652.2|82541.2|82651.2|82540.2|82652.2|82541.2|82648.9|82537.9|4
1621979000000|2021-05-25 21:43:20|82649.7|82538.7|82653.9|82542.9|82653.9|82542.9|82649.7|82538.7|2
1621979010000|2021-05-25 21:43:30|82659.2|82548.2|82636|82525|82659.2|82548.2|82630.4|82519.4|10
1621979020000|2021-05-25 21:43:40|82637|82526|82635.2|82524.2|82641.7|82530.7|82625.3|82514.3|9
1621979030000|2021-05-25 21:43:50|82635.4|82524.4|82638|82527|82641|82530|82631.4|82520.4|11
1621979040000|2021-05-25 21:44:00|82640.3|82529.3|82636.5|82525.5|82640.3|82529.3|82635.5|82524.5|4
1621979050000|2021-05-25 21:44:10|82636.1|82525.1|82636.3|82525.3|82637.3|82526.3|82636.1|82525.1|3
1621979060000|2021-05-25 21:44:20|82644.2|82533.2|82638.8|82527.8|82644.2|82533.2|82635.2|82524.2|15
1621979070000|2021-05-25 21:44:30|82638.2|82527.2|82637.4|82526.4|82647|82536|82637.4|82526.4|6
1621979080000|2021-05-25 21:44:40|82641.7|82530.7|82643.7|82532.7|82643.7|82532.7|82641.6|82530.6|3
1621979090000|2021-05-25 21:44:50|82644|82533|82649.7|82538.7|82651|82540|82636.2|82525.2|6
1621979100000|2021-05-25 21:45:00|82633.9|82522.9|82649.2|82538.2|82653.1|82542.1|82633.9|82522.9|14
1621979110000|2021-05-25 21:45:10|82641.4|82530.4|82646.3|82535.3|82659.5|82548.5|82641.4|82530.4|21
1621979120000|2021-05-25 21:45:20|82639.5|82528.5|82647.4|82536.4|82651.1|82540.1|82639.5|82528.5|18
1621979130000|2021-05-25 21:45:30|82640.3|82529.3|82640.4|82529.4|82645.8|82534.8|82640.3|82529.3|12
1621979140000|2021-05-25 21:45:40|82638.3|82527.3|82640.1|82529.1|82640.7|82529.7|82638.1|82527.1|18
1621979150000|2021-05-25 21:45:50|82642.7|82531.7|82640.6|82529.6|82644.9|82533.9|82636.2|82525.2|18
1621979160000|2021-05-25 21:46:00|82640.7|82529.7|82640.8|82529.8|82640.8|82529.8|82638.2|82527.2|9
1621979170000|2021-05-25 21:46:10|82639.2|82528.2|82647.8|82536.8|82647.8|82536.8|82631.6|82520.6|10
1621979180000|2021-05-25 21:46:20|82645|82534|82647.8|82536.8|82648.7|82537.7|82642.1|82531.1|13
1621979190000|2021-05-25 21:46:30|82647.9|82536.9|82639.3|82528.3|82647.9|82536.9|82634.5|82523.5|22
1621979200000|2021-05-25 21:46:40|82641.3|82530.3|82643.6|82532.6|82643.7|82532.7|82639.5|82528.5|20
1621979210000|2021-05-25 21:46:50|82644|82533|82643|82532|82644|82533|82631.4|82520.4|17
1621979220000|2021-05-25 21:47:00|82647.2|82536.2|82640.9|82529.9|82647.2|82536.2|82639.1|82528.1|26
1621979230000|2021-05-25 21:47:10|82642|82531|82642|82531|82647.3|82536.3|82631.6|82520.6|21
1621979240000|2021-05-25 21:47:20|82641.9|82530.9|82642.8|82531.8|82650.1|82539.1|82641.9|82530.9|20
1621979250000|2021-05-25 21:47:30|82643.9|82532.9|82639.3|82528.3|82644.5|82533.5|82635.4|82524.4|11
1621979260000|2021-05-25 21:47:40|82637.1|82526.1|82640.1|82529.1|82640.3|82529.3|82636.6|82525.6|11
1621979270000|2021-05-25 21:47:50|82645.8|82534.8|82644.3|82533.3|82645.8|82534.8|82637|82526|19
1621979280000|2021-05-25 21:48:00|82643|82532|82645.9|82534.9|82645.9|82534.9|82639.5|82528.5|11
1621979290000|2021-05-25 21:48:10|82645.7|82534.7|82644.9|82533.9|82645.7|82534.7|82635.8|82524.8|12
1621979300000|2021-05-25 21:48:20|82639.4|82528.4|82642.3|82531.3|82643.8|82532.8|82639.4|82528.4|13
1621979310000|2021-05-25 21:48:30|82643.5|82532.5|82643.4|82532.4|82643.5|82532.5|82639.9|82528.9|16
1621979320000|2021-05-25 21:48:40|82635|82524|82635|82524|82637.3|82526.3|82635|82524|4
1621979330000|2021-05-25 21:48:50|82642.7|82531.7|82652.2|82541.2|82653.3|82542.3|82642.7|82531.7|6
1621979340000|2021-05-25 21:49:00|82635.8|82524.8|82643.8|82532.8|82643.8|82532.8|82635.8|82524.8|5
1621979350000|2021-05-25 21:49:10|82635.4|82524.4|82637.3|82526.3|82646.2|82535.2|82635.4|82524.4|8
1621979360000|2021-05-25 21:49:20|82631|82520|82640.3|82529.3|82641.9|82530.9|82631|82520|13
1621979370000|2021-05-25 21:49:30|82640.5|82529.5|82645.1|82534.1|82647.6|82536.6|82639.6|82528.6|6
1621979380000|2021-05-25 21:49:40|82640.7|82529.7|82640.7|82529.7|82640.8|82529.8|82640.7|82529.7|3
1621979390000|2021-05-25 21:49:50|82627.3|82516.3|82640.4|82529.4|82640.4|82529.4|82627.3|82516.3|3
1621979400000|2021-05-25 21:50:00|82638.2|82527.2|82644|82533|82647.1|82536.1|82638.1|82527.1|12
1621979410000|2021-05-25 21:50:10|82644.7|82533.7|82645.4|82534.4|82645.4|82534.4|82644.7|82533.7|2
1621979420000|2021-05-25 21:50:20|82631.4|82520.4|82627|82516|82633.2|82522.2|82627|82516|4
1621979440000|2021-05-25 21:50:40|82640.9|82529.9|82651.7|82540.7|82652.8|82541.8|82640.9|82529.9|7
1621979450000|2021-05-25 21:50:50|82638.5|82527.5|82657.8|82546.8|82657.8|82546.8|82638.5|82527.5|2
1621979460000|2021-05-25 21:51:00|82635.4|82524.4|82637.2|82526.2|82638.4|82527.4|82635.3|82524.3|7
1621979470000|2021-05-25 21:51:10|82631.3|82520.3|82637|82526|82638.8|82527.8|82631.3|82520.3|16
1621979480000|2021-05-25 21:51:20|82637.9|82526.9|82642.5|82531.5|82645.8|82534.8|82636.1|82525.1|12
1621979490000|2021-05-25 21:51:30|82631.5|82520.5|82634.8|82523.8|82634.8|82523.8|82631.5|82520.5|2
1621979500000|2021-05-25 21:51:40|82627.8|82521.4|82636.1|82525.1|82637.9|82526.9|82627.8|82521.4|4
1621979510000|2021-05-25 21:51:50|82632.3|82524.1|82632.2|82525.4|82632.3|82526.4|82620.8|82523.1|6
1621979520000|2021-05-25 21:52:00|82628.5|82527.6|82616|82518.4|82632.7|82528.6|82615.6|82518.3|15
1621979530000|2021-05-25 21:52:10|82617.3|82519.1|82614.5|82522.7|82622|82522.7|82614.5|82515.9|7
1621979540000|2021-05-25 21:52:20|82621.9|82521.3|82620.3|82516.2|82622.4|82522.6|82616.7|82513.7|12
1621979550000|2021-05-25 21:52:30|82626.3|82515.7|82611.7|82525.6|82626.7|82530.2|82608.3|82515|13
1621979560000|2021-05-25 21:52:40|82613.3|82526.5|82627.3|82516.3|82631.8|82526.5|82613.3|82515.9|10
1621979570000|2021-05-25 21:52:50|82627.8|82516.8|82661.9|82550.9|82665.1|82554.1|82618.6|82516.1|15
1621979580000|2021-05-25 21:53:00|82668.5|82557.5|82675.1|82564.1|82676.8|82565.8|82668.5|82557.5|7
1621979590000|2021-05-25 21:53:10|82676.1|82565.1|82681.9|82570.9|82682.6|82571.6|82675.4|82564.4|6
1621979600000|2021-05-25 21:53:20|82681.2|82570.2|82677.7|82566.7|82681.9|82570.9|82677.6|82566.6|8
1621979610000|2021-05-25 21:53:30|82677.6|82566.6|82665.2|82554.2|82677.7|82566.7|82652.2|82541.2|11
1621979620000|2021-05-25 21:53:40|82666.4|82555.4|82677.6|82566.6|82679.5|82568.5|82666.4|82555.4|8
1621979630000|2021-05-25 21:53:50|82675.2|82564.2|82676.9|82565.9|82677.9|82566.9|82675.2|82564.2|12
1621979640000|2021-05-25 21:54:00|82688.7|82577.7|82682.4|82571.4|82688.7|82577.7|82682.4|82571.4|5
1621979650000|2021-05-25 21:54:10|82675|82564|82668|82557|82675.9|82564.9|82665.6|82554.6|12
1621979660000|2021-05-25 21:54:20|82668.3|82557.3|82676.5|82565.5|82676.5|82565.5|82668.3|82557.3|5
1621979670000|2021-05-25 21:54:30|82677|82566|82676.8|82565.8|82678.1|82567.1|82675.9|82564.9|5
1621979680000|2021-05-25 21:54:40|82677|82566|82675.4|82564.4|82677|82566|82674.8|82563.8|3
1621979690000|2021-05-25 21:54:50|82675|82564|82675.8|82564.8|82675.8|82564.8|82675|82564|3
1621979700000|2021-05-25 21:55:00|82678.1|82567.1|82675.6|82564.6|82678.1|82567.1|82673.9|82562.9|5
1621979710000|2021-05-25 21:55:10|82676.6|82565.6|82674.6|82563.6|82676.6|82565.6|82673.5|82562.5|6
1621979720000|2021-05-25 21:55:20|82673.7|82562.7|82676.9|82565.9|82679|82568|82671.8|82560.8|7
1621979730000|2021-05-25 21:55:30|82676.4|82565.4|82674.4|82563.4|82679.2|82568.2|82673|82562|7
1621979740000|2021-05-25 21:55:40|82677.1|82566.1|82675.7|82564.7|82677.1|82566.1|82675.7|82564.7|4
1621979750000|2021-05-25 21:55:50|82675.4|82564.4|82675.9|82564.9|82675.9|82564.9|82675.1|82564.1|3
1621979760000|2021-05-25 21:56:00|82681.5|82570.5|82674.4|82563.4|82681.5|82570.5|82674.4|82563.4|6
1621979770000|2021-05-25 21:56:10|82677.4|82566.4|82678|82567|82678|82567|82677.2|82566.2|4
1621979780000|2021-05-25 21:56:20|82685.3|82574.3|82674.2|82563.2|82685.3|82574.3|82668.6|82557.6|8
1621979790000|2021-05-25 21:56:30|82672.4|82561.4|82675.8|82564.8|82675.8|82564.8|82671.4|82560.4|6
1621979800000|2021-05-25 21:56:40|82673.8|82562.8|82677.6|82566.6|82677.6|82566.6|82673.2|82562.2|5
1621979810000|2021-05-25 21:56:50|82677.9|82566.9|82678.7|82567.7|82679.5|82568.5|82676.9|82565.9|7
1621979820000|2021-05-25 21:57:00|82675.6|82564.6|82680|82569|82680|82569|82675.6|82564.6|6
1621979830000|2021-05-25 21:57:10|82675.2|82564.2|82671.1|82560.1|82675.2|82564.2|82663.5|82552.5|6
1621979840000|2021-05-25 21:57:20|82671.3|82560.3|82668.4|82557.4|82671.6|82560.6|82664.8|82553.8|9
1621979850000|2021-05-25 21:57:30|82669.5|82558.5|82669.6|82558.6|82686.7|82575.7|82666.7|82555.7|15
1621979860000|2021-05-25 21:57:40|82670.9|82559.9|82684.1|82573.1|82684.8|82573.8|82670.9|82559.9|3
1621979870000|2021-05-25 21:57:50|82690.4|82579.4|82665.7|82554.7|82690.4|82579.4|82656.1|82545.1|4
1621979880000|2021-05-25 21:58:00|82677.3|82566.3|82677.3|82566.3|82677.3|82566.3|82673.7|82562.7|9
1621979890000|2021-05-25 21:58:10|82677.6|82566.6|82673.6|82562.6|82681.1|82570.1|82666.6|82555.6|20
1621979900000|2021-05-25 21:58:20|82676.5|82565.5|82680.1|82569.1|82687.3|82576.3|82674.4|82563.4|16
1621979910000|2021-05-25 21:58:30|82679.7|82568.7|82672.9|82561.9|82682.2|82571.2|82672.9|82561.9|13
1621979920000|2021-05-25 21:58:40|82671.5|82560.5|82674.8|82563.8|82680.6|82569.6|82671.5|82560.5|18
1621979930000|2021-05-25 21:58:50|82674.7|82563.7|82680.2|82569.2|82681.9|82570.9|82674.7|82563.7|12
1621979940000|2021-05-25 21:59:00|82675.8|82564.8|82687.7|82576.7|82693.3|82582.3|82670.9|82559.9|17
1621979950000|2021-05-25 21:59:10|82685.6|82574.6|82679.3|82568.3|82703.9|82592.9|82673.8|82562.8|18
1621979960000|2021-05-25 21:59:20|82681|82570|82675.3|82564.3|82681|82570|82665.4|82554.4|16
1621979970000|2021-05-25 21:59:30|82675|82564|82675|82564|82675|82564|82674.4|82563.4|3
1621979980000|2021-05-25 21:59:40|82668.4|82557.4|82674.3|82563.3|82674.3|82563.3|82668.4|82557.4|5
1621979990000|2021-05-25 21:59:50|82673.6|82562.6|82680|82569|82680|82569|82673.6|82562.6|5
1621980000000|2021-05-25 22:00:00|82681.3|82570.3|82665|82554|82681.3|82570.3|82662.6|82551.6|58
1621980010000|2021-05-25 22:00:10|82662.2|82551.2|82661|82550|82667|82556|82660|82549|46
1621980020000|2021-05-25 22:00:20|82662.4|82551.4|82664.4|82553.4|82674.7|82563.7|82660.6|82549.6|34
1621980030000|2021-05-25 22:00:30|82664.2|82553.2|82663.6|82552.6|82667.7|82556.7|82659.7|82548.7|50
1621980040000|2021-05-25 22:00:40|82664.1|82553.1|82664.9|82553.9|82665.7|82554.7|82661.4|82550.4|40
1621980050000|2021-05-25 22:00:50|82665.2|82554.2|82661.6|82550.6|82670.1|82559.1|82660.7|82549.7|45
1621980060000|2021-05-25 22:01:00|82661.3|82550.3|82656.8|82545.8|82667.7|82556.7|82656.8|82545.8|37
1621980070000|2021-05-25 22:01:10|82663.7|82552.7|82671.1|82560.1|82672.1|82561.1|82661.4|82550.4|16
1621980080000|2021-05-25 22:01:20|82665.7|82554.7|82669.4|82558.4|82672.1|82561.1|82665|82554|21
1621980090000|2021-05-25 22:01:30|82671.2|82560.2|82668|82558.6|82673|82562|82668|82557|17
1621980100000|2021-05-25 22:01:40|82668.1|82557.1|82672.6|82561.6|82672.6|82561.6|82668.1|82557.1|20
1621980110000|2021-05-25 22:01:50|82670.6|82559.6|82673.4|82562.4|82673.4|82562.4|82668.3|82557.3|27
1621980120000|2021-05-25 22:02:00|82672.4|82561.4|82671.5|82560.5|82672.5|82561.5|82669.2|82558.2|47
1621980130000|2021-05-25 22:02:10|82672.5|82561.5|82660.4|82552.4|82673.6|82562.6|82657.4|82549.7|54
1621980140000|2021-05-25 22:02:20|82659.4|82554.7|82655.9|82562.2|82665.4|82562.3|82650.9|82551|45
1621980150000|2021-05-25 22:02:30|82654.3|82563.3|82660.8|82556.6|82664.5|82563.3|82654.2|82554.2|32
1621980160000|2021-05-25 22:02:40|82662.7|82555.2|82658.8|82560|82662.7|82566.4|82656.4|82553.2|22
1621980170000|2021-05-25 22:02:50|82656.9|82559.4|82658.8|82559.9|82661.2|82564|82655.6|82559.3|23
1621980180000|2021-05-25 22:03:00|82660.2|82563.6|82648.5|82554.3|82660.2|82564.9|82648.5|82550.8|34
1621980190000|2021-05-25 22:03:10|82647.9|82555.9|82649.6|82552.7|82657.4|82558.7|82644|82546.4|21
1621980200000|2021-05-25 22:03:20|82649.5|82552.6|82650.1|82549.6|82656.5|82557.7|82647.2|82548.8|16
1621980210000|2021-05-25 22:03:30|82651.3|82547.3|82645.1|82552.7|82652.1|82552.7|82643.9|82547.3|22
1621980220000|2021-05-25 22:03:40|82643.1|82555.7|82642|82552.2|82647.1|82555.7|82639.8|82546.8|20
1621980230000|2021-05-25 22:03:50|82642.2|82552.6|82641.5|82557.4|82646.4|82557.4|82640.6|82550.4|16
1621980240000|2021-05-25 22:04:00|82644|82552.8|82645.6|82552.4|82652|82557.1|82641.5|82549.7|20
1621980250000|2021-05-25 22:04:10|82640.7|82545.5|82641.7|82548.5|82647.4|82553.9|82636.6|82545.5|15
1621980260000|2021-05-25 22:04:20|82642.1|82554.5|82641|82551.7|82646.3|82554.7|82640.2|82547.4|20
1621980270000|2021-05-25 22:04:30|82641.3|82551.9|82642.9|82553|82646.1|82557.3|82638.5|82549|10
1621980280000|2021-05-25 22:04:40|82637.3|82545.6|82643.3|82551.6|82648.1|82555.4|82637.3|82543.2|15
1621980290000|2021-05-25 22:04:50|82641.7|82549.7|82642|82550.6|82650.6|82556.7|82640.3|82547|14
1621980300000|2021-05-25 22:05:00|82643.1|82554.4|82636.3|82543.2|82645.5|82554.4|82635|82541|28
1621980310000|2021-05-25 22:05:10|82638.7|82544.1|82636.5|82545.6|82639.8|82547.1|82634.3|82543|45
1621980320000|2021-05-25 22:05:20|82637.3|82543.6|82624.8|82543.3|82638.2|82548.9|82624.8|82538.5|34
1621980330000|2021-05-25 22:05:30|82631.7|82541|82619|82538.7|82636|82545.9|82618|82533.1|44
1621980340000|2021-05-25 22:05:40|82619.2|82538.9|82617.1|82528.5|82628.8|82540.1|82607.1|82517.4|65
1621980350000|2021-05-25 22:05:50|82614.2|82525.2|82616.8|82533.9|82621.1|82535.7|82609.3|82523.2|54
1621980360000|2021-05-25 22:06:00|82617.4|82535|82613.8|82533.5|82618.9|82535.7|82605.6|82520.9|44
1621980370000|2021-05-25 22:06:10|82612.1|82532.6|82613.4|82529.6|82617.3|82533|82609.8|82528.7|44
1621980380000|2021-05-25 22:06:20|82613.9|82527.6|82618.1|82535.5|82619.4|82535.5|82612.9|82527.6|76
1621980390000|2021-05-25 22:06:30|82618|82534.9|82611.5|82530.5|82624|82539.5|82611.2|82528.9|63
1621980400000|2021-05-25 22:06:40|82610.3|82522.8|82615.1|82534.7|82621.5|82538.8|82610|82522.8|56
1621980410000|2021-05-25 22:06:50|82615.7|82534.4|82616.2|82533.6|82620.7|82536.4|82612.7|82531.2|75
1621980420000|2021-05-25 22:07:00|82616.4|82533.9|82618.6|82531.8|82620|82536.5|82611|82529.7|74
1621980430000|2021-05-25 22:07:10|82617|82531.3|82619.4|82531.7|82622.4|82532.8|82615.6|82528.5|77
1621980440000|2021-05-25 22:07:20|82620.6|82533|82616.1|82531.1|82620.6|82533.9|82615|82529.7|77
1621980450000|2021-05-25 22:07:30|82616.4|82531.7|82610.2|82532.5|82618.4|82538.7|82610.1|82528.9|81
1621980460000|2021-05-25 22:07:40|82611.4|82531.5|82616.1|82530.2|82620|82536.8|82610.3|82528.1|78
1621980470000|2021-05-25 22:07:50|82616.9|82531.7|82614.6|82535.7|82622.5|82538.2|82610.8|82531.2|79
1621980480000|2021-05-25 22:08:00|82612.6|82531.6|82613.1|82531.3|82619.6|82536.6|82611.5|82529.7|79
1621980490000|2021-05-25 22:08:10|82615.2|82531.4|82612.8|82531.3|82621.2|82535.4|82610.9|82528.8|65
1621980500000|2021-05-25 22:08:20|82610.8|82531.5|82593.6|82543.6|82611|82543.6|82592.2|82526.9|41
1621980510000|2021-05-25 22:08:30|82591.8|82541.8|82602.8|82531.7|82607.8|82542.1|82590.3|82526.1|24
1621980520000|2021-05-25 22:08:40|82607.6|82529.6|82599.5|82526.6|82607.6|82530.5|82599.5|82520.4|18
1621980530000|2021-05-25 22:08:50|82599.2|82526.2|82605.3|82526.4|82610.9|82529.5|82599.2|82523.6|21
1621980540000|2021-05-25 22:09:00|82605.6|82526.2|82608.8|82523.9|82608.8|82529.3|82603.6|82523.3|13
1621980550000|2021-05-25 22:09:10|82607.3|82524.7|82614.5|82539.4|82621|82547.9|82596.1|82524.5|40
1621980560000|2021-05-25 22:09:20|82618.3|82539.3|82613.4|82533.2|82618.3|82540|82607.7|82529.6|80
1621980570000|2021-05-25 22:09:30|82610.8|82529.9|82606.2|82530.9|82614.7|82535.8|82602.8|82523|64
1621980580000|2021-05-25 22:09:40|82608.1|82526.5|82602.9|82523.4|82608.3|82531.7|82599.9|82520.5|29
1621980590000|2021-05-25 22:09:50|82600.7|82526.7|82604.7|82524.4|82608.2|82529.5|82600.7|82522.6|31
1621980600000|2021-05-25 22:10:00|82605|82524.7|82604.3|82525.8|82606.8|82530.9|82601.4|82524.7|32
1621980610000|2021-05-25 22:10:10|82604.4|82525.9|82604.9|82533.6|82613.9|82548.8|82594.6|82524.9|71
1621980620000|2021-05-25 22:10:20|82605.5|82535.4|82594.1|82544.1|82613.7|82544.1|82594.1|82528.5|46
1621980630000|2021-05-25 22:10:30|82594.2|82544.2|82599.9|82527.8|82618.3|82544.2|82592.3|82525.8|35
1621980640000|2021-05-25 22:10:40|82602.6|82527.1|82602.1|82528.1|82606.4|82543.2|82591.8|82524.1|21
1621980650000|2021-05-25 22:10:50|82599.8|82527.9|82602.1|82528.5|82606.1|82540.5|82589.1|82523.8|24
1621980660000|2021-05-25 22:11:00|82600.6|82527.1|82587.6|82537.6|82600.6|82539.9|82583.6|82521.5|24
1621980670000|2021-05-25 22:11:10|82587.3|82537.3|82595.2|82524.7|82600.3|82539.6|82587.3|82524.7|24
1621980680000|2021-05-25 22:11:20|82585.1|82524.6|82598.8|82522.5|82601.1|82537.2|82583.8|82522.4|20
1621980690000|2021-05-25 22:11:30|82599|82522.7|82587.9|82537.9|82600.8|82539.8|82587.5|82521.7|16
1621980700000|2021-05-25 22:11:40|82588|82538|82582.7|82532.7|82596.3|82538.5|82582.4|82523.5|20
1621980710000|2021-05-25 22:11:50|82584.3|82534.3|82581.9|82531.9|82584.9|82534.9|82580.8|82530.8|19
1621980720000|2021-05-25 22:12:00|82581.3|82531.3|82583.6|82533.6|82598.2|82538.5|82581.3|82518.5|21
1621980730000|2021-05-25 22:12:10|82583.9|82533.9|82582.9|82532.9|82586.3|82534.6|82582.6|82511.3|13
1621980740000|2021-05-25 22:12:20|82591.7|82521.5|82589|82539|82602.1|82539|82581.6|82517.3|17
1621980750000|2021-05-25 22:12:30|82602.8|82529.7|82582.2|82532.2|82602.8|82540.2|82578.7|82528.7|17
1621980760000|2021-05-25 22:12:40|82583|82533|82584.5|82534.5|82584.5|82534.5|82580.5|82530.5|10
1621980770000|2021-05-25 22:12:50|82585.4|82535.4|82580.8|82530.8|82585.4|82535.4|82576.7|82526.7|14
1621980780000|2021-05-25 22:13:00|82587.4|82516|82592.2|82520.5|82594.3|82533.6|82579.5|82516|22
1621980790000|2021-05-25 22:13:10|82583.5|82533.5|82585.7|82535.7|82596|82535.7|82583.5|82516.8|15
1621980800000|2021-05-25 22:13:20|82586|82536|82593.5|82516.8|82599.9|82536|82582.8|82516|11
1621980810000|2021-05-25 22:13:30|82582.6|82532.6|82594.2|82521.4|82594.2|82532.6|82580.7|82517.7|14
1621980820000|2021-05-25 22:13:40|82584.8|82534.8|82581.4|82531.4|82585.4|82535.4|82580.2|82530.2|12
1621980830000|2021-05-25 22:13:50|82583|82533|82579.8|82529.8|82588|82534|82579.6|82512.6|11
1621980840000|2021-05-25 22:14:00|82580.6|82530.6|82591.5|82541.5|82591.5|82541.5|82580.6|82530.6|9
1621980850000|2021-05-25 22:14:10|82591|82541|82593|82512.2|82604.4|82541|82587.5|82512.2|8
1621980860000|2021-05-25 22:14:20|82588.9|82518.8|82582.7|82532.7|82598.5|82533.6|82582.7|82507.9|10
1621980870000|2021-05-25 22:14:30|82582.6|82532.6|82593.5|82521.9|82596.4|82534.2|82582.6|82511.6|15
1621980880000|2021-05-25 22:14:40|82593.4|82515|82591.3|82520.5|82593.4|82531.7|82577.6|82513.7|11
1621980890000|2021-05-25 22:14:50|82588.3|82505.6|82579.7|82529.7|82592.5|82530.2|82579.3|82505.6|10
1621980900000|2021-05-25 22:15:00|82597.8|82515.5|82592.1|82516.4|82600.1|82535.1|82583.8|82509.3|17
1621980910000|2021-05-25 22:15:10|82595.6|82523|82597.2|82526.4|82597.7|82538.5|82585.4|82523|11
1621980920000|2021-05-25 22:15:20|82586.1|82536.1|82599.1|82518.8|82599.1|82538.8|82586.1|82511.6|11
1621980930000|2021-05-25 22:15:30|82596|82520.9|82591.7|82521.4|82600.1|82539.2|82584.5|82514.6|16
1621980940000|2021-05-25 22:15:40|82586.7|82536.7|82588.3|82538.3|82594.3|82538.9|82585|82492.5|10
1621980950000|2021-05-25 22:15:50|82603|82524.8|82595.8|82524.8|82603.1|82539.5|82589.5|82521.1|12
1621980960000|2021-05-25 22:16:00|82594.1|82518.2|82594.7|82516.9|82598.5|82523.1|82592.5|82512.3|18
1621980970000|2021-05-25 22:16:10|82596.3|82519.1|82591.1|82512.4|82596.3|82533.8|82583.8|82500.6|8
1621980980000|2021-05-25 22:16:20|82579.8|82529.8|82592.1|82519.2|82592.1|82530.4|82577.5|82505.5|7
1621980990000|2021-05-25 22:16:30|82582.6|82532.6|82583.4|82533.4|82592.7|82540.3|82576|82504.9|17
1621981000000|2021-05-25 22:16:40|82587.4|82505.5|82581.7|82531.7|82588.4|82535.5|82579.7|82505.5|16
1621981010000|2021-05-25 22:16:50|82582.5|82532.5|82595.4|82522.1|82599.5|82537.6|82582.4|82505.2|14
1621981020000|2021-05-25 22:17:00|82596.3|82525.3|82586.4|82536.4|82597.6|82536.7|82583|82514.5|21
1621981030000|2021-05-25 22:17:10|82586.1|82536.1|82593|82517.7|82593|82537.7|82581.3|82517.7|9
1621981040000|2021-05-25 22:17:20|82592|82516.4|82580.7|82530.7|82592|82534.4|82579.1|82516.4|10
1621981050000|2021-05-25 22:17:30|82580.8|82530.8|82587.3|82512.1|82587.3|82533.4|82580.8|82512.1|6
1621981060000|2021-05-25 22:17:40|82585.6|82514.5|82585.9|82513.2|82586.3|82531.9|82577.2|82505.8|12
1621981070000|2021-05-25 22:17:50|82580|82530|82591|82517.2|82600.6|82532|82580|82511.5|17
1621981080000|2021-05-25 22:18:00|82590.2|82515.6|82582|82532|82597.5|82532|82580.9|82515.4|15
1621981090000|2021-05-25 22:18:10|82582.4|82532.4|82591.1|82518.6|82594.7|82534.4|82582.4|82515.5|19
1621981100000|2021-05-25 22:18:20|82589.6|82517.5|82586.4|82536.4|82593.8|82538|82581.9|82517.5|19
1621981110000|2021-05-25 22:18:30|82586.1|82536.1|82586.2|82536.2|82587.7|82537.7|82582.4|82532.4|16
1621981120000|2021-05-25 22:18:40|82585.5|82535.5|82594.3|82544.3|82594.4|82544.4|82585.5|82535.5|13
1621981130000|2021-05-25 22:18:50|82594.6|82544.6|82586.2|82536.2|82594.6|82544.6|82583.7|82520.6|10
1621981140000|2021-05-25 22:19:00|82587.8|82537.8|82587.6|82537.6|82588|82538|82586.8|82536.8|11
1621981150000|2021-05-25 22:19:10|82593.1|82520.6|82584.4|82534.4|82593.1|82535.2|82583.7|82520.6|8
1621981160000|2021-05-25 22:19:20|82583.4|82533.4|82585.9|82535.9|82600.6|82541.4|82583.4|82516.8|11
1621981170000|2021-05-25 22:19:30|82585.1|82535.1|82585.3|82535.3|82587.4|82537.4|82579.6|82529.6|9
1621981180000|2021-05-25 22:19:40|82602.1|82519.3|82592.3|82521.4|82602.1|82541|82586.6|82519.3|10
1621981190000|2021-05-25 22:19:50|82593|82520.2|82595.1|82520.7|82597.6|82535.7|82585.3|82516.2|35
1621981200000|2021-05-25 22:20:00|82593.8|82519.4|82589.4|82539.4|82599.8|82539.9|82585.6|82518.9|37
1621981210000|2021-05-25 22:20:10|82588.6|82538.6|82591.2|82516.8|82599.5|82538.7|82580.2|82516.8|26
1621981220000|2021-05-25 22:20:20|82584.8|82534.8|82588.3|82538.3|82597.5|82547.5|82579.7|82518.7|21
1621981230000|2021-05-25 22:20:30|82591.4|82515.6|82602.3|82520|82602.4|82542.7|82585.4|82514.4|24
1621981240000|2021-05-25 22:20:40|82598.8|82522.6|82599.2|82525.5|82600.4|82540.3|82587.1|82513.1|17
1621981250000|2021-05-25 22:20:50|82601.4|82526|82589.3|82539.3|82601.4|82541.1|82587.1|82524.4|57
1621981260000|2021-05-25 22:21:00|82588.5|82538.5|82584.7|82534.7|82591.6|82539.9|82582|82520.1|63
1621981270000|2021-05-25 22:21:10|82585.2|82535.2|82591.1|82541.1|82607.8|82543.4|82581|82523.8|75
1621981280000|2021-05-25 22:21:20|82590.5|82540.5|82586|82536|82592.1|82542.1|82583.8|82533.8|77
1621981290000|2021-05-25 22:21:30|82588.2|82538.2|82591.3|82541.3|82607.5|82545.4|82577.2|82514.2|65
1621981300000|2021-05-25 22:21:40|82590.8|82540.8|82581.2|82531.2|82602.4|82541|82579.8|82522.1|80
1621981310000|2021-05-25 22:21:50|82578.5|82528.5|82577.6|82527.6|82591.7|82531|82574.5|82513|41
1621981320000|2021-05-25 22:22:00|82577.3|82527.3|82576.5|82526.5|82583.3|82528.1|82574.4|82512.9|27
1621981330000|2021-05-25 22:22:10|82579|82529|82586.7|82516.6|82586.7|82531.3|82574.8|82516.3|16
1621981340000|2021-05-25 22:22:20|82586.1|82516|82588.5|82538.5|82591.6|82541.6|82575.9|82506.6|33
1621981350000|2021-05-25 22:22:30|82585.5|82535.5|82586.7|82536.7|82615.3|82549.5|82580.6|82518.8|69
1621981360000|2021-05-25 22:22:40|82587.1|82537.1|82589|82539|82591.1|82541.1|82582.1|82532.1|73
1621981370000|2021-05-25 22:22:50|82588|82538|82583|82533|82590.6|82540.6|82583|82533|66
1621981380000|2021-05-25 22:23:00|82582|82532|82595.7|82545.7|82603.4|82546.9|82572.5|82522.5|43
1621981390000|2021-05-25 22:23:10|82584.2|82534.2|82587.1|82537.1|82596|82546|82581.9|82531.9|54
1621981400000|2021-05-25 22:23:20|82586.9|82536.9|82589.2|82539.2|82589.2|82539.2|82586.9|82536.9|15
1621981410000|2021-05-25 22:23:30|82589.3|82539.3|82591.9|82541.9|82591.9|82541.9|82578.2|82528.2|19
1621981420000|2021-05-25 22:23:40|82584.9|82534.9|82585.1|82535.1|82599.9|82543.9|82575.3|82525.3|31
1621981430000|2021-05-25 22:23:50|82585.2|82535.2|82582.4|82532.4|82588.8|82538.8|82579|82529|25
1621981440000|2021-05-25 22:24:00|82583.1|82533.1|82579.8|82529.8|82591.9|82539.6|82568.8|82518.8|31
1621981450000|2021-05-25 22:24:10|82575.5|82525.5|82579.6|82529.6|82586.3|82530.7|82573.7|82509.8|24
1621981460000|2021-05-25 22:24:20|82576.1|82526.1|82581.1|82531.1|82581.1|82531.1|82576|82526|10
1621981470000|2021-05-25 22:24:30|82581.2|82531.2|82572.3|82522.3|82582.4|82532.4|82572.3|82522.3|24
1621981480000|2021-05-25 22:24:40|82570.5|82520.5|82573.1|82523.1|82582.6|82527.6|82570.5|82510.6|15
1621981490000|2021-05-25 22:24:50|82576.7|82526.7|82580.2|82530.2|82590.9|82530.2|82572.1|82510.1|17
1621981500000|2021-05-25 22:25:00|82580.1|82530.1|82575.8|82525.8|82590.8|82532.2|82573.8|82512.6|18
1621981510000|2021-05-25 22:25:10|82577.8|82527.8|82577.2|82527.2|82577.8|82527.8|82568.3|82518.3|12
1621981520000|2021-05-25 22:25:20|82577|82527|82578.8|82528.8|82579|82529|82570.6|82520.6|9
1621981530000|2021-05-25 22:25:30|82571.4|82521.4|82587.9|82537.9|82587.9|82537.9|82569.9|82519.9|13
1621981540000|2021-05-25 22:25:40|82588|82538|82589.6|82539.6|82589.8|82539.8|82585.7|82535.7|18
1621981550000|2021-05-25 22:25:50|82589.9|82539.9|82587.6|82537.6|82589.9|82539.9|82587.6|82537.6|8
1621981560000|2021-05-25 22:26:00|82590|82540|82589|82539|82590.9|82540.9|82589|82539|7
1621981570000|2021-05-25 22:26:10|82589.1|82539.1|82586.4|82536.4|82589.5|82539.5|82586.4|82536.4|13
1621981580000|2021-05-25 22:26:20|82586.3|82536.3|82587.7|82537.7|82588.5|82538.5|82586.3|82536.3|11
1621981590000|2021-05-25 22:26:30|82587.8|82537.8|82587.2|82537.2|82588.5|82538.5|82586.6|82536.6|21
1621981600000|2021-05-25 22:26:40|82588|82538|82586.8|82536.8|82589.4|82539.4|82586.6|82536.6|15
1621981610000|2021-05-25 22:26:50|82586.3|82536.3|82589.5|82539.5|82589.8|82539.8|82586.3|82536.3|38
1621981620000|2021-05-25 22:27:00|82589.1|82539.1|82587.6|82537.6|82590.3|82540.3|82587|82537|17
1621981630000|2021-05-25 22:27:10|82588.2|82538.2|82588.2|82538.2|82588.9|82538.9|82587.6|82537.6|14
1621981640000|2021-05-25 22:27:20|82587.5|82537.5|82587.7|82537.7|82588.9|82538.9|82586.5|82536.5|19
1621981650000|2021-05-25 22:27:30|82588.6|82538.6|82588.1|82538.1|82589.5|82539.5|82586.3|82536.3|16
1621981660000|2021-05-25 22:27:40|82587.2|82537.2|82588|82538|82589.1|82539.1|82587.2|82537.2|14
1621981670000|2021-05-25 22:27:50|82588.1|82538.1|82586.2|82536.2|82588.1|82538.1|82585.7|82535.7|29
1621981680000|2021-05-25 22:28:00|82586.1|82536.1|82586|82536|82586.1|82536.1|82585.4|82535.4|16
1621981690000|2021-05-25 22:28:10|82585|82535|82587|82537|82587.4|82537.4|82585|82535|13
1621981700000|2021-05-25 22:28:20|82586.9|82536.9|82586.5|82536.5|82588.5|82538.5|82586.1|82536.1|13
1621981710000|2021-05-25 22:28:30|82586.4|82536.4|82582.4|82532.4|82597.4|82536.4|82576|82519.9|16
1621981720000|2021-05-25 22:28:40|82581|82531|82585|82535|82585.5|82535.5|82581|82531|8
1621981730000|2021-05-25 22:28:50|82585.5|82535.5|82585.4|82535.4|82587|82537|82584.9|82534.9|11
1621981740000|2021-05-25 22:29:00|82585.7|82535.7|82584.2|82534.2|82586|82536|82583.9|82533.9|13
1621981750000|2021-05-25 22:29:10|82585.2|82535.2|82583|82533|82587.8|82537.8|82583|82533|11
1621981760000|2021-05-25 22:29:20|82585.8|82535.8|82581|82531|82587.3|82537.3|82580.7|82530.7|19
1621981770000|2021-05-25 22:29:30|82581.1|82531.1|82580.5|82530.5|82582.7|82532.7|82579.4|82529.4|9
1621981780000|2021-05-25 22:29:40|82581.7|82531.7|82570.5|82545.5|82582.8|82545.5|82568.7|82529.3|13
1621981790000|2021-05-25 22:29:50|82570.7|82545.7|82571.6|82546.6|82571.6|82546.6|82570.5|82545.5|8
1621981800000|2021-05-25 22:30:00|82571.4|82546.4|82567.5|82542.5|82583|82546.7|82567.2|82530.1|40
1621981810000|2021-05-25 22:30:10|82567.7|82542.7|82568.4|82543.4|82570.2|82545.2|82567.3|82542.3|28
1621981820000|2021-05-25 22:30:20|82569.1|82544.1|82581.9|82531.9|82581.9|82544.1|82567.8|82529.1|16
1621981830000|2021-05-25 22:30:30|82581.8|82531.8|82584.4|82534.4|82585.7|82545.1|82570|82531.8|12
1621981840000|2021-05-25 22:30:40|82566.9|82541.9|82568.6|82543.6|82582.6|82546.5|82566.9|82531.3|22
1621981850000|2021-05-25 22:30:50|82568.1|82543.1|82574.4|82524.4|82577.2|82543.4|82565.3|82523.4|29
1621981860000|2021-05-25 22:31:00|82574.2|82524.2|82573.4|82523.4|82574.5|82524.5|82572.5|82522.5|25
1621981870000|2021-05-25 22:31:10|82572.3|82522.3|82579.8|82529.8|82579.9|82529.9|82572.3|82522.3|19
1621981880000|2021-05-25 22:31:20|82579.9|82529.9|82581.7|82531.7|82581.7|82531.7|82579.8|82529.8|7
1621981890000|2021-05-25 22:31:30|82582.3|82532.3|82569|82544|82582.3|82544.6|82567.2|82531.7|14
1621981900000|2021-05-25 22:31:40|82569.5|82544.5|82568.2|82543.2|82582.4|82544.5|82568.2|82530.1|17
1621981910000|2021-05-25 22:31:50|82568.5|82543.5|82581.5|82531.5|82581.8|82543.8|82568.2|82529.5|17
1621981920000|2021-05-25 22:32:00|82580.9|82530.9|82580.4|82530.4|82581|82531|82578.8|82528.8|13
1621981930000|2021-05-25 22:32:10|82579.8|82529.8|82581.8|82531.8|82581.9|82531.9|82579.2|82529.2|8
1621981940000|2021-05-25 22:32:20|82582.1|82532.1|82567.9|82542.9|82582.5|82543.8|82567.9|82532.1|8
1621981950000|2021-05-25 22:32:30|82568.1|82543.1|82565.6|82540.6|82568.7|82543.7|82564.2|82539.2|18
1621981960000|2021-05-25 22:32:40|82565.8|82540.8|82575.7|82525.7|82578.3|82541.4|82565.5|82525.7|12
1621981970000|2021-05-25 22:32:50|82576.3|82526.3|82583|82533|82584.1|82534.1|82576.3|82526.3|27
1621981980000|2021-05-25 22:33:00|82583.3|82533.3|82583.2|82533.2|82583.9|82533.9|82582.9|82532.9|16
1621981990000|2021-05-25 22:33:10|82583.4|82533.4|82583.8|82533.8|82584.6|82534.6|82583.4|82533.4|9
1621982000000|2021-05-25 22:33:20|82583.9|82533.9|82571.7|82546.7|82586.7|82546.8|82571.6|82533.6|14
1621982010000|2021-05-25 22:33:30|82573|82548|82570.8|82545.8|82586.6|82548.3|82570.8|82533.6|27
1621982020000|2021-05-25 22:33:40|82572.5|82547.5|82571.3|82546.3|82574.8|82549.8|82570.9|82545.9|16
1621982030000|2021-05-25 22:33:50|82571.2|82546.2|82569.6|82544.6|82571.6|82546.6|82569|82544|11
1621982040000|2021-05-25 22:34:00|82569.7|82544.7|82574.3|82524.3|82577.8|82545|82569.7|82521.9|21
1621982050000|2021-05-25 22:34:10|82575.2|82525.2|82574.5|82524.5|82587|82537|82571.9|82521.9|24
1621982060000|2021-05-25 22:34:20|82575.9|82525.9|82572.5|82522.5|82578|82528|82566.6|82516.6|12
1621982070000|2021-05-25 22:34:30|82575.8|82525.8|82578|82528|82581.1|82531.1|82573.3|82523.3|14
1621982080000|2021-05-25 22:34:40|82578.5|82528.5|82580.7|82530.7|82581.1|82531.1|82578.5|82528.5|7
1621982090000|2021-05-25 22:34:50|82578.6|82528.6|82581.3|82531.3|82581.3|82531.3|82576.4|82526.4|8
1621982100000|2021-05-25 22:35:00|82580.8|82530.8|82573.8|82523.8|82580.8|82530.8|82565.7|82515.7|19
1621982110000|2021-05-25 22:35:10|82575.5|82525.5|82577.6|82527.6|82579.1|82529.1|82571.4|82521.4|13
1621982120000|2021-05-25 22:35:20|82575.5|82525.5|82579.1|82529.1|82580.2|82530.2|82571.7|82521.7|17
1621982130000|2021-05-25 22:35:30|82579.2|82529.2|82579.1|82529.1|82580.1|82530.1|82569.6|82507.4|13
1621982140000|2021-05-25 22:35:40|82578.2|82528.2|82576.3|82526.3|82579.8|82529.8|82572.4|82522.4|13
1621982150000|2021-05-25 22:35:50|82576.7|82526.7|82582.4|82532.4|82605.4|82543.7|82576.7|82506.2|29
1621982160000|2021-05-25 22:36:00|82583.3|82533.3|82582.6|82532.6|82592.3|82536.4|82579.5|82514.1|20
1621982170000|2021-05-25 22:36:10|82583.4|82533.4|82583.3|82533.3|82589.6|82539.6|82582.1|82532.1|28
1621982180000|2021-05-25 22:36:20|82582.8|82532.8|82583.2|82533.2|82590.5|82540.5|82582.8|82532.8|46
1621982190000|2021-05-25 22:36:30|82581.9|82531.9|82582.8|82532.8|82582.8|82532.8|82571.6|82521.6|15
1621982200000|2021-05-25 22:36:40|82582.9|82532.9|82583.2|82533.2|82593.1|82543.1|82576.2|82526.2|12
1621982210000|2021-05-25 22:36:50|82581.5|82531.5|82584.2|82534.2|82585.4|82535.4|82576.4|82526.4|15
1621982220000|2021-05-25 22:37:00|82582.8|82532.8|82591|82541|82594.9|82544.9|82577.3|82527.3|19
1621982230000|2021-05-25 22:37:10|82590.9|82540.9|82585.4|82535.4|82591.1|82541.1|82582.8|82532.8|20
1621982240000|2021-05-25 22:37:20|82588.5|82538.5|82582.4|82532.4|82590.4|82540.4|82580.9|82530.9|11
1621982250000|2021-05-25 22:37:30|82586.8|82536.8|82591.5|82541.5|82591.5|82541.5|82586.8|82536.8|4
1621982260000|2021-05-25 22:37:40|82592.2|82542.2|82592.4|82542.4|82592.4|82542.4|82591.4|82541.4|3
1621982270000|2021-05-25 22:37:50|82584.7|82534.7|82591.2|82541.2|82608.1|82544.3|82584.7|82507.8|8
1621982280000|2021-05-25 22:38:00|82582.7|82532.7|82587.5|82537.5|82588.5|82538.5|82582.1|82532.1|21
1621982290000|2021-05-25 22:38:10|82587.7|82537.7|82588.8|82538.8|82589.2|82539.2|82585.3|82535.3|9
1621982300000|2021-05-25 22:38:20|82588.9|82538.9|82583.9|82533.9|82588.9|82538.9|82575.2|82525.2|5
1621982310000|2021-05-25 22:38:30|82585.3|82535.3|82605.6|82555.6|82605.6|82555.6|82580|82530|12
1621982320000|2021-05-25 22:38:40|82599.8|82549.8|82586.5|82536.5|82599.8|82549.8|82584.7|82534.7|10
1621982330000|2021-05-25 22:38:50|82587.6|82537.6|82581.9|82531.9|82587.9|82537.9|82580.3|82530.3|25
1621982340000|2021-05-25 22:39:00|82584.6|82534.6|82579.9|82529.9|82586.1|82536.1|82579.9|82529.9|33
1621982350000|2021-05-25 22:39:10|82582.1|82532.1|82583.9|82533.9|82584.4|82534.4|82579.6|82529.6|13
1621982360000|2021-05-25 22:39:20|82583.1|82533.1|82585.6|82535.6|82585.8|82535.8|82577.4|82527.4|27
1621982370000|2021-05-25 22:39:30|82584.7|82534.7|82591.1|82520.1|82591.1|82536|82575.3|82511|12
1621982380000|2021-05-25 22:39:40|82579.1|82529.1|82591.5|82521.4|82596.5|82533.8|82578.6|82514.7|27
1621982390000|2021-05-25 22:39:50|82581.7|82531.7|82584.6|82534.6|82592.6|82535.8|82579.8|82517.4|23
1621982400000|2021-05-25 22:40:00|82582.8|82532.8|82585.3|82535.3|82585.3|82535.3|82578.1|82528.1|27
1621982410000|2021-05-25 22:40:10|82585.5|82535.5|82587.7|82513|82587.7|82535.7|82573.5|82508.3|20
1621982420000|2021-05-25 22:40:20|82579.1|82529.1|82584.1|82534.1|82590.5|82535.1|82575.3|82512.1|19
1621982430000|2021-05-25 22:40:30|82586.3|82536.3|82588.4|82510.8|82588.4|82536.3|82576.5|82510.8|9
1621982440000|2021-05-25 22:40:40|82583.5|82533.5|82582.6|82532.6|82588.6|82537.4|82578.3|82516.5|23
1621982450000|2021-05-25 22:40:50|82582.9|82532.9|82586.8|82536.8|82593.6|82536.8|82581.5|82520.2|23
1621982460000|2021-05-25 22:41:00|82586.1|82536.1|82581.7|82531.7|82588.6|82538.6|82581.6|82531.6|19
1621982470000|2021-05-25 22:41:10|82580.5|82530.5|82584.1|82534.1|82590.2|82538|82579.4|82514.5|15
1621982480000|2021-05-25 22:41:20|82600.9|82528.5|82586.1|82536.1|82600.9|82538.7|82581.4|82507.9|14
1621982490000|2021-05-25 22:41:30|82583.2|82533.2|82593.2|82522.8|82599.3|82539.3|82580.8|82509.6|17
1621982500000|2021-05-25 22:41:40|82585.3|82535.3|82593.6|82543.6|82593.6|82543.6|82581.8|82531.8|7
1621982510000|2021-05-25 22:41:50|82592.3|82542.3|82590.6|82540.6|82592.3|82542.3|82589.7|82539.7|5
1621982520000|2021-05-25 22:42:00|82583.3|82533.3|82576.7|82526.7|82594.3|82538|82575.6|82504.8|20
1621982530000|2021-05-25 22:42:10|82576.2|82526.2|82591.1|82541.1|82593.2|82543.2|82576.2|82518.3|26
1621982540000|2021-05-25 22:42:20|82587|82537|82583|82533|82600.6|82538.9|82580.1|82512.5|30
1621982550000|2021-05-25 22:42:30|82587.6|82537.6|82586.7|82536.7|82587.6|82537.6|82581.6|82531.6|24
1621982560000|2021-05-25 22:42:40|82586.1|82536.1|82592.5|82542.5|82592.5|82542.5|82584.5|82534.5|19
1621982570000|2021-05-25 22:42:50|82592.4|82542.4|82582.9|82532.9|82592.4|82542.4|82582.6|82532.6|17
1621982580000|2021-05-25 22:43:00|82588.8|82538.8|82587.8|82537.8|82594.8|82540.9|82583.3|82519.7|24
1621982590000|2021-05-25 22:43:10|82591.8|82541.8|82590.1|82540.1|82593.8|82542.1|82584.8|82522.3|20
1621982600000|2021-05-25 22:43:20|82589.6|82539.6|82582.2|82532.2|82595.4|82545.4|82582.2|82508|17
1621982610000|2021-05-25 22:43:30|82593.6|82523.2|82585.8|82535.8|82593.6|82539.7|82581.9|82520.3|16
1621982620000|2021-05-25 22:43:40|82582.8|82532.8|82590.9|82540.9|82595.1|82542.9|82582.8|82524.9|14
1621982630000|2021-05-25 22:43:50|82591|82541|82593.8|82543.8|82596.1|82546.1|82583|82533|10
1621982640000|2021-05-25 22:44:00|82595|82545|82586.3|82536.3|82595.8|82545.8|82583.5|82533.5|9
1621982650000|2021-05-25 22:44:10|82589.4|82516.2|82593|82519.7|82602.2|82539|82578.3|82510.9|25
1621982660000|2021-05-25 22:44:20|82594.6|82521.6|82585.6|82535.6|82596|82538.3|82585.6|82514.7|9
1621982670000|2021-05-25 22:44:30|82599.3|82526.1|82581.2|82531.2|82599.3|82539.1|82581.2|82508.2|7
1621982680000|2021-05-25 22:44:40|82582.4|82532.4|82584.8|82534.8|82591.9|82538.7|82581.7|82521.1|21
1621982690000|2021-05-25 22:44:50|82583.3|82533.3|82576.3|82526.3|82585|82535|82576.3|82526.3|25
1621982700000|2021-05-25 22:45:00|82579.3|82529.3|82585.4|82535.4|82593.8|82543.8|82575.1|82500.3|37
1621982710000|2021-05-25 22:45:10|82585.5|82535.5|82585.8|82535.8|82590.4|82536.9|82584.5|82519.8|15
1621982720000|2021-05-25 22:45:20|82577.8|82527.8|82580.7|82530.7|82589.4|82535.2|82573.2|82512.4|32
1621982730000|2021-05-25 22:45:30|82590.2|82518.4|82584.5|82534.5|82590.2|82535.1|82579.1|82518.4|15
1621982740000|2021-05-25 22:45:40|82585|82535|82577.8|82527.8|82590|82540|82573.1|82496.3|20
1621982750000|2021-05-25 22:45:50|82573.9|82523.9|82581.5|82531.5|82582.9|82532.9|82573.9|82509.8|15
1621982760000|2021-05-25 22:46:00|82581.4|82531.4|82579.5|82529.5|82581.7|82531.7|82575.6|82525.6|36
1621982770000|2021-05-25 22:46:10|82580.7|82530.7|82579.4|82529.4|82588.6|82532.5|82576|82517|23
1621982780000|2021-05-25 22:46:20|82578.7|82528.7|82584.1|82534.1|82584.8|82534.8|82578.7|82528.7|19
1621982790000|2021-05-25 22:46:30|82584|82534|82581.6|82531.6|82590.6|82540.6|82570.6|82520.6|23
1621982800000|2021-05-25 22:46:40|82581.8|82531.8|82571.1|82521.1|82583.8|82533.3|82571.1|82501.4|20
1621982810000|2021-05-25 22:46:50|82571.2|82521.2|82572|82522|82582.7|82526.7|82571.1|82507.4|20
1621982820000|2021-05-25 22:47:00|82584.6|82512.5|82586.7|82536.7|82591.1|82536.7|82573.4|82506.5|20
1621982830000|2021-05-25 22:47:10|82581.9|82531.9|82583.2|82512.4|82586.7|82536.7|82577.6|82512.4|16
1621982840000|2021-05-25 22:47:20|82575.3|82525.3|82578.1|82528.1|82584.6|82532.4|82575.3|82512.4|12
1621982850000|2021-05-25 22:47:30|82577.6|82527.6|82579.6|82529.6|82579.7|82529.7|82575.3|82525.3|7
1621982860000|2021-05-25 22:47:40|82573.9|82523.9|82573.8|82523.8|82591|82541|82573.1|82511.5|19
1621982870000|2021-05-25 22:47:50|82573.3|82523.3|82575.9|82525.9|82586.2|82528.4|82572.2|82510.4|18
1621982880000|2021-05-25 22:48:00|82576.5|82526.5|82579.1|82529.1|82583.3|82532.7|82574|82512|26
1621982890000|2021-05-25 22:48:10|82579.5|82529.5|82574.5|82524.5|82583.8|82533.8|82574.5|82524.5|14
1621982900000|2021-05-25 22:48:20|82578.6|82528.6|82578.6|82528.6|82580.9|82530.9|82574.3|82524.3|19
1621982910000|2021-05-25 22:48:30|82580.4|82501.4|82569.5|82519.5|82580.4|82528.5|82569|82501.4|18
1621982920000|2021-05-25 22:48:40|82582.5|82511|82574|82524|82582.5|82525.3|82572.1|82506.4|16
1621982930000|2021-05-25 22:48:50|82588|82516.5|82581.9|82531.9|82588.4|82531.9|82574|82510.7|17
1621982940000|2021-05-25 22:49:00|82574.2|82524.2|82583.6|82533.6|82588.1|82533.6|82572.8|82505.8|24
1621982950000|2021-05-25 22:49:10|82583|82533|82581.9|82531.9|82583.8|82533.8|82575|82525|24
1621982960000|2021-05-25 22:49:20|82582.1|82532.1|82576.2|82526.2|82587.9|82537.9|82572.7|82511|18
1621982970000|2021-05-25 22:49:30|82577.2|82527.2|82576.3|82526.3|82594.9|82544.9|82576.3|82516.2|13
1621982980000|2021-05-25 22:49:40|82578.3|82528.3|82584.4|82514|82587.9|82532|82571.7|82514|40
1621982990000|2021-05-25 22:49:50|82584.7|82511.3|82575.3|82525.3|82584.7|82527.8|82567.1|82507.5|28
1621983000000|2021-05-25 22:50:00|82572.5|82522.5|82584|82512.2|82587.2|82527.8|82570.7|82511.3|30
1621983010000|2021-05-25 22:50:10|82587.5|82513.1|82582.9|82510.4|82587.5|82528.3|82570.7|82504.6|19
1621983020000|2021-05-25 22:50:20|82572.9|82522.9|82581.1|82531.1|82584.1|82534.1|82572.9|82522.9|17
1621983030000|2021-05-25 22:50:30|82581.5|82531.5|82585.4|82535.4|82585.4|82535.4|82579.7|82529.7|11
1621983040000|2021-05-25 22:50:40|82585.3|82535.3|82583.2|82533.2|82588.4|82538.4|82583.2|82533.2|11
1621983050000|2021-05-25 22:50:50|82582.3|82532.3|82584.6|82534.6|82584.6|82534.6|82582.1|82532.1|9
1621983060000|2021-05-25 22:51:00|82591.5|82541.5|82578.3|82528.3|82598.8|82541.5|82576.1|82526.1|12
1621983070000|2021-05-25 22:51:10|82578.4|82528.4|82571.6|82521.6|82578.4|82528.4|82569.2|82519.2|31
1621983080000|2021-05-25 22:51:20|82573.1|82523.1|82577.6|82527.6|82577.6|82527.6|82570.2|82520.2|18
1621983090000|2021-05-25 22:51:30|82575.6|82525.6|82575|82525|82579.9|82525.7|82569.6|82509.9|26
1621983100000|2021-05-25 22:51:40|82575.5|82525.5|82569.5|82496.7|82608.6|82527.9|82568.7|82496.7|30
1621983110000|2021-05-25 22:51:50|82570.4|82520.4|82573.6|82523.6|82593.7|82526.8|82560|82491.5|50
1621983120000|2021-05-25 22:52:00|82584.4|82513.4|82568.3|82518.3|82584.4|82523.1|82566.9|82505.3|29
1621983130000|2021-05-25 22:52:10|82572.1|82522.1|82580.7|82510.7|82584.4|82523.7|82569.6|82509|29
1621983140000|2021-05-25 22:52:20|82569.7|82519.7|82576|82505.9|82583.5|82523.2|82562.9|82497.6|32
1621983150000|2021-05-25 22:52:30|82578.9|82506.2|82573|82523|82596.7|82531.9|82563.2|82503.1|39
1621983160000|2021-05-25 22:52:40|82574.2|82524.2|82578.4|82508.3|82586.9|82527.6|82568.6|82501.5|41
1621983170000|2021-05-25 22:52:50|82571.1|82521.1|82574.5|82524.5|82589.8|82528.3|82571.1|82505.2|46
1621983180000|2021-05-25 22:53:00|82574.2|82524.2|82568.7|82518.7|82583.9|82525.8|82568.4|82509.2|58
1621983190000|2021-05-25 22:53:10|82569.1|82519.1|82580.5|82509.5|82590.2|82530.2|82568.9|82509.5|56
1621983200000|2021-05-25 22:53:20|82580.6|82509.6|82576.2|82526.2|82580.8|82527.3|82571.6|82508|11
1621983210000|2021-05-25 22:53:30|82571.8|82521.8|82565.9|82515.9|82572.7|82522.7|82562.4|82512.4|9
1621983220000|2021-05-25 22:53:40|82568.7|82518.7|82571.9|82521.9|82594.1|82524.1|82563.6|82502.9|19
1621983230000|2021-05-25 22:53:50|82572.8|82522.8|82576.3|82526.3|82577.5|82527.5|82571.6|82498.4|13
1621983240000|2021-05-25 22:54:00|82576.4|82526.4|82576.4|82526.4|82580.5|82526.4|82568.1|82509.1|11
1621983250000|2021-05-25 22:54:10|82576|82526|82578|82507.1|82582.5|82532.5|82573.4|82500.6|8
1621983260000|2021-05-25 22:54:20|82578.1|82507.2|82574.3|82524.3|82584.3|82524.3|82566.1|82505.8|11
1621983270000|2021-05-25 22:54:30|82574|82524|82581.5|82531.5|82582.4|82532.4|82570.9|82520.9|13
1621983280000|2021-05-25 22:54:40|82580.6|82530.6|82555.5|82505.5|82580.6|82530.6|82555.5|82505.5|9
1621983290000|2021-05-25 22:54:50|82572.2|82498.6|82567.7|82517.7|82586.2|82524.2|82567.2|82497.7|20
1621983300000|2021-05-25 22:55:00|82569.5|82519.5|82565.3|82515.3|82576.8|82524|82565.3|82504.2|24
1621983310000|2021-05-25 22:55:10|82578.3|82507.2|82564.4|82514.4|82578.3|82522.5|82560.9|82499.5|27
1621983320000|2021-05-25 22:55:20|82563.4|82513.4|82568.7|82518.7|82586.4|82526.1|82562.6|82512.6|16
1621983330000|2021-05-25 22:55:30|82566.5|82516.5|82573.7|82523.7|82587|82526.2|82566.5|82504.2|70
1621983340000|2021-05-25 22:55:40|82573.2|82523.2|82573|82523|82575|82525|82569.9|82519.9|12
1621983350000|2021-05-25 22:55:50|82573.2|82523.2|82569.1|82519.1|82574.5|82524.5|82566.4|82516.4|61
1621983360000|2021-05-25 22:56:00|82569.2|82519.2|82568.8|82518.8|82571.8|82519.7|82563.6|82495.6|17
1621983370000|2021-05-25 22:56:10|82571.6|82521.6|82580.8|82510.6|82580.8|82521.6|82558.6|82502.5|17
1621983380000|2021-05-25 22:56:20|82571.5|82521.5|82572.4|82522.4|82583.2|82522.4|82563.9|82507.6|17
1621983390000|2021-05-25 22:56:30|82583.9|82510.8|82584|82534|82588|82538|82570|82506.9|8
1621983400000|2021-05-25 22:56:40|82582.9|82532.9|82568.1|82518.1|82582.9|82532.9|82565.9|82515.9|32
1621983410000|2021-05-25 22:56:50|82566.8|82516.8|82562.7|82512.7|82569.1|82519.1|82555.8|82497|20
1621983420000|2021-05-25 22:57:00|82564.7|82514.7|82569.7|82519.7|82571.1|82520.1|82558|82498.4|28
1621983430000|2021-05-25 22:57:10|82567.8|82517.8|82572.1|82522.1|82575.6|82522.1|82560.5|82504.4|17
1621983440000|2021-05-25 22:57:20|82570.6|82520.6|82578.5|82508.3|82581.3|82521.6|82565.1|82503.9|20
1621983450000|2021-05-25 22:57:30|82570.9|82520.9|82570.1|82520.1|82571.8|82521.8|82568.9|82518.9|12
1621983460000|2021-05-25 22:57:40|82570.6|82520.6|82572.5|82522.5|82575.5|82525.5|82567.6|82517.6|19
1621983470000|2021-05-25 22:57:50|82572.3|82522.3|82565.8|82515.8|82586.6|82527.4|82565.2|82492.8|34
1621983480000|2021-05-25 22:58:00|82567.6|82517.6|82573.7|82523.7|82579.4|82526.2|82566.1|82509|15
1621983490000|2021-05-25 22:58:10|82575.4|82525.4|82571.7|82521.7|82576.7|82526.7|82568.1|82518.1|37
1621983500000|2021-05-25 22:58:20|82573.1|82523.1|82567.9|82517.9|82573.1|82523.1|82559|82509|26
1621983510000|2021-05-25 22:58:30|82566.4|82516.4|82572.2|82522.2|82574.9|82524.9|82563.9|82513.9|15
1621983520000|2021-05-25 22:58:40|82568.3|82518.3|82572.9|82522.9|82574.6|82524.6|82568.3|82518.3|14
1621983530000|2021-05-25 22:58:50|82572.1|82522.1|82567.3|82517.3|82579.6|82529.6|82567.3|82517.3|8
1621983540000|2021-05-25 22:59:00|82581.2|82504.7|82579.6|82529.6|82581.2|82529.7|82571.6|82504.7|13
1621983550000|2021-05-25 22:59:10|82578.5|82528.5|82569.9|82519.9|82579.8|82529.8|82569.7|82495.1|17
1621983560000|2021-05-25 22:59:20|82573|82497.5|82566.3|82516.3|82577.4|82522.3|82562.7|82497.5|24
1621983570000|2021-05-25 22:59:30|82566.6|82516.6|82565.4|82515.4|82572|82522|82565.4|82515.4|19
1621983580000|2021-05-25 22:59:40|82563.2|82513.2|82566.3|82516.3|82576.7|82522|82559.5|82494.7|30
1621983590000|2021-05-25 22:59:50|82566.6|82516.6|82565.8|82515.8|82567.4|82517.4|82560.3|82510.3|14
1621983600000|2021-05-25 23:00:00|82571|82521|82570.6|82520.6|82574.8|82524.8|82569.3|82519.3|36
1621983610000|2021-05-25 23:00:10|82571.1|82521.1|82570.3|82520.3|82573.5|82523.5|82570.3|82520.3|25
1621983620000|2021-05-25 23:00:20|82570.6|82520.6|82573.2|82523.2|82575.6|82525.6|82570.6|82520.6|10
1621983630000|2021-05-25 23:00:30|82574.8|82524.8|82574.6|82524.6|82575.2|82525.2|82572.7|82522.7|12
1621983640000|2021-05-25 23:00:40|82581.2|82531.2|82574|82524|82581.2|82531.2|82573.1|82523.1|14
1621983650000|2021-05-25 23:00:50|82572.9|82522.9|82571.6|82521.6|82574.2|82524.2|82570.2|82520.2|17
1621983660000|2021-05-25 23:01:00|82570.5|82520.5|82575.3|82525.3|82576.4|82526.4|82570.5|82520.5|13
1621983670000|2021-05-25 23:01:10|82576.2|82526.2|82572.2|82522.2|82576.5|82526.5|82572|82522|8
1621983680000|2021-05-25 23:01:20|82572.8|82522.8|82572.8|82522.8|82573.9|82523.9|82570.7|82520.7|5
1621983690000|2021-05-25 23:01:30|82572.7|82522.7|82573.9|82523.9|82581.3|82531.3|82572.7|82522.7|12
1621983700000|2021-05-25 23:01:40|82576|82526|82573.8|82523.8|82576|82526|82573.7|82523.7|11
1621983710000|2021-05-25 23:01:50|82582|82532|82573.8|82523.8|82582|82532|82573.8|82523.8|14
1621983720000|2021-05-25 23:02:00|82572.5|82522.5|82584.7|82534.7|82585.1|82535.1|82571.1|82521.1|57
1621983730000|2021-05-25 23:02:10|82583.2|82533.2|82580.8|82530.8|82583.2|82533.2|82579.6|82529.6|19
1621983740000|2021-05-25 23:02:20|82580.7|82530.7|82579.2|82529.2|82580.8|82530.8|82578.1|82528.1|13
1621983750000|2021-05-25 23:02:30|82583.7|82533.7|82574.3|82524.3|82583.7|82541|82562.8|82524.3|26
1621983760000|2021-05-25 23:02:40|82575.1|82525.1|82580.3|82530.3|82581.5|82531.5|82572.7|82522.7|28
1621983770000|2021-05-25 23:02:50|82579.4|82529.4|82579.4|82529.4|82580|82530|82576.6|82526.6|21
1621983780000|2021-05-25 23:03:00|82579.2|82529.2|82579.4|82529.4|82583.8|82536.3|82560.3|82523.2|38
1621983790000|2021-05-25 23:03:10|82579.3|82529.3|82579|82529|82581.6|82531.6|82575.5|82525.5|33
1621983800000|2021-05-25 23:03:20|82579.1|82529.1|82577.5|82527.5|82579.2|82529.2|82576.7|82526.7|13
1621983810000|2021-05-25 23:03:30|82576.8|82526.8|82573|82523|82577.6|82527.6|82573|82523|19
1621983820000|2021-05-25 23:03:40|82574.6|82524.6|82577.3|82527.3|82578.1|82528.1|82573.5|82523.5|15
1621983830000|2021-05-25 23:03:50|82577.8|82527.8|82574.8|82524.8|82577.8|82527.8|82574.2|82524.2|18
1621983840000|2021-05-25 23:04:00|82574.7|82524.7|82572.4|82522.4|82575.3|82525.3|82571.5|82521.5|10
1621983850000|2021-05-25 23:04:10|82571.9|82521.9|82573.7|82523.7|82573.9|82523.9|82571.9|82521.9|6
1621983860000|2021-05-25 23:04:20|82581.3|82531.3|82574.8|82524.8|82581.3|82531.3|82573.7|82523.7|6
1621983870000|2021-05-25 23:04:30|82577|82527|82571|82521|82577|82527|82570.4|82520.4|15
1621983880000|2021-05-25 23:04:40|82571.3|82521.3|82571.8|82521.8|82572.7|82522.7|82570.6|82520.6|13
1621983890000|2021-05-25 23:04:50|82571.2|82521.2|82576.4|82526.4|82579.4|82529.4|82571|82521|16
1621983900000|2021-05-25 23:05:00|82573.6|82523.6|82572.4|82522.4|82574.7|82524.7|82568.5|82518.5|16
1621983910000|2021-05-25 23:05:10|82571.7|82521.7|82570.2|82520.2|82574.3|82524.3|82568.7|82518.7|19
1621983920000|2021-05-25 23:05:20|82569.1|82519.1|82572.6|82522.6|82572.6|82522.6|82568.1|82518.1|13
1621983930000|2021-05-25 23:05:30|82585.6|82535.6|82575.8|82525.8|82585.6|82535.6|82573.4|82523.4|11
1621983940000|2021-05-25 23:05:40|82575.6|82525.6|82572.6|82522.6|82579.1|82529.1|82571.7|82521.7|28
1621983950000|2021-05-25 23:05:50|82569.5|82519.5|82622.4|82572.4|82647.6|82585.5|82569.5|82519.5|58
1621983960000|2021-05-25 23:06:00|82622.6|82572.6|82624.9|82574.9|82625.8|82575.8|82620.6|82570.6|42
1621983970000|2021-05-25 23:06:10|82624.6|82574.6|82622.6|82572.6|82624.9|82574.9|82621.1|82571.1|26
1621983980000|2021-05-25 23:06:20|82622.4|82572.4|82622.3|82572.3|82625.3|82575.3|82621|82571|23
1621983990000|2021-05-25 23:06:30|82623.2|82573.2|82622.7|82572.7|82624.8|82574.8|82620.4|82570.4|20
1621984000000|2021-05-25 23:06:40|82623.5|82573.5|82622.7|82572.7|82624|82574|82620.9|82570.9|26
1621984010000|2021-05-25 23:06:50|82622.3|82572.3|82623.2|82573.2|82624.2|82574.2|82614.6|82564.6|31
1621984020000|2021-05-25 23:07:00|82623.1|82573.1|82624.5|82574.5|82624.6|82574.6|82620.7|82570.7|23
1621984030000|2021-05-25 23:07:10|82625|82575|82624.6|82574.6|82627.1|82577.1|82622.9|82572.9|31
1621984040000|2021-05-25 23:07:20|82624.9|82574.9|82626.6|82576.6|82626.6|82576.6|82621.9|82571.9|16
1621984050000|2021-05-25 23:07:30|82626.1|82576.1|82624.9|82574.9|82626.2|82576.2|82623.5|82573.5|12
1621984060000|2021-05-25 23:07:40|82625.9|82575.9|82623.6|82573.6|82625.9|82575.9|82621.2|82571.2|24
1621984070000|2021-05-25 23:07:50|82622.1|82572.1|82620.3|82570.3|82622.1|82572.1|82620|82570|20
1621984080000|2021-05-25 23:08:00|82621.4|82571.4|82618.2|82568.2|82621.4|82571.4|82614.1|82564.1|29
1621984090000|2021-05-25 23:08:10|82619.4|82569.4|82618.4|82568.4|82620.9|82570.9|82616.6|82566.6|23
1621984100000|2021-05-25 23:08:20|82618.6|82568.6|82619.5|82569.5|82621.1|82571.1|82618.5|82568.5|23
1621984110000|2021-05-25 23:08:30|82620.1|82570.1|82617.6|82567.6|82622.6|82572.6|82617.6|82567.6|23
1621984120000|2021-05-25 23:08:40|82618.6|82568.6|82617|82567|82620|82570|82616.6|82566.6|22
1621984130000|2021-05-25 23:08:50|82617.4|82567.4|82617.1|82567.1|82618.1|82568.1|82616.5|82566.5|18
1621984140000|2021-05-25 23:09:00|82617.2|82567.2|82585.9|82535.9|82617.8|82567.8|82584.8|82534.8|56
1621984150000|2021-05-25 23:09:10|82586.8|82536.8|82586.9|82536.9|82588.8|82538.8|82585.1|82535.1|31
1621984160000|2021-05-25 23:09:20|82586.1|82536.1|82586.6|82536.6|82588.3|82538.3|82585.1|82535.1|15
1621984170000|2021-05-25 23:09:30|82587.5|82537.5|82587|82537|82588.7|82538.7|82585.7|82535.7|22
1621984180000|2021-05-25 23:09:40|82586.4|82536.4|82583.5|82533.5|82588.4|82538.4|82583.5|82533.5|18
1621984190000|2021-05-25 23:09:50|82583.8|82533.8|82585|82535|82586|82536|82582.1|82532.1|23
1621984200000|2021-05-25 23:10:00|82584.2|82534.2|82582.7|82532.7|82585|82535|82582.4|82532.4|23
1621984210000|2021-05-25 23:10:10|82582.8|82532.8|82589.2|82539.2|82589.2|82539.2|82582.5|82532.5|26
1621984220000|2021-05-25 23:10:20|82586.7|82536.7|82584.2|82534.2|82586.7|82536.7|82583.5|82533.5|23
1621984230000|2021-05-25 23:10:30|82586.1|82536.1|82584.1|82534.1|82586.1|82536.1|82581.4|82531.4|11
1621984240000|2021-05-25 23:10:40|82584.8|82534.8|82583.2|82533.2|82584.8|82534.8|82583.2|82533.2|7
1621984250000|2021-05-25 23:10:50|82582.2|82532.2|82581.8|82531.8|82583.9|82533.9|82581.8|82531.8|5
1621984260000|2021-05-25 23:11:00|82582.5|82532.5|82586.3|82536.3|82590.1|82540.1|82582.5|82532.5|7
1621984270000|2021-05-25 23:11:10|82586.8|82536.8|82584.3|82534.3|82586.9|82536.9|82584.3|82534.3|4
1621984280000|2021-05-25 23:11:20|82585.8|82535.8|82585.4|82535.4|82588.2|82538.2|82585.4|82535.4|6
1621984290000|2021-05-25 23:11:30|82586.8|82536.8|82584.9|82534.9|82596.4|82546.4|82584.9|82534.9|26
1621984300000|2021-05-25 23:11:40|82585.4|82535.4|82584.9|82534.9|82586.9|82536.9|82584.3|82534.3|20
1621984310000|2021-05-25 23:11:50|82585|82535|82584.7|82534.7|82585.5|82535.5|82582.4|82532.4|8
1621984320000|2021-05-25 23:12:00|82584.6|82534.6|82583.1|82533.1|82584.6|82534.6|82581.4|82531.4|12
1621984330000|2021-05-25 23:12:10|82586.6|82536.6|82581|82531|82586.6|82536.6|82581|82531|12
1621984340000|2021-05-25 23:12:20|82581.6|82531.6|82586.5|82536.5|82587|82537|82581.6|82531.6|23
1621984350000|2021-05-25 23:12:30|82588|82538|82586|82536|82588|82538|82585.1|82535.1|8
1621984360000|2021-05-25 23:12:40|82586.6|82536.6|82583.1|82533.1|82586.6|82536.6|82583|82533|15
1621984370000|2021-05-25 23:12:50|82583|82533|82581.6|82531.6|82584.7|82534.7|82579.7|82529.7|27
1621984380000|2021-05-25 23:13:00|82581.4|82531.4|82586.2|82536.2|82595.7|82545.7|82581.4|82531.4|42
1621984390000|2021-05-25 23:13:10|82586.4|82536.4|82586|82536|82587.8|82537.8|82586|82536|11
1621984400000|2021-05-25 23:13:20|82587.3|82537.3|82586.8|82536.8|82590.3|82540.3|82586.8|82536.8|10
1621984410000|2021-05-25 23:13:30|82586.6|82536.6|82587.8|82537.8|82589.2|82539.2|82586.6|82536.6|6
1621984420000|2021-05-25 23:13:40|82588.6|82538.6|82585.3|82535.3|82588.6|82538.6|82585.1|82535.1|8
1621984430000|2021-05-25 23:13:50|82586|82536|82583.3|82533.3|82587.8|82537.8|82583.3|82533.3|19
1621984440000|2021-05-25 23:14:00|82584.4|82534.4|82585.9|82535.9|82585.9|82535.9|82582.2|82532.2|9
1621984450000|2021-05-25 23:14:10|82586.6|82536.6|82592.6|82542.6|82594.2|82544.2|82585.2|82535.2|16
1621984460000|2021-05-25 23:14:20|82591.9|82541.9|82592.8|82542.8|82593|82543|82590|82540|19
1621984470000|2021-05-25 23:14:30|82593.6|82543.6|82591.8|82541.8|82593.6|82543.6|82591.2|82541.2|6
1621984480000|2021-05-25 23:14:40|82593.5|82543.5|82595.3|82545.3|82595.6|82545.6|82590.9|82540.9|16
1621984490000|2021-05-25 23:14:50|82593.9|82543.9|82593|82543|82597.2|82547.2|82590.3|82540.3|14
1621984500000|2021-05-25 23:15:00|82591.2|82541.2|82591.4|82541.4|82594.7|82544.7|82590.7|82540.7|29
1621984510000|2021-05-25 23:15:10|82591|82541|82577.2|82552.2|82592.9|82552.2|82577.2|82537.9|25
1621984520000|2021-05-25 23:15:20|82576.5|82551.5|82590.8|82540.8|82592.1|82552.1|82576.5|82538.8|12
1621984530000|2021-05-25 23:15:30|82590.4|82540.4|82589.4|82539.4|82590.5|82540.5|82588.4|82538.4|16
1621984540000|2021-05-25 23:15:40|82588.8|82538.8|82590.8|82540.8|82592.3|82542.3|82588.8|82538.8|26
1621984550000|2021-05-25 23:15:50|82591.6|82541.6|82590.8|82540.8|82591.6|82541.6|82589.7|82539.7|7
1621984560000|2021-05-25 23:16:00|82590.5|82540.5|82592.7|82542.7|82595.8|82554.2|82579.2|82540|30
1621984570000|2021-05-25 23:16:10|82593.4|82543.4|82594.5|82544.5|82594.6|82544.6|82592.6|82542.6|17
1621984580000|2021-05-25 23:16:20|82594.7|82544.7|82593|82543|82594.7|82544.7|82592.8|82542.8|9
1621984590000|2021-05-25 23:16:30|82593.3|82543.3|82579.8|82554.8|82598.6|82555.6|82579.8|82543.3|34
1621984600000|2021-05-25 23:16:40|82594.1|82544.1|82593.7|82543.7|82594.1|82544.1|82592.9|82542.9|7
1621984610000|2021-05-25 23:16:50|82593.8|82543.8|82594.2|82544.2|82609.8|82559.8|82591.9|82541.9|50
1621984620000|2021-05-25 23:17:00|82594.3|82544.3|82590.3|82540.3|82594.8|82544.8|82590.3|82540.3|21
1621984630000|2021-05-25 23:17:10|82592.2|82542.2|82590.3|82540.3|82592.2|82542.2|82590.3|82540.3|40
1621984640000|2021-05-25 23:17:20|82590|82540|82590|82540|82592.9|82542.9|82589.8|82539.8|47
1621984650000|2021-05-25 23:17:30|82590.2|82540.2|82589|82539|82590.4|82540.4|82588.4|82538.4|12
1621984660000|2021-05-25 23:17:40|82588.9|82538.9|82588.6|82538.6|82589|82539|82588.3|82538.3|16
1621984670000|2021-05-25 23:17:50|82588.8|82538.8|82584.7|82534.7|82589.3|82549.8|82574.8|82534.7|10
1621984680000|2021-05-25 23:18:00|82585.8|82535.8|82574.9|82549.9|82588.8|82550.5|82574.9|82535.2|21
1621984690000|2021-05-25 23:18:10|82574.5|82549.5|82590.3|82540.3|82590.4|82550.4|82574.5|82537.6|10
1621984700000|2021-05-25 23:18:20|82589.9|82539.9|82589.4|82539.4|82590.3|82540.3|82588.3|82538.3|11
1621984710000|2021-05-25 23:18:30|82589.3|82539.3|82591.5|82541.5|82595.6|82545.6|82588.6|82538.6|40
1621984720000|2021-05-25 23:18:40|82591.8|82541.8|82591.2|82541.2|82591.8|82541.8|82590.7|82540.7|26
1621984730000|2021-05-25 23:18:50|82591.5|82541.5|82589.6|82539.6|82593.7|82543.7|82588.7|82538.7|40
1621984740000|2021-05-25 23:19:00|82589.9|82539.9|82578.3|82553.3|82590.4|82553.4|82576|82539.2|54
1621984750000|2021-05-25 23:19:10|82578.4|82553.4|82591.4|82541.4|82591.6|82554.7|82578.2|82540.8|24
1621984760000|2021-05-25 23:19:20|82591.2|82541.2|82591|82541|82592.7|82554.1|82578.8|82540.7|34
1621984770000|2021-05-25 23:19:30|82590.9|82540.9|82591.5|82541.5|82591.8|82541.8|82590.9|82540.9|37
1621984780000|2021-05-25 23:19:40|82591.7|82541.7|82591.3|82541.3|82591.9|82541.9|82589|82539|33
1621984790000|2021-05-25 23:19:50|82591.4|82541.4|82589.9|82539.9|82591.8|82541.8|82589.7|82539.7|58
1621984800000|2021-05-25 23:20:00|82590|82540|82578.3|82553.3|82593.5|82555.1|82578.1|82539.7|36
1621984810000|2021-05-25 23:20:10|82592.5|82542.5|82591.3|82541.3|82594.5|82544.5|82591.1|82541.1|23
1621984820000|2021-05-25 23:20:20|82591.8|82541.8|82592.3|82542.3|82592.6|82542.6|82590.1|82540.1|18
1621984830000|2021-05-25 23:20:30|82592.5|82542.5|82593.5|82543.5|82595.3|82545.3|82592.5|82542.5|16
1621984840000|2021-05-25 23:20:40|82593.3|82543.3|82580.4|82555.4|82593.3|82555.4|82579.9|82542.6|9
1621984850000|2021-05-25 23:20:50|82580.9|82555.9|82578|82553|82580.9|82555.9|82576.9|82551.9|22
1621984860000|2021-05-25 23:21:00|82577.6|82552.6|82588.5|82538.5|82591.1|82553.9|82577|82538.3|22
1621984870000|2021-05-25 23:21:10|82590.2|82540.2|82588.3|82538.3|82590.8|82540.8|82587.9|82537.9|14
1621984880000|2021-05-25 23:21:20|82588.6|82538.6|82591.8|82541.8|82594.7|82544.7|82588.6|82538.6|22
1621984890000|2021-05-25 23:21:30|82591.2|82541.2|82594.9|82544.9|82596.1|82546.1|82590.9|82540.9|26
1621984900000|2021-05-25 23:21:40|82593.2|82543.2|82594.6|82544.6|82596.1|82546.1|82593.2|82543.2|13
1621984910000|2021-05-25 23:21:50|82594.7|82544.7|82593.8|82543.8|82595.4|82545.4|82593.2|82543.2|14
1621984920000|2021-05-25 23:22:00|82593.9|82543.9|82593.2|82543.2|82593.9|82543.9|82591.7|82541.7|14
1621984930000|2021-05-25 23:22:10|82594.3|82544.3|82582.1|82557.1|82595.3|82557.1|82580.9|82544.3|11
1621984940000|2021-05-25 23:22:20|82582.3|82557.3|82593.1|82543.1|82595.5|82557.3|82580.6|82541.4|28
1621984950000|2021-05-25 23:22:30|82581.2|82556.2|82591.8|82541.8|82591.8|82556.2|82579.9|82539.8|22
1621984960000|2021-05-25 23:22:40|82591.5|82541.5|82593|82543|82593|82543|82589.8|82539.8|19
1621984970000|2021-05-25 23:22:50|82592.7|82542.7|82592.5|82542.5|82594.6|82544.6|82592.3|82542.3|15
1621984980000|2021-05-25 23:23:00|82592.6|82542.6|82578.1|82553.1|82593.7|82554.6|82578.1|82540.9|24
1621984990000|2021-05-25 23:23:10|82578.3|82553.3|82589.5|82539.5|82594.8|82553.5|82578.3|82538.8|33
1621985000000|2021-05-25 23:23:20|82576.8|82551.8|82590.7|82540.7|82592.4|82554.5|82576.3|82539.5|37
1621985010000|2021-05-25 23:23:30|82590.8|82540.8|82589.9|82539.9|82591.2|82541.2|82589|82539|34
1621985020000|2021-05-25 23:23:40|82590.1|82540.1|82591.2|82541.2|82591.4|82541.4|82589.1|82539.1|18
1621985030000|2021-05-25 23:23:50|82590.8|82540.8|82578.1|82553.1|82592.3|82553.1|82577.5|82540.1|23
1621985040000|2021-05-25 23:24:00|82591.7|82541.7|82577.4|82552.4|82591.8|82552.7|82576.8|82540.1|18
1621985050000|2021-05-25 23:24:10|82577|82552|82591.4|82541.4|82592|82552.8|82576.3|82541.4|12
1621985060000|2021-05-25 23:24:20|82591.8|82541.8|82588.9|82538.9|82591.8|82541.8|82584.7|82534.7|10
1621985070000|2021-05-25 23:24:30|82588.8|82538.8|82590.5|82540.5|82595.2|82545.2|82588.6|82538.6|23
1621985080000|2021-05-25 23:24:40|82591.2|82541.2|82575|82550|82591.2|82550|82573.7|82536.6|17
1621985090000|2021-05-25 23:24:50|82576.1|82551.1|82593|82543|82593|82551.6|82575|82539.1|22
1621985100000|2021-05-25 23:25:00|82593.3|82543.3|82591.5|82541.5|82597|82547|82591.2|82541.2|26
1621985110000|2021-05-25 23:25:10|82591.6|82541.6|82593|82543|82593.7|82543.7|82591.4|82541.4|25
1621985120000|2021-05-25 23:25:20|82593.2|82543.2|82592.8|82542.8|82594.3|82544.3|82592.2|82542.2|15
1621985130000|2021-05-25 23:25:30|82592.7|82542.7|82597|82547|82599.5|82561.1|82584.6|82542.4|22
1621985140000|2021-05-25 23:25:40|82597.7|82547.7|82597.1|82547.1|82602|82552|82595.2|82545.2|18
1621985150000|2021-05-25 23:25:50|82597.2|82547.2|82596.6|82546.6|82597.2|82547.2|82596.2|82546.2|21
1621985160000|2021-05-25 23:26:00|82596.5|82546.5|82580.8|82555.8|82596.9|82556.7|82580.8|82545.9|18
1621985170000|2021-05-25 23:26:10|82580.3|82555.3|82597.4|82547.4|82600.8|82556.5|82580.3|82546.3|16
1621985180000|2021-05-25 23:26:20|82598.5|82548.5|82596.4|82546.4|82598.8|82548.8|82595.9|82545.9|14
1621985190000|2021-05-25 23:26:30|82597|82547|82597.1|82547.1|82598|82548|82596|82546|19
1621985200000|2021-05-25 23:26:40|82597|82547|82596.9|82546.9|82597.7|82547.7|82596.4|82546.4|11
1621985210000|2021-05-25 23:26:50|82596|82546|82596.2|82546.2|82597.1|82547.1|82595.9|82545.9|14
1621985220000|2021-05-25 23:27:00|82596.4|82546.4|82594|82544|82600.6|82550.6|82594|82544|34
1621985230000|2021-05-25 23:27:10|82593.8|82543.8|82594.6|82544.6|82598.3|82560.4|82584.2|82543.8|10
1621985240000|2021-05-25 23:27:20|82595|82545|82596|82546|82598|82548|82594|82544|18
1621985250000|2021-05-25 23:27:30|82597.3|82547.3|82598|82548|82598|82548|82597.3|82547.3|6
1621985260000|2021-05-25 23:27:40|82598.1|82548.1|82599.7|82549.7|82599.7|82549.7|82597|82547|5
1621985270000|2021-05-25 23:27:50|82598.7|82548.7|82586.5|82561.5|82598.7|82561.5|82586.5|82547.7|10
1621985280000|2021-05-25 23:28:00|82584.9|82559.9|82583|82558|82597|82559.9|82580.9|82544.9|21
1621985290000|2021-05-25 23:28:10|82596.3|82546.3|82582.1|82557.1|82596.4|82557.7|82582|82545.5|8
1621985300000|2021-05-25 23:28:20|82597.4|82547.4|82585|82560|82598.1|82560.3|82583.9|82545.7|19
1621985310000|2021-05-25 23:28:30|82598|82548|82595.7|82545.7|82598.3|82548.3|82595.7|82545.7|14
1621985320000|2021-05-25 23:28:40|82596.3|82546.3|82596.9|82546.9|82597.1|82547.1|82596.3|82546.3|6
1621985330000|2021-05-25 23:28:50|82597.9|82547.9|82597.1|82547.1|82597.9|82547.9|82596.2|82546.2|8
1621985340000|2021-05-25 23:29:00|82597.5|82547.5|82584.4|82559.4|82599.4|82560.7|82584.2|82545.9|26
1621985350000|2021-05-25 23:29:10|82584.6|82559.6|82600.2|82550.2|82600.2|82560.9|82583.9|82550.2|18
1621985360000|2021-05-25 23:29:20|82598.5|82548.5|82599.6|82549.6|82600|82561.6|82585.6|82548.3|19
1621985370000|2021-05-25 23:29:30|82599.7|82549.7|82597.4|82547.4|82600.8|82562.4|82585|82547.4|13
1621985380000|2021-05-25 23:29:40|82597.7|82547.7|82582.9|82557.9|82597.7|82559.7|82582.5|82547.6|17
1621985390000|2021-05-25 23:29:50|82583|82558|82597.8|82547.8|82598.3|82558.6|82583|82546.3|12
1621985400000|2021-05-25 23:30:00|82597|82547|82596.3|82546.3|82597|82558.1|82582.5|82545.5|17
1621985410000|2021-05-25 23:30:10|82596.5|82546.5|82597.1|82547.1|82597.1|82559.3|82582.7|82545.6|11
1621985420000|2021-05-25 23:30:20|82596.5|82546.5|82596.7|82546.7|82597.7|82547.7|82596.4|82546.4|7
1621985430000|2021-05-25 23:30:30|82596.2|82546.2|82596.8|82546.8|82596.8|82546.8|82596.2|82546.2|2
1621985440000|2021-05-25 23:30:40|82595.6|82545.6|82598.9|82548.9|82599.8|82559|82582.6|82543.5|38
1621985450000|2021-05-25 23:30:50|82599|82549|82600.2|82550.2|82600.6|82550.6|82597.7|82547.7|18
1621985460000|2021-05-25 23:31:00|82600.8|82550.8|82597.7|82547.7|82600.8|82562.6|82586|82547.4|14
1621985470000|2021-05-25 23:31:10|82597.8|82547.8|82596.7|82546.7|82597.8|82547.8|82595.8|82545.8|23
1621985480000|2021-05-25 23:31:20|82597.2|82547.2|82596.7|82546.7|82597.5|82547.5|82595.8|82545.8|13
1621985490000|2021-05-25 23:31:30|82596.4|82546.4|82596.9|82546.9|82597.1|82547.1|82596|82546|8
1621985500000|2021-05-25 23:31:40|82596.7|82546.7|82581.6|82556.6|82597|82557.2|82580.9|82546.6|16
1621985510000|2021-05-25 23:31:50|82594.7|82544.7|82581.2|82556.2|82597.7|82557.1|82581.1|82544|9
1621985520000|2021-05-25 23:32:00|82581.6|82556.6|82597.1|82547.1|82597.3|82556.7|82579.8|82544.5|13
1621985530000|2021-05-25 23:32:10|82596.5|82546.5|82594.7|82544.7|82596.5|82559.1|82583.2|82541.6|17
1621985540000|2021-05-25 23:32:20|82595.2|82545.2|82584.6|82559.6|82595.6|82559.6|82583.4|82545.1|24
1621985550000|2021-05-25 23:32:30|82584.4|82559.4|82584.9|82559.9|82599.2|82560.7|82583.6|82547.8|29
1621985560000|2021-05-25 23:32:40|82584.7|82559.7|82585.6|82560.6|82586.5|82561.5|82584.6|82559.6|18
1621985570000|2021-05-25 23:32:50|82585.7|82560.7|82598.5|82548.5|82598.5|82561.5|82585.3|82548.2|7
1621985580000|2021-05-25 23:33:00|82598.7|82548.7|82583.8|82558.8|82598.8|82558.8|82581.5|82548.5|9
1621985590000|2021-05-25 23:33:10|82583.7|82558.7|82583.3|82558.3|82584|82559|82582.5|82557.5|12
1621985600000|2021-05-25 23:33:20|82582.9|82557.9|82583.2|82558.2|82583.5|82558.5|82582.5|82557.5|7
1621985610000|2021-05-25 23:33:30|82583.3|82558.3|82596.1|82546.1|82597.5|82559.1|82582.4|82544.7|17
1621985620000|2021-05-25 23:33:40|82596.2|82546.2|82582.3|82557.3|82600.5|82557.6|82582.3|82544.8|31
1621985630000|2021-05-25 23:33:50|82582|82557|82581.7|82556.7|82583.3|82558.3|82581.7|82556.7|24
1621985640000|2021-05-25 23:34:00|82582.2|82557.2|82596.2|82546.2|82596.4|82557.3|82582.2|82545.9|11
1621985650000|2021-05-25 23:34:10|82595.9|82545.9|82582|82557|82597.6|82558|82581.1|82545.9|20
1621985660000|2021-05-25 23:34:20|82582.1|82557.1|82581.3|82556.3|82582.1|82557.1|82578.7|82553.7|25
1621985670000|2021-05-25 23:34:30|82581.1|82556.1|82582.8|82557.8|82582.8|82557.8|82580.4|82555.4|21
1621985680000|2021-05-25 23:34:40|82583.5|82558.5|82582.6|82557.6|82583.5|82558.5|82582.6|82557.6|9
1621985690000|2021-05-25 23:34:50|82582.8|82557.8|82597.1|82547.1|82597.1|82557.8|82582.6|82546.2|12
1621985700000|2021-05-25 23:35:00|82596.5|82546.5|82582.4|82557.4|82597.3|82557.4|82582|82546.2|23
1621985710000|2021-05-25 23:35:10|82582.1|82557.1|82581.2|82556.2|82582.4|82557.4|82579.7|82554.7|10
1621985720000|2021-05-25 23:35:20|82582.1|82557.1|82583.4|82558.4|82583.8|82558.8|82582.1|82557.1|12
1621985730000|2021-05-25 23:35:30|82583.5|82558.5|82584|82559|82599.3|82559.9|82583.1|82547.7|17
1621985740000|2021-05-25 23:35:40|82583.5|82558.5|82582.8|82557.8|82584.2|82559.2|82582.8|82557.8|13
1621985750000|2021-05-25 23:35:50|82582.7|82557.7|82597.2|82547.2|82598.1|82560|82582.7|82547|17
1621985760000|2021-05-25 23:36:00|82596.8|82546.8|82583.4|82558.4|82597.1|82559.6|82583.2|82546.8|18
1621985770000|2021-05-25 23:36:10|82583.6|82558.6|82586.7|82561.7|82600.3|82561.7|82583.5|82546.3|26
1621985780000|2021-05-25 23:36:20|82586.4|82561.4|82599.8|82549.8|82604.8|82564.3|82586.1|82549.4|30
1621985790000|2021-05-25 23:36:30|82601.4|82551.4|82601.4|82551.4|82601.6|82551.6|82597.3|82547.3|9
1621985800000|2021-05-25 23:36:40|82591.2|82566.2|82602.8|82552.8|82602.8|82566.2|82586.6|82552.8|15
1621985810000|2021-05-25 23:36:50|82602.6|82552.6|82604.2|82554.2|82604.6|82554.6|82601.7|82551.7|22
1621985820000|2021-05-25 23:37:00|82603.7|82553.7|82604|82554|82606.6|82556.6|82602.1|82552.1|28
1621985830000|2021-05-25 23:37:10|82603.8|82553.8|82604.2|82554.2|82604.7|82554.7|82603.1|82553.1|8
1621985840000|2021-05-25 23:37:20|82604.3|82554.3|82604.7|82554.7|82610|82560|82603.4|82553.4|29
1621985850000|2021-05-25 23:37:30|82604.5|82554.5|82605.5|82555.5|82607.7|82557.7|82603.4|82553.4|33
1621985860000|2021-05-25 23:37:40|82605.7|82555.7|82603.8|82553.8|82605.7|82555.7|82603.2|82553.2|12
1621985870000|2021-05-25 23:37:50|82603.9|82553.9|82603.6|82553.6|82604|82554|82603.3|82553.3|14
1621985880000|2021-05-25 23:38:00|82589.1|82564.1|82589.7|82564.7|82590|82565|82587.6|82562.6|20
1621985890000|2021-05-25 23:38:10|82589.8|82564.8|82600|82550|82603.4|82564.9|82589.4|82550|28
1621985900000|2021-05-25 23:38:20|82600.3|82550.3|82599.8|82549.8|82600.7|82550.7|82599.6|82549.6|13
1621985910000|2021-05-25 23:38:30|82600.3|82550.3|82600.2|82550.2|82601|82551|82599.9|82549.9|22
1621985920000|2021-05-25 23:38:40|82599.7|82549.7|82584.4|82559.4|82599.7|82560.3|82583.5|82549.7|13
1621985930000|2021-05-25 23:38:50|82584.1|82559.1|82585.1|82560.1|82585.1|82560.1|82584|82559|14
1621985940000|2021-05-25 23:39:00|82584.8|82559.8|82590.1|82540.1|82596.5|82559.8|82578.9|82540.1|43
1621985950000|2021-05-25 23:39:10|82590.3|82540.3|82597.2|82547.2|82602.7|82552.7|82587.2|82537.2|47
1621985960000|2021-05-25 23:39:20|82597|82547|82595.7|82545.7|82597.7|82547.7|82595.7|82545.7|21
1621985970000|2021-05-25 23:39:30|82596.2|82546.2|82595.2|82545.2|82596.2|82546.2|82594.9|82544.9|12
1621985980000|2021-05-25 23:39:40|82595.4|82545.4|82596.3|82546.3|82597.9|82547.9|82595.4|82545.4|13
1621985990000|2021-05-25 23:39:50|82596.7|82546.7|82582.7|82557.7|82597.3|82557.7|82581.3|82546|17
1621986000000|2021-05-25 23:40:00|82582.8|82557.8|82582.4|82557.4|82583.3|82558.3|82582|82557|16
1621986010000|2021-05-25 23:40:10|82582.2|82557.2|82583.1|82558.1|82583.1|82558.1|82582.1|82557.1|10
1621986020000|2021-05-25 23:40:20|82583.2|82558.2|82597.7|82547.7|82597.7|82559|82583.1|82547.6|17
1621986030000|2021-05-25 23:40:30|82597.5|82547.5|82598.1|82548.1|82598.1|82548.1|82597.4|82547.4|6
1621986040000|2021-05-25 23:40:40|82598.2|82548.2|82598.4|82548.4|82598.4|82548.4|82597.3|82547.3|8
1621986050000|2021-05-25 23:40:50|82598.1|82548.1|82582.5|82557.5|82598.1|82558.4|82582.3|82547.7|10
1621986060000|2021-05-25 23:41:00|82582.7|82557.7|82582.9|82557.9|82583.9|82558.9|82582.6|82557.6|12
1621986070000|2021-05-25 23:41:10|82584.7|82559.7|82598.6|82548.6|82599.1|82559.7|82584.7|82547.4|11
1621986080000|2021-05-25 23:41:20|82599.3|82549.3|82598.4|82548.4|82599.3|82549.3|82598.4|82548.4|4
1621986090000|2021-05-25 23:41:30|82598.5|82548.5|82598|82548|82599|82549|82598|82548|17
1621986100000|2021-05-25 23:41:40|82597.8|82547.8|82599.5|82549.5|82599.5|82559|82581.3|82547.8|11
1621986110000|2021-05-25 23:41:50|82599.6|82549.6|82584.8|82559.8|82599.6|82560.4|82583.9|82549.6|6
1621986120000|2021-05-25 23:42:00|82584.5|82559.5|82598.7|82548.7|82598.7|82562.2|82584.5|82548.1|11
1621986130000|2021-05-25 23:42:10|82598.4|82548.4|82597.6|82547.6|82598.4|82548.4|82597.1|82547.1|8
1621986140000|2021-05-25 23:42:20|82584.7|82559.7|82584.8|82559.8|82585|82560|82583.7|82558.7|13
1621986150000|2021-05-25 23:42:30|82598.2|82548.2|82597.5|82547.5|82598.2|82548.2|82597.3|82547.3|7
1621986160000|2021-05-25 23:42:40|82597.1|82547.1|82586.1|82561.1|82597.1|82561.5|82584.3|82547.1|12
1621986170000|2021-05-25 23:42:50|82587.1|82562.1|82601.3|82551.3|82601.6|82562.2|82586.6|82551.3|12
1621986180000|2021-05-25 23:43:00|82602|82552|82588.3|82563.3|82602|82564.6|82587.5|82551.2|25
1621986190000|2021-05-25 23:43:10|82588.5|82563.5|82587.9|82562.9|82600.2|82563.5|82586.8|82550|9
1621986200000|2021-05-25 23:43:20|82600.9|82550.9|82598.3|82548.3|82601|82551|82597.5|82547.5|16
1621986210000|2021-05-25 23:43:30|82598.2|82548.2|82598.9|82548.9|82598.9|82548.9|82596.8|82546.8|12
1621986220000|2021-05-25 23:43:40|82600|82550|82600.6|82550.6|82600.9|82550.9|82599.3|82549.3|26
1621986230000|2021-05-25 23:43:50|82587.9|82562.9|82588|82563|82588.4|82563.4|82586.4|82561.4|14
1621986240000|2021-05-25 23:44:00|82587.9|82562.9|82592.5|82567.5|82608.1|82568.1|82587.9|82555.8|37
1621986250000|2021-05-25 23:44:10|82592.6|82567.6|82604.8|82554.8|82607.6|82568.1|82592.3|82554.4|29
1621986260000|2021-05-25 23:44:20|82604.9|82554.9|82604.4|82554.4|82605.3|82555.3|82603.4|82553.4|24
1621986270000|2021-05-25 23:44:30|82604.5|82554.5|82590.2|82565.2|82604.7|82565.4|82590.2|82553.4|6
1621986280000|2021-05-25 23:44:40|82590.5|82565.5|82591.7|82566.7|82591.8|82566.8|82590.3|82565.3|13
1621986290000|2021-05-25 23:44:50|82591.8|82566.8|82591.8|82566.8|82605.4|82566.8|82591.5|82553.5|14
1621986300000|2021-05-25 23:45:00|82591.4|82566.4|82591.5|82566.5|82591.8|82566.8|82590.8|82565.8|31
1621986310000|2021-05-25 23:45:10|82591.6|82566.6|82588.9|82563.9|82591.9|82566.9|82588.9|82563.9|14
1621986320000|2021-05-25 23:45:20|82589|82564|82593|82568|82593|82568|82587.5|82562.5|25
1621986330000|2021-05-25 23:45:30|82593.6|82568.6|82591.6|82566.6|82593.6|82568.6|82591.6|82566.6|10
1621986340000|2021-05-25 23:45:40|82591.9|82566.9|82601.9|82551.9|82604.1|82567.2|82591.9|82551.6|20
1621986350000|2021-05-25 23:45:50|82601.8|82551.8|82593.9|82568.9|82607.7|82570.5|82593.9|82551.8|24
1621986360000|2021-05-25 23:46:00|82594.2|82569.2|82594.2|82569.2|82607.1|82569.9|82594.1|82556.9|18
1621986370000|2021-05-25 23:46:10|82607.1|82557.1|82607.4|82557.4|82607.6|82557.6|82606.6|82556.6|11
1621986380000|2021-05-25 23:46:20|82607.6|82557.6|82592.4|82567.4|82607.9|82569.5|82591.7|82555.2|21
1621986390000|2021-05-25 23:46:30|82592.3|82567.3|82592.2|82567.2|82592.6|82567.6|82592|82567|9
1621986400000|2021-05-25 23:46:40|82592.4|82567.4|82593.5|82568.5|82594.3|82569.3|82592.4|82567.4|13
1621986410000|2021-05-25 23:46:50|82593.3|82568.3|82593.3|82568.3|82593.3|82568.3|82592|82567|13
1621986420000|2021-05-25 23:47:00|82593|82568|82606.5|82556.5|82607.3|82568|82592.6|82555.9|13
1621986430000|2021-05-25 23:47:10|82606.4|82556.4|82607.5|82557.5|82610.2|82560.2|82606.3|82556.3|25
1621986440000|2021-05-25 23:47:20|82607.1|82557.1|82607.2|82557.2|82607.2|82569.9|82594.5|82556.1|9
1621986450000|2021-05-25 23:47:30|82607.4|82557.4|82607.3|82557.3|82607.4|82557.4|82606.8|82556.8|5
1621986460000|2021-05-25 23:47:40|82607.6|82557.6|82606.1|82556.1|82607.6|82569.4|82591.7|82555.8|10
1621986470000|2021-05-25 23:47:50|82605.9|82555.9|82592.3|82567.3|82605.9|82568.6|82591.9|82555.9|12
1621986480000|2021-05-25 23:48:00|82592.8|82567.8|82609|82559|82609|82568.6|82588.3|82556.4|11
1621986490000|2021-05-25 23:48:10|82608.9|82558.9|82607.3|82557.3|82609.7|82569.5|82594.5|82557.1|19
1621986500000|2021-05-25 23:48:20|82607.7|82557.7|82606.5|82556.5|82607.7|82557.7|82605.7|82555.7|22
1621986510000|2021-05-25 23:48:30|82606.3|82556.3|82608.4|82558.4|82608.8|82558.8|82605.8|82555.8|23
1621986520000|2021-05-25 23:48:40|82608.5|82558.5|82609.5|82559.5|82609.5|82559.5|82607.8|82557.8|10
1621986530000|2021-05-25 23:48:50|82609.9|82559.9|82592.9|82567.9|82609.9|82570.1|82592.9|82557.9|21
1621986540000|2021-05-25 23:49:00|82589.6|82564.6|82592.9|82567.9|82593.4|82568.4|82588|82563|17
1621986550000|2021-05-25 23:49:10|82593.2|82568.2|82595.1|82570.1|82595.1|82570.1|82592.2|82567.2|16
1621986560000|2021-05-25 23:49:20|82595|82570|82596.7|82571.7|82596.8|82571.8|82595|82570|10
1621986570000|2021-05-25 23:49:30|82596.2|82571.2|82609.5|82559.5|82610.5|82573.5|82595.5|82559.5|37
1621986580000|2021-05-25 23:49:40|82609.4|82559.4|82595.5|82570.5|82609.7|82570.5|82593.3|82558.8|23
1621986590000|2021-05-25 23:49:50|82596|82571|82599.6|82574.6|82599.7|82574.7|82594.1|82569.1|28
1621986600000|2021-05-25 23:50:00|82599.4|82574.4|82598.8|82573.8|82599.4|82574.4|82597.6|82572.6|25
1621986610000|2021-05-25 23:50:10|82599.5|82574.5|82616|82566|82616|82575.1|82599|82566|22
1621986620000|2021-05-25 23:50:20|82615.9|82565.9|82614.8|82564.8|82615.9|82565.9|82614.3|82564.3|11
1621986630000|2021-05-25 23:50:30|82614.9|82564.9|82600.9|82575.9|82614.9|82576.8|82600.6|82564.9|14
1621986640000|2021-05-25 23:50:40|82600.4|82575.4|82598.9|82573.9|82601|82576|82598|82573|14
1621986650000|2021-05-25 23:50:50|82599.3|82574.3|82599.4|82574.4|82599.8|82574.8|82599.1|82574.1|17
1621986660000|2021-05-25 23:51:00|82599.2|82574.2|82599.3|82574.3|82599.7|82574.7|82599|82574|7
1621986670000|2021-05-25 23:51:10|82599|82574|82594.1|82569.1|82599.2|82574.2|82593.3|82568.3|27
1621986680000|2021-05-25 23:51:20|82594.5|82569.5|82594.5|82569.5|82594.9|82569.9|82593|82568|18
1621986690000|2021-05-25 23:51:30|82594|82569|82597.7|82572.7|82597.7|82572.7|82593.6|82568.6|10
1621986700000|2021-05-25 23:51:40|82597.6|82572.6|82612.2|82562.2|82612.5|82573.4|82597.6|82561.6|12
1621986710000|2021-05-25 23:51:50|82612.5|82562.5|82600.3|82575.3|82612.5|82575.3|82599.2|82562.3|13
1621986720000|2021-05-25 23:52:00|82600|82575|82609.9|82559.9|82613.6|82575.3|82598.8|82559.5|22
1621986730000|2021-05-25 23:52:10|82609.7|82559.7|82596.7|82571.7|82610.8|82572.9|82595.5|82559.7|28
1621986740000|2021-05-25 23:52:20|82596.6|82571.6|82598.5|82573.5|82599|82574|82596.6|82571.6|12
1621986750000|2021-05-25 23:52:30|82598.9|82573.9|82599.5|82574.5|82599.5|82574.5|82598.6|82573.6|11
1621986760000|2021-05-25 23:52:40|82599.2|82574.2|82613.5|82563.5|82613.9|82574.2|82599.2|82562.6|13
1621986770000|2021-05-25 23:52:50|82613.6|82563.6|82614.3|82564.3|82614.5|82564.5|82613.3|82563.3|14
1621986780000|2021-05-25 23:53:00|82614|82564|82614.7|82564.7|82614.8|82564.8|82613.9|82563.9|16
1621986790000|2021-05-25 23:53:10|82614.9|82564.9|82601|82576|82615.1|82576.4|82601|82564.8|7
1621986800000|2021-05-25 23:53:20|82601.1|82576.1|82602.8|82577.8|82615.2|82577.8|82601.1|82562.3|16
1621986810000|2021-05-25 23:53:30|82604.2|82579.2|82603|82578|82604.4|82579.4|82602|82577|8
1621986820000|2021-05-25 23:53:40|82602.8|82577.8|82613.8|82563.8|82618|82578.5|82602.8|82563.8|10
1621986830000|2021-05-25 23:53:50|82613.6|82563.6|82611.2|82561.2|82613.6|82563.6|82611.2|82561.2|19
1621986840000|2021-05-25 23:54:00|82611.8|82561.8|82601|82576|82613.9|82576.1|82600|82561.4|20
1621986850000|2021-05-25 23:54:10|82600.7|82575.7|82612.6|82562.6|82612.6|82575.7|82597.3|82562.3|19
1621986860000|2021-05-25 23:54:20|82612.3|82562.3|82598.2|82573.2|82612.3|82573.9|82598.2|82560.8|18
1621986870000|2021-05-25 23:54:30|82598.8|82573.8|82612.3|82562.3|82612.4|82574.3|82598.8|82560.7|10
1621986880000|2021-05-25 23:54:40|82612.5|82562.5|82594.8|82569.8|82612.5|82573.9|82593.7|82557.6|22
1621986890000|2021-05-25 23:54:50|82607.5|82557.5|82593.8|82568.8|82607.5|82569.4|82593.2|82557.5|20
1621986900000|2021-05-25 23:55:00|82594.1|82569.1|82595.2|82570.2|82595.6|82570.6|82593.2|82568.2|18
1621986910000|2021-05-25 23:55:10|82595.3|82570.3|82595.1|82570.1|82595.5|82570.5|82595.1|82570.1|6
1621986920000|2021-05-25 23:55:20|82594.6|82569.6|82592.1|82567.1|82594.6|82569.6|82591.9|82566.9|18
1621986930000|2021-05-25 23:55:30|82591.7|82566.7|82594.5|82569.5|82594.5|82569.5|82591.7|82566.7|9
1621986940000|2021-05-25 23:55:40|82595.1|82570.1|82594.5|82569.5|82595.1|82570.1|82593.8|82568.8|14
1621986950000|2021-05-25 23:55:50|82594.2|82569.2|82608.1|82558.1|82608.7|82571|82594|82558.1|12
1621986960000|2021-05-25 23:56:00|82608.4|82558.4|82594.6|82569.6|82608.4|82570.3|82593.9|82558.1|15
1621986970000|2021-05-25 23:56:10|82606.6|82556.6|82607.8|82557.8|82607.8|82557.8|82604.9|82554.9|10
1621986980000|2021-05-25 23:56:20|82607.6|82557.6|82602|82552|82607.6|82566.1|82590.1|82551.6|20
1621986990000|2021-05-25 23:56:30|82602.3|82552.3|82602.9|82552.9|82602.9|82552.9|82602.2|82552.2|11
1621987000000|2021-05-25 23:56:40|82602.8|82552.8|82589.7|82564.7|82603.3|82564.8|82589.7|82552.3|16
1621987010000|2021-05-25 23:56:50|82589.6|82564.6|82587.9|82562.9|82590.2|82565.2|82587.4|82562.4|13
1621987020000|2021-05-25 23:57:00|82587.7|82562.7|82588.6|82563.6|82603.5|82563.6|82585.9|82553.4|11
1621987030000|2021-05-25 23:57:10|82586.9|82561.9|82591.2|82566.2|82605.4|82567|82586.9|82553.8|21
1621987040000|2021-05-25 23:57:20|82590.7|82565.7|82591.7|82566.7|82591.9|82566.9|82590.6|82565.6|20
1621987050000|2021-05-25 23:57:30|82591.4|82566.4|82592.3|82567.3|82594.2|82569.2|82591.3|82566.3|24
1621987060000|2021-05-25 23:57:40|82592.5|82567.5|82591.5|82566.5|82605.5|82567.5|82591.5|82554.5|6
1621987070000|2021-05-25 23:57:50|82591.4|82566.4|82604|82554|82604|82566.5|82591.1|82553.6|9
1621987080000|2021-05-25 23:58:00|82603.9|82553.9|82591.8|82566.8|82604.9|82567.1|82590.9|82553.2|15
1621987090000|2021-05-25 23:58:10|82592.3|82567.3|82601.8|82576.8|82615.5|82577.1|82592.3|82560.6|35
1621987100000|2021-05-25 23:58:20|82601.5|82576.5|82614.2|82564.2|82614.6|82577.1|82600.5|82563.8|15
1621987110000|2021-05-25 23:58:30|82614.5|82564.5|82614.5|82564.5|82614.6|82564.6|82614|82564|15
1621987120000|2021-05-25 23:58:40|82614.4|82564.4|82600.7|82575.7|82614.4|82577|82600.7|82564.2|16
1621987130000|2021-05-25 23:58:50|82600.9|82575.9|82599.3|82574.3|82601|82576|82599.3|82574.3|6
1621987140000|2021-05-25 23:59:00|82597.4|82572.4|82614.4|82564.4|82618.4|82572.4|82597.4|82560.4|53
1621987150000|2021-05-25 23:59:10|82615.8|82565.8|82612.1|82562.1|82615.8|82565.8|82611.4|82561.4|26
1621987160000|2021-05-25 23:59:20|82611.8|82561.8|82606.4|82556.4|82613|82563|82606.1|82556.1|22
1621987170000|2021-05-25 23:59:30|82606.1|82556.1|82616.5|82566.5|82616.5|82566.5|82604.2|82554.2|46
1621987180000|2021-05-25 23:59:40|82615.9|82565.9|82616.4|82566.4|82616.6|82579.4|82604|82564.7|21
1621987190000|2021-05-25 23:59:50|82616|82566|82614.7|82564.7|82616.6|82566.6|82614.7|82564.7|16
1621987200000|2021-05-26 00:00:00|82614.6|82564.6|82611.4|82561.4|82616.4|82566.4|82609.6|82559.6|44
1621987210000|2021-05-26 00:00:10|82611.3|82561.3|82616.7|82566.7|82618.5|82568.5|82610.4|82560.4|32
1621987220000|2021-05-26 00:00:20|82617.1|82567.1|82618.3|82568.3|82618.3|82568.3|82613.9|82563.9|30
1621987230000|2021-05-26 00:00:30|82617.8|82567.8|82605.2|82555.2|82618.6|82568.6|82604.1|82554.1|37
1621987240000|2021-05-26 00:00:40|82605.7|82555.7|82610.3|82560.3|82610.4|82560.4|82605|82555|40
1621987250000|2021-05-26 00:00:50|82610.2|82560.2|82608.5|82558.5|82610.2|82560.2|82608.4|82558.4|31
1621987260000|2021-05-26 00:01:00|82608.6|82558.6|82621|82571|82622|82572|82608.6|82558.6|60
1621987270000|2021-05-26 00:01:10|82621.1|82571.1|82623.9|82573.9|82628.2|82578.2|82620.8|82570.8|41
1621987280000|2021-05-26 00:01:20|82624|82574|82622.1|82572.1|82625.3|82575.3|82619.2|82569.2|50
1621987290000|2021-05-26 00:01:30|82621.4|82571.4|82610.9|82560.9|82621.4|82578.8|82603.7|82560.6|57
1621987300000|2021-05-26 00:01:40|82610.7|82560.7|82608|82558|82610.9|82560.9|82607.8|82557.8|30
1621987310000|2021-05-26 00:01:50|82608.2|82558.2|82603.5|82553.5|82608.4|82558.4|82603.5|82553.5|34
1621987320000|2021-05-26 00:02:00|82603.4|82553.4|82603.6|82553.6|82605.7|82555.7|82599.2|82549.2|46
1621987330000|2021-05-26 00:02:10|82602.9|82552.9|82598.8|82548.8|82602.9|82552.9|82595.3|82545.3|38
1621987340000|2021-05-26 00:02:20|82598.3|82548.3|82599|82549|82601.4|82551.4|82597.9|82547.9|38
1621987350000|2021-05-26 00:02:30|82599.7|82549.7|82597.7|82547.7|82603.6|82553.6|82592.5|82542.5|59
1621987360000|2021-05-26 00:02:40|82597.5|82547.5|82595.8|82545.8|82597.8|82547.8|82595.4|82545.4|20
1621987370000|2021-05-26 00:02:50|82595.6|82545.6|82594.1|82544.1|82595.9|82545.9|82594|82544|13
1621987380000|2021-05-26 00:03:00|82594.5|82544.5|82596.8|82546.8|82598.2|82548.2|82594.4|82544.4|21
1621987390000|2021-05-26 00:03:10|82596.9|82546.9|82599.3|82549.3|82603.2|82553.2|82596.9|82546.9|41
1621987400000|2021-05-26 00:03:20|82599.7|82549.7|82597|82547|82599.7|82560.4|82584.9|82545.3|21
1621987410000|2021-05-26 00:03:30|82597.2|82547.2|82590.4|82540.4|82597.2|82547.2|82589.9|82539.9|42
1621987420000|2021-05-26 00:03:40|82590.7|82540.7|82591.6|82541.6|82592.8|82542.8|82590.7|82540.7|39
1621987430000|2021-05-26 00:03:50|82592.1|82542.1|82590.8|82540.8|82592.3|82542.3|82590.1|82540.1|32
1621987440000|2021-05-26 00:04:00|82590.7|82540.7|82587.5|82537.5|82590.9|82540.9|82587.5|82537.5|25
1621987450000|2021-05-26 00:04:10|82587.7|82537.7|82585.7|82535.7|82587.7|82549|82572.1|82532.9|41
1621987460000|2021-05-26 00:04:20|82586.2|82536.2|82584.3|82534.3|82587.1|82537.1|82584.3|82534.3|48
1621987470000|2021-05-26 00:04:30|82584.5|82534.5|82583.8|82533.8|82587.7|82537.7|82583.3|82533.3|37
1621987480000|2021-05-26 00:04:40|82583.6|82533.6|82582.7|82532.7|82583.6|82544.8|82569.3|82531.1|31
1621987490000|2021-05-26 00:04:50|82582.9|82532.9|82577.2|82527.2|82583.5|82533.5|82577.2|82527.2|42
1621987500000|2021-05-26 00:05:00|82579.4|82529.4|82584.5|82534.5|82591|82541|82578.7|82528.7|66
1621987510000|2021-05-26 00:05:10|82585.6|82535.6|82580.9|82530.9|82586.8|82536.8|82578.2|82528.2|49
1621987520000|2021-05-26 00:05:20|82578.7|82528.7|82574.7|82524.7|82583.1|82533.1|82574.5|82524.5|43
1621987530000|2021-05-26 00:05:30|82574.5|82524.5|82571|82521|82576|82526|82571|82521|24
1621987540000|2021-05-26 00:05:40|82572.3|82522.3|82573.3|82523.3|82578|82536.3|82559.3|82520.3|58
1621987550000|2021-05-26 00:05:50|82573.2|82523.2|82569.3|82519.3|82573.2|82523.2|82567.6|82517.6|22
1621987560000|2021-05-26 00:06:00|82569.1|82519.1|82570.8|82520.8|82571|82521|82568.2|82518.2|40
1621987570000|2021-05-26 00:06:10|82570.3|82520.3|82582.1|82532.1|82585.7|82535.7|82568.5|82518.5|40
1621987580000|2021-05-26 00:06:20|82582|82532|82579.9|82529.9|82584.7|82545|82569.9|82529.9|29
1621987590000|2021-05-26 00:06:30|82579.8|82529.8|82581.2|82531.2|82581.3|82531.3|82579.5|82529.5|12
1621987600000|2021-05-26 00:06:40|82569|82544|82580.2|82530.2|82580.2|82544.2|82569|82527.3|7
1621987610000|2021-05-26 00:06:50|82580.3|82530.3|82581.6|82531.6|82584.2|82534.2|82578.1|82528.1|15
1621987620000|2021-05-26 00:07:00|82581.8|82531.8|82585.5|82535.5|82587.2|82537.2|82581.8|82531.8|39
1621987630000|2021-05-26 00:07:10|82585.7|82535.7|82588.2|82538.2|82589.5|82539.5|82582.3|82532.3|50
1621987640000|2021-05-26 00:07:20|82588.3|82538.3|82588.7|82538.7|82591.8|82551.4|82575.1|82538.1|31
1621987650000|2021-05-26 00:07:30|82588.9|82538.9|82584.9|82534.9|82592.1|82550.2|82575.1|82534.9|33
1621987660000|2021-05-26 00:07:40|82584.6|82534.6|82576|82526|82585.5|82543.8|82568.8|82525.7|43
1621987670000|2021-05-26 00:07:50|82575.9|82525.9|82584|82534|82590.2|82544.9|82566.6|82525.9|45
1621987680000|2021-05-26 00:08:00|82584.2|82534.2|82589.8|82539.8|82589.8|82539.8|82584.2|82534.2|38
1621987690000|2021-05-26 00:08:10|82590.1|82540.1|82584.4|82534.4|82590.1|82540.1|82582|82532|36
1621987700000|2021-05-26 00:08:20|82585.4|82535.4|82588.7|82538.7|82588.7|82538.7|82584.3|82534.3|30
1621987710000|2021-05-26 00:08:30|82588.4|82538.4|82589.8|82539.8|82589.8|82551.8|82575.9|82538.4|15
1621987720000|2021-05-26 00:08:40|82589.6|82539.6|82591|82541|82592.3|82542.3|82589.3|82539.3|14
1621987730000|2021-05-26 00:08:50|82589.4|82539.4|82589.3|82539.3|82589.4|82539.4|82588.1|82538.1|5
1621987740000|2021-05-26 00:09:00|82588.4|82538.4|82588.1|82538.1|82589.8|82539.8|82588|82538|20
1621987750000|2021-05-26 00:09:10|82588.3|82538.3|82580.7|82530.7|82589|82539|82580.5|82530.5|36
1621987760000|2021-05-26 00:09:20|82580.3|82530.3|82585.2|82535.2|82586.4|82540|82564.5|82526.7|37
1621987770000|2021-05-26 00:09:30|82584.7|82534.7|82582.7|82532.7|82584.8|82547.2|82571.8|82532.7|22
1621987780000|2021-05-26 00:09:40|82582.8|82532.8|82582.8|82532.8|82583.1|82533.1|82581|82531|21
1621987790000|2021-05-26 00:09:50|82582.7|82532.7|82582.6|82532.6|82583.1|82533.1|82580.9|82530.9|20
1621987800000|2021-05-26 00:10:00|82582.8|82532.8|82581.6|82531.6|82583.2|82533.2|82581.1|82531.1|20
1621987810000|2021-05-26 00:10:10|82581.8|82531.8|82585.2|82535.2|82586.4|82546.3|82569.6|82530.7|45
1621987820000|2021-05-26 00:10:20|82584.8|82534.8|82592.5|82542.5|82592.5|82542.5|82584.7|82534.7|48
1621987830000|2021-05-26 00:10:30|82592.3|82542.3|82588.8|82538.8|82592.5|82542.5|82588.8|82538.8|14
1621987840000|2021-05-26 00:10:40|82589.1|82539.1|82587.2|82537.2|82590.2|82540.2|82585.1|82535.1|35
1621987850000|2021-05-26 00:10:50|82587.4|82537.4|82589.3|82539.3|82589.3|82539.3|82587.4|82537.4|14
1621987860000|2021-05-26 00:11:00|82589.4|82539.4|82584.3|82534.3|82589.4|82539.4|82583.7|82533.7|27
1621987870000|2021-05-26 00:11:10|82584.8|82534.8|82584.7|82534.7|82585.4|82535.4|82584.6|82534.6|11
1621987880000|2021-05-26 00:11:20|82573.5|82548.5|82583.1|82533.1|82587.9|82548.5|82573.4|82532.6|15
1621987890000|2021-05-26 00:11:30|82583.5|82533.5|82582.9|82532.9|82584.2|82534.2|82580.2|82530.2|27
1621987900000|2021-05-26 00:11:40|82583.3|82533.3|82583.4|82533.4|82585.8|82535.8|82583.1|82533.1|16
1621987910000|2021-05-26 00:11:50|82583.2|82533.2|82580.8|82530.8|82583.2|82533.2|82580.5|82530.5|24
1621987920000|2021-05-26 00:12:00|82581|82531|82580.4|82530.4|82581.6|82531.6|82579.5|82529.5|9
1621987930000|2021-05-26 00:12:10|82580.2|82530.2|82580.8|82530.8|82583.2|82543.7|82567.9|82526.9|22
1621987940000|2021-05-26 00:12:20|82568.9|82543.9|82577.3|82527.3|82582.5|82543.9|82568.2|82526.7|33
1621987950000|2021-05-26 00:12:30|82577.9|82527.9|82576.9|82526.9|82577.9|82527.9|82575.3|82525.3|27
1621987960000|2021-05-26 00:12:40|82576.8|82526.8|82577|82527|82578.3|82528.3|82575.8|82525.8|23
1621987970000|2021-05-26 00:12:50|82576.7|82526.7|82575.6|82525.6|82578.2|82528.2|82575.6|82525.6|14
1621987980000|2021-05-26 00:13:00|82578.1|82528.1|82581.6|82531.6|82581.6|82531.6|82577.8|82527.8|21
1621987990000|2021-05-26 00:13:10|82580.3|82530.3|82575|82525|82582.9|82546.1|82567.8|82525|31
1621988000000|2021-05-26 00:13:20|82576.8|82526.8|82574.9|82524.9|82578.3|82541.3|82563.2|82524.8|18
1621988010000|2021-05-26 00:13:30|82575.3|82525.3|82574.5|82524.5|82576.5|82526.5|82574.1|82524.1|12
1621988020000|2021-05-26 00:13:40|82574.6|82524.6|82576.1|82526.1|82576.5|82526.5|82571.6|82521.6|39
1621988030000|2021-05-26 00:13:50|82576.5|82526.5|82572.7|82522.7|82576.5|82539|82563|82522.6|22
1621988040000|2021-05-26 00:14:00|82573.9|82523.9|82573.6|82523.6|82574.9|82524.9|82572.6|82522.6|19
1621988050000|2021-05-26 00:14:10|82573.4|82523.4|82572.8|82522.8|82573.5|82523.5|82569.5|82519.5|22
1621988060000|2021-05-26 00:14:20|82573.1|82523.1|82579.1|82529.1|82579.5|82529.5|82573|82523|27
1621988070000|2021-05-26 00:14:30|82579.3|82529.3|82578|82528|82579.3|82529.3|82573.8|82523.8|41
1621988080000|2021-05-26 00:14:40|82578.1|82528.1|82578.2|82528.2|82579.4|82529.4|82577.9|82527.9|22
1621988090000|2021-05-26 00:14:50|82578.3|82528.3|82577.3|82527.3|82579|82529|82577.3|82527.3|12
1621988100000|2021-05-26 00:15:00|82578.5|82528.5|82583.7|82533.7|82584.1|82546.6|82571|82528.5|37
1621988110000|2021-05-26 00:15:10|82583.6|82533.6|82577|82527|82583.6|82540.2|82565.2|82527|43
1621988120000|2021-05-26 00:15:20|82576.8|82526.8|82576.1|82526.1|82576.9|82526.9|82574.6|82524.6|27
1621988130000|2021-05-26 00:15:30|82576|82526|82570.9|82520.9|82576.1|82526.1|82570.9|82520.9|31
1621988140000|2021-05-26 00:15:40|82570.8|82520.8|82572.5|82522.5|82573.6|82523.6|82570.8|82520.8|22
1621988150000|2021-05-26 00:15:50|82571.6|82521.6|82571.8|82521.8|82572.7|82522.7|82569.3|82519.3|15
1621988160000|2021-05-26 00:16:00|82570.6|82520.6|82570.9|82520.9|82571|82521|82568.9|82518.9|16
1621988170000|2021-05-26 00:16:10|82571|82521|82571.8|82521.8|82571.8|82521.8|82570.6|82520.6|13
1621988180000|2021-05-26 00:16:20|82572.4|82522.4|82574.9|82524.9|82574.9|82537.6|82562.3|82519.5|22
1621988190000|2021-05-26 00:16:30|82575.2|82525.2|82571.4|82521.4|82575.2|82525.2|82566.8|82516.8|22
1621988200000|2021-05-26 00:16:40|82571.8|82521.8|82571.3|82521.3|82573|82523|82569.8|82519.8|21
1621988210000|2021-05-26 00:16:50|82573.4|82523.4|82575.5|82525.5|82575.7|82525.7|82573.4|82523.4|22
1621988220000|2021-05-26 00:17:00|82575.3|82525.3|82574.4|82524.4|82575.7|82525.7|82572.7|82522.7|8
1621988230000|2021-05-26 00:17:10|82574.6|82524.6|82579.7|82529.7|82580.7|82530.7|82574.6|82524.6|23
1621988240000|2021-05-26 00:17:20|82579.8|82529.8|82578.5|82528.5|82580.4|82530.4|82576.7|82526.7|24
1621988250000|2021-05-26 00:17:30|82579.2|82529.2|82581.6|82531.6|82581.6|82531.6|82578.6|82528.6|23
1621988260000|2021-05-26 00:17:40|82581.4|82531.4|82583.3|82533.3|82583.3|82533.3|82579.7|82529.7|26
1621988270000|2021-05-26 00:17:50|82583.2|82533.2|82582.2|82532.2|82583.2|82533.2|82580.3|82530.3|16
1621988280000|2021-05-26 00:18:00|82582.7|82532.7|82584.8|82534.8|82584.8|82534.8|82582.7|82532.7|16
1621988290000|2021-05-26 00:18:10|82584.7|82534.7|82584.2|82534.2|82585.3|82535.3|82582.9|82532.9|17
1621988300000|2021-05-26 00:18:20|82583.8|82533.8|82583.6|82533.6|82583.8|82533.8|82581.8|82531.8|6
1621988310000|2021-05-26 00:18:30|82583.4|82533.4|82582.7|82532.7|82583.7|82533.7|82582.3|82532.3|15
1621988320000|2021-05-26 00:18:40|82582.8|82532.8|82583.2|82533.2|82583.2|82533.2|82581.3|82531.3|13
1621988330000|2021-05-26 00:18:50|82583|82533|82584|82534|82586.2|82548.7|82573.4|82533|26
1621988340000|2021-05-26 00:19:00|82584.4|82534.4|82582.4|82532.4|82584.5|82534.5|82582.4|82532.4|11
1621988350000|2021-05-26 00:19:10|82582.9|82532.9|82585.9|82535.9|82586.1|82536.1|82582.5|82532.5|14
1621988360000|2021-05-26 00:19:20|82585.8|82535.8|82586.6|82536.6|82587.6|82551.2|82576.2|82535.8|17
1621988370000|2021-05-26 00:19:30|82586.8|82536.8|82587.3|82537.3|82587.6|82549.5|82574.5|82536.3|20
1621988380000|2021-05-26 00:19:40|82587.7|82537.7|82587.2|82537.2|82588.3|82551.1|82572.8|82536|11
1621988390000|2021-05-26 00:19:50|82587.3|82537.3|82585.8|82535.8|82587.3|82537.3|82584.5|82534.5|21
1621988400000|2021-05-26 00:20:00|82585.4|82535.4|82585.2|82535.2|82587.6|82549.8|82574.2|82531.8|17
1621988410000|2021-05-26 00:20:10|82585.1|82535.1|82584.2|82534.2|82585.9|82535.9|82584.2|82534.2|10
1621988420000|2021-05-26 00:20:20|82584.3|82534.3|82585.2|82535.2|82587.1|82537.1|82584.3|82534.3|13
1621988430000|2021-05-26 00:20:30|82585.8|82535.8|82584.4|82534.4|82586|82536|82584.4|82534.4|10
1621988440000|2021-05-26 00:20:40|82584.6|82534.6|82584.4|82534.4|82585.7|82535.7|82584|82534|12
1621988450000|2021-05-26 00:20:50|82585|82535|82586.1|82536.1|82587.3|82549.5|82571.2|82534.7|21
1621988460000|2021-05-26 00:21:00|82573.9|82548.9|82581.4|82531.4|82585|82548.9|82573.9|82530.9|56
1621988470000|2021-05-26 00:21:10|82581.3|82531.3|82581.4|82531.4|82581.5|82531.5|82578.9|82528.9|23
1621988480000|2021-05-26 00:21:20|82581|82531|82578|82528|82581.3|82531.3|82578|82528|18
1621988490000|2021-05-26 00:21:30|82578.5|82528.5|82577.5|82527.5|82579.1|82529.1|82576.9|82526.9|21
1621988500000|2021-05-26 00:21:40|82577.6|82527.6|82579.8|82529.8|82579.9|82529.9|82577.6|82527.6|20
1621988510000|2021-05-26 00:21:50|82567.5|82542.5|82578.7|82528.7|82578.9|82542.7|82566.8|82527.8|16
1621988520000|2021-05-26 00:22:00|82579|82529|82578.7|82528.7|82579.1|82529.1|82577.9|82527.9|16
1621988530000|2021-05-26 00:22:10|82578.8|82528.8|82579.7|82529.7|82580.5|82530.5|82576.5|82526.5|13
1621988540000|2021-05-26 00:22:20|82579.9|82529.9|82579.6|82529.6|82579.9|82529.9|82577.5|82527.5|12
1621988550000|2021-05-26 00:22:30|82578.4|82528.4|82579.1|82529.1|82579.4|82529.4|82578.1|82528.1|19
1621988560000|2021-05-26 00:22:40|82578.9|82528.9|82567.6|82542.6|82580.4|82542.8|82567.6|82527.3|26
1621988570000|2021-05-26 00:22:50|82567.3|82542.3|82581.7|82531.7|82585.4|82543.4|82567.2|82531.1|44
1621988580000|2021-05-26 00:23:00|82581.4|82531.4|82579.8|82529.8|82582.6|82532.6|82579.8|82529.8|24
1621988590000|2021-05-26 00:23:10|82579.7|82529.7|82578.4|82528.4|82579.7|82529.7|82578.2|82528.2|16
1621988600000|2021-05-26 00:23:20|82578.9|82528.9|82581|82531|82581|82531|82578.4|82528.4|24
1621988610000|2021-05-26 00:23:30|82581.2|82531.2|82578.3|82528.3|82581.7|82531.7|82578.3|82528.3|20
1621988620000|2021-05-26 00:23:40|82579.2|82529.2|82578.3|82528.3|82581.2|82531.2|82578.3|82528.3|24
1621988630000|2021-05-26 00:23:50|82578.6|82528.6|82579.9|82529.9|82580.6|82530.6|82576.6|82526.6|34
1621988640000|2021-05-26 00:24:00|82578.9|82528.9|82576.2|82526.2|82578.9|82528.9|82576.2|82526.2|16
1621988650000|2021-05-26 00:24:10|82576|82526|82578.3|82528.3|82578.8|82528.8|82576|82526|25
1621988660000|2021-05-26 00:24:20|82578.6|82528.6|82576|82526|82578.7|82528.7|82574.9|82524.9|20
1621988670000|2021-05-26 00:24:30|82575.8|82525.8|82574.2|82524.2|82575.8|82525.8|82574.2|82524.2|11
1621988680000|2021-05-26 00:24:40|82574.5|82524.5|82573.8|82523.8|82575.8|82538.1|82562.9|82523.8|10
1621988690000|2021-05-26 00:24:50|82574.7|82524.7|82561.1|82536.1|82574.7|82538|82560.5|82523.2|14
1621988700000|2021-05-26 00:25:00|82561|82536|82569|82519|82572.1|82536|82561|82518.7|26
1621988710000|2021-05-26 00:25:10|82568.8|82518.8|82570.3|82520.3|82571.1|82521.1|82568.8|82518.8|13
1621988720000|2021-05-26 00:25:20|82570.6|82520.6|82570.6|82520.6|82571.4|82521.4|82568.6|82518.6|11
1621988730000|2021-05-26 00:25:30|82570.8|82520.8|82571|82521|82574.4|82524.4|82570.3|82520.3|37
1621988740000|2021-05-26 00:25:40|82571.2|82521.2|82573.2|82523.2|82573.3|82523.3|82571.2|82521.2|20
1621988750000|2021-05-26 00:25:50|82573|82523|82571|82521|82573.3|82523.3|82570.4|82520.4|31
1621988760000|2021-05-26 00:26:00|82571.2|82521.2|82570.6|82520.6|82574.3|82534.8|82558.5|82519.3|24
1621988770000|2021-05-26 00:26:10|82570.8|82520.8|82569.2|82519.2|82571.5|82521.5|82567.1|82517.1|34
1621988780000|2021-05-26 00:26:20|82568.7|82518.7|82565.8|82515.8|82569.1|82532|82555.6|82515.4|24
1621988790000|2021-05-26 00:26:30|82565.4|82515.4|82565.8|82515.8|82567|82517|82565.4|82515.4|20
1621988800000|2021-05-26 00:26:40|82566.4|82516.4|82564.1|82514.1|82567.4|82530.4|82555.4|82512.5|35
1621988810000|2021-05-26 00:26:50|82563.2|82513.2|82560.4|82510.4|82564.2|82514.2|82560.4|82510.4|15
1621988820000|2021-05-26 00:27:00|82561|82511|82563.9|82513.9|82564.3|82514.3|82561|82511|38
1621988830000|2021-05-26 00:27:10|82563.7|82513.7|82562.4|82512.4|82564.4|82514.4|82561.5|82511.5|67
1621988840000|2021-05-26 00:27:20|82562.6|82512.6|82561.5|82511.5|82564.4|82514.4|82560.4|82510.4|45
1621988850000|2021-05-26 00:27:30|82560.5|82510.5|82563.5|82513.5|82564.1|82514.1|82559.8|82509.8|50
1621988860000|2021-05-26 00:27:40|82562.1|82512.1|82544|82519|82563.8|82520.5|82537.5|82501.3|46
1621988870000|2021-05-26 00:27:50|82542.6|82517.6|82559.9|82509.9|82560.2|82520.6|82542.6|82504.5|38
1621988880000|2021-05-26 00:28:00|82560.2|82510.2|82547.3|82522.3|82560.9|82524.5|82546.5|82509.3|24
1621988890000|2021-05-26 00:28:10|82547.4|82522.4|82561.5|82511.5|82562.6|82523|82547.4|82510.4|28
1621988900000|2021-05-26 00:28:20|82561.4|82511.4|82559.8|82509.8|82562.5|82512.5|82559|82509|36
1621988910000|2021-05-26 00:28:30|82559.6|82509.6|82549.6|82524.6|82561.1|82525.3|82546.3|82507.6|43
1621988920000|2021-05-26 00:28:40|82549.5|82524.5|82553.2|82528.2|82564.4|82529.6|82547.7|82513.4|35
1621988930000|2021-05-26 00:28:50|82552.4|82527.4|82551.7|82526.7|82554.2|82529.2|82551.7|82526.7|32
1621988940000|2021-05-26 00:29:00|82551.6|82526.6|82564.5|82514.5|82566.2|82527.8|82551.4|82513.8|33
1621988950000|2021-05-26 00:29:10|82565.3|82515.3|82566.8|82516.8|82567|82517|82565.1|82515.1|17
1621988960000|2021-05-26 00:29:20|82567.6|82517.6|82566.3|82516.3|82567.6|82517.6|82565.6|82515.6|15
1621988970000|2021-05-26 00:29:30|82566.5|82516.5|82553|82528|82567.1|82531.1|82553|82516.5|35
1621988980000|2021-05-26 00:29:40|82552.7|82527.7|82551.9|82526.9|82553.6|82528.6|82550.7|82525.7|16
1621988990000|2021-05-26 00:29:50|82552.2|82527.2|82551.9|82526.9|82552.4|82527.4|82550.7|82525.7|12
1621989000000|2021-05-26 00:30:00|82552.4|82527.4|82576.4|82526.4|82579.1|82530.1|82550|82519.6|53
1621989010000|2021-05-26 00:30:10|82574.4|82524.4|82576.4|82526.4|82578.9|82528.9|82573.9|82523.9|45
1621989020000|2021-05-26 00:30:20|82576.8|82526.8|82580.1|82530.1|82583.2|82533.2|82576.6|82526.6|41
1621989030000|2021-05-26 00:30:30|82580|82530|82571|82521|82580.1|82538.2|82562.7|82521|40
1621989040000|2021-05-26 00:30:40|82570.7|82520.7|82571.7|82521.7|82572|82535.3|82559.4|82520.7|13
1621989050000|2021-05-26 00:30:50|82559.2|82534.2|82571.8|82521.8|82571.8|82534.2|82558.9|82518.9|16
1621989060000|2021-05-26 00:31:00|82571.7|82521.7|82573.6|82523.6|82574.1|82524.1|82571|82521|16
1621989070000|2021-05-26 00:31:10|82573.3|82523.3|82574.8|82524.8|82576.5|82526.5|82573.3|82523.3|26
1621989080000|2021-05-26 00:31:20|82575.1|82525.1|82573.9|82523.9|82577.8|82540.6|82565.1|82523.9|15
1621989090000|2021-05-26 00:31:30|82573.8|82523.8|82574.8|82524.8|82577.6|82527.6|82573.8|82523.8|21
1621989100000|2021-05-26 00:31:40|82575.3|82525.3|82579.1|82529.1|82579.1|82529.1|82575.3|82525.3|31
1621989110000|2021-05-26 00:31:50|82579.3|82529.3|82581.8|82531.8|82582.2|82532.2|82578.9|82528.9|33
1621989120000|2021-05-26 00:32:00|82582.6|82532.6|82581.7|82531.7|82582.7|82532.7|82580.6|82530.6|16
1621989130000|2021-05-26 00:32:10|82581.6|82531.6|82581.8|82531.8|82581.8|82541.4|82562.5|82526.1|34
1621989140000|2021-05-26 00:32:20|82577.3|82527.3|82580.9|82530.9|82580.9|82530.9|82577.3|82527.3|7
1621989150000|2021-05-26 00:32:30|82580.5|82530.5|82579.1|82529.1|82584.8|82534.8|82577.8|82527.8|33
1621989160000|2021-05-26 00:32:40|82580.1|82530.1|82579.6|82529.6|82581.9|82531.9|82579.1|82529.1|17
1621989170000|2021-05-26 00:32:50|82580.2|82530.2|82581.2|82531.2|82582.3|82532.3|82580.2|82530.2|23
1621989180000|2021-05-26 00:33:00|82581.3|82531.3|82581.5|82531.5|82583.3|82533.3|82581.3|82531.3|19
1621989190000|2021-05-26 00:33:10|82581.7|82531.7|82579.1|82529.1|82582.2|82532.2|82579|82529|10
1621989200000|2021-05-26 00:33:20|82568.3|82543.3|82583.2|82533.2|82584.4|82543.3|82567.3|82531.5|40
1621989210000|2021-05-26 00:33:30|82582.9|82532.9|82579.7|82529.7|82582.9|82532.9|82578.9|82528.9|26
1621989220000|2021-05-26 00:33:40|82580|82530|82577.4|82527.4|82580.8|82530.8|82576.8|82526.8|27
1621989230000|2021-05-26 00:33:50|82577.3|82527.3|82578.8|82528.8|82580.6|82530.6|82577.3|82527.3|19
1621989240000|2021-05-26 00:34:00|82579.1|82529.1|82588|82538|82591.8|82541.8|82578.5|82528.5|26
1621989250000|2021-05-26 00:34:10|82587.4|82537.4|82588.6|82538.6|82592.4|82555|82580|82535.1|28
1621989260000|2021-05-26 00:34:20|82588.8|82538.8|82591.1|82541.1|82592.2|82542.2|82588.6|82538.6|28
1621989270000|2021-05-26 00:34:30|82590.9|82540.9|82586.4|82536.4|82591.6|82541.6|82586.4|82536.4|43
1621989280000|2021-05-26 00:34:40|82587.2|82537.2|82587.7|82537.7|82588.6|82538.6|82587|82537|15
1621989290000|2021-05-26 00:34:50|82588.2|82538.2|82586|82536|82589.7|82539.7|82586|82536|23
1621989300000|2021-05-26 00:35:00|82587.5|82537.5|82588.4|82538.4|82588.4|82538.4|82584.4|82534.4|17
1621989310000|2021-05-26 00:35:10|82588|82538|82587.7|82537.7|82591.2|82541.2|82587.4|82537.4|25
1621989320000|2021-05-26 00:35:20|82589.2|82539.2|82589.2|82539.2|82590.5|82540.5|82587.9|82537.9|19
1621989330000|2021-05-26 00:35:30|82589.4|82539.4|82591.7|82541.7|82593.2|82543.2|82589.4|82539.4|22
1621989340000|2021-05-26 00:35:40|82590.7|82540.7|82591.1|82541.1|82591.3|82541.3|82589.3|82539.3|34
1621989350000|2021-05-26 00:35:50|82591|82541|82595.3|82545.3|82597.4|82547.4|82590.8|82540.8|40
1621989360000|2021-05-26 00:36:00|82595.7|82545.7|82581.9|82556.9|82596.2|82556.9|82581.9|82542.3|43
1621989370000|2021-05-26 00:36:10|82578.9|82553.9|82590.2|82540.2|82591.5|82554.1|82578.7|82536.9|50
1621989380000|2021-05-26 00:36:20|82589.9|82539.9|82590.4|82540.4|82591.4|82541.4|82586.4|82536.4|31
1621989390000|2021-05-26 00:36:30|82590.3|82540.3|82593.1|82543.1|82593.1|82543.1|82585.1|82535.1|23
1621989400000|2021-05-26 00:36:40|82591.1|82541.1|82588.5|82538.5|82594|82544|82588.2|82538.2|50
1621989410000|2021-05-26 00:36:50|82588.9|82538.9|82588.9|82538.9|82591.7|82541.7|82587.6|82537.6|31
1621989420000|2021-05-26 00:37:00|82588.7|82538.7|82588.6|82538.6|82588.7|82538.7|82586.8|82536.8|13
1621989430000|2021-05-26 00:37:10|82588.7|82538.7|82591.1|82541.1|82591.2|82541.2|82588.3|82538.3|40
1621989440000|2021-05-26 00:37:20|82578.6|82553.6|82589.5|82539.5|82591.3|82553.6|82577.9|82536.2|26
1621989450000|2021-05-26 00:37:30|82589.4|82539.4|82588.1|82538.1|82589.5|82552|82577|82536.1|9
1621989460000|2021-05-26 00:37:40|82588.3|82538.3|82591.5|82541.5|82591.5|82541.5|82585.2|82535.2|21
1621989470000|2021-05-26 00:37:50|82591.7|82541.7|82590.8|82540.8|82591.7|82541.7|82590.2|82540.2|10
1621989480000|2021-05-26 00:38:00|82590.6|82540.6|82591.4|82541.4|82591.6|82541.6|82586.8|82536.8|41
1621989490000|2021-05-26 00:38:10|82591.3|82541.3|82591.1|82541.1|82591.9|82541.9|82590.1|82540.1|13
1621989500000|2021-05-26 00:38:20|82590.9|82540.9|82591.5|82541.5|82591.5|82541.5|82587.7|82537.7|27
1621989510000|2021-05-26 00:38:30|82592.9|82542.9|82592.6|82542.6|82594.6|82544.6|82591.6|82541.6|21
1621989520000|2021-05-26 00:38:40|82590.9|82540.9|82593.6|82543.6|82594.4|82544.4|82590.9|82540.9|16
1621989530000|2021-05-26 00:38:50|82593.2|82543.2|82592|82542|82594.2|82544.2|82589.9|82539.9|14
1621989540000|2021-05-26 00:39:00|82592.1|82542.1|82592.1|82542.1|82592.7|82542.7|82591.4|82541.4|11
1621989550000|2021-05-26 00:39:10|82592.3|82542.3|82591.2|82541.2|82592.4|82542.4|82590.5|82540.5|17
1621989560000|2021-05-26 00:39:20|82590.9|82540.9|82589.1|82539.1|82591.3|82541.3|82587.6|82537.6|14
1621989570000|2021-05-26 00:39:30|82589.7|82539.7|82589.5|82539.5|82589.7|82539.7|82587.7|82537.7|12
1621989580000|2021-05-26 00:39:40|82589.2|82539.2|82594.9|82544.9|82597.5|82547.5|82589.2|82539.2|45
1621989590000|2021-05-26 00:39:50|82594.3|82544.3|82593.7|82543.7|82596.7|82546.7|82593.2|82543.2|18
1621989600000|2021-05-26 00:40:00|82593.5|82543.5|82594.2|82544.2|82595.8|82545.8|82593.5|82543.5|23
1621989610000|2021-05-26 00:40:10|82594.7|82544.7|82585.3|82560.3|82598.1|82560.5|82585.3|82541.4|31
1621989620000|2021-05-26 00:40:20|82597.8|82547.8|82596.6|82546.6|82598.1|82548.1|82595|82545|13
1621989630000|2021-05-26 00:40:30|82596.7|82546.7|82597.3|82547.3|82597.6|82547.6|82594.9|82544.9|10
1621989640000|2021-05-26 00:40:40|82595.3|82545.3|82593.6|82543.6|82595.5|82545.5|82591.9|82541.9|39
1621989650000|2021-05-26 00:40:50|82593.7|82543.7|82592.6|82542.6|82594|82544|82592|82542|30
1621989660000|2021-05-26 00:41:00|82592.5|82542.5|82594|82544|82594.4|82544.4|82591|82541|45
1621989670000|2021-05-26 00:41:10|82593.9|82543.9|82593.6|82543.6|82594.9|82556.4|82580.8|82541.6|24
1621989680000|2021-05-26 00:41:20|82581.1|82556.1|82583.3|82533.3|82594|82556.1|82580.5|82533|38
1621989690000|2021-05-26 00:41:30|82583.1|82533.1|82584.6|82534.6|82585.7|82535.7|82582.6|82532.6|36
1621989700000|2021-05-26 00:41:40|82584.3|82534.3|82584.8|82534.8|82586.4|82536.4|82584.3|82534.3|20
1621989710000|2021-05-26 00:41:50|82585.4|82535.4|82591.2|82541.2|82593.8|82543.8|82584.9|82534.9|35
1621989720000|2021-05-26 00:42:00|82590.9|82540.9|82591.4|82541.4|82591.4|82541.4|82588.1|82538.1|24
1621989730000|2021-05-26 00:42:10|82597.9|82547.9|82592.2|82542.2|82598.7|82548.7|82591.6|82541.6|46
1621989740000|2021-05-26 00:42:20|82592.3|82542.3|82596.3|82546.3|82597.4|82547.4|82588.7|82538.7|57
1621989750000|2021-05-26 00:42:30|82596.2|82546.2|82594.4|82544.4|82598.8|82548.8|82594|82544|48
1621989760000|2021-05-26 00:42:40|82594.6|82544.6|82597.6|82547.6|82598|82548|82593|82543|35
1621989770000|2021-05-26 00:42:50|82597.2|82547.2|82597.9|82547.9|82598.2|82548.2|82596.2|82546.2|28
1621989780000|2021-05-26 00:43:00|82598|82548|82598.7|82548.7|82598.7|82548.7|82597.1|82547.1|23
1621989790000|2021-05-26 00:43:10|82598.5|82548.5|82602.5|82552.5|82608.9|82558.9|82597.8|82547.8|49
1621989800000|2021-05-26 00:43:20|82602.6|82552.6|82600.6|82550.6|82603|82553|82599.3|82549.3|34
1621989810000|2021-05-26 00:43:30|82600.5|82550.5|82597|82547|82601.6|82551.6|82596.4|82546.4|42
1621989820000|2021-05-26 00:43:40|82596.9|82546.9|82597.5|82547.5|82598.9|82548.9|82595.5|82545.5|41
1621989830000|2021-05-26 00:43:50|82597.6|82547.6|82595.3|82545.3|82598|82548|82594.6|82544.6|37
1621989840000|2021-05-26 00:44:00|82595.6|82545.6|82595.9|82545.9|82595.9|82545.9|82594.1|82544.1|34
1621989850000|2021-05-26 00:44:10|82595.8|82545.8|82597.5|82547.5|82597.5|82547.5|82594.4|82544.4|26
1621989860000|2021-05-26 00:44:20|82597.3|82547.3|82600.7|82550.7|82600.7|82561.1|82586.1|82544.8|22
1621989870000|2021-05-26 00:44:30|82600.8|82550.8|82598.7|82548.7|82600.9|82550.9|82595.4|82545.4|14
1621989880000|2021-05-26 00:44:40|82598.2|82548.2|82599.7|82549.7|82599.8|82549.8|82598.2|82548.2|17
1621989890000|2021-05-26 00:44:50|82599.8|82549.8|82599.6|82549.6|82600.8|82550.8|82598.7|82548.7|24
1621989900000|2021-05-26 00:45:00|82599.7|82549.7|82598.9|82548.9|82601.1|82551.1|82597.1|82547.1|28
1621989910000|2021-05-26 00:45:10|82598.7|82548.7|82596.5|82546.5|82601.9|82551.9|82595.8|82545.8|32
1621989920000|2021-05-26 00:45:20|82597.1|82547.1|82595.8|82545.8|82598|82548|82594.6|82544.6|29
1621989930000|2021-05-26 00:45:30|82595.9|82545.9|82596|82546|82596.8|82546.8|82594|82544|22
1621989940000|2021-05-26 00:45:40|82596.1|82546.1|82594.4|82544.4|82597|82547|82593.8|82543.8|24
1621989950000|2021-05-26 00:45:50|82594.7|82544.7|82596.6|82546.6|82596.8|82546.8|82593.1|82543.1|25
1621989960000|2021-05-26 00:46:00|82596.4|82546.4|82595|82545|82597.7|82559.6|82584.1|82540.9|20
1621989970000|2021-05-26 00:46:10|82594.8|82544.8|82595.2|82545.2|82597.3|82547.3|82592.5|82542.5|28
1621989980000|2021-05-26 00:46:20|82594.7|82544.7|82594.5|82544.5|82595.9|82545.9|82594|82544|26
1621989990000|2021-05-26 00:46:30|82594.4|82544.4|82596.1|82546.1|82596.3|82546.3|82593.4|82543.4|27
1621990000000|2021-05-26 00:46:40|82596.6|82546.6|82601.9|82551.9|82602.4|82552.4|82593.8|82543.8|41
1621990010000|2021-05-26 00:46:50|82601.8|82551.8|82602.6|82552.6|82604.9|82554.9|82600|82550|20
1621990020000|2021-05-26 00:47:00|82602.4|82552.4|82600.1|82550.1|82602.9|82552.9|82598.7|82548.7|24
1621990030000|2021-05-26 00:47:10|82600.7|82550.7|82595.2|82545.2|82601.5|82551.5|82595.2|82545.2|11
1621990040000|2021-05-26 00:47:20|82600.4|82550.4|82600.4|82550.4|82601.2|82551.2|82597.7|82547.7|21
1621990050000|2021-05-26 00:47:30|82600.2|82550.2|82601.1|82551.1|82603.2|82553.2|82600|82550|26
1621990060000|2021-05-26 00:47:40|82600.7|82550.7|82599.2|82549.2|82603.6|82553.6|82599.1|82549.1|29
1621990070000|2021-05-26 00:47:50|82599.7|82549.7|82600.2|82550.2|82602.6|82552.6|82599.6|82549.6|49
1621990080000|2021-05-26 00:48:00|82600.3|82550.3|82597.9|82547.9|82600.5|82550.5|82597.9|82547.9|31
1621990090000|2021-05-26 00:48:10|82597.8|82547.8|82599.6|82549.6|82599.6|82549.6|82597.8|82547.8|19
1621990100000|2021-05-26 00:48:20|82599.8|82549.8|82599.4|82549.4|82599.8|82549.8|82598.2|82548.2|30
1621990110000|2021-05-26 00:48:30|82599.2|82549.2|82601.3|82551.3|82603.5|82564.9|82586.8|82548.3|42
1621990120000|2021-05-26 00:48:40|82601.5|82551.5|82602.6|82552.6|82602.6|82564.5|82586.9|82547.9|36
1621990130000|2021-05-26 00:48:50|82601.6|82551.6|82599.2|82549.2|82601.6|82551.6|82598.9|82548.9|36
1621990140000|2021-05-26 00:49:00|82599.1|82549.1|82600.4|82550.4|82600.4|82550.4|82597.7|82547.7|21
1621990150000|2021-05-26 00:49:10|82600.5|82550.5|82588.8|82563.8|82603.2|82565.6|82588.8|82548.4|32
1621990160000|2021-05-26 00:49:20|82590.2|82565.2|82601.3|82551.3|82603.3|82567|82590.2|82550.4|17
1621990170000|2021-05-26 00:49:30|82601.5|82551.5|82603.6|82553.6|82606.7|82556.7|82601.5|82551.5|48
1621990180000|2021-05-26 00:49:40|82602.8|82552.8|82611|82561|82612|82562|82602.8|82552.8|54
1621990190000|2021-05-26 00:49:50|82610.4|82560.4|82608.6|82558.6|82612.5|82562.5|82607.2|82557.2|27
1621990200000|2021-05-26 00:50:00|82608.5|82558.5|82607.1|82557.1|82609.7|82559.7|82606.8|82556.8|36
1621990210000|2021-05-26 00:50:10|82607.3|82557.3|82612|82562|82613.2|82563.2|82607.2|82557.2|50
1621990220000|2021-05-26 00:50:20|82612.1|82562.1|82612.1|82562.1|82618.2|82579.3|82604.3|82562|53
1621990230000|2021-05-26 00:50:30|82612|82562|82614.1|82564.1|82614.3|82564.3|82610.1|82560.1|34
1621990240000|2021-05-26 00:50:40|82613.8|82563.8|82610.8|82560.8|82613.8|82563.8|82609.5|82559.5|44
1621990250000|2021-05-26 00:50:50|82610.7|82560.7|82612.5|82562.5|82613.6|82563.6|82608.9|82558.9|38
1621990260000|2021-05-26 00:51:00|82612.8|82562.8|82610.8|82560.8|82613.6|82563.6|82609.7|82559.7|24
1621990270000|2021-05-26 00:51:10|82610.7|82560.7|82609.1|82559.1|82611.5|82561.5|82607.7|82557.7|39
1621990280000|2021-05-26 00:51:20|82609.6|82559.6|82609.7|82559.7|82611.4|82561.4|82608.5|82558.5|36
1621990290000|2021-05-26 00:51:30|82609.5|82559.5|82609.3|82559.3|82610.7|82560.7|82609.2|82559.2|33
1621990300000|2021-05-26 00:51:40|82608.9|82558.9|82606.6|82556.6|82610.7|82560.7|82605|82555|43
1621990310000|2021-05-26 00:51:50|82606.5|82556.5|82603.4|82553.4|82606.7|82556.7|82603.1|82553.1|25
1621990320000|2021-05-26 00:52:00|82603.6|82553.6|82606.2|82556.2|82606.5|82569.1|82588.6|82553.5|24
1621990330000|2021-05-26 00:52:10|82593.6|82568.6|82604.9|82554.9|82606|82568.6|82593.5|82551.3|28
1621990340000|2021-05-26 00:52:20|82605|82555|82602.1|82552.1|82605.7|82555.7|82600.4|82550.4|53
1621990350000|2021-05-26 00:52:30|82602.4|82552.4|82604.2|82554.2|82605.5|82555.5|82602.4|82552.4|42
1621990360000|2021-05-26 00:52:40|82603.3|82553.3|82606.3|82556.3|82606.3|82556.3|82602.3|82552.3|31
1621990370000|2021-05-26 00:52:50|82605.5|82555.5|82593.7|82568.7|82607.1|82570|82593.1|82554.3|40
1621990380000|2021-05-26 00:53:00|82593.5|82568.5|82605|82555|82607.1|82568.5|82593.5|82552.1|48
1621990390000|2021-05-26 00:53:10|82605.2|82555.2|82608.9|82558.9|82608.9|82558.9|82604.7|82554.7|30
1621990400000|2021-05-26 00:53:20|82608.8|82558.8|82617.9|82567.9|82618.1|82568.1|82608.8|82558.8|67
1621990410000|2021-05-26 00:53:30|82618|82568|82617.4|82567.4|82618.2|82568.2|82614|82564|52
1621990420000|2021-05-26 00:53:40|82617.5|82567.5|82616|82566|82617.5|82567.5|82615.6|82565.6|21
1621990430000|2021-05-26 00:53:50|82616.4|82566.4|82624.8|82574.8|82626.2|82582.2|82606.7|82565.6|32
1621990440000|2021-05-26 00:54:00|82623.7|82573.7|82628.9|82578.9|82629.5|82579.5|82623.1|82573.1|49
1621990450000|2021-05-26 00:54:10|82628.5|82578.5|82632.2|82582.2|82632.9|82582.9|82626.5|82576.5|58
1621990460000|2021-05-26 00:54:20|82632.1|82582.1|82629|82579|82632.1|82582.1|82628.8|82578.8|30
1621990470000|2021-05-26 00:54:30|82629.1|82579.1|82622.3|82572.3|82629.3|82579.3|82621.9|82571.9|42
1621990480000|2021-05-26 00:54:40|82622.2|82572.2|82615.6|82565.6|82622.3|82572.3|82614.4|82564.4|56
1621990490000|2021-05-26 00:54:50|82617.6|82567.6|82622.3|82572.3|82625.8|82575.8|82615.2|82565.2|63
1621990500000|2021-05-26 00:55:00|82621.2|82571.2|82635.3|82585.3|82638.7|82588.7|82621.2|82571.2|71
1621990510000|2021-05-26 00:55:10|82633.6|82583.6|82625.4|82575.4|82634.8|82584.8|82622.7|82572.7|58
1621990520000|2021-05-26 00:55:20|82625.3|82575.3|82626.8|82576.8|82630|82580|82624.9|82574.9|34
1621990530000|2021-05-26 00:55:30|82627.1|82577.1|82625.3|82575.3|82627.3|82577.3|82623.6|82573.6|43
1621990540000|2021-05-26 00:55:40|82625|82575|82625.4|82575.4|82626.1|82576.1|82622.3|82572.3|44
1621990550000|2021-05-26 00:55:50|82624.6|82574.6|82619|82569|82624.6|82574.6|82618.6|82568.6|35
1621990560000|2021-05-26 00:56:00|82619.1|82569.1|82614.5|82564.5|82621.9|82571.9|82614.4|82564.4|44
1621990570000|2021-05-26 00:56:10|82614.7|82564.7|82610|82560|82616.3|82566.3|82610|82560|48
1621990580000|2021-05-26 00:56:20|82609.9|82559.9|82609.6|82559.6|82611.2|82561.2|82608.9|82558.9|23
1621990590000|2021-05-26 00:56:30|82609.3|82559.3|82614.4|82564.4|82618|82568|82609.3|82559.3|33
1621990600000|2021-05-26 00:56:40|82614.6|82564.6|82598.4|82573.4|82614.6|82573.5|82598.2|82560.6|35
1621990610000|2021-05-26 00:56:50|82598.2|82573.2|82611.9|82561.9|82613.8|82573.9|82598.2|82560.9|42
1621990620000|2021-05-26 00:57:00|82611.8|82561.8|82611.9|82561.9|82613.4|82563.4|82610.3|82560.3|46
1621990630000|2021-05-26 00:57:10|82611.7|82561.7|82611.8|82561.8|82612.6|82562.6|82611.4|82561.4|18
1621990640000|2021-05-26 00:57:20|82611.7|82561.7|82609.3|82559.3|82612.1|82562.1|82609.3|82559.3|33
1621990650000|2021-05-26 00:57:30|82608.8|82558.8|82609.2|82559.2|82612|82562|82608.8|82558.8|19
1621990660000|2021-05-26 00:57:40|82609.1|82559.1|82610.3|82560.3|82611.7|82561.7|82609.1|82559.1|21
1621990670000|2021-05-26 00:57:50|82610.5|82560.5|82598.5|82573.5|82611.9|82573.9|82598.5|82559.1|27
1621990680000|2021-05-26 00:58:00|82598.7|82573.7|82618.4|82568.4|82625.5|82575.5|82595.8|82559.3|41
1621990690000|2021-05-26 00:58:10|82617.3|82567.3|82618.7|82568.7|82619.1|82569.1|82617.3|82567.3|22
1621990700000|2021-05-26 00:58:20|82618.6|82568.6|82618.8|82568.8|82619.4|82569.4|82617.7|82567.7|17
1621990710000|2021-05-26 00:58:30|82618.9|82568.9|82619.2|82569.2|82619.6|82569.6|82617.6|82567.6|17
1621990720000|2021-05-26 00:58:40|82619.4|82569.4|82621.6|82571.6|82621.6|82571.6|82616|82566|16
1621990730000|2021-05-26 00:58:50|82621.1|82571.1|82619|82569|82621.1|82571.1|82617.6|82567.6|22
1621990740000|2021-05-26 00:59:00|82618.1|82568.1|82617.9|82567.9|82618.3|82568.3|82616.8|82566.8|25
1621990750000|2021-05-26 00:59:10|82618|82568|82624.4|82574.4|82624.4|82574.4|82615.2|82565.2|26
1621990760000|2021-05-26 00:59:20|82623.9|82573.9|82619.4|82594.4|82633.6|82594.4|82619.4|82569.7|35
1621990770000|2021-05-26 00:59:30|82619.2|82594.2|82633.6|82583.6|82637.1|82594.2|82619|82578.7|51
1621990780000|2021-05-26 00:59:40|82633.7|82583.7|82634.5|82584.5|82635.8|82585.8|82632.5|82582.5|46
1621990790000|2021-05-26 00:59:50|82634.6|82584.6|82631.5|82581.5|82635.8|82585.8|82631.3|82581.3|38
1621990800000|2021-05-26 01:00:00|82632.9|82582.9|82635.5|82585.5|82636.5|82586.5|82632.6|82582.6|45
1621990810000|2021-05-26 01:00:10|82635.8|82585.8|82634.6|82584.6|82636|82586|82634.6|82584.6|23
1621990820000|2021-05-26 01:00:20|82635.7|82585.7|82630.9|82580.9|82635.9|82585.9|82627.8|82577.8|52
1621990830000|2021-05-26 01:00:30|82630.8|82580.8|82616.4|82566.4|82631.8|82581.8|82614.4|82564.4|51
1621990840000|2021-05-26 01:00:40|82616.2|82566.2|82616.6|82566.6|82617.4|82567.4|82613.5|82563.5|54
1621990850000|2021-05-26 01:00:50|82616.5|82566.5|82614|82564|82617|82567|82611.2|82561.2|45
1621990860000|2021-05-26 01:01:00|82612.5|82562.5|82613.3|82563.3|82616.8|82566.8|82611.3|82561.3|69
1621990870000|2021-05-26 01:01:10|82613.5|82563.5|82612.3|82562.3|82614.3|82564.3|82611.1|82561.1|64
1621990880000|2021-05-26 01:01:20|82612.4|82562.4|82618.3|82568.3|82622.5|82572.5|82610.7|82560.7|67
1621990890000|2021-05-26 01:01:30|82618.1|82568.1|82623.2|82573.2|82623.3|82573.3|82615.7|82565.7|71
1621990900000|2021-05-26 01:01:40|82622|82572|82616.5|82566.5|82623.4|82573.4|82616.4|82566.4|51
1621990910000|2021-05-26 01:01:50|82617.2|82567.2|82611.9|82561.9|82617.4|82567.4|82610.9|82560.9|73
1621990920000|2021-05-26 01:02:00|82611.3|82561.3|82611.1|82561.1|82612.6|82562.6|82610.7|82560.7|61
1621990930000|2021-05-26 01:02:10|82611|82561|82611.1|82561.1|82613.8|82563.8|82609.4|82559.4|44
1621990940000|2021-05-26 01:02:20|82611.2|82561.2|82611|82561|82615.5|82565.5|82610.5|82560.5|60
1621990950000|2021-05-26 01:02:30|82611.7|82561.7|82612.3|82562.3|82615.4|82565.4|82610.4|82560.4|72
1621990960000|2021-05-26 01:02:40|82611.9|82561.9|82609|82559|82613.7|82563.7|82603.7|82553.7|66
1621990970000|2021-05-26 01:02:50|82608.8|82558.8|82608.8|82558.8|82613.3|82563.3|82607|82557|57
1621990980000|2021-05-26 01:03:00|82608.2|82558.2|82610.9|82560.9|82614.6|82564.6|82607.5|82557.5|56
1621990990000|2021-05-26 01:03:10|82610.8|82560.8|82610.2|82560.2|82611.9|82561.9|82608.5|82558.5|40
1621991000000|2021-05-26 01:03:20|82610.1|82560.1|82613.1|82563.1|82617.7|82567.7|82608.5|82558.5|66
1621991010000|2021-05-26 01:03:30|82612.7|82562.7|82610.5|82560.5|82612.7|82562.7|82610.5|82560.5|31
1621991020000|2021-05-26 01:03:40|82610.9|82560.9|82614.3|82564.3|82614.3|82564.3|82609.2|82559.2|51
1621991030000|2021-05-26 01:03:50|82614.4|82564.4|82612.7|82562.7|82614.4|82564.4|82608|82558|70
1621991040000|2021-05-26 01:04:00|82612|82562|82612|82562|82613.5|82563.5|82606.6|82556.6|66
1621991050000|2021-05-26 01:04:10|82611.6|82561.6|82610.9|82560.9|82615.3|82565.3|82608.4|82558.4|71
1621991060000|2021-05-26 01:04:20|82611.4|82561.4|82611.4|82561.4|82616.9|82566.9|82608.4|82558.4|72
1621991070000|2021-05-26 01:04:30|82611.3|82561.3|82610.6|82560.6|82612.5|82562.5|82609.4|82559.4|64
1621991080000|2021-05-26 01:04:40|82611.6|82561.6|82612.7|82562.7|82617.4|82567.4|82610.2|82560.2|38
1621991090000|2021-05-26 01:04:50|82611.3|82561.3|82610|82560|82614.8|82564.8|82608.7|82558.7|71
1621991100000|2021-05-26 01:05:00|82610.1|82560.1|82612.6|82562.6|82616.5|82566.5|82609.6|82559.6|41
1621991110000|2021-05-26 01:05:10|82610.6|82560.6|82611.6|82561.6|82619.5|82569.5|82608.4|82558.4|74
1621991120000|2021-05-26 01:05:20|82613.9|82563.9|82610.7|82560.7|82613.9|82563.9|82609.1|82559.1|37
1621991130000|2021-05-26 01:05:30|82610.3|82560.3|82612.5|82562.5|82617.3|82567.3|82608.2|82558.2|36
1621991140000|2021-05-26 01:05:40|82612.2|82562.2|82611.4|82561.4|82614.2|82564.2|82608.9|82558.9|36
1621991150000|2021-05-26 01:05:50|82611.6|82561.6|82613.1|82563.1|82614.4|82564.4|82609.4|82559.4|34
1621991160000|2021-05-26 01:06:00|82613|82563|82610.1|82560.1|82614.9|82564.9|82608.7|82558.7|59
1621991170000|2021-05-26 01:06:10|82610.2|82560.2|82606.4|82556.4|82611|82561|82604.8|82554.8|67
1621991180000|2021-05-26 01:06:20|82606.7|82556.7|82609.1|82559.1|82613.8|82563.8|82605.1|82555.1|75
1621991190000|2021-05-26 01:06:30|82610.9|82560.9|82607.8|82557.8|82612|82562|82605|82555|71
1621991200000|2021-05-26 01:06:40|82608.4|82558.4|82607.9|82557.9|82610.1|82560.1|82605.5|82555.5|66
1621991210000|2021-05-26 01:06:50|82606.7|82556.7|82608.2|82558.2|82610.2|82560.2|82605.8|82555.8|56
1621991220000|2021-05-26 01:07:00|82608.8|82558.8|82616.9|82566.9|82621.1|82571.1|82606.6|82556.6|52
1621991230000|2021-05-26 01:07:10|82615.9|82565.9|82618.1|82568.1|82625.2|82575.2|82615.9|82565.9|37
1621991240000|2021-05-26 01:07:20|82617.3|82567.3|82619.2|82569.2|82621.7|82571.7|82616.3|82566.3|57
1621991250000|2021-05-26 01:07:30|82619.5|82569.5|82618.2|82568.2|82620.6|82570.6|82614.3|82564.3|60
1621991260000|2021-05-26 01:07:40|82617.8|82567.8|82618.7|82568.7|82619.8|82569.8|82617.1|82567.1|27
1621991270000|2021-05-26 01:07:50|82618.5|82568.5|82622.4|82572.4|82626.9|82576.9|82615.4|82565.4|40
1621991280000|2021-05-26 01:08:00|82622|82572|82622|82572|82626.3|82576.3|82619.9|82569.9|41
1621991290000|2021-05-26 01:08:10|82621.7|82571.7|82618.9|82568.9|82622.8|82585.7|82608.1|82568.4|44
1621991300000|2021-05-26 01:08:20|82619.2|82569.2|82618.4|82568.4|82620.3|82570.3|82616.6|82566.6|38
1621991310000|2021-05-26 01:08:30|82618.2|82568.2|82617.9|82567.9|82621|82571|82617.4|82567.4|27
1621991320000|2021-05-26 01:08:40|82618.4|82568.4|82617.9|82567.9|82620.9|82570.9|82617.3|82567.3|35
1621991330000|2021-05-26 01:08:50|82618.2|82568.2|82616.1|82566.1|82618.8|82568.8|82616.1|82566.1|15
1621991340000|2021-05-26 01:09:00|82616.2|82566.2|82618.6|82568.6|82618.6|82568.6|82614.8|82564.8|24
1621991350000|2021-05-26 01:09:10|82618.7|82568.7|82618.3|82568.3|82620|82583.3|82603|82566.5|28
1621991360000|2021-05-26 01:09:20|82617.5|82567.5|82614.9|82564.9|82619.3|82569.3|82614.9|82564.9|14
1621991370000|2021-05-26 01:09:30|82616.4|82566.4|82621|82571|82622.4|82585.1|82608.7|82566.4|21
1621991380000|2021-05-26 01:09:40|82622.1|82572.1|82608.6|82583.6|82623.8|82587.9|82608.6|82571|15
1621991390000|2021-05-26 01:09:50|82608.8|82583.8|82618.8|82568.8|82622.9|82585.4|82608.8|82566.5|58
1621991400000|2021-05-26 01:10:00|82620.4|82570.4|82613.6|82563.6|82620.4|82570.4|82612.3|82562.3|59
1621991410000|2021-05-26 01:10:10|82614.1|82564.1|82614.1|82564.1|82616.3|82566.3|82611.5|82561.5|47
1621991420000|2021-05-26 01:10:20|82613.9|82563.9|82616.3|82566.3|82618.8|82568.8|82609.9|82559.9|62
1621991430000|2021-05-26 01:10:30|82616.8|82566.8|82611.1|82561.1|82616.8|82578.7|82602.9|82560.1|47
1621991440000|2021-05-26 01:10:40|82611.4|82561.4|82613.4|82563.4|82620.4|82570.4|82610.1|82560.1|43
1621991450000|2021-05-26 01:10:50|82613.8|82563.8|82615.3|82565.3|82615.6|82565.6|82612.9|82562.9|36
1621991460000|2021-05-26 01:11:00|82615.2|82565.2|82611.1|82561.1|82616.1|82566.1|82609|82559|38
1621991470000|2021-05-26 01:11:10|82611.2|82561.2|82613.9|82563.9|82619.1|82569.1|82611.2|82561.2|57
1621991480000|2021-05-26 01:11:20|82613.8|82563.8|82620.8|82570.8|82626.7|82576.7|82612.3|82562.3|66
1621991490000|2021-05-26 01:11:30|82621.2|82571.2|82619.3|82569.3|82626.3|82576.3|82618.4|82568.4|60
1621991500000|2021-05-26 01:11:40|82621.5|82571.5|82621.5|82571.5|82622.2|82572.2|82620.6|82570.6|12
1621991510000|2021-05-26 01:11:50|82621.8|82571.8|82621.8|82571.8|82621.8|82571.8|82619.5|82569.5|30
1621991520000|2021-05-26 01:12:00|82621.7|82571.7|82602.7|82577.7|82621.7|82580.4|82602.7|82566|43
1621991530000|2021-05-26 01:12:10|82602.1|82577.1|82624.1|82574.1|82624.7|82587|82602.1|82564.4|31
1621991540000|2021-05-26 01:12:20|82619.8|82569.8|82610.8|82585.8|82623.8|82586.8|82609.3|82569.8|24
1621991550000|2021-05-26 01:12:30|82626.3|82576.3|82619.8|82569.8|82626.3|82576.3|82619.2|82569.2|26
1621991560000|2021-05-26 01:12:40|82620.6|82570.6|82621.7|82571.7|82622.3|82572.3|82617.6|82567.6|35
1621991570000|2021-05-26 01:12:50|82621.6|82571.6|82620.2|82570.2|82622.2|82572.2|82619.3|82569.3|19
1621991580000|2021-05-26 01:13:00|82620.4|82570.4|82621.6|82571.6|82622.1|82572.1|82617.7|82567.7|21
1621991590000|2021-05-26 01:13:10|82621.8|82571.8|82623.6|82573.6|82623.8|82586|82610.6|82570.2|19
1621991600000|2021-05-26 01:13:20|82623.2|82573.2|82622.7|82572.7|82623.2|82573.2|82620.9|82570.9|14
1621991610000|2021-05-26 01:13:30|82610.6|82585.6|82613.5|82588.5|82626.3|82588.6|82610.6|82570.7|26
1621991620000|2021-05-26 01:13:40|82613.6|82588.6|82622.3|82572.3|82626.2|82589.2|82613.5|82572.3|25
1621991630000|2021-05-26 01:13:50|82623.3|82573.3|82608.4|82583.4|82624.7|82584.2|82608|82570.1|24
1621991640000|2021-05-26 01:14:00|82608.8|82583.8|82620|82570|82620.3|82584.4|82608.8|82568.6|20
1621991650000|2021-05-26 01:14:10|82620.5|82570.5|82619.6|82569.6|82620.5|82570.5|82617.9|82567.9|14
1621991660000|2021-05-26 01:14:20|82619.3|82569.3|82619.3|82569.3|82620.5|82570.5|82617.8|82567.8|27
1621991670000|2021-05-26 01:14:30|82620.8|82570.8|82627.6|82577.6|82627.8|82589.7|82614.5|82570.8|33
1621991680000|2021-05-26 01:14:40|82627.3|82577.3|82624.5|82574.5|82627.3|82577.3|82623.7|82573.7|34
1621991690000|2021-05-26 01:14:50|82624.8|82574.8|82630|82580|82632.3|82582.3|82623.5|82573.5|28
1621991700000|2021-05-26 01:15:00|82629.7|82579.7|82628.1|82578.1|82629.8|82579.8|82626.2|82576.2|32
1621991710000|2021-05-26 01:15:10|82628|82578|82628.5|82578.5|82631.5|82581.5|82622.6|82572.6|46
1621991720000|2021-05-26 01:15:20|82628.2|82578.2|82627.6|82577.6|82629.6|82579.6|82624.9|82574.9|49
1621991730000|2021-05-26 01:15:30|82626.9|82576.9|82629.7|82579.7|82632.1|82582.1|82624|82574|56
1621991740000|2021-05-26 01:15:40|82628.5|82578.5|82623.9|82573.9|82630.1|82580.1|82623.4|82573.4|56
1621991750000|2021-05-26 01:15:50|82624.5|82574.5|82621.5|82571.5|82624.5|82574.5|82618.8|82568.8|32
1621991760000|2021-05-26 01:16:00|82621.4|82571.4|82619.8|82569.8|82621.7|82571.7|82618.5|82568.5|28
1621991770000|2021-05-26 01:16:10|82620|82570|82620.1|82570.1|82621|82571|82618.7|82568.7|25
1621991780000|2021-05-26 01:16:20|82620.2|82570.2|82620.3|82570.3|82621.8|82571.8|82619.8|82569.8|24
1621991790000|2021-05-26 01:16:30|82620|82570|82621.3|82571.3|82621.5|82571.5|82619.6|82569.6|20
1621991800000|2021-05-26 01:16:40|82621.4|82571.4|82620.3|82570.3|82621.7|82571.7|82619.2|82569.2|21
1621991810000|2021-05-26 01:16:50|82619.8|82569.8|82620.4|82570.4|82621.1|82583.1|82607.9|82568.9|21
1621991820000|2021-05-26 01:17:00|82620.1|82570.1|82621.5|82571.5|82624.4|82574.4|82620.1|82570.1|30
1621991830000|2021-05-26 01:17:10|82621.2|82571.2|82620.5|82570.5|82623.7|82573.7|82619.2|82569.2|20
1621991840000|2021-05-26 01:17:20|82620.2|82570.2|82617.8|82567.8|82620.4|82570.4|82617.8|82567.8|14
1621991850000|2021-05-26 01:17:30|82618.4|82568.4|82620.7|82570.7|82621|82571|82618.1|82568.1|44
1621991860000|2021-05-26 01:17:40|82621.1|82571.1|82620.3|82570.3|82621.9|82583.4|82607.1|82569.2|21
1621991870000|2021-05-26 01:17:50|82619.6|82569.6|82624.7|82574.7|82625.8|82575.8|82619.6|82569.6|24
1621991880000|2021-05-26 01:18:00|82624.4|82574.4|82635.1|82585.1|82636.1|82587.6|82612.3|82573.2|41
1621991890000|2021-05-26 01:18:10|82633.9|82583.9|82633|82583|82634.8|82584.8|82630.2|82580.2|31
1621991900000|2021-05-26 01:18:20|82632.9|82582.9|82629.7|82579.7|82633.1|82583.1|82629.2|82579.2|16
1621991910000|2021-05-26 01:18:30|82630.4|82580.4|82628.1|82578.1|82632.7|82582.7|82628.1|82578.1|10
1621991920000|2021-05-26 01:18:40|82629|82579|82637.1|82587.1|82638.2|82588.2|82628.9|82578.9|12
1621991930000|2021-05-26 01:18:50|82624.8|82599.8|82632.8|82582.8|82636.9|82599.8|82623.2|82581.5|27
1621991940000|2021-05-26 01:19:00|82632.6|82582.6|82628.3|82578.3|82632.7|82594.6|82619.2|82578.3|11
1621991950000|2021-05-26 01:19:10|82629|82579|82631.6|82581.6|82631.7|82581.7|82629|82579|25
1621991960000|2021-05-26 01:19:20|82632.2|82582.2|82631.6|82581.6|82632.5|82582.5|82630.7|82580.7|30
1621991970000|2021-05-26 01:19:30|82632.1|82582.1|82631.3|82581.3|82633.8|82583.8|82627.3|82577.3|27
1621991980000|2021-05-26 01:19:40|82631.9|82581.9|82630.5|82580.5|82632.6|82595.4|82619.4|82580.5|18
1621991990000|2021-05-26 01:19:50|82630.8|82580.8|82630.6|82580.6|82632.5|82582.5|82630.2|82580.2|23
1621992000000|2021-05-26 01:20:00|82631.1|82581.1|82628.9|82578.9|82631.4|82581.4|82628.4|82578.4|34
1621992010000|2021-05-26 01:20:10|82628.8|82578.8|82629.5|82579.5|82631.2|82581.2|82628.6|82578.6|31
1621992020000|2021-05-26 01:20:20|82629.7|82579.7|82632.8|82582.8|82641.4|82591.4|82629.7|82579.7|37
1621992030000|2021-05-26 01:20:30|82632.7|82582.7|82631.8|82581.8|82633.5|82583.5|82631.7|82581.7|27
1621992040000|2021-05-26 01:20:40|82631.7|82581.7|82630.4|82580.4|82631.7|82581.7|82629.5|82579.5|28
1621992050000|2021-05-26 01:20:50|82630.7|82580.7|82626|82576|82630.7|82580.7|82625.8|82575.8|43
1621992060000|2021-05-26 01:21:00|82625.9|82575.9|82623.8|82573.8|82626.4|82576.4|82623.8|82573.8|11
1621992070000|2021-05-26 01:21:10|82624.5|82574.5|82627.1|82577.1|82634|82584|82624.5|82574.5|58
1621992080000|2021-05-26 01:21:20|82626.7|82576.7|82631.3|82581.3|82631.8|82581.8|82626.7|82576.7|45
1621992090000|2021-05-26 01:21:30|82631.2|82581.2|82629.9|82579.9|82631.2|82581.2|82627.3|82577.3|22
1621992100000|2021-05-26 01:21:40|82629.8|82579.8|82630.1|82580.1|82630.3|82580.3|82628|82578|27
1621992110000|2021-05-26 01:21:50|82630|82580|82629.6|82579.6|82631.5|82581.5|82626.9|82576.9|39
1621992120000|2021-05-26 01:22:00|82630.4|82580.4|82618.8|82593.8|82631.6|82593.8|82618.6|82578.3|31
1621992130000|2021-05-26 01:22:10|82618.7|82593.7|82628.5|82578.5|82634.3|82593.7|82618.7|82576.5|30
1621992140000|2021-05-26 01:22:20|82628.6|82578.6|82624.7|82574.7|82629|82579|82624|82574|40
1621992150000|2021-05-26 01:22:30|82626.5|82576.5|82628.3|82578.3|82629.4|82579.4|82626.5|82576.5|20
1621992160000|2021-05-26 01:22:40|82628.1|82578.1|82626.4|82576.4|82628.9|82578.9|82625.8|82575.8|22
1621987200000|2021-05-26 00:00:00|82614.6|82564.6|82611.4|82561.4|82616.4|82566.4|82609.6|82559.6|44
1621992170000|2021-05-26 01:22:50|82627|82577|82626.9|82576.9|82627.7|82577.7|82625.9|82575.9|19
1621987210000|2021-05-26 00:00:10|82611.3|82561.3|82616.7|82566.7|82618.5|82568.5|82610.4|82560.4|32
1621992180000|2021-05-26 01:23:00|82627.6|82577.6|82636.2|82586.2|82637.2|82587.2|82627.1|82577.1|48
1621987220000|2021-05-26 00:00:20|82617.1|82567.1|82618.3|82568.3|82618.3|82568.3|82613.9|82563.9|30
1621992190000|2021-05-26 01:23:10|82635.9|82585.9|82634.2|82584.2|82638.1|82588.1|82631.6|82581.6|67
1621987230000|2021-05-26 00:00:30|82617.8|82567.8|82605.2|82555.2|82618.6|82568.6|82604.1|82554.1|37
1621987240000|2021-05-26 00:00:40|82605.7|82555.7|82610.3|82560.3|82610.4|82560.4|82605|82555|40
1621992200000|2021-05-26 01:23:20|82632|82582|82636.3|82586.3|82641.2|82591.2|82632|82582|64
1621987250000|2021-05-26 00:00:50|82610.2|82560.2|82608.5|82558.5|82610.2|82560.2|82608.4|82558.4|31
1621992210000|2021-05-26 01:23:30|82635.6|82585.6|82636.5|82586.5|82638.4|82588.4|82634.7|82584.7|35
1621987260000|2021-05-26 00:01:00|82608.6|82558.6|82621|82571|82622|82572|82608.6|82558.6|60
1621987270000|2021-05-26 00:01:10|82621.1|82571.1|82623.9|82573.9|82628.2|82578.2|82620.8|82570.8|41
1621992220000|2021-05-26 01:23:40|82636|82586|82632.5|82582.5|82637.4|82587.4|82630.7|82580.7|50
1621987280000|2021-05-26 00:01:20|82624|82574|82622.1|82572.1|82625.3|82575.3|82619.2|82569.2|50
1621987290000|2021-05-26 00:01:30|82621.4|82571.4|82610.9|82560.9|82621.4|82578.8|82603.7|82560.6|57
1621992230000|2021-05-26 01:23:50|82633.6|82583.6|82634.1|82584.1|82636.4|82586.4|82633.3|82583.3|33
1621987300000|2021-05-26 00:01:40|82610.7|82560.7|82608|82558|82610.9|82560.9|82607.8|82557.8|30
1621992240000|2021-05-26 01:24:00|82634.8|82584.8|82631.9|82581.9|82635.3|82585.3|82631.6|82581.6|27
1621987310000|2021-05-26 00:01:50|82608.2|82558.2|82603.5|82553.5|82608.4|82558.4|82603.5|82553.5|34
1621987320000|2021-05-26 00:02:00|82603.4|82553.4|82603.6|82553.6|82605.7|82555.7|82599.2|82549.2|46
1621992250000|2021-05-26 01:24:10|82631.7|82581.7|82630.6|82580.6|82632.1|82582.1|82630.6|82580.6|13
1621987330000|2021-05-26 00:02:10|82602.9|82552.9|82598.8|82548.8|82602.9|82552.9|82595.3|82545.3|38
1621992260000|2021-05-26 01:24:20|82630.4|82580.4|82630.2|82580.2|82632.1|82582.1|82627.2|82577.2|25
1621987340000|2021-05-26 00:02:20|82598.3|82548.3|82599|82549|82601.4|82551.4|82597.9|82547.9|38
1621987350000|2021-05-26 00:02:30|82599.7|82549.7|82597.7|82547.7|82603.6|82553.6|82592.5|82542.5|59
1621992270000|2021-05-26 01:24:30|82630.4|82580.4|82624.8|82599.8|82636.8|82599.8|82624.5|82580.4|27
1621987360000|2021-05-26 00:02:40|82597.5|82547.5|82595.8|82545.8|82597.8|82547.8|82595.4|82545.4|20
1621987370000|2021-05-26 00:02:50|82595.6|82545.6|82594.1|82544.1|82595.9|82545.9|82594|82544|13
1621992280000|2021-05-26 01:24:40|82637.6|82587.6|82636.9|82586.9|82637.6|82587.6|82635.7|82585.7|21
1621987380000|2021-05-26 00:03:00|82594.5|82544.5|82596.8|82546.8|82598.2|82548.2|82594.4|82544.4|21
1621992290000|2021-05-26 01:24:50|82636.5|82586.5|82637.1|82587.1|82637.7|82587.7|82634.9|82584.9|32
1621987390000|2021-05-26 00:03:10|82596.9|82546.9|82599.3|82549.3|82603.2|82553.2|82596.9|82546.9|41
1621987400000|2021-05-26 00:03:20|82599.7|82549.7|82597|82547|82599.7|82560.4|82584.9|82545.3|21
1621992300000|2021-05-26 01:25:00|82637|82587|82635.8|82585.8|82638.9|82588.9|82635.5|82585.5|31
1621987410000|2021-05-26 00:03:30|82597.2|82547.2|82590.4|82540.4|82597.2|82547.2|82589.9|82539.9|42
1621987420000|2021-05-26 00:03:40|82590.7|82540.7|82591.6|82541.6|82592.8|82542.8|82590.7|82540.7|39
1621992310000|2021-05-26 01:25:10|82635.7|82585.7|82626.7|82576.7|82636.7|82594.5|82618.7|82576.7|47
1621987430000|2021-05-26 00:03:50|82592.1|82542.1|82590.8|82540.8|82592.3|82542.3|82590.1|82540.1|32
1621992320000|2021-05-26 01:25:20|82625.6|82575.6|82631.8|82581.8|82637.1|82589.9|82614|82574.4|54
1621987440000|2021-05-26 00:04:00|82590.7|82540.7|82587.5|82537.5|82590.9|82540.9|82587.5|82537.5|25
1621987450000|2021-05-26 00:04:10|82587.7|82537.7|82585.7|82535.7|82587.7|82549|82572.1|82532.9|41
1621992330000|2021-05-26 01:25:30|82632.3|82582.3|82637.9|82587.9|82638.1|82588.1|82631.8|82581.8|58
1621987460000|2021-05-26 00:04:20|82586.2|82536.2|82584.3|82534.3|82587.1|82537.1|82584.3|82534.3|48
1621987470000|2021-05-26 00:04:30|82584.5|82534.5|82583.8|82533.8|82587.7|82537.7|82583.3|82533.3|37
1621992340000|2021-05-26 01:25:40|82636.8|82586.8|82633.9|82583.9|82641.2|82591.2|82633.3|82583.3|52
1621987480000|2021-05-26 00:04:40|82583.6|82533.6|82582.7|82532.7|82583.6|82544.8|82569.3|82531.1|31
1621992350000|2021-05-26 01:25:50|82633.2|82583.2|82635.6|82585.6|82638.2|82588.2|82631.1|82581.1|42
1621987490000|2021-05-26 00:04:50|82582.9|82532.9|82577.2|82527.2|82583.5|82533.5|82577.2|82527.2|42
1621987500000|2021-05-26 00:05:00|82579.4|82529.4|82584.5|82534.5|82591|82541|82578.7|82528.7|66
1621992360000|2021-05-26 01:26:00|82636.1|82586.1|82628.5|82578.5|82638.3|82588.3|82626|82576|48
1621987510000|2021-05-26 00:05:10|82585.6|82535.6|82580.9|82530.9|82586.8|82536.8|82578.2|82528.2|49
1621987520000|2021-05-26 00:05:20|82578.7|82528.7|82574.7|82524.7|82583.1|82533.1|82574.5|82524.5|43
1621992370000|2021-05-26 01:26:10|82628.4|82578.4|82627|82577|82628.5|82578.5|82624.4|82574.4|16
1621987530000|2021-05-26 00:05:30|82574.5|82524.5|82571|82521|82576|82526|82571|82521|24
1621992380000|2021-05-26 01:26:20|82627.6|82577.6|82626.6|82576.6|82628.2|82578.2|82625.2|82575.2|44
1621987540000|2021-05-26 00:05:40|82572.3|82522.3|82573.3|82523.3|82578|82536.3|82559.3|82520.3|58
1621992390000|2021-05-26 01:26:30|82626.7|82576.7|82627.3|82577.3|82631.8|82581.8|82624.9|82574.9|61
1621987550000|2021-05-26 00:05:50|82573.2|82523.2|82569.3|82519.3|82573.2|82523.2|82567.6|82517.6|22
1621987560000|2021-05-26 00:06:00|82569.1|82519.1|82570.8|82520.8|82571|82521|82568.2|82518.2|40
1621992400000|2021-05-26 01:26:40|82625.6|82575.6|82623.9|82573.9|82628.8|82590.8|82614.4|82573.9|57
1621987570000|2021-05-26 00:06:10|82570.3|82520.3|82582.1|82532.1|82585.7|82535.7|82568.5|82518.5|40
1621992410000|2021-05-26 01:26:50|82626.4|82576.4|82627.2|82577.2|82627.2|82577.2|82625.6|82575.6|20
1621987580000|2021-05-26 00:06:20|82582|82532|82579.9|82529.9|82584.7|82545|82569.9|82529.9|29
1621987590000|2021-05-26 00:06:30|82579.8|82529.8|82581.2|82531.2|82581.3|82531.3|82579.5|82529.5|12
1621992420000|2021-05-26 01:27:00|82627.3|82577.3|82625.5|82575.5|82627.6|82577.6|82624.8|82574.8|10
1621987600000|2021-05-26 00:06:40|82569|82544|82580.2|82530.2|82580.2|82544.2|82569|82527.3|7
1621987610000|2021-05-26 00:06:50|82580.3|82530.3|82581.6|82531.6|82584.2|82534.2|82578.1|82528.1|15
1621992430000|2021-05-26 01:27:10|82625.8|82575.8|82625.9|82575.9|82626.7|82576.7|82625.3|82575.3|12
1621987620000|2021-05-26 00:07:00|82581.8|82531.8|82585.5|82535.5|82587.2|82537.2|82581.8|82531.8|39
1621992440000|2021-05-26 01:27:20|82626.3|82576.3|82626|82576|82626.5|82576.5|82624.3|82574.3|8
1621987630000|2021-05-26 00:07:10|82585.7|82535.7|82588.2|82538.2|82589.5|82539.5|82582.3|82532.3|50
1621987640000|2021-05-26 00:07:20|82588.3|82538.3|82588.7|82538.7|82591.8|82551.4|82575.1|82538.1|31
1621992450000|2021-05-26 01:27:30|82625.4|82575.4|82626.2|82576.2|82626.3|82576.3|82623.2|82573.2|7
1621987650000|2021-05-26 00:07:30|82588.9|82538.9|82584.9|82534.9|82592.1|82550.2|82575.1|82534.9|33
1621987660000|2021-05-26 00:07:40|82584.6|82534.6|82576|82526|82585.5|82543.8|82568.8|82525.7|43
1621992460000|2021-05-26 01:27:40|82628.5|82578.5|82624.8|82574.8|82628.5|82578.5|82623.4|82573.4|23
1621987670000|2021-05-26 00:07:50|82575.9|82525.9|82584|82534|82590.2|82544.9|82566.6|82525.9|45
1621992470000|2021-05-26 01:27:50|82627.5|82577.5|82623.1|82573.1|82627.5|82577.5|82622.9|82572.9|14
1621987680000|2021-05-26 00:08:00|82584.2|82534.2|82589.8|82539.8|82589.8|82539.8|82584.2|82534.2|38
1621987690000|2021-05-26 00:08:10|82590.1|82540.1|82584.4|82534.4|82590.1|82540.1|82582|82532|36
1621992480000|2021-05-26 01:28:00|82622.9|82572.9|82623.4|82573.4|82624.2|82574.2|82622|82572|11
1621987700000|2021-05-26 00:08:20|82585.4|82535.4|82588.7|82538.7|82588.7|82538.7|82584.3|82534.3|30
1621987710000|2021-05-26 00:08:30|82588.4|82538.4|82589.8|82539.8|82589.8|82551.8|82575.9|82538.4|15
1621992490000|2021-05-26 01:28:10|82622.6|82572.6|82624|82574|82625|82575|82619.7|82569.7|17
1621987720000|2021-05-26 00:08:40|82589.6|82539.6|82591|82541|82592.3|82542.3|82589.3|82539.3|14
1621987730000|2021-05-26 00:08:50|82589.4|82539.4|82589.3|82539.3|82589.4|82539.4|82588.1|82538.1|5
1621992500000|2021-05-26 01:28:20|82623.4|82573.4|82623.9|82573.9|82625.8|82575.8|82623.4|82573.4|38
1621987740000|2021-05-26 00:09:00|82588.4|82538.4|82588.1|82538.1|82589.8|82539.8|82588|82538|20
1621992510000|2021-05-26 01:28:30|82624.7|82574.7|82606.7|82581.7|82624.7|82581.7|82606.7|82565.7|39
1621987750000|2021-05-26 00:09:10|82588.3|82538.3|82580.7|82530.7|82589|82539|82580.5|82530.5|36
1621987760000|2021-05-26 00:09:20|82580.3|82530.3|82585.2|82535.2|82586.4|82540|82564.5|82526.7|37
1621992520000|2021-05-26 01:28:40|82606.4|82581.4|82624.7|82574.7|82627.4|82589.3|82606.4|82569.2|37
1621987770000|2021-05-26 00:09:30|82584.7|82534.7|82582.7|82532.7|82584.8|82547.2|82571.8|82532.7|22
1621987780000|2021-05-26 00:09:40|82582.8|82532.8|82582.8|82532.8|82583.1|82533.1|82581|82531|21
1621992530000|2021-05-26 01:28:50|82624.4|82574.4|82632|82582|82633.7|82583.7|82624.3|82574.3|30
1621987790000|2021-05-26 00:09:50|82582.7|82532.7|82582.6|82532.6|82583.1|82533.1|82580.9|82530.9|20
1621987800000|2021-05-26 00:10:00|82582.8|82532.8|82581.6|82531.6|82583.2|82533.2|82581.1|82531.1|20
1621992540000|2021-05-26 01:29:00|82632.5|82582.5|82628.8|82578.8|82632.5|82582.5|82627.6|82577.6|57
1621987810000|2021-05-26 00:10:10|82581.8|82531.8|82585.2|82535.2|82586.4|82546.3|82569.6|82530.7|45
1621987820000|2021-05-26 00:10:20|82584.8|82534.8|82592.5|82542.5|82592.5|82542.5|82584.7|82534.7|48
1621992550000|2021-05-26 01:29:10|82629.1|82579.1|82624.5|82574.5|82629.6|82579.6|82624.5|82574.5|33
1621987830000|2021-05-26 00:10:30|82592.3|82542.3|82588.8|82538.8|82592.5|82542.5|82588.8|82538.8|14
1621987840000|2021-05-26 00:10:40|82589.1|82539.1|82587.2|82537.2|82590.2|82540.2|82585.1|82535.1|35
1621992560000|2021-05-26 01:29:20|82623.2|82573.2|82623.5|82573.5|82623.8|82573.8|82621.5|82571.5|28
1621987850000|2021-05-26 00:10:50|82587.4|82537.4|82589.3|82539.3|82589.3|82539.3|82587.4|82537.4|14
1621987860000|2021-05-26 00:11:00|82589.4|82539.4|82584.3|82534.3|82589.4|82539.4|82583.7|82533.7|27
1621992570000|2021-05-26 01:29:30|82623.8|82573.8|82625|82575|82625.6|82575.6|82620.7|82570.7|56
1621987870000|2021-05-26 00:11:10|82584.8|82534.8|82584.7|82534.7|82585.4|82535.4|82584.6|82534.6|11
1621987880000|2021-05-26 00:11:20|82573.5|82548.5|82583.1|82533.1|82587.9|82548.5|82573.4|82532.6|15
1621992580000|2021-05-26 01:29:40|82625.3|82575.3|82624.9|82574.9|82627.6|82577.6|82624|82574|39
1621987890000|2021-05-26 00:11:30|82583.5|82533.5|82582.9|82532.9|82584.2|82534.2|82580.2|82530.2|27
1621987900000|2021-05-26 00:11:40|82583.3|82533.3|82583.4|82533.4|82585.8|82535.8|82583.1|82533.1|16
1621992590000|2021-05-26 01:29:50|82625|82575|82625.3|82575.3|82625.3|82575.3|82624.2|82574.2|19
1621987910000|2021-05-26 00:11:50|82583.2|82533.2|82580.8|82530.8|82583.2|82533.2|82580.5|82530.5|24
1621987920000|2021-05-26 00:12:00|82581|82531|82580.4|82530.4|82581.6|82531.6|82579.5|82529.5|9
1621992600000|2021-05-26 01:30:00|82624.8|82574.8|82623.3|82573.3|82629.3|82579.3|82622.6|82572.6|52
1621987930000|2021-05-26 00:12:10|82580.2|82530.2|82580.8|82530.8|82583.2|82543.7|82567.9|82526.9|22
1621987940000|2021-05-26 00:12:20|82568.9|82543.9|82577.3|82527.3|82582.5|82543.9|82568.2|82526.7|33
1621992610000|2021-05-26 01:30:10|82623.8|82573.8|82622.3|82572.3|82623.8|82573.8|82620.4|82570.4|50
1621987950000|2021-05-26 00:12:30|82577.9|82527.9|82576.9|82526.9|82577.9|82527.9|82575.3|82525.3|27
1621992620000|2021-05-26 01:30:20|82622.1|82572.1|82622.6|82572.6|82623.8|82573.8|82621.7|82571.7|25
1621987960000|2021-05-26 00:12:40|82576.8|82526.8|82577|82527|82578.3|82528.3|82575.8|82525.8|23
1621987970000|2021-05-26 00:12:50|82576.7|82526.7|82575.6|82525.6|82578.2|82528.2|82575.6|82525.6|14
1621992630000|2021-05-26 01:30:30|82622.3|82572.3|82621.6|82571.6|82623.1|82573.1|82620.4|82570.4|36
1621987980000|2021-05-26 00:13:00|82578.1|82528.1|82581.6|82531.6|82581.6|82531.6|82577.8|82527.8|21
1621987990000|2021-05-26 00:13:10|82580.3|82530.3|82575|82525|82582.9|82546.1|82567.8|82525|31
1621992640000|2021-05-26 01:30:40|82621.5|82571.5|82619.5|82569.5|82622.1|82586.1|82610.3|82569.4|33
1621988000000|2021-05-26 00:13:20|82576.8|82526.8|82574.9|82524.9|82578.3|82541.3|82563.2|82524.8|18
1621988010000|2021-05-26 00:13:30|82575.3|82525.3|82574.5|82524.5|82576.5|82526.5|82574.1|82524.1|12
1621992650000|2021-05-26 01:30:50|82620.4|82570.4|82621.6|82571.6|82623|82573|82619.5|82569.5|40
1621988020000|2021-05-26 00:13:40|82574.6|82524.6|82576.1|82526.1|82576.5|82526.5|82571.6|82521.6|39
1621988030000|2021-05-26 00:13:50|82576.5|82526.5|82572.7|82522.7|82576.5|82539|82563|82522.6|22
1621992660000|2021-05-26 01:31:00|82621.8|82571.8|82621.1|82571.1|82623.5|82586.5|82610.7|82569.7|31
1621988040000|2021-05-26 00:14:00|82573.9|82523.9|82573.6|82523.6|82574.9|82524.9|82572.6|82522.6|19
1621988050000|2021-05-26 00:14:10|82573.4|82523.4|82572.8|82522.8|82573.5|82523.5|82569.5|82519.5|22
1621992670000|2021-05-26 01:31:10|82621.4|82571.4|82619.8|82569.8|82621.5|82571.5|82618.4|82568.4|37
1621988060000|2021-05-26 00:14:20|82573.1|82523.1|82579.1|82529.1|82579.5|82529.5|82573|82523|27
1621988070000|2021-05-26 00:14:30|82579.3|82529.3|82578|82528|82579.3|82529.3|82573.8|82523.8|41
1621992680000|2021-05-26 01:31:20|82619.9|82569.9|82611.1|82586.1|82621.3|82586.5|82610.8|82569.1|36
1621988080000|2021-05-26 00:14:40|82578.1|82528.1|82578.2|82528.2|82579.4|82529.4|82577.9|82527.9|22
1621988090000|2021-05-26 00:14:50|82578.3|82528.3|82577.3|82527.3|82579|82529|82577.3|82527.3|12
1621992690000|2021-05-26 01:31:30|82610.9|82585.9|82623.2|82573.2|82624.7|82585.9|82610.7|82572|36
1621988100000|2021-05-26 00:15:00|82578.5|82528.5|82583.7|82533.7|82584.1|82546.6|82571|82528.5|37
1621988110000|2021-05-26 00:15:10|82583.6|82533.6|82577|82527|82583.6|82540.2|82565.2|82527|43
1621992700000|2021-05-26 01:31:40|82623.1|82573.1|82622.4|82572.4|82623.1|82573.1|82618|82568|9
1621988120000|2021-05-26 00:15:20|82576.8|82526.8|82576.1|82526.1|82576.9|82526.9|82574.6|82524.6|27
1621992710000|2021-05-26 01:31:50|82621.9|82571.9|82622.3|82572.3|82624.2|82574.2|82620.5|82570.5|35
1621988130000|2021-05-26 00:15:30|82576|82526|82570.9|82520.9|82576.1|82526.1|82570.9|82520.9|31
1621988140000|2021-05-26 00:15:40|82570.8|82520.8|82572.5|82522.5|82573.6|82523.6|82570.8|82520.8|22
1621992720000|2021-05-26 01:32:00|82621.9|82571.9|82623.7|82573.7|82625.2|82575.2|82620.9|82570.9|28
1621988150000|2021-05-26 00:15:50|82571.6|82521.6|82571.8|82521.8|82572.7|82522.7|82569.3|82519.3|15
1621992730000|2021-05-26 01:32:10|82623.2|82573.2|82616.8|82566.8|82624.7|82583.6|82608.6|82566|48
1621988160000|2021-05-26 00:16:00|82570.6|82520.6|82570.9|82520.9|82571|82521|82568.9|82518.9|16
1621988170000|2021-05-26 00:16:10|82571|82521|82571.8|82521.8|82571.8|82521.8|82570.6|82520.6|13
1621992740000|2021-05-26 01:32:20|82616.3|82566.3|82617.8|82567.8|82618.8|82568.8|82616|82566|50
1621988180000|2021-05-26 00:16:20|82572.4|82522.4|82574.9|82524.9|82574.9|82537.6|82562.3|82519.5|22
1621988190000|2021-05-26 00:16:30|82575.2|82525.2|82571.4|82521.4|82575.2|82525.2|82566.8|82516.8|22
1621992750000|2021-05-26 01:32:30|82618|82568|82618.4|82568.4|82619.8|82569.8|82617.4|82567.4|41
1621988200000|2021-05-26 00:16:40|82571.8|82521.8|82571.3|82521.3|82573|82523|82569.8|82519.8|21
1621988210000|2021-05-26 00:16:50|82573.4|82523.4|82575.5|82525.5|82575.7|82525.7|82573.4|82523.4|22
1621992760000|2021-05-26 01:32:40|82618.2|82568.2|82615.8|82565.8|82618.3|82568.3|82613.5|82563.5|62
1621988220000|2021-05-26 00:17:00|82575.3|82525.3|82574.4|82524.4|82575.7|82525.7|82572.7|82522.7|8
1621992770000|2021-05-26 01:32:50|82615.5|82565.5|82619.2|82569.2|82620.6|82570.6|82615|82565|51
1621988230000|2021-05-26 00:17:10|82574.6|82524.6|82579.7|82529.7|82580.7|82530.7|82574.6|82524.6|23
1621992780000|2021-05-26 01:33:00|82618.7|82568.7|82619.3|82569.3|82621.5|82572.8|82597.8|82559.8|72
1621988240000|2021-05-26 00:17:20|82579.8|82529.8|82578.5|82528.5|82580.4|82530.4|82576.7|82526.7|24
1621988250000|2021-05-26 00:17:30|82579.2|82529.2|82581.6|82531.6|82581.6|82531.6|82578.6|82528.6|23
1621992790000|2021-05-26 01:33:10|82619.1|82569.1|82617.4|82567.4|82619.1|82569.1|82616.2|82566.2|57
1621988260000|2021-05-26 00:17:40|82581.4|82531.4|82583.3|82533.3|82583.3|82533.3|82579.7|82529.7|26
1621988270000|2021-05-26 00:17:50|82583.2|82533.2|82582.2|82532.2|82583.2|82533.2|82580.3|82530.3|16
1621992800000|2021-05-26 01:33:20|82617.3|82567.3|82621|82571|82624.1|82574.1|82617.2|82567.2|55
1621988280000|2021-05-26 00:18:00|82582.7|82532.7|82584.8|82534.8|82584.8|82534.8|82582.7|82532.7|16
1621992810000|2021-05-26 01:33:30|82620.3|82570.3|82621.6|82571.6|82621.6|82571.6|82619.1|82569.1|20
1621988290000|2021-05-26 00:18:10|82584.7|82534.7|82584.2|82534.2|82585.3|82535.3|82582.9|82532.9|17
1621988300000|2021-05-26 00:18:20|82583.8|82533.8|82583.6|82533.6|82583.8|82533.8|82581.8|82531.8|6
1621992820000|2021-05-26 01:33:40|82621.3|82571.3|82615.4|82590.4|82628.2|82591|82615.4|82571.1|23
1621988310000|2021-05-26 00:18:30|82583.4|82533.4|82582.7|82532.7|82583.7|82533.7|82582.3|82532.3|15
1621992830000|2021-05-26 01:33:50|82628.5|82578.5|82631.1|82581.1|82632.1|82582.1|82628.1|82578.1|39
1621988320000|2021-05-26 00:18:40|82582.8|82532.8|82583.2|82533.2|82583.2|82533.2|82581.3|82531.3|13
1621992840000|2021-05-26 01:34:00|82630.8|82580.8|82626.6|82576.6|82631.8|82581.8|82624|82574|41
1621988330000|2021-05-26 00:18:50|82583|82533|82584|82534|82586.2|82548.7|82573.4|82533|26
1621988340000|2021-05-26 00:19:00|82584.4|82534.4|82582.4|82532.4|82584.5|82534.5|82582.4|82532.4|11
1621992850000|2021-05-26 01:34:10|82626.1|82576.1|82625.8|82575.8|82627.6|82577.6|82625|82575|17
1621988350000|2021-05-26 00:19:10|82582.9|82532.9|82585.9|82535.9|82586.1|82536.1|82582.5|82532.5|14
1621988360000|2021-05-26 00:19:20|82585.8|82535.8|82586.6|82536.6|82587.6|82551.2|82576.2|82535.8|17
1621992860000|2021-05-26 01:34:20|82625.6|82575.6|82628.6|82578.6|82628.6|82578.6|82625.6|82575.6|30
1621988370000|2021-05-26 00:19:30|82586.8|82536.8|82587.3|82537.3|82587.6|82549.5|82574.5|82536.3|20
1621992870000|2021-05-26 01:34:30|82628.5|82578.5|82625|82575|82630.5|82580.5|82625|82575|32
1621988380000|2021-05-26 00:19:40|82587.7|82537.7|82587.2|82537.2|82588.3|82551.1|82572.8|82536|11
1621988390000|2021-05-26 00:19:50|82587.3|82537.3|82585.8|82535.8|82587.3|82537.3|82584.5|82534.5|21
1621992880000|2021-05-26 01:34:40|82625.7|82575.7|82623.5|82573.5|82629.5|82579.5|82623|82573|30
1621988400000|2021-05-26 00:20:00|82585.4|82535.4|82585.2|82535.2|82587.6|82549.8|82574.2|82531.8|17
1621992890000|2021-05-26 01:34:50|82623.8|82573.8|82627.9|82577.9|82629.5|82579.5|82623.2|82573.2|33
1621988410000|2021-05-26 00:20:10|82585.1|82535.1|82584.2|82534.2|82585.9|82535.9|82584.2|82534.2|10
1621988420000|2021-05-26 00:20:20|82584.3|82534.3|82585.2|82535.2|82587.1|82537.1|82584.3|82534.3|13
1621992900000|2021-05-26 01:35:00|82627.8|82577.8|82628.3|82578.3|82629.5|82591.3|82616.1|82576.1|33
1621988430000|2021-05-26 00:20:30|82585.8|82535.8|82584.4|82534.4|82586|82536|82584.4|82534.4|10
1621988440000|2021-05-26 00:20:40|82584.6|82534.6|82584.4|82534.4|82585.7|82535.7|82584|82534|12
1621992910000|2021-05-26 01:35:10|82628.1|82578.1|82627.2|82577.2|82628.9|82578.9|82625.7|82575.7|28
1621988450000|2021-05-26 00:20:50|82585|82535|82586.1|82536.1|82587.3|82549.5|82571.2|82534.7|21
1621988460000|2021-05-26 00:21:00|82573.9|82548.9|82581.4|82531.4|82585|82548.9|82573.9|82530.9|56
1621992920000|2021-05-26 01:35:20|82627.3|82577.3|82627|82577|82627.8|82577.8|82625.5|82575.5|18
1621988470000|2021-05-26 00:21:10|82581.3|82531.3|82581.4|82531.4|82581.5|82531.5|82578.9|82528.9|23
1621988480000|2021-05-26 00:21:20|82581|82531|82578|82528|82581.3|82531.3|82578|82528|18
1621992930000|2021-05-26 01:35:30|82626.8|82576.8|82622.8|82572.8|82628.7|82584.3|82609.3|82571.3|34
1621988490000|2021-05-26 00:21:30|82578.5|82528.5|82577.5|82527.5|82579.1|82529.1|82576.9|82526.9|21
1621988500000|2021-05-26 00:21:40|82577.6|82527.6|82579.8|82529.8|82579.9|82529.9|82577.6|82527.6|20
1621992940000|2021-05-26 01:35:40|82623.2|82573.2|82627.3|82577.3|82630.1|82580.1|82623.2|82573.2|50
1621988510000|2021-05-26 00:21:50|82567.5|82542.5|82578.7|82528.7|82578.9|82542.7|82566.8|82527.8|16
1621988520000|2021-05-26 00:22:00|82579|82529|82578.7|82528.7|82579.1|82529.1|82577.9|82527.9|16
1621992950000|2021-05-26 01:35:50|82627.8|82577.8|82628.6|82578.6|82629.4|82579.4|82627.4|82577.4|36
1621988530000|2021-05-26 00:22:10|82578.8|82528.8|82579.7|82529.7|82580.5|82530.5|82576.5|82526.5|13
1621992960000|2021-05-26 01:36:00|82628.9|82578.9|82627.3|82577.3|82629.7|82579.7|82627.3|82577.3|35
1621988540000|2021-05-26 00:22:20|82579.9|82529.9|82579.6|82529.6|82579.9|82529.9|82577.5|82527.5|12
1621992970000|2021-05-26 01:36:10|82626.7|82576.7|82628.6|82578.6|82629.9|82579.9|82626.6|82576.6|36
1621988550000|2021-05-26 00:22:30|82578.4|82528.4|82579.1|82529.1|82579.4|82529.4|82578.1|82528.1|19
1621988560000|2021-05-26 00:22:40|82578.9|82528.9|82567.6|82542.6|82580.4|82542.8|82567.6|82527.3|26
1621992980000|2021-05-26 01:36:20|82628.5|82578.5|82629.4|82579.4|82629.4|82579.4|82627.3|82577.3|30
1621988570000|2021-05-26 00:22:50|82567.3|82542.3|82581.7|82531.7|82585.4|82543.4|82567.2|82531.1|44
1621992990000|2021-05-26 01:36:30|82629.3|82579.3|82615.2|82590.2|82630.5|82590.3|82615.1|82576.1|31
1621988580000|2021-05-26 00:23:00|82581.4|82531.4|82579.8|82529.8|82582.6|82532.6|82579.8|82529.8|24
1621993000000|2021-05-26 01:36:40|82626.5|82576.5|82625.7|82575.7|82626.5|82576.5|82625.6|82575.6|16
1621988590000|2021-05-26 00:23:10|82579.7|82529.7|82578.4|82528.4|82579.7|82529.7|82578.2|82528.2|16
1621988600000|2021-05-26 00:23:20|82578.9|82528.9|82581|82531|82581|82531|82578.4|82528.4|24
1621993010000|2021-05-26 01:36:50|82625.6|82575.6|82625.1|82575.1|82625.6|82575.6|82623.4|82573.4|6
1621988610000|2021-05-26 00:23:30|82581.2|82531.2|82578.3|82528.3|82581.7|82531.7|82578.3|82528.3|20
1621988620000|2021-05-26 00:23:40|82579.2|82529.2|82578.3|82528.3|82581.2|82531.2|82578.3|82528.3|24
1621988630000|2021-05-26 00:23:50|82578.6|82528.6|82579.9|82529.9|82580.6|82530.6|82576.6|82526.6|34
1621988640000|2021-05-26 00:24:00|82578.9|82528.9|82576.2|82526.2|82578.9|82528.9|82576.2|82526.2|16
1621993020000|2021-05-26 01:37:00|82624.2|82574.2|82626.2|82576.2|82626.2|82576.2|82624.2|82574.2|39
1621988650000|2021-05-26 00:24:10|82576|82526|82578.3|82528.3|82578.8|82528.8|82576|82526|25
1621988660000|2021-05-26 00:24:20|82578.6|82528.6|82576|82526|82578.7|82528.7|82574.9|82524.9|20
1621993030000|2021-05-26 01:37:10|82626|82576|82627.4|82577.4|82629|82579|82622.5|82572.5|52
1621988670000|2021-05-26 00:24:30|82575.8|82525.8|82574.2|82524.2|82575.8|82525.8|82574.2|82524.2|11
1621988680000|2021-05-26 00:24:40|82574.5|82524.5|82573.8|82523.8|82575.8|82538.1|82562.9|82523.8|10
1621993040000|2021-05-26 01:37:20|82627.6|82577.6|82625.8|82575.8|82627.6|82577.6|82623.8|82573.8|13
1621988690000|2021-05-26 00:24:50|82574.7|82524.7|82561.1|82536.1|82574.7|82538|82560.5|82523.2|14
1621988700000|2021-05-26 00:25:00|82561|82536|82569|82519|82572.1|82536|82561|82518.7|26
1621993050000|2021-05-26 01:37:30|82626.4|82576.4|82619.2|82569.2|82627.3|82577.3|82617.5|82567.5|45
1621988710000|2021-05-26 00:25:10|82568.8|82518.8|82570.3|82520.3|82571.1|82521.1|82568.8|82518.8|13
1621988720000|2021-05-26 00:25:20|82570.6|82520.6|82570.6|82520.6|82571.4|82521.4|82568.6|82518.6|11
1621993060000|2021-05-26 01:37:40|82618.8|82568.8|82622.4|82572.4|82626|82588.3|82612.7|82568.8|37
1621988730000|2021-05-26 00:25:30|82570.8|82520.8|82571|82521|82574.4|82524.4|82570.3|82520.3|37
1621993070000|2021-05-26 01:37:50|82623.1|82573.1|82626.3|82576.3|82627.8|82577.8|82622.8|82572.8|10
1621988740000|2021-05-26 00:25:40|82571.2|82521.2|82573.2|82523.2|82573.3|82523.3|82571.2|82521.2|20
1621988750000|2021-05-26 00:25:50|82573|82523|82571|82521|82573.3|82523.3|82570.4|82520.4|31
1621993080000|2021-05-26 01:38:00|82625.1|82575.1|82625.9|82575.9|82628.8|82578.8|82622.5|82572.5|50
1621988760000|2021-05-26 00:26:00|82571.2|82521.2|82570.6|82520.6|82574.3|82534.8|82558.5|82519.3|24
1621988770000|2021-05-26 00:26:10|82570.8|82520.8|82569.2|82519.2|82571.5|82521.5|82567.1|82517.1|34
1621993090000|2021-05-26 01:38:10|82626.3|82576.3|82631.3|82581.3|82632.1|82582.1|82625.2|82575.2|40
1621988780000|2021-05-26 00:26:20|82568.7|82518.7|82565.8|82515.8|82569.1|82532|82555.6|82515.4|24
1621988790000|2021-05-26 00:26:30|82565.4|82515.4|82565.8|82515.8|82567|82517|82565.4|82515.4|20
1621993100000|2021-05-26 01:38:20|82631.2|82581.2|82627.5|82577.5|82631.4|82581.4|82627.2|82577.2|33
1621988800000|2021-05-26 00:26:40|82566.4|82516.4|82564.1|82514.1|82567.4|82530.4|82555.4|82512.5|35
1621988810000|2021-05-26 00:26:50|82563.2|82513.2|82560.4|82510.4|82564.2|82514.2|82560.4|82510.4|15
1621993110000|2021-05-26 01:38:30|82627.6|82577.6|82623.6|82573.6|82629.9|82579.9|82622.1|82572.1|52
1621988820000|2021-05-26 00:27:00|82561|82511|82563.9|82513.9|82564.3|82514.3|82561|82511|38
1621988830000|2021-05-26 00:27:10|82563.7|82513.7|82562.4|82512.4|82564.4|82514.4|82561.5|82511.5|67
1621993120000|2021-05-26 01:38:40|82623.4|82573.4|82625.4|82575.4|82625.6|82575.6|82622.4|82572.4|25
1621988840000|2021-05-26 00:27:20|82562.6|82512.6|82561.5|82511.5|82564.4|82514.4|82560.4|82510.4|45
1621993130000|2021-05-26 01:38:50|82625.5|82575.5|82628.4|82578.4|82629.3|82579.3|82625.2|82575.2|29
1621988850000|2021-05-26 00:27:30|82560.5|82510.5|82563.5|82513.5|82564.1|82514.1|82559.8|82509.8|50
1621988860000|2021-05-26 00:27:40|82562.1|82512.1|82544|82519|82563.8|82520.5|82537.5|82501.3|46
1621993140000|2021-05-26 01:39:00|82628.5|82578.5|82626.6|82576.6|82631.2|82581.2|82626.2|82576.2|62
1621988870000|2021-05-26 00:27:50|82542.6|82517.6|82559.9|82509.9|82560.2|82520.6|82542.6|82504.5|38
1621988880000|2021-05-26 00:28:00|82560.2|82510.2|82547.3|82522.3|82560.9|82524.5|82546.5|82509.3|24
1621993150000|2021-05-26 01:39:10|82626.2|82576.2|82627.8|82577.8|82630.8|82580.8|82624.4|82574.4|62
1621988890000|2021-05-26 00:28:10|82547.4|82522.4|82561.5|82511.5|82562.6|82523|82547.4|82510.4|28
1621988900000|2021-05-26 00:28:20|82561.4|82511.4|82559.8|82509.8|82562.5|82512.5|82559|82509|36
1621993160000|2021-05-26 01:39:20|82627.7|82577.7|82629.4|82579.4|82629.7|82579.7|82625.6|82575.6|50
1621988910000|2021-05-26 00:28:30|82559.6|82509.6|82549.6|82524.6|82561.1|82525.3|82546.3|82507.6|43
1621988920000|2021-05-26 00:28:40|82549.5|82524.5|82553.2|82528.2|82564.4|82529.6|82547.7|82513.4|35
1621993170000|2021-05-26 01:39:30|82629.6|82579.6|82631.9|82581.9|82631.9|82581.9|82627.9|82577.9|47
1621988930000|2021-05-26 00:28:50|82552.4|82527.4|82551.7|82526.7|82554.2|82529.2|82551.7|82526.7|32
1621988940000|2021-05-26 00:29:00|82551.6|82526.6|82564.5|82514.5|82566.2|82527.8|82551.4|82513.8|33
1621993180000|2021-05-26 01:39:40|82631.8|82581.8|82624.1|82574.1|82631.8|82588.5|82613.4|82573.1|59
1621988950000|2021-05-26 00:29:10|82565.3|82515.3|82566.8|82516.8|82567|82517|82565.1|82515.1|17
1621993190000|2021-05-26 01:39:50|82625.2|82575.2|82628.1|82578.1|82628.1|82578.1|82623.1|82573.1|46
1621988960000|2021-05-26 00:29:20|82567.6|82517.6|82566.3|82516.3|82567.6|82517.6|82565.6|82515.6|15
1621988970000|2021-05-26 00:29:30|82566.5|82516.5|82553|82528|82567.1|82531.1|82553|82516.5|35
1621993200000|2021-05-26 01:40:00|82627.9|82577.9|82616.3|82566.3|82628.2|82578.2|82613.2|82563.2|63
1621988980000|2021-05-26 00:29:40|82552.7|82527.7|82551.9|82526.9|82553.6|82528.6|82550.7|82525.7|16
1621988990000|2021-05-26 00:29:50|82552.2|82527.2|82551.9|82526.9|82552.4|82527.4|82550.7|82525.7|12
1621993210000|2021-05-26 01:40:10|82616.4|82566.4|82622.8|82572.8|82624.1|82574.1|82616.4|82566.4|53
1621989000000|2021-05-26 00:30:00|82552.4|82527.4|82576.4|82526.4|82579.1|82530.1|82550|82519.6|53
1621989010000|2021-05-26 00:30:10|82574.4|82524.4|82576.4|82526.4|82578.9|82528.9|82573.9|82523.9|45
1621993220000|2021-05-26 01:40:20|82622.7|82572.7|82619.5|82569.5|82629.9|82582.5|82607.5|82567.5|42
1621989020000|2021-05-26 00:30:20|82576.8|82526.8|82580.1|82530.1|82583.2|82533.2|82576.6|82526.6|41
1621989030000|2021-05-26 00:30:30|82580|82530|82571|82521|82580.1|82538.2|82562.7|82521|40
1621993230000|2021-05-26 01:40:30|82618.9|82568.9|82615.2|82565.2|82623.3|82585.5|82609.5|82563.1|33
1621989040000|2021-05-26 00:30:40|82570.7|82520.7|82571.7|82521.7|82572|82535.3|82559.4|82520.7|13
1621989050000|2021-05-26 00:30:50|82559.2|82534.2|82571.8|82521.8|82571.8|82534.2|82558.9|82518.9|16
1621993240000|2021-05-26 01:40:40|82615.9|82565.9|82616.2|82566.2|82616.5|82566.5|82615|82565|22
1621989060000|2021-05-26 00:31:00|82571.7|82521.7|82573.6|82523.6|82574.1|82524.1|82571|82521|16
1621989070000|2021-05-26 00:31:10|82573.3|82523.3|82574.8|82524.8|82576.5|82526.5|82573.3|82523.3|26
1621993250000|2021-05-26 01:40:50|82617.5|82567.5|82618.1|82568.1|82618.6|82568.6|82616.2|82566.2|19
1621989080000|2021-05-26 00:31:20|82575.1|82525.1|82573.9|82523.9|82577.8|82540.6|82565.1|82523.9|15
1621993260000|2021-05-26 01:41:00|82618.2|82568.2|82624.1|82574.1|82630.5|82585.5|82608.8|82568.1|42
1621989090000|2021-05-26 00:31:30|82573.8|82523.8|82574.8|82524.8|82577.6|82527.6|82573.8|82523.8|21
1621989100000|2021-05-26 00:31:40|82575.3|82525.3|82579.1|82529.1|82579.1|82529.1|82575.3|82525.3|31
1621993270000|2021-05-26 01:41:10|82621.6|82571.6|82625|82575|82625.7|82575.7|82618.9|82568.9|38
1621989110000|2021-05-26 00:31:50|82579.3|82529.3|82581.8|82531.8|82582.2|82532.2|82578.9|82528.9|33
1621989120000|2021-05-26 00:32:00|82582.6|82532.6|82581.7|82531.7|82582.7|82532.7|82580.6|82530.6|16
1621993280000|2021-05-26 01:41:20|82625.1|82575.1|82627.5|82577.5|82629.2|82589.5|82613.6|82570.9|40
1621989130000|2021-05-26 00:32:10|82581.6|82531.6|82581.8|82531.8|82581.8|82541.4|82562.5|82526.1|34
1621989140000|2021-05-26 00:32:20|82577.3|82527.3|82580.9|82530.9|82580.9|82530.9|82577.3|82527.3|7
1621993290000|2021-05-26 01:41:30|82627.7|82577.7|82626.6|82576.6|82629.3|82579.3|82625.1|82575.1|55
1621989150000|2021-05-26 00:32:30|82580.5|82530.5|82579.1|82529.1|82584.8|82534.8|82577.8|82527.8|33
1621989160000|2021-05-26 00:32:40|82580.1|82530.1|82579.6|82529.6|82581.9|82531.9|82579.1|82529.1|17
1621993300000|2021-05-26 01:41:40|82626.7|82576.7|82632|82582|82633.3|82583.3|82623.7|82573.7|59
1621989170000|2021-05-26 00:32:50|82580.2|82530.2|82581.2|82531.2|82582.3|82532.3|82580.2|82530.2|23
1621989180000|2021-05-26 00:33:00|82581.3|82531.3|82581.5|82531.5|82583.3|82533.3|82581.3|82531.3|19
1621993310000|2021-05-26 01:41:50|82631.3|82581.3|82627.8|82577.8|82634.1|82584.1|82625.9|82575.9|43
1621989190000|2021-05-26 00:33:10|82581.7|82531.7|82579.1|82529.1|82582.2|82532.2|82579|82529|10
1621989200000|2021-05-26 00:33:20|82568.3|82543.3|82583.2|82533.2|82584.4|82543.3|82567.3|82531.5|40
1621993320000|2021-05-26 01:42:00|82627.7|82577.7|82627.3|82577.3|82628.7|82578.7|82623.7|82573.7|57
1621989210000|2021-05-26 00:33:30|82582.9|82532.9|82579.7|82529.7|82582.9|82532.9|82578.9|82528.9|26
1621989220000|2021-05-26 00:33:40|82580|82530|82577.4|82527.4|82580.8|82530.8|82576.8|82526.8|27
1621993330000|2021-05-26 01:42:10|82626.6|82576.6|82627.3|82577.3|82630.5|82580.5|82625.7|82575.7|39
1621989230000|2021-05-26 00:33:50|82577.3|82527.3|82578.8|82528.8|82580.6|82530.6|82577.3|82527.3|19
1621989240000|2021-05-26 00:34:00|82579.1|82529.1|82588|82538|82591.8|82541.8|82578.5|82528.5|26
1621993340000|2021-05-26 01:42:20|82626.9|82576.9|82625.9|82575.9|82629.9|82579.9|82624.2|82574.2|55
1621989250000|2021-05-26 00:34:10|82587.4|82537.4|82588.6|82538.6|82592.4|82555|82580|82535.1|28
1621993350000|2021-05-26 01:42:30|82626.5|82576.5|82623.5|82573.5|82626.6|82576.6|82622.9|82572.9|17
1621989260000|2021-05-26 00:34:20|82588.8|82538.8|82591.1|82541.1|82592.2|82542.2|82588.6|82538.6|28
1621989270000|2021-05-26 00:34:30|82590.9|82540.9|82586.4|82536.4|82591.6|82541.6|82586.4|82536.4|43
1621993360000|2021-05-26 01:42:40|82623.9|82573.9|82625.4|82575.4|82625.8|82575.8|82618|82568|34
1621989280000|2021-05-26 00:34:40|82587.2|82537.2|82587.7|82537.7|82588.6|82538.6|82587|82537|15
1621989290000|2021-05-26 00:34:50|82588.2|82538.2|82586|82536|82589.7|82539.7|82586|82536|23
1621993370000|2021-05-26 01:42:50|82625.6|82575.6|82627.1|82577.1|82627.4|82577.4|82623.2|82573.2|29
1621989300000|2021-05-26 00:35:00|82587.5|82537.5|82588.4|82538.4|82588.4|82538.4|82584.4|82534.4|17
1621989310000|2021-05-26 00:35:10|82588|82538|82587.7|82537.7|82591.2|82541.2|82587.4|82537.4|25
1621993380000|2021-05-26 01:43:00|82627.2|82577.2|82621.3|82571.3|82627.2|82577.2|82617.5|82567.5|30
1621989320000|2021-05-26 00:35:20|82589.2|82539.2|82589.2|82539.2|82590.5|82540.5|82587.9|82537.9|19
1621989330000|2021-05-26 00:35:30|82589.4|82539.4|82591.7|82541.7|82593.2|82543.2|82589.4|82539.4|22
1621993390000|2021-05-26 01:43:10|82620.3|82570.3|82620.7|82570.7|82623.6|82573.6|82619.3|82569.3|15
1621989340000|2021-05-26 00:35:40|82590.7|82540.7|82591.1|82541.1|82591.3|82541.3|82589.3|82539.3|34
1621993400000|2021-05-26 01:43:20|82621.3|82571.3|82623.4|82573.4|82623.6|82573.6|82620|82570|30
1621989350000|2021-05-26 00:35:50|82591|82541|82595.3|82545.3|82597.4|82547.4|82590.8|82540.8|40
1621989360000|2021-05-26 00:36:00|82595.7|82545.7|82581.9|82556.9|82596.2|82556.9|82581.9|82542.3|43
1621993410000|2021-05-26 01:43:30|82623.7|82573.7|82621.4|82571.4|82623.7|82573.7|82620|82570|19
1621989370000|2021-05-26 00:36:10|82578.9|82553.9|82590.2|82540.2|82591.5|82554.1|82578.7|82536.9|50
1621989380000|2021-05-26 00:36:20|82589.9|82539.9|82590.4|82540.4|82591.4|82541.4|82586.4|82536.4|31
1621993420000|2021-05-26 01:43:40|82621.8|82571.8|82618.5|82568.5|82622.2|82572.2|82617.3|82567.3|27
1621989390000|2021-05-26 00:36:30|82590.3|82540.3|82593.1|82543.1|82593.1|82543.1|82585.1|82535.1|23
1621993430000|2021-05-26 01:43:50|82618.8|82568.8|82622.6|82572.6|82622.6|82572.6|82617|82567|43
1621989400000|2021-05-26 00:36:40|82591.1|82541.1|82588.5|82538.5|82594|82544|82588.2|82538.2|50
1621989410000|2021-05-26 00:36:50|82588.9|82538.9|82588.9|82538.9|82591.7|82541.7|82587.6|82537.6|31
1621993440000|2021-05-26 01:44:00|82620.7|82570.7|82611.7|82586.7|82624.9|82587.5|82611.1|82567.4|38
1621989420000|2021-05-26 00:37:00|82588.7|82538.7|82588.6|82538.6|82588.7|82538.7|82586.8|82536.8|13
1621989430000|2021-05-26 00:37:10|82588.7|82538.7|82591.1|82541.1|82591.2|82541.2|82588.3|82538.3|40
1621993450000|2021-05-26 01:44:10|82611.9|82586.9|82615.9|82565.9|82621.3|82586.9|82611.9|82565.5|47
1621989440000|2021-05-26 00:37:20|82578.6|82553.6|82589.5|82539.5|82591.3|82553.6|82577.9|82536.2|26
1621993460000|2021-05-26 01:44:20|82616.7|82566.7|82619.6|82569.6|82619.8|82569.8|82615.2|82565.2|46
1621989450000|2021-05-26 00:37:30|82589.4|82539.4|82588.1|82538.1|82589.5|82552|82577|82536.1|9
1621989460000|2021-05-26 00:37:40|82588.3|82538.3|82591.5|82541.5|82591.5|82541.5|82585.2|82535.2|21
1621993470000|2021-05-26 01:44:30|82620.2|82570.2|82618.1|82568.1|82620.7|82570.7|82615.3|82565.3|55
1621989470000|2021-05-26 00:37:50|82591.7|82541.7|82590.8|82540.8|82591.7|82541.7|82590.2|82540.2|10
1621989480000|2021-05-26 00:38:00|82590.6|82540.6|82591.4|82541.4|82591.6|82541.6|82586.8|82536.8|41
1621993480000|2021-05-26 01:44:40|82617.5|82567.5|82618.4|82568.4|82618.5|82568.5|82614.5|82564.5|53
1621989490000|2021-05-26 00:38:10|82591.3|82541.3|82591.1|82541.1|82591.9|82541.9|82590.1|82540.1|13
1621989500000|2021-05-26 00:38:20|82590.9|82540.9|82591.5|82541.5|82591.5|82541.5|82587.7|82537.7|27
1621993490000|2021-05-26 01:44:50|82618.2|82568.2|82616.6|82566.6|82618.3|82568.3|82614.2|82564.2|57
1621989510000|2021-05-26 00:38:30|82592.9|82542.9|82592.6|82542.6|82594.6|82544.6|82591.6|82541.6|21
1621989520000|2021-05-26 00:38:40|82590.9|82540.9|82593.6|82543.6|82594.4|82544.4|82590.9|82540.9|16
1621993500000|2021-05-26 01:45:00|82616.8|82566.8|82617.9|82567.9|82618.3|82568.3|82615.9|82565.9|55
1621989530000|2021-05-26 00:38:50|82593.2|82543.2|82592|82542|82594.2|82544.2|82589.9|82539.9|14
1621989540000|2021-05-26 00:39:00|82592.1|82542.1|82592.1|82542.1|82592.7|82542.7|82591.4|82541.4|11
1621993510000|2021-05-26 01:45:10|82617.3|82567.3|82615.9|82565.9|82618|82568|82614.7|82564.7|41
1621989550000|2021-05-26 00:39:10|82592.3|82542.3|82591.2|82541.2|82592.4|82542.4|82590.5|82540.5|17
1621989560000|2021-05-26 00:39:20|82590.9|82540.9|82589.1|82539.1|82591.3|82541.3|82587.6|82537.6|14
1621993520000|2021-05-26 01:45:20|82616.3|82566.3|82617.4|82567.4|82619.6|82579.9|82604.8|82561.5|56
1621989570000|2021-05-26 00:39:30|82589.7|82539.7|82589.5|82539.5|82589.7|82539.7|82587.7|82537.7|12
1621989580000|2021-05-26 00:39:40|82589.2|82539.2|82594.9|82544.9|82597.5|82547.5|82589.2|82539.2|45
1621993530000|2021-05-26 01:45:30|82617.8|82567.8|82619.3|82569.3|82620.3|82581.7|82606.5|82564.9|56
1621989590000|2021-05-26 00:39:50|82594.3|82544.3|82593.7|82543.7|82596.7|82546.7|82593.2|82543.2|18
1621989600000|2021-05-26 00:40:00|82593.5|82543.5|82594.2|82544.2|82595.8|82545.8|82593.5|82543.5|23
1621993540000|2021-05-26 01:45:40|82619.7|82569.7|82613.3|82563.3|82620.5|82570.5|82612.6|82562.6|63
1621989610000|2021-05-26 00:40:10|82594.7|82544.7|82585.3|82560.3|82598.1|82560.5|82585.3|82541.4|31
1621989620000|2021-05-26 00:40:20|82597.8|82547.8|82596.6|82546.6|82598.1|82548.1|82595|82545|13
1621993550000|2021-05-26 01:45:50|82613.5|82563.5|82615.3|82565.3|82616.3|82566.3|82612.6|82562.6|44
1621989630000|2021-05-26 00:40:30|82596.7|82546.7|82597.3|82547.3|82597.6|82547.6|82594.9|82544.9|10
1621989640000|2021-05-26 00:40:40|82595.3|82545.3|82593.6|82543.6|82595.5|82545.5|82591.9|82541.9|39
1621993560000|2021-05-26 01:46:00|82615.8|82565.8|82619.5|82569.5|82623.8|82573.8|82611.7|82561.7|63
1621989650000|2021-05-26 00:40:50|82593.7|82543.7|82592.6|82542.6|82594|82544|82592|82542|30
1621993570000|2021-05-26 01:46:10|82619.2|82569.2|82625|82575|82625.7|82588.1|82611.1|82569.2|49
1621989660000|2021-05-26 00:41:00|82592.5|82542.5|82594|82544|82594.4|82544.4|82591|82541|45
1621989670000|2021-05-26 00:41:10|82593.9|82543.9|82593.6|82543.6|82594.9|82556.4|82580.8|82541.6|24
1621993580000|2021-05-26 01:46:20|82625.3|82575.3|82624.4|82574.4|82627.2|82588.7|82613.2|82574.4|26
1621989680000|2021-05-26 00:41:20|82581.1|82556.1|82583.3|82533.3|82594|82556.1|82580.5|82533|38
1621989690000|2021-05-26 00:41:30|82583.1|82533.1|82584.6|82534.6|82585.7|82535.7|82582.6|82532.6|36
1621993590000|2021-05-26 01:46:30|82624.9|82574.9|82624.3|82574.3|82625.6|82575.6|82622.1|82572.1|33
1621989700000|2021-05-26 00:41:40|82584.3|82534.3|82584.8|82534.8|82586.4|82536.4|82584.3|82534.3|20
1621989710000|2021-05-26 00:41:50|82585.4|82535.4|82591.2|82541.2|82593.8|82543.8|82584.9|82534.9|35
1621993600000|2021-05-26 01:46:40|82624.6|82574.6|82623.3|82573.3|82628.9|82578.9|82619.1|82569.1|42
1621989720000|2021-05-26 00:42:00|82590.9|82540.9|82591.4|82541.4|82591.4|82541.4|82588.1|82538.1|24
1621993610000|2021-05-26 01:46:50|82621.8|82571.8|82620|82570|82625.9|82575.9|82616.6|82566.6|35
1621989730000|2021-05-26 00:42:10|82597.9|82547.9|82592.2|82542.2|82598.7|82548.7|82591.6|82541.6|46
1621989740000|2021-05-26 00:42:20|82592.3|82542.3|82596.3|82546.3|82597.4|82547.4|82588.7|82538.7|57
1621993620000|2021-05-26 01:47:00|82618.6|82568.6|82617.2|82567.2|82619.6|82583.9|82608.4|82563.2|56
1621989750000|2021-05-26 00:42:30|82596.2|82546.2|82594.4|82544.4|82598.8|82548.8|82594|82544|48
1621989760000|2021-05-26 00:42:40|82594.6|82544.6|82597.6|82547.6|82598|82548|82593|82543|35
1621993630000|2021-05-26 01:47:10|82616.5|82566.5|82616.4|82566.4|82618.4|82568.4|82614.2|82564.2|39
1621989770000|2021-05-26 00:42:50|82597.2|82547.2|82597.9|82547.9|82598.2|82548.2|82596.2|82546.2|28
1621993640000|2021-05-26 01:47:20|82616.6|82566.6|82621|82571|82623.7|82573.7|82616.2|82566.2|43
1621989780000|2021-05-26 00:43:00|82598|82548|82598.7|82548.7|82598.7|82548.7|82597.1|82547.1|23
1621993650000|2021-05-26 01:47:30|82620.8|82570.8|82616.3|82566.3|82621.4|82571.4|82614.1|82564.1|61
1621989790000|2021-05-26 00:43:10|82598.5|82548.5|82602.5|82552.5|82608.9|82558.9|82597.8|82547.8|49
1621993660000|2021-05-26 01:47:40|82616|82566|82615.7|82565.7|82617.9|82567.9|82615.1|82565.1|30
1621989800000|2021-05-26 00:43:20|82602.6|82552.6|82600.6|82550.6|82603|82553|82599.3|82549.3|34
1621993670000|2021-05-26 01:47:50|82616.1|82566.1|82618.9|82568.9|82622.4|82572.4|82614.6|82564.6|20
1621989810000|2021-05-26 00:43:30|82600.5|82550.5|82597|82547|82601.6|82551.6|82596.4|82546.4|42
1621993680000|2021-05-26 01:48:00|82619.3|82569.3|82603.3|82553.3|82620.4|82570.4|82592.1|82553.3|40
1621989820000|2021-05-26 00:43:40|82596.9|82546.9|82597.5|82547.5|82598.9|82548.9|82595.5|82545.5|41
1621993690000|2021-05-26 01:48:10|82606.7|82556.7|82589.4|82564.4|82606.7|82570|82589.4|82556.7|23
1621989830000|2021-05-26 00:43:50|82597.6|82547.6|82595.3|82545.3|82598|82548|82594.6|82544.6|37
1621993700000|2021-05-26 01:48:20|82590.1|82565.1|82593.2|82568.2|82593.2|82568.2|82589|82564|35
1621989840000|2021-05-26 00:44:00|82595.6|82545.6|82595.9|82545.9|82595.9|82545.9|82594.1|82544.1|34
1621993710000|2021-05-26 01:48:30|82593.3|82568.3|82601.1|82576.1|82601.3|82576.3|82593.3|82568.3|30
1621989850000|2021-05-26 00:44:10|82595.8|82545.8|82597.5|82547.5|82597.5|82547.5|82594.4|82544.4|26
1621993720000|2021-05-26 01:48:40|82601.2|82576.2|82600.9|82575.9|82601.7|82576.7|82600.9|82575.9|21
1621989860000|2021-05-26 00:44:20|82597.3|82547.3|82600.7|82550.7|82600.7|82561.1|82586.1|82544.8|22
1621993730000|2021-05-26 01:48:50|82600.8|82575.8|82596.1|82571.1|82601.3|82576.3|82595.8|82570.8|35
1621989870000|2021-05-26 00:44:30|82600.8|82550.8|82598.7|82548.7|82600.9|82550.9|82595.4|82545.4|14
1621993740000|2021-05-26 01:49:00|82596.5|82571.5|82598.8|82573.8|82598.8|82573.8|82595.1|82570.1|29
1621989880000|2021-05-26 00:44:40|82598.2|82548.2|82599.7|82549.7|82599.8|82549.8|82598.2|82548.2|17
1621993750000|2021-05-26 01:49:10|82598.7|82573.7|82597.3|82572.3|82598.7|82573.7|82596.4|82571.4|19
1621989890000|2021-05-26 00:44:50|82599.8|82549.8|82599.6|82549.6|82600.8|82550.8|82598.7|82548.7|24
1621993760000|2021-05-26 01:49:20|82597.4|82572.4|82596.8|82571.8|82598.1|82573.1|82596.4|82571.4|21
1621989900000|2021-05-26 00:45:00|82599.7|82549.7|82598.9|82548.9|82601.1|82551.1|82597.1|82547.1|28
1621993770000|2021-05-26 01:49:30|82595.9|82570.9|82615.3|82565.3|82620.5|82571.8|82590.4|82548.1|50
1621989910000|2021-05-26 00:45:10|82598.7|82548.7|82596.5|82546.5|82601.9|82551.9|82595.8|82545.8|32
1621993780000|2021-05-26 01:49:40|82617.2|82567.2|82622.3|82572.3|82626.1|82586.2|82603.5|82567|60
1621989920000|2021-05-26 00:45:20|82597.1|82547.1|82595.8|82545.8|82598|82548|82594.6|82544.6|29
1621993790000|2021-05-26 01:49:50|82623.1|82573.1|82621.9|82571.9|82624.6|82574.6|82621.7|82571.7|46
1621989930000|2021-05-26 00:45:30|82595.9|82545.9|82596|82546|82596.8|82546.8|82594|82544|22
1621993800000|2021-05-26 01:50:00|82621.7|82571.7|82623.4|82573.4|82624.8|82574.8|82618.9|82568.9|58
1621989940000|2021-05-26 00:45:40|82596.1|82546.1|82594.4|82544.4|82597|82547|82593.8|82543.8|24
1621993810000|2021-05-26 01:50:10|82623.8|82573.8|82622.7|82572.7|82625|82575|82622.2|82572.2|33
1621989950000|2021-05-26 00:45:50|82594.7|82544.7|82596.6|82546.6|82596.8|82546.8|82593.1|82543.1|25
1621993820000|2021-05-26 01:50:20|82622.6|82572.6|82621.1|82571.1|82624.9|82574.9|82619.3|82569.3|47
1621989960000|2021-05-26 00:46:00|82596.4|82546.4|82595|82545|82597.7|82559.6|82584.1|82540.9|20
1621993830000|2021-05-26 01:50:30|82621.2|82571.2|82621.4|82571.4|82625|82575|82617.9|82567.9|66
1621989970000|2021-05-26 00:46:10|82594.8|82544.8|82595.2|82545.2|82597.3|82547.3|82592.5|82542.5|28
1621993840000|2021-05-26 01:50:40|82622.1|82572.1|82621.4|82571.4|82623.2|82573.2|82618.5|82568.5|62
1621989980000|2021-05-26 00:46:20|82594.7|82544.7|82594.5|82544.5|82595.9|82545.9|82594|82544|26
1621993850000|2021-05-26 01:50:50|82621.2|82571.2|82619.9|82569.9|82621.2|82571.2|82618.2|82568.2|27
1621989990000|2021-05-26 00:46:30|82594.4|82544.4|82596.1|82546.1|82596.3|82546.3|82593.4|82543.4|27
1621993860000|2021-05-26 01:51:00|82619.7|82569.7|82620.5|82570.5|82620.5|82570.5|82617.2|82567.2|52
1621990000000|2021-05-26 00:46:40|82596.6|82546.6|82601.9|82551.9|82602.4|82552.4|82593.8|82543.8|41
1621993870000|2021-05-26 01:51:10|82620.4|82570.4|82621.2|82571.2|82623.5|82573.5|82617.3|82567.3|58
1621990010000|2021-05-26 00:46:50|82601.8|82551.8|82602.6|82552.6|82604.9|82554.9|82600|82550|20
1621993880000|2021-05-26 01:51:20|82621|82571|82623.7|82573.7|82625.3|82587.7|82611.2|82569.3|68
1621990020000|2021-05-26 00:47:00|82602.4|82552.4|82600.1|82550.1|82602.9|82552.9|82598.7|82548.7|24
1621993890000|2021-05-26 01:51:30|82623.5|82573.5|82622.3|82572.3|82629.8|82579.8|82620.5|82570.5|64
1621993900000|2021-05-26 01:51:40|82622.8|82572.8|82620.3|82570.3|82624.3|82574.3|82616.8|82566.8|45
1621990030000|2021-05-26 00:47:10|82600.7|82550.7|82595.2|82545.2|82601.5|82551.5|82595.2|82545.2|11
1621993910000|2021-05-26 01:51:50|82620.8|82570.8|82621.6|82571.6|82622.8|82572.8|82617.7|82567.7|37
1621993920000|2021-05-26 01:52:00|82622.4|82572.4|82620.2|82570.2|82623.2|82573.2|82619.4|82569.4|61
1621990040000|2021-05-26 00:47:20|82600.4|82550.4|82600.4|82550.4|82601.2|82551.2|82597.7|82547.7|21
1621993930000|2021-05-26 01:52:10|82620.1|82570.1|82618.1|82568.1|82620.9|82570.9|82615.7|82565.7|55
1621990050000|2021-05-26 00:47:30|82600.2|82550.2|82601.1|82551.1|82603.2|82553.2|82600|82550|26
1621993940000|2021-05-26 01:52:20|82618|82568|82618.5|82568.5|82619.3|82569.3|82616.7|82566.7|38
1621990060000|2021-05-26 00:47:40|82600.7|82550.7|82599.2|82549.2|82603.6|82553.6|82599.1|82549.1|29
1621993950000|2021-05-26 01:52:30|82618.7|82568.7|82616.3|82566.3|82620.7|82570.7|82614.2|82564.2|41
1621990070000|2021-05-26 00:47:50|82599.7|82549.7|82600.2|82550.2|82602.6|82552.6|82599.6|82549.6|49
1621993960000|2021-05-26 01:52:40|82616.2|82566.2|82611.8|82561.8|82618|82568|82611.8|82561.8|59
1621990080000|2021-05-26 00:48:00|82600.3|82550.3|82597.9|82547.9|82600.5|82550.5|82597.9|82547.9|31
1621990090000|2021-05-26 00:48:10|82597.8|82547.8|82599.6|82549.6|82599.6|82549.6|82597.8|82547.8|19
1621993970000|2021-05-26 01:52:50|82612.2|82562.2|82613.1|82563.1|82614.9|82564.9|82609.6|82559.6|34
1621990100000|2021-05-26 00:48:20|82599.8|82549.8|82599.4|82549.4|82599.8|82549.8|82598.2|82548.2|30
1621993980000|2021-05-26 01:53:00|82613.3|82563.3|82615.8|82565.8|82616.4|82566.4|82611.3|82561.3|50
1621990110000|2021-05-26 00:48:30|82599.2|82549.2|82601.3|82551.3|82603.5|82564.9|82586.8|82548.3|42
1621993990000|2021-05-26 01:53:10|82616.5|82566.5|82614.3|82564.3|82616.8|82566.8|82613.2|82563.2|40
1621990120000|2021-05-26 00:48:40|82601.5|82551.5|82602.6|82552.6|82602.6|82564.5|82586.9|82547.9|36
1621994000000|2021-05-26 01:53:20|82615.1|82565.1|82614.1|82564.1|82617.4|82567.4|82614.1|82564.1|26
1621994010000|2021-05-26 01:53:30|82614.9|82564.9|82615.6|82565.6|82615.6|82565.6|82613.2|82563.2|35
1621994020000|2021-05-26 01:53:40|82615|82565|82613.4|82563.4|82615.4|82565.4|82613.3|82563.3|58
1621990130000|2021-05-26 00:48:50|82601.6|82551.6|82599.2|82549.2|82601.6|82551.6|82598.9|82548.9|36
1621994030000|2021-05-26 01:53:50|82613.5|82563.5|82614.3|82564.3|82616.1|82566.1|82613.2|82563.2|51
1621990140000|2021-05-26 00:49:00|82599.1|82549.1|82600.4|82550.4|82600.4|82550.4|82597.7|82547.7|21
1621994040000|2021-05-26 01:54:00|82615.3|82565.3|82615.7|82565.7|82615.9|82579.8|82604.8|82560.1|37
1621990150000|2021-05-26 00:49:10|82600.5|82550.5|82588.8|82563.8|82603.2|82565.6|82588.8|82548.4|32
1621994050000|2021-05-26 01:54:10|82612.9|82562.9|82619.5|82569.5|82620.9|82570.9|82612.9|82562.9|30
1621990160000|2021-05-26 00:49:20|82590.2|82565.2|82601.3|82551.3|82603.3|82567|82590.2|82550.4|17
1621994060000|2021-05-26 01:54:20|82622.3|82572.3|82612.8|82562.8|82622.7|82572.7|82612.3|82562.3|34
1621990170000|2021-05-26 00:49:30|82601.5|82551.5|82603.6|82553.6|82606.7|82556.7|82601.5|82551.5|48
1621994070000|2021-05-26 01:54:30|82612.6|82562.6|82611.5|82561.5|82616.4|82566.4|82609.7|82559.7|47
1621990180000|2021-05-26 00:49:40|82602.8|82552.8|82611|82561|82612|82562|82602.8|82552.8|54
1621994080000|2021-05-26 01:54:40|82611.4|82561.4|82611.4|82561.4|82613.9|82563.9|82609.6|82559.6|45
1621990190000|2021-05-26 00:49:50|82610.4|82560.4|82608.6|82558.6|82612.5|82562.5|82607.2|82557.2|27
1621994090000|2021-05-26 01:54:50|82611.5|82561.5|82611.3|82561.3|82613.6|82563.6|82610.3|82560.3|47
1621990200000|2021-05-26 00:50:00|82608.5|82558.5|82607.1|82557.1|82609.7|82559.7|82606.8|82556.8|36
1621994100000|2021-05-26 01:55:00|82611.4|82561.4|82616.8|82566.8|82622.6|82572.6|82611.4|82561.4|50
1621990210000|2021-05-26 00:50:10|82607.3|82557.3|82612|82562|82613.2|82563.2|82607.2|82557.2|50
1621994110000|2021-05-26 01:55:10|82617.7|82567.7|82613.9|82563.9|82620.9|82583.6|82608.6|82563.9|32
1621990220000|2021-05-26 00:50:20|82612.1|82562.1|82612.1|82562.1|82618.2|82579.3|82604.3|82562|53
1621994120000|2021-05-26 01:55:20|82613.8|82563.8|82616.1|82566.1|82616.8|82566.8|82612.8|82562.8|48
1621990230000|2021-05-26 00:50:30|82612|82562|82614.1|82564.1|82614.3|82564.3|82610.1|82560.1|34
1621994130000|2021-05-26 01:55:30|82615.9|82565.9|82621.7|82571.7|82621.8|82571.8|82615|82565|41
1621990240000|2021-05-26 00:50:40|82613.8|82563.8|82610.8|82560.8|82613.8|82563.8|82609.5|82559.5|44
1621994140000|2021-05-26 01:55:40|82621.4|82571.4|82617.1|82567.1|82622.1|82572.1|82616.1|82566.1|37
1621990250000|2021-05-26 00:50:50|82610.7|82560.7|82612.5|82562.5|82613.6|82563.6|82608.9|82558.9|38
1621994150000|2021-05-26 01:55:50|82615.7|82565.7|82617.2|82567.2|82618.7|82568.7|82614.8|82564.8|62
1621990260000|2021-05-26 00:51:00|82612.8|82562.8|82610.8|82560.8|82613.6|82563.6|82609.7|82559.7|24
1621994160000|2021-05-26 01:56:00|82617.4|82567.4|82619.1|82569.1|82622.6|82572.6|82616.9|82566.9|25
1621990270000|2021-05-26 00:51:10|82610.7|82560.7|82609.1|82559.1|82611.5|82561.5|82607.7|82557.7|39
1621994170000|2021-05-26 01:56:10|82619.6|82569.6|82615.3|82565.3|82620|82570|82614.2|82564.2|43
1621990280000|2021-05-26 00:51:20|82609.6|82559.6|82609.7|82559.7|82611.4|82561.4|82608.5|82558.5|36
1621994180000|2021-05-26 01:56:20|82615.4|82565.4|82619.4|82569.4|82620.3|82570.3|82615.4|82565.4|21
1621990290000|2021-05-26 00:51:30|82609.5|82559.5|82609.3|82559.3|82610.7|82560.7|82609.2|82559.2|33
1621994190000|2021-05-26 01:56:30|82619.8|82569.8|82625.6|82575.6|82631.3|82581.3|82618|82568|42
1621990300000|2021-05-26 00:51:40|82608.9|82558.9|82606.6|82556.6|82610.7|82560.7|82605|82555|43
1621994200000|2021-05-26 01:56:40|82625.8|82575.8|82626.5|82576.5|82628.3|82578.3|82623.8|82573.8|59
1621990310000|2021-05-26 00:51:50|82606.5|82556.5|82603.4|82553.4|82606.7|82556.7|82603.1|82553.1|25
1621994210000|2021-05-26 01:56:50|82626.7|82576.7|82625.5|82575.5|82626.7|82576.7|82623.6|82573.6|62
1621990320000|2021-05-26 00:52:00|82603.6|82553.6|82606.2|82556.2|82606.5|82569.1|82588.6|82553.5|24
1621994220000|2021-05-26 01:57:00|82625.7|82575.7|82629.1|82579.1|82629.1|82579.1|82625.1|82575.1|21
1621990330000|2021-05-26 00:52:10|82593.6|82568.6|82604.9|82554.9|82606|82568.6|82593.5|82551.3|28
1621994230000|2021-05-26 01:57:10|82628.3|82578.3|82615.5|82590.5|82628.5|82590.6|82613.3|82570.9|36
1621990340000|2021-05-26 00:52:20|82605|82555|82602.1|82552.1|82605.7|82555.7|82600.4|82550.4|53
1621994240000|2021-05-26 01:57:20|82615.4|82590.4|82631.5|82581.5|82631.5|82593.4|82615.2|82574.7|40
1621990350000|2021-05-26 00:52:30|82602.4|82552.4|82604.2|82554.2|82605.5|82555.5|82602.4|82552.4|42
1621994250000|2021-05-26 01:57:30|82631|82581|82634.5|82584.5|82638.5|82588.5|82630|82580|49
1621990360000|2021-05-26 00:52:40|82603.3|82553.3|82606.3|82556.3|82606.3|82556.3|82602.3|82552.3|31
1621994260000|2021-05-26 01:57:40|82631.6|82581.6|82632.2|82582.2|82636.7|82586.7|82631.2|82581.2|44
1621990370000|2021-05-26 00:52:50|82605.5|82555.5|82593.7|82568.7|82607.1|82570|82593.1|82554.3|40
1621994270000|2021-05-26 01:57:50|82631.9|82581.9|82636|82586|82637.7|82587.7|82630.2|82580.2|51
1621990380000|2021-05-26 00:53:00|82593.5|82568.5|82605|82555|82607.1|82568.5|82593.5|82552.1|48
1621994280000|2021-05-26 01:58:00|82636.4|82586.4|82636|82586|82636.4|82586.4|82631.5|82581.5|49
1621990390000|2021-05-26 00:53:10|82605.2|82555.2|82608.9|82558.9|82608.9|82558.9|82604.7|82554.7|30
1621994290000|2021-05-26 01:58:10|82638.2|82588.2|82634.6|82584.6|82638.3|82588.3|82633.1|82583.1|57
1621990400000|2021-05-26 00:53:20|82608.8|82558.8|82617.9|82567.9|82618.1|82568.1|82608.8|82558.8|67
1621994300000|2021-05-26 01:58:20|82634.3|82584.3|82633.3|82583.3|82635.7|82585.7|82631.5|82581.5|62
1621990410000|2021-05-26 00:53:30|82618|82568|82617.4|82567.4|82618.2|82568.2|82614|82564|52
1621994310000|2021-05-26 01:58:30|82633|82583|82632.9|82582.9|82634.6|82584.6|82632.5|82582.5|26
1621990420000|2021-05-26 00:53:40|82617.5|82567.5|82616|82566|82617.5|82567.5|82615.6|82565.6|21
1621990430000|2021-05-26 00:53:50|82616.4|82566.4|82624.8|82574.8|82626.2|82582.2|82606.7|82565.6|32
1621994320000|2021-05-26 01:58:40|82633.6|82583.6|82631.1|82581.1|82634|82584|82631.1|82581.1|24
1621990440000|2021-05-26 00:54:00|82623.7|82573.7|82628.9|82578.9|82629.5|82579.5|82623.1|82573.1|49
1621994330000|2021-05-26 01:58:50|82631.5|82581.5|82631.9|82581.9|82634.7|82584.7|82631.1|82581.1|52
1621990450000|2021-05-26 00:54:10|82628.5|82578.5|82632.2|82582.2|82632.9|82582.9|82626.5|82576.5|58
1621994340000|2021-05-26 01:59:00|82632.2|82582.2|82633.1|82583.1|82635.4|82585.4|82631.8|82581.8|44
1621990460000|2021-05-26 00:54:20|82632.1|82582.1|82629|82579|82632.1|82582.1|82628.8|82578.8|30
1621994350000|2021-05-26 01:59:10|82633.2|82583.2|82633.6|82583.6|82634.5|82584.5|82632.8|82582.8|41
1621990470000|2021-05-26 00:54:30|82629.1|82579.1|82622.3|82572.3|82629.3|82579.3|82621.9|82571.9|42
1621994360000|2021-05-26 01:59:20|82633.4|82583.4|82630|82580|82636.3|82586.3|82630|82580|32
1621990480000|2021-05-26 00:54:40|82622.2|82572.2|82615.6|82565.6|82622.3|82572.3|82614.4|82564.4|56
1621994370000|2021-05-26 01:59:30|82631.7|82581.7|82636|82586|82636.1|82586.1|82628.5|82578.5|47
1621990490000|2021-05-26 00:54:50|82617.6|82567.6|82622.3|82572.3|82625.8|82575.8|82615.2|82565.2|63
1621994380000|2021-05-26 01:59:40|82635.9|82585.9|82632.2|82582.2|82637.4|82587.4|82631.9|82581.9|40
1621990500000|2021-05-26 00:55:00|82621.2|82571.2|82635.3|82585.3|82638.7|82588.7|82621.2|82571.2|71
1621994390000|2021-05-26 01:59:50|82632.8|82582.8|82625.9|82575.9|82635.1|82585.1|82625.8|82575.8|52
1621990510000|2021-05-26 00:55:10|82633.6|82583.6|82625.4|82575.4|82634.8|82584.8|82622.7|82572.7|58
1621994400000|2021-05-26 02:00:00|82625.8|82575.8|82625.8|82575.8|82628.7|82578.7|82620.4|82570.4|61
1621990520000|2021-05-26 00:55:20|82625.3|82575.3|82626.8|82576.8|82630|82580|82624.9|82574.9|34
1621994410000|2021-05-26 02:00:10|82626.9|82576.9|82626.6|82576.6|82629.6|82579.6|82620.6|82570.6|61
1621990530000|2021-05-26 00:55:30|82627.1|82577.1|82625.3|82575.3|82627.3|82577.3|82623.6|82573.6|43
1621994420000|2021-05-26 02:00:20|82626.3|82576.3|82632.3|82582.3|82634|82584|82624|82574|73
1621990540000|2021-05-26 00:55:40|82625|82575|82625.4|82575.4|82626.1|82576.1|82622.3|82572.3|44
1621994430000|2021-05-26 02:00:30|82631.9|82581.9|82634.2|82584.2|82640.1|82590.1|82631.9|82581.9|65
1621990550000|2021-05-26 00:55:50|82624.6|82574.6|82619|82569|82624.6|82574.6|82618.6|82568.6|35
1621994440000|2021-05-26 02:00:40|82634.5|82584.5|82634.1|82584.1|82642.6|82592.6|82630.4|82580.4|69
1621990560000|2021-05-26 00:56:00|82619.1|82569.1|82614.5|82564.5|82621.9|82571.9|82614.4|82564.4|44
1621994450000|2021-05-26 02:00:50|82634.3|82584.3|82617.1|82592.1|82634.6|82592.3|82617.1|82576.3|43
1621990570000|2021-05-26 00:56:10|82614.7|82564.7|82610|82560|82616.3|82566.3|82610|82560|48
1621994460000|2021-05-26 02:01:00|82617.3|82592.3|82620.4|82570.4|82626.3|82592.3|82610.6|82568.9|60
1621990580000|2021-05-26 00:56:20|82609.9|82559.9|82609.6|82559.6|82611.2|82561.2|82608.9|82558.9|23
1621994470000|2021-05-26 02:01:10|82615.7|82565.7|82620.8|82570.8|82624.2|82574.2|82615|82565|54
1621990590000|2021-05-26 00:56:30|82609.3|82559.3|82614.4|82564.4|82618|82568|82609.3|82559.3|33
1621994480000|2021-05-26 02:01:20|82620.9|82570.9|82619.5|82569.5|82622.8|82572.8|82613.7|82563.7|58
1621990600000|2021-05-26 00:56:40|82614.6|82564.6|82598.4|82573.4|82614.6|82573.5|82598.2|82560.6|35
1621994490000|2021-05-26 02:01:30|82619.3|82569.3|82621.6|82571.6|82624.2|82574.2|82615.8|82565.8|63
1621990610000|2021-05-26 00:56:50|82598.2|82573.2|82611.9|82561.9|82613.8|82573.9|82598.2|82560.9|42
1621994500000|2021-05-26 02:01:40|82621.5|82571.5|82616.4|82566.4|82622.8|82572.8|82615.3|82565.3|39
1621990620000|2021-05-26 00:57:00|82611.8|82561.8|82611.9|82561.9|82613.4|82563.4|82610.3|82560.3|46
1621994510000|2021-05-26 02:01:50|82616.8|82566.8|82615.3|82565.3|82624.1|82585.5|82609.9|82564.3|54
1621990630000|2021-05-26 00:57:10|82611.7|82561.7|82611.8|82561.8|82612.6|82562.6|82611.4|82561.4|18
1621994520000|2021-05-26 02:02:00|82615.5|82565.5|82614|82564|82618.2|82568.2|82612.6|82562.6|52
1621990640000|2021-05-26 00:57:20|82611.7|82561.7|82609.3|82559.3|82612.1|82562.1|82609.3|82559.3|33
1621994530000|2021-05-26 02:02:10|82613.8|82563.8|82618.4|82568.4|82620.6|82570.6|82613.8|82563.8|61
1621990650000|2021-05-26 00:57:30|82608.8|82558.8|82609.2|82559.2|82612|82562|82608.8|82558.8|19
1621994540000|2021-05-26 02:02:20|82618.6|82568.6|82616|82566|82619.9|82569.9|82614.6|82564.6|70
1621990660000|2021-05-26 00:57:40|82609.1|82559.1|82610.3|82560.3|82611.7|82561.7|82609.1|82559.1|21
1621994550000|2021-05-26 02:02:30|82616.4|82566.4|82610.8|82560.8|82619.7|82569.7|82609.9|82559.9|52
1621990670000|2021-05-26 00:57:50|82610.5|82560.5|82598.5|82573.5|82611.9|82573.9|82598.5|82559.1|27
1621994560000|2021-05-26 02:02:40|82609.1|82559.1|82614.1|82564.1|82614.3|82576.8|82598.2|82559|66
1621990680000|2021-05-26 00:58:00|82598.7|82573.7|82618.4|82568.4|82625.5|82575.5|82595.8|82559.3|41
1621994570000|2021-05-26 02:02:50|82615.4|82565.4|82618.3|82568.3|82620.2|82570.2|82615.4|82565.4|67
1621990690000|2021-05-26 00:58:10|82617.3|82567.3|82618.7|82568.7|82619.1|82569.1|82617.3|82567.3|22
1621994580000|2021-05-26 02:03:00|82618.2|82568.2|82623.5|82573.5|82627.8|82577.8|82617.8|82567.8|75
1621990700000|2021-05-26 00:58:20|82618.6|82568.6|82618.8|82568.8|82619.4|82569.4|82617.7|82567.7|17
1621994590000|2021-05-26 02:03:10|82623.8|82573.8|82629.4|82579.4|82632.1|82582.1|82622.2|82572.2|63
1621990710000|2021-05-26 00:58:30|82618.9|82568.9|82619.2|82569.2|82619.6|82569.6|82617.6|82567.6|17
1621994600000|2021-05-26 02:03:20|82629.6|82579.6|82630|82580|82630.8|82580.8|82625.3|82575.3|61
1621990720000|2021-05-26 00:58:40|82619.4|82569.4|82621.6|82571.6|82621.6|82571.6|82616|82566|16
1621994610000|2021-05-26 02:03:30|82630.2|82580.2|82627.8|82577.8|82632.3|82582.3|82624.9|82574.9|65
1621990730000|2021-05-26 00:58:50|82621.1|82571.1|82619|82569|82621.1|82571.1|82617.6|82567.6|22
1621994620000|2021-05-26 02:03:40|82628.8|82578.8|82621.2|82571.2|82631.2|82581.2|82620.8|82570.8|71
1621990740000|2021-05-26 00:59:00|82618.1|82568.1|82617.9|82567.9|82618.3|82568.3|82616.8|82566.8|25
1621994630000|2021-05-26 02:03:50|82621.1|82571.1|82626|82576|82631.4|82581.4|82619|82569|71
1621990750000|2021-05-26 00:59:10|82618|82568|82624.4|82574.4|82624.4|82574.4|82615.2|82565.2|26
1621994640000|2021-05-26 02:04:00|82627|82577|82628.6|82578.6|82629.4|82579.4|82625.5|82575.5|67
1621990760000|2021-05-26 00:59:20|82623.9|82573.9|82619.4|82594.4|82633.6|82594.4|82619.4|82569.7|35
1621994650000|2021-05-26 02:04:10|82627.8|82577.8|82625|82575|82631|82581|82623.5|82573.5|64
1621990770000|2021-05-26 00:59:30|82619.2|82594.2|82633.6|82583.6|82637.1|82594.2|82619|82578.7|51
1621994660000|2021-05-26 02:04:20|82625.1|82575.1|82620.2|82570.2|82626.1|82576.1|82620.2|82570.2|64
1621990780000|2021-05-26 00:59:40|82633.7|82583.7|82634.5|82584.5|82635.8|82585.8|82632.5|82582.5|46
1621994670000|2021-05-26 02:04:30|82620.6|82570.6|82618.8|82568.8|82624.6|82587.1|82612.1|82567.2|74
1621990790000|2021-05-26 00:59:50|82634.6|82584.6|82631.5|82581.5|82635.8|82585.8|82631.3|82581.3|38
1621994680000|2021-05-26 02:04:40|82619.2|82569.2|82619.1|82569.1|82621.6|82571.6|82617.5|82567.5|54
1621990800000|2021-05-26 01:00:00|82632.9|82582.9|82635.5|82585.5|82636.5|82586.5|82632.6|82582.6|45
1621994690000|2021-05-26 02:04:50|82618.5|82568.5|82623.7|82573.7|82627.6|82577.6|82618|82568|66
1621990810000|2021-05-26 01:00:10|82635.8|82585.8|82634.6|82584.6|82636|82586|82634.6|82584.6|23
1621994700000|2021-05-26 02:05:00|82624.7|82574.7|82619.3|82569.3|82628.3|82578.3|82617.6|82567.6|65
1621990820000|2021-05-26 01:00:20|82635.7|82585.7|82630.9|82580.9|82635.9|82585.9|82627.8|82577.8|52
1621994710000|2021-05-26 02:05:10|82619.2|82569.2|82624.3|82574.3|82624.6|82574.6|82618.9|82568.9|47
1621990830000|2021-05-26 01:00:30|82630.8|82580.8|82616.4|82566.4|82631.8|82581.8|82614.4|82564.4|51
1621994720000|2021-05-26 02:05:20|82624|82574|82620.1|82570.1|82625|82575|82618.4|82568.4|39
1621990840000|2021-05-26 01:00:40|82616.2|82566.2|82616.6|82566.6|82617.4|82567.4|82613.5|82563.5|54
1621994730000|2021-05-26 02:05:30|82621.3|82571.3|82616.8|82566.8|82622|82572|82615.2|82565.2|62
1621990850000|2021-05-26 01:00:50|82616.5|82566.5|82614|82564|82617|82567|82611.2|82561.2|45
1621994740000|2021-05-26 02:05:40|82617|82567|82612.7|82562.7|82620|82570|82611.4|82561.4|50
1621990860000|2021-05-26 01:01:00|82612.5|82562.5|82613.3|82563.3|82616.8|82566.8|82611.3|82561.3|69
1621994750000|2021-05-26 02:05:50|82613.7|82563.7|82610.4|82560.4|82614|82564|82608.3|82558.3|58
1621990870000|2021-05-26 01:01:10|82613.5|82563.5|82612.3|82562.3|82614.3|82564.3|82611.1|82561.1|64
1621994760000|2021-05-26 02:06:00|82611.4|82561.4|82606.5|82556.5|82613.7|82563.7|82605.8|82555.8|61
1621990880000|2021-05-26 01:01:20|82612.4|82562.4|82618.3|82568.3|82622.5|82572.5|82610.7|82560.7|67
1621994770000|2021-05-26 02:06:10|82607.2|82557.2|82606.4|82556.4|82610.8|82560.8|82605.4|82555.4|60
1621990890000|2021-05-26 01:01:30|82618.1|82568.1|82623.2|82573.2|82623.3|82573.3|82615.7|82565.7|71
1621994780000|2021-05-26 02:06:20|82606.3|82556.3|82604.9|82554.9|82607.6|82557.6|82604.3|82554.3|48
1621990900000|2021-05-26 01:01:40|82622|82572|82616.5|82566.5|82623.4|82573.4|82616.4|82566.4|51
1621994790000|2021-05-26 02:06:30|82604.7|82554.7|82605.5|82555.5|82606.6|82556.6|82603.9|82553.9|57
1621990910000|2021-05-26 01:01:50|82617.2|82567.2|82611.9|82561.9|82617.4|82567.4|82610.9|82560.9|73
1621994800000|2021-05-26 02:06:40|82605.1|82555.1|82605.3|82555.3|82610.6|82560.6|82604.2|82554.2|60
1621990920000|2021-05-26 01:02:00|82611.3|82561.3|82611.1|82561.1|82612.6|82562.6|82610.7|82560.7|61
1621994810000|2021-05-26 02:06:50|82605.9|82555.9|82604.2|82554.2|82605.9|82555.9|82599.3|82549.3|60
1621990930000|2021-05-26 01:02:10|82611|82561|82611.1|82561.1|82613.8|82563.8|82609.4|82559.4|44
1621994820000|2021-05-26 02:07:00|82603.9|82553.9|82606.6|82556.6|82607.8|82557.8|82603.5|82553.5|62
1621990940000|2021-05-26 01:02:20|82611.2|82561.2|82611|82561|82615.5|82565.5|82610.5|82560.5|60
1621994830000|2021-05-26 02:07:10|82606.4|82556.4|82606.6|82556.6|82609.7|82559.7|82605.7|82555.7|46
1621990950000|2021-05-26 01:02:30|82611.7|82561.7|82612.3|82562.3|82615.4|82565.4|82610.4|82560.4|72
1621994840000|2021-05-26 02:07:20|82607.2|82557.2|82607.6|82557.6|82613.1|82574.2|82598.2|82554.7|70
1621990960000|2021-05-26 01:02:40|82611.9|82561.9|82609|82559|82613.7|82563.7|82603.7|82553.7|66
1621994850000|2021-05-26 02:07:30|82607.4|82557.4|82607.7|82557.7|82611.4|82561.4|82604.3|82554.3|66
1621990970000|2021-05-26 01:02:50|82608.8|82558.8|82608.8|82558.8|82613.3|82563.3|82607|82557|57
1621994860000|2021-05-26 02:07:40|82607.6|82557.6|82607|82557|82610.5|82560.5|82604.3|82554.3|64
1621990980000|2021-05-26 01:03:00|82608.2|82558.2|82610.9|82560.9|82614.6|82564.6|82607.5|82557.5|56
1621994870000|2021-05-26 02:07:50|82606.9|82556.9|82606|82556|82608|82558|82604.3|82554.3|57
1621990990000|2021-05-26 01:03:10|82610.8|82560.8|82610.2|82560.2|82611.9|82561.9|82608.5|82558.5|40
1621994880000|2021-05-26 02:08:00|82605.9|82555.9|82607.4|82557.4|82608.5|82558.5|82602.8|82552.8|67
1621991000000|2021-05-26 01:03:20|82610.1|82560.1|82613.1|82563.1|82617.7|82567.7|82608.5|82558.5|66
1621994890000|2021-05-26 02:08:10|82608.9|82558.9|82604.6|82554.6|82609.6|82559.6|82604|82554|67
1621991010000|2021-05-26 01:03:30|82612.7|82562.7|82610.5|82560.5|82612.7|82562.7|82610.5|82560.5|31
1621991020000|2021-05-26 01:03:40|82610.9|82560.9|82614.3|82564.3|82614.3|82564.3|82609.2|82559.2|51
1621994900000|2021-05-26 02:08:20|82605.4|82555.4|82605.5|82555.5|82609.2|82559.2|82603.7|82553.7|67
1621991030000|2021-05-26 01:03:50|82614.4|82564.4|82612.7|82562.7|82614.4|82564.4|82608|82558|70
1621994910000|2021-05-26 02:08:30|82604.9|82554.9|82606.3|82556.3|82610.1|82560.1|82602.4|82552.4|60
1621991040000|2021-05-26 01:04:00|82612|82562|82612|82562|82613.5|82563.5|82606.6|82556.6|66
1621994920000|2021-05-26 02:08:40|82606.8|82556.8|82605.4|82555.4|82608.7|82558.7|82603.5|82553.5|57
1621991050000|2021-05-26 01:04:10|82611.6|82561.6|82610.9|82560.9|82615.3|82565.3|82608.4|82558.4|71
1621994930000|2021-05-26 02:08:50|82605.3|82555.3|82605.2|82555.2|82606.7|82556.7|82604.9|82554.9|58
1621991060000|2021-05-26 01:04:20|82611.4|82561.4|82611.4|82561.4|82616.9|82566.9|82608.4|82558.4|72
1621994940000|2021-05-26 02:09:00|82604.6|82554.6|82603.7|82553.7|82606|82556|82602.3|82552.3|58
1621991070000|2021-05-26 01:04:30|82611.3|82561.3|82610.6|82560.6|82612.5|82562.5|82609.4|82559.4|64
1621994950000|2021-05-26 02:09:10|82603.5|82553.5|82597.9|82547.9|82606.4|82556.4|82596.9|82546.9|65
1621991080000|2021-05-26 01:04:40|82611.6|82561.6|82612.7|82562.7|82617.4|82567.4|82610.2|82560.2|38
1621994960000|2021-05-26 02:09:20|82598.1|82548.1|82595.3|82545.3|82599.3|82549.3|82591.8|82541.8|61
1621991090000|2021-05-26 01:04:50|82611.3|82561.3|82610|82560|82614.8|82564.8|82608.7|82558.7|71
1621994970000|2021-05-26 02:09:30|82593|82543|82598.7|82548.7|82604.4|82554.4|82593|82543|63
1621991100000|2021-05-26 01:05:00|82610.1|82560.1|82612.6|82562.6|82616.5|82566.5|82609.6|82559.6|41
1621994980000|2021-05-26 02:09:40|82599.4|82549.4|82597|82547|82600.6|82550.6|82593.7|82543.7|30
1621991110000|2021-05-26 01:05:10|82610.6|82560.6|82611.6|82561.6|82619.5|82569.5|82608.4|82558.4|74
1621994990000|2021-05-26 02:09:50|82596.3|82546.3|82596.6|82546.6|82599.3|82549.3|82593|82543|69
1621991120000|2021-05-26 01:05:20|82613.9|82563.9|82610.7|82560.7|82613.9|82563.9|82609.1|82559.1|37
1621995000000|2021-05-26 02:10:00|82596.9|82546.9|82603|82553|82605.5|82555.5|82595.7|82545.7|68
1621991130000|2021-05-26 01:05:30|82610.3|82560.3|82612.5|82562.5|82617.3|82567.3|82608.2|82558.2|36
1621995010000|2021-05-26 02:10:10|82603.4|82553.4|82594.6|82544.6|82603.4|82553.4|82592.6|82542.6|70
1621991140000|2021-05-26 01:05:40|82612.2|82562.2|82611.4|82561.4|82614.2|82564.2|82608.9|82558.9|36
1621995020000|2021-05-26 02:10:20|82594.4|82544.4|82595.5|82545.5|82600.9|82550.9|82593.4|82543.4|65
1621991150000|2021-05-26 01:05:50|82611.6|82561.6|82613.1|82563.1|82614.4|82564.4|82609.4|82559.4|34
1621995030000|2021-05-26 02:10:30|82596.1|82546.1|82595.3|82545.3|82598.1|82548.1|82589.1|82539.1|64
1621991160000|2021-05-26 01:06:00|82613|82563|82610.1|82560.1|82614.9|82564.9|82608.7|82558.7|59
1621995040000|2021-05-26 02:10:40|82595|82545|82593.7|82543.7|82598.7|82548.7|82592.1|82542.1|39
1621991170000|2021-05-26 01:06:10|82610.2|82560.2|82606.4|82556.4|82611|82561|82604.8|82554.8|67
1621995050000|2021-05-26 02:10:50|82593|82543|82588.7|82538.7|82594.3|82544.3|82587.5|82537.5|39
1621991180000|2021-05-26 01:06:20|82606.7|82556.7|82609.1|82559.1|82613.8|82563.8|82605.1|82555.1|75
1621995060000|2021-05-26 02:11:00|82587.6|82537.6|82591.7|82541.7|82592.7|82542.7|82586.9|82536.9|56
1621995070000|2021-05-26 02:11:10|82592|82542|82588.2|82538.2|82592.6|82542.6|82587.5|82537.5|49
1621991190000|2021-05-26 01:06:30|82610.9|82560.9|82607.8|82557.8|82612|82562|82605|82555|71
1621995080000|2021-05-26 02:11:20|82588.1|82538.1|82591.2|82541.2|82591.2|82541.2|82585.7|82535.7|38
1621995090000|2021-05-26 02:11:30|82590.8|82540.8|82591.9|82541.9|82591.9|82541.9|82586.7|82536.7|46
1621991200000|2021-05-26 01:06:40|82608.4|82558.4|82607.9|82557.9|82610.1|82560.1|82605.5|82555.5|66
1621995100000|2021-05-26 02:11:40|82591.5|82541.5|82589.6|82539.6|82592.3|82542.3|82588.6|82538.6|34
1621991210000|2021-05-26 01:06:50|82606.7|82556.7|82608.2|82558.2|82610.2|82560.2|82605.8|82555.8|56
1621995110000|2021-05-26 02:11:50|82590.4|82540.4|82591.6|82541.6|82592.7|82542.7|82588.8|82538.8|40
1621995120000|2021-05-26 02:12:00|82591.9|82541.9|82590.5|82540.5|82592|82542|82589.2|82539.2|22
1621991220000|2021-05-26 01:07:00|82608.8|82558.8|82616.9|82566.9|82621.1|82571.1|82606.6|82556.6|52
1621995130000|2021-05-26 02:12:10|82590.1|82540.1|82581.6|82556.6|82592.5|82556.6|82580.7|82539|39
1621995140000|2021-05-26 02:12:20|82594.3|82544.3|82590.9|82540.9|82595.5|82559|82583|82540|39
1621991230000|2021-05-26 01:07:10|82615.9|82565.9|82618.1|82568.1|82625.2|82575.2|82615.9|82565.9|37
1621995150000|2021-05-26 02:12:30|82591|82541|82595.3|82545.3|82595.7|82545.7|82591|82541|36
1621995160000|2021-05-26 02:12:40|82595.2|82545.2|82594.7|82544.7|82599.9|82549.9|82594.1|82544.1|41
1621991240000|2021-05-26 01:07:20|82617.3|82567.3|82619.2|82569.2|82621.7|82571.7|82616.3|82566.3|57
1621995170000|2021-05-26 02:12:50|82595|82545|82601.5|82551.5|82602.6|82552.6|82592|82542|44
1621995180000|2021-05-26 02:13:00|82600|82550|82591|82566|82604.8|82566|82590.5|82549.7|36
1621991250000|2021-05-26 01:07:30|82619.5|82569.5|82618.2|82568.2|82620.6|82570.6|82614.3|82564.3|60
1621995190000|2021-05-26 02:13:10|82590.9|82565.9|82602.5|82552.5|82602.7|82566.1|82590.7|82550.1|42
1621991260000|2021-05-26 01:07:40|82617.8|82567.8|82618.7|82568.7|82619.8|82569.8|82617.1|82567.1|27
1621995200000|2021-05-26 02:13:20|82602.4|82552.4|82597.7|82547.7|82603.3|82553.3|82596.9|82546.9|36
1621991270000|2021-05-26 01:07:50|82618.5|82568.5|82622.4|82572.4|82626.9|82576.9|82615.4|82565.4|40
1621995210000|2021-05-26 02:13:30|82599.6|82549.6|82604|82554|82604|82554|82597.6|82547.6|37
1621991280000|2021-05-26 01:08:00|82622|82572|82622|82572|82626.3|82576.3|82619.9|82569.9|41
1621995220000|2021-05-26 02:13:40|82603.9|82553.9|82598.3|82548.3|82604.6|82554.6|82596.8|82546.8|40
1621991290000|2021-05-26 01:08:10|82621.7|82571.7|82618.9|82568.9|82622.8|82585.7|82608.1|82568.4|44
1621995230000|2021-05-26 02:13:50|82598.2|82548.2|82599.2|82549.2|82599.6|82549.6|82597.2|82547.2|25
1621991300000|2021-05-26 01:08:20|82619.2|82569.2|82618.4|82568.4|82620.3|82570.3|82616.6|82566.6|38
1621995240000|2021-05-26 02:14:00|82598.6|82548.6|82596.3|82546.3|82598.6|82548.6|82594.6|82544.6|23
1621991310000|2021-05-26 01:08:30|82618.2|82568.2|82617.9|82567.9|82621|82571|82617.4|82567.4|27
1621995250000|2021-05-26 02:14:10|82595.5|82545.5|82599.5|82549.5|82599.5|82549.5|82594.8|82544.8|22
1621991320000|2021-05-26 01:08:40|82618.4|82568.4|82617.9|82567.9|82620.9|82570.9|82617.3|82567.3|35
1621995260000|2021-05-26 02:14:20|82594.8|82544.8|82595.1|82545.1|82597.8|82547.8|82594.8|82544.8|12
1621991330000|2021-05-26 01:08:50|82618.2|82568.2|82616.1|82566.1|82618.8|82568.8|82616.1|82566.1|15
1621995270000|2021-05-26 02:14:30|82595.3|82545.3|82593.2|82543.2|82596.8|82546.8|82592.3|82542.3|14
1621991340000|2021-05-26 01:09:00|82616.2|82566.2|82618.6|82568.6|82618.6|82568.6|82614.8|82564.8|24
1621995280000|2021-05-26 02:14:40|82594.2|82544.2|82599.9|82549.9|82600.8|82550.8|82594.2|82544.2|30
1621991350000|2021-05-26 01:09:10|82618.7|82568.7|82618.3|82568.3|82620|82583.3|82603|82566.5|28
1621995290000|2021-05-26 02:14:50|82599.8|82549.8|82589.5|82564.5|82601.9|82565|82589.3|82549.7|15
1621991360000|2021-05-26 01:09:20|82617.5|82567.5|82614.9|82564.9|82619.3|82569.3|82614.9|82564.9|14
1621995300000|2021-05-26 02:15:00|82589.7|82564.7|82594.2|82544.2|82599.6|82564.7|82589.7|82544.2|31
1621991370000|2021-05-26 01:09:30|82616.4|82566.4|82621|82571|82622.4|82585.1|82608.7|82566.4|21
1621991380000|2021-05-26 01:09:40|82622.1|82572.1|82608.6|82583.6|82623.8|82587.9|82608.6|82571|15
1621995310000|2021-05-26 02:15:10|82594|82544|82596.9|82546.9|82597.1|82547.1|82594|82544|20
1621991390000|2021-05-26 01:09:50|82608.8|82583.8|82618.8|82568.8|82622.9|82585.4|82608.8|82566.5|58
1621995320000|2021-05-26 02:15:20|82597|82547|82596.3|82546.3|82598.3|82548.3|82593.5|82543.5|33
1621995330000|2021-05-26 02:15:30|82596.2|82546.2|82596.9|82546.9|82598|82548|82595|82545|27
1621991400000|2021-05-26 01:10:00|82620.4|82570.4|82613.6|82563.6|82620.4|82570.4|82612.3|82562.3|59
1621995340000|2021-05-26 02:15:40|82596.7|82546.7|82601.8|82551.8|82605|82566.5|82591.5|82546.7|22
1621991410000|2021-05-26 01:10:10|82614.1|82564.1|82614.1|82564.1|82616.3|82566.3|82611.5|82561.5|47
1621995350000|2021-05-26 02:15:50|82602.1|82552.1|82601.5|82551.5|82604.3|82554.3|82601.2|82551.2|29
1621991420000|2021-05-26 01:10:20|82613.9|82563.9|82616.3|82566.3|82618.8|82568.8|82609.9|82559.9|62
1621995360000|2021-05-26 02:16:00|82602|82552|82598.4|82548.4|82602.8|82552.8|82597.2|82547.2|35
1621995370000|2021-05-26 02:16:10|82598.5|82548.5|82591.7|82541.7|82598.8|82548.8|82591.7|82541.7|37
1621991430000|2021-05-26 01:10:30|82616.8|82566.8|82611.1|82561.1|82616.8|82578.7|82602.9|82560.1|47
1621995380000|2021-05-26 02:16:20|82592.6|82542.6|82590.3|82540.3|82594.3|82544.3|82588.4|82538.4|61
1621991440000|2021-05-26 01:10:40|82611.4|82561.4|82613.4|82563.4|82620.4|82570.4|82610.1|82560.1|43
1621995390000|2021-05-26 02:16:30|82590.1|82540.1|82595.6|82545.6|82596.4|82546.4|82587.9|82537.9|63
1621991450000|2021-05-26 01:10:50|82613.8|82563.8|82615.3|82565.3|82615.6|82565.6|82612.9|82562.9|36
1621995400000|2021-05-26 02:16:40|82596.4|82546.4|82591.8|82541.8|82596.5|82546.5|82589.6|82539.6|49
1621991460000|2021-05-26 01:11:00|82615.2|82565.2|82611.1|82561.1|82616.1|82566.1|82609|82559|38
1621995410000|2021-05-26 02:16:50|82591.5|82541.5|82594.8|82544.8|82594.8|82544.8|82589|82539|47
1621991470000|2021-05-26 01:11:10|82611.2|82561.2|82613.9|82563.9|82619.1|82569.1|82611.2|82561.2|57
1621995420000|2021-05-26 02:17:00|82595.3|82545.3|82595.3|82545.3|82596.4|82546.4|82592.7|82542.7|59
1621991480000|2021-05-26 01:11:20|82613.8|82563.8|82620.8|82570.8|82626.7|82576.7|82612.3|82562.3|66
1621995430000|2021-05-26 02:17:10|82595.7|82545.7|82595.8|82545.8|82596.9|82546.9|82594|82544|33
1621991490000|2021-05-26 01:11:30|82621.2|82571.2|82619.3|82569.3|82626.3|82576.3|82618.4|82568.4|60
1621995440000|2021-05-26 02:17:20|82595.9|82545.9|82593.7|82543.7|82596|82546|82592.8|82542.8|46
1621991500000|2021-05-26 01:11:40|82621.5|82571.5|82621.5|82571.5|82622.2|82572.2|82620.6|82570.6|12
1621995450000|2021-05-26 02:17:30|82593.6|82543.6|82596.7|82546.7|82596.9|82546.9|82591.2|82541.2|42
1621991510000|2021-05-26 01:11:50|82621.8|82571.8|82621.8|82571.8|82621.8|82571.8|82619.5|82569.5|30
1621995460000|2021-05-26 02:17:40|82596.8|82546.8|82595.1|82545.1|82596.8|82546.8|82595.1|82545.1|16
1621991520000|2021-05-26 01:12:00|82621.7|82571.7|82602.7|82577.7|82621.7|82580.4|82602.7|82566|43
1621995470000|2021-05-26 02:17:50|82595.3|82545.3|82591.6|82541.6|82596.4|82546.4|82590|82540|41
1621991530000|2021-05-26 01:12:10|82602.1|82577.1|82624.1|82574.1|82624.7|82587|82602.1|82564.4|31
1621995480000|2021-05-26 02:18:00|82591.4|82541.4|82591.1|82541.1|82592.3|82542.3|82590.3|82540.3|24
1621991540000|2021-05-26 01:12:20|82619.8|82569.8|82610.8|82585.8|82623.8|82586.8|82609.3|82569.8|24
1621995490000|2021-05-26 02:18:10|82590.9|82540.9|82598.5|82548.5|82601.9|82551.9|82589.5|82539.5|56
1621991550000|2021-05-26 01:12:30|82626.3|82576.3|82619.8|82569.8|82626.3|82576.3|82619.2|82569.2|26
1621991560000|2021-05-26 01:12:40|82620.6|82570.6|82621.7|82571.7|82622.3|82572.3|82617.6|82567.6|35
1621995500000|2021-05-26 02:18:20|82599.1|82549.1|82603.5|82553.5|82605.4|82568.7|82584.7|82546.9|60
1621991570000|2021-05-26 01:12:50|82621.6|82571.6|82620.2|82570.2|82622.2|82572.2|82619.3|82569.3|19
1621995510000|2021-05-26 02:18:30|82603.8|82553.8|82601|82551|82605.2|82555.2|82599.5|82549.5|42
1621991580000|2021-05-26 01:13:00|82620.4|82570.4|82621.6|82571.6|82622.1|82572.1|82617.7|82567.7|21
1621995520000|2021-05-26 02:18:40|82601.6|82551.6|82603.4|82553.4|82603.4|82553.4|82598.6|82548.6|61
1621991590000|2021-05-26 01:13:10|82621.8|82571.8|82623.6|82573.6|82623.8|82586|82610.6|82570.2|19
1621995530000|2021-05-26 02:18:50|82603.1|82553.1|82600.5|82550.5|82603.5|82553.5|82597.2|82547.2|59
1621991600000|2021-05-26 01:13:20|82623.2|82573.2|82622.7|82572.7|82623.2|82573.2|82620.9|82570.9|14
1621995540000|2021-05-26 02:19:00|82600.6|82550.6|82596.6|82546.6|82600.6|82550.6|82595.1|82545.1|57
1621991610000|2021-05-26 01:13:30|82610.6|82585.6|82613.5|82588.5|82626.3|82588.6|82610.6|82570.7|26
1621995550000|2021-05-26 02:19:10|82596.2|82546.2|82596.8|82546.8|82597.8|82547.8|82593.5|82543.5|56
1621991620000|2021-05-26 01:13:40|82613.6|82588.6|82622.3|82572.3|82626.2|82589.2|82613.5|82572.3|25
1621991630000|2021-05-26 01:13:50|82623.3|82573.3|82608.4|82583.4|82624.7|82584.2|82608|82570.1|24
1621995560000|2021-05-26 02:19:20|82596.6|82546.6|82598.6|82548.6|82602.3|82552.3|82595|82545|57
1621991640000|2021-05-26 01:14:00|82608.8|82583.8|82620|82570|82620.3|82584.4|82608.8|82568.6|20
1621995570000|2021-05-26 02:19:30|82598.9|82548.9|82595.2|82545.2|82598.9|82548.9|82592.3|82542.3|66
1621991650000|2021-05-26 01:14:10|82620.5|82570.5|82619.6|82569.6|82620.5|82570.5|82617.9|82567.9|14
1621995580000|2021-05-26 02:19:40|82593.5|82543.5|82595.6|82545.6|82597.3|82547.3|82592.9|82542.9|53
1621991660000|2021-05-26 01:14:20|82619.3|82569.3|82619.3|82569.3|82620.5|82570.5|82617.8|82567.8|27
1621995590000|2021-05-26 02:19:50|82595.5|82545.5|82594.5|82544.5|82596.3|82546.3|82593.1|82543.1|44
1621991670000|2021-05-26 01:14:30|82620.8|82570.8|82627.6|82577.6|82627.8|82589.7|82614.5|82570.8|33
1621995600000|2021-05-26 02:20:00|82594.4|82544.4|82598.8|82548.8|82598.8|82548.8|82593|82543|55
1621991680000|2021-05-26 01:14:40|82627.3|82577.3|82624.5|82574.5|82627.3|82577.3|82623.7|82573.7|34
1621995610000|2021-05-26 02:20:10|82598.4|82548.4|82596|82546|82599.4|82549.4|82595.4|82545.4|41
1621991690000|2021-05-26 01:14:50|82624.8|82574.8|82630|82580|82632.3|82582.3|82623.5|82573.5|28
1621995620000|2021-05-26 02:20:20|82595.9|82545.9|82584.2|82559.2|82596.9|82559.2|82581.6|82543.9|34
1621991700000|2021-05-26 01:15:00|82629.7|82579.7|82628.1|82578.1|82629.8|82579.8|82626.2|82576.2|32
1621995630000|2021-05-26 02:20:30|82584.4|82559.4|82595.5|82545.5|82597.6|82560.8|82582.6|82543.6|38
1621991710000|2021-05-26 01:15:10|82628|82578|82628.5|82578.5|82631.5|82581.5|82622.6|82572.6|46
1621995640000|2021-05-26 02:20:40|82595.2|82545.2|82593.9|82543.9|82597|82547|82592.9|82542.9|28
1621991720000|2021-05-26 01:15:20|82628.2|82578.2|82627.6|82577.6|82629.6|82579.6|82624.9|82574.9|49
1621995650000|2021-05-26 02:20:50|82594.2|82544.2|82593.9|82543.9|82596.4|82546.4|82591.5|82541.5|53
1621991730000|2021-05-26 01:15:30|82626.9|82576.9|82629.7|82579.7|82632.1|82582.1|82624|82574|56
1621995660000|2021-05-26 02:21:00|82594|82544|82595|82545|82595.7|82545.7|82591.8|82541.8|41
1621991740000|2021-05-26 01:15:40|82628.5|82578.5|82623.9|82573.9|82630.1|82580.1|82623.4|82573.4|56
1621995670000|2021-05-26 02:21:10|82595.5|82545.5|82597.2|82547.2|82597.7|82547.7|82593.2|82543.2|35
1621991750000|2021-05-26 01:15:50|82624.5|82574.5|82621.5|82571.5|82624.5|82574.5|82618.8|82568.8|32
1621995680000|2021-05-26 02:21:20|82597.3|82547.3|82593.9|82543.9|82597.6|82547.6|82593.9|82543.9|34
1621991760000|2021-05-26 01:16:00|82621.4|82571.4|82619.8|82569.8|82621.7|82571.7|82618.5|82568.5|28
1621995690000|2021-05-26 02:21:30|82594.5|82544.5|82593.2|82543.2|82597.5|82558.2|82582.6|82540.2|33
1621991770000|2021-05-26 01:16:10|82620|82570|82620.1|82570.1|82621|82571|82618.7|82568.7|25
1621995700000|2021-05-26 02:21:40|82593|82543|82593.5|82543.5|82599.6|82561.8|82584.5|82541.6|51
1621991780000|2021-05-26 01:16:20|82620.2|82570.2|82620.3|82570.3|82621.8|82571.8|82619.8|82569.8|24
1621995710000|2021-05-26 02:21:50|82593.4|82543.4|82593.2|82543.2|82601.5|82562|82585.8|82543.2|46
1621991790000|2021-05-26 01:16:30|82620|82570|82621.3|82571.3|82621.5|82571.5|82619.6|82569.6|20
1621995720000|2021-05-26 02:22:00|82594.4|82544.4|82595.5|82545.5|82597.6|82547.6|82589.3|82539.3|60
1621991800000|2021-05-26 01:16:40|82621.4|82571.4|82620.3|82570.3|82621.7|82571.7|82619.2|82569.2|21
1621995730000|2021-05-26 02:22:10|82595.4|82545.4|82592.2|82542.2|82595.9|82545.9|82591.3|82541.3|38
1621991810000|2021-05-26 01:16:50|82619.8|82569.8|82620.4|82570.4|82621.1|82583.1|82607.9|82568.9|21
1621995740000|2021-05-26 02:22:20|82593.3|82543.3|82593.7|82543.7|82596.8|82546.8|82591|82541|47
1621991820000|2021-05-26 01:17:00|82620.1|82570.1|82621.5|82571.5|82624.4|82574.4|82620.1|82570.1|30
1621995750000|2021-05-26 02:22:30|82581.7|82556.7|82596.4|82546.4|82596.4|82558.5|82578.8|82539.5|54
1621991830000|2021-05-26 01:17:10|82621.2|82571.2|82620.5|82570.5|82623.7|82573.7|82619.2|82569.2|20
1621995760000|2021-05-26 02:22:40|82592.5|82542.5|82594.9|82544.9|82598.1|82548.1|82591|82541|68
1621991840000|2021-05-26 01:17:20|82620.2|82570.2|82617.8|82567.8|82620.4|82570.4|82617.8|82567.8|14
1621995770000|2021-05-26 02:22:50|82594.8|82544.8|82591.4|82541.4|82595.4|82545.4|82591.4|82541.4|37
1621991850000|2021-05-26 01:17:30|82618.4|82568.4|82620.7|82570.7|82621|82571|82618.1|82568.1|44
1621995780000|2021-05-26 02:23:00|82589.8|82539.8|82583.9|82533.9|82593.9|82543.9|82583.9|82533.9|48
1621991860000|2021-05-26 01:17:40|82621.1|82571.1|82620.3|82570.3|82621.9|82583.4|82607.1|82569.2|21
1621995790000|2021-05-26 02:23:10|82583.8|82533.8|82586.5|82536.5|82587.3|82537.3|82583.8|82533.8|24
1621991870000|2021-05-26 01:17:50|82619.6|82569.6|82624.7|82574.7|82625.8|82575.8|82619.6|82569.6|24
1621995800000|2021-05-26 02:23:20|82587|82537|82584.2|82534.2|82587|82537|82582.6|82532.6|34
1621991880000|2021-05-26 01:18:00|82624.4|82574.4|82635.1|82585.1|82636.1|82587.6|82612.3|82573.2|41
1621995810000|2021-05-26 02:23:30|82583.8|82533.8|82581.2|82531.2|82586.2|82536.2|82581.2|82531.2|36
1621991890000|2021-05-26 01:18:10|82633.9|82583.9|82633|82583|82634.8|82584.8|82630.2|82580.2|31
1621995820000|2021-05-26 02:23:40|82580.5|82530.5|82581.4|82531.4|82582.4|82532.4|82580|82530|41
1621991900000|2021-05-26 01:18:20|82632.9|82582.9|82629.7|82579.7|82633.1|82583.1|82629.2|82579.2|16
1621995830000|2021-05-26 02:23:50|82581.1|82531.1|82581.5|82531.5|82583.6|82533.6|82581|82531|33
1621991910000|2021-05-26 01:18:30|82630.4|82580.4|82628.1|82578.1|82632.7|82582.7|82628.1|82578.1|10
1621995840000|2021-05-26 02:24:00|82582.1|82532.1|82580.3|82530.3|82584.8|82534.8|82580.3|82530.3|38
1621991920000|2021-05-26 01:18:40|82629|82579|82637.1|82587.1|82638.2|82588.2|82628.9|82578.9|12
1621995850000|2021-05-26 02:24:10|82581.4|82531.4|82580.9|82530.9|82583.1|82545.7|82567.5|82530.2|38
1621991930000|2021-05-26 01:18:50|82624.8|82599.8|82632.8|82582.8|82636.9|82599.8|82623.2|82581.5|27
1621995860000|2021-05-26 02:24:20|82580.5|82530.5|82581.9|82531.9|82582.5|82532.5|82579|82529|27
1621991940000|2021-05-26 01:19:00|82632.6|82582.6|82628.3|82578.3|82632.7|82594.6|82619.2|82578.3|11
1621995870000|2021-05-26 02:24:30|82582|82532|82563.1|82538.1|82583.5|82541.6|82563.1|82525.6|31
1621991950000|2021-05-26 01:19:10|82629|82579|82631.6|82581.6|82631.7|82581.7|82629|82579|25
1621995880000|2021-05-26 02:24:40|82563|82538|82583.6|82533.6|82587.8|82541.6|82563|82530.2|39
1621991960000|2021-05-26 01:19:20|82632.2|82582.2|82631.6|82581.6|82632.5|82582.5|82630.7|82580.7|30
1621995890000|2021-05-26 02:24:50|82584.1|82534.1|82582.3|82532.3|82587.1|82537.1|82581.3|82531.3|51
1621991970000|2021-05-26 01:19:30|82632.1|82582.1|82631.3|82581.3|82633.8|82583.8|82627.3|82577.3|27
1621995900000|2021-05-26 02:25:00|82582.2|82532.2|82569.1|82544.1|82582.2|82544.7|82569.1|82530.9|25
1621991980000|2021-05-26 01:19:40|82631.9|82581.9|82630.5|82580.5|82632.6|82595.4|82619.4|82580.5|18
1621995910000|2021-05-26 02:25:10|82568.8|82543.8|82585.5|82535.5|82585.8|82543.8|82568.8|82531|35
1621991990000|2021-05-26 01:19:50|82630.8|82580.8|82630.6|82580.6|82632.5|82582.5|82630.2|82580.2|23
1621995920000|2021-05-26 02:25:20|82585|82535|82581.8|82531.8|82586.3|82536.3|82581.8|82531.8|44
1621992000000|2021-05-26 01:20:00|82631.1|82581.1|82628.9|82578.9|82631.4|82581.4|82628.4|82578.4|34
1621995930000|2021-05-26 02:25:30|82581.7|82531.7|82582.6|82532.6|82583.8|82533.8|82581.7|82531.7|23
1621992010000|2021-05-26 01:20:10|82628.8|82578.8|82629.5|82579.5|82631.2|82581.2|82628.6|82578.6|31
1621995940000|2021-05-26 02:25:40|82582.5|82532.5|82588.5|82538.5|82589.3|82550.3|82574.9|82532.4|38
1621992020000|2021-05-26 01:20:20|82629.7|82579.7|82632.8|82582.8|82641.4|82591.4|82629.7|82579.7|37
1621995950000|2021-05-26 02:25:50|82588.2|82538.2|82589.1|82539.1|82590.3|82540.3|82587.9|82537.9|48
1621992030000|2021-05-26 01:20:30|82632.7|82582.7|82631.8|82581.8|82633.5|82583.5|82631.7|82581.7|27
1621995960000|2021-05-26 02:26:00|82589.3|82539.3|82575.4|82550.4|82589.3|82551.6|82575.3|82534.1|41
1621992040000|2021-05-26 01:20:40|82631.7|82581.7|82630.4|82580.4|82631.7|82581.7|82629.5|82579.5|28
1621995970000|2021-05-26 02:26:10|82590.3|82540.3|82584.4|82534.4|82590.6|82540.6|82582.2|82532.2|42
1621992050000|2021-05-26 01:20:50|82630.7|82580.7|82626|82576|82630.7|82580.7|82625.8|82575.8|43
1621995980000|2021-05-26 02:26:20|82584.1|82534.1|82582.6|82532.6|82584.1|82534.1|82582.6|82532.6|30
1621992060000|2021-05-26 01:21:00|82625.9|82575.9|82623.8|82573.8|82626.4|82576.4|82623.8|82573.8|11
1621995990000|2021-05-26 02:26:30|82583.2|82533.2|82582.1|82532.1|82583.6|82533.6|82581.8|82531.8|23
1621992070000|2021-05-26 01:21:10|82624.5|82574.5|82627.1|82577.1|82634|82584|82624.5|82574.5|58
1621996000000|2021-05-26 02:26:40|82582.4|82532.4|82584.4|82534.4|82584.7|82534.7|82581.8|82531.8|28
1621992080000|2021-05-26 01:21:20|82626.7|82576.7|82631.3|82581.3|82631.8|82581.8|82626.7|82576.7|45
1621996010000|2021-05-26 02:26:50|82583.7|82533.7|82583.7|82533.7|82584.8|82547.4|82571.7|82532.4|22
1621992090000|2021-05-26 01:21:30|82631.2|82581.2|82629.9|82579.9|82631.2|82581.2|82627.3|82577.3|22
1621996020000|2021-05-26 02:27:00|82583.8|82533.8|82582.3|82532.3|82586.1|82536.1|82582.3|82532.3|28
1621992100000|2021-05-26 01:21:40|82629.8|82579.8|82630.1|82580.1|82630.3|82580.3|82628|82578|27
1621996030000|2021-05-26 02:27:10|82584.1|82534.1|82582.2|82532.2|82585.2|82535.2|82581.1|82531.1|20
1621992110000|2021-05-26 01:21:50|82630|82580|82629.6|82579.6|82631.5|82581.5|82626.9|82576.9|39
1621996040000|2021-05-26 02:27:20|82582.7|82532.7|82578.8|82528.8|82583|82533|82578.8|82528.8|33
1621992120000|2021-05-26 01:22:00|82630.4|82580.4|82618.8|82593.8|82631.6|82593.8|82618.6|82578.3|31
1621996050000|2021-05-26 02:27:30|82579.2|82529.2|82581.4|82531.4|82585.6|82535.6|82579.2|82529.2|36
1621992130000|2021-05-26 01:22:10|82618.7|82593.7|82628.5|82578.5|82634.3|82593.7|82618.7|82576.5|30
1621996060000|2021-05-26 02:27:40|82581.6|82531.6|82583.5|82533.5|82584.4|82534.4|82581.5|82531.5|32
1621992140000|2021-05-26 01:22:20|82628.6|82578.6|82624.7|82574.7|82629|82579|82624|82574|40
1621996070000|2021-05-26 02:27:50|82583.6|82533.6|82581.5|82531.5|82585.5|82535.5|82581.3|82531.3|20
1621992150000|2021-05-26 01:22:30|82626.5|82576.5|82628.3|82578.3|82629.4|82579.4|82626.5|82576.5|20
1621996080000|2021-05-26 02:28:00|82582.1|82532.1|82584.3|82534.3|82585.2|82535.2|82581.2|82531.2|39
1621992160000|2021-05-26 01:22:40|82628.1|82578.1|82626.4|82576.4|82628.9|82578.9|82625.8|82575.8|22
1621996090000|2021-05-26 02:28:10|82584.1|82534.1|82584|82534|82584.9|82534.9|82582.5|82532.5|34
1621992170000|2021-05-26 01:22:50|82627|82577|82626.9|82576.9|82627.7|82577.7|82625.9|82575.9|19
1621996100000|2021-05-26 02:28:20|82583.9|82533.9|82583.8|82533.8|82586|82536|82582.8|82532.8|35
1621992180000|2021-05-26 01:23:00|82627.6|82577.6|82636.2|82586.2|82637.2|82587.2|82627.1|82577.1|48
1621996110000|2021-05-26 02:28:30|82585|82535|82583.8|82533.8|82586|82536|82581.1|82531.1|23
1621992190000|2021-05-26 01:23:10|82635.9|82585.9|82634.2|82584.2|82638.1|82588.1|82631.6|82581.6|67
1621996120000|2021-05-26 02:28:40|82583.9|82533.9|82586|82536|82589|82549.9|82574.5|82533.9|23
1621992200000|2021-05-26 01:23:20|82632|82582|82636.3|82586.3|82641.2|82591.2|82632|82582|64
1621996130000|2021-05-26 02:28:50|82587.1|82537.1|82588.1|82538.1|82589.3|82539.3|82586.9|82536.9|29
1621992210000|2021-05-26 01:23:30|82635.6|82585.6|82636.5|82586.5|82638.4|82588.4|82634.7|82584.7|35
1621996140000|2021-05-26 02:29:00|82588.2|82538.2|82590.8|82540.8|82590.8|82540.8|82587.2|82537.2|44
1621992220000|2021-05-26 01:23:40|82636|82586|82632.5|82582.5|82637.4|82587.4|82630.7|82580.7|50
1621996150000|2021-05-26 02:29:10|82590.6|82540.6|82587.3|82537.3|82590.8|82540.8|82587|82537|14
1621992230000|2021-05-26 01:23:50|82633.6|82583.6|82634.1|82584.1|82636.4|82586.4|82633.3|82583.3|33
1621996160000|2021-05-26 02:29:20|82587.7|82537.7|82596.1|82546.1|82596.1|82546.1|82586.7|82536.7|32
1621992240000|2021-05-26 01:24:00|82634.8|82584.8|82631.9|82581.9|82635.3|82585.3|82631.6|82581.6|27
1621996170000|2021-05-26 02:29:30|82596.2|82546.2|82595.9|82545.9|82596.4|82546.4|82595.2|82545.2|48
1621992250000|2021-05-26 01:24:10|82631.7|82581.7|82630.6|82580.6|82632.1|82582.1|82630.6|82580.6|13
1621996180000|2021-05-26 02:29:40|82596|82546|82593.9|82543.9|82596.1|82546.1|82590.6|82540.6|29
1621992260000|2021-05-26 01:24:20|82630.4|82580.4|82630.2|82580.2|82632.1|82582.1|82627.2|82577.2|25
1621996190000|2021-05-26 02:29:50|82593.6|82543.6|82595.9|82545.9|82595.9|82545.9|82590.2|82540.2|26
1621992270000|2021-05-26 01:24:30|82630.4|82580.4|82624.8|82599.8|82636.8|82599.8|82624.5|82580.4|27
1621996200000|2021-05-26 02:30:00|82597.1|82547.1|82593.1|82543.1|82597.1|82547.1|82590.5|82540.5|54
1621992280000|2021-05-26 01:24:40|82637.6|82587.6|82636.9|82586.9|82637.6|82587.6|82635.7|82585.7|21
1621996210000|2021-05-26 02:30:10|82592.9|82542.9|82589.5|82539.5|82593.6|82552.3|82576.3|82536.2|57
1621992290000|2021-05-26 01:24:50|82636.5|82586.5|82637.1|82587.1|82637.7|82587.7|82634.9|82584.9|32
1621996220000|2021-05-26 02:30:20|82589.3|82539.3|82587.4|82537.4|82589.3|82539.3|82586.2|82536.2|38
1621992300000|2021-05-26 01:25:00|82637|82587|82635.8|82585.8|82638.9|82588.9|82635.5|82585.5|31
1621996230000|2021-05-26 02:30:30|82587.3|82537.3|82586.7|82536.7|82588|82538|82586.6|82536.6|28
1621992310000|2021-05-26 01:25:10|82635.7|82585.7|82626.7|82576.7|82636.7|82594.5|82618.7|82576.7|47
1621996240000|2021-05-26 02:30:40|82586.9|82536.9|82589.3|82539.3|82589.3|82539.3|82586.9|82536.9|21
1621992320000|2021-05-26 01:25:20|82625.6|82575.6|82631.8|82581.8|82637.1|82589.9|82614|82574.4|54
1621996250000|2021-05-26 02:30:50|82589.2|82539.2|82590.9|82540.9|82591.9|82552.8|82576.3|82534.7|19
1621992330000|2021-05-26 01:25:30|82632.3|82582.3|82637.9|82587.9|82638.1|82588.1|82631.8|82581.8|58
1621996260000|2021-05-26 02:31:00|82591|82541|82591.3|82541.3|82592.2|82542.2|82589.8|82539.8|35
1621992340000|2021-05-26 01:25:40|82636.8|82586.8|82633.9|82583.9|82641.2|82591.2|82633.3|82583.3|52
1621996270000|2021-05-26 02:31:10|82590.9|82540.9|82587.4|82537.4|82591|82541|82585|82535|36
1621992350000|2021-05-26 01:25:50|82633.2|82583.2|82635.6|82585.6|82638.2|82588.2|82631.1|82581.1|42
1621996280000|2021-05-26 02:31:20|82587.3|82537.3|82586.2|82536.2|82587.3|82537.3|82585.2|82535.2|17
1621992360000|2021-05-26 01:26:00|82636.1|82586.1|82628.5|82578.5|82638.3|82588.3|82626|82576|48
1621996290000|2021-05-26 02:31:30|82586.5|82536.5|82587.1|82537.1|82587.5|82537.5|82584.3|82534.3|24
1621992370000|2021-05-26 01:26:10|82628.4|82578.4|82627|82577|82628.5|82578.5|82624.4|82574.4|16
1621996300000|2021-05-26 02:31:40|82586.3|82536.3|82573.5|82548.5|82587.5|82549.4|82573.2|82533.4|19
1621992380000|2021-05-26 01:26:20|82627.6|82577.6|82626.6|82576.6|82628.2|82578.2|82625.2|82575.2|44
1621996310000|2021-05-26 02:31:50|82586.1|82536.1|82571.1|82546.1|82586.1|82546.7|82571.1|82530.4|26
1621992390000|2021-05-26 01:26:30|82626.7|82576.7|82627.3|82577.3|82631.8|82581.8|82624.9|82574.9|61
1621996320000|2021-05-26 02:32:00|82571|82546|82578.6|82528.6|82584.9|82547.4|82570.8|82527.8|19
1621992400000|2021-05-26 01:26:40|82625.6|82575.6|82623.9|82573.9|82628.8|82590.8|82614.4|82573.9|57
1621996330000|2021-05-26 02:32:10|82578.1|82528.1|82580.9|82530.9|82582.1|82532.1|82577.9|82527.9|18
1621992410000|2021-05-26 01:26:50|82626.4|82576.4|82627.2|82577.2|82627.2|82577.2|82625.6|82575.6|20
1621996340000|2021-05-26 02:32:20|82581.1|82531.1|82579.2|82529.2|82581.1|82531.1|82578.1|82528.1|26
1621992420000|2021-05-26 01:27:00|82627.3|82577.3|82625.5|82575.5|82627.6|82577.6|82624.8|82574.8|10
1621996350000|2021-05-26 02:32:30|82578.9|82528.9|82569.8|82544.8|82582.3|82545.3|82569|82528.7|38
1621992430000|2021-05-26 01:27:10|82625.8|82575.8|82625.9|82575.9|82626.7|82576.7|82625.3|82575.3|12
1621996360000|2021-05-26 02:32:40|82571.7|82546.7|82588.4|82538.4|82588.8|82547.7|82571.7|82532|38
1621992440000|2021-05-26 01:27:20|82626.3|82576.3|82626|82576|82626.5|82576.5|82624.3|82574.3|8
1621996370000|2021-05-26 02:32:50|82588.5|82538.5|82583.4|82533.4|82589.9|82539.9|82583|82533|45
1621992450000|2021-05-26 01:27:30|82625.4|82575.4|82626.2|82576.2|82626.3|82576.3|82623.2|82573.2|7
1621996380000|2021-05-26 02:33:00|82583.9|82533.9|82584.9|82534.9|82586.3|82536.3|82583.7|82533.7|32
1621992460000|2021-05-26 01:27:40|82628.5|82578.5|82624.8|82574.8|82628.5|82578.5|82623.4|82573.4|23
1621996390000|2021-05-26 02:33:10|82584.8|82534.8|82584.1|82534.1|82585.5|82535.5|82582.3|82532.3|35
1621992470000|2021-05-26 01:27:50|82627.5|82577.5|82623.1|82573.1|82627.5|82577.5|82622.9|82572.9|14
1621996400000|2021-05-26 02:33:20|82584|82534|82583.5|82533.5|82584.8|82534.8|82582.4|82532.4|37
1621992480000|2021-05-26 01:28:00|82622.9|82572.9|82623.4|82573.4|82624.2|82574.2|82622|82572|11
1621996410000|2021-05-26 02:33:30|82583.7|82533.7|82582.6|82532.6|82584.1|82534.1|82580.3|82530.3|46
1621992490000|2021-05-26 01:28:10|82622.6|82572.6|82624|82574|82625|82575|82619.7|82569.7|17
1621996420000|2021-05-26 02:33:40|82582.5|82532.5|82584|82534|82584.4|82545.5|82570.4|82531.2|27
1621992500000|2021-05-26 01:28:20|82623.4|82573.4|82623.9|82573.9|82625.8|82575.8|82623.4|82573.4|38
1621996430000|2021-05-26 02:33:50|82584.2|82534.2|82588.7|82538.7|82589.6|82550.4|82575.3|82531.9|41
1621992510000|2021-05-26 01:28:30|82624.7|82574.7|82606.7|82581.7|82624.7|82581.7|82606.7|82565.7|39
1621996440000|2021-05-26 02:34:00|82588.6|82538.6|82588.5|82538.5|82588.8|82538.8|82585.3|82535.3|29
1621992520000|2021-05-26 01:28:40|82606.4|82581.4|82624.7|82574.7|82627.4|82589.3|82606.4|82569.2|37
1621996450000|2021-05-26 02:34:10|82587.9|82537.9|82588|82538|82594.6|82544.6|82587.4|82537.4|47
1621992530000|2021-05-26 01:28:50|82624.4|82574.4|82632|82582|82633.7|82583.7|82624.3|82574.3|30
1621996460000|2021-05-26 02:34:20|82588.1|82538.1|82587.8|82537.8|82589.8|82539.8|82586|82536|33
1621992540000|2021-05-26 01:29:00|82632.5|82582.5|82628.8|82578.8|82632.5|82582.5|82627.6|82577.6|57
1621996470000|2021-05-26 02:34:30|82588|82538|82587.2|82537.2|82588.2|82538.2|82586.4|82536.4|26
1621992550000|2021-05-26 01:29:10|82629.1|82579.1|82624.5|82574.5|82629.6|82579.6|82624.5|82574.5|33
1621996480000|2021-05-26 02:34:40|82587.3|82537.3|82585.7|82535.7|82588.9|82538.9|82583|82533|34
1621992560000|2021-05-26 01:29:20|82623.2|82573.2|82623.5|82573.5|82623.8|82573.8|82621.5|82571.5|28
1621996490000|2021-05-26 02:34:50|82585.4|82535.4|82583.9|82533.9|82585.6|82535.6|82581.1|82531.1|12
1621992570000|2021-05-26 01:29:30|82623.8|82573.8|82625|82575|82625.6|82575.6|82620.7|82570.7|56
1621996500000|2021-05-26 02:35:00|82584.1|82534.1|82582.2|82532.2|82584.4|82534.4|82580.1|82530.1|47
1621992580000|2021-05-26 01:29:40|82625.3|82575.3|82624.9|82574.9|82627.6|82577.6|82624|82574|39
1621996510000|2021-05-26 02:35:10|82582.1|82532.1|82585.8|82535.8|82585.8|82535.8|82581.7|82531.7|41
1621992590000|2021-05-26 01:29:50|82625|82575|82625.3|82575.3|82625.3|82575.3|82624.2|82574.2|19
1621996520000|2021-05-26 02:35:20|82585.7|82535.7|82582.6|82532.6|82585.8|82535.8|82581.4|82531.4|39
1621992600000|2021-05-26 01:30:00|82624.8|82574.8|82623.3|82573.3|82629.3|82579.3|82622.6|82572.6|52
1621996530000|2021-05-26 02:35:30|82582.5|82532.5|82585.6|82535.6|82586|82536|82582.3|82532.3|43
1621992610000|2021-05-26 01:30:10|82623.8|82573.8|82622.3|82572.3|82623.8|82573.8|82620.4|82570.4|50
1621996540000|2021-05-26 02:35:40|82585.4|82535.4|82580.9|82530.9|82585.4|82535.4|82579.9|82529.9|34
1621992620000|2021-05-26 01:30:20|82622.1|82572.1|82622.6|82572.6|82623.8|82573.8|82621.7|82571.7|25
1621996550000|2021-05-26 02:35:50|82581.2|82531.2|82581.5|82531.5|82581.6|82531.6|82579.6|82529.6|12
1621992630000|2021-05-26 01:30:30|82622.3|82572.3|82621.6|82571.6|82623.1|82573.1|82620.4|82570.4|36
1621996560000|2021-05-26 02:36:00|82581.3|82531.3|82580.5|82530.5|82581.3|82531.3|82579.4|82529.4|17
1621992640000|2021-05-26 01:30:40|82621.5|82571.5|82619.5|82569.5|82622.1|82586.1|82610.3|82569.4|33
1621996570000|2021-05-26 02:36:10|82579.5|82529.5|82580.6|82530.6|82583|82533|82577.9|82527.9|34
1621992650000|2021-05-26 01:30:50|82620.4|82570.4|82621.6|82571.6|82623|82573|82619.5|82569.5|40
1621996580000|2021-05-26 02:36:20|82580.3|82530.3|82582.3|82532.3|82582.4|82532.4|82579.6|82529.6|18
1621992660000|2021-05-26 01:31:00|82621.8|82571.8|82621.1|82571.1|82623.5|82586.5|82610.7|82569.7|31
1621996590000|2021-05-26 02:36:30|82582.4|82532.4|82579.7|82529.7|82583.7|82533.7|82578.8|82528.8|24
1621992670000|2021-05-26 01:31:10|82621.4|82571.4|82619.8|82569.8|82621.5|82571.5|82618.4|82568.4|37
1621996600000|2021-05-26 02:36:40|82580.6|82530.6|82578.7|82528.7|82583.6|82533.6|82577.9|82527.9|46
1621992680000|2021-05-26 01:31:20|82619.9|82569.9|82611.1|82586.1|82621.3|82586.5|82610.8|82569.1|36
1621996610000|2021-05-26 02:36:50|82578.6|82528.6|82579.7|82529.7|82580.3|82530.3|82577.7|82527.7|34
1621992690000|2021-05-26 01:31:30|82610.9|82585.9|82623.2|82573.2|82624.7|82585.9|82610.7|82572|36
1621996620000|2021-05-26 02:37:00|82579.8|82529.8|82576.6|82526.6|82579.8|82529.8|82576|82526|30
1621992700000|2021-05-26 01:31:40|82623.1|82573.1|82622.4|82572.4|82623.1|82573.1|82618|82568|9
1621996630000|2021-05-26 02:37:10|82577.7|82527.7|82576.1|82526.1|82579.5|82529.5|82574.9|82524.9|41
1621992710000|2021-05-26 01:31:50|82621.9|82571.9|82622.3|82572.3|82624.2|82574.2|82620.5|82570.5|35
1621996640000|2021-05-26 02:37:20|82576|82526|82566|82541|82578.6|82541.1|82565.8|82525.6|22
1621992720000|2021-05-26 01:32:00|82621.9|82571.9|82623.7|82573.7|82625.2|82575.2|82620.9|82570.9|28
1621996650000|2021-05-26 02:37:30|82565.9|82540.9|82575.8|82525.8|82577.3|82541.4|82565.9|82524.7|17
1621992730000|2021-05-26 01:32:10|82623.2|82573.2|82616.8|82566.8|82624.7|82583.6|82608.6|82566|48
1621996660000|2021-05-26 02:37:40|82576.1|82526.1|82575.7|82525.7|82576.7|82526.7|82574.1|82524.1|27
1621992740000|2021-05-26 01:32:20|82616.3|82566.3|82617.8|82567.8|82618.8|82568.8|82616|82566|50
1621996670000|2021-05-26 02:37:50|82578.1|82528.1|82576.4|82526.4|82578.1|82540.7|82565.7|82524.6|36
1621992750000|2021-05-26 01:32:30|82618|82568|82618.4|82568.4|82619.8|82569.8|82617.4|82567.4|41
1621996680000|2021-05-26 02:38:00|82576.1|82526.1|82574.8|82524.8|82576.1|82526.1|82572.8|82522.8|21
1621992760000|2021-05-26 01:32:40|82618.2|82568.2|82615.8|82565.8|82618.3|82568.3|82613.5|82563.5|62
1621996690000|2021-05-26 02:38:10|82574.6|82524.6|82574.3|82524.3|82574.9|82524.9|82573.8|82523.8|29
1621992770000|2021-05-26 01:32:50|82615.5|82565.5|82619.2|82569.2|82620.6|82570.6|82615|82565|51
1621996700000|2021-05-26 02:38:20|82574.2|82524.2|82572.2|82522.2|82574.2|82524.2|82571.3|82521.3|44
1621992780000|2021-05-26 01:33:00|82618.7|82568.7|82619.3|82569.3|82621.5|82572.8|82597.8|82559.8|72
1621996710000|2021-05-26 02:38:30|82572.1|82522.1|82572.2|82522.2|82573.7|82523.7|82570.2|82520.2|44
1621992790000|2021-05-26 01:33:10|82619.1|82569.1|82617.4|82567.4|82619.1|82569.1|82616.2|82566.2|57
1621996720000|2021-05-26 02:38:40|82572.6|82522.6|82574.3|82524.3|82576.6|82538.3|82562.3|82522.5|43
1621992800000|2021-05-26 01:33:20|82617.3|82567.3|82621|82571|82624.1|82574.1|82617.2|82567.2|55
1621996730000|2021-05-26 02:38:50|82573.9|82523.9|82571.5|82521.5|82573.9|82523.9|82568|82518|37
1621992810000|2021-05-26 01:33:30|82620.3|82570.3|82621.6|82571.6|82621.6|82571.6|82619.1|82569.1|20
1621996740000|2021-05-26 02:39:00|82570.9|82520.9|82571|82521|82571.6|82521.6|82569.2|82519.2|17
1621992820000|2021-05-26 01:33:40|82621.3|82571.3|82615.4|82590.4|82628.2|82591|82615.4|82571.1|23
1621996750000|2021-05-26 02:39:10|82571.4|82521.4|82569.1|82519.1|82571.4|82521.4|82569.1|82519.1|19
1621992830000|2021-05-26 01:33:50|82628.5|82578.5|82631.1|82581.1|82632.1|82582.1|82628.1|82578.1|39
1621996760000|2021-05-26 02:39:20|82569.9|82519.9|82573.3|82523.3|82574.1|82524.1|82568.3|82518.3|40
1621992840000|2021-05-26 01:34:00|82630.8|82580.8|82626.6|82576.6|82631.8|82581.8|82624|82574|41
1621996770000|2021-05-26 02:39:30|82573|82523|82568.4|82518.4|82575.2|82525.2|82568.3|82518.3|47
1621992850000|2021-05-26 01:34:10|82626.1|82576.1|82625.8|82575.8|82627.6|82577.6|82625|82575|17
1621996780000|2021-05-26 02:39:40|82568.5|82518.5|82561.4|82536.4|82575.3|82536.4|82561.4|82518|24
1621992860000|2021-05-26 01:34:20|82625.6|82575.6|82628.6|82578.6|82628.6|82578.6|82625.6|82575.6|30
1621996790000|2021-05-26 02:39:50|82561.3|82536.3|82573.1|82523.1|82573.4|82536.8|82561.3|82521.7|20
1621992870000|2021-05-26 01:34:30|82628.5|82578.5|82625|82575|82630.5|82580.5|82625|82575|32
1621996800000|2021-05-26 02:40:00|82573|82523|82573.9|82523.9|82574.2|82524.2|82570.3|82520.3|36
1621992880000|2021-05-26 01:34:40|82625.7|82575.7|82623.5|82573.5|82629.5|82579.5|82623|82573|30
1621996810000|2021-05-26 02:40:10|82574.1|82524.1|82574.3|82524.3|82575.3|82525.3|82572.9|82522.9|18
1621992890000|2021-05-26 01:34:50|82623.8|82573.8|82627.9|82577.9|82629.5|82579.5|82623.2|82573.2|33
1621996820000|2021-05-26 02:40:20|82575|82525|82578.9|82528.9|82582.2|82532.2|82572.1|82522.1|58
1621992900000|2021-05-26 01:35:00|82627.8|82577.8|82628.3|82578.3|82629.5|82591.3|82616.1|82576.1|33
1621996830000|2021-05-26 02:40:30|82575.4|82525.4|82572.5|82522.5|82576.7|82526.7|82572.4|82522.4|53
1621992910000|2021-05-26 01:35:10|82628.1|82578.1|82627.2|82577.2|82628.9|82578.9|82625.7|82575.7|28
1621996840000|2021-05-26 02:40:40|82573.2|82523.2|82574.5|82524.5|82574.5|82524.5|82573.2|82523.2|18
1621992920000|2021-05-26 01:35:20|82627.3|82577.3|82627|82577|82627.8|82577.8|82625.5|82575.5|18
1621996850000|2021-05-26 02:40:50|82574.3|82524.3|82571.1|82521.1|82574.5|82524.5|82569.9|82519.9|32
1621992930000|2021-05-26 01:35:30|82626.8|82576.8|82622.8|82572.8|82628.7|82584.3|82609.3|82571.3|34
1621996860000|2021-05-26 02:41:00|82571.5|82521.5|82569.2|82519.2|82571.5|82521.5|82567.5|82517.5|47
1621992940000|2021-05-26 01:35:40|82623.2|82573.2|82627.3|82577.3|82630.1|82580.1|82623.2|82573.2|50
1621996870000|2021-05-26 02:41:10|82570|82520|82570.3|82520.3|82571.9|82521.9|82569.8|82519.8|14
1621992950000|2021-05-26 01:35:50|82627.8|82577.8|82628.6|82578.6|82629.4|82579.4|82627.4|82577.4|36
1621996880000|2021-05-26 02:41:20|82571.6|82521.6|82570.1|82520.1|82571.6|82521.6|82566.5|82516.5|29
1621992960000|2021-05-26 01:36:00|82628.9|82578.9|82627.3|82577.3|82629.7|82579.7|82627.3|82577.3|35
1621996890000|2021-05-26 02:41:30|82571.2|82521.2|82568|82518|82571.2|82521.2|82566|82516|27
1621992970000|2021-05-26 01:36:10|82626.7|82576.7|82628.6|82578.6|82629.9|82579.9|82626.6|82576.6|36
1621996900000|2021-05-26 02:41:40|82567.7|82517.7|82568.8|82518.8|82568.8|82518.8|82566.8|82516.8|27
1621992980000|2021-05-26 01:36:20|82628.5|82578.5|82629.4|82579.4|82629.4|82579.4|82627.3|82577.3|30
1621996910000|2021-05-26 02:41:50|82568.7|82518.7|82567.5|82517.5|82570.1|82520.1|82566|82516|28
1621992990000|2021-05-26 01:36:30|82629.3|82579.3|82615.2|82590.2|82630.5|82590.3|82615.1|82576.1|31
1621996920000|2021-05-26 02:42:00|82567.2|82517.2|82567|82517|82567.9|82517.9|82566.2|82516.2|28
1621993000000|2021-05-26 01:36:40|82626.5|82576.5|82625.7|82575.7|82626.5|82576.5|82625.6|82575.6|16
1621996930000|2021-05-26 02:42:10|82567.6|82517.6|82566.8|82516.8|82567.6|82517.6|82564.8|82514.8|33
1621993010000|2021-05-26 01:36:50|82625.6|82575.6|82625.1|82575.1|82625.6|82575.6|82623.4|82573.4|6
1621996940000|2021-05-26 02:42:20|82566.7|82516.7|82564.9|82514.9|82566.7|82516.7|82564|82514|27
1621993020000|2021-05-26 01:37:00|82624.2|82574.2|82626.2|82576.2|82626.2|82576.2|82624.2|82574.2|39
1621996950000|2021-05-26 02:42:30|82565.2|82515.2|82566.7|82516.7|82567.6|82517.6|82564.3|82514.3|31
1621993030000|2021-05-26 01:37:10|82626|82576|82627.4|82577.4|82629|82579|82622.5|82572.5|52
1621996960000|2021-05-26 02:42:40|82566.8|82516.8|82567.8|82517.8|82568.8|82518.8|82566.6|82516.6|29
1621993040000|2021-05-26 01:37:20|82627.6|82577.6|82625.8|82575.8|82627.6|82577.6|82623.8|82573.8|13
1621996970000|2021-05-26 02:42:50|82567.4|82517.4|82566.2|82516.2|82567.4|82528.4|82551.8|82516.1|17
1621993050000|2021-05-26 01:37:30|82626.4|82576.4|82619.2|82569.2|82627.3|82577.3|82617.5|82567.5|45
1621996980000|2021-05-26 02:43:00|82566.4|82516.4|82563.6|82513.6|82567.1|82517.1|82562.6|82512.6|30
1621993060000|2021-05-26 01:37:40|82618.8|82568.8|82622.4|82572.4|82626|82588.3|82612.7|82568.8|37
1621996990000|2021-05-26 02:43:10|82564.4|82514.4|82565.9|82515.9|82567.4|82517.4|82564.4|82514.4|23
1621993070000|2021-05-26 01:37:50|82623.1|82573.1|82626.3|82576.3|82627.8|82577.8|82622.8|82572.8|10
1621997000000|2021-05-26 02:43:20|82566|82516|82562.4|82512.4|82566.6|82516.6|82561.6|82511.6|33
1621993080000|2021-05-26 01:38:00|82625.1|82575.1|82625.9|82575.9|82628.8|82578.8|82622.5|82572.5|50
1621997010000|2021-05-26 02:43:30|82562.5|82512.5|82562.7|82512.7|82563|82513|82562.2|82512.2|14
1621993090000|2021-05-26 01:38:10|82626.3|82576.3|82631.3|82581.3|82632.1|82582.1|82625.2|82575.2|40
1621997020000|2021-05-26 02:43:40|82564.1|82514.1|82565.4|82515.4|82565.5|82515.5|82563|82513|15
1621993100000|2021-05-26 01:38:20|82631.2|82581.2|82627.5|82577.5|82631.4|82581.4|82627.2|82577.2|33
1621997030000|2021-05-26 02:43:50|82565.3|82515.3|82565.1|82515.1|82565.8|82515.8|82561.6|82511.6|50
1621993110000|2021-05-26 01:38:30|82627.6|82577.6|82623.6|82573.6|82629.9|82579.9|82622.1|82572.1|52
1621997040000|2021-05-26 02:44:00|82564.4|82514.4|82565.7|82515.7|82566.9|82516.9|82562.9|82512.9|30
1621993120000|2021-05-26 01:38:40|82623.4|82573.4|82625.4|82575.4|82625.6|82575.6|82622.4|82572.4|25
1621997050000|2021-05-26 02:44:10|82565.9|82515.9|82571.4|82521.4|82572.1|82522.1|82565.9|82515.9|35
1621993130000|2021-05-26 01:38:50|82625.5|82575.5|82628.4|82578.4|82629.3|82579.3|82625.2|82575.2|29
1621997060000|2021-05-26 02:44:20|82571.3|82521.3|82569.9|82519.9|82572.9|82522.9|82569.9|82519.9|41
1621993140000|2021-05-26 01:39:00|82628.5|82578.5|82626.6|82576.6|82631.2|82581.2|82626.2|82576.2|62
1621997070000|2021-05-26 02:44:30|82569.2|82519.2|82569.7|82519.7|82569.9|82519.9|82568.6|82518.6|24
1621993150000|2021-05-26 01:39:10|82626.2|82576.2|82627.8|82577.8|82630.8|82580.8|82624.4|82574.4|62
1621997080000|2021-05-26 02:44:40|82569.5|82519.5|82569.8|82519.8|82569.8|82519.8|82564.1|82514.1|21
1621993160000|2021-05-26 01:39:20|82627.7|82577.7|82629.4|82579.4|82629.7|82579.7|82625.6|82575.6|50
1621997090000|2021-05-26 02:44:50|82569.7|82519.7|82567.6|82517.6|82569.7|82519.7|82566.2|82516.2|15
1621993170000|2021-05-26 01:39:30|82629.6|82579.6|82631.9|82581.9|82631.9|82581.9|82627.9|82577.9|47
1621997100000|2021-05-26 02:45:00|82567.9|82517.9|82564.3|82514.3|82567.9|82517.9|82562.7|82512.7|42
1621993180000|2021-05-26 01:39:40|82631.8|82581.8|82624.1|82574.1|82631.8|82588.5|82613.4|82573.1|59
1621997110000|2021-05-26 02:45:10|82564|82514|82562.4|82512.4|82565.1|82515.1|82559.5|82509.5|38
1621993190000|2021-05-26 01:39:50|82625.2|82575.2|82628.1|82578.1|82628.1|82578.1|82623.1|82573.1|46
1621997120000|2021-05-26 02:45:20|82561.8|82511.8|82566.7|82516.7|82567.4|82530.5|82553.1|82511.4|32
1621993200000|2021-05-26 01:40:00|82627.9|82577.9|82616.3|82566.3|82628.2|82578.2|82613.2|82563.2|63
1621997130000|2021-05-26 02:45:30|82566.3|82516.3|82565.2|82515.2|82568.4|82518.4|82564.4|82514.4|28
1621993210000|2021-05-26 01:40:10|82616.4|82566.4|82622.8|82572.8|82624.1|82574.1|82616.4|82566.4|53
1621997140000|2021-05-26 02:45:40|82565.1|82515.1|82565.2|82515.2|82566.3|82516.3|82565.1|82515.1|18
1621993220000|2021-05-26 01:40:20|82622.7|82572.7|82619.5|82569.5|82629.9|82582.5|82607.5|82567.5|42
1621997150000|2021-05-26 02:45:50|82565.3|82515.3|82566.5|82516.5|82566.5|82516.5|82563.4|82513.4|43
1621993230000|2021-05-26 01:40:30|82618.9|82568.9|82615.2|82565.2|82623.3|82585.5|82609.5|82563.1|33
1621997160000|2021-05-26 02:46:00|82566.6|82516.6|82566.9|82516.9|82566.9|82516.9|82565.6|82515.6|27
1621993240000|2021-05-26 01:40:40|82615.9|82565.9|82616.2|82566.2|82616.5|82566.5|82615|82565|22
1621997170000|2021-05-26 02:46:10|82565.5|82515.5|82567.9|82517.9|82568.8|82518.8|82565.5|82515.5|30
1621993250000|2021-05-26 01:40:50|82617.5|82567.5|82618.1|82568.1|82618.6|82568.6|82616.2|82566.2|19
1621997180000|2021-05-26 02:46:20|82567.6|82517.6|82566.1|82516.1|82568.3|82518.3|82563.9|82513.9|34
1621993260000|2021-05-26 01:41:00|82618.2|82568.2|82624.1|82574.1|82630.5|82585.5|82608.8|82568.1|42
1621997190000|2021-05-26 02:46:30|82566.2|82516.2|82567.4|82517.4|82567.6|82517.6|82566|82516|36
1621993270000|2021-05-26 01:41:10|82621.6|82571.6|82625|82575|82625.7|82575.7|82618.9|82568.9|38
1621997200000|2021-05-26 02:46:40|82567.3|82517.3|82565.1|82515.1|82567.4|82517.4|82564.3|82514.3|25
1621993280000|2021-05-26 01:41:20|82625.1|82575.1|82627.5|82577.5|82629.2|82589.5|82613.6|82570.9|40
1621997210000|2021-05-26 02:46:50|82565.5|82515.5|82566|82516|82566.9|82516.9|82565.1|82515.1|13
1621993290000|2021-05-26 01:41:30|82627.7|82577.7|82626.6|82576.6|82629.3|82579.3|82625.1|82575.1|55
1621997220000|2021-05-26 02:47:00|82566.2|82516.2|82564.2|82514.2|82567|82517|82563.8|82513.8|30
1621993300000|2021-05-26 01:41:40|82626.7|82576.7|82632|82582|82633.3|82583.3|82623.7|82573.7|59
1621997230000|2021-05-26 02:47:10|82564|82514|82567.7|82517.7|82567.7|82527.9|82552.2|82514|30
1621993310000|2021-05-26 01:41:50|82631.3|82581.3|82627.8|82577.8|82634.1|82584.1|82625.9|82575.9|43
1621997240000|2021-05-26 02:47:20|82567.2|82517.2|82569.1|82519.1|82569.1|82519.1|82567.2|82517.2|28
1621993320000|2021-05-26 01:42:00|82627.7|82577.7|82627.3|82577.3|82628.7|82578.7|82623.7|82573.7|57
1621997250000|2021-05-26 02:47:30|82568.9|82518.9|82564.5|82514.5|82569|82519|82564.5|82514.5|27
1621993330000|2021-05-26 01:42:10|82626.6|82576.6|82627.3|82577.3|82630.5|82580.5|82625.7|82575.7|39
1621993340000|2021-05-26 01:42:20|82626.9|82576.9|82625.9|82575.9|82629.9|82579.9|82624.2|82574.2|55
1621997260000|2021-05-26 02:47:40|82565.2|82515.2|82565.9|82515.9|82566.9|82516.9|82565.2|82515.2|27
1621993350000|2021-05-26 01:42:30|82626.5|82576.5|82623.5|82573.5|82626.6|82576.6|82622.9|82572.9|17
1621997270000|2021-05-26 02:47:50|82566|82516|82563.5|82513.5|82566.2|82516.2|82563.1|82513.1|33
1621993360000|2021-05-26 01:42:40|82623.9|82573.9|82625.4|82575.4|82625.8|82575.8|82618|82568|34
1621993370000|2021-05-26 01:42:50|82625.6|82575.6|82627.1|82577.1|82627.4|82577.4|82623.2|82573.2|29
1621997280000|2021-05-26 02:48:00|82563.1|82513.1|82565.1|82515.1|82565.8|82528.7|82552.1|82512.9|21
1621993380000|2021-05-26 01:43:00|82627.2|82577.2|82621.3|82571.3|82627.2|82577.2|82617.5|82567.5|30
1621993390000|2021-05-26 01:43:10|82620.3|82570.3|82620.7|82570.7|82623.6|82573.6|82619.3|82569.3|15
1621997290000|2021-05-26 02:48:10|82564.8|82514.8|82565.5|82515.5|82565.5|82526.5|82550.3|82512.4|17
1621993400000|2021-05-26 01:43:20|82621.3|82571.3|82623.4|82573.4|82623.6|82573.6|82620|82570|30
1621993410000|2021-05-26 01:43:30|82623.7|82573.7|82621.4|82571.4|82623.7|82573.7|82620|82570|19
1621997300000|2021-05-26 02:48:20|82563.9|82513.9|82564.5|82514.5|82566|82516|82561.8|82511.8|15
1621993420000|2021-05-26 01:43:40|82621.8|82571.8|82618.5|82568.5|82622.2|82572.2|82617.3|82567.3|27
1621997310000|2021-05-26 02:48:30|82564.3|82514.3|82564.6|82514.6|82564.8|82514.8|82563.3|82513.3|9
1621993430000|2021-05-26 01:43:50|82618.8|82568.8|82622.6|82572.6|82622.6|82572.6|82617|82567|43
1621993440000|2021-05-26 01:44:00|82620.7|82570.7|82611.7|82586.7|82624.9|82587.5|82611.1|82567.4|38
1621997320000|2021-05-26 02:48:40|82565.3|82515.3|82563.1|82513.1|82566.6|82516.6|82563.1|82513.1|24
1621993450000|2021-05-26 01:44:10|82611.9|82586.9|82615.9|82565.9|82621.3|82586.9|82611.9|82565.5|47
1621993460000|2021-05-26 01:44:20|82616.7|82566.7|82619.6|82569.6|82619.8|82569.8|82615.2|82565.2|46
1621997330000|2021-05-26 02:48:50|82563.2|82513.2|82564.6|82514.6|82566|82516|82561.9|82511.9|25
1621993470000|2021-05-26 01:44:30|82620.2|82570.2|82618.1|82568.1|82620.7|82570.7|82615.3|82565.3|55
1621997340000|2021-05-26 02:49:00|82565|82515|82564.2|82514.2|82565|82527.4|82551.7|82512.2|34
1621993480000|2021-05-26 01:44:40|82617.5|82567.5|82618.4|82568.4|82618.5|82568.5|82614.5|82564.5|53
1621993490000|2021-05-26 01:44:50|82618.2|82568.2|82616.6|82566.6|82618.3|82568.3|82614.2|82564.2|57
1621997350000|2021-05-26 02:49:10|82564.1|82514.1|82562.8|82512.8|82564.2|82514.2|82562.8|82512.8|17
1621993500000|2021-05-26 01:45:00|82616.8|82566.8|82617.9|82567.9|82618.3|82568.3|82615.9|82565.9|55
1621993510000|2021-05-26 01:45:10|82617.3|82567.3|82615.9|82565.9|82618|82568|82614.7|82564.7|41
1621997360000|2021-05-26 02:49:20|82562.9|82512.9|82563.6|82513.6|82564.8|82514.8|82562.9|82512.9|10
1621993520000|2021-05-26 01:45:20|82616.3|82566.3|82617.4|82567.4|82619.6|82579.9|82604.8|82561.5|56
1621993530000|2021-05-26 01:45:30|82617.8|82567.8|82619.3|82569.3|82620.3|82581.7|82606.5|82564.9|56
1621997370000|2021-05-26 02:49:30|82563.7|82513.7|82564.6|82514.6|82565.2|82515.2|82561.6|82511.6|25
1621993540000|2021-05-26 01:45:40|82619.7|82569.7|82613.3|82563.3|82620.5|82570.5|82612.6|82562.6|63
1621997380000|2021-05-26 02:49:40|82564.5|82514.5|82565|82515|82565.4|82515.4|82564.5|82514.5|32
1621993550000|2021-05-26 01:45:50|82613.5|82563.5|82615.3|82565.3|82616.3|82566.3|82612.6|82562.6|44
1621993560000|2021-05-26 01:46:00|82615.8|82565.8|82619.5|82569.5|82623.8|82573.8|82611.7|82561.7|63
1621997390000|2021-05-26 02:49:50|82565.4|82515.4|82568.1|82518.1|82569.2|82519.2|82565.4|82515.4|30
1621993570000|2021-05-26 01:46:10|82619.2|82569.2|82625|82575|82625.7|82588.1|82611.1|82569.2|49
1621993580000|2021-05-26 01:46:20|82625.3|82575.3|82624.4|82574.4|82627.2|82588.7|82613.2|82574.4|26
1621997400000|2021-05-26 02:50:00|82568.7|82518.7|82566.2|82516.2|82569.8|82519.8|82565.7|82515.7|37
1621993590000|2021-05-26 01:46:30|82624.9|82574.9|82624.3|82574.3|82625.6|82575.6|82622.1|82572.1|33
1621997410000|2021-05-26 02:50:10|82566.3|82516.3|82566|82516|82566.8|82516.8|82565.8|82515.8|25
1621993600000|2021-05-26 01:46:40|82624.6|82574.6|82623.3|82573.3|82628.9|82578.9|82619.1|82569.1|42
1621993610000|2021-05-26 01:46:50|82621.8|82571.8|82620|82570|82625.9|82575.9|82616.6|82566.6|35
1621997420000|2021-05-26 02:50:20|82566.1|82516.1|82564.8|82514.8|82567.9|82517.9|82564.8|82514.8|17
1621993620000|2021-05-26 01:47:00|82618.6|82568.6|82617.2|82567.2|82619.6|82583.9|82608.4|82563.2|56
1621993630000|2021-05-26 01:47:10|82616.5|82566.5|82616.4|82566.4|82618.4|82568.4|82614.2|82564.2|39
1621997430000|2021-05-26 02:50:30|82564.7|82514.7|82566|82516|82566.9|82516.9|82564.4|82514.4|18
1621993640000|2021-05-26 01:47:20|82616.6|82566.6|82621|82571|82623.7|82573.7|82616.2|82566.2|43
1621993650000|2021-05-26 01:47:30|82620.8|82570.8|82616.3|82566.3|82621.4|82571.4|82614.1|82564.1|61
1621997440000|2021-05-26 02:50:40|82564.9|82514.9|82566.8|82516.8|82567.5|82529|82553.9|82514.3|24
1621993660000|2021-05-26 01:47:40|82616|82566|82615.7|82565.7|82617.9|82567.9|82615.1|82565.1|30
1621993670000|2021-05-26 01:47:50|82616.1|82566.1|82618.9|82568.9|82622.4|82572.4|82614.6|82564.6|20
1621997450000|2021-05-26 02:50:50|82566.9|82516.9|82564.7|82514.7|82568.7|82518.7|82563.8|82513.8|28
1621993680000|2021-05-26 01:48:00|82619.3|82569.3|82603.3|82553.3|82620.4|82570.4|82592.1|82553.3|40
1621997460000|2021-05-26 02:51:00|82564.4|82514.4|82564.7|82514.7|82564.7|82514.7|82563.4|82513.4|33
1621993690000|2021-05-26 01:48:10|82606.7|82556.7|82589.4|82564.4|82606.7|82570|82589.4|82556.7|23
1621993700000|2021-05-26 01:48:20|82590.1|82565.1|82593.2|82568.2|82593.2|82568.2|82589|82564|35
1621997470000|2021-05-26 02:51:10|82564.4|82514.4|82564.7|82514.7|82564.8|82514.8|82563.9|82513.9|10
1621993710000|2021-05-26 01:48:30|82593.3|82568.3|82601.1|82576.1|82601.3|82576.3|82593.3|82568.3|30
1621997480000|2021-05-26 02:51:20|82564.1|82514.1|82563.7|82513.7|82565.9|82515.9|82563.2|82513.2|33
1621993720000|2021-05-26 01:48:40|82601.2|82576.2|82600.9|82575.9|82601.7|82576.7|82600.9|82575.9|21
1621993730000|2021-05-26 01:48:50|82600.8|82575.8|82596.1|82571.1|82601.3|82576.3|82595.8|82570.8|35
1621997490000|2021-05-26 02:51:30|82564.7|82514.7|82565.9|82515.9|82567.4|82517.4|82564|82514|21
1621993740000|2021-05-26 01:49:00|82596.5|82571.5|82598.8|82573.8|82598.8|82573.8|82595.1|82570.1|29
1621997500000|2021-05-26 02:51:40|82565.8|82515.8|82564.3|82514.3|82565.8|82515.8|82564|82514|26
1621993750000|2021-05-26 01:49:10|82598.7|82573.7|82597.3|82572.3|82598.7|82573.7|82596.4|82571.4|19
1621993760000|2021-05-26 01:49:20|82597.4|82572.4|82596.8|82571.8|82598.1|82573.1|82596.4|82571.4|21
1621997510000|2021-05-26 02:51:50|82564.2|82514.2|82561.6|82511.6|82564.7|82514.7|82561.3|82511.3|11
1621993770000|2021-05-26 01:49:30|82595.9|82570.9|82615.3|82565.3|82620.5|82571.8|82590.4|82548.1|50
1621993780000|2021-05-26 01:49:40|82617.2|82567.2|82622.3|82572.3|82626.1|82586.2|82603.5|82567|60
1621997520000|2021-05-26 02:52:00|82562|82512|82562.9|82512.9|82563.2|82513.2|82561.7|82511.7|12
1621993790000|2021-05-26 01:49:50|82623.1|82573.1|82621.9|82571.9|82624.6|82574.6|82621.7|82571.7|46
1621997530000|2021-05-26 02:52:10|82563.2|82513.2|82563.7|82513.7|82563.9|82513.9|82562.9|82512.9|13
1621993800000|2021-05-26 01:50:00|82621.7|82571.7|82623.4|82573.4|82624.8|82574.8|82618.9|82568.9|58
1621993810000|2021-05-26 01:50:10|82623.8|82573.8|82622.7|82572.7|82625|82575|82622.2|82572.2|33
1621997540000|2021-05-26 02:52:20|82563.5|82513.5|82566|82516|82567|82517|82560.3|82510.3|25
1621993820000|2021-05-26 01:50:20|82622.6|82572.6|82621.1|82571.1|82624.9|82574.9|82619.3|82569.3|47
1621993830000|2021-05-26 01:50:30|82621.2|82571.2|82621.4|82571.4|82625|82575|82617.9|82567.9|66
1621997550000|2021-05-26 02:52:30|82565.9|82515.9|82569.4|82519.4|82569.6|82529.7|82554|82515.9|24
1621993840000|2021-05-26 01:50:40|82622.1|82572.1|82621.4|82571.4|82623.2|82573.2|82618.5|82568.5|62
1621997560000|2021-05-26 02:52:40|82569.3|82519.3|82569.9|82519.9|82570.1|82520.1|82567.5|82517.5|15
1621993850000|2021-05-26 01:50:50|82621.2|82571.2|82619.9|82569.9|82621.2|82571.2|82618.2|82568.2|27
1621993860000|2021-05-26 01:51:00|82619.7|82569.7|82620.5|82570.5|82620.5|82570.5|82617.2|82567.2|52
1621993870000|2021-05-26 01:51:10|82620.4|82570.4|82621.2|82571.2|82623.5|82573.5|82617.3|82567.3|58
1621993880000|2021-05-26 01:51:20|82621|82571|82623.7|82573.7|82625.3|82587.7|82611.2|82569.3|68
1621993890000|2021-05-26 01:51:30|82623.5|82573.5|82622.3|82572.3|82629.8|82579.8|82620.5|82570.5|64
1621993900000|2021-05-26 01:51:40|82622.8|82572.8|82620.3|82570.3|82624.3|82574.3|82616.8|82566.8|45
1621993910000|2021-05-26 01:51:50|82620.8|82570.8|82621.6|82571.6|82622.8|82572.8|82617.7|82567.7|37
1621993920000|2021-05-26 01:52:00|82622.4|82572.4|82620.2|82570.2|82623.2|82573.2|82619.4|82569.4|61
1621993930000|2021-05-26 01:52:10|82620.1|82570.1|82618.1|82568.1|82620.9|82570.9|82615.7|82565.7|55
1621993940000|2021-05-26 01:52:20|82618|82568|82618.5|82568.5|82619.3|82569.3|82616.7|82566.7|38
1621993950000|2021-05-26 01:52:30|82618.7|82568.7|82616.3|82566.3|82620.7|82570.7|82614.2|82564.2|41
1621993960000|2021-05-26 01:52:40|82616.2|82566.2|82611.8|82561.8|82618|82568|82611.8|82561.8|59
1621993970000|2021-05-26 01:52:50|82612.2|82562.2|82613.1|82563.1|82614.9|82564.9|82609.6|82559.6|34
1621993980000|2021-05-26 01:53:00|82613.3|82563.3|82615.8|82565.8|82616.4|82566.4|82611.3|82561.3|50
1621993990000|2021-05-26 01:53:10|82616.5|82566.5|82614.3|82564.3|82616.8|82566.8|82613.2|82563.2|40
1621994000000|2021-05-26 01:53:20|82615.1|82565.1|82614.1|82564.1|82617.4|82567.4|82614.1|82564.1|26
1621994010000|2021-05-26 01:53:30|82614.9|82564.9|82615.6|82565.6|82615.6|82565.6|82613.2|82563.2|35
1621994020000|2021-05-26 01:53:40|82615|82565|82613.4|82563.4|82615.4|82565.4|82613.3|82563.3|58
1621994030000|2021-05-26 01:53:50|82613.5|82563.5|82614.3|82564.3|82616.1|82566.1|82613.2|82563.2|51
1621994040000|2021-05-26 01:54:00|82615.3|82565.3|82615.7|82565.7|82615.9|82579.8|82604.8|82560.1|37
1621997570000|2021-05-26 02:52:50|82569.6|82519.6|82566.1|82516.1|82569.6|82519.6|82565.9|82515.9|17
1621994050000|2021-05-26 01:54:10|82612.9|82562.9|82619.5|82569.5|82620.9|82570.9|82612.9|82562.9|30
1621994060000|2021-05-26 01:54:20|82622.3|82572.3|82612.8|82562.8|82622.7|82572.7|82612.3|82562.3|34
1621997580000|2021-05-26 02:53:00|82566|82516|82565.9|82515.9|82566|82516|82565.4|82515.4|13
1621994070000|2021-05-26 01:54:30|82612.6|82562.6|82611.5|82561.5|82616.4|82566.4|82609.7|82559.7|47
1621997590000|2021-05-26 02:53:10|82565.7|82515.7|82565.2|82515.2|82566|82516|82563.8|82513.8|9
1621994080000|2021-05-26 01:54:40|82611.4|82561.4|82611.4|82561.4|82613.9|82563.9|82609.6|82559.6|45
1621994090000|2021-05-26 01:54:50|82611.5|82561.5|82611.3|82561.3|82613.6|82563.6|82610.3|82560.3|47
1621997600000|2021-05-26 02:53:20|82564.6|82514.6|82564.1|82514.1|82566.6|82529|82553.7|82514.1|17
1621994100000|2021-05-26 01:55:00|82611.4|82561.4|82616.8|82566.8|82622.6|82572.6|82611.4|82561.4|50
1621994110000|2021-05-26 01:55:10|82617.7|82567.7|82613.9|82563.9|82620.9|82583.6|82608.6|82563.9|32
1621997610000|2021-05-26 02:53:30|82564.3|82514.3|82564.5|82514.5|82564.5|82526.5|82550.6|82513.4|10
1621994120000|2021-05-26 01:55:20|82613.8|82563.8|82616.1|82566.1|82616.8|82566.8|82612.8|82562.8|48
1621994130000|2021-05-26 01:55:30|82615.9|82565.9|82621.7|82571.7|82621.8|82571.8|82615|82565|41
1621997620000|2021-05-26 02:53:40|82564.2|82514.2|82563|82513|82565.8|82527.2|82551.4|82512.5|14
1621994140000|2021-05-26 01:55:40|82621.4|82571.4|82617.1|82567.1|82622.1|82572.1|82616.1|82566.1|37
1621994150000|2021-05-26 01:55:50|82615.7|82565.7|82617.2|82567.2|82618.7|82568.7|82614.8|82564.8|62
1621997630000|2021-05-26 02:53:50|82563.4|82513.4|82565|82515|82565.3|82515.3|82563.2|82513.2|11
1621994160000|2021-05-26 01:56:00|82617.4|82567.4|82619.1|82569.1|82622.6|82572.6|82616.9|82566.9|25
1621997640000|2021-05-26 02:54:00|82564.9|82514.9|82562.6|82512.6|82564.9|82514.9|82561.4|82511.4|13
1621994170000|2021-05-26 01:56:10|82619.6|82569.6|82615.3|82565.3|82620|82570|82614.2|82564.2|43
1621994180000|2021-05-26 01:56:20|82615.4|82565.4|82619.4|82569.4|82620.3|82570.3|82615.4|82565.4|21
1621997650000|2021-05-26 02:54:10|82562.1|82512.1|82568.1|82518.1|82568.1|82518.1|82562.1|82512.1|10
1621994190000|2021-05-26 01:56:30|82619.8|82569.8|82625.6|82575.6|82631.3|82581.3|82618|82568|42
1621994200000|2021-05-26 01:56:40|82625.8|82575.8|82626.5|82576.5|82628.3|82578.3|82623.8|82573.8|59
1621997660000|2021-05-26 02:54:20|82566.4|82516.4|82565.3|82515.3|82567.5|82528.4|82553|82514.6|30
1621994210000|2021-05-26 01:56:50|82626.7|82576.7|82625.5|82575.5|82626.7|82576.7|82623.6|82573.6|62
1621994220000|2021-05-26 01:57:00|82625.7|82575.7|82629.1|82579.1|82629.1|82579.1|82625.1|82575.1|21
1621997670000|2021-05-26 02:54:30|82565.5|82515.5|82564.1|82514.1|82565.7|82515.7|82562.5|82512.5|46
1621994230000|2021-05-26 01:57:10|82628.3|82578.3|82615.5|82590.5|82628.5|82590.6|82613.3|82570.9|36
1621994240000|2021-05-26 01:57:20|82615.4|82590.4|82631.5|82581.5|82631.5|82593.4|82615.2|82574.7|40
1621997680000|2021-05-26 02:54:40|82564.2|82514.2|82565.5|82515.5|82565.6|82515.6|82563.8|82513.8|40
1621994250000|2021-05-26 01:57:30|82631|82581|82634.5|82584.5|82638.5|82588.5|82630|82580|49
1621997690000|2021-05-26 02:54:50|82565.6|82515.6|82565.1|82515.1|82566.2|82516.2|82564.1|82514.1|48
1621994260000|2021-05-26 01:57:40|82631.6|82581.6|82632.2|82582.2|82636.7|82586.7|82631.2|82581.2|44
1621994270000|2021-05-26 01:57:50|82631.9|82581.9|82636|82586|82637.7|82587.7|82630.2|82580.2|51
1621997700000|2021-05-26 02:55:00|82565.2|82515.2|82563.5|82513.5|82565.2|82515.2|82561.8|82511.8|39
1621994280000|2021-05-26 01:58:00|82636.4|82586.4|82636|82586|82636.4|82586.4|82631.5|82581.5|49
1621997710000|2021-05-26 02:55:10|82563.4|82513.4|82564.8|82514.8|82565.3|82515.3|82563.1|82513.1|28
1621994290000|2021-05-26 01:58:10|82638.2|82588.2|82634.6|82584.6|82638.3|82588.3|82633.1|82583.1|57
1621997720000|2021-05-26 02:55:20|82564.9|82514.9|82565.9|82515.9|82565.9|82515.9|82563.6|82513.6|39
1621994300000|2021-05-26 01:58:20|82634.3|82584.3|82633.3|82583.3|82635.7|82585.7|82631.5|82581.5|62
1621997730000|2021-05-26 02:55:30|82565.6|82515.6|82565.7|82515.7|82565.9|82515.9|82565.1|82515.1|21
1621994310000|2021-05-26 01:58:30|82633|82583|82632.9|82582.9|82634.6|82584.6|82632.5|82582.5|26
1621994320000|2021-05-26 01:58:40|82633.6|82583.6|82631.1|82581.1|82634|82584|82631.1|82581.1|24
1621994330000|2021-05-26 01:58:50|82631.5|82581.5|82631.9|82581.9|82634.7|82584.7|82631.1|82581.1|52
1621994340000|2021-05-26 01:59:00|82632.2|82582.2|82633.1|82583.1|82635.4|82585.4|82631.8|82581.8|44
1621997740000|2021-05-26 02:55:40|82565.6|82515.6|82568.9|82518.9|82568.9|82518.9|82565.6|82515.6|36
1621994350000|2021-05-26 01:59:10|82633.2|82583.2|82633.6|82583.6|82634.5|82584.5|82632.8|82582.8|41
1621994360000|2021-05-26 01:59:20|82633.4|82583.4|82630|82580|82636.3|82586.3|82630|82580|32
1621997750000|2021-05-26 02:55:50|82568.8|82518.8|82570.7|82520.7|82570.7|82520.7|82568.6|82518.6|19
1621994370000|2021-05-26 01:59:30|82631.7|82581.7|82636|82586|82636.1|82586.1|82628.5|82578.5|47
1621994380000|2021-05-26 01:59:40|82635.9|82585.9|82632.2|82582.2|82637.4|82587.4|82631.9|82581.9|40
1621997760000|2021-05-26 02:56:00|82570.6|82520.6|82570.6|82520.6|82571.7|82521.7|82567.2|82517.2|34
1621994390000|2021-05-26 01:59:50|82632.8|82582.8|82625.9|82575.9|82635.1|82585.1|82625.8|82575.8|52
1621997770000|2021-05-26 02:56:10|82570.4|82520.4|82572.1|82522.1|82572.4|82534.9|82558.6|82520.2|32
1621994400000|2021-05-26 02:00:00|82625.8|82575.8|82625.8|82575.8|82628.7|82578.7|82620.4|82570.4|61
1621994410000|2021-05-26 02:00:10|82626.9|82576.9|82626.6|82576.6|82629.6|82579.6|82620.6|82570.6|61
1621997780000|2021-05-26 02:56:20|82572|82522|82569.5|82519.5|82572.3|82522.3|82568.7|82518.7|14
1621994420000|2021-05-26 02:00:20|82626.3|82576.3|82632.3|82582.3|82634|82584|82624|82574|73
1621994430000|2021-05-26 02:00:30|82631.9|82581.9|82634.2|82584.2|82640.1|82590.1|82631.9|82581.9|65
1621997790000|2021-05-26 02:56:30|82569.4|82519.4|82573.9|82523.9|82574.3|82524.3|82569.4|82519.4|18
1621994440000|2021-05-26 02:00:40|82634.5|82584.5|82634.1|82584.1|82642.6|82592.6|82630.4|82580.4|69
1621997800000|2021-05-26 02:56:40|82573.8|82523.8|82575.9|82525.9|82576.3|82526.3|82572.8|82522.8|33
1621994450000|2021-05-26 02:00:50|82634.3|82584.3|82617.1|82592.1|82634.6|82592.3|82617.1|82576.3|43
1621994460000|2021-05-26 02:01:00|82617.3|82592.3|82620.4|82570.4|82626.3|82592.3|82610.6|82568.9|60
1621997810000|2021-05-26 02:56:50|82575.7|82525.7|82579.1|82529.1|82579.2|82529.2|82575.7|82525.7|25
1621994470000|2021-05-26 02:01:10|82615.7|82565.7|82620.8|82570.8|82624.2|82574.2|82615|82565|54
1621994480000|2021-05-26 02:01:20|82620.9|82570.9|82619.5|82569.5|82622.8|82572.8|82613.7|82563.7|58
1621997820000|2021-05-26 02:57:00|82578.8|82528.8|82577.5|82527.5|82579|82529|82576.1|82526.1|21
1621994490000|2021-05-26 02:01:30|82619.3|82569.3|82621.6|82571.6|82624.2|82574.2|82615.8|82565.8|63
1621994500000|2021-05-26 02:01:40|82621.5|82571.5|82616.4|82566.4|82622.8|82572.8|82615.3|82565.3|39
1621994510000|2021-05-26 02:01:50|82616.8|82566.8|82615.3|82565.3|82624.1|82585.5|82609.9|82564.3|54
1621997830000|2021-05-26 02:57:10|82577.1|82527.1|82578.7|82528.7|82578.8|82528.8|82577|82527|34
1621994520000|2021-05-26 02:02:00|82615.5|82565.5|82614|82564|82618.2|82568.2|82612.6|82562.6|52
1621997840000|2021-05-26 02:57:20|82578.9|82528.9|82566.9|82541.9|82579.8|82542|82566.4|82526.7|31
1621994530000|2021-05-26 02:02:10|82613.8|82563.8|82618.4|82568.4|82620.6|82570.6|82613.8|82563.8|61
1621997850000|2021-05-26 02:57:30|82566.5|82541.5|82579|82529|82579.2|82541.9|82566.4|82528.7|17
1621994540000|2021-05-26 02:02:20|82618.6|82568.6|82616|82566|82619.9|82569.9|82614.6|82564.6|70
1621997860000|2021-05-26 02:57:40|82578.9|82528.9|82570.5|82545.5|82583.2|82546.3|82570.5|82528.9|21
1621994550000|2021-05-26 02:02:30|82616.4|82566.4|82610.8|82560.8|82619.7|82569.7|82609.9|82559.9|52
1621994560000|2021-05-26 02:02:40|82609.1|82559.1|82614.1|82564.1|82614.3|82576.8|82598.2|82559|66
1621997870000|2021-05-26 02:57:50|82571.2|82546.2|82570.5|82545.5|82583.4|82546.6|82570.2|82531.8|26
1621994570000|2021-05-26 02:02:50|82615.4|82565.4|82618.3|82568.3|82620.2|82570.2|82615.4|82565.4|67
1621997880000|2021-05-26 02:58:00|82570.6|82545.6|82582.4|82532.4|82582.5|82545.8|82570|82531.6|27
1621994580000|2021-05-26 02:03:00|82618.2|82568.2|82623.5|82573.5|82627.8|82577.8|82617.8|82567.8|75
1621994590000|2021-05-26 02:03:10|82623.8|82573.8|82629.4|82579.4|82632.1|82582.1|82622.2|82572.2|63
1621997890000|2021-05-26 02:58:10|82582.3|82532.3|82579.2|82529.2|82582.8|82532.8|82577.5|82527.5|23
1621994600000|2021-05-26 02:03:20|82629.6|82579.6|82630|82580|82630.8|82580.8|82625.3|82575.3|61
1621994610000|2021-05-26 02:03:30|82630.2|82580.2|82627.8|82577.8|82632.3|82582.3|82624.9|82574.9|65
1621994620000|2021-05-26 02:03:40|82628.8|82578.8|82621.2|82571.2|82631.2|82581.2|82620.8|82570.8|71
1621997900000|2021-05-26 02:58:20|82579.7|82529.7|82580.1|82530.1|82581.2|82531.2|82579.7|82529.7|17
1621994630000|2021-05-26 02:03:50|82621.1|82571.1|82626|82576|82631.4|82581.4|82619|82569|71
1621994640000|2021-05-26 02:04:00|82627|82577|82628.6|82578.6|82629.4|82579.4|82625.5|82575.5|67
1621997910000|2021-05-26 02:58:30|82580.2|82530.2|82577.5|82527.5|82580.5|82530.5|82576.9|82526.9|18
1621994650000|2021-05-26 02:04:10|82627.8|82577.8|82625|82575|82631|82581|82623.5|82573.5|64
1621994660000|2021-05-26 02:04:20|82625.1|82575.1|82620.2|82570.2|82626.1|82576.1|82620.2|82570.2|64
1621994670000|2021-05-26 02:04:30|82620.6|82570.6|82618.8|82568.8|82624.6|82587.1|82612.1|82567.2|74
1621997920000|2021-05-26 02:58:40|82578.4|82528.4|82583|82533|82584.1|82534.1|82578.1|82528.1|26
1621994680000|2021-05-26 02:04:40|82619.2|82569.2|82619.1|82569.1|82621.6|82571.6|82617.5|82567.5|54
1621994690000|2021-05-26 02:04:50|82618.5|82568.5|82623.7|82573.7|82627.6|82577.6|82618|82568|66
1621997930000|2021-05-26 02:58:50|82584.2|82534.2|82577.6|82552.6|82590.5|82554.2|82577.6|82534.2|27
1621994700000|2021-05-26 02:05:00|82624.7|82574.7|82619.3|82569.3|82628.3|82578.3|82617.6|82567.6|65
1621997940000|2021-05-26 02:59:00|82577.8|82552.8|82588.2|82538.2|82588.4|82553.7|82575.3|82537.9|35
1621994710000|2021-05-26 02:05:10|82619.2|82569.2|82624.3|82574.3|82624.6|82574.6|82618.9|82568.9|47
1621997950000|2021-05-26 02:59:10|82588.5|82538.5|82584.8|82534.8|82588.5|82538.5|82581.8|82531.8|40
1621994720000|2021-05-26 02:05:20|82624|82574|82620.1|82570.1|82625|82575|82618.4|82568.4|39
1621994730000|2021-05-26 02:05:30|82621.3|82571.3|82616.8|82566.8|82622|82572|82615.2|82565.2|62
1621997960000|2021-05-26 02:59:20|82584.6|82534.6|82586.1|82536.1|82587|82537|82584.1|82534.1|20
1621994740000|2021-05-26 02:05:40|82617|82567|82612.7|82562.7|82620|82570|82611.4|82561.4|50
1621994750000|2021-05-26 02:05:50|82613.7|82563.7|82610.4|82560.4|82614|82564|82608.3|82558.3|58
1621997970000|2021-05-26 02:59:30|82586.4|82536.4|82588.4|82538.4|82588.6|82538.6|82585.2|82535.2|26
1621994760000|2021-05-26 02:06:00|82611.4|82561.4|82606.5|82556.5|82613.7|82563.7|82605.8|82555.8|61
1621994770000|2021-05-26 02:06:10|82607.2|82557.2|82606.4|82556.4|82610.8|82560.8|82605.4|82555.4|60
1621997980000|2021-05-26 02:59:40|82588.2|82538.2|82587.9|82537.9|82588.5|82538.5|82586.8|82536.8|25
1621994780000|2021-05-26 02:06:20|82606.3|82556.3|82604.9|82554.9|82607.6|82557.6|82604.3|82554.3|48
1621994790000|2021-05-26 02:06:30|82604.7|82554.7|82605.5|82555.5|82606.6|82556.6|82603.9|82553.9|57
1621997990000|2021-05-26 02:59:50|82588.1|82538.1|82587.1|82537.1|82590.3|82540.3|82587.1|82537.1|37
1621994800000|2021-05-26 02:06:40|82605.1|82555.1|82605.3|82555.3|82610.6|82560.6|82604.2|82554.2|60
1621998000000|2021-05-26 03:00:00|82586.9|82536.9|82582.1|82532.1|82587|82537|82581.3|82531.3|35
1621994810000|2021-05-26 02:06:50|82605.9|82555.9|82604.2|82554.2|82605.9|82555.9|82599.3|82549.3|60
1621994820000|2021-05-26 02:07:00|82603.9|82553.9|82606.6|82556.6|82607.8|82557.8|82603.5|82553.5|62
1621998010000|2021-05-26 03:00:10|82582.2|82532.2|82581.9|82531.9|82582.8|82532.8|82580.5|82530.5|19
1621994830000|2021-05-26 02:07:10|82606.4|82556.4|82606.6|82556.6|82609.7|82559.7|82605.7|82555.7|46
1621994840000|2021-05-26 02:07:20|82607.2|82557.2|82607.6|82557.6|82613.1|82574.2|82598.2|82554.7|70
1621998020000|2021-05-26 03:00:20|82581.8|82531.8|82581.9|82531.9|82581.9|82531.9|82581.6|82531.6|8
1621994850000|2021-05-26 02:07:30|82607.4|82557.4|82607.7|82557.7|82611.4|82561.4|82604.3|82554.3|66
1621994860000|2021-05-26 02:07:40|82607.6|82557.6|82607|82557|82610.5|82560.5|82604.3|82554.3|64
1621998030000|2021-05-26 03:00:30|82581.8|82531.8|82585.5|82535.5|82585.8|82535.8|82581.7|82531.7|18
1621994870000|2021-05-26 02:07:50|82606.9|82556.9|82606|82556|82608|82558|82604.3|82554.3|57
1621994880000|2021-05-26 02:08:00|82605.9|82555.9|82607.4|82557.4|82608.5|82558.5|82602.8|82552.8|67
1621998040000|2021-05-26 03:00:40|82584.9|82534.9|82585.8|82535.8|82586.9|82549.5|82573.9|82534.9|26
1621994890000|2021-05-26 02:08:10|82608.9|82558.9|82604.6|82554.6|82609.6|82559.6|82604|82554|67
1621998050000|2021-05-26 03:00:50|82585.9|82535.9|82584.2|82534.2|82586|82536|82584.1|82534.1|22
1621994900000|2021-05-26 02:08:20|82605.4|82555.4|82605.5|82555.5|82609.2|82559.2|82603.7|82553.7|67
1621994910000|2021-05-26 02:08:30|82604.9|82554.9|82606.3|82556.3|82610.1|82560.1|82602.4|82552.4|60
1621998060000|2021-05-26 03:01:00|82584.4|82534.4|82578.6|82528.6|82584.4|82534.4|82576.5|82526.5|46
1621994920000|2021-05-26 02:08:40|82606.8|82556.8|82605.4|82555.4|82608.7|82558.7|82603.5|82553.5|57
1621994930000|2021-05-26 02:08:50|82605.3|82555.3|82605.2|82555.2|82606.7|82556.7|82604.9|82554.9|58
1621998070000|2021-05-26 03:01:10|82579.2|82529.2|82579.3|82529.3|82579.7|82541.8|82566.6|82529|14
1621994940000|2021-05-26 02:09:00|82604.6|82554.6|82603.7|82553.7|82606|82556|82602.3|82552.3|58
1621998080000|2021-05-26 03:01:20|82579.2|82529.2|82575.4|82525.4|82579.6|82529.6|82574.9|82524.9|33
1621994950000|2021-05-26 02:09:10|82603.5|82553.5|82597.9|82547.9|82606.4|82556.4|82596.9|82546.9|65
1621994960000|2021-05-26 02:09:20|82598.1|82548.1|82595.3|82545.3|82599.3|82549.3|82591.8|82541.8|61
1621998090000|2021-05-26 03:01:30|82575.3|82525.3|82562.2|82537.2|82576.2|82537.2|82559|82521.3|41
1621994970000|2021-05-26 02:09:30|82593|82543|82598.7|82548.7|82604.4|82554.4|82593|82543|63
1621998100000|2021-05-26 03:01:40|82574.4|82524.4|82574.9|82524.9|82574.9|82537.9|82561.8|82524.3|25
1621994980000|2021-05-26 02:09:40|82599.4|82549.4|82597|82547|82600.6|82550.6|82593.7|82543.7|30
1621994990000|2021-05-26 02:09:50|82596.3|82546.3|82596.6|82546.6|82599.3|82549.3|82593|82543|69
1621998110000|2021-05-26 03:01:50|82575|82525|82569.6|82519.6|82575.4|82525.4|82569.6|82519.6|38
1621995000000|2021-05-26 02:10:00|82596.9|82546.9|82603|82553|82605.5|82555.5|82595.7|82545.7|68
1621995010000|2021-05-26 02:10:10|82603.4|82553.4|82594.6|82544.6|82603.4|82553.4|82592.6|82542.6|70
1621998120000|2021-05-26 03:02:00|82569.4|82519.4|82571.2|82521.2|82571.2|82521.2|82569.1|82519.1|38
1621995020000|2021-05-26 02:10:20|82594.4|82544.4|82595.5|82545.5|82600.9|82550.9|82593.4|82543.4|65
1621998130000|2021-05-26 03:02:10|82570.9|82520.9|82564.8|82514.8|82571.3|82521.3|82562.9|82512.9|45
1621995030000|2021-05-26 02:10:30|82596.1|82546.1|82595.3|82545.3|82598.1|82548.1|82589.1|82539.1|64
1621995040000|2021-05-26 02:10:40|82595|82545|82593.7|82543.7|82598.7|82548.7|82592.1|82542.1|39
1621998140000|2021-05-26 03:02:20|82564.5|82514.5|82564.9|82514.9|82566.1|82528.4|82553.4|82514.2|27
1621995050000|2021-05-26 02:10:50|82593|82543|82588.7|82538.7|82594.3|82544.3|82587.5|82537.5|39
1621995060000|2021-05-26 02:11:00|82587.6|82537.6|82591.7|82541.7|82592.7|82542.7|82586.9|82536.9|56
1621998150000|2021-05-26 03:02:30|82564.6|82514.6|82570.5|82520.5|82571.1|82532.4|82554.8|82514.2|34
1621995070000|2021-05-26 02:11:10|82592|82542|82588.2|82538.2|82592.6|82542.6|82587.5|82537.5|49
1621998160000|2021-05-26 03:02:40|82568.8|82518.8|82569.1|82519.1|82570.4|82520.4|82566.6|82516.6|35
1621995080000|2021-05-26 02:11:20|82588.1|82538.1|82591.2|82541.2|82591.2|82541.2|82585.7|82535.7|38
1621995090000|2021-05-26 02:11:30|82590.8|82540.8|82591.9|82541.9|82591.9|82541.9|82586.7|82536.7|46
1621998170000|2021-05-26 03:02:50|82568.8|82518.8|82568.4|82518.4|82569.2|82519.2|82566.7|82516.7|22
1621995100000|2021-05-26 02:11:40|82591.5|82541.5|82589.6|82539.6|82592.3|82542.3|82588.6|82538.6|34
1621995110000|2021-05-26 02:11:50|82590.4|82540.4|82591.6|82541.6|82592.7|82542.7|82588.8|82538.8|40
1621998180000|2021-05-26 03:03:00|82568.6|82518.6|82561|82511|82569.8|82519.8|82557.2|82507.2|58
1621995120000|2021-05-26 02:12:00|82591.9|82541.9|82590.5|82540.5|82592|82542|82589.2|82539.2|22
1621998190000|2021-05-26 03:03:10|82560.6|82510.6|82562.2|82512.2|82562.3|82512.3|82559.6|82509.6|34
1621995130000|2021-05-26 02:12:10|82590.1|82540.1|82581.6|82556.6|82592.5|82556.6|82580.7|82539|39
1621995140000|2021-05-26 02:12:20|82594.3|82544.3|82590.9|82540.9|82595.5|82559|82583|82540|39
1621998200000|2021-05-26 03:03:20|82562.1|82512.1|82557.4|82507.4|82562.3|82512.3|82557.4|82507.4|33
1621995150000|2021-05-26 02:12:30|82591|82541|82595.3|82545.3|82595.7|82545.7|82591|82541|36
1621998210000|2021-05-26 03:03:30|82557.9|82507.9|82557.8|82507.8|82560.1|82510.1|82557.1|82507.1|29
1621995160000|2021-05-26 02:12:40|82595.2|82545.2|82594.7|82544.7|82599.9|82549.9|82594.1|82544.1|41
1621995170000|2021-05-26 02:12:50|82595|82545|82601.5|82551.5|82602.6|82552.6|82592|82542|44
1621998220000|2021-05-26 03:03:40|82557.9|82507.9|82557.5|82507.5|82559.8|82509.8|82556.5|82506.5|34
1621995180000|2021-05-26 02:13:00|82600|82550|82591|82566|82604.8|82566|82590.5|82549.7|36
1621995190000|2021-05-26 02:13:10|82590.9|82565.9|82602.5|82552.5|82602.7|82566.1|82590.7|82550.1|42
1621998230000|2021-05-26 03:03:50|82558|82508|82561.4|82511.4|82562|82512|82558|82508|25
1621995200000|2021-05-26 02:13:20|82602.4|82552.4|82597.7|82547.7|82603.3|82553.3|82596.9|82546.9|36
1621995210000|2021-05-26 02:13:30|82599.6|82549.6|82604|82554|82604|82554|82597.6|82547.6|37
1621998240000|2021-05-26 03:04:00|82561.8|82511.8|82561.6|82511.6|82562.9|82512.9|82560.3|82510.3|44
1621995220000|2021-05-26 02:13:40|82603.9|82553.9|82598.3|82548.3|82604.6|82554.6|82596.8|82546.8|40
1621995230000|2021-05-26 02:13:50|82598.2|82548.2|82599.2|82549.2|82599.6|82549.6|82597.2|82547.2|25
1621998250000|2021-05-26 03:04:10|82561.5|82511.5|82562|82512|82562.1|82512.1|82561.2|82511.2|13
1621995240000|2021-05-26 02:14:00|82598.6|82548.6|82596.3|82546.3|82598.6|82548.6|82594.6|82544.6|23
1621995250000|2021-05-26 02:14:10|82595.5|82545.5|82599.5|82549.5|82599.5|82549.5|82594.8|82544.8|22
1621998260000|2021-05-26 03:04:20|82562.1|82512.1|82562.4|82512.4|82562.4|82512.4|82559.5|82509.5|15
1621995260000|2021-05-26 02:14:20|82594.8|82544.8|82595.1|82545.1|82597.8|82547.8|82594.8|82544.8|12
1621995270000|2021-05-26 02:14:30|82595.3|82545.3|82593.2|82543.2|82596.8|82546.8|82592.3|82542.3|14
1621995280000|2021-05-26 02:14:40|82594.2|82544.2|82599.9|82549.9|82600.8|82550.8|82594.2|82544.2|30
1621998270000|2021-05-26 03:04:30|82562.3|82512.3|82560.3|82510.3|82562.7|82512.7|82559.2|82509.2|23
1621995290000|2021-05-26 02:14:50|82599.8|82549.8|82589.5|82564.5|82601.9|82565|82589.3|82549.7|15
1621995300000|2021-05-26 02:15:00|82589.7|82564.7|82594.2|82544.2|82599.6|82564.7|82589.7|82544.2|31
1621998280000|2021-05-26 03:04:40|82558.4|82508.4|82564|82514|82565|82515|82558.4|82508.4|30
1621995310000|2021-05-26 02:15:10|82594|82544|82596.9|82546.9|82597.1|82547.1|82594|82544|20
1621995320000|2021-05-26 02:15:20|82597|82547|82596.3|82546.3|82598.3|82548.3|82593.5|82543.5|33
1621998290000|2021-05-26 03:04:50|82564.1|82514.1|82561.8|82511.8|82564.1|82514.1|82561.7|82511.7|18
1621995330000|2021-05-26 02:15:30|82596.2|82546.2|82596.9|82546.9|82598|82548|82595|82545|27
1621995340000|2021-05-26 02:15:40|82596.7|82546.7|82601.8|82551.8|82605|82566.5|82591.5|82546.7|22
1621998300000|2021-05-26 03:05:00|82561.9|82511.9|82559.7|82509.7|82561.9|82511.9|82558.4|82508.4|32
1621995350000|2021-05-26 02:15:50|82602.1|82552.1|82601.5|82551.5|82604.3|82554.3|82601.2|82551.2|29
1621998310000|2021-05-26 03:05:10|82559.9|82509.9|82560.5|82510.5|82561.1|82511.1|82557.7|82507.7|27
1621995360000|2021-05-26 02:16:00|82602|82552|82598.4|82548.4|82602.8|82552.8|82597.2|82547.2|35
1621995370000|2021-05-26 02:16:10|82598.5|82548.5|82591.7|82541.7|82598.8|82548.8|82591.7|82541.7|37
1621998320000|2021-05-26 03:05:20|82560.4|82510.4|82562.9|82512.9|82562.9|82512.9|82560|82510|24
1621995380000|2021-05-26 02:16:20|82592.6|82542.6|82590.3|82540.3|82594.3|82544.3|82588.4|82538.4|61
1621995390000|2021-05-26 02:16:30|82590.1|82540.1|82595.6|82545.6|82596.4|82546.4|82587.9|82537.9|63
1621998330000|2021-05-26 03:05:30|82562.3|82512.3|82565.1|82515.1|82565.4|82526.5|82550.4|82512.3|23
1621995400000|2021-05-26 02:16:40|82596.4|82546.4|82591.8|82541.8|82596.5|82546.5|82589.6|82539.6|49
1621995410000|2021-05-26 02:16:50|82591.5|82541.5|82594.8|82544.8|82594.8|82544.8|82589|82539|47
1621998340000|2021-05-26 03:05:40|82566.3|82516.3|82564.4|82514.4|82566.4|82516.4|82561.5|82511.5|41
1621995420000|2021-05-26 02:17:00|82595.3|82545.3|82595.3|82545.3|82596.4|82546.4|82592.7|82542.7|59
1621998350000|2021-05-26 03:05:50|82564.6|82514.6|82561.9|82511.9|82564.7|82514.7|82560.8|82510.8|27
1621995430000|2021-05-26 02:17:10|82595.7|82545.7|82595.8|82545.8|82596.9|82546.9|82594|82544|33
1621995440000|2021-05-26 02:17:20|82595.9|82545.9|82593.7|82543.7|82596|82546|82592.8|82542.8|46
1621998360000|2021-05-26 03:06:00|82562.8|82512.8|82561.9|82511.9|82563.7|82513.7|82560.7|82510.7|21
1621995450000|2021-05-26 02:17:30|82593.6|82543.6|82596.7|82546.7|82596.9|82546.9|82591.2|82541.2|42
1621995460000|2021-05-26 02:17:40|82596.8|82546.8|82595.1|82545.1|82596.8|82546.8|82595.1|82545.1|16
1621998370000|2021-05-26 03:06:10|82562.2|82512.2|82561.8|82511.8|82563.4|82513.4|82560.9|82510.9|21
1621995470000|2021-05-26 02:17:50|82595.3|82545.3|82591.6|82541.6|82596.4|82546.4|82590|82540|41
1621998380000|2021-05-26 03:06:20|82564|82514|82561.1|82511.1|82564|82514|82561|82511|20
1621995480000|2021-05-26 02:18:00|82591.4|82541.4|82591.1|82541.1|82592.3|82542.3|82590.3|82540.3|24
1621995490000|2021-05-26 02:18:10|82590.9|82540.9|82598.5|82548.5|82601.9|82551.9|82589.5|82539.5|56
1621998390000|2021-05-26 03:06:30|82560.6|82510.6|82562.8|82512.8|82564.5|82514.5|82560.6|82510.6|31
1621995500000|2021-05-26 02:18:20|82599.1|82549.1|82603.5|82553.5|82605.4|82568.7|82584.7|82546.9|60
1621998400000|2021-05-26 03:06:40|82563.2|82513.2|82561.5|82511.5|82563.4|82513.4|82561.4|82511.4|34
1621995510000|2021-05-26 02:18:30|82603.8|82553.8|82601|82551|82605.2|82555.2|82599.5|82549.5|42
1621995520000|2021-05-26 02:18:40|82601.6|82551.6|82603.4|82553.4|82603.4|82553.4|82598.6|82548.6|61
1621998410000|2021-05-26 03:06:50|82562|82512|82560|82510|82562.1|82512.1|82559.9|82509.9|31
1621995530000|2021-05-26 02:18:50|82603.1|82553.1|82600.5|82550.5|82603.5|82553.5|82597.2|82547.2|59
1621995540000|2021-05-26 02:19:00|82600.6|82550.6|82596.6|82546.6|82600.6|82550.6|82595.1|82545.1|57
1621998420000|2021-05-26 03:07:00|82561.7|82511.7|82562.2|82512.2|82563.8|82513.8|82561.7|82511.7|39
1621995550000|2021-05-26 02:19:10|82596.2|82546.2|82596.8|82546.8|82597.8|82547.8|82593.5|82543.5|56
1621995560000|2021-05-26 02:19:20|82596.6|82546.6|82598.6|82548.6|82602.3|82552.3|82595|82545|57
1621998430000|2021-05-26 03:07:10|82562.1|82512.1|82564.1|82514.1|82565.7|82515.7|82559.9|82509.9|32
1621995570000|2021-05-26 02:19:30|82598.9|82548.9|82595.2|82545.2|82598.9|82548.9|82592.3|82542.3|66
1621995580000|2021-05-26 02:19:40|82593.5|82543.5|82595.6|82545.6|82597.3|82547.3|82592.9|82542.9|53
1621998440000|2021-05-26 03:07:20|82564|82514|82560.9|82510.9|82564.1|82514.1|82559.4|82509.4|30
1621995590000|2021-05-26 02:19:50|82595.5|82545.5|82594.5|82544.5|82596.3|82546.3|82593.1|82543.1|44
1621998450000|2021-05-26 03:07:30|82561.2|82511.2|82562.2|82512.2|82563.4|82513.4|82561|82511|28
1621995600000|2021-05-26 02:20:00|82594.4|82544.4|82598.8|82548.8|82598.8|82548.8|82593|82543|55
1621995610000|2021-05-26 02:20:10|82598.4|82548.4|82596|82546|82599.4|82549.4|82595.4|82545.4|41
1621998460000|2021-05-26 03:07:40|82562.1|82512.1|82562.2|82512.2|82563.9|82513.9|82560.1|82510.1|33
1621995620000|2021-05-26 02:20:20|82595.9|82545.9|82584.2|82559.2|82596.9|82559.2|82581.6|82543.9|34
1621995630000|2021-05-26 02:20:30|82584.4|82559.4|82595.5|82545.5|82597.6|82560.8|82582.6|82543.6|38
1621998470000|2021-05-26 03:07:50|82562.3|82512.3|82562.1|82512.1|82563.8|82513.8|82558|82508|29
1621995640000|2021-05-26 02:20:40|82595.2|82545.2|82593.9|82543.9|82597|82547|82592.9|82542.9|28
1621995650000|2021-05-26 02:20:50|82594.2|82544.2|82593.9|82543.9|82596.4|82546.4|82591.5|82541.5|53
1621998480000|2021-05-26 03:08:00|82562.2|82512.2|82560.8|82510.8|82562.7|82512.7|82560.6|82510.6|25
1621995660000|2021-05-26 02:21:00|82594|82544|82595|82545|82595.7|82545.7|82591.8|82541.8|41
1621995670000|2021-05-26 02:21:10|82595.5|82545.5|82597.2|82547.2|82597.7|82547.7|82593.2|82543.2|35
1621998490000|2021-05-26 03:08:10|82561.3|82511.3|82560.4|82510.4|82561.7|82511.7|82559.9|82509.9|29
1621995680000|2021-05-26 02:21:20|82597.3|82547.3|82593.9|82543.9|82597.6|82547.6|82593.9|82543.9|34
1621995690000|2021-05-26 02:21:30|82594.5|82544.5|82593.2|82543.2|82597.5|82558.2|82582.6|82540.2|33
1621998500000|2021-05-26 03:08:20|82560.8|82510.8|82559.8|82509.8|82561.9|82511.9|82558.4|82508.4|17
1621995700000|2021-05-26 02:21:40|82593|82543|82593.5|82543.5|82599.6|82561.8|82584.5|82541.6|51
1621998510000|2021-05-26 03:08:30|82559.9|82509.9|82559.3|82509.3|82560.9|82510.9|82558.2|82508.2|34
1621995710000|2021-05-26 02:21:50|82593.4|82543.4|82593.2|82543.2|82601.5|82562|82585.8|82543.2|46
1621995720000|2021-05-26 02:22:00|82594.4|82544.4|82595.5|82545.5|82597.6|82547.6|82589.3|82539.3|60
1621998520000|2021-05-26 03:08:40|82559.6|82509.6|82560.3|82510.3|82560.9|82510.9|82557.1|82507.1|22
1621995730000|2021-05-26 02:22:10|82595.4|82545.4|82592.2|82542.2|82595.9|82545.9|82591.3|82541.3|38
1621995740000|2021-05-26 02:22:20|82593.3|82543.3|82593.7|82543.7|82596.8|82546.8|82591|82541|47
1621998530000|2021-05-26 03:08:50|82558.9|82508.9|82559|82509|82559.7|82509.7|82557|82507|21
1621995750000|2021-05-26 02:22:30|82581.7|82556.7|82596.4|82546.4|82596.4|82558.5|82578.8|82539.5|54
1621995760000|2021-05-26 02:22:40|82592.5|82542.5|82594.9|82544.9|82598.1|82548.1|82591|82541|68
1621998540000|2021-05-26 03:09:00|82558.9|82508.9|82558.3|82508.3|82562.6|82524.2|82549.2|82508.2|38
1621995770000|2021-05-26 02:22:50|82594.8|82544.8|82591.4|82541.4|82595.4|82545.4|82591.4|82541.4|37
1621995780000|2021-05-26 02:23:00|82589.8|82539.8|82583.9|82533.9|82593.9|82543.9|82583.9|82533.9|48
1621998550000|2021-05-26 03:09:10|82557|82507|82556.7|82506.7|82558.9|82508.9|82556.7|82506.7|31
1621995790000|2021-05-26 02:23:10|82583.8|82533.8|82586.5|82536.5|82587.3|82537.3|82583.8|82533.8|24
1621995800000|2021-05-26 02:23:20|82587|82537|82584.2|82534.2|82587|82537|82582.6|82532.6|34
1621998560000|2021-05-26 03:09:20|82557.2|82507.2|82557.6|82507.6|82557.9|82507.9|82555.6|82505.6|16
1621995810000|2021-05-26 02:23:30|82583.8|82533.8|82581.2|82531.2|82586.2|82536.2|82581.2|82531.2|36
1621995820000|2021-05-26 02:23:40|82580.5|82530.5|82581.4|82531.4|82582.4|82532.4|82580|82530|41
1621998570000|2021-05-26 03:09:30|82557.5|82507.5|82556.4|82506.4|82557.8|82507.8|82553.6|82503.6|33
1621995830000|2021-05-26 02:23:50|82581.1|82531.1|82581.5|82531.5|82583.6|82533.6|82581|82531|33
1621995840000|2021-05-26 02:24:00|82582.1|82532.1|82580.3|82530.3|82584.8|82534.8|82580.3|82530.3|38
1621998580000|2021-05-26 03:09:40|82543.5|82518.5|82553|82503|82555.7|82518.5|82543.1|82501.5|45
1621995850000|2021-05-26 02:24:10|82581.4|82531.4|82580.9|82530.9|82583.1|82545.7|82567.5|82530.2|38
1621995860000|2021-05-26 02:24:20|82580.5|82530.5|82581.9|82531.9|82582.5|82532.5|82579|82529|27
1621998590000|2021-05-26 03:09:50|82553.4|82503.4|82556.6|82506.6|82556.6|82506.6|82553.3|82503.3|34
1621995870000|2021-05-26 02:24:30|82582|82532|82563.1|82538.1|82583.5|82541.6|82563.1|82525.6|31
1621995880000|2021-05-26 02:24:40|82563|82538|82583.6|82533.6|82587.8|82541.6|82563|82530.2|39
1621998600000|2021-05-26 03:10:00|82556.5|82506.5|82553.9|82503.9|82557|82514.5|82538.2|82500.9|41
1621995890000|2021-05-26 02:24:50|82584.1|82534.1|82582.3|82532.3|82587.1|82537.1|82581.3|82531.3|51
1621998610000|2021-05-26 03:10:10|82541.3|82516.3|82547.2|82497.2|82552.4|82516.3|82538.2|82497.2|38
1621995900000|2021-05-26 02:25:00|82582.2|82532.2|82569.1|82544.1|82582.2|82544.7|82569.1|82530.9|25
1621995910000|2021-05-26 02:25:10|82568.8|82543.8|82585.5|82535.5|82585.8|82543.8|82568.8|82531|35
1621998620000|2021-05-26 03:10:20|82546.8|82496.8|82544|82494|82549.3|82499.3|82543.3|82493.3|33
1621995920000|2021-05-26 02:25:20|82585|82535|82581.8|82531.8|82586.3|82536.3|82581.8|82531.8|44
1621995930000|2021-05-26 02:25:30|82581.7|82531.7|82582.6|82532.6|82583.8|82533.8|82581.7|82531.7|23
1621998630000|2021-05-26 03:10:30|82543.8|82493.8|82542.9|82492.9|82543.8|82493.8|82540.2|82490.2|31
1621995940000|2021-05-26 02:25:40|82582.5|82532.5|82588.5|82538.5|82589.3|82550.3|82574.9|82532.4|38
1621998640000|2021-05-26 03:10:40|82542.8|82492.8|82542.9|82492.9|82545.5|82495.5|82541.9|82491.9|37
1621995950000|2021-05-26 02:25:50|82588.2|82538.2|82589.1|82539.1|82590.3|82540.3|82587.9|82537.9|48
1621998650000|2021-05-26 03:10:50|82543.2|82493.2|82550.4|82500.4|82550.7|82500.7|82543.2|82493.2|33
1621995960000|2021-05-26 02:26:00|82589.3|82539.3|82575.4|82550.4|82589.3|82551.6|82575.3|82534.1|41
1621998660000|2021-05-26 03:11:00|82550.3|82500.3|82548.8|82498.8|82550.3|82514.6|82539.3|82497.6|42
1621995970000|2021-05-26 02:26:10|82590.3|82540.3|82584.4|82534.4|82590.6|82540.6|82582.2|82532.2|42
1621998670000|2021-05-26 03:11:10|82549.1|82499.1|82549|82499|82551.7|82501.7|82548.4|82498.4|38
1621995980000|2021-05-26 02:26:20|82584.1|82534.1|82582.6|82532.6|82584.1|82534.1|82582.6|82532.6|30
1621998680000|2021-05-26 03:11:20|82549.3|82499.3|82551.3|82501.3|82551.7|82501.7|82549.2|82499.2|36
1621995990000|2021-05-26 02:26:30|82583.2|82533.2|82582.1|82532.1|82583.6|82533.6|82581.8|82531.8|23
1621998690000|2021-05-26 03:11:30|82550.8|82500.8|82549.7|82499.7|82554|82504|82549.7|82499.7|37
1621996000000|2021-05-26 02:26:40|82582.4|82532.4|82584.4|82534.4|82584.7|82534.7|82581.8|82531.8|28
1621998700000|2021-05-26 03:11:40|82549.6|82499.6|82549.6|82499.6|82551.5|82501.5|82544.7|82494.7|44
1621996010000|2021-05-26 02:26:50|82583.7|82533.7|82583.7|82533.7|82584.8|82547.4|82571.7|82532.4|22
1621998710000|2021-05-26 03:11:50|82550|82500|82547.4|82497.4|82550|82500|82546.3|82496.3|25
1621996020000|2021-05-26 02:27:00|82583.8|82533.8|82582.3|82532.3|82586.1|82536.1|82582.3|82532.3|28
1621998720000|2021-05-26 03:12:00|82547.2|82497.2|82550.5|82500.5|82551.8|82501.8|82546.6|82496.6|30
1621996030000|2021-05-26 02:27:10|82584.1|82534.1|82582.2|82532.2|82585.2|82535.2|82581.1|82531.1|20
1621998730000|2021-05-26 03:12:10|82550.6|82500.6|82550.5|82500.5|82550.9|82500.9|82548.2|82498.2|18
1621996040000|2021-05-26 02:27:20|82582.7|82532.7|82578.8|82528.8|82583|82533|82578.8|82528.8|33
1621996050000|2021-05-26 02:27:30|82579.2|82529.2|82581.4|82531.4|82585.6|82535.6|82579.2|82529.2|36
1621998740000|2021-05-26 03:12:20|82549.4|82499.4|82552.7|82502.7|82553|82512.9|82537.9|82498|28
1621996060000|2021-05-26 02:27:40|82581.6|82531.6|82583.5|82533.5|82584.4|82534.4|82581.5|82531.5|32
1621996070000|2021-05-26 02:27:50|82583.6|82533.6|82581.5|82531.5|82585.5|82535.5|82581.3|82531.3|20
1621996080000|2021-05-26 02:28:00|82582.1|82532.1|82584.3|82534.3|82585.2|82535.2|82581.2|82531.2|39
1621996090000|2021-05-26 02:28:10|82584.1|82534.1|82584|82534|82584.9|82534.9|82582.5|82532.5|34
1621998750000|2021-05-26 03:12:30|82552.9|82502.9|82553.9|82503.9|82553.9|82503.9|82548.7|82498.7|22
1621996100000|2021-05-26 02:28:20|82583.9|82533.9|82583.8|82533.8|82586|82536|82582.8|82532.8|35
1621996110000|2021-05-26 02:28:30|82585|82535|82583.8|82533.8|82586|82536|82581.1|82531.1|23
1621996120000|2021-05-26 02:28:40|82583.9|82533.9|82586|82536|82589|82549.9|82574.5|82533.9|23
1621998760000|2021-05-26 03:12:40|82553.5|82503.5|82549.1|82499.1|82553.5|82503.5|82546.6|82496.6|21
1621996130000|2021-05-26 02:28:50|82587.1|82537.1|82588.1|82538.1|82589.3|82539.3|82586.9|82536.9|29
1621996140000|2021-05-26 02:29:00|82588.2|82538.2|82590.8|82540.8|82590.8|82540.8|82587.2|82537.2|44
1621998770000|2021-05-26 03:12:50|82549|82499|82549.3|82499.3|82549.3|82499.3|82548.2|82498.2|21
1621996150000|2021-05-26 02:29:10|82590.6|82540.6|82587.3|82537.3|82590.8|82540.8|82587|82537|14
1621996160000|2021-05-26 02:29:20|82587.7|82537.7|82596.1|82546.1|82596.1|82546.1|82586.7|82536.7|32
1621996170000|2021-05-26 02:29:30|82596.2|82546.2|82595.9|82545.9|82596.4|82546.4|82595.2|82545.2|48
1621998780000|2021-05-26 03:13:00|82549.2|82499.2|82550|82500|82550.4|82500.4|82547.4|82497.4|24
1621996180000|2021-05-26 02:29:40|82596|82546|82593.9|82543.9|82596.1|82546.1|82590.6|82540.6|29
1621996190000|2021-05-26 02:29:50|82593.6|82543.6|82595.9|82545.9|82595.9|82545.9|82590.2|82540.2|26
1621998790000|2021-05-26 03:13:10|82549.9|82499.9|82550.2|82500.2|82552.5|82502.5|82548.7|82498.7|31
1621996200000|2021-05-26 02:30:00|82597.1|82547.1|82593.1|82543.1|82597.1|82547.1|82590.5|82540.5|54
1621996210000|2021-05-26 02:30:10|82592.9|82542.9|82589.5|82539.5|82593.6|82552.3|82576.3|82536.2|57
1621998800000|2021-05-26 03:13:20|82550.4|82500.4|82548.1|82498.1|82550.4|82500.4|82546.7|82496.7|25
1621996220000|2021-05-26 02:30:20|82589.3|82539.3|82587.4|82537.4|82589.3|82539.3|82586.2|82536.2|38
1621996230000|2021-05-26 02:30:30|82587.3|82537.3|82586.7|82536.7|82588|82538|82586.6|82536.6|28
1621998810000|2021-05-26 03:13:30|82548|82498|82538.1|82513.1|82550.1|82513.4|82537.6|82497|26
1621996240000|2021-05-26 02:30:40|82586.9|82536.9|82589.3|82539.3|82589.3|82539.3|82586.9|82536.9|21
1621996250000|2021-05-26 02:30:50|82589.2|82539.2|82590.9|82540.9|82591.9|82552.8|82576.3|82534.7|19
1621998820000|2021-05-26 03:13:40|82538.2|82513.2|82547.5|82497.5|82548.9|82513.4|82537.6|82496.4|25
1621996260000|2021-05-26 02:31:00|82591|82541|82591.3|82541.3|82592.2|82542.2|82589.8|82539.8|35
1621998830000|2021-05-26 03:13:50|82547.4|82497.4|82545.9|82495.9|82547.4|82497.4|82544.8|82494.8|28
1621996270000|2021-05-26 02:31:10|82590.9|82540.9|82587.4|82537.4|82591|82541|82585|82535|36
1621996280000|2021-05-26 02:31:20|82587.3|82537.3|82586.2|82536.2|82587.3|82537.3|82585.2|82535.2|17
1621998840000|2021-05-26 03:14:00|82545.8|82495.8|82533|82508|82546.5|82508|82532.6|82494.2|32
1621996290000|2021-05-26 02:31:30|82586.5|82536.5|82587.1|82537.1|82587.5|82537.5|82584.3|82534.3|24
1621998850000|2021-05-26 03:14:10|82532.7|82507.7|82539.1|82489.1|82544.2|82508.2|82530.8|82488|46
1621996300000|2021-05-26 02:31:40|82586.3|82536.3|82573.5|82548.5|82587.5|82549.4|82573.2|82533.4|19
1621996310000|2021-05-26 02:31:50|82586.1|82536.1|82571.1|82546.1|82586.1|82546.7|82571.1|82530.4|26
1621998860000|2021-05-26 03:14:20|82539.2|82489.2|82538.9|82488.9|82539.9|82489.9|82537.9|82487.9|31
1621996320000|2021-05-26 02:32:00|82571|82546|82578.6|82528.6|82584.9|82547.4|82570.8|82527.8|19
1621996330000|2021-05-26 02:32:10|82578.1|82528.1|82580.9|82530.9|82582.1|82532.1|82577.9|82527.9|18
1621998870000|2021-05-26 03:14:30|82538.8|82488.8|82539.1|82489.1|82540.7|82490.7|82535.4|82485.4|44
1621996340000|2021-05-26 02:32:20|82581.1|82531.1|82579.2|82529.2|82581.1|82531.1|82578.1|82528.1|26
1621996350000|2021-05-26 02:32:30|82578.9|82528.9|82569.8|82544.8|82582.3|82545.3|82569|82528.7|38
1621998880000|2021-05-26 03:14:40|82536.8|82486.8|82537.5|82487.5|82538.3|82488.3|82535.2|82485.2|21
1621996360000|2021-05-26 02:32:40|82571.7|82546.7|82588.4|82538.4|82588.8|82547.7|82571.7|82532|38
1621998890000|2021-05-26 03:14:50|82537.4|82487.4|82535.7|82485.7|82539|82489|82535.7|82485.7|21
1621996370000|2021-05-26 02:32:50|82588.5|82538.5|82583.4|82533.4|82589.9|82539.9|82583|82533|45
1621996380000|2021-05-26 02:33:00|82583.9|82533.9|82584.9|82534.9|82586.3|82536.3|82583.7|82533.7|32
1621998900000|2021-05-26 03:15:00|82534.7|82484.7|82536.2|82486.2|82537.8|82487.8|82534|82484|36
1621996390000|2021-05-26 02:33:10|82584.8|82534.8|82584.1|82534.1|82585.5|82535.5|82582.3|82532.3|35
1621996400000|2021-05-26 02:33:20|82584|82534|82583.5|82533.5|82584.8|82534.8|82582.4|82532.4|37
1621998910000|2021-05-26 03:15:10|82536.1|82486.1|82538|82488|82539.6|82489.6|82536.1|82486.1|29
1621996410000|2021-05-26 02:33:30|82583.7|82533.7|82582.6|82532.6|82584.1|82534.1|82580.3|82530.3|46
1621996420000|2021-05-26 02:33:40|82582.5|82532.5|82584|82534|82584.4|82545.5|82570.4|82531.2|27
1621998920000|2021-05-26 03:15:20|82537.5|82487.5|82524.1|82474.1|82537.5|82487.5|82523.2|82473.2|51
1621996430000|2021-05-26 02:33:50|82584.2|82534.2|82588.7|82538.7|82589.6|82550.4|82575.3|82531.9|41
1621996440000|2021-05-26 02:34:00|82588.6|82538.6|82588.5|82538.5|82588.8|82538.8|82585.3|82535.3|29
1621998930000|2021-05-26 03:15:30|82523|82473|82520|82470|82527.2|82477.2|82519.4|82469.4|35
1621996450000|2021-05-26 02:34:10|82587.9|82537.9|82588|82538|82594.6|82544.6|82587.4|82537.4|47
1621996460000|2021-05-26 02:34:20|82588.1|82538.1|82587.8|82537.8|82589.8|82539.8|82586|82536|33
1621998940000|2021-05-26 03:15:40|82519.4|82469.4|82522.8|82472.8|82523.1|82473.1|82518|82468|43
1621996470000|2021-05-26 02:34:30|82588|82538|82587.2|82537.2|82588.2|82538.2|82586.4|82536.4|26
1621996480000|2021-05-26 02:34:40|82587.3|82537.3|82585.7|82535.7|82588.9|82538.9|82583|82533|34
1621998950000|2021-05-26 03:15:50|82523.4|82473.4|82521.9|82471.9|82524.7|82474.7|82519.3|82469.3|37
1621996490000|2021-05-26 02:34:50|82585.4|82535.4|82583.9|82533.9|82585.6|82535.6|82581.1|82531.1|12
1621998960000|2021-05-26 03:16:00|82520.8|82470.8|82520.7|82470.7|82521.5|82471.5|82518|82468|50
1621996500000|2021-05-26 02:35:00|82584.1|82534.1|82582.2|82532.2|82584.4|82534.4|82580.1|82530.1|47
1621996510000|2021-05-26 02:35:10|82582.1|82532.1|82585.8|82535.8|82585.8|82535.8|82581.7|82531.7|41
1621998970000|2021-05-26 03:16:10|82520.6|82470.6|82518.3|82468.3|82522.1|82472.1|82518.1|82468.1|49
1621996520000|2021-05-26 02:35:20|82585.7|82535.7|82582.6|82532.6|82585.8|82535.8|82581.4|82531.4|39
1621996530000|2021-05-26 02:35:30|82582.5|82532.5|82585.6|82535.6|82586|82536|82582.3|82532.3|43
1621998980000|2021-05-26 03:16:20|82519.1|82469.1|82519.4|82469.4|82520|82470|82518.2|82468.2|27
1621996540000|2021-05-26 02:35:40|82585.4|82535.4|82580.9|82530.9|82585.4|82535.4|82579.9|82529.9|34
1621996550000|2021-05-26 02:35:50|82581.2|82531.2|82581.5|82531.5|82581.6|82531.6|82579.6|82529.6|12
1621998990000|2021-05-26 03:16:30|82519.5|82469.5|82521|82471|82524.2|82474.2|82517.7|82467.7|53
1621996560000|2021-05-26 02:36:00|82581.3|82531.3|82580.5|82530.5|82581.3|82531.3|82579.4|82529.4|17
1621996570000|2021-05-26 02:36:10|82579.5|82529.5|82580.6|82530.6|82583|82533|82577.9|82527.9|34
1621999000000|2021-05-26 03:16:40|82521.6|82471.6|82522.2|82472.2|82523.8|82473.8|82517.6|82467.6|66
1621996580000|2021-05-26 02:36:20|82580.3|82530.3|82582.3|82532.3|82582.4|82532.4|82579.6|82529.6|18
1621996590000|2021-05-26 02:36:30|82582.4|82532.4|82579.7|82529.7|82583.7|82533.7|82578.8|82528.8|24
1621999010000|2021-05-26 03:16:50|82521.5|82471.5|82522.1|82472.1|82522.8|82472.8|82519|82469|44
1621996600000|2021-05-26 02:36:40|82580.6|82530.6|82578.7|82528.7|82583.6|82533.6|82577.9|82527.9|46
1621996610000|2021-05-26 02:36:50|82578.6|82528.6|82579.7|82529.7|82580.3|82530.3|82577.7|82527.7|34
1621999020000|2021-05-26 03:17:00|82522|82472|82521.7|82471.7|82525.8|82475.8|82517.4|82467.4|48
1621996620000|2021-05-26 02:37:00|82579.8|82529.8|82576.6|82526.6|82579.8|82529.8|82576|82526|30
1621996630000|2021-05-26 02:37:10|82577.7|82527.7|82576.1|82526.1|82579.5|82529.5|82574.9|82524.9|41
1621999030000|2021-05-26 03:17:10|82521.5|82471.5|82522.4|82472.4|82524.1|82474.1|82519.3|82469.3|44
1621996640000|2021-05-26 02:37:20|82576|82526|82566|82541|82578.6|82541.1|82565.8|82525.6|22
1621996650000|2021-05-26 02:37:30|82565.9|82540.9|82575.8|82525.8|82577.3|82541.4|82565.9|82524.7|17
1621999040000|2021-05-26 03:17:20|82522.2|82472.2|82525.8|82475.8|82525.8|82475.8|82521.6|82471.6|41
1621996660000|2021-05-26 02:37:40|82576.1|82526.1|82575.7|82525.7|82576.7|82526.7|82574.1|82524.1|27
1621996670000|2021-05-26 02:37:50|82578.1|82528.1|82576.4|82526.4|82578.1|82540.7|82565.7|82524.6|36
1621999050000|2021-05-26 03:17:30|82525.6|82475.6|82524.5|82474.5|82525.6|82475.6|82522.9|82472.9|37
1621996680000|2021-05-26 02:38:00|82576.1|82526.1|82574.8|82524.8|82576.1|82526.1|82572.8|82522.8|21
1621996690000|2021-05-26 02:38:10|82574.6|82524.6|82574.3|82524.3|82574.9|82524.9|82573.8|82523.8|29
1621999060000|2021-05-26 03:17:40|82525|82475|82530.2|82480.2|82532.8|82482.8|82523.5|82473.5|34
1621996700000|2021-05-26 02:38:20|82574.2|82524.2|82572.2|82522.2|82574.2|82524.2|82571.3|82521.3|44
1621996710000|2021-05-26 02:38:30|82572.1|82522.1|82572.2|82522.2|82573.7|82523.7|82570.2|82520.2|44
1621999070000|2021-05-26 03:17:50|82530|82480|82519.4|82494.4|82531.7|82494.4|82518.5|82477.4|32
1621996720000|2021-05-26 02:38:40|82572.6|82522.6|82574.3|82524.3|82576.6|82538.3|82562.3|82522.5|43
1621996730000|2021-05-26 02:38:50|82573.9|82523.9|82571.5|82521.5|82573.9|82523.9|82568|82518|37
1621999080000|2021-05-26 03:18:00|82519.3|82494.3|82534.8|82484.8|82537.2|82495.2|82519|82480|35
1621996740000|2021-05-26 02:39:00|82570.9|82520.9|82571|82521|82571.6|82521.6|82569.2|82519.2|17
1621996750000|2021-05-26 02:39:10|82571.4|82521.4|82569.1|82519.1|82571.4|82521.4|82569.1|82519.1|19
1621999090000|2021-05-26 03:18:10|82535.3|82485.3|82532.9|82482.9|82537.2|82487.2|82532.6|82482.6|23
1621996760000|2021-05-26 02:39:20|82569.9|82519.9|82573.3|82523.3|82574.1|82524.1|82568.3|82518.3|40
1621996770000|2021-05-26 02:39:30|82573|82523|82568.4|82518.4|82575.2|82525.2|82568.3|82518.3|47
1621999100000|2021-05-26 03:18:20|82533.2|82483.2|82533.9|82483.9|82534|82484|82531.9|82481.9|39
1621996780000|2021-05-26 02:39:40|82568.5|82518.5|82561.4|82536.4|82575.3|82536.4|82561.4|82518|24
1621999110000|2021-05-26 03:18:30|82534.3|82484.3|82537.3|82487.3|82537.3|82487.3|82534.1|82484.1|21
1621996790000|2021-05-26 02:39:50|82561.3|82536.3|82573.1|82523.1|82573.4|82536.8|82561.3|82521.7|20
1621996800000|2021-05-26 02:40:00|82573|82523|82573.9|82523.9|82574.2|82524.2|82570.3|82520.3|36
1621999120000|2021-05-26 03:18:40|82536.6|82486.6|82537.2|82487.2|82538.6|82488.6|82535.4|82485.4|16
1621996810000|2021-05-26 02:40:10|82574.1|82524.1|82574.3|82524.3|82575.3|82525.3|82572.9|82522.9|18
1621996820000|2021-05-26 02:40:20|82575|82525|82578.9|82528.9|82582.2|82532.2|82572.1|82522.1|58
1621999130000|2021-05-26 03:18:50|82537.4|82487.4|82536.5|82486.5|82538.4|82488.4|82534.1|82484.1|25
1621996830000|2021-05-26 02:40:30|82575.4|82525.4|82572.5|82522.5|82576.7|82526.7|82572.4|82522.4|53
1621999140000|2021-05-26 03:19:00|82536.8|82486.8|82535.3|82485.3|82538.7|82488.7|82533|82483|38
1621996840000|2021-05-26 02:40:40|82573.2|82523.2|82574.5|82524.5|82574.5|82524.5|82573.2|82523.2|18
1621999150000|2021-05-26 03:19:10|82535.4|82485.4|82528.8|82478.8|82535.4|82485.4|82528.2|82478.2|33
1621996850000|2021-05-26 02:40:50|82574.3|82524.3|82571.1|82521.1|82574.5|82524.5|82569.9|82519.9|32
1621999160000|2021-05-26 03:19:20|82529|82479|82524.8|82474.8|82529.6|82479.6|82524.5|82474.5|23
1621996860000|2021-05-26 02:41:00|82571.5|82521.5|82569.2|82519.2|82571.5|82521.5|82567.5|82517.5|47
1621999170000|2021-05-26 03:19:30|82524.6|82474.6|82523.4|82473.4|82527.7|82477.7|82523.4|82473.4|30
1621996870000|2021-05-26 02:41:10|82570|82520|82570.3|82520.3|82571.9|82521.9|82569.8|82519.8|14
1621999180000|2021-05-26 03:19:40|82523.7|82473.7|82520.9|82470.9|82525.3|82475.3|82520.2|82470.2|45
1621996880000|2021-05-26 02:41:20|82571.6|82521.6|82570.1|82520.1|82571.6|82521.6|82566.5|82516.5|29
1621999190000|2021-05-26 03:19:50|82521.6|82471.6|82525.3|82475.3|82525.3|82475.3|82521.1|82471.1|32
1621996890000|2021-05-26 02:41:30|82571.2|82521.2|82568|82518|82571.2|82521.2|82566|82516|27
1621999200000|2021-05-26 03:20:00|82525|82475|82524.9|82474.9|82527.1|82477.1|82522.3|82472.3|39
1621996900000|2021-05-26 02:41:40|82567.7|82517.7|82568.8|82518.8|82568.8|82518.8|82566.8|82516.8|27
1621999210000|2021-05-26 03:20:10|82524.1|82474.1|82525.5|82475.5|82527.7|82477.7|82524|82474|26
1621996910000|2021-05-26 02:41:50|82568.7|82518.7|82567.5|82517.5|82570.1|82520.1|82566|82516|28
1621999220000|2021-05-26 03:20:20|82525.6|82475.6|82524.2|82474.2|82525.6|82475.6|82523|82473|36
1621996920000|2021-05-26 02:42:00|82567.2|82517.2|82567|82517|82567.9|82517.9|82566.2|82516.2|28
1621999230000|2021-05-26 03:20:30|82523.7|82473.7|82519.5|82469.5|82526|82476|82519.5|82469.5|39
1621996930000|2021-05-26 02:42:10|82567.6|82517.6|82566.8|82516.8|82567.6|82517.6|82564.8|82514.8|33
1621999240000|2021-05-26 03:20:40|82520.2|82470.2|82523.3|82473.3|82524.4|82474.4|82519|82469|29
1621996940000|2021-05-26 02:42:20|82566.7|82516.7|82564.9|82514.9|82566.7|82516.7|82564|82514|27
1621999250000|2021-05-26 03:20:50|82523.4|82473.4|82522|82472|82523.4|82473.4|82520.8|82470.8|28
1621996950000|2021-05-26 02:42:30|82565.2|82515.2|82566.7|82516.7|82567.6|82517.6|82564.3|82514.3|31
1621999260000|2021-05-26 03:21:00|82522.3|82472.3|82521.4|82471.4|82522.3|82472.3|82520|82470|21
1621996960000|2021-05-26 02:42:40|82566.8|82516.8|82567.8|82517.8|82568.8|82518.8|82566.6|82516.6|29
1621999270000|2021-05-26 03:21:10|82520.9|82470.9|82523.1|82473.1|82525.7|82475.7|82520.9|82470.9|26
1621996970000|2021-05-26 02:42:50|82567.4|82517.4|82566.2|82516.2|82567.4|82528.4|82551.8|82516.1|17
1621999280000|2021-05-26 03:21:20|82523.4|82473.4|82523|82473|82524|82474|82520.8|82470.8|23
1621996980000|2021-05-26 02:43:00|82566.4|82516.4|82563.6|82513.6|82567.1|82517.1|82562.6|82512.6|30
1621999290000|2021-05-26 03:21:30|82523.3|82473.3|82528.9|82478.9|82529.2|82479.2|82522.8|82472.8|45
1621996990000|2021-05-26 02:43:10|82564.4|82514.4|82565.9|82515.9|82567.4|82517.4|82564.4|82514.4|23
1621999300000|2021-05-26 03:21:40|82528.5|82478.5|82530.9|82480.9|82534.1|82484.1|82528.3|82478.3|46
1621997000000|2021-05-26 02:43:20|82566|82516|82562.4|82512.4|82566.6|82516.6|82561.6|82511.6|33
1621999310000|2021-05-26 03:21:50|82531.8|82481.8|82536|82486|82536|82486|82531.8|82481.8|25
1621997010000|2021-05-26 02:43:30|82562.5|82512.5|82562.7|82512.7|82563|82513|82562.2|82512.2|14
1621999320000|2021-05-26 03:22:00|82535.8|82485.8|82539.3|82489.3|82539.3|82489.3|82535.8|82485.8|24
1621997020000|2021-05-26 02:43:40|82564.1|82514.1|82565.4|82515.4|82565.5|82515.5|82563|82513|15
1621999330000|2021-05-26 03:22:10|82539.2|82489.2|82534.3|82484.3|82539.6|82489.6|82531.4|82481.4|27
1621997030000|2021-05-26 02:43:50|82565.3|82515.3|82565.1|82515.1|82565.8|82515.8|82561.6|82511.6|50
1621997040000|2021-05-26 02:44:00|82564.4|82514.4|82565.7|82515.7|82566.9|82516.9|82562.9|82512.9|30
1621999340000|2021-05-26 03:22:20|82533.2|82483.2|82533.7|82483.7|82534.1|82484.1|82532|82482|26
1621997050000|2021-05-26 02:44:10|82565.9|82515.9|82571.4|82521.4|82572.1|82522.1|82565.9|82515.9|35
1621999350000|2021-05-26 03:22:30|82534|82484|82530|82480|82534.3|82484.3|82528.3|82478.3|27
1621997060000|2021-05-26 02:44:20|82571.3|82521.3|82569.9|82519.9|82572.9|82522.9|82569.9|82519.9|41
1621999360000|2021-05-26 03:22:40|82529.9|82479.9|82526.1|82476.1|82530.1|82480.1|82525|82475|27
1621997070000|2021-05-26 02:44:30|82569.2|82519.2|82569.7|82519.7|82569.9|82519.9|82568.6|82518.6|24
1621999370000|2021-05-26 03:22:50|82524.8|82474.8|82519.1|82469.1|82526.1|82476.1|82518.5|82468.5|55
1621997080000|2021-05-26 02:44:40|82569.5|82519.5|82569.8|82519.8|82569.8|82519.8|82564.1|82514.1|21
1621999380000|2021-05-26 03:23:00|82520.4|82470.4|82519.5|82469.5|82522.5|82472.5|82519.5|82469.5|53
1621997090000|2021-05-26 02:44:50|82569.7|82519.7|82567.6|82517.6|82569.7|82519.7|82566.2|82516.2|15
1621999390000|2021-05-26 03:23:10|82520|82470|82521.8|82471.8|82522.9|82472.9|82518.4|82468.4|40
1621997100000|2021-05-26 02:45:00|82567.9|82517.9|82564.3|82514.3|82567.9|82517.9|82562.7|82512.7|42
1621999400000|2021-05-26 03:23:20|82521.5|82471.5|82521.5|82471.5|82523.9|82473.9|82520|82470|44
1621997110000|2021-05-26 02:45:10|82564|82514|82562.4|82512.4|82565.1|82515.1|82559.5|82509.5|38
1621999410000|2021-05-26 03:23:30|82521.6|82471.6|82521.1|82471.1|82523.7|82473.7|82521|82471|31
1621997120000|2021-05-26 02:45:20|82561.8|82511.8|82566.7|82516.7|82567.4|82530.5|82553.1|82511.4|32
1621999420000|2021-05-26 03:23:40|82521.6|82471.6|82520.4|82470.4|82522.3|82472.3|82519.8|82469.8|48
1621997130000|2021-05-26 02:45:30|82566.3|82516.3|82565.2|82515.2|82568.4|82518.4|82564.4|82514.4|28
1621997140000|2021-05-26 02:45:40|82565.1|82515.1|82565.2|82515.2|82566.3|82516.3|82565.1|82515.1|18
1621999430000|2021-05-26 03:23:50|82520.2|82470.2|82525|82475|82526.2|82488.2|82509.5|82469.6|37
1621997150000|2021-05-26 02:45:50|82565.3|82515.3|82566.5|82516.5|82566.5|82516.5|82563.4|82513.4|43
1621999440000|2021-05-26 03:24:00|82521.7|82471.7|82518.6|82468.6|82527|82477|82517.8|82467.8|39
1621997160000|2021-05-26 02:46:00|82566.6|82516.6|82566.9|82516.9|82566.9|82516.9|82565.6|82515.6|27
1621999450000|2021-05-26 03:24:10|82518.3|82468.3|82519.7|82469.7|82521.4|82471.4|82518.3|82468.3|40
1621997170000|2021-05-26 02:46:10|82565.5|82515.5|82567.9|82517.9|82568.8|82518.8|82565.5|82515.5|30
1621999460000|2021-05-26 03:24:20|82520.8|82470.8|82519.7|82469.7|82521.7|82471.7|82519|82469|41
1621997180000|2021-05-26 02:46:20|82567.6|82517.6|82566.1|82516.1|82568.3|82518.3|82563.9|82513.9|34
1621999470000|2021-05-26 03:24:30|82520.2|82470.2|82522.6|82472.6|82523.7|82473.7|82518.7|82468.7|31
1621997190000|2021-05-26 02:46:30|82566.2|82516.2|82567.4|82517.4|82567.6|82517.6|82566|82516|36
1621999480000|2021-05-26 03:24:40|82521.6|82471.6|82523.1|82473.1|82523.5|82473.5|82519.7|82469.7|19
1621999490000|2021-05-26 03:24:50|82522.4|82472.4|82524.5|82474.5|82525.2|82475.2|82521|82471|38
1621997200000|2021-05-26 02:46:40|82567.3|82517.3|82565.1|82515.1|82567.4|82517.4|82564.3|82514.3|25
1621999500000|2021-05-26 03:25:00|82524.8|82474.8|82525.9|82475.9|82528.1|82478.1|82521|82471|33
1621997210000|2021-05-26 02:46:50|82565.5|82515.5|82566|82516|82566.9|82516.9|82565.1|82515.1|13
1621997220000|2021-05-26 02:47:00|82566.2|82516.2|82564.2|82514.2|82567|82517|82563.8|82513.8|30
1621999510000|2021-05-26 03:25:10|82526.4|82476.4|82523.5|82473.5|82531.7|82481.7|82523.5|82473.5|34
1621997230000|2021-05-26 02:47:10|82564|82514|82567.7|82517.7|82567.7|82527.9|82552.2|82514|30
1621999520000|2021-05-26 03:25:20|82528.4|82478.4|82522.8|82472.8|82529.1|82479.1|82521.2|82471.2|21
1621997240000|2021-05-26 02:47:20|82567.2|82517.2|82569.1|82519.1|82569.1|82519.1|82567.2|82517.2|28
1621997250000|2021-05-26 02:47:30|82568.9|82518.9|82564.5|82514.5|82569|82519|82564.5|82514.5|27
1621999530000|2021-05-26 03:25:30|82520.7|82470.7|82524.2|82474.2|82530.1|82480.1|82520.7|82470.7|27
1621997260000|2021-05-26 02:47:40|82565.2|82515.2|82565.9|82515.9|82566.9|82516.9|82565.2|82515.2|27
1621997270000|2021-05-26 02:47:50|82566|82516|82563.5|82513.5|82566.2|82516.2|82563.1|82513.1|33
1621999540000|2021-05-26 03:25:40|82523.2|82473.2|82527.7|82477.7|82529.3|82479.3|82521.5|82471.5|22
1621997280000|2021-05-26 02:48:00|82563.1|82513.1|82565.1|82515.1|82565.8|82528.7|82552.1|82512.9|21
1621997290000|2021-05-26 02:48:10|82564.8|82514.8|82565.5|82515.5|82565.5|82526.5|82550.3|82512.4|17
1621999550000|2021-05-26 03:25:50|82528|82478|82528.4|82478.4|82528.4|82478.4|82523.7|82473.7|25
1621997300000|2021-05-26 02:48:20|82563.9|82513.9|82564.5|82514.5|82566|82516|82561.8|82511.8|15
1621997310000|2021-05-26 02:48:30|82564.3|82514.3|82564.6|82514.6|82564.8|82514.8|82563.3|82513.3|9
1621999560000|2021-05-26 03:26:00|82525.8|82475.8|82526.1|82476.1|82526.2|82476.2|82524.4|82474.4|30
1621997320000|2021-05-26 02:48:40|82565.3|82515.3|82563.1|82513.1|82566.6|82516.6|82563.1|82513.1|24
1621997330000|2021-05-26 02:48:50|82563.2|82513.2|82564.6|82514.6|82566|82516|82561.9|82511.9|25
1621999570000|2021-05-26 03:26:10|82526.2|82476.2|82529.1|82479.1|82529.1|82479.1|82521.4|82471.4|30
1621997340000|2021-05-26 02:49:00|82565|82515|82564.2|82514.2|82565|82527.4|82551.7|82512.2|34
1621999580000|2021-05-26 03:26:20|82527.6|82477.6|82528|82478|82528.7|82478.7|82527.5|82477.5|13
1621997350000|2021-05-26 02:49:10|82564.1|82514.1|82562.8|82512.8|82564.2|82514.2|82562.8|82512.8|17
1621999590000|2021-05-26 03:26:30|82528.3|82478.3|82532.9|82482.9|82533.1|82483.1|82528.1|82478.1|25
1621997360000|2021-05-26 02:49:20|82562.9|82512.9|82563.6|82513.6|82564.8|82514.8|82562.9|82512.9|10
1621999600000|2021-05-26 03:26:40|82532.7|82482.7|82535.2|82485.2|82535.8|82485.8|82530.3|82480.3|28
1621997370000|2021-05-26 02:49:30|82563.7|82513.7|82564.6|82514.6|82565.2|82515.2|82561.6|82511.6|25
1621999610000|2021-05-26 03:26:50|82534.8|82484.8|82534|82484|82535.8|82485.8|82532.4|82482.4|27
1621997380000|2021-05-26 02:49:40|82564.5|82514.5|82565|82515|82565.4|82515.4|82564.5|82514.5|32
1621999620000|2021-05-26 03:27:00|82534.3|82484.3|82532.5|82482.5|82534.3|82484.3|82530.2|82480.2|35
1621997390000|2021-05-26 02:49:50|82565.4|82515.4|82568.1|82518.1|82569.2|82519.2|82565.4|82515.4|30
1621999630000|2021-05-26 03:27:10|82532.8|82482.8|82531.8|82481.8|82536.4|82486.4|82531.8|82481.8|31
1621997400000|2021-05-26 02:50:00|82568.7|82518.7|82566.2|82516.2|82569.8|82519.8|82565.7|82515.7|37
1621999640000|2021-05-26 03:27:20|82532|82482|82531.6|82481.6|82532.6|82482.6|82531.4|82481.4|28
1621997410000|2021-05-26 02:50:10|82566.3|82516.3|82566|82516|82566.8|82516.8|82565.8|82515.8|25
1621999650000|2021-05-26 03:27:30|82530.5|82480.5|82529.8|82479.8|82531.4|82481.4|82528.7|82478.7|31
1621997420000|2021-05-26 02:50:20|82566.1|82516.1|82564.8|82514.8|82567.9|82517.9|82564.8|82514.8|17
1621999660000|2021-05-26 03:27:40|82530.4|82480.4|82516.7|82491.7|82530.5|82492.9|82516.7|82478.9|32
1621997430000|2021-05-26 02:50:30|82564.7|82514.7|82566|82516|82566.9|82516.9|82564.4|82514.4|18
1621999670000|2021-05-26 03:27:50|82516.8|82491.8|82516.9|82491.9|82517.4|82492.4|82516.3|82491.3|13
1621999680000|2021-05-26 03:28:00|82517|82492|82529.7|82479.7|82530.4|82492.9|82517|82478|33
1621997440000|2021-05-26 02:50:40|82564.9|82514.9|82566.8|82516.8|82567.5|82529|82553.9|82514.3|24
1621999690000|2021-05-26 03:28:10|82529.8|82479.8|82524.3|82474.3|82530.7|82480.7|82524.3|82474.3|38
1621997450000|2021-05-26 02:50:50|82566.9|82516.9|82564.7|82514.7|82568.7|82518.7|82563.8|82513.8|28
1621999700000|2021-05-26 03:28:20|82524|82474|82513.4|82488.4|82524|82488.5|82511.7|82474|35
1621997460000|2021-05-26 02:51:00|82564.4|82514.4|82564.7|82514.7|82564.7|82514.7|82563.4|82513.4|33
1621999710000|2021-05-26 03:28:30|82513.5|82488.5|82527.9|82477.9|82528.9|82490.8|82512.2|82477.9|30
1621997470000|2021-05-26 02:51:10|82564.4|82514.4|82564.7|82514.7|82564.8|82514.8|82563.9|82513.9|10
1621999720000|2021-05-26 03:28:40|82528|82478|82514.2|82489.2|82528.1|82489.2|82514.1|82474.2|25
1621997480000|2021-05-26 02:51:20|82564.1|82514.1|82563.7|82513.7|82565.9|82515.9|82563.2|82513.2|33
1621999730000|2021-05-26 03:28:50|82513.8|82488.8|82513.4|82488.4|82513.9|82488.9|82512.7|82487.7|15
1621997490000|2021-05-26 02:51:30|82564.7|82514.7|82565.9|82515.9|82567.4|82517.4|82564|82514|21
1621999740000|2021-05-26 03:29:00|82514.2|82489.2|82513.4|82488.4|82515.6|82490.6|82512.9|82487.9|25
1621997500000|2021-05-26 02:51:40|82565.8|82515.8|82564.3|82514.3|82565.8|82515.8|82564|82514|26
1621997510000|2021-05-26 02:51:50|82564.2|82514.2|82561.6|82511.6|82564.7|82514.7|82561.3|82511.3|11
1621999750000|2021-05-26 03:29:10|82513.1|82488.1|82513.2|82488.2|82514.1|82489.1|82513.1|82488.1|15
1621997520000|2021-05-26 02:52:00|82562|82512|82562.9|82512.9|82563.2|82513.2|82561.7|82511.7|12
1621997530000|2021-05-26 02:52:10|82563.2|82513.2|82563.7|82513.7|82563.9|82513.9|82562.9|82512.9|13
1621999760000|2021-05-26 03:29:20|82513.1|82488.1|82513.8|82488.8|82514.2|82489.2|82513.1|82488.1|21
1621997540000|2021-05-26 02:52:20|82563.5|82513.5|82566|82516|82567|82517|82560.3|82510.3|25
1621997550000|2021-05-26 02:52:30|82565.9|82515.9|82569.4|82519.4|82569.6|82529.7|82554|82515.9|24
1621999770000|2021-05-26 03:29:30|82513.9|82488.9|82511.4|82486.4|82514.6|82489.6|82511.4|82486.4|22
1621997560000|2021-05-26 02:52:40|82569.3|82519.3|82569.9|82519.9|82570.1|82520.1|82567.5|82517.5|15
1621997570000|2021-05-26 02:52:50|82569.6|82519.6|82566.1|82516.1|82569.6|82519.6|82565.9|82515.9|17
1621999780000|2021-05-26 03:29:40|82511|82486|82516.2|82491.2|82516.8|82491.8|82511|82486|27
1621997580000|2021-05-26 02:53:00|82566|82516|82565.9|82515.9|82566|82516|82565.4|82515.4|13
1621997590000|2021-05-26 02:53:10|82565.7|82515.7|82565.2|82515.2|82566|82516|82563.8|82513.8|9
1621999790000|2021-05-26 03:29:50|82516.5|82491.5|82515.6|82490.6|82517.5|82492.5|82515.1|82490.1|22
1621997600000|2021-05-26 02:53:20|82564.6|82514.6|82564.1|82514.1|82566.6|82529|82553.7|82514.1|17
1621997610000|2021-05-26 02:53:30|82564.3|82514.3|82564.5|82514.5|82564.5|82526.5|82550.6|82513.4|10
1621999800000|2021-05-26 03:30:00|82513.2|82488.2|82513|82488|82513.7|82488.7|82512.3|82487.3|17
1621997620000|2021-05-26 02:53:40|82564.2|82514.2|82563|82513|82565.8|82527.2|82551.4|82512.5|14
1621999810000|2021-05-26 03:30:10|82512.9|82487.9|82513.8|82488.8|82514.1|82489.1|82512.2|82487.2|28
1621997630000|2021-05-26 02:53:50|82563.4|82513.4|82565|82515|82565.3|82515.3|82563.2|82513.2|11
1621999820000|2021-05-26 03:30:20|82513.9|82488.9|82510.9|82485.9|82514.1|82489.1|82510.9|82485.9|15
1621997640000|2021-05-26 02:54:00|82564.9|82514.9|82562.6|82512.6|82564.9|82514.9|82561.4|82511.4|13
1621999830000|2021-05-26 03:30:30|82510.8|82485.8|82510.9|82485.9|82511.1|82486.1|82510.5|82485.5|12
1621997650000|2021-05-26 02:54:10|82562.1|82512.1|82568.1|82518.1|82568.1|82518.1|82562.1|82512.1|10
1621999840000|2021-05-26 03:30:40|82511.3|82486.3|82509.9|82484.9|82512.1|82487.1|82509.9|82484.9|23
1621997660000|2021-05-26 02:54:20|82566.4|82516.4|82565.3|82515.3|82567.5|82528.4|82553|82514.6|30
1621999850000|2021-05-26 03:30:50|82510|82485|82511.1|82486.1|82511.4|82486.4|82509.9|82484.9|22
1621997670000|2021-05-26 02:54:30|82565.5|82515.5|82564.1|82514.1|82565.7|82515.7|82562.5|82512.5|46
1621999860000|2021-05-26 03:31:00|82508.7|82483.7|82511.6|82486.6|82511.8|82486.8|82508.6|82483.6|20
1621999870000|2021-05-26 03:31:10|82511.4|82486.4|82508.2|82483.2|82511.5|82486.5|82507.6|82482.6|35
1621997680000|2021-05-26 02:54:40|82564.2|82514.2|82565.5|82515.5|82565.6|82515.6|82563.8|82513.8|40
1621999880000|2021-05-26 03:31:20|82508.3|82483.3|82508.1|82483.1|82509.6|82484.6|82507.4|82482.4|33
1621997690000|2021-05-26 02:54:50|82565.6|82515.6|82565.1|82515.1|82566.2|82516.2|82564.1|82514.1|48
1621999890000|2021-05-26 03:31:30|82508.2|82483.2|82507.1|82482.1|82508.3|82483.3|82507|82482|24
1621997700000|2021-05-26 02:55:00|82565.2|82515.2|82563.5|82513.5|82565.2|82515.2|82561.8|82511.8|39
1621999900000|2021-05-26 03:31:40|82507.4|82482.4|82507.5|82482.5|82507.5|82482.5|82506.8|82481.8|22
1621997710000|2021-05-26 02:55:10|82563.4|82513.4|82564.8|82514.8|82565.3|82515.3|82563.1|82513.1|28
1621999910000|2021-05-26 03:31:50|82507.2|82482.2|82512.1|82487.1|82513.8|82488.8|82507.1|82482.1|33
1621997720000|2021-05-26 02:55:20|82564.9|82514.9|82565.9|82515.9|82565.9|82515.9|82563.6|82513.6|39
1621999920000|2021-05-26 03:32:00|82512|82487|82511.2|82486.2|82512.1|82487.1|82510.5|82485.5|26
1621997730000|2021-05-26 02:55:30|82565.6|82515.6|82565.7|82515.7|82565.9|82515.9|82565.1|82515.1|21
1621999930000|2021-05-26 03:32:10|82511.4|82486.4|82511.4|82486.4|82511.5|82486.5|82510.8|82485.8|13
1621997740000|2021-05-26 02:55:40|82565.6|82515.6|82568.9|82518.9|82568.9|82518.9|82565.6|82515.6|36
1621999940000|2021-05-26 03:32:20|82511.2|82486.2|82510.6|82485.6|82511.4|82486.4|82510.6|82485.6|16
1621997750000|2021-05-26 02:55:50|82568.8|82518.8|82570.7|82520.7|82570.7|82520.7|82568.6|82518.6|19
1621999950000|2021-05-26 03:32:30|82510.7|82485.7|82506.4|82481.4|82510.7|82485.7|82506.4|82481.4|24
1621997760000|2021-05-26 02:56:00|82570.6|82520.6|82570.6|82520.6|82571.7|82521.7|82567.2|82517.2|34
1621999960000|2021-05-26 03:32:40|82506.7|82481.7|82509.9|82484.9|82511|82486|82506.5|82481.5|20
1621997770000|2021-05-26 02:56:10|82570.4|82520.4|82572.1|82522.1|82572.4|82534.9|82558.6|82520.2|32
1621999970000|2021-05-26 03:32:50|82510.5|82485.5|82512.9|82487.9|82513.1|82488.1|82509.4|82484.4|21
1621997780000|2021-05-26 02:56:20|82572|82522|82569.5|82519.5|82572.3|82522.3|82568.7|82518.7|14
1621999980000|2021-05-26 03:33:00|82512.7|82487.7|82510.7|82485.7|82512.7|82487.7|82508.9|82483.9|42
1621999990000|2021-05-26 03:33:10|82510.8|82485.8|82510.7|82485.7|82511.3|82486.3|82510.7|82485.7|13
1621997790000|2021-05-26 02:56:30|82569.4|82519.4|82573.9|82523.9|82574.3|82524.3|82569.4|82519.4|18
1622000000000|2021-05-26 03:33:20|82510.8|82485.8|82510.3|82485.3|82512|82487|82509.1|82484.1|23
1621997800000|2021-05-26 02:56:40|82573.8|82523.8|82575.9|82525.9|82576.3|82526.3|82572.8|82522.8|33
1622000010000|2021-05-26 03:33:30|82510.9|82485.9|82509.7|82484.7|82510.9|82485.9|82509.5|82484.5|30
1621997810000|2021-05-26 02:56:50|82575.7|82525.7|82579.1|82529.1|82579.2|82529.2|82575.7|82525.7|25
1622000020000|2021-05-26 03:33:40|82510|82485|82511.7|82486.7|82511.9|82486.9|82509.5|82484.5|36
1621997820000|2021-05-26 02:57:00|82578.8|82528.8|82577.5|82527.5|82579|82529|82576.1|82526.1|21
1622000030000|2021-05-26 03:33:50|82511.6|82486.6|82511.3|82486.3|82511.6|82486.6|82509.5|82484.5|16
1621997830000|2021-05-26 02:57:10|82577.1|82527.1|82578.7|82528.7|82578.8|82528.8|82577|82527|34
1622000040000|2021-05-26 03:34:00|82511.2|82486.2|82511.8|82486.8|82511.8|82486.8|82509.3|82484.3|25
1621997840000|2021-05-26 02:57:20|82578.9|82528.9|82566.9|82541.9|82579.8|82542|82566.4|82526.7|31
1622000050000|2021-05-26 03:34:10|82511.9|82486.9|82511.2|82486.2|82511.9|82486.9|82510.8|82485.8|23
1621997850000|2021-05-26 02:57:30|82566.5|82541.5|82579|82529|82579.2|82541.9|82566.4|82528.7|17
1622000060000|2021-05-26 03:34:20|82511|82486|82514|82489|82514.5|82489.5|82511|82486|38
1621997860000|2021-05-26 02:57:40|82578.9|82528.9|82570.5|82545.5|82583.2|82546.3|82570.5|82528.9|21
1622000070000|2021-05-26 03:34:30|82514.1|82489.1|82515.7|82490.7|82515.7|82490.7|82513.9|82488.9|14
1621997870000|2021-05-26 02:57:50|82571.2|82546.2|82570.5|82545.5|82583.4|82546.6|82570.2|82531.8|26
1622000080000|2021-05-26 03:34:40|82515.6|82490.6|82514.8|82489.8|82515.6|82490.6|82514.6|82489.6|27
1621997880000|2021-05-26 02:58:00|82570.6|82545.6|82582.4|82532.4|82582.5|82545.8|82570|82531.6|27
1622000090000|2021-05-26 03:34:50|82514.7|82489.7|82518.5|82493.5|82518.6|82493.6|82514.6|82489.6|28
1621997890000|2021-05-26 02:58:10|82582.3|82532.3|82579.2|82529.2|82582.8|82532.8|82577.5|82527.5|23
1622000100000|2021-05-26 03:35:00|82519.1|82494.1|82537.3|82487.3|82538.3|82498.9|82518.9|82483.9|30
1621997900000|2021-05-26 02:58:20|82579.7|82529.7|82580.1|82530.1|82581.2|82531.2|82579.7|82529.7|17
1622000110000|2021-05-26 03:35:10|82537.2|82487.2|82540.4|82490.4|82541.1|82491.1|82537|82487|32
1621997910000|2021-05-26 02:58:30|82580.2|82530.2|82577.5|82527.5|82580.5|82530.5|82576.9|82526.9|18
1622000120000|2021-05-26 03:35:20|82539.7|82489.7|82527.3|82502.3|82541.9|82504.3|82526|82489.7|33
1621997920000|2021-05-26 02:58:40|82578.4|82528.4|82583|82533|82584.1|82534.1|82578.1|82528.1|26
1622000130000|2021-05-26 03:35:30|82527.2|82502.2|82527.7|82502.7|82527.8|82502.8|82526.9|82501.9|27
1621997930000|2021-05-26 02:58:50|82584.2|82534.2|82577.6|82552.6|82590.5|82554.2|82577.6|82534.2|27
1622000140000|2021-05-26 03:35:40|82527.8|82502.8|82529.1|82504.1|82529.4|82504.4|82527.2|82502.2|25
1621997940000|2021-05-26 02:59:00|82577.8|82552.8|82588.2|82538.2|82588.4|82553.7|82575.3|82537.9|35
1622000150000|2021-05-26 03:35:50|82529.3|82504.3|82528.4|82503.4|82529.5|82504.5|82526.3|82501.3|31
1621997950000|2021-05-26 02:59:10|82588.5|82538.5|82584.8|82534.8|82588.5|82538.5|82581.8|82531.8|40
1622000160000|2021-05-26 03:36:00|82528|82503|82528.7|82503.7|82528.7|82503.7|82526.9|82501.9|29
1621997960000|2021-05-26 02:59:20|82584.6|82534.6|82586.1|82536.1|82587|82537|82584.1|82534.1|20
1622000170000|2021-05-26 03:36:10|82528.5|82503.5|82528.6|82503.6|82528.7|82503.7|82527.8|82502.8|22
1621997970000|2021-05-26 02:59:30|82586.4|82536.4|82588.4|82538.4|82588.6|82538.6|82585.2|82535.2|26
1622000180000|2021-05-26 03:36:20|82528.5|82503.5|82539|82489|82541|82503.6|82528.3|82488.7|34
1621997980000|2021-05-26 02:59:40|82588.2|82538.2|82587.9|82537.9|82588.5|82538.5|82586.8|82536.8|25
1622000190000|2021-05-26 03:36:30|82539.2|82489.2|82539.9|82489.9|82540|82490|82539.1|82489.1|20
1621997990000|2021-05-26 02:59:50|82588.1|82538.1|82587.1|82537.1|82590.3|82540.3|82587.1|82537.1|37
1622000200000|2021-05-26 03:36:40|82540|82490|82538.7|82488.7|82540|82490|82537.6|82487.6|39
1621998000000|2021-05-26 03:00:00|82586.9|82536.9|82582.1|82532.1|82587|82537|82581.3|82531.3|35
1622000210000|2021-05-26 03:36:50|82539|82489|82539.2|82489.2|82539.2|82489.2|82537.9|82487.9|17
1621998010000|2021-05-26 03:00:10|82582.2|82532.2|82581.9|82531.9|82582.8|82532.8|82580.5|82530.5|19
1622000220000|2021-05-26 03:37:00|82538.3|82488.3|82542|82492|82542.3|82492.3|82538.1|82488.1|32
1621998020000|2021-05-26 03:00:20|82581.8|82531.8|82581.9|82531.9|82581.9|82531.9|82581.6|82531.6|8
1622000230000|2021-05-26 03:37:10|82542.1|82492.1|82540.3|82490.3|82542.3|82492.3|82539.3|82489.3|29
1621998030000|2021-05-26 03:00:30|82581.8|82531.8|82585.5|82535.5|82585.8|82535.8|82581.7|82531.7|18
1622000240000|2021-05-26 03:37:20|82540.4|82490.4|82539.4|82489.4|82540.4|82490.4|82538.5|82488.5|23
1621998040000|2021-05-26 03:00:40|82584.9|82534.9|82585.8|82535.8|82586.9|82549.5|82573.9|82534.9|26
1622000250000|2021-05-26 03:37:30|82539.5|82489.5|82537.7|82487.7|82539.8|82489.8|82537.6|82487.6|25
1621998050000|2021-05-26 03:00:50|82585.9|82535.9|82584.2|82534.2|82586|82536|82584.1|82534.1|22
1622000260000|2021-05-26 03:37:40|82538.4|82488.4|82527.3|82502.3|82538.6|82503.5|82526.2|82488.4|15
1621998060000|2021-05-26 03:01:00|82584.4|82534.4|82578.6|82528.6|82584.4|82534.4|82576.5|82526.5|46
1622000270000|2021-05-26 03:37:50|82527.4|82502.4|82538.3|82488.3|82539.3|82502.4|82526|82488.3|23
1621998070000|2021-05-26 03:01:10|82579.2|82529.2|82579.3|82529.3|82579.7|82541.8|82566.6|82529|14
1622000280000|2021-05-26 03:38:00|82538.4|82488.4|82539.1|82489.1|82540|82490|82537.8|82487.8|33
1621998080000|2021-05-26 03:01:20|82579.2|82529.2|82575.4|82525.4|82579.6|82529.6|82574.9|82524.9|33
1622000290000|2021-05-26 03:38:10|82539|82489|82539.8|82489.8|82540.1|82490.1|82538.5|82488.5|19
1621998090000|2021-05-26 03:01:30|82575.3|82525.3|82562.2|82537.2|82576.2|82537.2|82559|82521.3|41
1622000300000|2021-05-26 03:38:20|82539.6|82489.6|82540.6|82490.6|82541.8|82491.8|82539.6|82489.6|15
1621998100000|2021-05-26 03:01:40|82574.4|82524.4|82574.9|82524.9|82574.9|82537.9|82561.8|82524.3|25
1622000310000|2021-05-26 03:38:30|82540.5|82490.5|82529.2|82504.2|82540.5|82504.2|82527.1|82490.2|24
1621998110000|2021-05-26 03:01:50|82575|82525|82569.6|82519.6|82575.4|82525.4|82569.6|82519.6|38
1622000320000|2021-05-26 03:38:40|82529.3|82504.3|82527.8|82502.8|82541.9|82504.9|82527.8|82489.5|24
1621998120000|2021-05-26 03:02:00|82569.4|82519.4|82571.2|82521.2|82571.2|82521.2|82569.1|82519.1|38
1621998130000|2021-05-26 03:02:10|82570.9|82520.9|82564.8|82514.8|82571.3|82521.3|82562.9|82512.9|45
1622000330000|2021-05-26 03:38:50|82527.6|82502.6|82535.5|82485.5|82536.8|82502.7|82522.5|82485.2|39
1621998140000|2021-05-26 03:02:20|82564.5|82514.5|82564.9|82514.9|82566.1|82528.4|82553.4|82514.2|27
1622000340000|2021-05-26 03:39:00|82535.8|82485.8|82534.7|82484.7|82536.1|82486.1|82534.7|82484.7|19
1621998150000|2021-05-26 03:02:30|82564.6|82514.6|82570.5|82520.5|82571.1|82532.4|82554.8|82514.2|34
1622000350000|2021-05-26 03:39:10|82534.8|82484.8|82534.9|82484.9|82535.8|82485.8|82534.3|82484.3|22
1621998160000|2021-05-26 03:02:40|82568.8|82518.8|82569.1|82519.1|82570.4|82520.4|82566.6|82516.6|35
1622000360000|2021-05-26 03:39:20|82535|82485|82521.8|82496.8|82536.2|82496.8|82519.5|82482.3|28
1621998170000|2021-05-26 03:02:50|82568.8|82518.8|82568.4|82518.4|82569.2|82519.2|82566.7|82516.7|22
1622000370000|2021-05-26 03:39:30|82522.1|82497.1|82521.4|82496.4|82522.5|82497.5|82520.5|82495.5|28
1621998180000|2021-05-26 03:03:00|82568.6|82518.6|82561|82511|82569.8|82519.8|82557.2|82507.2|58
1622000380000|2021-05-26 03:39:40|82521.3|82496.3|82522.9|82497.9|82524.8|82499.8|82520.5|82495.5|32
1621998190000|2021-05-26 03:03:10|82560.6|82510.6|82562.2|82512.2|82562.3|82512.3|82559.6|82509.6|34
1622000390000|2021-05-26 03:39:50|82521.8|82496.8|82523|82498|82523.3|82498.3|82520.8|82495.8|24
1621998200000|2021-05-26 03:03:20|82562.1|82512.1|82557.4|82507.4|82562.3|82512.3|82557.4|82507.4|33
1622000400000|2021-05-26 03:40:00|82522.7|82497.7|82534.8|82484.8|82536|82498.2|82522.5|82483.8|32
1621998210000|2021-05-26 03:03:30|82557.9|82507.9|82557.8|82507.8|82560.1|82510.1|82557.1|82507.1|29
1622000410000|2021-05-26 03:40:10|82534.7|82484.7|82536.4|82486.4|82536.8|82486.8|82534.4|82484.4|35
1621998220000|2021-05-26 03:03:40|82557.9|82507.9|82557.5|82507.5|82559.8|82509.8|82556.5|82506.5|34
1622000420000|2021-05-26 03:40:20|82536.5|82486.5|82535.5|82485.5|82536.6|82486.6|82535.4|82485.4|17
1621998230000|2021-05-26 03:03:50|82558|82508|82561.4|82511.4|82562|82512|82558|82508|25
1622000430000|2021-05-26 03:40:30|82534|82484|82523.3|82498.3|82535.1|82499|82521.2|82483.5|25
1621998240000|2021-05-26 03:04:00|82561.8|82511.8|82561.6|82511.6|82562.9|82512.9|82560.3|82510.3|44
1622000440000|2021-05-26 03:40:40|82525.9|82500.9|82525|82500|82525.9|82500.9|82522.8|82497.8|22
1621998250000|2021-05-26 03:04:10|82561.5|82511.5|82562|82512|82562.1|82512.1|82561.2|82511.2|13
1622000450000|2021-05-26 03:40:50|82524.7|82499.7|82525.6|82500.6|82526.3|82501.3|82524.4|82499.4|12
1621998260000|2021-05-26 03:04:20|82562.1|82512.1|82562.4|82512.4|82562.4|82512.4|82559.5|82509.5|15
1622000460000|2021-05-26 03:41:00|82525.4|82500.4|82538.7|82488.7|82539.9|82501.4|82525.1|82486.6|29
1621998270000|2021-05-26 03:04:30|82562.3|82512.3|82560.3|82510.3|82562.7|82512.7|82559.2|82509.2|23
1622000470000|2021-05-26 03:41:10|82538.6|82488.6|82541.1|82491.1|82541.9|82491.9|82537.3|82487.3|36
1621998280000|2021-05-26 03:04:40|82558.4|82508.4|82564|82514|82565|82515|82558.4|82508.4|30
1621998290000|2021-05-26 03:04:50|82564.1|82514.1|82561.8|82511.8|82564.1|82514.1|82561.7|82511.7|18
1622000480000|2021-05-26 03:41:20|82540.7|82490.7|82541.6|82491.6|82544.3|82507.3|82530.1|82490.7|30
1622000490000|2021-05-26 03:41:30|82542.6|82492.6|82534.5|82509.5|82545.9|82509.5|82533.2|82492.4|27
1621998300000|2021-05-26 03:05:00|82561.9|82511.9|82559.7|82509.7|82561.9|82511.9|82558.4|82508.4|32
1622000500000|2021-05-26 03:41:40|82534.2|82509.2|82534.2|82509.2|82535.4|82510.4|82534.2|82509.2|9
1621998310000|2021-05-26 03:05:10|82559.9|82509.9|82560.5|82510.5|82561.1|82511.1|82557.7|82507.7|27
1622000510000|2021-05-26 03:41:50|82530.8|82505.8|82542.1|82492.1|82546|82505.8|82530.8|82491.8|14
1621998320000|2021-05-26 03:05:20|82560.4|82510.4|82562.9|82512.9|82562.9|82512.9|82560|82510|24
1622000520000|2021-05-26 03:42:00|82542|82492|82538.1|82488.1|82543.6|82493.6|82537.1|82487.1|39
1621998330000|2021-05-26 03:05:30|82562.3|82512.3|82565.1|82515.1|82565.4|82526.5|82550.4|82512.3|23
1622000530000|2021-05-26 03:42:10|82538.2|82488.2|82535.2|82485.2|82538.5|82488.5|82535|82485|27
1621998340000|2021-05-26 03:05:40|82566.3|82516.3|82564.4|82514.4|82566.4|82516.4|82561.5|82511.5|41
1622000540000|2021-05-26 03:42:20|82535.7|82485.7|82536.9|82486.9|82537.3|82487.3|82535.7|82485.7|20
1621998350000|2021-05-26 03:05:50|82564.6|82514.6|82561.9|82511.9|82564.7|82514.7|82560.8|82510.8|27
1622000550000|2021-05-26 03:42:30|82537|82487|82535.7|82485.7|82537|82487|82534.4|82484.4|25
1621998360000|2021-05-26 03:06:00|82562.8|82512.8|82561.9|82511.9|82563.7|82513.7|82560.7|82510.7|21
1622000560000|2021-05-26 03:42:40|82535.6|82485.6|82534.2|82484.2|82536.9|82486.9|82533.6|82483.6|26
1621998370000|2021-05-26 03:06:10|82562.2|82512.2|82561.8|82511.8|82563.4|82513.4|82560.9|82510.9|21
1622000570000|2021-05-26 03:42:50|82535.5|82485.5|82524.2|82499.2|82535.5|82499.5|82523.9|82483.5|23
1621998380000|2021-05-26 03:06:20|82564|82514|82561.1|82511.1|82564|82514|82561|82511|20
1622000580000|2021-05-26 03:43:00|82524.4|82499.4|82533.5|82483.5|82533.5|82499.6|82523.2|82482.6|6
1621998390000|2021-05-26 03:06:30|82560.6|82510.6|82562.8|82512.8|82564.5|82514.5|82560.6|82510.6|31
1622000590000|2021-05-26 03:43:10|82533.6|82483.6|82529.5|82479.5|82534.9|82484.9|82528.6|82478.6|31
1621998400000|2021-05-26 03:06:40|82563.2|82513.2|82561.5|82511.5|82563.4|82513.4|82561.4|82511.4|34
1622000600000|2021-05-26 03:43:20|82529.3|82479.3|82528.5|82478.5|82529.3|82479.3|82527.5|82477.5|15
1621998410000|2021-05-26 03:06:50|82562|82512|82560|82510|82562.1|82512.1|82559.9|82509.9|31
1622000610000|2021-05-26 03:43:30|82528.4|82478.4|82516.8|82491.8|82528.5|82492.3|82515.5|82478.3|31
1621998420000|2021-05-26 03:07:00|82561.7|82511.7|82562.2|82512.2|82563.8|82513.8|82561.7|82511.7|39
1622000620000|2021-05-26 03:43:40|82516.4|82491.4|82517.2|82492.2|82518.5|82493.5|82516.1|82491.1|27
1621998430000|2021-05-26 03:07:10|82562.1|82512.1|82564.1|82514.1|82565.7|82515.7|82559.9|82509.9|32
1622000630000|2021-05-26 03:43:50|82517.3|82492.3|82517.4|82492.4|82517.7|82492.7|82516.6|82491.6|26
1621998440000|2021-05-26 03:07:20|82564|82514|82560.9|82510.9|82564.1|82514.1|82559.4|82509.4|30
1622000640000|2021-05-26 03:44:00|82517.7|82492.7|82531.8|82481.8|82531.8|82493.6|82517.3|82480.8|19
1621998450000|2021-05-26 03:07:30|82561.2|82511.2|82562.2|82512.2|82563.4|82513.4|82561|82511|28
1622000650000|2021-05-26 03:44:10|82531.6|82481.6|82530.1|82480.1|82532.2|82482.2|82528.3|82478.3|30
1621998460000|2021-05-26 03:07:40|82562.1|82512.1|82562.2|82512.2|82563.9|82513.9|82560.1|82510.1|33
1622000660000|2021-05-26 03:44:20|82530|82480|82529.7|82479.7|82531.3|82481.3|82529.7|82479.7|20
1621998470000|2021-05-26 03:07:50|82562.3|82512.3|82562.1|82512.1|82563.8|82513.8|82558|82508|29
1622000670000|2021-05-26 03:44:30|82529.6|82479.6|82519.6|82494.6|82531.8|82494.6|82519.3|82479.5|18
1621998480000|2021-05-26 03:08:00|82562.2|82512.2|82560.8|82510.8|82562.7|82512.7|82560.6|82510.6|25
1622000680000|2021-05-26 03:44:40|82518.9|82493.9|82520.1|82495.1|82520.5|82495.5|82518.9|82493.9|15
1621998490000|2021-05-26 03:08:10|82561.3|82511.3|82560.4|82510.4|82561.7|82511.7|82559.9|82509.9|29
1622000690000|2021-05-26 03:44:50|82520.5|82495.5|82517.3|82492.3|82521|82496|82516|82491|18
1621998500000|2021-05-26 03:08:20|82560.8|82510.8|82559.8|82509.8|82561.9|82511.9|82558.4|82508.4|17
1622000700000|2021-05-26 03:45:00|82517.2|82492.2|82529.5|82479.5|82530.4|82492.2|82517|82479.3|17
1621998510000|2021-05-26 03:08:30|82559.9|82509.9|82559.3|82509.3|82560.9|82510.9|82558.2|82508.2|34
1622000710000|2021-05-26 03:45:10|82530|82480|82529.6|82479.6|82530.7|82480.7|82528.4|82478.4|11
1621998520000|2021-05-26 03:08:40|82559.6|82509.6|82560.3|82510.3|82560.9|82510.9|82557.1|82507.1|22
1622000720000|2021-05-26 03:45:20|82530|82480|82520.6|82495.6|82530|82497.1|82517.2|82479.2|28
1621998530000|2021-05-26 03:08:50|82558.9|82508.9|82559|82509|82559.7|82509.7|82557|82507|21
1622000730000|2021-05-26 03:45:30|82520.4|82495.4|82521.2|82496.2|82521.3|82496.3|82519.3|82494.3|32
1621998540000|2021-05-26 03:09:00|82558.9|82508.9|82558.3|82508.3|82562.6|82524.2|82549.2|82508.2|38
1622000740000|2021-05-26 03:45:40|82521.3|82496.3|82520.7|82495.7|82521.3|82496.3|82519.1|82494.1|24
1621998550000|2021-05-26 03:09:10|82557|82507|82556.7|82506.7|82558.9|82508.9|82556.7|82506.7|31
1622000750000|2021-05-26 03:45:50|82533.3|82483.3|82531.2|82481.2|82533.7|82483.7|82531|82481|20
1621998560000|2021-05-26 03:09:20|82557.2|82507.2|82557.6|82507.6|82557.9|82507.9|82555.6|82505.6|16
1622000760000|2021-05-26 03:46:00|82531.4|82481.4|82530|82480|82531.8|82481.8|82530|82480|19
1621998570000|2021-05-26 03:09:30|82557.5|82507.5|82556.4|82506.4|82557.8|82507.8|82553.6|82503.6|33
1621998580000|2021-05-26 03:09:40|82543.5|82518.5|82553|82503|82555.7|82518.5|82543.1|82501.5|45
1621998590000|2021-05-26 03:09:50|82553.4|82503.4|82556.6|82506.6|82556.6|82506.6|82553.3|82503.3|34
1622000770000|2021-05-26 03:46:10|82529.8|82479.8|82517.6|82492.6|82530.3|82492.6|82517|82479.7|12
1621998600000|2021-05-26 03:10:00|82556.5|82506.5|82553.9|82503.9|82557|82514.5|82538.2|82500.9|41
1621998610000|2021-05-26 03:10:10|82541.3|82516.3|82547.2|82497.2|82552.4|82516.3|82538.2|82497.2|38
1622000780000|2021-05-26 03:46:20|82517.5|82492.5|82518|82493|82518|82493|82516.6|82491.6|20
1621998620000|2021-05-26 03:10:20|82546.8|82496.8|82544|82494|82549.3|82499.3|82543.3|82493.3|33
1622000790000|2021-05-26 03:46:30|82516.6|82491.6|82517.6|82492.6|82517.9|82492.9|82516.6|82491.6|16
1621998630000|2021-05-26 03:10:30|82543.8|82493.8|82542.9|82492.9|82543.8|82493.8|82540.2|82490.2|31
1622000800000|2021-05-26 03:46:40|82518.3|82493.3|82521|82496|82521|82496|82517.7|82492.7|14
1621998640000|2021-05-26 03:10:40|82542.8|82492.8|82542.9|82492.9|82545.5|82495.5|82541.9|82491.9|37
1622000810000|2021-05-26 03:46:50|82519.2|82494.2|82519.1|82494.1|82519.2|82494.2|82517.3|82492.3|23
1621998650000|2021-05-26 03:10:50|82543.2|82493.2|82550.4|82500.4|82550.7|82500.7|82543.2|82493.2|33
1621998660000|2021-05-26 03:11:00|82550.3|82500.3|82548.8|82498.8|82550.3|82514.6|82539.3|82497.6|42
1622000820000|2021-05-26 03:47:00|82519|82494|82530.1|82480.1|82532.4|82495.2|82518.5|82479.8|26
1621998670000|2021-05-26 03:11:10|82549.1|82499.1|82549|82499|82551.7|82501.7|82548.4|82498.4|38
1622000830000|2021-05-26 03:47:10|82529.9|82479.9|82518.5|82493.5|82530.3|82493.5|82516.9|82479.8|19
1621998680000|2021-05-26 03:11:20|82549.3|82499.3|82551.3|82501.3|82551.7|82501.7|82549.2|82499.2|36
1622000840000|2021-05-26 03:47:20|82517.4|82492.4|82529.7|82479.7|82529.7|82493.3|82517.2|82478.3|12
1621998690000|2021-05-26 03:11:30|82550.8|82500.8|82549.7|82499.7|82554|82504|82549.7|82499.7|37
1622000850000|2021-05-26 03:47:30|82529.6|82479.6|82531.8|82481.8|82532.4|82495.6|82517.5|82479|17
1621998700000|2021-05-26 03:11:40|82549.6|82499.6|82549.6|82499.6|82551.5|82501.5|82544.7|82494.7|44
1622000860000|2021-05-26 03:47:40|82531.9|82481.9|82532.3|82482.3|82533|82483|82531.6|82481.6|24
1621998710000|2021-05-26 03:11:50|82550|82500|82547.4|82497.4|82550|82500|82546.3|82496.3|25
1622000870000|2021-05-26 03:47:50|82531.9|82481.9|82530|82480|82532.3|82482.3|82530|82480|18
1621998720000|2021-05-26 03:12:00|82547.2|82497.2|82550.5|82500.5|82551.8|82501.8|82546.6|82496.6|30
1621998730000|2021-05-26 03:12:10|82550.6|82500.6|82550.5|82500.5|82550.9|82500.9|82548.2|82498.2|18
1622000880000|2021-05-26 03:48:00|82530.1|82480.1|82516.5|82491.5|82530.1|82491.5|82516.5|82477.9|32
1621998740000|2021-05-26 03:12:20|82549.4|82499.4|82552.7|82502.7|82553|82512.9|82537.9|82498|28
1622000890000|2021-05-26 03:48:10|82516.2|82491.2|82517.8|82492.8|82517.8|82492.8|82516.2|82491.2|17
1621998750000|2021-05-26 03:12:30|82552.9|82502.9|82553.9|82503.9|82553.9|82503.9|82548.7|82498.7|22
1622000900000|2021-05-26 03:48:20|82518.2|82493.2|82518|82493|82530.2|82494.1|82517.8|82477.6|33
1621998760000|2021-05-26 03:12:40|82553.5|82503.5|82549.1|82499.1|82553.5|82503.5|82546.6|82496.6|21
1622000910000|2021-05-26 03:48:30|82518.1|82493.1|82533.6|82483.6|82533.7|82494.8|82518.1|82482.8|28
1621998770000|2021-05-26 03:12:50|82549|82499|82549.3|82499.3|82549.3|82499.3|82548.2|82498.2|21
1622000920000|2021-05-26 03:48:40|82533.5|82483.5|82533.8|82483.8|82534.3|82484.3|82533.5|82483.5|25
1621998780000|2021-05-26 03:13:00|82549.2|82499.2|82550|82500|82550.4|82500.4|82547.4|82497.4|24
1621998790000|2021-05-26 03:13:10|82549.9|82499.9|82550.2|82500.2|82552.5|82502.5|82548.7|82498.7|31
1622000930000|2021-05-26 03:48:50|82534.3|82484.3|82533.5|82483.5|82534.4|82484.4|82533.3|82483.3|24
1621998800000|2021-05-26 03:13:20|82550.4|82500.4|82548.1|82498.1|82550.4|82500.4|82546.7|82496.7|25
1622000940000|2021-05-26 03:49:00|82533.6|82483.6|82521.3|82496.3|82534.2|82496.4|82521.1|82482.3|34
1621998810000|2021-05-26 03:13:30|82548|82498|82538.1|82513.1|82550.1|82513.4|82537.6|82497|26
1622000950000|2021-05-26 03:49:10|82520.7|82495.7|82524.2|82499.2|82536.1|82499.3|82520.7|82483.2|30
1621998820000|2021-05-26 03:13:40|82538.2|82513.2|82547.5|82497.5|82548.9|82513.4|82537.6|82496.4|25
1622000960000|2021-05-26 03:49:20|82524.8|82499.8|82524.5|82499.5|82524.9|82499.9|82520.9|82495.9|13
1621998830000|2021-05-26 03:13:50|82547.4|82497.4|82545.9|82495.9|82547.4|82497.4|82544.8|82494.8|28
1622000970000|2021-05-26 03:49:30|82525.1|82500.1|82523.2|82498.2|82525.1|82500.1|82521.7|82496.7|18
1621998840000|2021-05-26 03:14:00|82545.8|82495.8|82533|82508|82546.5|82508|82532.6|82494.2|32
1622000980000|2021-05-26 03:49:40|82523.7|82498.7|82524.3|82499.3|82524.4|82499.4|82523.3|82498.3|14
1621998850000|2021-05-26 03:14:10|82532.7|82507.7|82539.1|82489.1|82544.2|82508.2|82530.8|82488|46
1622000990000|2021-05-26 03:49:50|82524.2|82499.2|82533.5|82483.5|82533.7|82499.2|82521.9|82482.4|20
1621998860000|2021-05-26 03:14:20|82539.2|82489.2|82538.9|82488.9|82539.9|82489.9|82537.9|82487.9|31
1622001000000|2021-05-26 03:50:00|82523.3|82498.3|82524.4|82499.4|82524.5|82499.5|82522.1|82497.1|39
1621998870000|2021-05-26 03:14:30|82538.8|82488.8|82539.1|82489.1|82540.7|82490.7|82535.4|82485.4|44
1622001010000|2021-05-26 03:50:10|82524.5|82499.5|82534|82484|82534.9|82499.9|82523.5|82482.2|18
1621998880000|2021-05-26 03:14:40|82536.8|82486.8|82537.5|82487.5|82538.3|82488.3|82535.2|82485.2|21
1622001020000|2021-05-26 03:50:20|82533.3|82483.3|82522.5|82497.5|82536.4|82498.1|82522.4|82482.6|26
1621998890000|2021-05-26 03:14:50|82537.4|82487.4|82535.7|82485.7|82539|82489|82535.7|82485.7|21
1622001030000|2021-05-26 03:50:30|82522.7|82497.7|82522.9|82497.9|82522.9|82497.9|82521.6|82496.6|22
1621998900000|2021-05-26 03:15:00|82534.7|82484.7|82536.2|82486.2|82537.8|82487.8|82534|82484|36
1622001040000|2021-05-26 03:50:40|82522.6|82497.6|82532.1|82482.1|82532.5|82497.6|82518|82481.4|24
1621998910000|2021-05-26 03:15:10|82536.1|82486.1|82538|82488|82539.6|82489.6|82536.1|82486.1|29
1622001050000|2021-05-26 03:50:50|82532.3|82482.3|82519.7|82494.7|82532.4|82495.8|82519.7|82482.1|26
1621998920000|2021-05-26 03:15:20|82537.5|82487.5|82524.1|82474.1|82537.5|82487.5|82523.2|82473.2|51
1622001060000|2021-05-26 03:51:00|82520.1|82495.1|82519.3|82494.3|82520.1|82495.1|82516.7|82491.7|35
1621998930000|2021-05-26 03:15:30|82523|82473|82520|82470|82527.2|82477.2|82519.4|82469.4|35
1622001070000|2021-05-26 03:51:10|82521|82496|82521.1|82496.1|82521.2|82496.2|82519.3|82494.3|28
1621998940000|2021-05-26 03:15:40|82519.4|82469.4|82522.8|82472.8|82523.1|82473.1|82518|82468|43
1622001080000|2021-05-26 03:51:20|82528.8|82478.8|82530.2|82480.2|82532.9|82482.9|82528.8|82478.8|40
1621998950000|2021-05-26 03:15:50|82523.4|82473.4|82521.9|82471.9|82524.7|82474.7|82519.3|82469.3|37
1622001090000|2021-05-26 03:51:30|82530.3|82480.3|82518.9|82493.9|82531.2|82494|82518.3|82479.8|37
1621998960000|2021-05-26 03:16:00|82520.8|82470.8|82520.7|82470.7|82521.5|82471.5|82518|82468|50
1622001100000|2021-05-26 03:51:40|82518.8|82493.8|82530.4|82480.4|82530.7|82493.8|82517.4|82480.2|36
1621998970000|2021-05-26 03:16:10|82520.6|82470.6|82518.3|82468.3|82522.1|82472.1|82518.1|82468.1|49
1622001110000|2021-05-26 03:51:50|82530.5|82480.5|82528.8|82478.8|82530.7|82480.7|82528.4|82478.4|21
1621998980000|2021-05-26 03:16:20|82519.1|82469.1|82519.4|82469.4|82520|82470|82518.2|82468.2|27
1622001120000|2021-05-26 03:52:00|82529.4|82479.4|82528|82478|82529.4|82479.4|82527.7|82477.7|28
1621998990000|2021-05-26 03:16:30|82519.5|82469.5|82521|82471|82524.2|82474.2|82517.7|82467.7|53
1622001130000|2021-05-26 03:52:10|82527.9|82477.9|82527.4|82477.4|82528.2|82478.2|82524.2|82474.2|52
1621999000000|2021-05-26 03:16:40|82521.6|82471.6|82522.2|82472.2|82523.8|82473.8|82517.6|82467.6|66
1622001140000|2021-05-26 03:52:20|82527.2|82477.2|82525.4|82475.4|82528.4|82478.4|82525.3|82475.3|40
1621999010000|2021-05-26 03:16:50|82521.5|82471.5|82522.1|82472.1|82522.8|82472.8|82519|82469|44
1622001150000|2021-05-26 03:52:30|82525.9|82475.9|82526.9|82476.9|82528.1|82478.1|82525.9|82475.9|34
1621999020000|2021-05-26 03:17:00|82522|82472|82521.7|82471.7|82525.8|82475.8|82517.4|82467.4|48
1622001160000|2021-05-26 03:52:40|82527|82477|82515.6|82490.6|82527.9|82492.1|82514|82476.8|38
1621999030000|2021-05-26 03:17:10|82521.5|82471.5|82522.4|82472.4|82524.1|82474.1|82519.3|82469.3|44
1622001170000|2021-05-26 03:52:50|82515.5|82490.5|82527.5|82477.5|82527.6|82492.5|82515.5|82475.7|41
1621999040000|2021-05-26 03:17:20|82522.2|82472.2|82525.8|82475.8|82525.8|82475.8|82521.6|82471.6|41
1622001180000|2021-05-26 03:53:00|82526.6|82476.6|82527.5|82477.5|82527.6|82477.6|82526.4|82476.4|19
1621999050000|2021-05-26 03:17:30|82525.6|82475.6|82524.5|82474.5|82525.6|82475.6|82522.9|82472.9|37
1622001190000|2021-05-26 03:53:10|82527.7|82477.7|82528.3|82478.3|82528.3|82478.3|82525.6|82475.6|23
1621999060000|2021-05-26 03:17:40|82525|82475|82530.2|82480.2|82532.8|82482.8|82523.5|82473.5|34
1622001200000|2021-05-26 03:53:20|82527.6|82477.6|82516.8|82491.8|82530.8|82492.4|82516.1|82477.6|28
1621999070000|2021-05-26 03:17:50|82530|82480|82519.4|82494.4|82531.7|82494.4|82518.5|82477.4|32
1622001210000|2021-05-26 03:53:30|82516.9|82491.9|82530.1|82480.1|82530.1|82492.3|82515.8|82475.8|34
1621999080000|2021-05-26 03:18:00|82519.3|82494.3|82534.8|82484.8|82537.2|82495.2|82519|82480|35
1622001220000|2021-05-26 03:53:40|82530.9|82480.9|82532.1|82482.1|82532.5|82482.5|82530.8|82480.8|19
1621999090000|2021-05-26 03:18:10|82535.3|82485.3|82532.9|82482.9|82537.2|82487.2|82532.6|82482.6|23
1622001230000|2021-05-26 03:53:50|82532|82482|82533.5|82483.5|82533.9|82483.9|82532|82482|15
1621999100000|2021-05-26 03:18:20|82533.2|82483.2|82533.9|82483.9|82534|82484|82531.9|82481.9|39
1622001240000|2021-05-26 03:54:00|82533.4|82483.4|82528.9|82478.9|82533.9|82483.9|82528.1|82478.1|22
1621999110000|2021-05-26 03:18:30|82534.3|82484.3|82537.3|82487.3|82537.3|82487.3|82534.1|82484.1|21
1622001250000|2021-05-26 03:54:10|82529|82479|82528.8|82478.8|82529.5|82479.5|82525.4|82475.4|34
1621999120000|2021-05-26 03:18:40|82536.6|82486.6|82537.2|82487.2|82538.6|82488.6|82535.4|82485.4|16
1622001260000|2021-05-26 03:54:20|82528.7|82478.7|82528.8|82478.8|82529|82479|82528.3|82478.3|27
1621999130000|2021-05-26 03:18:50|82537.4|82487.4|82536.5|82486.5|82538.4|82488.4|82534.1|82484.1|25
1622001270000|2021-05-26 03:54:30|82528.9|82478.9|82527.4|82477.4|82529|82479|82526.7|82476.7|26
1621999140000|2021-05-26 03:19:00|82536.8|82486.8|82535.3|82485.3|82538.7|82488.7|82533|82483|38
1621999150000|2021-05-26 03:19:10|82535.4|82485.4|82528.8|82478.8|82535.4|82485.4|82528.2|82478.2|33
1622001280000|2021-05-26 03:54:40|82527.8|82477.8|82525.2|82475.2|82529.5|82492|82516.3|82475.2|27
1621999160000|2021-05-26 03:19:20|82529|82479|82524.8|82474.8|82529.6|82479.6|82524.5|82474.5|23
1621999170000|2021-05-26 03:19:30|82524.6|82474.6|82523.4|82473.4|82527.7|82477.7|82523.4|82473.4|30
1622001290000|2021-05-26 03:54:50|82525.1|82475.1|82526.3|82476.3|82526.3|82476.3|82522.2|82472.2|20
1621999180000|2021-05-26 03:19:40|82523.7|82473.7|82520.9|82470.9|82525.3|82475.3|82520.2|82470.2|45
1621999190000|2021-05-26 03:19:50|82521.6|82471.6|82525.3|82475.3|82525.3|82475.3|82521.1|82471.1|32
1622001300000|2021-05-26 03:55:00|82526.2|82476.2|82526.9|82476.9|82527.7|82477.7|82526.2|82476.2|30
1621999200000|2021-05-26 03:20:00|82525|82475|82524.9|82474.9|82527.1|82477.1|82522.3|82472.3|39
1621999210000|2021-05-26 03:20:10|82524.1|82474.1|82525.5|82475.5|82527.7|82477.7|82524|82474|26
1622001310000|2021-05-26 03:55:10|82526.7|82476.7|82524.6|82474.6|82527.3|82477.3|82522.2|82472.2|42
1621999220000|2021-05-26 03:20:20|82525.6|82475.6|82524.2|82474.2|82525.6|82475.6|82523|82473|36
1621999230000|2021-05-26 03:20:30|82523.7|82473.7|82519.5|82469.5|82526|82476|82519.5|82469.5|39
1622001320000|2021-05-26 03:55:20|82524.7|82474.7|82523|82473|82526.1|82476.1|82520.9|82470.9|43
1621999240000|2021-05-26 03:20:40|82520.2|82470.2|82523.3|82473.3|82524.4|82474.4|82519|82469|29
1621999250000|2021-05-26 03:20:50|82523.4|82473.4|82522|82472|82523.4|82473.4|82520.8|82470.8|28
1622001330000|2021-05-26 03:55:30|82523.8|82473.8|82523.5|82473.5|82524.7|82474.7|82520.7|82470.7|44
1621999260000|2021-05-26 03:21:00|82522.3|82472.3|82521.4|82471.4|82522.3|82472.3|82520|82470|21
1621999270000|2021-05-26 03:21:10|82520.9|82470.9|82523.1|82473.1|82525.7|82475.7|82520.9|82470.9|26
1622001340000|2021-05-26 03:55:40|82524.5|82474.5|82525.2|82475.2|82525.3|82475.3|82524|82474|37
1621999280000|2021-05-26 03:21:20|82523.4|82473.4|82523|82473|82524|82474|82520.8|82470.8|23
1621999290000|2021-05-26 03:21:30|82523.3|82473.3|82528.9|82478.9|82529.2|82479.2|82522.8|82472.8|45
1622001350000|2021-05-26 03:55:50|82525.4|82475.4|82526.7|82476.7|82526.7|82476.7|82524.9|82474.9|38
1621999300000|2021-05-26 03:21:40|82528.5|82478.5|82530.9|82480.9|82534.1|82484.1|82528.3|82478.3|46
1621999310000|2021-05-26 03:21:50|82531.8|82481.8|82536|82486|82536|82486|82531.8|82481.8|25
1622001360000|2021-05-26 03:56:00|82526.9|82476.9|82524.8|82474.8|82527.2|82477.2|82524.1|82474.1|32
1621999320000|2021-05-26 03:22:00|82535.8|82485.8|82539.3|82489.3|82539.3|82489.3|82535.8|82485.8|24
1622001370000|2021-05-26 03:56:10|82524.9|82474.9|82510|82485|82525.7|82487.7|82509.3|82469.7|32
1621999330000|2021-05-26 03:22:10|82539.2|82489.2|82534.3|82484.3|82539.6|82489.6|82531.4|82481.4|27
1621999340000|2021-05-26 03:22:20|82533.2|82483.2|82533.7|82483.7|82534.1|82484.1|82532|82482|26
1622001380000|2021-05-26 03:56:20|82507.9|82482.9|82506.4|82481.4|82508.8|82483.8|82505.1|82480.1|31
1621999350000|2021-05-26 03:22:30|82534|82484|82530|82480|82534.3|82484.3|82528.3|82478.3|27
1621999360000|2021-05-26 03:22:40|82529.9|82479.9|82526.1|82476.1|82530.1|82480.1|82525|82475|27
1622001390000|2021-05-26 03:56:30|82506.1|82481.1|82512.1|82487.1|82512.1|82487.1|82505.3|82480.3|46
1621999370000|2021-05-26 03:22:50|82524.8|82474.8|82519.1|82469.1|82526.1|82476.1|82518.5|82468.5|55
1621999380000|2021-05-26 03:23:00|82520.4|82470.4|82519.5|82469.5|82522.5|82472.5|82519.5|82469.5|53
1622001400000|2021-05-26 03:56:40|82511.9|82486.9|82514.1|82489.1|82525.6|82489.4|82511.9|82474|40
1621999390000|2021-05-26 03:23:10|82520|82470|82521.8|82471.8|82522.9|82472.9|82518.4|82468.4|40
1622001410000|2021-05-26 03:56:50|82514|82489|82525.6|82475.6|82526.5|82489.1|82512.7|82475.3|32
1621999400000|2021-05-26 03:23:20|82521.5|82471.5|82521.5|82471.5|82523.9|82473.9|82520|82470|44
1622001420000|2021-05-26 03:57:00|82526.6|82476.6|82528.5|82478.5|82528.8|82478.8|82526.6|82476.6|46
1621999410000|2021-05-26 03:23:30|82521.6|82471.6|82521.1|82471.1|82523.7|82473.7|82521|82471|31
1622001430000|2021-05-26 03:57:10|82528.8|82478.8|82528.7|82478.7|82528.8|82478.8|82527.6|82477.6|27
1621999420000|2021-05-26 03:23:40|82521.6|82471.6|82520.4|82470.4|82522.3|82472.3|82519.8|82469.8|48
1622001440000|2021-05-26 03:57:20|82529.2|82479.2|82530.5|82480.5|82530.5|82480.5|82529.2|82479.2|26
1621999430000|2021-05-26 03:23:50|82520.2|82470.2|82525|82475|82526.2|82488.2|82509.5|82469.6|37
1622001450000|2021-05-26 03:57:30|82530.4|82480.4|82530.1|82480.1|82530.7|82480.7|82529.7|82479.7|27
1621999440000|2021-05-26 03:24:00|82521.7|82471.7|82518.6|82468.6|82527|82477|82517.8|82467.8|39
1622001460000|2021-05-26 03:57:40|82530|82480|82530.9|82480.9|82531.3|82481.3|82530|82480|16
1621999450000|2021-05-26 03:24:10|82518.3|82468.3|82519.7|82469.7|82521.4|82471.4|82518.3|82468.3|40
1622001470000|2021-05-26 03:57:50|82531.1|82481.1|82520.4|82495.4|82532.1|82496.3|82520|82480.1|38
1621999460000|2021-05-26 03:24:20|82520.8|82470.8|82519.7|82469.7|82521.7|82471.7|82519|82469|41
1622001480000|2021-05-26 03:58:00|82520.9|82495.9|82515.9|82490.9|82520.9|82495.9|82515.3|82490.3|27
1621999470000|2021-05-26 03:24:30|82520.2|82470.2|82522.6|82472.6|82523.7|82473.7|82518.7|82468.7|31
1622001490000|2021-05-26 03:58:10|82516.7|82491.7|82529.4|82479.4|82530.7|82492|82515.5|82478.7|28
1621999480000|2021-05-26 03:24:40|82521.6|82471.6|82523.1|82473.1|82523.5|82473.5|82519.7|82469.7|19
1622001500000|2021-05-26 03:58:20|82529.2|82479.2|82529.6|82479.6|82530.2|82480.2|82529.2|82479.2|29
1621999490000|2021-05-26 03:24:50|82522.4|82472.4|82524.5|82474.5|82525.2|82475.2|82521|82471|38
1622001510000|2021-05-26 03:58:30|82529.7|82479.7|82517.3|82492.3|82530.3|82493.5|82516.4|82479.6|28
1621999500000|2021-05-26 03:25:00|82524.8|82474.8|82525.9|82475.9|82528.1|82478.1|82521|82471|33
1622001520000|2021-05-26 03:58:40|82517.5|82492.5|82526.9|82476.9|82526.9|82492.6|82515.3|82476.9|36
1621999510000|2021-05-26 03:25:10|82526.4|82476.4|82523.5|82473.5|82531.7|82481.7|82523.5|82473.5|34
1622001530000|2021-05-26 03:58:50|82527|82477|82528.4|82478.4|82528.4|82478.4|82527|82477|19
1621999520000|2021-05-26 03:25:20|82528.4|82478.4|82522.8|82472.8|82529.1|82479.1|82521.2|82471.2|21
1622001540000|2021-05-26 03:59:00|82528.5|82478.5|82527.3|82477.3|82528.5|82478.5|82526.3|82476.3|37
1621999530000|2021-05-26 03:25:30|82520.7|82470.7|82524.2|82474.2|82530.1|82480.1|82520.7|82470.7|27
1622001550000|2021-05-26 03:59:10|82527.5|82477.5|82515.8|82490.8|82528.1|82491.6|82515.8|82477.3|42
1621999540000|2021-05-26 03:25:40|82523.2|82473.2|82527.7|82477.7|82529.3|82479.3|82521.5|82471.5|22
1622001560000|2021-05-26 03:59:20|82516.2|82491.2|82515.3|82490.3|82516.5|82491.5|82512.4|82487.4|39
1621999550000|2021-05-26 03:25:50|82528|82478|82528.4|82478.4|82528.4|82478.4|82523.7|82473.7|25
1622001570000|2021-05-26 03:59:30|82515.2|82490.2|82516.2|82491.2|82516.2|82491.2|82515.2|82490.2|14
1621999560000|2021-05-26 03:26:00|82525.8|82475.8|82526.1|82476.1|82526.2|82476.2|82524.4|82474.4|30
1622001580000|2021-05-26 03:59:40|82525.9|82475.9|82528.3|82478.3|82528.5|82478.5|82525.9|82475.9|11
1621999570000|2021-05-26 03:26:10|82526.2|82476.2|82529.1|82479.1|82529.1|82479.1|82521.4|82471.4|30
1622001590000|2021-05-26 03:59:50|82528.2|82478.2|82517.5|82492.5|82531|82492.5|82516.1|82478.2|39
1621999580000|2021-05-26 03:26:20|82527.6|82477.6|82528|82478|82528.7|82478.7|82527.5|82477.5|13
1621999590000|2021-05-26 03:26:30|82528.3|82478.3|82532.9|82482.9|82533.1|82483.1|82528.1|82478.1|25
1622001600000|2021-05-26 04:00:00|82517.3|82492.3|82514.7|82489.7|82517.3|82492.3|82514.4|82489.4|41
1621999600000|2021-05-26 03:26:40|82532.7|82482.7|82535.2|82485.2|82535.8|82485.8|82530.3|82480.3|28
1622001610000|2021-05-26 04:00:10|82515|82490|82518.2|82493.2|82518.4|82493.4|82515|82490|40
1621999610000|2021-05-26 03:26:50|82534.8|82484.8|82534|82484|82535.8|82485.8|82532.4|82482.4|27
1622001620000|2021-05-26 04:00:20|82517.9|82492.9|82516.8|82491.8|82518.8|82493.8|82516.6|82491.6|38
1621999620000|2021-05-26 03:27:00|82534.3|82484.3|82532.5|82482.5|82534.3|82484.3|82530.2|82480.2|35
1622001630000|2021-05-26 04:00:30|82516.9|82491.9|82518.7|82493.7|82519|82494|82516|82491|28
1621999630000|2021-05-26 03:27:10|82532.8|82482.8|82531.8|82481.8|82536.4|82486.4|82531.8|82481.8|31
1622001640000|2021-05-26 04:00:40|82518.8|82493.8|82517.8|82492.8|82519.8|82494.8|82517.2|82492.2|28
1621999640000|2021-05-26 03:27:20|82532|82482|82531.6|82481.6|82532.6|82482.6|82531.4|82481.4|28
1622001650000|2021-05-26 04:00:50|82517.6|82492.6|82519.6|82494.6|82521.6|82496.6|82517.6|82492.6|23
1621999650000|2021-05-26 03:27:30|82530.5|82480.5|82529.8|82479.8|82531.4|82481.4|82528.7|82478.7|31
1622001660000|2021-05-26 04:01:00|82519.4|82494.4|82518.4|82493.4|82519.8|82494.8|82517.9|82492.9|30
1621999660000|2021-05-26 03:27:40|82530.4|82480.4|82516.7|82491.7|82530.5|82492.9|82516.7|82478.9|32
1622001670000|2021-05-26 04:01:10|82517.8|82492.8|82518.7|82493.7|82519.2|82494.2|82517.1|82492.1|27
1621999670000|2021-05-26 03:27:50|82516.8|82491.8|82516.9|82491.9|82517.4|82492.4|82516.3|82491.3|13
1622001680000|2021-05-26 04:01:20|82518|82493|82518.2|82493.2|82518.6|82493.6|82517.6|82492.6|23
1621999680000|2021-05-26 03:28:00|82517|82492|82529.7|82479.7|82530.4|82492.9|82517|82478|33
1622001690000|2021-05-26 04:01:30|82517.8|82492.8|82518.3|82493.3|82520.5|82495.5|82517.6|82492.6|28
1621999690000|2021-05-26 03:28:10|82529.8|82479.8|82524.3|82474.3|82530.7|82480.7|82524.3|82474.3|38
1622001700000|2021-05-26 04:01:40|82518.2|82493.2|82519.8|82494.8|82519.8|82494.8|82516.9|82491.9|18
1621999700000|2021-05-26 03:28:20|82524|82474|82513.4|82488.4|82524|82488.5|82511.7|82474|35
1622001710000|2021-05-26 04:01:50|82519.9|82494.9|82519.2|82494.2|82520|82495|82517.7|82492.7|31
1621999710000|2021-05-26 03:28:30|82513.5|82488.5|82527.9|82477.9|82528.9|82490.8|82512.2|82477.9|30
1622001720000|2021-05-26 04:02:00|82519.4|82494.4|82518.3|82493.3|82519.9|82494.9|82516.3|82491.3|33
1621999720000|2021-05-26 03:28:40|82528|82478|82514.2|82489.2|82528.1|82489.2|82514.1|82474.2|25
1622001730000|2021-05-26 04:02:10|82518.2|82493.2|82517.9|82492.9|82518.3|82493.3|82516|82491|33
1621999730000|2021-05-26 03:28:50|82513.8|82488.8|82513.4|82488.4|82513.9|82488.9|82512.7|82487.7|15
1622001740000|2021-05-26 04:02:20|82518.1|82493.1|82519|82494|82519.3|82494.3|82517.5|82492.5|27
1621999740000|2021-05-26 03:29:00|82514.2|82489.2|82513.4|82488.4|82515.6|82490.6|82512.9|82487.9|25
1622001750000|2021-05-26 04:02:30|82519.2|82494.2|82519.4|82494.4|82520.7|82495.7|82518.8|82493.8|20
1621999750000|2021-05-26 03:29:10|82513.1|82488.1|82513.2|82488.2|82514.1|82489.1|82513.1|82488.1|15
1622001760000|2021-05-26 04:02:40|82519.7|82494.7|82519.1|82494.1|82520.7|82495.7|82518.4|82493.4|31
1621999760000|2021-05-26 03:29:20|82513.1|82488.1|82513.8|82488.8|82514.2|82489.2|82513.1|82488.1|21
1622001770000|2021-05-26 04:02:50|82518.7|82493.7|82518.8|82493.8|82519|82494|82517|82492|26
1621999770000|2021-05-26 03:29:30|82513.9|82488.9|82511.4|82486.4|82514.6|82489.6|82511.4|82486.4|22
1622001780000|2021-05-26 04:03:00|82518.4|82493.4|82519.7|82494.7|82520.8|82495.8|82518.4|82493.4|30
1621999780000|2021-05-26 03:29:40|82511|82486|82516.2|82491.2|82516.8|82491.8|82511|82486|27
1622001790000|2021-05-26 04:03:10|82520.2|82495.2|82521.1|82496.1|82521.1|82496.1|82519.8|82494.8|17
1621999790000|2021-05-26 03:29:50|82516.5|82491.5|82515.6|82490.6|82517.5|82492.5|82515.1|82490.1|22
1622001800000|2021-05-26 04:03:20|82521.2|82496.2|82519.8|82494.8|82521.4|82496.4|82519|82494|16
1621999800000|2021-05-26 03:30:00|82513.2|82488.2|82513|82488|82513.7|82488.7|82512.3|82487.3|17
1622001810000|2021-05-26 04:03:30|82520.3|82495.3|82520.2|82495.2|82520.9|82495.9|82519.7|82494.7|21
1621999810000|2021-05-26 03:30:10|82512.9|82487.9|82513.8|82488.8|82514.1|82489.1|82512.2|82487.2|28
1622001820000|2021-05-26 04:03:40|82520.3|82495.3|82520.7|82495.7|82520.9|82495.9|82517.3|82492.3|27
1621999820000|2021-05-26 03:30:20|82513.9|82488.9|82510.9|82485.9|82514.1|82489.1|82510.9|82485.9|15
1622001830000|2021-05-26 04:03:50|82521|82496|82519.9|82494.9|82521|82496|82519.4|82494.4|41
1621999830000|2021-05-26 03:30:30|82510.8|82485.8|82510.9|82485.9|82511.1|82486.1|82510.5|82485.5|12
1622001840000|2021-05-26 04:04:00|82520|82495|82516.4|82491.4|82520|82495|82514.7|82489.7|30
1621999840000|2021-05-26 03:30:40|82511.3|82486.3|82509.9|82484.9|82512.1|82487.1|82509.9|82484.9|23
1622001850000|2021-05-26 04:04:10|82516.5|82491.5|82518.1|82493.1|82518.4|82493.4|82516.2|82491.2|37
1621999850000|2021-05-26 03:30:50|82510|82485|82511.1|82486.1|82511.4|82486.4|82509.9|82484.9|22
1622001860000|2021-05-26 04:04:20|82518.4|82493.4|82519.2|82494.2|82519.4|82494.4|82517.6|82492.6|23
1621999860000|2021-05-26 03:31:00|82508.7|82483.7|82511.6|82486.6|82511.8|82486.8|82508.6|82483.6|20
1622001870000|2021-05-26 04:04:30|82518.6|82493.6|82519.3|82494.3|82520.2|82495.2|82517|82492|33
1621999870000|2021-05-26 03:31:10|82511.4|82486.4|82508.2|82483.2|82511.5|82486.5|82507.6|82482.6|35
1622001880000|2021-05-26 04:04:40|82518.5|82493.5|82517.7|82492.7|82519.3|82494.3|82517.6|82492.6|32
1621999880000|2021-05-26 03:31:20|82508.3|82483.3|82508.1|82483.1|82509.6|82484.6|82507.4|82482.4|33
1622001890000|2021-05-26 04:04:50|82518.2|82493.2|82518.7|82493.7|82518.8|82493.8|82518|82493|18
1621999890000|2021-05-26 03:31:30|82508.2|82483.2|82507.1|82482.1|82508.3|82483.3|82507|82482|24
1622001900000|2021-05-26 04:05:00|82518.6|82493.6|82519.6|82494.6|82519.6|82494.6|82518.6|82493.6|11
1621999900000|2021-05-26 03:31:40|82507.4|82482.4|82507.5|82482.5|82507.5|82482.5|82506.8|82481.8|22
1622001910000|2021-05-26 04:05:10|82519.5|82494.5|82531.5|82481.5|82531.5|82494.8|82518.9|82480.2|21
1621999910000|2021-05-26 03:31:50|82507.2|82482.2|82512.1|82487.1|82513.8|82488.8|82507.1|82482.1|33
1622001920000|2021-05-26 04:05:20|82531.6|82481.6|82522.1|82497.1|82531.9|82497.5|82517.9|82481.5|37
1621999920000|2021-05-26 03:32:00|82512|82487|82511.2|82486.2|82512.1|82487.1|82510.5|82485.5|26
1622001930000|2021-05-26 04:05:30|82521.9|82496.9|82522.1|82497.1|82523|82498|82521.1|82496.1|19
1621999930000|2021-05-26 03:32:10|82511.4|82486.4|82511.4|82486.4|82511.5|82486.5|82510.8|82485.8|13
1622001940000|2021-05-26 04:05:40|82522.6|82497.6|82522.6|82497.6|82522.6|82497.6|82516.8|82491.8|37
1621999940000|2021-05-26 03:32:20|82511.2|82486.2|82510.6|82485.6|82511.4|82486.4|82510.6|82485.6|16
1622001950000|2021-05-26 04:05:50|82522.3|82497.3|82524.6|82499.6|82524.7|82499.7|82522.1|82497.1|29
1621999950000|2021-05-26 03:32:30|82510.7|82485.7|82506.4|82481.4|82510.7|82485.7|82506.4|82481.4|24
1622001960000|2021-05-26 04:06:00|82525|82500|82523.9|82498.9|82525.8|82500.8|82523.7|82498.7|19
1621999960000|2021-05-26 03:32:40|82506.7|82481.7|82509.9|82484.9|82511|82486|82506.5|82481.5|20
1622001970000|2021-05-26 04:06:10|82524|82499|82526.3|82501.3|82526.3|82501.3|82523.9|82498.9|20
1621999970000|2021-05-26 03:32:50|82510.5|82485.5|82512.9|82487.9|82513.1|82488.1|82509.4|82484.4|21
1622001980000|2021-05-26 04:06:20|82525.5|82500.5|82528.3|82503.3|82528.3|82503.3|82525.5|82500.5|19
1621999980000|2021-05-26 03:33:00|82512.7|82487.7|82510.7|82485.7|82512.7|82487.7|82508.9|82483.9|42
1622001990000|2021-05-26 04:06:30|82528.8|82503.8|82529.9|82504.9|82530.4|82505.4|82528.5|82503.5|20
1621999990000|2021-05-26 03:33:10|82510.8|82485.8|82510.7|82485.7|82511.3|82486.3|82510.7|82485.7|13
1622000000000|2021-05-26 03:33:20|82510.8|82485.8|82510.3|82485.3|82512|82487|82509.1|82484.1|23
1622002000000|2021-05-26 04:06:40|82530.1|82505.1|82523|82498|82530.1|82505.1|82522.3|82497.3|42
1622000010000|2021-05-26 03:33:30|82510.9|82485.9|82509.7|82484.7|82510.9|82485.9|82509.5|82484.5|30
1622002010000|2021-05-26 04:06:50|82522.8|82497.8|82523.1|82498.1|82523.4|82498.4|82521.9|82496.9|21
1622000020000|2021-05-26 03:33:40|82510|82485|82511.7|82486.7|82511.9|82486.9|82509.5|82484.5|36
1622002020000|2021-05-26 04:07:00|82523.2|82498.2|82522.7|82497.7|82523.2|82498.2|82522.1|82497.1|29
1622000030000|2021-05-26 03:33:50|82511.6|82486.6|82511.3|82486.3|82511.6|82486.6|82509.5|82484.5|16
1622002030000|2021-05-26 04:07:10|82522.9|82497.9|82523.4|82498.4|82523.4|82498.4|82522.7|82497.7|12
1622000040000|2021-05-26 03:34:00|82511.2|82486.2|82511.8|82486.8|82511.8|82486.8|82509.3|82484.3|25
1622002040000|2021-05-26 04:07:20|82522|82497|82523.7|82498.7|82524.6|82499.6|82521.7|82496.7|28
1622000050000|2021-05-26 03:34:10|82511.9|82486.9|82511.2|82486.2|82511.9|82486.9|82510.8|82485.8|23
1622002050000|2021-05-26 04:07:30|82524.4|82499.4|82523.5|82498.5|82525.2|82500.2|82523.5|82498.5|10
1622000060000|2021-05-26 03:34:20|82511|82486|82514|82489|82514.5|82489.5|82511|82486|38
1622002060000|2021-05-26 04:07:40|82524|82499|82525.6|82500.6|82525.8|82500.8|82524|82499|14
1622000070000|2021-05-26 03:34:30|82514.1|82489.1|82515.7|82490.7|82515.7|82490.7|82513.9|82488.9|14
1622002070000|2021-05-26 04:07:50|82526|82501|82526.1|82501.1|82526.2|82501.2|82525.8|82500.8|8
1622000080000|2021-05-26 03:34:40|82515.6|82490.6|82514.8|82489.8|82515.6|82490.6|82514.6|82489.6|27
1622002080000|2021-05-26 04:08:00|82526.2|82501.2|82525.8|82500.8|82526.6|82501.6|82525.5|82500.5|14
1622000090000|2021-05-26 03:34:50|82514.7|82489.7|82518.5|82493.5|82518.6|82493.6|82514.6|82489.6|28
1622002090000|2021-05-26 04:08:10|82525.9|82500.9|82526.3|82501.3|82526.9|82501.9|82525.5|82500.5|23
1622000100000|2021-05-26 03:35:00|82519.1|82494.1|82537.3|82487.3|82538.3|82498.9|82518.9|82483.9|30
1622002100000|2021-05-26 04:08:20|82526.4|82501.4|82526.7|82501.7|82527.4|82502.4|82526.3|82501.3|20
1622000110000|2021-05-26 03:35:10|82537.2|82487.2|82540.4|82490.4|82541.1|82491.1|82537|82487|32
1622002110000|2021-05-26 04:08:30|82526.8|82501.8|82526.9|82501.9|82539|82502.7|82525.9|82488.1|19
1622000120000|2021-05-26 03:35:20|82539.7|82489.7|82527.3|82502.3|82541.9|82504.3|82526|82489.7|33
1622002120000|2021-05-26 04:08:40|82527|82502|82524.8|82499.8|82527|82502|82524.8|82499.8|29
1622000130000|2021-05-26 03:35:30|82527.2|82502.2|82527.7|82502.7|82527.8|82502.8|82526.9|82501.9|27
1622002130000|2021-05-26 04:08:50|82525.3|82500.3|82525.7|82500.7|82525.9|82500.9|82525|82500|24
1622000140000|2021-05-26 03:35:40|82527.8|82502.8|82529.1|82504.1|82529.4|82504.4|82527.2|82502.2|25
1622002140000|2021-05-26 04:09:00|82525.8|82500.8|82525.2|82500.2|82525.9|82500.9|82525|82500|13
1622000150000|2021-05-26 03:35:50|82529.3|82504.3|82528.4|82503.4|82529.5|82504.5|82526.3|82501.3|31
1622002150000|2021-05-26 04:09:10|82525|82500|82524.7|82499.7|82525.5|82500.5|82524.2|82499.2|25
1622000160000|2021-05-26 03:36:00|82528|82503|82528.7|82503.7|82528.7|82503.7|82526.9|82501.9|29
1622002160000|2021-05-26 04:09:20|82524.8|82499.8|82525.3|82500.3|82525.3|82500.3|82524.1|82499.1|22
1622000170000|2021-05-26 03:36:10|82528.5|82503.5|82528.6|82503.6|82528.7|82503.7|82527.8|82502.8|22
1622002170000|2021-05-26 04:09:30|82525.2|82500.2|82522.8|82497.8|82525.3|82500.3|82521.4|82496.4|30
1622000180000|2021-05-26 03:36:20|82528.5|82503.5|82539|82489|82541|82503.6|82528.3|82488.7|34
1622002180000|2021-05-26 04:09:40|82522.9|82497.9|82523.7|82498.7|82523.9|82498.9|82522.3|82497.3|9
1622000190000|2021-05-26 03:36:30|82539.2|82489.2|82539.9|82489.9|82540|82490|82539.1|82489.1|20
1622002190000|2021-05-26 04:09:50|82523.8|82498.8|82524.4|82499.4|82524.4|82499.4|82523.8|82498.8|12
1622000200000|2021-05-26 03:36:40|82540|82490|82538.7|82488.7|82540|82490|82537.6|82487.6|39
1622002200000|2021-05-26 04:10:00|82524|82499|82520.9|82495.9|82524.1|82499.1|82520.9|82495.9|16
1622000210000|2021-05-26 03:36:50|82539|82489|82539.2|82489.2|82539.2|82489.2|82537.9|82487.9|17
1622002210000|2021-05-26 04:10:10|82522.1|82497.1|82521.6|82496.6|82522.6|82497.6|82520.7|82495.7|26
1622000220000|2021-05-26 03:37:00|82538.3|82488.3|82542|82492|82542.3|82492.3|82538.1|82488.1|32
1622002220000|2021-05-26 04:10:20|82521.8|82496.8|82521.2|82496.2|82522.2|82497.2|82521.1|82496.1|15
1622000230000|2021-05-26 03:37:10|82542.1|82492.1|82540.3|82490.3|82542.3|82492.3|82539.3|82489.3|29
1622002230000|2021-05-26 04:10:30|82521.4|82496.4|82521.8|82496.8|82522|82497|82521.2|82496.2|24
1622000240000|2021-05-26 03:37:20|82540.4|82490.4|82539.4|82489.4|82540.4|82490.4|82538.5|82488.5|23
1622002240000|2021-05-26 04:10:40|82520.2|82495.2|82520.8|82495.8|82521.8|82496.8|82520.2|82495.2|21
1622000250000|2021-05-26 03:37:30|82539.5|82489.5|82537.7|82487.7|82539.8|82489.8|82537.6|82487.6|25
1622002250000|2021-05-26 04:10:50|82521.5|82496.5|82522|82497|82522.2|82497.2|82520.3|82495.3|24
1622000260000|2021-05-26 03:37:40|82538.4|82488.4|82527.3|82502.3|82538.6|82503.5|82526.2|82488.4|15
1622002260000|2021-05-26 04:11:00|82521|82496|82522|82497|82522|82497|82520.8|82495.8|22
1622000270000|2021-05-26 03:37:50|82527.4|82502.4|82538.3|82488.3|82539.3|82502.4|82526|82488.3|23
1622002270000|2021-05-26 04:11:10|82522.7|82497.7|82522.1|82497.1|82522.9|82497.9|82521.7|82496.7|20
1622000280000|2021-05-26 03:38:00|82538.4|82488.4|82539.1|82489.1|82540|82490|82537.8|82487.8|33
1622002280000|2021-05-26 04:11:20|82522.3|82497.3|82521.7|82496.7|82522.4|82497.4|82521.1|82496.1|16
1622000290000|2021-05-26 03:38:10|82539|82489|82539.8|82489.8|82540.1|82490.1|82538.5|82488.5|19
1622002290000|2021-05-26 04:11:30|82521.6|82496.6|82519|82494|82521.9|82496.9|82516.3|82491.3|34
1622000300000|2021-05-26 03:38:20|82539.6|82489.6|82540.6|82490.6|82541.8|82491.8|82539.6|82489.6|15
1622002300000|2021-05-26 04:11:40|82519.1|82494.1|82518.8|82493.8|82519.1|82494.1|82518.3|82493.3|18
1622000310000|2021-05-26 03:38:30|82540.5|82490.5|82529.2|82504.2|82540.5|82504.2|82527.1|82490.2|24
1622002310000|2021-05-26 04:11:50|82518.7|82493.7|82517.4|82492.4|82519.1|82494.1|82517.2|82492.2|13
1622000320000|2021-05-26 03:38:40|82529.3|82504.3|82527.8|82502.8|82541.9|82504.9|82527.8|82489.5|24
1622002320000|2021-05-26 04:12:00|82517.6|82492.6|82518.1|82493.1|82518.8|82493.8|82516.4|82491.4|35
1622000330000|2021-05-26 03:38:50|82527.6|82502.6|82535.5|82485.5|82536.8|82502.7|82522.5|82485.2|39
1622002330000|2021-05-26 04:12:10|82517.6|82492.6|82516.1|82491.1|82517.7|82492.7|82515.2|82490.2|27
1622000340000|2021-05-26 03:39:00|82535.8|82485.8|82534.7|82484.7|82536.1|82486.1|82534.7|82484.7|19
1622002340000|2021-05-26 04:12:20|82515.9|82490.9|82519.3|82494.3|82521.6|82496.6|82515|82490|28
1622000350000|2021-05-26 03:39:10|82534.8|82484.8|82534.9|82484.9|82535.8|82485.8|82534.3|82484.3|22
1622002350000|2021-05-26 04:12:30|82519.1|82494.1|82519.3|82494.3|82519.7|82494.7|82519.1|82494.1|12
1622000360000|2021-05-26 03:39:20|82535|82485|82521.8|82496.8|82536.2|82496.8|82519.5|82482.3|28
1622002360000|2021-05-26 04:12:40|82519.2|82494.2|82523.5|82498.5|82525.8|82500.8|82519.2|82494.2|27
1622000370000|2021-05-26 03:39:30|82522.1|82497.1|82521.4|82496.4|82522.5|82497.5|82520.5|82495.5|28
1622002370000|2021-05-26 04:12:50|82523.3|82498.3|82523.3|82498.3|82523.9|82498.9|82522.7|82497.7|16
1622000380000|2021-05-26 03:39:40|82521.3|82496.3|82522.9|82497.9|82524.8|82499.8|82520.5|82495.5|32
1622002380000|2021-05-26 04:13:00|82523.5|82498.5|82523.2|82498.2|82524|82499|82522.9|82497.9|23
1622000390000|2021-05-26 03:39:50|82521.8|82496.8|82523|82498|82523.3|82498.3|82520.8|82495.8|24
1622002390000|2021-05-26 04:13:10|82523.1|82498.1|82530.3|82505.3|82531.9|82506.9|82523.1|82498.1|46
1622000400000|2021-05-26 03:40:00|82522.7|82497.7|82534.8|82484.8|82536|82498.2|82522.5|82483.8|32
1622002400000|2021-05-26 04:13:20|82530|82505|82524.7|82499.7|82530|82505|82522.5|82497.5|39
1622000410000|2021-05-26 03:40:10|82534.7|82484.7|82536.4|82486.4|82536.8|82486.8|82534.4|82484.4|35
1622002410000|2021-05-26 04:13:30|82524.9|82499.9|82524.7|82499.7|82524.9|82499.9|82523.2|82498.2|25
1622000420000|2021-05-26 03:40:20|82536.5|82486.5|82535.5|82485.5|82536.6|82486.6|82535.4|82485.4|17
1622002420000|2021-05-26 04:13:40|82525.1|82500.1|82524|82499|82525.3|82500.3|82522.6|82497.6|16
1622000430000|2021-05-26 03:40:30|82534|82484|82523.3|82498.3|82535.1|82499|82521.2|82483.5|25
1622002430000|2021-05-26 04:13:50|82523.9|82498.9|82524.3|82499.3|82525.5|82500.5|82523.8|82498.8|20
1622000440000|2021-05-26 03:40:40|82525.9|82500.9|82525|82500|82525.9|82500.9|82522.8|82497.8|22
1622002440000|2021-05-26 04:14:00|82523.8|82498.8|82523.7|82498.7|82524.5|82499.5|82522.7|82497.7|16
1622000450000|2021-05-26 03:40:50|82524.7|82499.7|82525.6|82500.6|82526.3|82501.3|82524.4|82499.4|12
1622002450000|2021-05-26 04:14:10|82523.1|82498.1|82524.3|82499.3|82524.6|82499.6|82522.9|82497.9|14
1622000460000|2021-05-26 03:41:00|82525.4|82500.4|82538.7|82488.7|82539.9|82501.4|82525.1|82486.6|29
1622002460000|2021-05-26 04:14:20|82523.7|82498.7|82524.2|82499.2|82524.5|82499.5|82522.9|82497.9|29
1622000470000|2021-05-26 03:41:10|82538.6|82488.6|82541.1|82491.1|82541.9|82491.9|82537.3|82487.3|36
1622002470000|2021-05-26 04:14:30|82524.3|82499.3|82523.4|82498.4|82524.3|82499.3|82522.1|82497.1|9
1622000480000|2021-05-26 03:41:20|82540.7|82490.7|82541.6|82491.6|82544.3|82507.3|82530.1|82490.7|30
1622002480000|2021-05-26 04:14:40|82523.8|82498.8|82523.7|82498.7|82526.2|82501.2|82523.3|82498.3|32
1622000490000|2021-05-26 03:41:30|82542.6|82492.6|82534.5|82509.5|82545.9|82509.5|82533.2|82492.4|27
1622002490000|2021-05-26 04:14:50|82523.8|82498.8|82518.5|82493.5|82523.9|82498.9|82517.7|82492.7|32
1622000500000|2021-05-26 03:41:40|82534.2|82509.2|82534.2|82509.2|82535.4|82510.4|82534.2|82509.2|9
1622002500000|2021-05-26 04:15:00|82518.3|82493.3|82516.4|82491.4|82518.8|82493.8|82515.8|82490.8|26
1622000510000|2021-05-26 03:41:50|82530.8|82505.8|82542.1|82492.1|82546|82505.8|82530.8|82491.8|14
1622002510000|2021-05-26 04:15:10|82516.5|82491.5|82514.5|82489.5|82516.7|82491.7|82513.8|82488.8|25
1622000520000|2021-05-26 03:42:00|82542|82492|82538.1|82488.1|82543.6|82493.6|82537.1|82487.1|39
1622002520000|2021-05-26 04:15:20|82514.8|82489.8|82514|82489|82514.9|82489.9|82513.7|82488.7|17
1622000530000|2021-05-26 03:42:10|82538.2|82488.2|82535.2|82485.2|82538.5|82488.5|82535|82485|27
1622002530000|2021-05-26 04:15:30|82513.3|82488.3|82514|82489|82514.3|82489.3|82513.3|82488.3|22
1622000540000|2021-05-26 03:42:20|82535.7|82485.7|82536.9|82486.9|82537.3|82487.3|82535.7|82485.7|20
1622002540000|2021-05-26 04:15:40|82513.8|82488.8|82514.5|82489.5|82515.8|82490.8|82513.8|82488.8|31
1622000550000|2021-05-26 03:42:30|82537|82487|82535.7|82485.7|82537|82487|82534.4|82484.4|25
1622002550000|2021-05-26 04:15:50|82514.9|82489.9|82515.6|82490.6|82516.1|82491.1|82513.5|82488.5|17
1622000560000|2021-05-26 03:42:40|82535.6|82485.6|82534.2|82484.2|82536.9|82486.9|82533.6|82483.6|26
1622002560000|2021-05-26 04:16:00|82515.8|82490.8|82527.6|82477.6|82527.6|82491.5|82515.4|82476|16
1622000570000|2021-05-26 03:42:50|82535.5|82485.5|82524.2|82499.2|82535.5|82499.5|82523.9|82483.5|23
1622002570000|2021-05-26 04:16:10|82527.8|82477.8|82514.9|82489.9|82528|82490.5|82514.6|82476.9|13
1622000580000|2021-05-26 03:43:00|82524.4|82499.4|82533.5|82483.5|82533.5|82499.6|82523.2|82482.6|6
1622002580000|2021-05-26 04:16:20|82515.2|82490.2|82512.6|82487.6|82515.2|82490.2|82511.7|82486.7|22
1622000590000|2021-05-26 03:43:10|82533.6|82483.6|82529.5|82479.5|82534.9|82484.9|82528.6|82478.6|31
1622002590000|2021-05-26 04:16:30|82512.3|82487.3|82512.2|82487.2|82512.3|82487.3|82510.6|82485.6|18
1622000600000|2021-05-26 03:43:20|82529.3|82479.3|82528.5|82478.5|82529.3|82479.3|82527.5|82477.5|15
1622002600000|2021-05-26 04:16:40|82512.3|82487.3|82510.6|82485.6|82512.7|82487.7|82507|82482|28
1622000610000|2021-05-26 03:43:30|82528.4|82478.4|82516.8|82491.8|82528.5|82492.3|82515.5|82478.3|31
1622002610000|2021-05-26 04:16:50|82510.5|82485.5|82510.6|82485.6|82511.2|82486.2|82509.8|82484.8|23
1622000620000|2021-05-26 03:43:40|82516.4|82491.4|82517.2|82492.2|82518.5|82493.5|82516.1|82491.1|27
1622002620000|2021-05-26 04:17:00|82510.5|82485.5|82508.7|82483.7|82510.9|82485.9|82507.2|82482.2|27
1622000630000|2021-05-26 03:43:50|82517.3|82492.3|82517.4|82492.4|82517.7|82492.7|82516.6|82491.6|26
1622002630000|2021-05-26 04:17:10|82508.6|82483.6|82509.1|82484.1|82509.2|82484.2|82507.8|82482.8|14
1622000640000|2021-05-26 03:44:00|82517.7|82492.7|82531.8|82481.8|82531.8|82493.6|82517.3|82480.8|19
1622002640000|2021-05-26 04:17:20|82509.8|82484.8|82510.3|82485.3|82510.3|82485.3|82509.4|82484.4|22
1622000650000|2021-05-26 03:44:10|82531.6|82481.6|82530.1|82480.1|82532.2|82482.2|82528.3|82478.3|30
1622002650000|2021-05-26 04:17:30|82510.4|82485.4|82509.3|82484.3|82510.9|82485.9|82508.7|82483.7|15
1622000660000|2021-05-26 03:44:20|82530|82480|82529.7|82479.7|82531.3|82481.3|82529.7|82479.7|20
1622002660000|2021-05-26 04:17:40|82509.4|82484.4|82509.5|82484.5|82511.8|82486.8|82508.9|82483.9|23
1622000670000|2021-05-26 03:44:30|82529.6|82479.6|82519.6|82494.6|82531.8|82494.6|82519.3|82479.5|18
1622002670000|2021-05-26 04:17:50|82509.8|82484.8|82508.6|82483.6|82509.9|82484.9|82507.6|82482.6|32
1622000680000|2021-05-26 03:44:40|82518.9|82493.9|82520.1|82495.1|82520.5|82495.5|82518.9|82493.9|15
1622002680000|2021-05-26 04:18:00|82509.1|82484.1|82509.6|82484.6|82511|82486|82508.7|82483.7|26
1622000690000|2021-05-26 03:44:50|82520.5|82495.5|82517.3|82492.3|82521|82496|82516|82491|18
1622002690000|2021-05-26 04:18:10|82509.7|82484.7|82509.3|82484.3|82510.2|82485.2|82509.2|82484.2|15
1622000700000|2021-05-26 03:45:00|82517.2|82492.2|82529.5|82479.5|82530.4|82492.2|82517|82479.3|17
1622002700000|2021-05-26 04:18:20|82509.4|82484.4|82510|82485|82510.3|82485.3|82509.1|82484.1|13
1622000710000|2021-05-26 03:45:10|82530|82480|82529.6|82479.6|82530.7|82480.7|82528.4|82478.4|11
1622002710000|2021-05-26 04:18:30|82509.9|82484.9|82509.7|82484.7|82510.1|82485.1|82508.9|82483.9|11
1622000720000|2021-05-26 03:45:20|82530|82480|82520.6|82495.6|82530|82497.1|82517.2|82479.2|28
1622002720000|2021-05-26 04:18:40|82510|82485|82509.9|82484.9|82510.1|82485.1|82508.9|82483.9|17
1622000730000|2021-05-26 03:45:30|82520.4|82495.4|82521.2|82496.2|82521.3|82496.3|82519.3|82494.3|32
1622002730000|2021-05-26 04:18:50|82509.4|82484.4|82510.8|82485.8|82510.8|82485.8|82508.3|82483.3|16
1622000740000|2021-05-26 03:45:40|82521.3|82496.3|82520.7|82495.7|82521.3|82496.3|82519.1|82494.1|24
1622002740000|2021-05-26 04:19:00|82510.9|82485.9|82508.8|82483.8|82512|82487|82507.2|82482.2|23
1622000750000|2021-05-26 03:45:50|82533.3|82483.3|82531.2|82481.2|82533.7|82483.7|82531|82481|20
1622002750000|2021-05-26 04:19:10|82508.5|82483.5|82509.5|82484.5|82509.8|82484.8|82508.5|82483.5|11
1622000760000|2021-05-26 03:46:00|82531.4|82481.4|82530|82480|82531.8|82481.8|82530|82480|19
1622002760000|2021-05-26 04:19:20|82509.4|82484.4|82512.5|82487.5|82513.3|82488.3|82507.7|82482.7|24
1622000770000|2021-05-26 03:46:10|82529.8|82479.8|82517.6|82492.6|82530.3|82492.6|82517|82479.7|12
1622002770000|2021-05-26 04:19:30|82513.3|82488.3|82508.4|82483.4|82513.3|82488.3|82507.3|82482.3|32
1622000780000|2021-05-26 03:46:20|82517.5|82492.5|82518|82493|82518|82493|82516.6|82491.6|20
1622002780000|2021-05-26 04:19:40|82508.6|82483.6|82510.4|82485.4|82510.9|82485.9|82507.6|82482.6|43
1622000790000|2021-05-26 03:46:30|82516.6|82491.6|82517.6|82492.6|82517.9|82492.9|82516.6|82491.6|16
1622002790000|2021-05-26 04:19:50|82510.5|82485.5|82509.2|82484.2|82511|82486|82507.8|82482.8|29
1622000800000|2021-05-26 03:46:40|82518.3|82493.3|82521|82496|82521|82496|82517.7|82492.7|14
1622002800000|2021-05-26 04:20:00|82509|82484|82508.7|82483.7|82509.7|82484.7|82508.5|82483.5|25
1622000810000|2021-05-26 03:46:50|82519.2|82494.2|82519.1|82494.1|82519.2|82494.2|82517.3|82492.3|23
1622002810000|2021-05-26 04:20:10|82508.6|82483.6|82509|82484|82509|82484|82508.1|82483.1|11
1622000820000|2021-05-26 03:47:00|82519|82494|82530.1|82480.1|82532.4|82495.2|82518.5|82479.8|26
1622002820000|2021-05-26 04:20:20|82508.3|82483.3|82507.7|82482.7|82508.3|82483.3|82506.2|82481.2|6
1622000830000|2021-05-26 03:47:10|82529.9|82479.9|82518.5|82493.5|82530.3|82493.5|82516.9|82479.8|19
1622002830000|2021-05-26 04:20:30|82508.2|82483.2|82507.8|82482.8|82508.9|82483.9|82507.8|82482.8|14
1622000840000|2021-05-26 03:47:20|82517.4|82492.4|82529.7|82479.7|82529.7|82493.3|82517.2|82478.3|12
1622000850000|2021-05-26 03:47:30|82529.6|82479.6|82531.8|82481.8|82532.4|82495.6|82517.5|82479|17
1622000860000|2021-05-26 03:47:40|82531.9|82481.9|82532.3|82482.3|82533|82483|82531.6|82481.6|24
1622002840000|2021-05-26 04:20:40|82508.7|82483.7|82509.4|82484.4|82510.2|82485.2|82507.6|82482.6|25
1622000870000|2021-05-26 03:47:50|82531.9|82481.9|82530|82480|82532.3|82482.3|82530|82480|18
1622002850000|2021-05-26 04:20:50|82509.7|82484.7|82509.3|82484.3|82510.1|82485.1|82507.6|82482.6|23
1622000880000|2021-05-26 03:48:00|82530.1|82480.1|82516.5|82491.5|82530.1|82491.5|82516.5|82477.9|32
1622002860000|2021-05-26 04:21:00|82509.2|82484.2|82508.4|82483.4|82509.2|82484.2|82507.7|82482.7|28
1622000890000|2021-05-26 03:48:10|82516.2|82491.2|82517.8|82492.8|82517.8|82492.8|82516.2|82491.2|17
1622002870000|2021-05-26 04:21:10|82508.2|82483.2|82507.9|82482.9|82509.6|82484.6|82507.6|82482.6|11
1622000900000|2021-05-26 03:48:20|82518.2|82493.2|82518|82493|82530.2|82494.1|82517.8|82477.6|33
1622002880000|2021-05-26 04:21:20|82508.5|82483.5|82512.7|82487.7|82512.7|82487.7|82507.7|82482.7|12
1622000910000|2021-05-26 03:48:30|82518.1|82493.1|82533.6|82483.6|82533.7|82494.8|82518.1|82482.8|28
1622002890000|2021-05-26 04:21:30|82513.2|82488.2|82511.4|82486.4|82513.5|82488.5|82511|82486|18
1622000920000|2021-05-26 03:48:40|82533.5|82483.5|82533.8|82483.8|82534.3|82484.3|82533.5|82483.5|25
1622002900000|2021-05-26 04:21:40|82511.6|82486.6|82509.1|82484.1|82512|82487|82508.9|82483.9|22
1622000930000|2021-05-26 03:48:50|82534.3|82484.3|82533.5|82483.5|82534.4|82484.4|82533.3|82483.3|24
1622002910000|2021-05-26 04:21:50|82508.9|82483.9|82508.8|82483.8|82509|82484|82507.9|82482.9|17
1622000940000|2021-05-26 03:49:00|82533.6|82483.6|82521.3|82496.3|82534.2|82496.4|82521.1|82482.3|34
1622002920000|2021-05-26 04:22:00|82508.7|82483.7|82507.5|82482.5|82508.8|82483.8|82505.9|82480.9|33
1622000950000|2021-05-26 03:49:10|82520.7|82495.7|82524.2|82499.2|82536.1|82499.3|82520.7|82483.2|30
1622002930000|2021-05-26 04:22:10|82507.6|82482.6|82508.4|82483.4|82508.8|82483.8|82507|82482|32
1622000960000|2021-05-26 03:49:20|82524.8|82499.8|82524.5|82499.5|82524.9|82499.9|82520.9|82495.9|13
1622002940000|2021-05-26 04:22:20|82508.3|82483.3|82509|82484|82509.2|82484.2|82508.3|82483.3|29
1622000970000|2021-05-26 03:49:30|82525.1|82500.1|82523.2|82498.2|82525.1|82500.1|82521.7|82496.7|18
1622002950000|2021-05-26 04:22:30|82508.9|82483.9|82508.4|82483.4|82510|82485|82508.2|82483.2|27
1622000980000|2021-05-26 03:49:40|82523.7|82498.7|82524.3|82499.3|82524.4|82499.4|82523.3|82498.3|14
1622002960000|2021-05-26 04:22:40|82508.8|82483.8|82508.8|82483.8|82510.2|82485.2|82508.7|82483.7|22
1622000990000|2021-05-26 03:49:50|82524.2|82499.2|82533.5|82483.5|82533.7|82499.2|82521.9|82482.4|20
1622002970000|2021-05-26 04:22:50|82509|82484|82510.1|82485.1|82511|82486|82508.2|82483.2|19
1622001000000|2021-05-26 03:50:00|82523.3|82498.3|82524.4|82499.4|82524.5|82499.5|82522.1|82497.1|39
1622002980000|2021-05-26 04:23:00|82511|82486|82511.2|82486.2|82511.5|82486.5|82509.1|82484.1|23
1622001010000|2021-05-26 03:50:10|82524.5|82499.5|82534|82484|82534.9|82499.9|82523.5|82482.2|18
1622002990000|2021-05-26 04:23:10|82511.5|82486.5|82506.9|82481.9|82511.6|82486.6|82506.9|82481.9|24
1622001020000|2021-05-26 03:50:20|82533.3|82483.3|82522.5|82497.5|82536.4|82498.1|82522.4|82482.6|26
1622003000000|2021-05-26 04:23:20|82507|82482|82508|82483|82508.1|82483.1|82506.9|82481.9|15
1622001030000|2021-05-26 03:50:30|82522.7|82497.7|82522.9|82497.9|82522.9|82497.9|82521.6|82496.6|22
1622003010000|2021-05-26 04:23:30|82508.2|82483.2|82506.3|82481.3|82508.2|82483.2|82503.7|82478.7|35
1622001040000|2021-05-26 03:50:40|82522.6|82497.6|82532.1|82482.1|82532.5|82497.6|82518|82481.4|24
1622003020000|2021-05-26 04:23:40|82507.3|82482.3|82505|82480|82507.3|82482.3|82504.7|82479.7|26
1622001050000|2021-05-26 03:50:50|82532.3|82482.3|82519.7|82494.7|82532.4|82495.8|82519.7|82482.1|26
1622003030000|2021-05-26 04:23:50|82504.9|82479.9|82506.1|82481.1|82507|82482|82504.9|82479.9|21
1622001060000|2021-05-26 03:51:00|82520.1|82495.1|82519.3|82494.3|82520.1|82495.1|82516.7|82491.7|35
1622003040000|2021-05-26 04:24:00|82506|82481|82506.4|82481.4|82507.4|82482.4|82506|82481|22
1622001070000|2021-05-26 03:51:10|82521|82496|82521.1|82496.1|82521.2|82496.2|82519.3|82494.3|28
1622003050000|2021-05-26 04:24:10|82506.9|82481.9|82507.1|82482.1|82507.2|82482.2|82506|82481|16
1622001080000|2021-05-26 03:51:20|82528.8|82478.8|82530.2|82480.2|82532.9|82482.9|82528.8|82478.8|40
1622003060000|2021-05-26 04:24:20|82506.8|82481.8|82507|82482|82508.1|82483.1|82506.1|82481.1|30
1622001090000|2021-05-26 03:51:30|82530.3|82480.3|82518.9|82493.9|82531.2|82494|82518.3|82479.8|37
1622003070000|2021-05-26 04:24:30|82507.6|82482.6|82507.8|82482.8|82507.8|82482.8|82506|82481|15
1622001100000|2021-05-26 03:51:40|82518.8|82493.8|82530.4|82480.4|82530.7|82493.8|82517.4|82480.2|36
1622003080000|2021-05-26 04:24:40|82507.7|82482.7|82506|82481|82507.7|82482.7|82506|82481|14
1622001110000|2021-05-26 03:51:50|82530.5|82480.5|82528.8|82478.8|82530.7|82480.7|82528.4|82478.4|21
1622003090000|2021-05-26 04:24:50|82506.3|82481.3|82507.1|82482.1|82507.1|82482.1|82505.5|82480.5|15
1622001120000|2021-05-26 03:52:00|82529.4|82479.4|82528|82478|82529.4|82479.4|82527.7|82477.7|28
1622003100000|2021-05-26 04:25:00|82506.6|82481.6|82506.4|82481.4|82506.6|82481.6|82506|82481|9
1622001130000|2021-05-26 03:52:10|82527.9|82477.9|82527.4|82477.4|82528.2|82478.2|82524.2|82474.2|52
1622003110000|2021-05-26 04:25:10|82503.5|82478.5|82504.6|82479.6|82505|82480|82503.3|82478.3|9
1622001140000|2021-05-26 03:52:20|82527.2|82477.2|82525.4|82475.4|82528.4|82478.4|82525.3|82475.3|40
1622003120000|2021-05-26 04:25:20|82504.5|82479.5|82504.8|82479.8|82505.4|82480.4|82503.7|82478.7|15
1622001150000|2021-05-26 03:52:30|82525.9|82475.9|82526.9|82476.9|82528.1|82478.1|82525.9|82475.9|34
1622003130000|2021-05-26 04:25:30|82504.7|82479.7|82506.5|82481.5|82506.9|82481.9|82504.3|82479.3|14
1622001160000|2021-05-26 03:52:40|82527|82477|82515.6|82490.6|82527.9|82492.1|82514|82476.8|38
1622003140000|2021-05-26 04:25:40|82506.8|82481.8|82506.1|82481.1|82507|82482|82504.9|82479.9|17
1622001170000|2021-05-26 03:52:50|82515.5|82490.5|82527.5|82477.5|82527.6|82492.5|82515.5|82475.7|41
1622003150000|2021-05-26 04:25:50|82506.2|82481.2|82507|82482|82507|82482|82505.9|82480.9|7
1622001180000|2021-05-26 03:53:00|82526.6|82476.6|82527.5|82477.5|82527.6|82477.6|82526.4|82476.4|19
1622003160000|2021-05-26 04:26:00|82507.1|82482.1|82507|82482|82508.4|82483.4|82506.4|82481.4|13
1622001190000|2021-05-26 03:53:10|82527.7|82477.7|82528.3|82478.3|82528.3|82478.3|82525.6|82475.6|23
1622003170000|2021-05-26 04:26:10|82507.2|82482.2|82504.7|82479.7|82507.2|82482.2|82503.9|82478.9|21
1622001200000|2021-05-26 03:53:20|82527.6|82477.6|82516.8|82491.8|82530.8|82492.4|82516.1|82477.6|28
1622003180000|2021-05-26 04:26:20|82504.3|82479.3|82506.3|82481.3|82506.5|82481.5|82503.9|82478.9|25
1622001210000|2021-05-26 03:53:30|82516.9|82491.9|82530.1|82480.1|82530.1|82492.3|82515.8|82475.8|34
1622003190000|2021-05-26 04:26:30|82506.4|82481.4|82506.3|82481.3|82506.5|82481.5|82505.4|82480.4|23
1622001220000|2021-05-26 03:53:40|82530.9|82480.9|82532.1|82482.1|82532.5|82482.5|82530.8|82480.8|19
1622003200000|2021-05-26 04:26:40|82506|82481|82507|82482|82507|82482|82505.7|82480.7|7
1622001230000|2021-05-26 03:53:50|82532|82482|82533.5|82483.5|82533.9|82483.9|82532|82482|15
1622003210000|2021-05-26 04:26:50|82507.6|82482.6|82506.4|82481.4|82507.6|82482.6|82505.6|82480.6|15
1622001240000|2021-05-26 03:54:00|82533.4|82483.4|82528.9|82478.9|82533.9|82483.9|82528.1|82478.1|22
1622001250000|2021-05-26 03:54:10|82529|82479|82528.8|82478.8|82529.5|82479.5|82525.4|82475.4|34
1622003220000|2021-05-26 04:27:00|82506.1|82481.1|82505.6|82480.6|82506.1|82481.1|82505.3|82480.3|7
1622001260000|2021-05-26 03:54:20|82528.7|82478.7|82528.8|82478.8|82529|82479|82528.3|82478.3|27
1622001270000|2021-05-26 03:54:30|82528.9|82478.9|82527.4|82477.4|82529|82479|82526.7|82476.7|26
1622003230000|2021-05-26 04:27:10|82505.8|82480.8|82506.3|82481.3|82506.5|82481.5|82505.5|82480.5|19
1622001280000|2021-05-26 03:54:40|82527.8|82477.8|82525.2|82475.2|82529.5|82492|82516.3|82475.2|27
1622003240000|2021-05-26 04:27:20|82506.5|82481.5|82507.6|82482.6|82507.9|82482.9|82505.3|82480.3|17
1622001290000|2021-05-26 03:54:50|82525.1|82475.1|82526.3|82476.3|82526.3|82476.3|82522.2|82472.2|20
1622003250000|2021-05-26 04:27:30|82507.5|82482.5|82504.6|82479.6|82507.7|82482.7|82504.5|82479.5|18
1622001300000|2021-05-26 03:55:00|82526.2|82476.2|82526.9|82476.9|82527.7|82477.7|82526.2|82476.2|30
1622003260000|2021-05-26 04:27:40|82505.4|82480.4|82504.6|82479.6|82506|82481|82504.6|82479.6|19
1622001310000|2021-05-26 03:55:10|82526.7|82476.7|82524.6|82474.6|82527.3|82477.3|82522.2|82472.2|42
1622003270000|2021-05-26 04:27:50|82504.8|82479.8|82506|82481|82506.4|82481.4|82503.2|82478.2|11
1622001320000|2021-05-26 03:55:20|82524.7|82474.7|82523|82473|82526.1|82476.1|82520.9|82470.9|43
1622003280000|2021-05-26 04:28:00|82505.7|82480.7|82504.2|82479.2|82506.4|82481.4|82504.2|82479.2|23
1622001330000|2021-05-26 03:55:30|82523.8|82473.8|82523.5|82473.5|82524.7|82474.7|82520.7|82470.7|44
1622003290000|2021-05-26 04:28:10|82504.3|82479.3|82504.6|82479.6|82505.2|82480.2|82503.7|82478.7|28
1622001340000|2021-05-26 03:55:40|82524.5|82474.5|82525.2|82475.2|82525.3|82475.3|82524|82474|37
1622003300000|2021-05-26 04:28:20|82503.9|82478.9|82504.3|82479.3|82505.3|82480.3|82503.9|82478.9|27
1622001350000|2021-05-26 03:55:50|82525.4|82475.4|82526.7|82476.7|82526.7|82476.7|82524.9|82474.9|38
1622003310000|2021-05-26 04:28:30|82504.2|82479.2|82504.3|82479.3|82505.1|82480.1|82503.5|82478.5|28
1622001360000|2021-05-26 03:56:00|82526.9|82476.9|82524.8|82474.8|82527.2|82477.2|82524.1|82474.1|32
1622003320000|2021-05-26 04:28:40|82504.6|82479.6|82505.1|82480.1|82505.3|82480.3|82504.6|82479.6|16
1622001370000|2021-05-26 03:56:10|82524.9|82474.9|82510|82485|82525.7|82487.7|82509.3|82469.7|32
1622003330000|2021-05-26 04:28:50|82504.8|82479.8|82505.8|82480.8|82506.2|82481.2|82504.7|82479.7|10
1622001380000|2021-05-26 03:56:20|82507.9|82482.9|82506.4|82481.4|82508.8|82483.8|82505.1|82480.1|31
1622003340000|2021-05-26 04:29:00|82505.6|82480.6|82501.4|82476.4|82505.6|82480.6|82499.4|82474.4|19
1622001390000|2021-05-26 03:56:30|82506.1|82481.1|82512.1|82487.1|82512.1|82487.1|82505.3|82480.3|46
1622001400000|2021-05-26 03:56:40|82511.9|82486.9|82514.1|82489.1|82525.6|82489.4|82511.9|82474|40
1622003350000|2021-05-26 04:29:10|82500.6|82475.6|82495.6|82470.6|82500.6|82475.6|82495.2|82470.2|25
1622001410000|2021-05-26 03:56:50|82514|82489|82525.6|82475.6|82526.5|82489.1|82512.7|82475.3|32
1622003360000|2021-05-26 04:29:20|82495.5|82470.5|82497.9|82472.9|82497.9|82472.9|82494.3|82469.3|46
1622001420000|2021-05-26 03:57:00|82526.6|82476.6|82528.5|82478.5|82528.8|82478.8|82526.6|82476.6|46
1622003370000|2021-05-26 04:29:30|82499.1|82474.1|82493.9|82468.9|82499.1|82474.1|82493.9|82468.9|31
1622001430000|2021-05-26 03:57:10|82528.8|82478.8|82528.7|82478.7|82528.8|82478.8|82527.6|82477.6|27
1622003380000|2021-05-26 04:29:40|82493.6|82468.6|82495|82470|82495.4|82470.4|82493.6|82468.6|13
1622001440000|2021-05-26 03:57:20|82529.2|82479.2|82530.5|82480.5|82530.5|82480.5|82529.2|82479.2|26
1622003390000|2021-05-26 04:29:50|82494.7|82469.7|82495.1|82470.1|82495.3|82470.3|82493.1|82468.1|26
1622001450000|2021-05-26 03:57:30|82530.4|82480.4|82530.1|82480.1|82530.7|82480.7|82529.7|82479.7|27
1622003400000|2021-05-26 04:30:00|82494.9|82469.9|82492.2|82467.2|82495|82470|82491.7|82466.7|25
1622001460000|2021-05-26 03:57:40|82530|82480|82530.9|82480.9|82531.3|82481.3|82530|82480|16
1622003410000|2021-05-26 04:30:10|82491.9|82466.9|82486.8|82461.8|82492.1|82467.1|82485.7|82460.7|42
1622001470000|2021-05-26 03:57:50|82531.1|82481.1|82520.4|82495.4|82532.1|82496.3|82520|82480.1|38
1622003420000|2021-05-26 04:30:20|82486.4|82461.4|82478.5|82453.5|82487.2|82462.2|82478.5|82453.5|19
1622001480000|2021-05-26 03:58:00|82520.9|82495.9|82515.9|82490.9|82520.9|82495.9|82515.3|82490.3|27
1622003430000|2021-05-26 04:30:30|82476.7|82451.7|82485.3|82460.3|82485.8|82460.8|82476.5|82451.5|32
1622001490000|2021-05-26 03:58:10|82516.7|82491.7|82529.4|82479.4|82530.7|82492|82515.5|82478.7|28
1622003440000|2021-05-26 04:30:40|82485.5|82460.5|82489.1|82464.1|82489.7|82464.7|82485.3|82460.3|27
1622001500000|2021-05-26 03:58:20|82529.2|82479.2|82529.6|82479.6|82530.2|82480.2|82529.2|82479.2|29
1622003450000|2021-05-26 04:30:50|82488.9|82463.9|82490.4|82465.4|82490.4|82465.4|82487.5|82462.5|27
1622001510000|2021-05-26 03:58:30|82529.7|82479.7|82517.3|82492.3|82530.3|82493.5|82516.4|82479.6|28
1622003460000|2021-05-26 04:31:00|82491.2|82466.2|82489.1|82464.1|82491.4|82466.4|82487.9|82462.9|26
1622001520000|2021-05-26 03:58:40|82517.5|82492.5|82526.9|82476.9|82526.9|82492.6|82515.3|82476.9|36
1622003470000|2021-05-26 04:31:10|82488.7|82463.7|82487.6|82462.6|82488.7|82463.7|82487.5|82462.5|23
1622001530000|2021-05-26 03:58:50|82527|82477|82528.4|82478.4|82528.4|82478.4|82527|82477|19
1622003480000|2021-05-26 04:31:20|82488.1|82463.1|82486.8|82461.8|82488.2|82463.2|82486.8|82461.8|10
1622001540000|2021-05-26 03:59:00|82528.5|82478.5|82527.3|82477.3|82528.5|82478.5|82526.3|82476.3|37
1622003490000|2021-05-26 04:31:30|82487|82462|82487|82462|82487|82462|82486|82461|12
1622001550000|2021-05-26 03:59:10|82527.5|82477.5|82515.8|82490.8|82528.1|82491.6|82515.8|82477.3|42
1622003500000|2021-05-26 04:31:40|82485.4|82460.4|82487.5|82462.5|82487.6|82462.6|82485.4|82460.4|10
1622001560000|2021-05-26 03:59:20|82516.2|82491.2|82515.3|82490.3|82516.5|82491.5|82512.4|82487.4|39
1622003510000|2021-05-26 04:31:50|82487.8|82462.8|82487.4|82462.4|82490.9|82465.9|82487.2|82462.2|15
1622001570000|2021-05-26 03:59:30|82515.2|82490.2|82516.2|82491.2|82516.2|82491.2|82515.2|82490.2|14
1622003520000|2021-05-26 04:32:00|82487.6|82462.6|82489|82464|82489.1|82464.1|82487.1|82462.1|15
1622001580000|2021-05-26 03:59:40|82525.9|82475.9|82528.3|82478.3|82528.5|82478.5|82525.9|82475.9|11
1622003530000|2021-05-26 04:32:10|82489.1|82464.1|82489.2|82464.2|82489.5|82464.5|82488.9|82463.9|8
1622001590000|2021-05-26 03:59:50|82528.2|82478.2|82517.5|82492.5|82531|82492.5|82516.1|82478.2|39
1622003540000|2021-05-26 04:32:20|82489.3|82464.3|82488.9|82463.9|82489.4|82464.4|82488.2|82463.2|14
1622001600000|2021-05-26 04:00:00|82517.3|82492.3|82514.7|82489.7|82517.3|82492.3|82514.4|82489.4|41
1622003550000|2021-05-26 04:32:30|82488.8|82463.8|82491.1|82466.1|82491.1|82466.1|82488.5|82463.5|19
1622001610000|2021-05-26 04:00:10|82515|82490|82518.2|82493.2|82518.4|82493.4|82515|82490|40
1622003560000|2021-05-26 04:32:40|82491|82466|82489.8|82464.8|82491.1|82466.1|82489|82464|27
1622001620000|2021-05-26 04:00:20|82517.9|82492.9|82516.8|82491.8|82518.8|82493.8|82516.6|82491.6|38
1622003570000|2021-05-26 04:32:50|82489.9|82464.9|82491.1|82466.1|82491.7|82466.7|82489.9|82464.9|18
1622001630000|2021-05-26 04:00:30|82516.9|82491.9|82518.7|82493.7|82519|82494|82516|82491|28
1622003580000|2021-05-26 04:33:00|82491.4|82466.4|82491.1|82466.1|82491.4|82466.4|82489.7|82464.7|16
1622001640000|2021-05-26 04:00:40|82518.8|82493.8|82517.8|82492.8|82519.8|82494.8|82517.2|82492.2|28
1622003590000|2021-05-26 04:33:10|82490.7|82465.7|82491.1|82466.1|82491.2|82466.2|82488.4|82463.4|20
1622001650000|2021-05-26 04:00:50|82517.6|82492.6|82519.6|82494.6|82521.6|82496.6|82517.6|82492.6|23
1622003600000|2021-05-26 04:33:20|82491.3|82466.3|82491.7|82466.7|82491.8|82466.8|82491.1|82466.1|14
1622001660000|2021-05-26 04:01:00|82519.4|82494.4|82518.4|82493.4|82519.8|82494.8|82517.9|82492.9|30
1622003610000|2021-05-26 04:33:30|82492.1|82467.1|82489.9|82464.9|82492.1|82467.1|82489.6|82464.6|16
1622001670000|2021-05-26 04:01:10|82517.8|82492.8|82518.7|82493.7|82519.2|82494.2|82517.1|82492.1|27
1622003620000|2021-05-26 04:33:40|82489.4|82464.4|82489.9|82464.9|82490.5|82465.5|82489.3|82464.3|11
1622001680000|2021-05-26 04:01:20|82518|82493|82518.2|82493.2|82518.6|82493.6|82517.6|82492.6|23
1622003630000|2021-05-26 04:33:50|82489.8|82464.8|82491.4|82466.4|82492.3|82467.3|82488.3|82463.3|17
1622001690000|2021-05-26 04:01:30|82517.8|82492.8|82518.3|82493.3|82520.5|82495.5|82517.6|82492.6|28
1622003640000|2021-05-26 04:34:00|82491.5|82466.5|82489.8|82464.8|82491.7|82466.7|82489.2|82464.2|23
1622001700000|2021-05-26 04:01:40|82518.2|82493.2|82519.8|82494.8|82519.8|82494.8|82516.9|82491.9|18
1622003650000|2021-05-26 04:34:10|82490|82465|82484.3|82459.3|82490.1|82465.1|82483.5|82458.5|15
1622001710000|2021-05-26 04:01:50|82519.9|82494.9|82519.2|82494.2|82520|82495|82517.7|82492.7|31
1622003660000|2021-05-26 04:34:20|82484.8|82459.8|82484.5|82459.5|82484.8|82459.8|82484.1|82459.1|16
1622001720000|2021-05-26 04:02:00|82519.4|82494.4|82518.3|82493.3|82519.9|82494.9|82516.3|82491.3|33
1622003670000|2021-05-26 04:34:30|82484.3|82459.3|82490.1|82465.1|82490.2|82465.2|82484.3|82459.3|21
1622001730000|2021-05-26 04:02:10|82518.2|82493.2|82517.9|82492.9|82518.3|82493.3|82516|82491|33
1622003680000|2021-05-26 04:34:40|82490.2|82465.2|82490.5|82465.5|82490.9|82465.9|82490.2|82465.2|5
1622001740000|2021-05-26 04:02:20|82518.1|82493.1|82519|82494|82519.3|82494.3|82517.5|82492.5|27
1622003690000|2021-05-26 04:34:50|82490.4|82465.4|82490.2|82465.2|82490.4|82465.4|82489.7|82464.7|11
1622001750000|2021-05-26 04:02:30|82519.2|82494.2|82519.4|82494.4|82520.7|82495.7|82518.8|82493.8|20
1622003700000|2021-05-26 04:35:00|82490.1|82465.1|82490.2|82465.2|82490.6|82465.6|82490.1|82465.1|9
1622001760000|2021-05-26 04:02:40|82519.7|82494.7|82519.1|82494.1|82520.7|82495.7|82518.4|82493.4|31
1622003710000|2021-05-26 04:35:10|82490.3|82465.3|82490.5|82465.5|82490.9|82465.9|82490.3|82465.3|7
1622001770000|2021-05-26 04:02:50|82518.7|82493.7|82518.8|82493.8|82519|82494|82517|82492|26
1622003720000|2021-05-26 04:35:20|82490.8|82465.8|82491.8|82466.8|82492.2|82467.2|82488.6|82463.6|24
1622001780000|2021-05-26 04:03:00|82518.4|82493.4|82519.7|82494.7|82520.8|82495.8|82518.4|82493.4|30
1622003730000|2021-05-26 04:35:30|82492.1|82467.1|82493.4|82468.4|82495|82470|82491.8|82466.8|10
1622001790000|2021-05-26 04:03:10|82520.2|82495.2|82521.1|82496.1|82521.1|82496.1|82519.8|82494.8|17
1622003740000|2021-05-26 04:35:40|82493.6|82468.6|82493.5|82468.5|82494|82469|82493.1|82468.1|9
1622001800000|2021-05-26 04:03:20|82521.2|82496.2|82519.8|82494.8|82521.4|82496.4|82519|82494|16
1622003750000|2021-05-26 04:35:50|82493.4|82468.4|82492.4|82467.4|82493.4|82468.4|82491.5|82466.5|18
1622003760000|2021-05-26 04:36:00|82493|82468|82497.8|82472.8|82498.6|82473.6|82492.9|82467.9|32
1622001810000|2021-05-26 04:03:30|82520.3|82495.3|82520.2|82495.2|82520.9|82495.9|82519.7|82494.7|21
1622003770000|2021-05-26 04:36:10|82497.6|82472.6|82502.7|82477.7|82502.7|82477.7|82496.1|82471.1|21
1622001820000|2021-05-26 04:03:40|82520.3|82495.3|82520.7|82495.7|82520.9|82495.9|82517.3|82492.3|27
1622003780000|2021-05-26 04:36:20|82502.5|82477.5|82503|82478|82503.2|82478.2|82502|82477|11
1622001830000|2021-05-26 04:03:50|82521|82496|82519.9|82494.9|82521|82496|82519.4|82494.4|41
1622003790000|2021-05-26 04:36:30|82502.9|82477.9|82503|82478|82503.5|82478.5|82502.8|82477.8|9
1622001840000|2021-05-26 04:04:00|82520|82495|82516.4|82491.4|82520|82495|82514.7|82489.7|30
1622003800000|2021-05-26 04:36:40|82502.8|82477.8|82500.9|82475.9|82502.8|82477.8|82500.9|82475.9|17
1622001850000|2021-05-26 04:04:10|82516.5|82491.5|82518.1|82493.1|82518.4|82493.4|82516.2|82491.2|37
1622003810000|2021-05-26 04:36:50|82501.1|82476.1|82502.6|82477.6|82504.2|82479.2|82501.1|82476.1|10
1622001860000|2021-05-26 04:04:20|82518.4|82493.4|82519.2|82494.2|82519.4|82494.4|82517.6|82492.6|23
1622001870000|2021-05-26 04:04:30|82518.6|82493.6|82519.3|82494.3|82520.2|82495.2|82517|82492|33
1622003820000|2021-05-26 04:37:00|82502.4|82477.4|82502.4|82477.4|82502.5|82477.5|82501.8|82476.8|13
1622001880000|2021-05-26 04:04:40|82518.5|82493.5|82517.7|82492.7|82519.3|82494.3|82517.6|82492.6|32
1622003830000|2021-05-26 04:37:10|82501.9|82476.9|82502.6|82477.6|82502.6|82477.6|82501.9|82476.9|7
1622001890000|2021-05-26 04:04:50|82518.2|82493.2|82518.7|82493.7|82518.8|82493.8|82518|82493|18
1622003840000|2021-05-26 04:37:20|82502.5|82477.5|82503.6|82478.6|82503.6|82478.6|82502.4|82477.4|19
1622001900000|2021-05-26 04:05:00|82518.6|82493.6|82519.6|82494.6|82519.6|82494.6|82518.6|82493.6|11
1622003850000|2021-05-26 04:37:30|82504.4|82479.4|82506.1|82481.1|82506.1|82481.1|82501.9|82476.9|20
1622001910000|2021-05-26 04:05:10|82519.5|82494.5|82531.5|82481.5|82531.5|82494.8|82518.9|82480.2|21
1622003860000|2021-05-26 04:37:40|82506.5|82481.5|82507|82482|82510.6|82485.6|82504.4|82479.4|24
1622001920000|2021-05-26 04:05:20|82531.6|82481.6|82522.1|82497.1|82531.9|82497.5|82517.9|82481.5|37
1622003870000|2021-05-26 04:37:50|82507.1|82482.1|82507.8|82482.8|82507.9|82482.9|82506.7|82481.7|12
1622001930000|2021-05-26 04:05:30|82521.9|82496.9|82522.1|82497.1|82523|82498|82521.1|82496.1|19
1622003880000|2021-05-26 04:38:00|82507.3|82482.3|82507.8|82482.8|82507.8|82482.8|82507.2|82482.2|6
1622001940000|2021-05-26 04:05:40|82522.6|82497.6|82522.6|82497.6|82522.6|82497.6|82516.8|82491.8|37
1622003890000|2021-05-26 04:38:10|82506.9|82481.9|82506.5|82481.5|82507.4|82482.4|82504.4|82479.4|11
1622001950000|2021-05-26 04:05:50|82522.3|82497.3|82524.6|82499.6|82524.7|82499.7|82522.1|82497.1|29
1622003900000|2021-05-26 04:38:20|82505.6|82480.6|82506.6|82481.6|82507.1|82482.1|82505|82480|17
1622001960000|2021-05-26 04:06:00|82525|82500|82523.9|82498.9|82525.8|82500.8|82523.7|82498.7|19
1622003910000|2021-05-26 04:38:30|82506.5|82481.5|82506.7|82481.7|82506.7|82481.7|82505.4|82480.4|16
1622001970000|2021-05-26 04:06:10|82524|82499|82526.3|82501.3|82526.3|82501.3|82523.9|82498.9|20
1622003920000|2021-05-26 04:38:40|82506.6|82481.6|82507.6|82482.6|82507.9|82482.9|82506.6|82481.6|9
1622001980000|2021-05-26 04:06:20|82525.5|82500.5|82528.3|82503.3|82528.3|82503.3|82525.5|82500.5|19
1622003930000|2021-05-26 04:38:50|82507.5|82482.5|82507|82482|82507.6|82482.6|82506.5|82481.5|10
1622001990000|2021-05-26 04:06:30|82528.8|82503.8|82529.9|82504.9|82530.4|82505.4|82528.5|82503.5|20
1622003940000|2021-05-26 04:39:00|82507.2|82482.2|82507.2|82482.2|82508|82483|82507.1|82482.1|10
1622002000000|2021-05-26 04:06:40|82530.1|82505.1|82523|82498|82530.1|82505.1|82522.3|82497.3|42
1622003950000|2021-05-26 04:39:10|82508.6|82483.6|82508.7|82483.7|82508.9|82483.9|82508.4|82483.4|7
1622003960000|2021-05-26 04:39:20|82508.8|82483.8|82508.3|82483.3|82508.8|82483.8|82506.8|82481.8|8
1622002010000|2021-05-26 04:06:50|82522.8|82497.8|82523.1|82498.1|82523.4|82498.4|82521.9|82496.9|21
1622003970000|2021-05-26 04:39:30|82509.2|82484.2|82509|82484|82509.2|82484.2|82508.8|82483.8|6
1622002020000|2021-05-26 04:07:00|82523.2|82498.2|82522.7|82497.7|82523.2|82498.2|82522.1|82497.1|29
1622003980000|2021-05-26 04:39:40|82508.8|82483.8|82506.3|82481.3|82508.9|82483.9|82506.3|82481.3|8
1622002030000|2021-05-26 04:07:10|82522.9|82497.9|82523.4|82498.4|82523.4|82498.4|82522.7|82497.7|12
1622003990000|2021-05-26 04:39:50|82506.4|82481.4|82506.7|82481.7|82506.7|82481.7|82506.4|82481.4|10
1622002040000|2021-05-26 04:07:20|82522|82497|82523.7|82498.7|82524.6|82499.6|82521.7|82496.7|28
1622004000000|2021-05-26 04:40:00|82506.6|82481.6|82505.6|82480.6|82507.3|82482.3|82505|82480|20
1622002050000|2021-05-26 04:07:30|82524.4|82499.4|82523.5|82498.5|82525.2|82500.2|82523.5|82498.5|10
1622004010000|2021-05-26 04:40:10|82505.4|82480.4|82511.1|82486.1|82511.2|82486.2|82504.9|82479.9|29
1622002060000|2021-05-26 04:07:40|82524|82499|82525.6|82500.6|82525.8|82500.8|82524|82499|14
1622004020000|2021-05-26 04:40:20|82511|82486|82508|82483|82512.2|82487.2|82508|82483|20
1622004030000|2021-05-26 04:40:30|82507.8|82482.8|82507.5|82482.5|82508.2|82483.2|82506.3|82481.3|20
1622002070000|2021-05-26 04:07:50|82526|82501|82526.1|82501.1|82526.2|82501.2|82525.8|82500.8|8
1622004040000|2021-05-26 04:40:40|82507.4|82482.4|82506.6|82481.6|82507.4|82482.4|82506.5|82481.5|16
1622002080000|2021-05-26 04:08:00|82526.2|82501.2|82525.8|82500.8|82526.6|82501.6|82525.5|82500.5|14
1622004050000|2021-05-26 04:40:50|82506.8|82481.8|82506.6|82481.6|82506.8|82481.8|82503.4|82478.4|15
1622002090000|2021-05-26 04:08:10|82525.9|82500.9|82526.3|82501.3|82526.9|82501.9|82525.5|82500.5|23
1622004060000|2021-05-26 04:41:00|82506.5|82481.5|82506.1|82481.1|82507.1|82482.1|82505|82480|11
1622002100000|2021-05-26 04:08:20|82526.4|82501.4|82526.7|82501.7|82527.4|82502.4|82526.3|82501.3|20
1622004070000|2021-05-26 04:41:10|82506.2|82481.2|82507.5|82482.5|82507.5|82482.5|82505.9|82480.9|12
1622002110000|2021-05-26 04:08:30|82526.8|82501.8|82526.9|82501.9|82539|82502.7|82525.9|82488.1|19
1622004080000|2021-05-26 04:41:20|82507.7|82482.7|82506.9|82481.9|82508|82483|82506.6|82481.6|17
1622002120000|2021-05-26 04:08:40|82527|82502|82524.8|82499.8|82527|82502|82524.8|82499.8|29
1622004090000|2021-05-26 04:41:30|82506.6|82481.6|82507.6|82482.6|82507.6|82482.6|82506.2|82481.2|17
1622002130000|2021-05-26 04:08:50|82525.3|82500.3|82525.7|82500.7|82525.9|82500.9|82525|82500|24
1622004100000|2021-05-26 04:41:40|82507.8|82482.8|82506.8|82481.8|82507.9|82482.9|82506.8|82481.8|9
1622002140000|2021-05-26 04:09:00|82525.8|82500.8|82525.2|82500.2|82525.9|82500.9|82525|82500|13
1622004110000|2021-05-26 04:41:50|82506.9|82481.9|82505.3|82480.3|82507.1|82482.1|82504.7|82479.7|17
1622002150000|2021-05-26 04:09:10|82525|82500|82524.7|82499.7|82525.5|82500.5|82524.2|82499.2|25
1622004120000|2021-05-26 04:42:00|82505.8|82480.8|82506|82481|82506.9|82481.9|82504.6|82479.6|8
1622002160000|2021-05-26 04:09:20|82524.8|82499.8|82525.3|82500.3|82525.3|82500.3|82524.1|82499.1|22
1622004130000|2021-05-26 04:42:10|82506.3|82481.3|82508.6|82483.6|82508.6|82483.6|82505.8|82480.8|27
1622002170000|2021-05-26 04:09:30|82525.2|82500.2|82522.8|82497.8|82525.3|82500.3|82521.4|82496.4|30
1622004140000|2021-05-26 04:42:20|82508.7|82483.7|82509.4|82484.4|82509.4|82484.4|82508|82483|10
1622002180000|2021-05-26 04:09:40|82522.9|82497.9|82523.7|82498.7|82523.9|82498.9|82522.3|82497.3|9
1622004150000|2021-05-26 04:42:30|82509.5|82484.5|82509.8|82484.8|82511.3|82486.3|82509.1|82484.1|29
1622002190000|2021-05-26 04:09:50|82523.8|82498.8|82524.4|82499.4|82524.4|82499.4|82523.8|82498.8|12
1622004160000|2021-05-26 04:42:40|82509.7|82484.7|82511.8|82486.8|82511.8|82486.8|82509.7|82484.7|30
1622002200000|2021-05-26 04:10:00|82524|82499|82520.9|82495.9|82524.1|82499.1|82520.9|82495.9|16
1622004170000|2021-05-26 04:42:50|82511.7|82486.7|82514.6|82489.6|82514.6|82489.6|82511.6|82486.6|20
1622002210000|2021-05-26 04:10:10|82522.1|82497.1|82521.6|82496.6|82522.6|82497.6|82520.7|82495.7|26
1622004180000|2021-05-26 04:43:00|82516.6|82491.6|82517.4|82492.4|82517.8|82492.8|82516|82491|25
1622002220000|2021-05-26 04:10:20|82521.8|82496.8|82521.2|82496.2|82522.2|82497.2|82521.1|82496.1|15
1622004190000|2021-05-26 04:43:10|82517.6|82492.6|82517.6|82492.6|82517.8|82492.8|82516.8|82491.8|17
1622002230000|2021-05-26 04:10:30|82521.4|82496.4|82521.8|82496.8|82522|82497|82521.2|82496.2|24
1622004200000|2021-05-26 04:43:20|82517.4|82492.4|82517.7|82492.7|82517.9|82492.9|82514.2|82489.2|19
1622002240000|2021-05-26 04:10:40|82520.2|82495.2|82520.8|82495.8|82521.8|82496.8|82520.2|82495.2|21
1622004210000|2021-05-26 04:43:30|82517.9|82492.9|82515.6|82490.6|82518.6|82493.6|82515.6|82490.6|30
1622002250000|2021-05-26 04:10:50|82521.5|82496.5|82522|82497|82522.2|82497.2|82520.3|82495.3|24
1622004220000|2021-05-26 04:43:40|82515.2|82490.2|82513.7|82488.7|82515.8|82490.8|82513.1|82488.1|20
1622002260000|2021-05-26 04:11:00|82521|82496|82522|82497|82522|82497|82520.8|82495.8|22
1622004230000|2021-05-26 04:43:50|82514.1|82489.1|82516.6|82491.6|82518.4|82493.4|82514.1|82489.1|19
1622002270000|2021-05-26 04:11:10|82522.7|82497.7|82522.1|82497.1|82522.9|82497.9|82521.7|82496.7|20
1622004240000|2021-05-26 04:44:00|82516.7|82491.7|82517|82492|82517.7|82492.7|82516.6|82491.6|15
1622002280000|2021-05-26 04:11:20|82522.3|82497.3|82521.7|82496.7|82522.4|82497.4|82521.1|82496.1|16
1622004250000|2021-05-26 04:44:10|82516.8|82491.8|82514.4|82489.4|82516.8|82491.8|82514.2|82489.2|18
1622002290000|2021-05-26 04:11:30|82521.6|82496.6|82519|82494|82521.9|82496.9|82516.3|82491.3|34
1622004260000|2021-05-26 04:44:20|82514.6|82489.6|82513.4|82488.4|82515.2|82490.2|82511.7|82486.7|12
1622002300000|2021-05-26 04:11:40|82519.1|82494.1|82518.8|82493.8|82519.1|82494.1|82518.3|82493.3|18
1622004270000|2021-05-26 04:44:30|82513.2|82488.2|82512|82487|82514|82489|82511.9|82486.9|26
1622002310000|2021-05-26 04:11:50|82518.7|82493.7|82517.4|82492.4|82519.1|82494.1|82517.2|82492.2|13
1622004280000|2021-05-26 04:44:40|82513|82488|82513.3|82488.3|82513.5|82488.5|82512.9|82487.9|13
1622002320000|2021-05-26 04:12:00|82517.6|82492.6|82518.1|82493.1|82518.8|82493.8|82516.4|82491.4|35
1622004290000|2021-05-26 04:44:50|82512.8|82487.8|82512.2|82487.2|82513.3|82488.3|82512.1|82487.1|6
1622002330000|2021-05-26 04:12:10|82517.6|82492.6|82516.1|82491.1|82517.7|82492.7|82515.2|82490.2|27
1622004300000|2021-05-26 04:45:00|82512.5|82487.5|82514.1|82489.1|82514.1|82489.1|82512.5|82487.5|9
1622002340000|2021-05-26 04:12:20|82515.9|82490.9|82519.3|82494.3|82521.6|82496.6|82515|82490|28
1622004310000|2021-05-26 04:45:10|82513.4|82488.4|82513.4|82488.4|82514.1|82489.1|82513|82488|8
1622002350000|2021-05-26 04:12:30|82519.1|82494.1|82519.3|82494.3|82519.7|82494.7|82519.1|82494.1|12
1622004320000|2021-05-26 04:45:20|82514|82489|82512.6|82487.6|82514|82489|82510.6|82485.6|22
1622002360000|2021-05-26 04:12:40|82519.2|82494.2|82523.5|82498.5|82525.8|82500.8|82519.2|82494.2|27
1622004330000|2021-05-26 04:45:30|82512.8|82487.8|82513.3|82488.3|82513.8|82488.8|82511.6|82486.6|19
1622002370000|2021-05-26 04:12:50|82523.3|82498.3|82523.3|82498.3|82523.9|82498.9|82522.7|82497.7|16
1622004340000|2021-05-26 04:45:40|82513.5|82488.5|82511.6|82486.6|82513.5|82488.5|82511.4|82486.4|16
1622002380000|2021-05-26 04:13:00|82523.5|82498.5|82523.2|82498.2|82524|82499|82522.9|82497.9|23
1622004350000|2021-05-26 04:45:50|82511.5|82486.5|82511.5|82486.5|82511.9|82486.9|82511.4|82486.4|12
1622002390000|2021-05-26 04:13:10|82523.1|82498.1|82530.3|82505.3|82531.9|82506.9|82523.1|82498.1|46
1622004360000|2021-05-26 04:46:00|82511.9|82486.9|82509.6|82484.6|82511.9|82486.9|82509.4|82484.4|8
1622002400000|2021-05-26 04:13:20|82530|82505|82524.7|82499.7|82530|82505|82522.5|82497.5|39
1622004370000|2021-05-26 04:46:10|82509.4|82484.4|82508.7|82483.7|82509.6|82484.6|82506.9|82481.9|18
1622002410000|2021-05-26 04:13:30|82524.9|82499.9|82524.7|82499.7|82524.9|82499.9|82523.2|82498.2|25
1622004380000|2021-05-26 04:46:20|82508.5|82483.5|82511.9|82486.9|82511.9|82486.9|82508.5|82483.5|11
1622002420000|2021-05-26 04:13:40|82525.1|82500.1|82524|82499|82525.3|82500.3|82522.6|82497.6|16
1622004390000|2021-05-26 04:46:30|82512|82487|82513.1|82488.1|82515.4|82490.4|82511.5|82486.5|14
1622002430000|2021-05-26 04:13:50|82523.9|82498.9|82524.3|82499.3|82525.5|82500.5|82523.8|82498.8|20
1622004400000|2021-05-26 04:46:40|82513|82488|82511.7|82486.7|82513.5|82488.5|82511.5|82486.5|36
1622002440000|2021-05-26 04:14:00|82523.8|82498.8|82523.7|82498.7|82524.5|82499.5|82522.7|82497.7|16
1622004410000|2021-05-26 04:46:50|82511.9|82486.9|82512.2|82487.2|82512.5|82487.5|82511.8|82486.8|13
1622002450000|2021-05-26 04:14:10|82523.1|82498.1|82524.3|82499.3|82524.6|82499.6|82522.9|82497.9|14
1622004420000|2021-05-26 04:47:00|82511.2|82486.2|82511.7|82486.7|82512|82487|82511.1|82486.1|23
1622002460000|2021-05-26 04:14:20|82523.7|82498.7|82524.2|82499.2|82524.5|82499.5|82522.9|82497.9|29
1622004430000|2021-05-26 04:47:10|82509.9|82484.9|82508.6|82483.6|82509.9|82484.9|82507.1|82482.1|25
1622002470000|2021-05-26 04:14:30|82524.3|82499.3|82523.4|82498.4|82524.3|82499.3|82522.1|82497.1|9
1622004440000|2021-05-26 04:47:20|82508.5|82483.5|82511.6|82486.6|82511.9|82486.9|82507.3|82482.3|30
1622002480000|2021-05-26 04:14:40|82523.8|82498.8|82523.7|82498.7|82526.2|82501.2|82523.3|82498.3|32
1622004450000|2021-05-26 04:47:30|82511.8|82486.8|82511.3|82486.3|82512.7|82487.7|82511.3|82486.3|14
1622002490000|2021-05-26 04:14:50|82523.8|82498.8|82518.5|82493.5|82523.9|82498.9|82517.7|82492.7|32
1622004460000|2021-05-26 04:47:40|82510.2|82485.2|82509.7|82484.7|82510.4|82485.4|82509|82484|19
1622002500000|2021-05-26 04:15:00|82518.3|82493.3|82516.4|82491.4|82518.8|82493.8|82515.8|82490.8|26
1622004470000|2021-05-26 04:47:50|82509.5|82484.5|82511|82486|82511|82486|82509.3|82484.3|21
1622002510000|2021-05-26 04:15:10|82516.5|82491.5|82514.5|82489.5|82516.7|82491.7|82513.8|82488.8|25
1622004480000|2021-05-26 04:48:00|82510.8|82485.8|82508.6|82483.6|82511.1|82486.1|82508|82483|22
1622002520000|2021-05-26 04:15:20|82514.8|82489.8|82514|82489|82514.9|82489.9|82513.7|82488.7|17
1622004490000|2021-05-26 04:48:10|82507.8|82482.8|82511.7|82486.7|82511.7|82486.7|82507.5|82482.5|12
1622002530000|2021-05-26 04:15:30|82513.3|82488.3|82514|82489|82514.3|82489.3|82513.3|82488.3|22
1622004500000|2021-05-26 04:48:20|82511.6|82486.6|82512.7|82487.7|82513.6|82488.6|82511.3|82486.3|12
1622002540000|2021-05-26 04:15:40|82513.8|82488.8|82514.5|82489.5|82515.8|82490.8|82513.8|82488.8|31
1622004510000|2021-05-26 04:48:30|82512.9|82487.9|82513|82488|82513.8|82488.8|82512.7|82487.7|27
1622002550000|2021-05-26 04:15:50|82514.9|82489.9|82515.6|82490.6|82516.1|82491.1|82513.5|82488.5|17
1622002560000|2021-05-26 04:16:00|82515.8|82490.8|82527.6|82477.6|82527.6|82491.5|82515.4|82476|16
1622004520000|2021-05-26 04:48:40|82512.9|82487.9|82512|82487|82512.9|82487.9|82512|82487|10
1622002570000|2021-05-26 04:16:10|82527.8|82477.8|82514.9|82489.9|82528|82490.5|82514.6|82476.9|13
1622004530000|2021-05-26 04:48:50|82510.1|82485.1|82508.6|82483.6|82510.1|82485.1|82508.6|82483.6|6
1622002580000|2021-05-26 04:16:20|82515.2|82490.2|82512.6|82487.6|82515.2|82490.2|82511.7|82486.7|22
1622004540000|2021-05-26 04:49:00|82510.4|82485.4|82510.2|82485.2|82511.4|82486.4|82508.4|82483.4|21
1622002590000|2021-05-26 04:16:30|82512.3|82487.3|82512.2|82487.2|82512.3|82487.3|82510.6|82485.6|18
1622004550000|2021-05-26 04:49:10|82508.8|82483.8|82512.2|82487.2|82512.8|82487.8|82508.8|82483.8|7
1622002600000|2021-05-26 04:16:40|82512.3|82487.3|82510.6|82485.6|82512.7|82487.7|82507|82482|28
1622004560000|2021-05-26 04:49:20|82512.4|82487.4|82512.9|82487.9|82514.1|82489.1|82511.7|82486.7|23
1622002610000|2021-05-26 04:16:50|82510.5|82485.5|82510.6|82485.6|82511.2|82486.2|82509.8|82484.8|23
1622004570000|2021-05-26 04:49:30|82513|82488|82512.1|82487.1|82513|82488|82511.9|82486.9|8
1622002620000|2021-05-26 04:17:00|82510.5|82485.5|82508.7|82483.7|82510.9|82485.9|82507.2|82482.2|27
1622004580000|2021-05-26 04:49:40|82512.2|82487.2|82508.8|82483.8|82512.3|82487.3|82506.6|82481.6|19
1622002630000|2021-05-26 04:17:10|82508.6|82483.6|82509.1|82484.1|82509.2|82484.2|82507.8|82482.8|14
1622004590000|2021-05-26 04:49:50|82508.6|82483.6|82509.5|82484.5|82510.4|82485.4|82508.4|82483.4|23
1622002640000|2021-05-26 04:17:20|82509.8|82484.8|82510.3|82485.3|82510.3|82485.3|82509.4|82484.4|22
1622004600000|2021-05-26 04:50:00|82509.6|82484.6|82510.4|82485.4|82513.1|82488.1|82508.3|82483.3|38
1622002650000|2021-05-26 04:17:30|82510.4|82485.4|82509.3|82484.3|82510.9|82485.9|82508.7|82483.7|15
1622004610000|2021-05-26 04:50:10|82512.1|82487.1|82511.7|82486.7|82514.5|82489.5|82511.4|82486.4|30
1622002660000|2021-05-26 04:17:40|82509.4|82484.4|82509.5|82484.5|82511.8|82486.8|82508.9|82483.9|23
1622004620000|2021-05-26 04:50:20|82511.9|82486.9|82511.9|82486.9|82512.3|82487.3|82511.9|82486.9|14
1622002670000|2021-05-26 04:17:50|82509.8|82484.8|82508.6|82483.6|82509.9|82484.9|82507.6|82482.6|32
1622004630000|2021-05-26 04:50:30|82511.6|82486.6|82509.4|82484.4|82512|82487|82509.3|82484.3|9
1622002680000|2021-05-26 04:18:00|82509.1|82484.1|82509.6|82484.6|82511|82486|82508.7|82483.7|26
1622004640000|2021-05-26 04:50:40|82508.9|82483.9|82505.3|82480.3|82508.9|82483.9|82505.3|82480.3|13
1622002690000|2021-05-26 04:18:10|82509.7|82484.7|82509.3|82484.3|82510.2|82485.2|82509.2|82484.2|15
1622004650000|2021-05-26 04:50:50|82504.9|82479.9|82509.1|82484.1|82509.4|82484.4|82504.9|82479.9|13
1622002700000|2021-05-26 04:18:20|82509.4|82484.4|82510|82485|82510.3|82485.3|82509.1|82484.1|13
1622004660000|2021-05-26 04:51:00|82508.6|82483.6|82510|82485|82511.5|82486.5|82506.8|82481.8|27
1622002710000|2021-05-26 04:18:30|82509.9|82484.9|82509.7|82484.7|82510.1|82485.1|82508.9|82483.9|11
1622004670000|2021-05-26 04:51:10|82510.4|82485.4|82510.5|82485.5|82510.5|82485.5|82510.1|82485.1|8
1622002720000|2021-05-26 04:18:40|82510|82485|82509.9|82484.9|82510.1|82485.1|82508.9|82483.9|17
1622004680000|2021-05-26 04:51:20|82510.9|82485.9|82510.2|82485.2|82511.4|82486.4|82509.5|82484.5|20
1622002730000|2021-05-26 04:18:50|82509.4|82484.4|82510.8|82485.8|82510.8|82485.8|82508.3|82483.3|16
1622002740000|2021-05-26 04:19:00|82510.9|82485.9|82508.8|82483.8|82512|82487|82507.2|82482.2|23
1622004690000|2021-05-26 04:51:30|82510.1|82485.1|82509.3|82484.3|82511.4|82486.4|82509.3|82484.3|5
1622002750000|2021-05-26 04:19:10|82508.5|82483.5|82509.5|82484.5|82509.8|82484.8|82508.5|82483.5|11
1622004700000|2021-05-26 04:51:40|82510.5|82485.5|82507.9|82482.9|82510.5|82485.5|82506.6|82481.6|16
1622002760000|2021-05-26 04:19:20|82509.4|82484.4|82512.5|82487.5|82513.3|82488.3|82507.7|82482.7|24
1622004710000|2021-05-26 04:51:50|82508.4|82483.4|82508.7|82483.7|82508.7|82483.7|82506.7|82481.7|10
1622002770000|2021-05-26 04:19:30|82513.3|82488.3|82508.4|82483.4|82513.3|82488.3|82507.3|82482.3|32
1622004720000|2021-05-26 04:52:00|82510.5|82485.5|82509.3|82484.3|82511.1|82486.1|82508.5|82483.5|18
1622002780000|2021-05-26 04:19:40|82508.6|82483.6|82510.4|82485.4|82510.9|82485.9|82507.6|82482.6|43
1622004730000|2021-05-26 04:52:10|82509.4|82484.4|82508.5|82483.5|82509.8|82484.8|82508.4|82483.4|16
1622002790000|2021-05-26 04:19:50|82510.5|82485.5|82509.2|82484.2|82511|82486|82507.8|82482.8|29
1622004740000|2021-05-26 04:52:20|82508|82483|82506.8|82481.8|82508.2|82483.2|82506.6|82481.6|20
1622002800000|2021-05-26 04:20:00|82509|82484|82508.7|82483.7|82509.7|82484.7|82508.5|82483.5|25
1622004750000|2021-05-26 04:52:30|82503.8|82478.8|82506.2|82481.2|82507.7|82482.7|82503.8|82478.8|23
1622002810000|2021-05-26 04:20:10|82508.6|82483.6|82509|82484|82509|82484|82508.1|82483.1|11
1622004760000|2021-05-26 04:52:40|82506|82481|82504.9|82479.9|82506.2|82481.2|82504.8|82479.8|13
1622002820000|2021-05-26 04:20:20|82508.3|82483.3|82507.7|82482.7|82508.3|82483.3|82506.2|82481.2|6
1622004770000|2021-05-26 04:52:50|82505.9|82480.9|82507.7|82482.7|82507.7|82482.7|82504.9|82479.9|10
1622002830000|2021-05-26 04:20:30|82508.2|82483.2|82507.8|82482.8|82508.9|82483.9|82507.8|82482.8|14
1622004780000|2021-05-26 04:53:00|82507.4|82482.4|82507.6|82482.6|82507.6|82482.6|82507.2|82482.2|13
1622002840000|2021-05-26 04:20:40|82508.7|82483.7|82509.4|82484.4|82510.2|82485.2|82507.6|82482.6|25
1622004790000|2021-05-26 04:53:10|82507.8|82482.8|82507.8|82482.8|82507.9|82482.9|82505.9|82480.9|16
1622002850000|2021-05-26 04:20:50|82509.7|82484.7|82509.3|82484.3|82510.1|82485.1|82507.6|82482.6|23
1622004800000|2021-05-26 04:53:20|82507.5|82482.5|82507.8|82482.8|82509|82484|82506.2|82481.2|14
1622002860000|2021-05-26 04:21:00|82509.2|82484.2|82508.4|82483.4|82509.2|82484.2|82507.7|82482.7|28
1622004810000|2021-05-26 04:53:30|82508.1|82483.1|82508.6|82483.6|82509.8|82484.8|82507.6|82482.6|12
1622002870000|2021-05-26 04:21:10|82508.2|82483.2|82507.9|82482.9|82509.6|82484.6|82507.6|82482.6|11
1622004820000|2021-05-26 04:53:40|82509|82484|82510.3|82485.3|82510.3|82485.3|82507.8|82482.8|16
1622002880000|2021-05-26 04:21:20|82508.5|82483.5|82512.7|82487.7|82512.7|82487.7|82507.7|82482.7|12
1622004830000|2021-05-26 04:53:50|82510.5|82485.5|82507.8|82482.8|82510.5|82485.5|82506.7|82481.7|22
1622002890000|2021-05-26 04:21:30|82513.2|82488.2|82511.4|82486.4|82513.5|82488.5|82511|82486|18
1622004840000|2021-05-26 04:54:00|82508.1|82483.1|82508.4|82483.4|82509.2|82484.2|82507.9|82482.9|13
1622002900000|2021-05-26 04:21:40|82511.6|82486.6|82509.1|82484.1|82512|82487|82508.9|82483.9|22
1622004850000|2021-05-26 04:54:10|82508.8|82483.8|82508.9|82483.9|82508.9|82483.9|82508.4|82483.4|12
1622002910000|2021-05-26 04:21:50|82508.9|82483.9|82508.8|82483.8|82509|82484|82507.9|82482.9|17
1622004860000|2021-05-26 04:54:20|82507.6|82482.6|82506.9|82481.9|82508.2|82483.2|82506.1|82481.1|19
1622002920000|2021-05-26 04:22:00|82508.7|82483.7|82507.5|82482.5|82508.8|82483.8|82505.9|82480.9|33
1622004870000|2021-05-26 04:54:30|82507.1|82482.1|82506.1|82481.1|82507.9|82482.9|82504.6|82479.6|15
1622002930000|2021-05-26 04:22:10|82507.6|82482.6|82508.4|82483.4|82508.8|82483.8|82507|82482|32
1622004880000|2021-05-26 04:54:40|82506.2|82481.2|82510|82485|82510.3|82485.3|82506.2|82481.2|8
1622002940000|2021-05-26 04:22:20|82508.3|82483.3|82509|82484|82509.2|82484.2|82508.3|82483.3|29
1622004890000|2021-05-26 04:54:50|82510.1|82485.1|82510.3|82485.3|82511.4|82486.4|82510.1|82485.1|13
1622002950000|2021-05-26 04:22:30|82508.9|82483.9|82508.4|82483.4|82510|82485|82508.2|82483.2|27
1622004900000|2021-05-26 04:55:00|82510.8|82485.8|82507.3|82482.3|82510.8|82485.8|82506.5|82481.5|23
1622002960000|2021-05-26 04:22:40|82508.8|82483.8|82508.8|82483.8|82510.2|82485.2|82508.7|82483.7|22
1622004910000|2021-05-26 04:55:10|82506.2|82481.2|82502|82477|82506.2|82481.2|82500.9|82475.9|26
1622002970000|2021-05-26 04:22:50|82509|82484|82510.1|82485.1|82511|82486|82508.2|82483.2|19
1622004920000|2021-05-26 04:55:20|82501.3|82476.3|82503.5|82478.5|82504.2|82479.2|82499|82474|30
1622002980000|2021-05-26 04:23:00|82511|82486|82511.2|82486.2|82511.5|82486.5|82509.1|82484.1|23
1622004930000|2021-05-26 04:55:30|82503.7|82478.7|82501.9|82476.9|82503.8|82478.8|82500.6|82475.6|17
1622002990000|2021-05-26 04:23:10|82511.5|82486.5|82506.9|82481.9|82511.6|82486.6|82506.9|82481.9|24
1622004940000|2021-05-26 04:55:40|82501.6|82476.6|82503.1|82478.1|82503.2|82478.2|82501.6|82476.6|11
1622003000000|2021-05-26 04:23:20|82507|82482|82508|82483|82508.1|82483.1|82506.9|82481.9|15
1622004950000|2021-05-26 04:55:50|82503|82478|82499.3|82474.3|82503.2|82478.2|82497.7|82472.7|18
1622003010000|2021-05-26 04:23:30|82508.2|82483.2|82506.3|82481.3|82508.2|82483.2|82503.7|82478.7|35
1622004960000|2021-05-26 04:56:00|82499.5|82474.5|82496.2|82471.2|82500.3|82475.3|82494.9|82469.9|20
1622003020000|2021-05-26 04:23:40|82507.3|82482.3|82505|82480|82507.3|82482.3|82504.7|82479.7|26
1622004970000|2021-05-26 04:56:10|82496.6|82471.6|82497.5|82472.5|82498.1|82473.1|82496.6|82471.6|19
1622003030000|2021-05-26 04:23:50|82504.9|82479.9|82506.1|82481.1|82507|82482|82504.9|82479.9|21
1622004980000|2021-05-26 04:56:20|82497.4|82472.4|82498.1|82473.1|82498.3|82473.3|82497.4|82472.4|9
1622003040000|2021-05-26 04:24:00|82506|82481|82506.4|82481.4|82507.4|82482.4|82506|82481|22
1622004990000|2021-05-26 04:56:30|82498.4|82473.4|82503.6|82478.6|82503.6|82478.6|82496.9|82471.9|20
1622003050000|2021-05-26 04:24:10|82506.9|82481.9|82507.1|82482.1|82507.2|82482.2|82506|82481|16
1622005000000|2021-05-26 04:56:40|82503.5|82478.5|82504.6|82479.6|82506.2|82481.2|82503.5|82478.5|20
1622003060000|2021-05-26 04:24:20|82506.8|82481.8|82507|82482|82508.1|82483.1|82506.1|82481.1|30
1622005010000|2021-05-26 04:56:50|82504.9|82479.9|82506.4|82481.4|82506.9|82481.9|82504.8|82479.8|20
1622003070000|2021-05-26 04:24:30|82507.6|82482.6|82507.8|82482.8|82507.8|82482.8|82506|82481|15
1622005020000|2021-05-26 04:57:00|82506|82481|82507.2|82482.2|82508.8|82483.8|82506|82481|17
1622003080000|2021-05-26 04:24:40|82507.7|82482.7|82506|82481|82507.7|82482.7|82506|82481|14
1622005030000|2021-05-26 04:57:10|82507.4|82482.4|82503.9|82478.9|82507.8|82482.8|82503.8|82478.8|16
1622003090000|2021-05-26 04:24:50|82506.3|82481.3|82507.1|82482.1|82507.1|82482.1|82505.5|82480.5|15
1622005040000|2021-05-26 04:57:20|82504.3|82479.3|82504.8|82479.8|82504.8|82479.8|82503.8|82478.8|8
1622003100000|2021-05-26 04:25:00|82506.6|82481.6|82506.4|82481.4|82506.6|82481.6|82506|82481|9
1622005050000|2021-05-26 04:57:30|82504.2|82479.2|82504.3|82479.3|82504.6|82479.6|82501.7|82476.7|13
1622003110000|2021-05-26 04:25:10|82503.5|82478.5|82504.6|82479.6|82505|82480|82503.3|82478.3|9
1622005060000|2021-05-26 04:57:40|82503.2|82478.2|82503.9|82478.9|82505.4|82480.4|82500.7|82475.7|12
1622003120000|2021-05-26 04:25:20|82504.5|82479.5|82504.8|82479.8|82505.4|82480.4|82503.7|82478.7|15
1622005070000|2021-05-26 04:57:50|82504.1|82479.1|82503.6|82478.6|82504.1|82479.1|82502.9|82477.9|11
1622003130000|2021-05-26 04:25:30|82504.7|82479.7|82506.5|82481.5|82506.9|82481.9|82504.3|82479.3|14
1622005080000|2021-05-26 04:58:00|82503.2|82478.2|82502.5|82477.5|82504.4|82479.4|82502.1|82477.1|22
1622003140000|2021-05-26 04:25:40|82506.8|82481.8|82506.1|82481.1|82507|82482|82504.9|82479.9|17
1622005090000|2021-05-26 04:58:10|82502.6|82477.6|82501.7|82476.7|82503.2|82478.2|82501.5|82476.5|13
1622003150000|2021-05-26 04:25:50|82506.2|82481.2|82507|82482|82507|82482|82505.9|82480.9|7
1622005100000|2021-05-26 04:58:20|82502.2|82477.2|82501.1|82476.1|82502.3|82477.3|82500.9|82475.9|8
1622003160000|2021-05-26 04:26:00|82507.1|82482.1|82507|82482|82508.4|82483.4|82506.4|82481.4|13
1622005110000|2021-05-26 04:58:30|82499.7|82474.7|82501.2|82476.2|82501.7|82476.7|82499.7|82474.7|10
1622003170000|2021-05-26 04:26:10|82507.2|82482.2|82504.7|82479.7|82507.2|82482.2|82503.9|82478.9|21
1622005120000|2021-05-26 04:58:40|82500.7|82475.7|82507.7|82482.7|82508.1|82483.1|82499.5|82474.5|43
1622003180000|2021-05-26 04:26:20|82504.3|82479.3|82506.3|82481.3|82506.5|82481.5|82503.9|82478.9|25
1622005130000|2021-05-26 04:58:50|82507.6|82482.6|82510.3|82485.3|82510.3|82485.3|82507.6|82482.6|13
1622003190000|2021-05-26 04:26:30|82506.4|82481.4|82506.3|82481.3|82506.5|82481.5|82505.4|82480.4|23
1622005140000|2021-05-26 04:59:00|82510.6|82485.6|82506|82481|82510.7|82485.7|82505.6|82480.6|17
1622003200000|2021-05-26 04:26:40|82506|82481|82507|82482|82507|82482|82505.7|82480.7|7
1622005150000|2021-05-26 04:59:10|82506.3|82481.3|82504.2|82479.2|82506.9|82481.9|82503.7|82478.7|6
1622003210000|2021-05-26 04:26:50|82507.6|82482.6|82506.4|82481.4|82507.6|82482.6|82505.6|82480.6|15
1622005160000|2021-05-26 04:59:20|82503.6|82478.6|82505.3|82480.3|82507.1|82482.1|82503.6|82478.6|24
1622003220000|2021-05-26 04:27:00|82506.1|82481.1|82505.6|82480.6|82506.1|82481.1|82505.3|82480.3|7
1622005170000|2021-05-26 04:59:30|82505.6|82480.6|82503.4|82478.4|82505.6|82480.6|82502.4|82477.4|24
1622003230000|2021-05-26 04:27:10|82505.8|82480.8|82506.3|82481.3|82506.5|82481.5|82505.5|82480.5|19
1622005180000|2021-05-26 04:59:40|82504.2|82479.2|82504.6|82479.6|82504.8|82479.8|82504|82479|9
1622003240000|2021-05-26 04:27:20|82506.5|82481.5|82507.6|82482.6|82507.9|82482.9|82505.3|82480.3|17
1622005190000|2021-05-26 04:59:50|82504.5|82479.5|82501.3|82476.3|82504.6|82479.6|82501.3|82476.3|31
1622003250000|2021-05-26 04:27:30|82507.5|82482.5|82504.6|82479.6|82507.7|82482.7|82504.5|82479.5|18
1622005200000|2021-05-26 05:00:00|82501.5|82476.5|82500.4|82475.4|82501.5|82476.5|82492.8|82467.8|60
1622003260000|2021-05-26 04:27:40|82505.4|82480.4|82504.6|82479.6|82506|82481|82504.6|82479.6|19
1622005210000|2021-05-26 05:00:10|82500.9|82475.9|82498.9|82473.9|82502.3|82477.3|82497.8|82472.8|28
1622003270000|2021-05-26 04:27:50|82504.8|82479.8|82506|82481|82506.4|82481.4|82503.2|82478.2|11
1622005220000|2021-05-26 05:00:20|82498.5|82473.5|82501.8|82476.8|82508.8|82483.8|82497.2|82472.2|22
1622003280000|2021-05-26 04:28:00|82505.7|82480.7|82504.2|82479.2|82506.4|82481.4|82504.2|82479.2|23
1622005230000|2021-05-26 05:00:30|82502.5|82477.5|82502.8|82477.8|82506.5|82481.5|82501.1|82476.1|21
1622003290000|2021-05-26 04:28:10|82504.3|82479.3|82504.6|82479.6|82505.2|82480.2|82503.7|82478.7|28
1622005240000|2021-05-26 05:00:40|82503|82478|82503.3|82478.3|82506.4|82481.4|82500.6|82475.6|18
1622003300000|2021-05-26 04:28:20|82503.9|82478.9|82504.3|82479.3|82505.3|82480.3|82503.9|82478.9|27
1622005250000|2021-05-26 05:00:50|82502.9|82477.9|82505.3|82480.3|82507.7|82482.7|82500.3|82475.3|24
1622003310000|2021-05-26 04:28:30|82504.2|82479.2|82504.3|82479.3|82505.1|82480.1|82503.5|82478.5|28
1622003320000|2021-05-26 04:28:40|82504.6|82479.6|82505.1|82480.1|82505.3|82480.3|82504.6|82479.6|16
1622005260000|2021-05-26 05:01:00|82502|82477|82500.7|82475.7|82503|82478|82499.9|82474.9|16
1622003330000|2021-05-26 04:28:50|82504.8|82479.8|82505.8|82480.8|82506.2|82481.2|82504.7|82479.7|10
1622005270000|2021-05-26 05:01:10|82502.6|82477.6|82502.3|82477.3|82503.4|82478.4|82499.4|82474.4|22
1622003340000|2021-05-26 04:29:00|82505.6|82480.6|82501.4|82476.4|82505.6|82480.6|82499.4|82474.4|19
1622005280000|2021-05-26 05:01:20|82502.1|82477.1|82499|82474|82503.9|82478.9|82498.1|82473.1|21
1622003350000|2021-05-26 04:29:10|82500.6|82475.6|82495.6|82470.6|82500.6|82475.6|82495.2|82470.2|25
1622005290000|2021-05-26 05:01:30|82499.1|82474.1|82500.6|82475.6|82501.7|82476.7|82498.5|82473.5|20
1622003360000|2021-05-26 04:29:20|82495.5|82470.5|82497.9|82472.9|82497.9|82472.9|82494.3|82469.3|46
1622005300000|2021-05-26 05:01:40|82500.9|82475.9|82502.5|82477.5|82503.1|82478.1|82498.4|82473.4|28
1622003370000|2021-05-26 04:29:30|82499.1|82474.1|82493.9|82468.9|82499.1|82474.1|82493.9|82468.9|31
1622005310000|2021-05-26 05:01:50|82503.1|82478.1|82500.2|82475.2|82504.9|82479.9|82499.9|82474.9|22
1622003380000|2021-05-26 04:29:40|82493.6|82468.6|82495|82470|82495.4|82470.4|82493.6|82468.6|13
1622005320000|2021-05-26 05:02:00|82502.7|82477.7|82504.5|82479.5|82505.6|82480.6|82500.6|82475.6|26
1622003390000|2021-05-26 04:29:50|82494.7|82469.7|82495.1|82470.1|82495.3|82470.3|82493.1|82468.1|26
1622005330000|2021-05-26 05:02:10|82504.6|82479.6|82504|82479|82506.1|82481.1|82503.9|82478.9|20
1622003400000|2021-05-26 04:30:00|82494.9|82469.9|82492.2|82467.2|82495|82470|82491.7|82466.7|25
1622005340000|2021-05-26 05:02:20|82505.1|82480.1|82503.3|82478.3|82505.7|82480.7|82501.2|82476.2|16
1622003410000|2021-05-26 04:30:10|82491.9|82466.9|82486.8|82461.8|82492.1|82467.1|82485.7|82460.7|42
1622005350000|2021-05-26 05:02:30|82503.6|82478.6|82507.6|82482.6|82507.6|82482.6|82503.6|82478.6|30
1622003420000|2021-05-26 04:30:20|82486.4|82461.4|82478.5|82453.5|82487.2|82462.2|82478.5|82453.5|19
1622005360000|2021-05-26 05:02:40|82507.8|82482.8|82503.7|82478.7|82507.9|82482.9|82501.9|82476.9|23
1622003430000|2021-05-26 04:30:30|82476.7|82451.7|82485.3|82460.3|82485.8|82460.8|82476.5|82451.5|32
1622005370000|2021-05-26 05:02:50|82503.9|82478.9|82505.5|82480.5|82507.5|82482.5|82503.9|82478.9|30
1622003440000|2021-05-26 04:30:40|82485.5|82460.5|82489.1|82464.1|82489.7|82464.7|82485.3|82460.3|27
1622005380000|2021-05-26 05:03:00|82505.7|82480.7|82507.4|82482.4|82507.9|82482.9|82505.2|82480.2|18
1622003450000|2021-05-26 04:30:50|82488.9|82463.9|82490.4|82465.4|82490.4|82465.4|82487.5|82462.5|27
1622005390000|2021-05-26 05:03:10|82508.5|82483.5|82508|82483|82510.1|82485.1|82507|82482|43
1622003460000|2021-05-26 04:31:00|82491.2|82466.2|82489.1|82464.1|82491.4|82466.4|82487.9|82462.9|26
1622005400000|2021-05-26 05:03:20|82508.2|82483.2|82508.3|82483.3|82509.6|82484.6|82507.5|82482.5|29
1622003470000|2021-05-26 04:31:10|82488.7|82463.7|82487.6|82462.6|82488.7|82463.7|82487.5|82462.5|23
1622005410000|2021-05-26 05:03:30|82508.2|82483.2|82505|82480|82508.7|82483.7|82505|82480|23
1622003480000|2021-05-26 04:31:20|82488.1|82463.1|82486.8|82461.8|82488.2|82463.2|82486.8|82461.8|10
1622005420000|2021-05-26 05:03:40|82504|82479|82503|82478|82508.2|82483.2|82503|82478|16
1622003490000|2021-05-26 04:31:30|82487|82462|82487|82462|82487|82462|82486|82461|12
1622005430000|2021-05-26 05:03:50|82503.8|82478.8|82504.7|82479.7|82506.6|82481.6|82500.5|82475.5|19
1622003500000|2021-05-26 04:31:40|82485.4|82460.4|82487.5|82462.5|82487.6|82462.6|82485.4|82460.4|10
1622005440000|2021-05-26 05:04:00|82503.4|82478.4|82506.6|82481.6|82507.9|82482.9|82503.4|82478.4|26
1622003510000|2021-05-26 04:31:50|82487.8|82462.8|82487.4|82462.4|82490.9|82465.9|82487.2|82462.2|15
1622005450000|2021-05-26 05:04:10|82507.5|82482.5|82507.6|82482.6|82507.6|82482.6|82504.2|82479.2|15
1622003520000|2021-05-26 04:32:00|82487.6|82462.6|82489|82464|82489.1|82464.1|82487.1|82462.1|15
1622005460000|2021-05-26 05:04:20|82507.3|82482.3|82507|82482|82508.9|82483.9|82506.7|82481.7|25
1622003530000|2021-05-26 04:32:10|82489.1|82464.1|82489.2|82464.2|82489.5|82464.5|82488.9|82463.9|8
1622005470000|2021-05-26 05:04:30|82507.5|82482.5|82504.5|82479.5|82508.2|82483.2|82501.6|82476.6|25
1622003540000|2021-05-26 04:32:20|82489.3|82464.3|82488.9|82463.9|82489.4|82464.4|82488.2|82463.2|14
1622003550000|2021-05-26 04:32:30|82488.8|82463.8|82491.1|82466.1|82491.1|82466.1|82488.5|82463.5|19
1622003560000|2021-05-26 04:32:40|82491|82466|82489.8|82464.8|82491.1|82466.1|82489|82464|27
1622003570000|2021-05-26 04:32:50|82489.9|82464.9|82491.1|82466.1|82491.7|82466.7|82489.9|82464.9|18
1622003580000|2021-05-26 04:33:00|82491.4|82466.4|82491.1|82466.1|82491.4|82466.4|82489.7|82464.7|16
1622003590000|2021-05-26 04:33:10|82490.7|82465.7|82491.1|82466.1|82491.2|82466.2|82488.4|82463.4|20
1622003600000|2021-05-26 04:33:20|82491.3|82466.3|82491.7|82466.7|82491.8|82466.8|82491.1|82466.1|14
1622003610000|2021-05-26 04:33:30|82492.1|82467.1|82489.9|82464.9|82492.1|82467.1|82489.6|82464.6|16
1622003620000|2021-05-26 04:33:40|82489.4|82464.4|82489.9|82464.9|82490.5|82465.5|82489.3|82464.3|11
1622003630000|2021-05-26 04:33:50|82489.8|82464.8|82491.4|82466.4|82492.3|82467.3|82488.3|82463.3|17
1622003640000|2021-05-26 04:34:00|82491.5|82466.5|82489.8|82464.8|82491.7|82466.7|82489.2|82464.2|23
1622003650000|2021-05-26 04:34:10|82490|82465|82484.3|82459.3|82490.1|82465.1|82483.5|82458.5|15
1622003660000|2021-05-26 04:34:20|82484.8|82459.8|82484.5|82459.5|82484.8|82459.8|82484.1|82459.1|16
1622003670000|2021-05-26 04:34:30|82484.3|82459.3|82490.1|82465.1|82490.2|82465.2|82484.3|82459.3|21
1622003680000|2021-05-26 04:34:40|82490.2|82465.2|82490.5|82465.5|82490.9|82465.9|82490.2|82465.2|5
1622003690000|2021-05-26 04:34:50|82490.4|82465.4|82490.2|82465.2|82490.4|82465.4|82489.7|82464.7|11
1622003700000|2021-05-26 04:35:00|82490.1|82465.1|82490.2|82465.2|82490.6|82465.6|82490.1|82465.1|9
1622003710000|2021-05-26 04:35:10|82490.3|82465.3|82490.5|82465.5|82490.9|82465.9|82490.3|82465.3|7
1622003720000|2021-05-26 04:35:20|82490.8|82465.8|82491.8|82466.8|82492.2|82467.2|82488.6|82463.6|24
1622003730000|2021-05-26 04:35:30|82492.1|82467.1|82493.4|82468.4|82495|82470|82491.8|82466.8|10
1622003740000|2021-05-26 04:35:40|82493.6|82468.6|82493.5|82468.5|82494|82469|82493.1|82468.1|9
1622003750000|2021-05-26 04:35:50|82493.4|82468.4|82492.4|82467.4|82493.4|82468.4|82491.5|82466.5|18
1622003760000|2021-05-26 04:36:00|82493|82468|82497.8|82472.8|82498.6|82473.6|82492.9|82467.9|32
1622003770000|2021-05-26 04:36:10|82497.6|82472.6|82502.7|82477.7|82502.7|82477.7|82496.1|82471.1|21
1622003780000|2021-05-26 04:36:20|82502.5|82477.5|82503|82478|82503.2|82478.2|82502|82477|11
1622003790000|2021-05-26 04:36:30|82502.9|82477.9|82503|82478|82503.5|82478.5|82502.8|82477.8|9
1622003800000|2021-05-26 04:36:40|82502.8|82477.8|82500.9|82475.9|82502.8|82477.8|82500.9|82475.9|17
1622003810000|2021-05-26 04:36:50|82501.1|82476.1|82502.6|82477.6|82504.2|82479.2|82501.1|82476.1|10
1622003820000|2021-05-26 04:37:00|82502.4|82477.4|82502.4|82477.4|82502.5|82477.5|82501.8|82476.8|13
1622003830000|2021-05-26 04:37:10|82501.9|82476.9|82502.6|82477.6|82502.6|82477.6|82501.9|82476.9|7
1622003840000|2021-05-26 04:37:20|82502.5|82477.5|82503.6|82478.6|82503.6|82478.6|82502.4|82477.4|19
1622003850000|2021-05-26 04:37:30|82504.4|82479.4|82506.1|82481.1|82506.1|82481.1|82501.9|82476.9|20
1622003860000|2021-05-26 04:37:40|82506.5|82481.5|82507|82482|82510.6|82485.6|82504.4|82479.4|24
1622003870000|2021-05-26 04:37:50|82507.1|82482.1|82507.8|82482.8|82507.9|82482.9|82506.7|82481.7|12
1622003880000|2021-05-26 04:38:00|82507.3|82482.3|82507.8|82482.8|82507.8|82482.8|82507.2|82482.2|6
1622003890000|2021-05-26 04:38:10|82506.9|82481.9|82506.5|82481.5|82507.4|82482.4|82504.4|82479.4|11
1622003900000|2021-05-26 04:38:20|82505.6|82480.6|82506.6|82481.6|82507.1|82482.1|82505|82480|17
1622003910000|2021-05-26 04:38:30|82506.5|82481.5|82506.7|82481.7|82506.7|82481.7|82505.4|82480.4|16
1622003920000|2021-05-26 04:38:40|82506.6|82481.6|82507.6|82482.6|82507.9|82482.9|82506.6|82481.6|9
1622003930000|2021-05-26 04:38:50|82507.5|82482.5|82507|82482|82507.6|82482.6|82506.5|82481.5|10
1622003940000|2021-05-26 04:39:00|82507.2|82482.2|82507.2|82482.2|82508|82483|82507.1|82482.1|10
1622003950000|2021-05-26 04:39:10|82508.6|82483.6|82508.7|82483.7|82508.9|82483.9|82508.4|82483.4|7
1622003960000|2021-05-26 04:39:20|82508.8|82483.8|82508.3|82483.3|82508.8|82483.8|82506.8|82481.8|8
1622003970000|2021-05-26 04:39:30|82509.2|82484.2|82509|82484|82509.2|82484.2|82508.8|82483.8|6
1622003980000|2021-05-26 04:39:40|82508.8|82483.8|82506.3|82481.3|82508.9|82483.9|82506.3|82481.3|8
1622003990000|2021-05-26 04:39:50|82506.4|82481.4|82506.7|82481.7|82506.7|82481.7|82506.4|82481.4|10
1622004000000|2021-05-26 04:40:00|82506.6|82481.6|82505.6|82480.6|82507.3|82482.3|82505|82480|20
1622004010000|2021-05-26 04:40:10|82505.4|82480.4|82511.1|82486.1|82511.2|82486.2|82504.9|82479.9|29
1622004020000|2021-05-26 04:40:20|82511|82486|82508|82483|82512.2|82487.2|82508|82483|20
1622004030000|2021-05-26 04:40:30|82507.8|82482.8|82507.5|82482.5|82508.2|82483.2|82506.3|82481.3|20
1622004040000|2021-05-26 04:40:40|82507.4|82482.4|82506.6|82481.6|82507.4|82482.4|82506.5|82481.5|16
1622004050000|2021-05-26 04:40:50|82506.8|82481.8|82506.6|82481.6|82506.8|82481.8|82503.4|82478.4|15
1622004060000|2021-05-26 04:41:00|82506.5|82481.5|82506.1|82481.1|82507.1|82482.1|82505|82480|11
1622004070000|2021-05-26 04:41:10|82506.2|82481.2|82507.5|82482.5|82507.5|82482.5|82505.9|82480.9|12
1622004080000|2021-05-26 04:41:20|82507.7|82482.7|82506.9|82481.9|82508|82483|82506.6|82481.6|17
1622004090000|2021-05-26 04:41:30|82506.6|82481.6|82507.6|82482.6|82507.6|82482.6|82506.2|82481.2|17
1622004100000|2021-05-26 04:41:40|82507.8|82482.8|82506.8|82481.8|82507.9|82482.9|82506.8|82481.8|9
1622004110000|2021-05-26 04:41:50|82506.9|82481.9|82505.3|82480.3|82507.1|82482.1|82504.7|82479.7|17
1622004120000|2021-05-26 04:42:00|82505.8|82480.8|82506|82481|82506.9|82481.9|82504.6|82479.6|8
1622004130000|2021-05-26 04:42:10|82506.3|82481.3|82508.6|82483.6|82508.6|82483.6|82505.8|82480.8|27
1622004140000|2021-05-26 04:42:20|82508.7|82483.7|82509.4|82484.4|82509.4|82484.4|82508|82483|10
1622004150000|2021-05-26 04:42:30|82509.5|82484.5|82509.8|82484.8|82511.3|82486.3|82509.1|82484.1|29
1622004160000|2021-05-26 04:42:40|82509.7|82484.7|82511.8|82486.8|82511.8|82486.8|82509.7|82484.7|30
1622004170000|2021-05-26 04:42:50|82511.7|82486.7|82514.6|82489.6|82514.6|82489.6|82511.6|82486.6|20
1622004180000|2021-05-26 04:43:00|82516.6|82491.6|82517.4|82492.4|82517.8|82492.8|82516|82491|25
1622004190000|2021-05-26 04:43:10|82517.6|82492.6|82517.6|82492.6|82517.8|82492.8|82516.8|82491.8|17
1622004200000|2021-05-26 04:43:20|82517.4|82492.4|82517.7|82492.7|82517.9|82492.9|82514.2|82489.2|19
1622004210000|2021-05-26 04:43:30|82517.9|82492.9|82515.6|82490.6|82518.6|82493.6|82515.6|82490.6|30
1622004220000|2021-05-26 04:43:40|82515.2|82490.2|82513.7|82488.7|82515.8|82490.8|82513.1|82488.1|20
1622004230000|2021-05-26 04:43:50|82514.1|82489.1|82516.6|82491.6|82518.4|82493.4|82514.1|82489.1|19
1622004240000|2021-05-26 04:44:00|82516.7|82491.7|82517|82492|82517.7|82492.7|82516.6|82491.6|15
1622004250000|2021-05-26 04:44:10|82516.8|82491.8|82514.4|82489.4|82516.8|82491.8|82514.2|82489.2|18
1622004260000|2021-05-26 04:44:20|82514.6|82489.6|82513.4|82488.4|82515.2|82490.2|82511.7|82486.7|12
1622004270000|2021-05-26 04:44:30|82513.2|82488.2|82512|82487|82514|82489|82511.9|82486.9|26
1622004280000|2021-05-26 04:44:40|82513|82488|82513.3|82488.3|82513.5|82488.5|82512.9|82487.9|13
1622004290000|2021-05-26 04:44:50|82512.8|82487.8|82512.2|82487.2|82513.3|82488.3|82512.1|82487.1|6
1622004300000|2021-05-26 04:45:00|82512.5|82487.5|82514.1|82489.1|82514.1|82489.1|82512.5|82487.5|9
1622004310000|2021-05-26 04:45:10|82513.4|82488.4|82513.4|82488.4|82514.1|82489.1|82513|82488|8
1622004320000|2021-05-26 04:45:20|82514|82489|82512.6|82487.6|82514|82489|82510.6|82485.6|22
1622005480000|2021-05-26 05:04:40|82503.3|82478.3|82506.2|82481.2|82506.8|82481.8|82503|82478|20
1622004330000|2021-05-26 04:45:30|82512.8|82487.8|82513.3|82488.3|82513.8|82488.8|82511.6|82486.6|19
1622004340000|2021-05-26 04:45:40|82513.5|82488.5|82511.6|82486.6|82513.5|82488.5|82511.4|82486.4|16
1622005490000|2021-05-26 05:04:50|82507.3|82482.3|82507.4|82482.4|82507.4|82482.4|82504.7|82479.7|21
1622004350000|2021-05-26 04:45:50|82511.5|82486.5|82511.5|82486.5|82511.9|82486.9|82511.4|82486.4|12
1622005500000|2021-05-26 05:05:00|82508.7|82483.7|82503|82478|82510.6|82485.6|82503|82478|35
1622004360000|2021-05-26 04:46:00|82511.9|82486.9|82509.6|82484.6|82511.9|82486.9|82509.4|82484.4|8
1622005510000|2021-05-26 05:05:10|82503.1|82478.1|82505|82480|82505.9|82480.9|82502|82477|16
1622004370000|2021-05-26 04:46:10|82509.4|82484.4|82508.7|82483.7|82509.6|82484.6|82506.9|82481.9|18
1622005520000|2021-05-26 05:05:20|82504.8|82479.8|82503.5|82478.5|82505.3|82480.3|82502.6|82477.6|17
1622004380000|2021-05-26 04:46:20|82508.5|82483.5|82511.9|82486.9|82511.9|82486.9|82508.5|82483.5|11
1622005530000|2021-05-26 05:05:30|82503.4|82478.4|82503.4|82478.4|82505.1|82480.1|82503.4|82478.4|22
1622004390000|2021-05-26 04:46:30|82512|82487|82513.1|82488.1|82515.4|82490.4|82511.5|82486.5|14
1622005540000|2021-05-26 05:05:40|82502.6|82477.6|82503.8|82478.8|82503.8|82478.8|82502.6|82477.6|18
1622004400000|2021-05-26 04:46:40|82513|82488|82511.7|82486.7|82513.5|82488.5|82511.5|82486.5|36
1622005550000|2021-05-26 05:05:50|82502.8|82477.8|82502.7|82477.7|82504.8|82479.8|82502.6|82477.6|20
1622004410000|2021-05-26 04:46:50|82511.9|82486.9|82512.2|82487.2|82512.5|82487.5|82511.8|82486.8|13
1622005560000|2021-05-26 05:06:00|82501.5|82476.5|82501.4|82476.4|82504|82479|82501|82476|27
1622004420000|2021-05-26 04:47:00|82511.2|82486.2|82511.7|82486.7|82512|82487|82511.1|82486.1|23
1622005570000|2021-05-26 05:06:10|82500.4|82475.4|82499.5|82474.5|82503.4|82478.4|82497.9|82472.9|17
1622004430000|2021-05-26 04:47:10|82509.9|82484.9|82508.6|82483.6|82509.9|82484.9|82507.1|82482.1|25
1622004440000|2021-05-26 04:47:20|82508.5|82483.5|82511.6|82486.6|82511.9|82486.9|82507.3|82482.3|30
1622005580000|2021-05-26 05:06:20|82501.3|82476.3|82507.4|82482.4|82508.7|82483.7|82501.3|82476.3|23
1622004450000|2021-05-26 04:47:30|82511.8|82486.8|82511.3|82486.3|82512.7|82487.7|82511.3|82486.3|14
1622004460000|2021-05-26 04:47:40|82510.2|82485.2|82509.7|82484.7|82510.4|82485.4|82509|82484|19
1622005590000|2021-05-26 05:06:30|82506.5|82481.5|82504.8|82479.8|82507.8|82482.8|82504.8|82479.8|21
1622004470000|2021-05-26 04:47:50|82509.5|82484.5|82511|82486|82511|82486|82509.3|82484.3|21
1622005600000|2021-05-26 05:06:40|82505.9|82480.9|82505.1|82480.1|82507.4|82482.4|82505.1|82480.1|16
1622004480000|2021-05-26 04:48:00|82510.8|82485.8|82508.6|82483.6|82511.1|82486.1|82508|82483|22
1622005610000|2021-05-26 05:06:50|82505.4|82480.4|82507.5|82482.5|82507.6|82482.6|82504.6|82479.6|21
1622004490000|2021-05-26 04:48:10|82507.8|82482.8|82511.7|82486.7|82511.7|82486.7|82507.5|82482.5|12
1622005620000|2021-05-26 05:07:00|82508|82483|82503.5|82478.5|82508.1|82483.1|82502.3|82477.3|34
1622004500000|2021-05-26 04:48:20|82511.6|82486.6|82512.7|82487.7|82513.6|82488.6|82511.3|82486.3|12
1622005630000|2021-05-26 05:07:10|82504.6|82479.6|82501.7|82476.7|82506.3|82481.3|82501.4|82476.4|34
1622004510000|2021-05-26 04:48:30|82512.9|82487.9|82513|82488|82513.8|82488.8|82512.7|82487.7|27
1622004520000|2021-05-26 04:48:40|82512.9|82487.9|82512|82487|82512.9|82487.9|82512|82487|10
1622004530000|2021-05-26 04:48:50|82510.1|82485.1|82508.6|82483.6|82510.1|82485.1|82508.6|82483.6|6
1622005640000|2021-05-26 05:07:20|82500.8|82475.8|82500.8|82475.8|82502.4|82477.4|82499.3|82474.3|16
1622004540000|2021-05-26 04:49:00|82510.4|82485.4|82510.2|82485.2|82511.4|82486.4|82508.4|82483.4|21
1622005650000|2021-05-26 05:07:30|82502.8|82477.8|82501|82476|82502.8|82477.8|82498.9|82473.9|10
1622004550000|2021-05-26 04:49:10|82508.8|82483.8|82512.2|82487.2|82512.8|82487.8|82508.8|82483.8|7
1622005660000|2021-05-26 05:07:40|82501.2|82476.2|82498.1|82473.1|82502.3|82477.3|82495.1|82470.1|25
1622004560000|2021-05-26 04:49:20|82512.4|82487.4|82512.9|82487.9|82514.1|82489.1|82511.7|82486.7|23
1622005670000|2021-05-26 05:07:50|82497.5|82472.5|82497.3|82472.3|82499.1|82474.1|82494.4|82469.4|18
1622004570000|2021-05-26 04:49:30|82513|82488|82512.1|82487.1|82513|82488|82511.9|82486.9|8
1622005680000|2021-05-26 05:08:00|82498.1|82473.1|82498.3|82473.3|82499.5|82474.5|82497.7|82472.7|18
1622004580000|2021-05-26 04:49:40|82512.2|82487.2|82508.8|82483.8|82512.3|82487.3|82506.6|82481.6|19
1622005690000|2021-05-26 05:08:10|82496.7|82471.7|82500.3|82475.3|82500.3|82475.3|82496.7|82471.7|14
1622004590000|2021-05-26 04:49:50|82508.6|82483.6|82509.5|82484.5|82510.4|82485.4|82508.4|82483.4|23
1622005700000|2021-05-26 05:08:20|82499.9|82474.9|82498.9|82473.9|82500.3|82475.3|82497.7|82472.7|17
1622004600000|2021-05-26 04:50:00|82509.6|82484.6|82510.4|82485.4|82513.1|82488.1|82508.3|82483.3|38
1622005710000|2021-05-26 05:08:30|82499.8|82474.8|82502|82477|82503.2|82478.2|82498.8|82473.8|28
1622004610000|2021-05-26 04:50:10|82512.1|82487.1|82511.7|82486.7|82514.5|82489.5|82511.4|82486.4|30
1622004620000|2021-05-26 04:50:20|82511.9|82486.9|82511.9|82486.9|82512.3|82487.3|82511.9|82486.9|14
1622005720000|2021-05-26 05:08:40|82502.2|82477.2|82503.9|82478.9|82504.6|82479.6|82500.6|82475.6|24
1622004630000|2021-05-26 04:50:30|82511.6|82486.6|82509.4|82484.4|82512|82487|82509.3|82484.3|9
1622004640000|2021-05-26 04:50:40|82508.9|82483.9|82505.3|82480.3|82508.9|82483.9|82505.3|82480.3|13
1622005730000|2021-05-26 05:08:50|82504.2|82479.2|82502.6|82477.6|82504.4|82479.4|82502.6|82477.6|29
1622004650000|2021-05-26 04:50:50|82504.9|82479.9|82509.1|82484.1|82509.4|82484.4|82504.9|82479.9|13
1622005740000|2021-05-26 05:09:00|82502.2|82477.2|82504|82479|82504.9|82479.9|82502.2|82477.2|22
1622004660000|2021-05-26 04:51:00|82508.6|82483.6|82510|82485|82511.5|82486.5|82506.8|82481.8|27
1622005750000|2021-05-26 05:09:10|82504.2|82479.2|82504.3|82479.3|82506.1|82481.1|82502|82477|19
1622004670000|2021-05-26 04:51:10|82510.4|82485.4|82510.5|82485.5|82510.5|82485.5|82510.1|82485.1|8
1622005760000|2021-05-26 05:09:20|82504.7|82479.7|82503.9|82478.9|82505|82480|82503.6|82478.6|23
1622004680000|2021-05-26 04:51:20|82510.9|82485.9|82510.2|82485.2|82511.4|82486.4|82509.5|82484.5|20
1622005770000|2021-05-26 05:09:30|82503.7|82478.7|82504.4|82479.4|82504.4|82479.4|82501.4|82476.4|17
1622004690000|2021-05-26 04:51:30|82510.1|82485.1|82509.3|82484.3|82511.4|82486.4|82509.3|82484.3|5
1622005780000|2021-05-26 05:09:40|82504.2|82479.2|82501.8|82476.8|82505.1|82480.1|82498.7|82473.7|24
1622004700000|2021-05-26 04:51:40|82510.5|82485.5|82507.9|82482.9|82510.5|82485.5|82506.6|82481.6|16
1622005790000|2021-05-26 05:09:50|82502.4|82477.4|82502.6|82477.6|82503.3|82478.3|82500.2|82475.2|19
1622004710000|2021-05-26 04:51:50|82508.4|82483.4|82508.7|82483.7|82508.7|82483.7|82506.7|82481.7|10
1622005800000|2021-05-26 05:10:00|82503|82478|82503|82478|82503|82478|82501.7|82476.7|21
1622004720000|2021-05-26 04:52:00|82510.5|82485.5|82509.3|82484.3|82511.1|82486.1|82508.5|82483.5|18
1622005810000|2021-05-26 05:10:10|82501.7|82476.7|82499.7|82474.7|82502.2|82477.2|82498|82473|26
1622004730000|2021-05-26 04:52:10|82509.4|82484.4|82508.5|82483.5|82509.8|82484.8|82508.4|82483.4|16
1622005820000|2021-05-26 05:10:20|82499.6|82474.6|82500.5|82475.5|82500.5|82475.5|82496.6|82471.6|19
1622004740000|2021-05-26 04:52:20|82508|82483|82506.8|82481.8|82508.2|82483.2|82506.6|82481.6|20
1622005830000|2021-05-26 05:10:30|82500.7|82475.7|82498.3|82473.3|82501.3|82476.3|82498.1|82473.1|15
1622004750000|2021-05-26 04:52:30|82503.8|82478.8|82506.2|82481.2|82507.7|82482.7|82503.8|82478.8|23
1622005840000|2021-05-26 05:10:40|82498.5|82473.5|82497.6|82472.6|82498.5|82473.5|82496.5|82471.5|12
1622004760000|2021-05-26 04:52:40|82506|82481|82504.9|82479.9|82506.2|82481.2|82504.8|82479.8|13
1622005850000|2021-05-26 05:10:50|82497.8|82472.8|82496.5|82471.5|82498.8|82473.8|82496.5|82471.5|11
1622004770000|2021-05-26 04:52:50|82505.9|82480.9|82507.7|82482.7|82507.7|82482.7|82504.9|82479.9|10
1622005860000|2021-05-26 05:11:00|82496.7|82471.7|82495.6|82470.6|82497.3|82472.3|82495.2|82470.2|20
1622004780000|2021-05-26 04:53:00|82507.4|82482.4|82507.6|82482.6|82507.6|82482.6|82507.2|82482.2|13
1622005870000|2021-05-26 05:11:10|82496|82471|82497|82472|82497.1|82472.1|82496|82471|10
1622004790000|2021-05-26 04:53:10|82507.8|82482.8|82507.8|82482.8|82507.9|82482.9|82505.9|82480.9|16
1622005880000|2021-05-26 05:11:20|82496.9|82471.9|82497|82472|82497.6|82472.6|82495.9|82470.9|31
1622004800000|2021-05-26 04:53:20|82507.5|82482.5|82507.8|82482.8|82509|82484|82506.2|82481.2|14
1622005890000|2021-05-26 05:11:30|82496.8|82471.8|82496.2|82471.2|82496.8|82471.8|82494.1|82469.1|29
1622004810000|2021-05-26 04:53:30|82508.1|82483.1|82508.6|82483.6|82509.8|82484.8|82507.6|82482.6|12
1622005900000|2021-05-26 05:11:40|82496.4|82471.4|82498.2|82473.2|82498.2|82473.2|82494.7|82469.7|20
1622004820000|2021-05-26 04:53:40|82509|82484|82510.3|82485.3|82510.3|82485.3|82507.8|82482.8|16
1622005910000|2021-05-26 05:11:50|82498.3|82473.3|82493|82468|82498.3|82473.3|82492.5|82467.5|23
1622004830000|2021-05-26 04:53:50|82510.5|82485.5|82507.8|82482.8|82510.5|82485.5|82506.7|82481.7|22
1622005920000|2021-05-26 05:12:00|82493.3|82468.3|82495|82470|82495.5|82470.5|82492.3|82467.3|22
1622004840000|2021-05-26 04:54:00|82508.1|82483.1|82508.4|82483.4|82509.2|82484.2|82507.9|82482.9|13
1622005930000|2021-05-26 05:12:10|82493.1|82468.1|82493|82468|82493.7|82468.7|82492.6|82467.6|29
1622004850000|2021-05-26 04:54:10|82508.8|82483.8|82508.9|82483.9|82508.9|82483.9|82508.4|82483.4|12
1622005940000|2021-05-26 05:12:20|82492.9|82467.9|82496.4|82471.4|82496.7|82471.7|82491.7|82466.7|25
1622004860000|2021-05-26 04:54:20|82507.6|82482.6|82506.9|82481.9|82508.2|82483.2|82506.1|82481.1|19
1622005950000|2021-05-26 05:12:30|82496.7|82471.7|82496.8|82471.8|82497.5|82472.5|82495.1|82470.1|22
1622004870000|2021-05-26 04:54:30|82507.1|82482.1|82506.1|82481.1|82507.9|82482.9|82504.6|82479.6|15
1622005960000|2021-05-26 05:12:40|82495.9|82470.9|82500.4|82475.4|82500.4|82475.4|82493.9|82468.9|29
1622004880000|2021-05-26 04:54:40|82506.2|82481.2|82510|82485|82510.3|82485.3|82506.2|82481.2|8
1622005970000|2021-05-26 05:12:50|82500.6|82475.6|82499.6|82474.6|82500.8|82475.8|82498.5|82473.5|18
1622004890000|2021-05-26 04:54:50|82510.1|82485.1|82510.3|82485.3|82511.4|82486.4|82510.1|82485.1|13
1622005980000|2021-05-26 05:13:00|82500.8|82475.8|82499.7|82474.7|82500.9|82475.9|82499.7|82474.7|20
1622004900000|2021-05-26 04:55:00|82510.8|82485.8|82507.3|82482.3|82510.8|82485.8|82506.5|82481.5|23
1622004910000|2021-05-26 04:55:10|82506.2|82481.2|82502|82477|82506.2|82481.2|82500.9|82475.9|26
1622005990000|2021-05-26 05:13:10|82500.3|82475.3|82500.4|82475.4|82501.5|82476.5|82499.5|82474.5|15
1622006000000|2021-05-26 05:13:20|82500.6|82475.6|82500.1|82475.1|82500.9|82475.9|82499.2|82474.2|21
1622004920000|2021-05-26 04:55:20|82501.3|82476.3|82503.5|82478.5|82504.2|82479.2|82499|82474|30
1622006010000|2021-05-26 05:13:30|82500.2|82475.2|82498.1|82473.1|82500.4|82475.4|82498|82473|18
1622004930000|2021-05-26 04:55:30|82503.7|82478.7|82501.9|82476.9|82503.8|82478.8|82500.6|82475.6|17
1622006020000|2021-05-26 05:13:40|82498.3|82473.3|82495.5|82470.5|82498.4|82473.4|82493.8|82468.8|20
1622004940000|2021-05-26 04:55:40|82501.6|82476.6|82503.1|82478.1|82503.2|82478.2|82501.6|82476.6|11
1622006030000|2021-05-26 05:13:50|82496.5|82471.5|82496.2|82471.2|82497.3|82472.3|82494.6|82469.6|24
1622004950000|2021-05-26 04:55:50|82503|82478|82499.3|82474.3|82503.2|82478.2|82497.7|82472.7|18
1622006040000|2021-05-26 05:14:00|82496.3|82471.3|82495.9|82470.9|82496.7|82471.7|82494.9|82469.9|17
1622004960000|2021-05-26 04:56:00|82499.5|82474.5|82496.2|82471.2|82500.3|82475.3|82494.9|82469.9|20
1622004970000|2021-05-26 04:56:10|82496.6|82471.6|82497.5|82472.5|82498.1|82473.1|82496.6|82471.6|19
1622006050000|2021-05-26 05:14:10|82496|82471|82494.9|82469.9|82496.9|82471.9|82494|82469|18
1622004980000|2021-05-26 04:56:20|82497.4|82472.4|82498.1|82473.1|82498.3|82473.3|82497.4|82472.4|9
1622004990000|2021-05-26 04:56:30|82498.4|82473.4|82503.6|82478.6|82503.6|82478.6|82496.9|82471.9|20
1622005000000|2021-05-26 04:56:40|82503.5|82478.5|82504.6|82479.6|82506.2|82481.2|82503.5|82478.5|20
1622005010000|2021-05-26 04:56:50|82504.9|82479.9|82506.4|82481.4|82506.9|82481.9|82504.8|82479.8|20
1622005020000|2021-05-26 04:57:00|82506|82481|82507.2|82482.2|82508.8|82483.8|82506|82481|17
1622005030000|2021-05-26 04:57:10|82507.4|82482.4|82503.9|82478.9|82507.8|82482.8|82503.8|82478.8|16
1622005040000|2021-05-26 04:57:20|82504.3|82479.3|82504.8|82479.8|82504.8|82479.8|82503.8|82478.8|8
1622005050000|2021-05-26 04:57:30|82504.2|82479.2|82504.3|82479.3|82504.6|82479.6|82501.7|82476.7|13
1622005060000|2021-05-26 04:57:40|82503.2|82478.2|82503.9|82478.9|82505.4|82480.4|82500.7|82475.7|12
1622005070000|2021-05-26 04:57:50|82504.1|82479.1|82503.6|82478.6|82504.1|82479.1|82502.9|82477.9|11
1622005080000|2021-05-26 04:58:00|82503.2|82478.2|82502.5|82477.5|82504.4|82479.4|82502.1|82477.1|22
1622005090000|2021-05-26 04:58:10|82502.6|82477.6|82501.7|82476.7|82503.2|82478.2|82501.5|82476.5|13
1622005100000|2021-05-26 04:58:20|82502.2|82477.2|82501.1|82476.1|82502.3|82477.3|82500.9|82475.9|8
1622005110000|2021-05-26 04:58:30|82499.7|82474.7|82501.2|82476.2|82501.7|82476.7|82499.7|82474.7|10
1622006060000|2021-05-26 05:14:20|82494.1|82469.1|82491.7|82466.7|82496.4|82471.4|82491.4|82466.4|30
1622005120000|2021-05-26 04:58:40|82500.7|82475.7|82507.7|82482.7|82508.1|82483.1|82499.5|82474.5|43
1622005130000|2021-05-26 04:58:50|82507.6|82482.6|82510.3|82485.3|82510.3|82485.3|82507.6|82482.6|13
1622005140000|2021-05-26 04:59:00|82510.6|82485.6|82506|82481|82510.7|82485.7|82505.6|82480.6|17
1622005150000|2021-05-26 04:59:10|82506.3|82481.3|82504.2|82479.2|82506.9|82481.9|82503.7|82478.7|6
1622005160000|2021-05-26 04:59:20|82503.6|82478.6|82505.3|82480.3|82507.1|82482.1|82503.6|82478.6|24
1622006070000|2021-05-26 05:14:30|82494.6|82469.6|82492.4|82467.4|82494.8|82469.8|82491.9|82466.9|40
1622005170000|2021-05-26 04:59:30|82505.6|82480.6|82503.4|82478.4|82505.6|82480.6|82502.4|82477.4|24
1622006080000|2021-05-26 05:14:40|82490.2|82465.2|82486.3|82461.3|82490.2|82465.2|82485.9|82460.9|32
1622005180000|2021-05-26 04:59:40|82504.2|82479.2|82504.6|82479.6|82504.8|82479.8|82504|82479|9
1622005190000|2021-05-26 04:59:50|82504.5|82479.5|82501.3|82476.3|82504.6|82479.6|82501.3|82476.3|31
1622006090000|2021-05-26 05:14:50|82485.7|82460.7|82485|82460|82486.1|82461.1|82483.9|82458.9|29
1622005200000|2021-05-26 05:00:00|82501.5|82476.5|82500.4|82475.4|82501.5|82476.5|82492.8|82467.8|60
1622005210000|2021-05-26 05:00:10|82500.9|82475.9|82498.9|82473.9|82502.3|82477.3|82497.8|82472.8|28
1622006100000|2021-05-26 05:15:00|82485.1|82460.1|82485.1|82460.1|82485.4|82460.4|82484.9|82459.9|19
1622005220000|2021-05-26 05:00:20|82498.5|82473.5|82501.8|82476.8|82508.8|82483.8|82497.2|82472.2|22
1622005230000|2021-05-26 05:00:30|82502.5|82477.5|82502.8|82477.8|82506.5|82481.5|82501.1|82476.1|21
1622005240000|2021-05-26 05:00:40|82503|82478|82503.3|82478.3|82506.4|82481.4|82500.6|82475.6|18
1622005250000|2021-05-26 05:00:50|82502.9|82477.9|82505.3|82480.3|82507.7|82482.7|82500.3|82475.3|24
1622005260000|2021-05-26 05:01:00|82502|82477|82500.7|82475.7|82503|82478|82499.9|82474.9|16
1622005270000|2021-05-26 05:01:10|82502.6|82477.6|82502.3|82477.3|82503.4|82478.4|82499.4|82474.4|22
1622005280000|2021-05-26 05:01:20|82502.1|82477.1|82499|82474|82503.9|82478.9|82498.1|82473.1|21
1622005290000|2021-05-26 05:01:30|82499.1|82474.1|82500.6|82475.6|82501.7|82476.7|82498.5|82473.5|20
1622006110000|2021-05-26 05:15:10|82485.4|82460.4|82485.4|82460.4|82485.7|82460.7|82485.1|82460.1|21
1622005300000|2021-05-26 05:01:40|82500.9|82475.9|82502.5|82477.5|82503.1|82478.1|82498.4|82473.4|28
1622006120000|2021-05-26 05:15:20|82485.9|82460.9|82485.8|82460.8|82485.9|82460.9|82484.8|82459.8|14
1622005310000|2021-05-26 05:01:50|82503.1|82478.1|82500.2|82475.2|82504.9|82479.9|82499.9|82474.9|22
1622006130000|2021-05-26 05:15:30|82486.1|82461.1|82486.8|82461.8|82488.4|82463.4|82485.5|82460.5|28
1622005320000|2021-05-26 05:02:00|82502.7|82477.7|82504.5|82479.5|82505.6|82480.6|82500.6|82475.6|26
1622005330000|2021-05-26 05:02:10|82504.6|82479.6|82504|82479|82506.1|82481.1|82503.9|82478.9|20
1622005340000|2021-05-26 05:02:20|82505.1|82480.1|82503.3|82478.3|82505.7|82480.7|82501.2|82476.2|16
1622005350000|2021-05-26 05:02:30|82503.6|82478.6|82507.6|82482.6|82507.6|82482.6|82503.6|82478.6|30
1622006140000|2021-05-26 05:15:40|82486.5|82461.5|82485.4|82460.4|82486.5|82461.5|82485.2|82460.2|38
1622005360000|2021-05-26 05:02:40|82507.8|82482.8|82503.7|82478.7|82507.9|82482.9|82501.9|82476.9|23
1622006150000|2021-05-26 05:15:50|82485.1|82460.1|82482.7|82457.7|82485.8|82460.8|82481.9|82456.9|17
1622005370000|2021-05-26 05:02:50|82503.9|82478.9|82505.5|82480.5|82507.5|82482.5|82503.9|82478.9|30
1622006160000|2021-05-26 05:16:00|82484.2|82459.2|82483.6|82458.6|82484.2|82459.2|82482.3|82457.3|17
1622005380000|2021-05-26 05:03:00|82505.7|82480.7|82507.4|82482.4|82507.9|82482.9|82505.2|82480.2|18
1622006170000|2021-05-26 05:16:10|82483.5|82458.5|82482.1|82457.1|82483.5|82458.5|82482|82457|15
1622005390000|2021-05-26 05:03:10|82508.5|82483.5|82508|82483|82510.1|82485.1|82507|82482|43
1622005400000|2021-05-26 05:03:20|82508.2|82483.2|82508.3|82483.3|82509.6|82484.6|82507.5|82482.5|29
1622006180000|2021-05-26 05:16:20|82482.2|82457.2|82482.8|82457.8|82482.9|82457.9|82482.1|82457.1|11
1622005410000|2021-05-26 05:03:30|82508.2|82483.2|82505|82480|82508.7|82483.7|82505|82480|23
1622006190000|2021-05-26 05:16:30|82482.9|82457.9|82482.3|82457.3|82483.6|82458.6|82481.9|82456.9|21
1622005420000|2021-05-26 05:03:40|82504|82479|82503|82478|82508.2|82483.2|82503|82478|16
1622006200000|2021-05-26 05:16:40|82482.5|82457.5|82484.6|82459.6|82486.7|82461.7|82480.2|82455.2|30
1622005430000|2021-05-26 05:03:50|82503.8|82478.8|82504.7|82479.7|82506.6|82481.6|82500.5|82475.5|19
1622005440000|2021-05-26 05:04:00|82503.4|82478.4|82506.6|82481.6|82507.9|82482.9|82503.4|82478.4|26
1622005450000|2021-05-26 05:04:10|82507.5|82482.5|82507.6|82482.6|82507.6|82482.6|82504.2|82479.2|15
1622005460000|2021-05-26 05:04:20|82507.3|82482.3|82507|82482|82508.9|82483.9|82506.7|82481.7|25
1622005470000|2021-05-26 05:04:30|82507.5|82482.5|82504.5|82479.5|82508.2|82483.2|82501.6|82476.6|25
1622006210000|2021-05-26 05:16:50|82484.8|82459.8|82485.4|82460.4|82487.1|82462.1|82483.3|82458.3|19
1622005480000|2021-05-26 05:04:40|82503.3|82478.3|82506.2|82481.2|82506.8|82481.8|82503|82478|20
1622005490000|2021-05-26 05:04:50|82507.3|82482.3|82507.4|82482.4|82507.4|82482.4|82504.7|82479.7|21
1622005500000|2021-05-26 05:05:00|82508.7|82483.7|82503|82478|82510.6|82485.6|82503|82478|35
1622005510000|2021-05-26 05:05:10|82503.1|82478.1|82505|82480|82505.9|82480.9|82502|82477|16
1622006220000|2021-05-26 05:17:00|82485.7|82460.7|82484.6|82459.6|82486.1|82461.1|82484|82459|24
1622005520000|2021-05-26 05:05:20|82504.8|82479.8|82503.5|82478.5|82505.3|82480.3|82502.6|82477.6|17
1622006230000|2021-05-26 05:17:10|82484.3|82459.3|82482.5|82457.5|82485|82460|82482.5|82457.5|29
1622005530000|2021-05-26 05:05:30|82503.4|82478.4|82503.4|82478.4|82505.1|82480.1|82503.4|82478.4|22
1622005540000|2021-05-26 05:05:40|82502.6|82477.6|82503.8|82478.8|82503.8|82478.8|82502.6|82477.6|18
1622005550000|2021-05-26 05:05:50|82502.8|82477.8|82502.7|82477.7|82504.8|82479.8|82502.6|82477.6|20
1622006240000|2021-05-26 05:17:20|82482.9|82457.9|82483|82458|82483.8|82458.8|82482.3|82457.3|33
1622005560000|2021-05-26 05:06:00|82501.5|82476.5|82501.4|82476.4|82504|82479|82501|82476|27
1622006250000|2021-05-26 05:17:30|82482.8|82457.8|82481.6|82456.6|82483.2|82458.2|82481.5|82456.5|19
1622005570000|2021-05-26 05:06:10|82500.4|82475.4|82499.5|82474.5|82503.4|82478.4|82497.9|82472.9|17
1622005580000|2021-05-26 05:06:20|82501.3|82476.3|82507.4|82482.4|82508.7|82483.7|82501.3|82476.3|23
1622006260000|2021-05-26 05:17:40|82481.9|82456.9|82483.9|82458.9|82485.7|82460.7|82481.7|82456.7|23
1622005590000|2021-05-26 05:06:30|82506.5|82481.5|82504.8|82479.8|82507.8|82482.8|82504.8|82479.8|21
1622006270000|2021-05-26 05:17:50|82484.3|82459.3|82483.6|82458.6|82484.6|82459.6|82482.3|82457.3|22
1622005600000|2021-05-26 05:06:40|82505.9|82480.9|82505.1|82480.1|82507.4|82482.4|82505.1|82480.1|16
1622006280000|2021-05-26 05:18:00|82483.7|82458.7|82483.7|82458.7|82484.5|82459.5|82483|82458|22
1622005610000|2021-05-26 05:06:50|82505.4|82480.4|82507.5|82482.5|82507.6|82482.6|82504.6|82479.6|21
1622005620000|2021-05-26 05:07:00|82508|82483|82503.5|82478.5|82508.1|82483.1|82502.3|82477.3|34
1622005630000|2021-05-26 05:07:10|82504.6|82479.6|82501.7|82476.7|82506.3|82481.3|82501.4|82476.4|34
1622006290000|2021-05-26 05:18:10|82483.5|82458.5|82485.8|82460.8|82485.8|82460.8|82482.8|82457.8|16
1622005640000|2021-05-26 05:07:20|82500.8|82475.8|82500.8|82475.8|82502.4|82477.4|82499.3|82474.3|16
1622005650000|2021-05-26 05:07:30|82502.8|82477.8|82501|82476|82502.8|82477.8|82498.9|82473.9|10
1622006300000|2021-05-26 05:18:20|82485.9|82460.9|82483.7|82458.7|82485.9|82460.9|82483.4|82458.4|18
1622005660000|2021-05-26 05:07:40|82501.2|82476.2|82498.1|82473.1|82502.3|82477.3|82495.1|82470.1|25
1622005670000|2021-05-26 05:07:50|82497.5|82472.5|82497.3|82472.3|82499.1|82474.1|82494.4|82469.4|18
1622006310000|2021-05-26 05:18:30|82483.9|82458.9|82485.5|82460.5|82485.5|82460.5|82483.9|82458.9|10
1622005680000|2021-05-26 05:08:00|82498.1|82473.1|82498.3|82473.3|82499.5|82474.5|82497.7|82472.7|18
1622006320000|2021-05-26 05:18:40|82484.8|82459.8|82483.2|82458.2|82486|82461|82482.6|82457.6|11
1622005690000|2021-05-26 05:08:10|82496.7|82471.7|82500.3|82475.3|82500.3|82475.3|82496.7|82471.7|14
1622006330000|2021-05-26 05:18:50|82483|82458|82483.8|82458.8|82484.8|82459.8|82482.9|82457.9|11
1622005700000|2021-05-26 05:08:20|82499.9|82474.9|82498.9|82473.9|82500.3|82475.3|82497.7|82472.7|17
1622006340000|2021-05-26 05:19:00|82484.6|82459.6|82483.6|82458.6|82484.9|82459.9|82483.5|82458.5|22
1622005710000|2021-05-26 05:08:30|82499.8|82474.8|82502|82477|82503.2|82478.2|82498.8|82473.8|28
1622006350000|2021-05-26 05:19:10|82483.1|82458.1|82482.3|82457.3|82484.4|82459.4|82481.9|82456.9|42
1622005720000|2021-05-26 05:08:40|82502.2|82477.2|82503.9|82478.9|82504.6|82479.6|82500.6|82475.6|24
1622005730000|2021-05-26 05:08:50|82504.2|82479.2|82502.6|82477.6|82504.4|82479.4|82502.6|82477.6|29
1622005740000|2021-05-26 05:09:00|82502.2|82477.2|82504|82479|82504.9|82479.9|82502.2|82477.2|22
1622005750000|2021-05-26 05:09:10|82504.2|82479.2|82504.3|82479.3|82506.1|82481.1|82502|82477|19
1622005760000|2021-05-26 05:09:20|82504.7|82479.7|82503.9|82478.9|82505|82480|82503.6|82478.6|23
1622005770000|2021-05-26 05:09:30|82503.7|82478.7|82504.4|82479.4|82504.4|82479.4|82501.4|82476.4|17
1622005780000|2021-05-26 05:09:40|82504.2|82479.2|82501.8|82476.8|82505.1|82480.1|82498.7|82473.7|24
1622005790000|2021-05-26 05:09:50|82502.4|82477.4|82502.6|82477.6|82503.3|82478.3|82500.2|82475.2|19
1622006360000|2021-05-26 05:19:20|82482.7|82457.7|82485|82460|82485.2|82460.2|82481.1|82456.1|44
1622005800000|2021-05-26 05:10:00|82503|82478|82503|82478|82503|82478|82501.7|82476.7|21
1622005810000|2021-05-26 05:10:10|82501.7|82476.7|82499.7|82474.7|82502.2|82477.2|82498|82473|26
1622005820000|2021-05-26 05:10:20|82499.6|82474.6|82500.5|82475.5|82500.5|82475.5|82496.6|82471.6|19
1622006370000|2021-05-26 05:19:30|82484.9|82459.9|82482.3|82457.3|82486.8|82461.8|82480.9|82455.9|64
1622005830000|2021-05-26 05:10:30|82500.7|82475.7|82498.3|82473.3|82501.3|82476.3|82498.1|82473.1|15
1622006380000|2021-05-26 05:19:40|82482.2|82457.2|82481.2|82456.2|82483.1|82458.1|82481.2|82456.2|61
1622005840000|2021-05-26 05:10:40|82498.5|82473.5|82497.6|82472.6|82498.5|82473.5|82496.5|82471.5|12
1622005850000|2021-05-26 05:10:50|82497.8|82472.8|82496.5|82471.5|82498.8|82473.8|82496.5|82471.5|11
1622006390000|2021-05-26 05:19:50|82482.1|82457.1|82482.3|82457.3|82482.7|82457.7|82481.1|82456.1|59
1622005860000|2021-05-26 05:11:00|82496.7|82471.7|82495.6|82470.6|82497.3|82472.3|82495.2|82470.2|20
1622006400000|2021-05-26 05:20:00|82482.4|82457.4|82479.8|82454.8|82484|82459|82479.6|82454.6|61
1622005870000|2021-05-26 05:11:10|82496|82471|82497|82472|82497.1|82472.1|82496|82471|10
1622006410000|2021-05-26 05:20:10|82480.2|82455.2|82479.8|82454.8|82482.2|82457.2|82479.2|82454.2|64
1622005880000|2021-05-26 05:11:20|82496.9|82471.9|82497|82472|82497.6|82472.6|82495.9|82470.9|31
1622006420000|2021-05-26 05:20:20|82480.3|82455.3|82478.4|82453.4|82481.2|82456.2|82477.9|82452.9|56
1622005890000|2021-05-26 05:11:30|82496.8|82471.8|82496.2|82471.2|82496.8|82471.8|82494.1|82469.1|29
1622006430000|2021-05-26 05:20:30|82478.5|82453.5|82479.1|82454.1|82479.4|82454.4|82477|82452|56
1622005900000|2021-05-26 05:11:40|82496.4|82471.4|82498.2|82473.2|82498.2|82473.2|82494.7|82469.7|20
1622005910000|2021-05-26 05:11:50|82498.3|82473.3|82493|82468|82498.3|82473.3|82492.5|82467.5|23
1622006440000|2021-05-26 05:20:40|82479.2|82454.2|82476|82451|82479.4|82454.4|82474|82449|65
1622005920000|2021-05-26 05:12:00|82493.3|82468.3|82495|82470|82495.5|82470.5|82492.3|82467.3|22
1622006450000|2021-05-26 05:20:50|82475.3|82450.3|82474.5|82449.5|82476.4|82451.4|82473.8|82448.8|42
1622005930000|2021-05-26 05:12:10|82493.1|82468.1|82493|82468|82493.7|82468.7|82492.6|82467.6|29
1622006460000|2021-05-26 05:21:00|82475.8|82450.8|82476.3|82451.3|82476.6|82451.6|82473.9|82448.9|53
1622005940000|2021-05-26 05:12:20|82492.9|82467.9|82496.4|82471.4|82496.7|82471.7|82491.7|82466.7|25
1622006470000|2021-05-26 05:21:10|82474.5|82449.5|82478.8|82453.8|82479.9|82454.9|82474.5|82449.5|60
1622005950000|2021-05-26 05:12:30|82496.7|82471.7|82496.8|82471.8|82497.5|82472.5|82495.1|82470.1|22
1622006480000|2021-05-26 05:21:20|82478.9|82453.9|82477.4|82452.4|82480.4|82455.4|82476.7|82451.7|53
1622005960000|2021-05-26 05:12:40|82495.9|82470.9|82500.4|82475.4|82500.4|82475.4|82493.9|82468.9|29
1622006490000|2021-05-26 05:21:30|82477.1|82452.1|82477.2|82452.2|82478.4|82453.4|82474.4|82449.4|60
1622005970000|2021-05-26 05:12:50|82500.6|82475.6|82499.6|82474.6|82500.8|82475.8|82498.5|82473.5|18
1622006500000|2021-05-26 05:21:40|82477.6|82452.6|82475.8|82450.8|82479.1|82454.1|82475.8|82450.8|52
1622005980000|2021-05-26 05:13:00|82500.8|82475.8|82499.7|82474.7|82500.9|82475.9|82499.7|82474.7|20
1622006510000|2021-05-26 05:21:50|82475.9|82450.9|82476.9|82451.9|82477.5|82452.5|82474.9|82449.9|57
1622005990000|2021-05-26 05:13:10|82500.3|82475.3|82500.4|82475.4|82501.5|82476.5|82499.5|82474.5|15
1622006520000|2021-05-26 05:22:00|82475.9|82450.9|82476.3|82451.3|82477.2|82452.2|82475.4|82450.4|38
1622006000000|2021-05-26 05:13:20|82500.6|82475.6|82500.1|82475.1|82500.9|82475.9|82499.2|82474.2|21
1622006530000|2021-05-26 05:22:10|82476.6|82451.6|82476.2|82451.2|82476.8|82451.8|82475.2|82450.2|57
1622006010000|2021-05-26 05:13:30|82500.2|82475.2|82498.1|82473.1|82500.4|82475.4|82498|82473|18
1622006540000|2021-05-26 05:22:20|82475.5|82450.5|82476.6|82451.6|82478|82453|82475.2|82450.2|45
1622006020000|2021-05-26 05:13:40|82498.3|82473.3|82495.5|82470.5|82498.4|82473.4|82493.8|82468.8|20
1622006550000|2021-05-26 05:22:30|82476.5|82451.5|82476.6|82451.6|82479.5|82454.5|82476.1|82451.1|68
1622006030000|2021-05-26 05:13:50|82496.5|82471.5|82496.2|82471.2|82497.3|82472.3|82494.6|82469.6|24
1622006560000|2021-05-26 05:22:40|82476.5|82451.5|82478.3|82453.3|82478.9|82453.9|82476.1|82451.1|50
1622006040000|2021-05-26 05:14:00|82496.3|82471.3|82495.9|82470.9|82496.7|82471.7|82494.9|82469.9|17
1622006570000|2021-05-26 05:22:50|82477.9|82452.9|82479.1|82454.1|82479.6|82454.6|82477.6|82452.6|59
1622006050000|2021-05-26 05:14:10|82496|82471|82494.9|82469.9|82496.9|82471.9|82494|82469|18
1622006580000|2021-05-26 05:23:00|82478.9|82453.9|82483.9|82458.9|82484.2|82459.2|82478.9|82453.9|67
1622006060000|2021-05-26 05:14:20|82494.1|82469.1|82491.7|82466.7|82496.4|82471.4|82491.4|82466.4|30
1622006590000|2021-05-26 05:23:10|82483.8|82458.8|82483.4|82458.4|82484|82459|82480.6|82455.6|64
1622006070000|2021-05-26 05:14:30|82494.6|82469.6|82492.4|82467.4|82494.8|82469.8|82491.9|82466.9|40
1622006600000|2021-05-26 05:23:20|82483.6|82458.6|82482.4|82457.4|82483.9|82458.9|82481.6|82456.6|55
1622006080000|2021-05-26 05:14:40|82490.2|82465.2|82486.3|82461.3|82490.2|82465.2|82485.9|82460.9|32
1622006610000|2021-05-26 05:23:30|82482.5|82457.5|82484.4|82459.4|82486.5|82461.5|82481.5|82456.5|68
1622006090000|2021-05-26 05:14:50|82485.7|82460.7|82485|82460|82486.1|82461.1|82483.9|82458.9|29
1622006620000|2021-05-26 05:23:40|82484.3|82459.3|82484.7|82459.7|82487.4|82462.4|82483.7|82458.7|67
1622006100000|2021-05-26 05:15:00|82485.1|82460.1|82485.1|82460.1|82485.4|82460.4|82484.9|82459.9|19
1622006630000|2021-05-26 05:23:50|82485.2|82460.2|82486|82461|82486.3|82461.3|82483.9|82458.9|54
1622006110000|2021-05-26 05:15:10|82485.4|82460.4|82485.4|82460.4|82485.7|82460.7|82485.1|82460.1|21
1622006120000|2021-05-26 05:15:20|82485.9|82460.9|82485.8|82460.8|82485.9|82460.9|82484.8|82459.8|14
1622006640000|2021-05-26 05:24:00|82485.4|82460.4|82487.8|82462.8|82489.5|82464.5|82485.3|82460.3|47
1622006130000|2021-05-26 05:15:30|82486.1|82461.1|82486.8|82461.8|82488.4|82463.4|82485.5|82460.5|28
1622006650000|2021-05-26 05:24:10|82487.6|82462.6|82489|82464|82489.7|82464.7|82486.1|82461.1|59
1622006140000|2021-05-26 05:15:40|82486.5|82461.5|82485.4|82460.4|82486.5|82461.5|82485.2|82460.2|38
1622006660000|2021-05-26 05:24:20|82489.4|82464.4|82487.4|82462.4|82493|82468|82485.5|82460.5|57
1622006150000|2021-05-26 05:15:50|82485.1|82460.1|82482.7|82457.7|82485.8|82460.8|82481.9|82456.9|17
1622006670000|2021-05-26 05:24:30|82487.1|82462.1|82485.8|82460.8|82487.6|82462.6|82485.5|82460.5|57
1622006160000|2021-05-26 05:16:00|82484.2|82459.2|82483.6|82458.6|82484.2|82459.2|82482.3|82457.3|17
1622006680000|2021-05-26 05:24:40|82485.5|82460.5|82486|82461|82487|82462|82484.7|82459.7|54
1622006170000|2021-05-26 05:16:10|82483.5|82458.5|82482.1|82457.1|82483.5|82458.5|82482|82457|15
1622006690000|2021-05-26 05:24:50|82486.2|82461.2|82482.3|82457.3|82486.8|82461.8|82481.2|82456.2|55
1622006180000|2021-05-26 05:16:20|82482.2|82457.2|82482.8|82457.8|82482.9|82457.9|82482.1|82457.1|11
1622006700000|2021-05-26 05:25:00|82482|82457|82482.8|82457.8|82483.5|82458.5|82480.5|82455.5|60
1622006190000|2021-05-26 05:16:30|82482.9|82457.9|82482.3|82457.3|82483.6|82458.6|82481.9|82456.9|21
1622006710000|2021-05-26 05:25:10|82482.7|82457.7|82482.1|82457.1|82483.2|82458.2|82481.2|82456.2|46
1622006200000|2021-05-26 05:16:40|82482.5|82457.5|82484.6|82459.6|82486.7|82461.7|82480.2|82455.2|30
1622006720000|2021-05-26 05:25:20|82482|82457|82483.3|82458.3|82483.8|82458.8|82481.6|82456.6|29
1622006210000|2021-05-26 05:16:50|82484.8|82459.8|82485.4|82460.4|82487.1|82462.1|82483.3|82458.3|19
1622006730000|2021-05-26 05:25:30|82483.1|82458.1|82483.6|82458.6|82484.1|82459.1|82483|82458|43
1622006740000|2021-05-26 05:25:40|82483.5|82458.5|82484|82459|82484|82459|82482.6|82457.6|36
1622006220000|2021-05-26 05:17:00|82485.7|82460.7|82484.6|82459.6|82486.1|82461.1|82484|82459|24
1622006750000|2021-05-26 05:25:50|82483.9|82458.9|82482.6|82457.6|82483.9|82458.9|82481.6|82456.6|45
1622006230000|2021-05-26 05:17:10|82484.3|82459.3|82482.5|82457.5|82485|82460|82482.5|82457.5|29
1622006240000|2021-05-26 05:17:20|82482.9|82457.9|82483|82458|82483.8|82458.8|82482.3|82457.3|33
1622006250000|2021-05-26 05:17:30|82482.8|82457.8|82481.6|82456.6|82483.2|82458.2|82481.5|82456.5|19
1622006760000|2021-05-26 05:26:00|82482.7|82457.7|82481.1|82456.1|82482.9|82457.9|82480.5|82455.5|32
1622006260000|2021-05-26 05:17:40|82481.9|82456.9|82483.9|82458.9|82485.7|82460.7|82481.7|82456.7|23
1622006770000|2021-05-26 05:26:10|82481|82456|82485.1|82460.1|82485.1|82460.1|82481|82456|51
1622006270000|2021-05-26 05:17:50|82484.3|82459.3|82483.6|82458.6|82484.6|82459.6|82482.3|82457.3|22
1622006780000|2021-05-26 05:26:20|82485.3|82460.3|82483.3|82458.3|82485.3|82460.3|82483.3|82458.3|52
1622006280000|2021-05-26 05:18:00|82483.7|82458.7|82483.7|82458.7|82484.5|82459.5|82483|82458|22
1622006790000|2021-05-26 05:26:30|82483.2|82458.2|82483.1|82458.1|82484|82459|82482.7|82457.7|35
1622006290000|2021-05-26 05:18:10|82483.5|82458.5|82485.8|82460.8|82485.8|82460.8|82482.8|82457.8|16
1622006800000|2021-05-26 05:26:40|82482.6|82457.6|82483.5|82458.5|82485.5|82460.5|82482.3|82457.3|56
1622006300000|2021-05-26 05:18:20|82485.9|82460.9|82483.7|82458.7|82485.9|82460.9|82483.4|82458.4|18
1622006810000|2021-05-26 05:26:50|82483.7|82458.7|82483.5|82458.5|82484.1|82459.1|82482.5|82457.5|21
1622006310000|2021-05-26 05:18:30|82483.9|82458.9|82485.5|82460.5|82485.5|82460.5|82483.9|82458.9|10
1622006820000|2021-05-26 05:27:00|82482.5|82457.5|82483|82458|82483.4|82458.4|82480.1|82455.1|53
1622006320000|2021-05-26 05:18:40|82484.8|82459.8|82483.2|82458.2|82486|82461|82482.6|82457.6|11
1622006830000|2021-05-26 05:27:10|82483.1|82458.1|82482.6|82457.6|82483.1|82458.1|82482.4|82457.4|23
1622006330000|2021-05-26 05:18:50|82483|82458|82483.8|82458.8|82484.8|82459.8|82482.9|82457.9|11
1622006840000|2021-05-26 05:27:20|82482.7|82457.7|82479.6|82454.6|82482.8|82457.8|82479.6|82454.6|28
1622006340000|2021-05-26 05:19:00|82484.6|82459.6|82483.6|82458.6|82484.9|82459.9|82483.5|82458.5|22
1622006850000|2021-05-26 05:27:30|82480|82455|82480.5|82455.5|82480.8|82455.8|82479.5|82454.5|35
1622006350000|2021-05-26 05:19:10|82483.1|82458.1|82482.3|82457.3|82484.4|82459.4|82481.9|82456.9|42
1622006860000|2021-05-26 05:27:40|82480.4|82455.4|82482.5|82457.5|82482.9|82457.9|82480.1|82455.1|28
1622006360000|2021-05-26 05:19:20|82482.7|82457.7|82485|82460|82485.2|82460.2|82481.1|82456.1|44
1622006370000|2021-05-26 05:19:30|82484.9|82459.9|82482.3|82457.3|82486.8|82461.8|82480.9|82455.9|64
1622006870000|2021-05-26 05:27:50|82482.6|82457.6|82482.7|82457.7|82482.9|82457.9|82481.6|82456.6|19
1622006380000|2021-05-26 05:19:40|82482.2|82457.2|82481.2|82456.2|82483.1|82458.1|82481.2|82456.2|61
1622006880000|2021-05-26 05:28:00|82483.2|82458.2|82482.4|82457.4|82483.2|82458.2|82481.9|82456.9|13
1622006390000|2021-05-26 05:19:50|82482.1|82457.1|82482.3|82457.3|82482.7|82457.7|82481.1|82456.1|59
1622006890000|2021-05-26 05:28:10|82481.8|82456.8|82482.7|82457.7|82483.4|82458.4|82481.5|82456.5|16
1622006400000|2021-05-26 05:20:00|82482.4|82457.4|82479.8|82454.8|82484|82459|82479.6|82454.6|61
1622006900000|2021-05-26 05:28:20|82482.9|82457.9|82479.9|82454.9|82483.3|82458.3|82479.3|82454.3|41
1622006410000|2021-05-26 05:20:10|82480.2|82455.2|82479.8|82454.8|82482.2|82457.2|82479.2|82454.2|64
1622006910000|2021-05-26 05:28:30|82479.7|82454.7|82480|82455|82482.6|82457.6|82479.1|82454.1|40
1622006420000|2021-05-26 05:20:20|82480.3|82455.3|82478.4|82453.4|82481.2|82456.2|82477.9|82452.9|56
1622006920000|2021-05-26 05:28:40|82479.9|82454.9|82478.6|82453.6|82479.9|82454.9|82478.3|82453.3|47
1622006430000|2021-05-26 05:20:30|82478.5|82453.5|82479.1|82454.1|82479.4|82454.4|82477|82452|56
1622006930000|2021-05-26 05:28:50|82478.4|82453.4|82478.6|82453.6|82479.3|82454.3|82477.3|82452.3|46
1622006440000|2021-05-26 05:20:40|82479.2|82454.2|82476|82451|82479.4|82454.4|82474|82449|65
1622006940000|2021-05-26 05:29:00|82478.5|82453.5|82478.8|82453.8|82479.1|82454.1|82478|82453|40
1622006450000|2021-05-26 05:20:50|82475.3|82450.3|82474.5|82449.5|82476.4|82451.4|82473.8|82448.8|42
1622006950000|2021-05-26 05:29:10|82478.7|82453.7|82477.8|82452.8|82478.9|82453.9|82477.4|82452.4|43
1622006460000|2021-05-26 05:21:00|82475.8|82450.8|82476.3|82451.3|82476.6|82451.6|82473.9|82448.9|53
1622006960000|2021-05-26 05:29:20|82477.9|82452.9|82478.2|82453.2|82478.7|82453.7|82477.4|82452.4|32
1622006470000|2021-05-26 05:21:10|82474.5|82449.5|82478.8|82453.8|82479.9|82454.9|82474.5|82449.5|60
1622006480000|2021-05-26 05:21:20|82478.9|82453.9|82477.4|82452.4|82480.4|82455.4|82476.7|82451.7|53
1622006490000|2021-05-26 05:21:30|82477.1|82452.1|82477.2|82452.2|82478.4|82453.4|82474.4|82449.4|60
1622006500000|2021-05-26 05:21:40|82477.6|82452.6|82475.8|82450.8|82479.1|82454.1|82475.8|82450.8|52
1622006970000|2021-05-26 05:29:30|82477.7|82452.7|82479.4|82454.4|82480|82455|82477.2|82452.2|43
1622006510000|2021-05-26 05:21:50|82475.9|82450.9|82476.9|82451.9|82477.5|82452.5|82474.9|82449.9|57
1622006520000|2021-05-26 05:22:00|82475.9|82450.9|82476.3|82451.3|82477.2|82452.2|82475.4|82450.4|38
1622006980000|2021-05-26 05:29:40|82479.8|82454.8|82479.6|82454.6|82482.5|82457.5|82479.5|82454.5|56
1622006530000|2021-05-26 05:22:10|82476.6|82451.6|82476.2|82451.2|82476.8|82451.8|82475.2|82450.2|57
1622006990000|2021-05-26 05:29:50|82479.4|82454.4|82479.4|82454.4|82481|82456|82478.6|82453.6|45
1622006540000|2021-05-26 05:22:20|82475.5|82450.5|82476.6|82451.6|82478|82453|82475.2|82450.2|45
1622007000000|2021-05-26 05:30:00|82479.1|82454.1|82479.5|82454.5|82480.6|82455.6|82475.2|82450.2|59
1622006550000|2021-05-26 05:22:30|82476.5|82451.5|82476.6|82451.6|82479.5|82454.5|82476.1|82451.1|68
1622006560000|2021-05-26 05:22:40|82476.5|82451.5|82478.3|82453.3|82478.9|82453.9|82476.1|82451.1|50
1622007010000|2021-05-26 05:30:10|82479.6|82454.6|82479.5|82454.5|82480.9|82455.9|82478.8|82453.8|50
1622006570000|2021-05-26 05:22:50|82477.9|82452.9|82479.1|82454.1|82479.6|82454.6|82477.6|82452.6|59
1622006580000|2021-05-26 05:23:00|82478.9|82453.9|82483.9|82458.9|82484.2|82459.2|82478.9|82453.9|67
1622007020000|2021-05-26 05:30:20|82478.2|82453.2|82476.8|82451.8|82478.2|82453.2|82475.4|82450.4|46
1622006590000|2021-05-26 05:23:10|82483.8|82458.8|82483.4|82458.4|82484|82459|82480.6|82455.6|64
1622006600000|2021-05-26 05:23:20|82483.6|82458.6|82482.4|82457.4|82483.9|82458.9|82481.6|82456.6|55
1622006610000|2021-05-26 05:23:30|82482.5|82457.5|82484.4|82459.4|82486.5|82461.5|82481.5|82456.5|68
1622006620000|2021-05-26 05:23:40|82484.3|82459.3|82484.7|82459.7|82487.4|82462.4|82483.7|82458.7|67
1622006630000|2021-05-26 05:23:50|82485.2|82460.2|82486|82461|82486.3|82461.3|82483.9|82458.9|54
1622006640000|2021-05-26 05:24:00|82485.4|82460.4|82487.8|82462.8|82489.5|82464.5|82485.3|82460.3|47
1622007030000|2021-05-26 05:30:30|82476.9|82451.9|82476.6|82451.6|82477.1|82452.1|82475.7|82450.7|52
1622006650000|2021-05-26 05:24:10|82487.6|82462.6|82489|82464|82489.7|82464.7|82486.1|82461.1|59
1622006660000|2021-05-26 05:24:20|82489.4|82464.4|82487.4|82462.4|82493|82468|82485.5|82460.5|57
1622007040000|2021-05-26 05:30:40|82476.7|82451.7|82476.7|82451.7|82477.1|82452.1|82476.3|82451.3|39
1622006670000|2021-05-26 05:24:30|82487.1|82462.1|82485.8|82460.8|82487.6|82462.6|82485.5|82460.5|57
1622007050000|2021-05-26 05:30:50|82476.8|82451.8|82476.8|82451.8|82477.1|82452.1|82476|82451|35
1622006680000|2021-05-26 05:24:40|82485.5|82460.5|82486|82461|82487|82462|82484.7|82459.7|54
1622006690000|2021-05-26 05:24:50|82486.2|82461.2|82482.3|82457.3|82486.8|82461.8|82481.2|82456.2|55
1622006700000|2021-05-26 05:25:00|82482|82457|82482.8|82457.8|82483.5|82458.5|82480.5|82455.5|60
1622006710000|2021-05-26 05:25:10|82482.7|82457.7|82482.1|82457.1|82483.2|82458.2|82481.2|82456.2|46
1622006720000|2021-05-26 05:25:20|82482|82457|82483.3|82458.3|82483.8|82458.8|82481.6|82456.6|29
1622006730000|2021-05-26 05:25:30|82483.1|82458.1|82483.6|82458.6|82484.1|82459.1|82483|82458|43
1622006740000|2021-05-26 05:25:40|82483.5|82458.5|82484|82459|82484|82459|82482.6|82457.6|36
1622006750000|2021-05-26 05:25:50|82483.9|82458.9|82482.6|82457.6|82483.9|82458.9|82481.6|82456.6|45
1622006760000|2021-05-26 05:26:00|82482.7|82457.7|82481.1|82456.1|82482.9|82457.9|82480.5|82455.5|32
1622006770000|2021-05-26 05:26:10|82481|82456|82485.1|82460.1|82485.1|82460.1|82481|82456|51
1622006780000|2021-05-26 05:26:20|82485.3|82460.3|82483.3|82458.3|82485.3|82460.3|82483.3|82458.3|52
1622006790000|2021-05-26 05:26:30|82483.2|82458.2|82483.1|82458.1|82484|82459|82482.7|82457.7|35
1622006800000|2021-05-26 05:26:40|82482.6|82457.6|82483.5|82458.5|82485.5|82460.5|82482.3|82457.3|56
1622006810000|2021-05-26 05:26:50|82483.7|82458.7|82483.5|82458.5|82484.1|82459.1|82482.5|82457.5|21
1622006820000|2021-05-26 05:27:00|82482.5|82457.5|82483|82458|82483.4|82458.4|82480.1|82455.1|53
1622006830000|2021-05-26 05:27:10|82483.1|82458.1|82482.6|82457.6|82483.1|82458.1|82482.4|82457.4|23
1622006840000|2021-05-26 05:27:20|82482.7|82457.7|82479.6|82454.6|82482.8|82457.8|82479.6|82454.6|28
1622006850000|2021-05-26 05:27:30|82480|82455|82480.5|82455.5|82480.8|82455.8|82479.5|82454.5|35
1622006860000|2021-05-26 05:27:40|82480.4|82455.4|82482.5|82457.5|82482.9|82457.9|82480.1|82455.1|28
1622006870000|2021-05-26 05:27:50|82482.6|82457.6|82482.7|82457.7|82482.9|82457.9|82481.6|82456.6|19
1622006880000|2021-05-26 05:28:00|82483.2|82458.2|82482.4|82457.4|82483.2|82458.2|82481.9|82456.9|13
1622006890000|2021-05-26 05:28:10|82481.8|82456.8|82482.7|82457.7|82483.4|82458.4|82481.5|82456.5|16
1622006900000|2021-05-26 05:28:20|82482.9|82457.9|82479.9|82454.9|82483.3|82458.3|82479.3|82454.3|41
1622006910000|2021-05-26 05:28:30|82479.7|82454.7|82480|82455|82482.6|82457.6|82479.1|82454.1|40
1622006920000|2021-05-26 05:28:40|82479.9|82454.9|82478.6|82453.6|82479.9|82454.9|82478.3|82453.3|47
1622006930000|2021-05-26 05:28:50|82478.4|82453.4|82478.6|82453.6|82479.3|82454.3|82477.3|82452.3|46
1622006940000|2021-05-26 05:29:00|82478.5|82453.5|82478.8|82453.8|82479.1|82454.1|82478|82453|40
1622006950000|2021-05-26 05:29:10|82478.7|82453.7|82477.8|82452.8|82478.9|82453.9|82477.4|82452.4|43
1622006960000|2021-05-26 05:29:20|82477.9|82452.9|82478.2|82453.2|82478.7|82453.7|82477.4|82452.4|32
1622006970000|2021-05-26 05:29:30|82477.7|82452.7|82479.4|82454.4|82480|82455|82477.2|82452.2|43
1622006980000|2021-05-26 05:29:40|82479.8|82454.8|82479.6|82454.6|82482.5|82457.5|82479.5|82454.5|56
1622006990000|2021-05-26 05:29:50|82479.4|82454.4|82479.4|82454.4|82481|82456|82478.6|82453.6|45
1622007000000|2021-05-26 05:30:00|82479.1|82454.1|82479.5|82454.5|82480.6|82455.6|82475.2|82450.2|59
1622007010000|2021-05-26 05:30:10|82479.6|82454.6|82479.5|82454.5|82480.9|82455.9|82478.8|82453.8|50
1622007020000|2021-05-26 05:30:20|82478.2|82453.2|82476.8|82451.8|82478.2|82453.2|82475.4|82450.4|46
1622007030000|2021-05-26 05:30:30|82476.9|82451.9|82476.6|82451.6|82477.1|82452.1|82475.7|82450.7|52
1622007040000|2021-05-26 05:30:40|82476.7|82451.7|82476.7|82451.7|82477.1|82452.1|82476.3|82451.3|39
1622007050000|2021-05-26 05:30:50|82476.8|82451.8|82476.8|82451.8|82477.1|82452.1|82476|82451|35
1622007060000|2021-05-26 05:31:00|82476.6|82451.6|82480.1|82455.1|82482.4|82457.4|82476.1|82451.1|51
1622007070000|2021-05-26 05:31:10|82480.4|82455.4|82481.4|82456.4|82482.7|82457.7|82479.2|82454.2|59
1622007080000|2021-05-26 05:31:20|82482.5|82457.5|82480.7|82455.7|82482.5|82457.5|82480.4|82455.4|52
1622007090000|2021-05-26 05:31:30|82481.2|82456.2|82479.2|82454.2|82481.7|82456.7|82478.4|82453.4|45
1622007100000|2021-05-26 05:31:40|82479.5|82454.5|82482|82457|82482.2|82457.2|82478.2|82453.2|32
1622007110000|2021-05-26 05:31:50|82481.6|82456.6|82487.3|82462.3|82487.7|82462.7|82480.8|82455.8|54
1622007120000|2021-05-26 05:32:00|82487.2|82462.2|82487|82462|82488.6|82463.6|82485.7|82460.7|49
1622007130000|2021-05-26 05:32:10|82486.9|82461.9|82483.4|82458.4|82487.5|82462.5|82483.4|82458.4|30
1622007140000|2021-05-26 05:32:20|82482.7|82457.7|82480.6|82455.6|82482.7|82457.7|82478.9|82453.9|59
1622007150000|2021-05-26 05:32:30|82480.2|82455.2|82481.3|82456.3|82482.2|82457.2|82480.2|82455.2|45
1622007160000|2021-05-26 05:32:40|82480.6|82455.6|82478.9|82453.9|82481.6|82456.6|82478.3|82453.3|58
1622007170000|2021-05-26 05:32:50|82478.8|82453.8|82479.2|82454.2|82479.9|82454.9|82478.8|82453.8|44
1622007180000|2021-05-26 05:33:00|82479.4|82454.4|82480.1|82455.1|82480.1|82455.1|82478.4|82453.4|37
1622007190000|2021-05-26 05:33:10|82479.8|82454.8|82479.5|82454.5|82480.9|82455.9|82478.9|82453.9|42
1622007200000|2021-05-26 05:33:20|82479.7|82454.7|82486.6|82461.6|82486.8|82461.8|82478.9|82453.9|58
1622007210000|2021-05-26 05:33:30|82486.7|82461.7|82484.9|82459.9|82486.7|82461.7|82484.8|82459.8|46
1622007220000|2021-05-26 05:33:40|82485|82460|82483.4|82458.4|82485.3|82460.3|82482.9|82457.9|48
1622007230000|2021-05-26 05:33:50|82483.3|82458.3|82484.1|82459.1|82484.1|82459.1|82483.1|82458.1|20
1622007240000|2021-05-26 05:34:00|82484|82459|82487.1|82462.1|82487.5|82462.5|82483.7|82458.7|32
1622007060000|2021-05-26 05:31:00|82476.6|82451.6|82480.1|82455.1|82482.4|82457.4|82476.1|82451.1|51
1622007250000|2021-05-26 05:34:10|82487.6|82462.6|82487.7|82462.7|82488.2|82463.2|82486.6|82461.6|23
1622007260000|2021-05-26 05:34:20|82487.8|82462.8|82488.5|82463.5|82489.4|82464.4|82486.5|82461.5|32
1622007070000|2021-05-26 05:31:10|82480.4|82455.4|82481.4|82456.4|82482.7|82457.7|82479.2|82454.2|59
1622007270000|2021-05-26 05:34:30|82488.7|82463.7|82488.5|82463.5|82489.6|82464.6|82488.5|82463.5|25
1622007080000|2021-05-26 05:31:20|82482.5|82457.5|82480.7|82455.7|82482.5|82457.5|82480.4|82455.4|52
1622007280000|2021-05-26 05:34:40|82488.4|82463.4|82489.6|82464.6|82489.8|82464.8|82488.4|82463.4|19
1622007090000|2021-05-26 05:31:30|82481.2|82456.2|82479.2|82454.2|82481.7|82456.7|82478.4|82453.4|45
1622007290000|2021-05-26 05:34:50|82489.5|82464.5|82488|82463|82489.9|82464.9|82487.9|82462.9|28
1622007100000|2021-05-26 05:31:40|82479.5|82454.5|82482|82457|82482.2|82457.2|82478.2|82453.2|32
1622007300000|2021-05-26 05:35:00|82488.5|82463.5|82492|82467|82493.3|82468.3|82488.3|82463.3|32
1622007110000|2021-05-26 05:31:50|82481.6|82456.6|82487.3|82462.3|82487.7|82462.7|82480.8|82455.8|54
1622007310000|2021-05-26 05:35:10|82491.8|82466.8|82490.7|82465.7|82492.4|82467.4|82490.7|82465.7|35
1622007120000|2021-05-26 05:32:00|82487.2|82462.2|82487|82462|82488.6|82463.6|82485.7|82460.7|49
1622007320000|2021-05-26 05:35:20|82491.1|82466.1|82491.7|82466.7|82492.4|82467.4|82490.6|82465.6|21
1622007130000|2021-05-26 05:32:10|82486.9|82461.9|82483.4|82458.4|82487.5|82462.5|82483.4|82458.4|30
1622007330000|2021-05-26 05:35:30|82491.8|82466.8|82490.7|82465.7|82492|82467|82489.4|82464.4|28
1622007140000|2021-05-26 05:32:20|82482.7|82457.7|82480.6|82455.6|82482.7|82457.7|82478.9|82453.9|59
1622007340000|2021-05-26 05:35:40|82489.6|82464.6|82490|82465|82490.8|82465.8|82489.5|82464.5|24
1622007150000|2021-05-26 05:32:30|82480.2|82455.2|82481.3|82456.3|82482.2|82457.2|82480.2|82455.2|45
1622007350000|2021-05-26 05:35:50|82489.9|82464.9|82486.1|82461.1|82490.6|82465.6|82486|82461|36
1622007160000|2021-05-26 05:32:40|82480.6|82455.6|82478.9|82453.9|82481.6|82456.6|82478.3|82453.3|58
1622007360000|2021-05-26 05:36:00|82486.5|82461.5|82485.7|82460.7|82488.1|82463.1|82485.2|82460.2|36
1622007170000|2021-05-26 05:32:50|82478.8|82453.8|82479.2|82454.2|82479.9|82454.9|82478.8|82453.8|44
1622007370000|2021-05-26 05:36:10|82485.8|82460.8|82487.5|82462.5|82487.7|82462.7|82485.5|82460.5|37
1622007180000|2021-05-26 05:33:00|82479.4|82454.4|82480.1|82455.1|82480.1|82455.1|82478.4|82453.4|37
1622007380000|2021-05-26 05:36:20|82487.3|82462.3|82488|82463|82488.4|82463.4|82486|82461|35
1622007190000|2021-05-26 05:33:10|82479.8|82454.8|82479.5|82454.5|82480.9|82455.9|82478.9|82453.9|42
1622007390000|2021-05-26 05:36:30|82487.9|82462.9|82490.1|82465.1|82491.9|82466.9|82487.6|82462.6|48
1622007200000|2021-05-26 05:33:20|82479.7|82454.7|82486.6|82461.6|82486.8|82461.8|82478.9|82453.9|58
1622007400000|2021-05-26 05:36:40|82490.2|82465.2|82490.5|82465.5|82491.6|82466.6|82489.7|82464.7|27
1622007210000|2021-05-26 05:33:30|82486.7|82461.7|82484.9|82459.9|82486.7|82461.7|82484.8|82459.8|46
1622007410000|2021-05-26 05:36:50|82491.3|82466.3|82496.3|82471.3|82497.5|82472.5|82490.6|82465.6|48
1622007220000|2021-05-26 05:33:40|82485|82460|82483.4|82458.4|82485.3|82460.3|82482.9|82457.9|48
1622007420000|2021-05-26 05:37:00|82496.8|82471.8|82492.2|82467.2|82496.8|82471.8|82491.2|82466.2|52
1622007230000|2021-05-26 05:33:50|82483.3|82458.3|82484.1|82459.1|82484.1|82459.1|82483.1|82458.1|20
1622007430000|2021-05-26 05:37:10|82492.1|82467.1|82486.7|82461.7|82493|82468|82486.7|82461.7|35
1622007240000|2021-05-26 05:34:00|82484|82459|82487.1|82462.1|82487.5|82462.5|82483.7|82458.7|32
1622007440000|2021-05-26 05:37:20|82487|82462|82488.9|82463.9|82489.9|82464.9|82486.2|82461.2|36
1622007250000|2021-05-26 05:34:10|82487.6|82462.6|82487.7|82462.7|82488.2|82463.2|82486.6|82461.6|23
1622007450000|2021-05-26 05:37:30|82489.3|82464.3|82488.2|82463.2|82489.8|82464.8|82487.4|82462.4|18
1622007260000|2021-05-26 05:34:20|82487.8|82462.8|82488.5|82463.5|82489.4|82464.4|82486.5|82461.5|32
1622007460000|2021-05-26 05:37:40|82489.3|82464.3|82485.5|82460.5|82489.3|82464.3|82484.4|82459.4|45
1622007270000|2021-05-26 05:34:30|82488.7|82463.7|82488.5|82463.5|82489.6|82464.6|82488.5|82463.5|25
1622007470000|2021-05-26 05:37:50|82485.6|82460.6|82486|82461|82486.9|82461.9|82481.5|82456.5|46
1622007280000|2021-05-26 05:34:40|82488.4|82463.4|82489.6|82464.6|82489.8|82464.8|82488.4|82463.4|19
1622007480000|2021-05-26 05:38:00|82485.8|82460.8|82481.1|82456.1|82486|82461|82481.1|82456.1|41
1622007290000|2021-05-26 05:34:50|82489.5|82464.5|82488|82463|82489.9|82464.9|82487.9|82462.9|28
1622007490000|2021-05-26 05:38:10|82481.9|82456.9|82483.7|82458.7|82483.8|82458.8|82481.3|82456.3|35
1622007300000|2021-05-26 05:35:00|82488.5|82463.5|82492|82467|82493.3|82468.3|82488.3|82463.3|32
1622007500000|2021-05-26 05:38:20|82483.8|82458.8|82478.8|82453.8|82485.8|82460.8|82476.3|82451.3|38
1622007310000|2021-05-26 05:35:10|82491.8|82466.8|82490.7|82465.7|82492.4|82467.4|82490.7|82465.7|35
1622007510000|2021-05-26 05:38:30|82479|82454|82482.7|82457.7|82482.9|82457.9|82476.7|82451.7|22
1622007320000|2021-05-26 05:35:20|82491.1|82466.1|82491.7|82466.7|82492.4|82467.4|82490.6|82465.6|21
1622007520000|2021-05-26 05:38:40|82481.2|82456.2|82478.5|82453.5|82481.5|82456.5|82478.5|82453.5|11
1622007330000|2021-05-26 05:35:30|82491.8|82466.8|82490.7|82465.7|82492|82467|82489.4|82464.4|28
1622007530000|2021-05-26 05:38:50|82478.8|82453.8|82484.2|82459.2|82486.5|82461.5|82478.8|82453.8|25
1622007340000|2021-05-26 05:35:40|82489.6|82464.6|82490|82465|82490.8|82465.8|82489.5|82464.5|24
1622007540000|2021-05-26 05:39:00|82484.4|82459.4|82483|82458|82486.4|82461.4|82480.3|82455.3|36
1622007350000|2021-05-26 05:35:50|82489.9|82464.9|82486.1|82461.1|82490.6|82465.6|82486|82461|36
1622007550000|2021-05-26 05:39:10|82483.1|82458.1|82483.1|82458.1|82483.2|82458.2|82482.4|82457.4|22
1622007360000|2021-05-26 05:36:00|82486.5|82461.5|82485.7|82460.7|82488.1|82463.1|82485.2|82460.2|36
1622007560000|2021-05-26 05:39:20|82482.9|82457.9|82484|82459|82484.2|82459.2|82481.9|82456.9|27
1622007370000|2021-05-26 05:36:10|82485.8|82460.8|82487.5|82462.5|82487.7|82462.7|82485.5|82460.5|37
1622007570000|2021-05-26 05:39:30|82484.1|82459.1|82484.6|82459.6|82485.1|82460.1|82484|82459|13
1622007380000|2021-05-26 05:36:20|82487.3|82462.3|82488|82463|82488.4|82463.4|82486|82461|35
1622007580000|2021-05-26 05:39:40|82484.8|82459.8|82488.2|82463.2|82488.3|82463.3|82484|82459|28
1622007390000|2021-05-26 05:36:30|82487.9|82462.9|82490.1|82465.1|82491.9|82466.9|82487.6|82462.6|48
1622007590000|2021-05-26 05:39:50|82487.3|82462.3|82487.3|82462.3|82488.5|82463.5|82486.9|82461.9|23
1622007400000|2021-05-26 05:36:40|82490.2|82465.2|82490.5|82465.5|82491.6|82466.6|82489.7|82464.7|27
1622007600000|2021-05-26 05:40:00|82487.1|82462.1|82486.6|82461.6|82487.8|82462.8|82486.5|82461.5|21
1622007410000|2021-05-26 05:36:50|82491.3|82466.3|82496.3|82471.3|82497.5|82472.5|82490.6|82465.6|48
1622007610000|2021-05-26 05:40:10|82486.9|82461.9|82488.8|82463.8|82489.5|82464.5|82486.9|82461.9|19
1622007420000|2021-05-26 05:37:00|82496.8|82471.8|82492.2|82467.2|82496.8|82471.8|82491.2|82466.2|52
1622007620000|2021-05-26 05:40:20|82488.9|82463.9|82488.1|82463.1|82489.8|82464.8|82488|82463|17
1622007430000|2021-05-26 05:37:10|82492.1|82467.1|82486.7|82461.7|82493|82468|82486.7|82461.7|35
1622007630000|2021-05-26 05:40:30|82488.6|82463.6|82485.4|82460.4|82491|82466|82483.4|82458.4|44
1622007440000|2021-05-26 05:37:20|82487|82462|82488.9|82463.9|82489.9|82464.9|82486.2|82461.2|36
1622007640000|2021-05-26 05:40:40|82485.3|82460.3|82489|82464|82489|82464|82485.2|82460.2|36
1622007450000|2021-05-26 05:37:30|82489.3|82464.3|82488.2|82463.2|82489.8|82464.8|82487.4|82462.4|18
1622007650000|2021-05-26 05:40:50|82489.1|82464.1|82488.9|82463.9|82489.9|82464.9|82487.4|82462.4|28
1622007460000|2021-05-26 05:37:40|82489.3|82464.3|82485.5|82460.5|82489.3|82464.3|82484.4|82459.4|45
1622007660000|2021-05-26 05:41:00|82489.7|82464.7|82487.9|82462.9|82489.7|82464.7|82487.5|82462.5|20
1622007470000|2021-05-26 05:37:50|82485.6|82460.6|82486|82461|82486.9|82461.9|82481.5|82456.5|46
1622007670000|2021-05-26 05:41:10|82488.2|82463.2|82490.2|82465.2|82490.7|82465.7|82487.4|82462.4|21
1622007480000|2021-05-26 05:38:00|82485.8|82460.8|82481.1|82456.1|82486|82461|82481.1|82456.1|41
1622007680000|2021-05-26 05:41:20|82490.7|82465.7|82491.1|82466.1|82492.7|82467.7|82490.5|82465.5|35
1622007490000|2021-05-26 05:38:10|82481.9|82456.9|82483.7|82458.7|82483.8|82458.8|82481.3|82456.3|35
1622007690000|2021-05-26 05:41:30|82491|82466|82489.3|82464.3|82491|82466|82488.1|82463.1|22
1622007500000|2021-05-26 05:38:20|82483.8|82458.8|82478.8|82453.8|82485.8|82460.8|82476.3|82451.3|38
1622007700000|2021-05-26 05:41:40|82489.4|82464.4|82491|82466|82491.1|82466.1|82489.4|82464.4|31
1622007510000|2021-05-26 05:38:30|82479|82454|82482.7|82457.7|82482.9|82457.9|82476.7|82451.7|22
1622007520000|2021-05-26 05:38:40|82481.2|82456.2|82478.5|82453.5|82481.5|82456.5|82478.5|82453.5|11
1622007710000|2021-05-26 05:41:50|82491.3|82466.3|82491.1|82466.1|82491.8|82466.8|82490.4|82465.4|14
1622007530000|2021-05-26 05:38:50|82478.8|82453.8|82484.2|82459.2|82486.5|82461.5|82478.8|82453.8|25
1622007720000|2021-05-26 05:42:00|82490.9|82465.9|82491.2|82466.2|82491.7|82466.7|82490.6|82465.6|26
1622007540000|2021-05-26 05:39:00|82484.4|82459.4|82483|82458|82486.4|82461.4|82480.3|82455.3|36
1622007730000|2021-05-26 05:42:10|82491|82466|82491.1|82466.1|82491.9|82466.9|82490.9|82465.9|20
1622007550000|2021-05-26 05:39:10|82483.1|82458.1|82483.1|82458.1|82483.2|82458.2|82482.4|82457.4|22
1622007740000|2021-05-26 05:42:20|82490.8|82465.8|82491.3|82466.3|82491.7|82466.7|82490.2|82465.2|23
1622007560000|2021-05-26 05:39:20|82482.9|82457.9|82484|82459|82484.2|82459.2|82481.9|82456.9|27
1622007750000|2021-05-26 05:42:30|82491.6|82466.6|82490.3|82465.3|82491.8|82466.8|82489.6|82464.6|19
1622007570000|2021-05-26 05:39:30|82484.1|82459.1|82484.6|82459.6|82485.1|82460.1|82484|82459|13
1622007760000|2021-05-26 05:42:40|82490.4|82465.4|82491.3|82466.3|82491.3|82466.3|82489.7|82464.7|16
1622007580000|2021-05-26 05:39:40|82484.8|82459.8|82488.2|82463.2|82488.3|82463.3|82484|82459|28
1622007770000|2021-05-26 05:42:50|82491.1|82466.1|82492.9|82467.9|82492.9|82467.9|82491.1|82466.1|20
1622007590000|2021-05-26 05:39:50|82487.3|82462.3|82487.3|82462.3|82488.5|82463.5|82486.9|82461.9|23
1622007780000|2021-05-26 05:43:00|82493|82468|82494.1|82469.1|82494.1|82469.1|82492.7|82467.7|21
1622007600000|2021-05-26 05:40:00|82487.1|82462.1|82486.6|82461.6|82487.8|82462.8|82486.5|82461.5|21
1622007790000|2021-05-26 05:43:10|82493.6|82468.6|82496|82471|82497|82472|82493.4|82468.4|32
1622007610000|2021-05-26 05:40:10|82486.9|82461.9|82488.8|82463.8|82489.5|82464.5|82486.9|82461.9|19
1622007800000|2021-05-26 05:43:20|82496.5|82471.5|82496.9|82471.9|82497.5|82472.5|82496|82471|29
1622007620000|2021-05-26 05:40:20|82488.9|82463.9|82488.1|82463.1|82489.8|82464.8|82488|82463|17
1622007810000|2021-05-26 05:43:30|82496|82471|82497.2|82472.2|82497.3|82472.3|82496|82471|13
1622007630000|2021-05-26 05:40:30|82488.6|82463.6|82485.4|82460.4|82491|82466|82483.4|82458.4|44
1622007820000|2021-05-26 05:43:40|82497.1|82472.1|82497.6|82472.6|82497.7|82472.7|82497.1|82472.1|9
1622007640000|2021-05-26 05:40:40|82485.3|82460.3|82489|82464|82489|82464|82485.2|82460.2|36
1622007830000|2021-05-26 05:43:50|82497.3|82472.3|82496.3|82471.3|82497.4|82472.4|82495.2|82470.2|23
1622007650000|2021-05-26 05:40:50|82489.1|82464.1|82488.9|82463.9|82489.9|82464.9|82487.4|82462.4|28
1622007840000|2021-05-26 05:44:00|82495.6|82470.6|82492.9|82467.9|82496.3|82471.3|82492.9|82467.9|31
1622007660000|2021-05-26 05:41:00|82489.7|82464.7|82487.9|82462.9|82489.7|82464.7|82487.5|82462.5|20
1622007850000|2021-05-26 05:44:10|82493|82468|82490.8|82465.8|82493|82468|82490.8|82465.8|35
1622007670000|2021-05-26 05:41:10|82488.2|82463.2|82490.2|82465.2|82490.7|82465.7|82487.4|82462.4|21
1622007860000|2021-05-26 05:44:20|82490.9|82465.9|82491.8|82466.8|82492.4|82467.4|82490.7|82465.7|17
1622007680000|2021-05-26 05:41:20|82490.7|82465.7|82491.1|82466.1|82492.7|82467.7|82490.5|82465.5|35
1622007870000|2021-05-26 05:44:30|82491.9|82466.9|82491.4|82466.4|82491.9|82466.9|82491.4|82466.4|20
1622007690000|2021-05-26 05:41:30|82491|82466|82489.3|82464.3|82491|82466|82488.1|82463.1|22
1622007880000|2021-05-26 05:44:40|82491.5|82466.5|82493|82468|82493.9|82468.9|82491.3|82466.3|29
1622007700000|2021-05-26 05:41:40|82489.4|82464.4|82491|82466|82491.1|82466.1|82489.4|82464.4|31
1622007890000|2021-05-26 05:44:50|82492.8|82467.8|82491.5|82466.5|82492.8|82467.8|82490.9|82465.9|43
1622007710000|2021-05-26 05:41:50|82491.3|82466.3|82491.1|82466.1|82491.8|82466.8|82490.4|82465.4|14
1622007900000|2021-05-26 05:45:00|82492.2|82467.2|82491.9|82466.9|82493.3|82468.3|82491.1|82466.1|39
1622007720000|2021-05-26 05:42:00|82490.9|82465.9|82491.2|82466.2|82491.7|82466.7|82490.6|82465.6|26
1622007910000|2021-05-26 05:45:10|82492.5|82467.5|82490.4|82465.4|82492.6|82467.6|82489.9|82464.9|31
1622007730000|2021-05-26 05:42:10|82491|82466|82491.1|82466.1|82491.9|82466.9|82490.9|82465.9|20
1622007920000|2021-05-26 05:45:20|82490.1|82465.1|82489.3|82464.3|82491.6|82466.6|82489.2|82464.2|10
1622007740000|2021-05-26 05:42:20|82490.8|82465.8|82491.3|82466.3|82491.7|82466.7|82490.2|82465.2|23
1622007930000|2021-05-26 05:45:30|82489.4|82464.4|82488|82463|82489.8|82464.8|82488|82463|21
1622007750000|2021-05-26 05:42:30|82491.6|82466.6|82490.3|82465.3|82491.8|82466.8|82489.6|82464.6|19
1622007940000|2021-05-26 05:45:40|82488.2|82463.2|82489.1|82464.1|82489.1|82464.1|82488.1|82463.1|12
1622007760000|2021-05-26 05:42:40|82490.4|82465.4|82491.3|82466.3|82491.3|82466.3|82489.7|82464.7|16
1622007950000|2021-05-26 05:45:50|82489|82464|82488.8|82463.8|82489.4|82464.4|82488.5|82463.5|12
1622007770000|2021-05-26 05:42:50|82491.1|82466.1|82492.9|82467.9|82492.9|82467.9|82491.1|82466.1|20
1622007960000|2021-05-26 05:46:00|82488.7|82463.7|82488.3|82463.3|82489.3|82464.3|82487.3|82462.3|20
1622007780000|2021-05-26 05:43:00|82493|82468|82494.1|82469.1|82494.1|82469.1|82492.7|82467.7|21
1622007970000|2021-05-26 05:46:10|82488.2|82463.2|82489.3|82464.3|82489.7|82464.7|82487.9|82462.9|12
1622007790000|2021-05-26 05:43:10|82493.6|82468.6|82496|82471|82497|82472|82493.4|82468.4|32
1622007980000|2021-05-26 05:46:20|82489|82464|82489.6|82464.6|82489.6|82464.6|82488.6|82463.6|14
1622007800000|2021-05-26 05:43:20|82496.5|82471.5|82496.9|82471.9|82497.5|82472.5|82496|82471|29
1622007990000|2021-05-26 05:46:30|82489.2|82464.2|82489.1|82464.1|82490.8|82465.8|82488.1|82463.1|20
1622007810000|2021-05-26 05:43:30|82496|82471|82497.2|82472.2|82497.3|82472.3|82496|82471|13
1622008000000|2021-05-26 05:46:40|82488.7|82463.7|82490.1|82465.1|82490.1|82465.1|82487.4|82462.4|26
1622007820000|2021-05-26 05:43:40|82497.1|82472.1|82497.6|82472.6|82497.7|82472.7|82497.1|82472.1|9
1622008010000|2021-05-26 05:46:50|82490.6|82465.6|82489.2|82464.2|82490.6|82465.6|82487.4|82462.4|26
1622007830000|2021-05-26 05:43:50|82497.3|82472.3|82496.3|82471.3|82497.4|82472.4|82495.2|82470.2|23
1622008020000|2021-05-26 05:47:00|82489.6|82464.6|82491.6|82466.6|82491.8|82466.8|82486.7|82461.7|24
1622007840000|2021-05-26 05:44:00|82495.6|82470.6|82492.9|82467.9|82496.3|82471.3|82492.9|82467.9|31
1622008030000|2021-05-26 05:47:10|82491.7|82466.7|82490.2|82465.2|82491.7|82466.7|82490.1|82465.1|18
1622007850000|2021-05-26 05:44:10|82493|82468|82490.8|82465.8|82493|82468|82490.8|82465.8|35
1622008040000|2021-05-26 05:47:20|82490.4|82465.4|82491.1|82466.1|82491.3|82466.3|82489.7|82464.7|17
1622007860000|2021-05-26 05:44:20|82490.9|82465.9|82491.8|82466.8|82492.4|82467.4|82490.7|82465.7|17
1622008050000|2021-05-26 05:47:30|82491|82466|82493.4|82468.4|82494.4|82469.4|82490.3|82465.3|30
1622007870000|2021-05-26 05:44:30|82491.9|82466.9|82491.4|82466.4|82491.9|82466.9|82491.4|82466.4|20
1622008060000|2021-05-26 05:47:40|82494.9|82469.9|82489.6|82464.6|82494.9|82469.9|82489.6|82464.6|22
1622007880000|2021-05-26 05:44:40|82491.5|82466.5|82493|82468|82493.9|82468.9|82491.3|82466.3|29
1622008070000|2021-05-26 05:47:50|82490.2|82465.2|82490.1|82465.1|82491|82466|82489.8|82464.8|9
1622007890000|2021-05-26 05:44:50|82492.8|82467.8|82491.5|82466.5|82492.8|82467.8|82490.9|82465.9|43
1622008080000|2021-05-26 05:48:00|82489.7|82464.7|82490.7|82465.7|82491.6|82466.6|82489.7|82464.7|26
1622007900000|2021-05-26 05:45:00|82492.2|82467.2|82491.9|82466.9|82493.3|82468.3|82491.1|82466.1|39
1622008090000|2021-05-26 05:48:10|82490.5|82465.5|82489.8|82464.8|82490.6|82465.6|82489.8|82464.8|14
1622007910000|2021-05-26 05:45:10|82492.5|82467.5|82490.4|82465.4|82492.6|82467.6|82489.9|82464.9|31
1622008100000|2021-05-26 05:48:20|82489.9|82464.9|82489.4|82464.4|82490.1|82465.1|82488.1|82463.1|22
1622007920000|2021-05-26 05:45:20|82490.1|82465.1|82489.3|82464.3|82491.6|82466.6|82489.2|82464.2|10
1622008110000|2021-05-26 05:48:30|82488.9|82463.9|82488.8|82463.8|82489.1|82464.1|82488|82463|22
1622007930000|2021-05-26 05:45:30|82489.4|82464.4|82488|82463|82489.8|82464.8|82488|82463|21
1622008120000|2021-05-26 05:48:40|82487.1|82462.1|82486.9|82461.9|82488.3|82463.3|82486.9|82461.9|15
1622007940000|2021-05-26 05:45:40|82488.2|82463.2|82489.1|82464.1|82489.1|82464.1|82488.1|82463.1|12
1622008130000|2021-05-26 05:48:50|82487.1|82462.1|82495.3|82470.3|82495.4|82470.4|82487.1|82462.1|24
1622007950000|2021-05-26 05:45:50|82489|82464|82488.8|82463.8|82489.4|82464.4|82488.5|82463.5|12
1622008140000|2021-05-26 05:49:00|82494.4|82469.4|82493.3|82468.3|82496|82471|82492.3|82467.3|23
1622007960000|2021-05-26 05:46:00|82488.7|82463.7|82488.3|82463.3|82489.3|82464.3|82487.3|82462.3|20
1622008150000|2021-05-26 05:49:10|82493.4|82468.4|82493.3|82468.3|82494.2|82469.2|82492.6|82467.6|25
1622007970000|2021-05-26 05:46:10|82488.2|82463.2|82489.3|82464.3|82489.7|82464.7|82487.9|82462.9|12
1622008160000|2021-05-26 05:49:20|82493.4|82468.4|82491.7|82466.7|82493.6|82468.6|82490|82465|21
1622007980000|2021-05-26 05:46:20|82489|82464|82489.6|82464.6|82489.6|82464.6|82488.6|82463.6|14
1622008170000|2021-05-26 05:49:30|82491.6|82466.6|82493.8|82468.8|82493.9|82468.9|82491|82466|34
1622007990000|2021-05-26 05:46:30|82489.2|82464.2|82489.1|82464.1|82490.8|82465.8|82488.1|82463.1|20
1622008180000|2021-05-26 05:49:40|82493.9|82468.9|82493.6|82468.6|82494.3|82469.3|82492.2|82467.2|24
1622008000000|2021-05-26 05:46:40|82488.7|82463.7|82490.1|82465.1|82490.1|82465.1|82487.4|82462.4|26
1622008190000|2021-05-26 05:49:50|82493.5|82468.5|82495.9|82470.9|82497|82472|82493.5|82468.5|28
1622008010000|2021-05-26 05:46:50|82490.6|82465.6|82489.2|82464.2|82490.6|82465.6|82487.4|82462.4|26
1622008200000|2021-05-26 05:50:00|82496|82471|82494.3|82469.3|82496.6|82471.6|82494.1|82469.1|22
1622008020000|2021-05-26 05:47:00|82489.6|82464.6|82491.6|82466.6|82491.8|82466.8|82486.7|82461.7|24
1622008210000|2021-05-26 05:50:10|82495|82470|82495|82470|82495|82470|82493|82468|24
1622008030000|2021-05-26 05:47:10|82491.7|82466.7|82490.2|82465.2|82491.7|82466.7|82490.1|82465.1|18
1622008220000|2021-05-26 05:50:20|82494.9|82469.9|82492.4|82467.4|82496.3|82471.3|82492.1|82467.1|30
1622008040000|2021-05-26 05:47:20|82490.4|82465.4|82491.1|82466.1|82491.3|82466.3|82489.7|82464.7|17
1622008230000|2021-05-26 05:50:30|82492.3|82467.3|82492.9|82467.9|82494|82469|82492.3|82467.3|11
1622008050000|2021-05-26 05:47:30|82491|82466|82493.4|82468.4|82494.4|82469.4|82490.3|82465.3|30
1622008240000|2021-05-26 05:50:40|82493.1|82468.1|82493.4|82468.4|82495.6|82470.6|82493.1|82468.1|27
1622008060000|2021-05-26 05:47:40|82494.9|82469.9|82489.6|82464.6|82494.9|82469.9|82489.6|82464.6|22
1622008250000|2021-05-26 05:50:50|82493.6|82468.6|82494.2|82469.2|82495.8|82470.8|82490.6|82465.6|25
1622008070000|2021-05-26 05:47:50|82490.2|82465.2|82490.1|82465.1|82491|82466|82489.8|82464.8|9
1622008260000|2021-05-26 05:51:00|82494.1|82469.1|82476.4|82451.4|82494.9|82469.9|82475.4|82450.4|41
1622008080000|2021-05-26 05:48:00|82489.7|82464.7|82490.7|82465.7|82491.6|82466.6|82489.7|82464.7|26
1622008270000|2021-05-26 05:51:10|82473.5|82448.5|82475.3|82450.3|82475.3|82450.3|82472|82447|36
1622008090000|2021-05-26 05:48:10|82490.5|82465.5|82489.8|82464.8|82490.6|82465.6|82489.8|82464.8|14
1622008280000|2021-05-26 05:51:20|82475.1|82450.1|82473.9|82448.9|82475.5|82450.5|82473.5|82448.5|36
1622008100000|2021-05-26 05:48:20|82489.9|82464.9|82489.4|82464.4|82490.1|82465.1|82488.1|82463.1|22
1622008290000|2021-05-26 05:51:30|82473.8|82448.8|82471.6|82446.6|82474.8|82449.8|82470.8|82445.8|37
1622008110000|2021-05-26 05:48:30|82488.9|82463.9|82488.8|82463.8|82489.1|82464.1|82488|82463|22
1622008300000|2021-05-26 05:51:40|82471.5|82446.5|82470.5|82445.5|82472|82447|82470.2|82445.2|38
1622008120000|2021-05-26 05:48:40|82487.1|82462.1|82486.9|82461.9|82488.3|82463.3|82486.9|82461.9|15
1622008310000|2021-05-26 05:51:50|82470.7|82445.7|82470.4|82445.4|82471.4|82446.4|82470.4|82445.4|12
1622008130000|2021-05-26 05:48:50|82487.1|82462.1|82495.3|82470.3|82495.4|82470.4|82487.1|82462.1|24
1622008320000|2021-05-26 05:52:00|82470.3|82445.3|82471.7|82446.7|82472.3|82447.3|82470.2|82445.2|30
1622008140000|2021-05-26 05:49:00|82494.4|82469.4|82493.3|82468.3|82496|82471|82492.3|82467.3|23
1622008330000|2021-05-26 05:52:10|82471.6|82446.6|82472.9|82447.9|82473.2|82448.2|82471.6|82446.6|27
1622008150000|2021-05-26 05:49:10|82493.4|82468.4|82493.3|82468.3|82494.2|82469.2|82492.6|82467.6|25
1622008340000|2021-05-26 05:52:20|82472.8|82447.8|82473|82448|82473.8|82448.8|82472.2|82447.2|30
1622008160000|2021-05-26 05:49:20|82493.4|82468.4|82491.7|82466.7|82493.6|82468.6|82490|82465|21
1622008350000|2021-05-26 05:52:30|82472.9|82447.9|82472.9|82447.9|82473.4|82448.4|82472.2|82447.2|21
1622008170000|2021-05-26 05:49:30|82491.6|82466.6|82493.8|82468.8|82493.9|82468.9|82491|82466|34
1622008360000|2021-05-26 05:52:40|82472.8|82447.8|82471.9|82446.9|82473.2|82448.2|82471.9|82446.9|10
1622008180000|2021-05-26 05:49:40|82493.9|82468.9|82493.6|82468.6|82494.3|82469.3|82492.2|82467.2|24
1622008370000|2021-05-26 05:52:50|82472.1|82447.1|82472.1|82447.1|82472.7|82447.7|82471.6|82446.6|16
1622008190000|2021-05-26 05:49:50|82493.5|82468.5|82495.9|82470.9|82497|82472|82493.5|82468.5|28
1622008380000|2021-05-26 05:53:00|82472.3|82447.3|82473.8|82448.8|82473.8|82448.8|82472|82447|24
1622008200000|2021-05-26 05:50:00|82496|82471|82494.3|82469.3|82496.6|82471.6|82494.1|82469.1|22
1622008390000|2021-05-26 05:53:10|82473.4|82448.4|82473.6|82448.6|82473.7|82448.7|82472.3|82447.3|23
1622008210000|2021-05-26 05:50:10|82495|82470|82495|82470|82495|82470|82493|82468|24
1622008400000|2021-05-26 05:53:20|82473.5|82448.5|82473.5|82448.5|82473.9|82448.9|82472.8|82447.8|24
1622008220000|2021-05-26 05:50:20|82494.9|82469.9|82492.4|82467.4|82496.3|82471.3|82492.1|82467.1|30
1622008410000|2021-05-26 05:53:30|82473.4|82448.4|82474.1|82449.1|82474.3|82449.3|82471.5|82446.5|26
1622008230000|2021-05-26 05:50:30|82492.3|82467.3|82492.9|82467.9|82494|82469|82492.3|82467.3|11
1622008420000|2021-05-26 05:53:40|82473.8|82448.8|82471.1|82446.1|82474.2|82449.2|82471.1|82446.1|27
1622008240000|2021-05-26 05:50:40|82493.1|82468.1|82493.4|82468.4|82495.6|82470.6|82493.1|82468.1|27
1622008430000|2021-05-26 05:53:50|82471.4|82446.4|82477|82452|82477.3|82452.3|82471.2|82446.2|20
1622008250000|2021-05-26 05:50:50|82493.6|82468.6|82494.2|82469.2|82495.8|82470.8|82490.6|82465.6|25
1622008440000|2021-05-26 05:54:00|82481.1|82456.1|82483|82458|82483.2|82458.2|82479.2|82454.2|27
1622008260000|2021-05-26 05:51:00|82494.1|82469.1|82476.4|82451.4|82494.9|82469.9|82475.4|82450.4|41
1622008450000|2021-05-26 05:54:10|82483.5|82458.5|82481|82456|82483.9|82458.9|82478.6|82453.6|34
1622008270000|2021-05-26 05:51:10|82473.5|82448.5|82475.3|82450.3|82475.3|82450.3|82472|82447|36
1622008460000|2021-05-26 05:54:20|82481.6|82456.6|82482.9|82457.9|82483.8|82458.8|82481.6|82456.6|24
1622008280000|2021-05-26 05:51:20|82475.1|82450.1|82473.9|82448.9|82475.5|82450.5|82473.5|82448.5|36
1622008470000|2021-05-26 05:54:30|82482.7|82457.7|82484.6|82459.6|82484.6|82459.6|82482.2|82457.2|21
1622008290000|2021-05-26 05:51:30|82473.8|82448.8|82471.6|82446.6|82474.8|82449.8|82470.8|82445.8|37
1622008480000|2021-05-26 05:54:40|82484.2|82459.2|82484.5|82459.5|82485.1|82460.1|82483.7|82458.7|26
1622008300000|2021-05-26 05:51:40|82471.5|82446.5|82470.5|82445.5|82472|82447|82470.2|82445.2|38
1622008490000|2021-05-26 05:54:50|82484.1|82459.1|82484.4|82459.4|82498.2|82461.5|82484.1|82444.9|28
1622008310000|2021-05-26 05:51:50|82470.7|82445.7|82470.4|82445.4|82471.4|82446.4|82470.4|82445.4|12
1622008500000|2021-05-26 05:55:00|82484.9|82459.9|82486.3|82461.3|82486.7|82461.7|82484.2|82459.2|38
1622008320000|2021-05-26 05:52:00|82470.3|82445.3|82471.7|82446.7|82472.3|82447.3|82470.2|82445.2|30
1622008510000|2021-05-26 05:55:10|82486.2|82461.2|82484|82459|82486.2|82461.2|82484|82459|28
1622008330000|2021-05-26 05:52:10|82471.6|82446.6|82472.9|82447.9|82473.2|82448.2|82471.6|82446.6|27
1622008520000|2021-05-26 05:55:20|82484.1|82459.1|82484.9|82459.9|82484.9|82459.9|82483.2|82458.2|31
1622008340000|2021-05-26 05:52:20|82472.8|82447.8|82473|82448|82473.8|82448.8|82472.2|82447.2|30
1622008530000|2021-05-26 05:55:30|82483.8|82458.8|82484.7|82459.7|82485.9|82460.9|82483.2|82458.2|36
1622008350000|2021-05-26 05:52:30|82472.9|82447.9|82472.9|82447.9|82473.4|82448.4|82472.2|82447.2|21
1622008540000|2021-05-26 05:55:40|82485.4|82460.4|82485.3|82460.3|82486|82461|82484.9|82459.9|19
1622008360000|2021-05-26 05:52:40|82472.8|82447.8|82471.9|82446.9|82473.2|82448.2|82471.9|82446.9|10
1622008550000|2021-05-26 05:55:50|82485.1|82460.1|82486.2|82461.2|82486.2|82461.2|82483.9|82458.9|24
1622008370000|2021-05-26 05:52:50|82472.1|82447.1|82472.1|82447.1|82472.7|82447.7|82471.6|82446.6|16
1622008560000|2021-05-26 05:56:00|82486|82461|82483.7|82458.7|82486.3|82461.3|82482.9|82457.9|31
1622008380000|2021-05-26 05:53:00|82472.3|82447.3|82473.8|82448.8|82473.8|82448.8|82472|82447|24
1622008570000|2021-05-26 05:56:10|82484.2|82459.2|82483.5|82458.5|82484.4|82459.4|82482.7|82457.7|34
1622008390000|2021-05-26 05:53:10|82473.4|82448.4|82473.6|82448.6|82473.7|82448.7|82472.3|82447.3|23
1622008580000|2021-05-26 05:56:20|82483.6|82458.6|82483|82458|82483.6|82458.6|82481.5|82456.5|25
1622008400000|2021-05-26 05:53:20|82473.5|82448.5|82473.5|82448.5|82473.9|82448.9|82472.8|82447.8|24
1622008590000|2021-05-26 05:56:30|82482.6|82457.6|82482.2|82457.2|82482.6|82457.6|82480.1|82455.1|40
1622008410000|2021-05-26 05:53:30|82473.4|82448.4|82474.1|82449.1|82474.3|82449.3|82471.5|82446.5|26
1622008600000|2021-05-26 05:56:40|82481.9|82456.9|82481.7|82456.7|82482.3|82457.3|82480.6|82455.6|28
1622008420000|2021-05-26 05:53:40|82473.8|82448.8|82471.1|82446.1|82474.2|82449.2|82471.1|82446.1|27
1622008610000|2021-05-26 05:56:50|82481.8|82456.8|82483.2|82458.2|82483.7|82458.7|82481.5|82456.5|31
1622008430000|2021-05-26 05:53:50|82471.4|82446.4|82477|82452|82477.3|82452.3|82471.2|82446.2|20
1622008620000|2021-05-26 05:57:00|82482.9|82457.9|82488.2|82463.2|82501.9|82464.8|82482.9|82448.8|41
1622008440000|2021-05-26 05:54:00|82481.1|82456.1|82483|82458|82483.2|82458.2|82479.2|82454.2|27
1622008630000|2021-05-26 05:57:10|82489.1|82464.1|82489.2|82464.2|82489.9|82464.9|82488.1|82463.1|30
1622008450000|2021-05-26 05:54:10|82483.5|82458.5|82481|82456|82483.9|82458.9|82478.6|82453.6|34
1622008640000|2021-05-26 05:57:20|82489.3|82464.3|82491.4|82466.4|82491.8|82466.8|82486.3|82461.3|43
1622008460000|2021-05-26 05:54:20|82481.6|82456.6|82482.9|82457.9|82483.8|82458.8|82481.6|82456.6|24
1622008650000|2021-05-26 05:57:30|82491.2|82466.2|82489.7|82464.7|82491.2|82466.2|82488.7|82463.7|36
1622008470000|2021-05-26 05:54:30|82482.7|82457.7|82484.6|82459.6|82484.6|82459.6|82482.2|82457.2|21
1622008660000|2021-05-26 05:57:40|82489.4|82464.4|82489.2|82464.2|82490.5|82465.5|82489|82464|39
1622008480000|2021-05-26 05:54:40|82484.2|82459.2|82484.5|82459.5|82485.1|82460.1|82483.7|82458.7|26
1622008670000|2021-05-26 05:57:50|82489.3|82464.3|82490.8|82465.8|82492.5|82467.5|82489.3|82464.3|52
1622008490000|2021-05-26 05:54:50|82484.1|82459.1|82484.4|82459.4|82498.2|82461.5|82484.1|82444.9|28
1622008680000|2021-05-26 05:58:00|82490.4|82465.4|82489.7|82464.7|82492.1|82467.1|82489.5|82464.5|57
1622008500000|2021-05-26 05:55:00|82484.9|82459.9|82486.3|82461.3|82486.7|82461.7|82484.2|82459.2|38
1622008690000|2021-05-26 05:58:10|82490.6|82465.6|82493.4|82468.4|82496.7|82471.7|82490.4|82465.4|54
1622008510000|2021-05-26 05:55:10|82486.2|82461.2|82484|82459|82486.2|82461.2|82484|82459|28
1622008700000|2021-05-26 05:58:20|82493.3|82468.3|82494|82469|82495.3|82470.3|82492.5|82467.5|30
1622008520000|2021-05-26 05:55:20|82484.1|82459.1|82484.9|82459.9|82484.9|82459.9|82483.2|82458.2|31
1622008710000|2021-05-26 05:58:30|82493.6|82468.6|82500.9|82475.9|82501.6|82476.6|82493.5|82468.5|42
1622008530000|2021-05-26 05:55:30|82483.8|82458.8|82484.7|82459.7|82485.9|82460.9|82483.2|82458.2|36
1622008720000|2021-05-26 05:58:40|82501.3|82476.3|82502|82477|82502|82477|82500.1|82475.1|35
1622008540000|2021-05-26 05:55:40|82485.4|82460.4|82485.3|82460.3|82486|82461|82484.9|82459.9|19
1622008730000|2021-05-26 05:58:50|82501.7|82476.7|82503.2|82478.2|82503.7|82478.7|82500.3|82475.3|43
1622008550000|2021-05-26 05:55:50|82485.1|82460.1|82486.2|82461.2|82486.2|82461.2|82483.9|82458.9|24
1622008740000|2021-05-26 05:59:00|82503.4|82478.4|82504|82479|82505.6|82480.6|82503.4|82478.4|34
1622008560000|2021-05-26 05:56:00|82486|82461|82483.7|82458.7|82486.3|82461.3|82482.9|82457.9|31
1622008750000|2021-05-26 05:59:10|82503.9|82478.9|82506.6|82481.6|82506.7|82481.7|82503.8|82478.8|41
1622008570000|2021-05-26 05:56:10|82484.2|82459.2|82483.5|82458.5|82484.4|82459.4|82482.7|82457.7|34
1622008760000|2021-05-26 05:59:20|82506.3|82481.3|82503.9|82478.9|82506.3|82481.3|82503.4|82478.4|26
1622008580000|2021-05-26 05:56:20|82483.6|82458.6|82483|82458|82483.6|82458.6|82481.5|82456.5|25
1622008770000|2021-05-26 05:59:30|82503.8|82478.8|82503.9|82478.9|82504.7|82479.7|82503.5|82478.5|37
1622008590000|2021-05-26 05:56:30|82482.6|82457.6|82482.2|82457.2|82482.6|82457.6|82480.1|82455.1|40
1622008780000|2021-05-26 05:59:40|82503.8|82478.8|82517.4|82467.4|82517.6|82479.2|82502.7|82466.4|29
1622008600000|2021-05-26 05:56:40|82481.9|82456.9|82481.7|82456.7|82482.3|82457.3|82480.6|82455.6|28
1622008790000|2021-05-26 05:59:50|82517.5|82467.5|82516.4|82466.4|82517.6|82467.6|82515.8|82465.8|34
1622008610000|2021-05-26 05:56:50|82481.8|82456.8|82483.2|82458.2|82483.7|82458.7|82481.5|82456.5|31
1622008800000|2021-05-26 06:00:00|82516.6|82466.6|82506.7|82481.7|82516.6|82483.6|82498.9|82466.6|74
1622008620000|2021-05-26 05:57:00|82482.9|82457.9|82488.2|82463.2|82501.9|82464.8|82482.9|82448.8|41
1622008810000|2021-05-26 06:00:10|82506.4|82481.4|82502.7|82477.7|82506.4|82481.4|82497.2|82472.2|59
1622008630000|2021-05-26 05:57:10|82489.1|82464.1|82489.2|82464.2|82489.9|82464.9|82488.1|82463.1|30
1622008820000|2021-05-26 06:00:20|82502.2|82477.2|82502.4|82477.4|82503.4|82478.4|82501.7|82476.7|54
1622008640000|2021-05-26 05:57:20|82489.3|82464.3|82491.4|82466.4|82491.8|82466.8|82486.3|82461.3|43
1622008830000|2021-05-26 06:00:30|82501.2|82476.2|82505.2|82480.2|82506|82481|82500.2|82475.2|39
1622008650000|2021-05-26 05:57:30|82491.2|82466.2|82489.7|82464.7|82491.2|82466.2|82488.7|82463.7|36
1622008840000|2021-05-26 06:00:40|82505.1|82480.1|82509.5|82484.5|82510.3|82485.3|82501.3|82476.3|46
1622008660000|2021-05-26 05:57:40|82489.4|82464.4|82489.2|82464.2|82490.5|82465.5|82489|82464|39
1622008850000|2021-05-26 06:00:50|82510.4|82485.4|82514.1|82489.1|82515.9|82490.9|82510.3|82485.3|50
1622008670000|2021-05-26 05:57:50|82489.3|82464.3|82490.8|82465.8|82492.5|82467.5|82489.3|82464.3|52
1622008860000|2021-05-26 06:01:00|82514.5|82489.5|82514.6|82489.6|82517.7|82492.7|82514.3|82489.3|49
1622008680000|2021-05-26 05:58:00|82490.4|82465.4|82489.7|82464.7|82492.1|82467.1|82489.5|82464.5|57
1622008870000|2021-05-26 06:01:10|82514.7|82489.7|82508|82483|82514.9|82489.9|82507.6|82482.6|41
1622008690000|2021-05-26 05:58:10|82490.6|82465.6|82493.4|82468.4|82496.7|82471.7|82490.4|82465.4|54
1622008880000|2021-05-26 06:01:20|82508.1|82483.1|82510|82485|82510.8|82485.8|82507.9|82482.9|34
1622008700000|2021-05-26 05:58:20|82493.3|82468.3|82494|82469|82495.3|82470.3|82492.5|82467.5|30
1622008890000|2021-05-26 06:01:30|82510.1|82485.1|82504.1|82479.1|82510.2|82485.2|82500.9|82475.9|43
1622008710000|2021-05-26 05:58:30|82493.6|82468.6|82500.9|82475.9|82501.6|82476.6|82493.5|82468.5|42
1622008720000|2021-05-26 05:58:40|82501.3|82476.3|82502|82477|82502|82477|82500.1|82475.1|35
1622008900000|2021-05-26 06:01:40|82505.8|82480.8|82510.3|82485.3|82513.9|82488.9|82505.8|82480.8|47
1622008730000|2021-05-26 05:58:50|82501.7|82476.7|82503.2|82478.2|82503.7|82478.7|82500.3|82475.3|43
1622008910000|2021-05-26 06:01:50|82510.1|82485.1|82510.8|82485.8|82511.5|82486.5|82509.9|82484.9|37
1622008740000|2021-05-26 05:59:00|82503.4|82478.4|82504|82479|82505.6|82480.6|82503.4|82478.4|34
1622008920000|2021-05-26 06:02:00|82510.6|82485.6|82509.9|82484.9|82511.1|82486.1|82506.4|82481.4|36
1622008750000|2021-05-26 05:59:10|82503.9|82478.9|82506.6|82481.6|82506.7|82481.7|82503.8|82478.8|41
1622008930000|2021-05-26 06:02:10|82509.5|82484.5|82516.4|82491.4|82527.5|82502.5|82509.5|82484.5|52
1622008760000|2021-05-26 05:59:20|82506.3|82481.3|82503.9|82478.9|82506.3|82481.3|82503.4|82478.4|26
1622008940000|2021-05-26 06:02:20|82516.5|82491.5|82520.9|82495.9|82522.1|82497.1|82516.5|82491.5|40
1622008770000|2021-05-26 05:59:30|82503.8|82478.8|82503.9|82478.9|82504.7|82479.7|82503.5|82478.5|37
1622008950000|2021-05-26 06:02:30|82520.4|82495.4|82521.7|82496.7|82521.7|82496.7|82514|82489|47
1622008780000|2021-05-26 05:59:40|82503.8|82478.8|82517.4|82467.4|82517.6|82479.2|82502.7|82466.4|29
1622008960000|2021-05-26 06:02:40|82522.1|82497.1|82524.1|82499.1|82537.1|82512.1|82521.3|82496.3|62
1622008790000|2021-05-26 05:59:50|82517.5|82467.5|82516.4|82466.4|82517.6|82467.6|82515.8|82465.8|34
1622008970000|2021-05-26 06:02:50|82524.6|82499.6|82522.5|82497.5|82525.8|82500.8|82521.9|82496.9|42
1622008800000|2021-05-26 06:00:00|82516.6|82466.6|82506.7|82481.7|82516.6|82483.6|82498.9|82466.6|74
1622008980000|2021-05-26 06:03:00|82524|82499|82522.7|82497.7|82524.1|82499.1|82522.4|82497.4|24
1622008810000|2021-05-26 06:00:10|82506.4|82481.4|82502.7|82477.7|82506.4|82481.4|82497.2|82472.2|59
1622008990000|2021-05-26 06:03:10|82522.5|82497.5|82513.4|82488.4|82522.7|82497.7|82511.8|82486.8|53
1622008820000|2021-05-26 06:00:20|82502.2|82477.2|82502.4|82477.4|82503.4|82478.4|82501.7|82476.7|54
1622009000000|2021-05-26 06:03:20|82513.6|82488.6|82506.2|82481.2|82513.6|82488.6|82504.3|82479.3|43
1622008830000|2021-05-26 06:00:30|82501.2|82476.2|82505.2|82480.2|82506|82481|82500.2|82475.2|39
1622009010000|2021-05-26 06:03:30|82505.7|82480.7|82507.7|82482.7|82507.7|82482.7|82505.1|82480.1|33
1622008840000|2021-05-26 06:00:40|82505.1|82480.1|82509.5|82484.5|82510.3|82485.3|82501.3|82476.3|46
1622009020000|2021-05-26 06:03:40|82508|82483|82511.9|82486.9|82511.9|82486.9|82508|82483|32
1622008850000|2021-05-26 06:00:50|82510.4|82485.4|82514.1|82489.1|82515.9|82490.9|82510.3|82485.3|50
1622009030000|2021-05-26 06:03:50|82512.5|82487.5|82504.7|82479.7|82512.5|82487.5|82503|82478|37
1622008860000|2021-05-26 06:01:00|82514.5|82489.5|82514.6|82489.6|82517.7|82492.7|82514.3|82489.3|49
1622009040000|2021-05-26 06:04:00|82504.6|82479.6|82513.4|82488.4|82513.4|82488.4|82504.2|82479.2|38
1622008870000|2021-05-26 06:01:10|82514.7|82489.7|82508|82483|82514.9|82489.9|82507.6|82482.6|41
1622009050000|2021-05-26 06:04:10|82514|82489|82506.4|82481.4|82514.9|82489.9|82505.4|82480.4|41
1622008880000|2021-05-26 06:01:20|82508.1|82483.1|82510|82485|82510.8|82485.8|82507.9|82482.9|34
1622009060000|2021-05-26 06:04:20|82506|82481|82502.8|82477.8|82507.7|82482.7|82502.6|82477.6|44
1622008890000|2021-05-26 06:01:30|82510.1|82485.1|82504.1|82479.1|82510.2|82485.2|82500.9|82475.9|43
1622009070000|2021-05-26 06:04:30|82504.2|82479.2|82505.9|82480.9|82509.7|82484.7|82502.8|82477.8|49
1622008900000|2021-05-26 06:01:40|82505.8|82480.8|82510.3|82485.3|82513.9|82488.9|82505.8|82480.8|47
1622009080000|2021-05-26 06:04:40|82505.1|82480.1|82497.3|82472.3|82505.1|82480.1|82494.7|82469.7|49
1622008910000|2021-05-26 06:01:50|82510.1|82485.1|82510.8|82485.8|82511.5|82486.5|82509.9|82484.9|37
1622009090000|2021-05-26 06:04:50|82496.6|82471.6|82515.4|82490.4|82519.4|82494.4|82496.6|82471.6|53
1622008920000|2021-05-26 06:02:00|82510.6|82485.6|82509.9|82484.9|82511.1|82486.1|82506.4|82481.4|36
1622009100000|2021-05-26 06:05:00|82515.8|82490.8|82514.9|82489.9|82517.5|82492.5|82513.8|82488.8|42
1622008930000|2021-05-26 06:02:10|82509.5|82484.5|82516.4|82491.4|82527.5|82502.5|82509.5|82484.5|52
1622009110000|2021-05-26 06:05:10|82514.7|82489.7|82529.1|82504.1|82529.2|82504.2|82514.7|82489.7|47
1622008940000|2021-05-26 06:02:20|82516.5|82491.5|82520.9|82495.9|82522.1|82497.1|82516.5|82491.5|40
1622009120000|2021-05-26 06:05:20|82529.5|82504.5|82529.5|82504.5|82532.7|82507.7|82527.2|82502.2|52
1622008950000|2021-05-26 06:02:30|82520.4|82495.4|82521.7|82496.7|82521.7|82496.7|82514|82489|47
1622009130000|2021-05-26 06:05:30|82529.4|82504.4|82539|82514|82539.2|82514.2|82529.4|82504.4|46
1622008960000|2021-05-26 06:02:40|82522.1|82497.1|82524.1|82499.1|82537.1|82512.1|82521.3|82496.3|62
1622009140000|2021-05-26 06:05:40|82537.5|82512.5|82541|82516|82541.4|82516.4|82537.5|82512.5|21
1622008970000|2021-05-26 06:02:50|82524.6|82499.6|82522.5|82497.5|82525.8|82500.8|82521.9|82496.9|42
1622009150000|2021-05-26 06:05:50|82540.2|82515.2|82541.3|82516.3|82541.3|82516.3|82536.7|82511.7|42
1622008980000|2021-05-26 06:03:00|82524|82499|82522.7|82497.7|82524.1|82499.1|82522.4|82497.4|24
1622009160000|2021-05-26 06:06:00|82541.4|82516.4|82547.6|82522.6|82548.4|82523.4|82541.3|82516.3|57
1622008990000|2021-05-26 06:03:10|82522.5|82497.5|82513.4|82488.4|82522.7|82497.7|82511.8|82486.8|53
1622009170000|2021-05-26 06:06:10|82547.4|82522.4|82554.5|82529.5|82554.5|82529.5|82547.3|82522.3|52
1622009000000|2021-05-26 06:03:20|82513.6|82488.6|82506.2|82481.2|82513.6|82488.6|82504.3|82479.3|43
1622009180000|2021-05-26 06:06:20|82554.3|82529.3|82580.6|82555.6|82582.8|82557.8|82553.9|82528.9|58
1622009010000|2021-05-26 06:03:30|82505.7|82480.7|82507.7|82482.7|82507.7|82482.7|82505.1|82480.1|33
1622009190000|2021-05-26 06:06:30|82580.2|82555.2|82585|82560|82585.3|82560.3|82574.7|82549.7|58
1622009020000|2021-05-26 06:03:40|82508|82483|82511.9|82486.9|82511.9|82486.9|82508|82483|32
1622009200000|2021-05-26 06:06:40|82584.7|82559.7|82577.2|82552.2|82584.7|82559.7|82576.3|82551.3|61
1622009030000|2021-05-26 06:03:50|82512.5|82487.5|82504.7|82479.7|82512.5|82487.5|82503|82478|37
1622009210000|2021-05-26 06:06:50|82577.5|82552.5|82573.5|82548.5|82577.9|82552.9|82573.5|82548.5|54
1622009040000|2021-05-26 06:04:00|82504.6|82479.6|82513.4|82488.4|82513.4|82488.4|82504.2|82479.2|38
1622009220000|2021-05-26 06:07:00|82573.4|82548.4|82574|82549|82574.9|82549.9|82572.9|82547.9|45
1622009050000|2021-05-26 06:04:10|82514|82489|82506.4|82481.4|82514.9|82489.9|82505.4|82480.4|41
1622009230000|2021-05-26 06:07:10|82573.9|82548.9|82570.4|82545.4|82575.1|82550.1|82570.2|82545.2|48
1622009060000|2021-05-26 06:04:20|82506|82481|82502.8|82477.8|82507.7|82482.7|82502.6|82477.6|44
1622009240000|2021-05-26 06:07:20|82570.3|82545.3|82565.8|82540.8|82571.2|82546.2|82565.7|82540.7|42
1622009070000|2021-05-26 06:04:30|82504.2|82479.2|82505.9|82480.9|82509.7|82484.7|82502.8|82477.8|49
1622009250000|2021-05-26 06:07:30|82565.9|82540.9|82564.9|82539.9|82566|82541|82564.7|82539.7|24
1622009080000|2021-05-26 06:04:40|82505.1|82480.1|82497.3|82472.3|82505.1|82480.1|82494.7|82469.7|49
1622009260000|2021-05-26 06:07:40|82565|82540|82567.4|82542.4|82569.8|82544.8|82560.5|82535.5|39
1622009090000|2021-05-26 06:04:50|82496.6|82471.6|82515.4|82490.4|82519.4|82494.4|82496.6|82471.6|53
1622009270000|2021-05-26 06:07:50|82568.5|82543.5|82583.8|82558.8|82585.1|82560.1|82565.6|82540.6|55
1622009100000|2021-05-26 06:05:00|82515.8|82490.8|82514.9|82489.9|82517.5|82492.5|82513.8|82488.8|42
1622009280000|2021-05-26 06:08:00|82584.9|82559.9|82584|82559|82591.7|82566.7|82582|82557|64
1622009110000|2021-05-26 06:05:10|82514.7|82489.7|82529.1|82504.1|82529.2|82504.2|82514.7|82489.7|47
1622009290000|2021-05-26 06:08:10|82584.9|82559.9|82585.2|82560.2|82586.7|82561.7|82580.6|82555.6|43
1622009120000|2021-05-26 06:05:20|82529.5|82504.5|82529.5|82504.5|82532.7|82507.7|82527.2|82502.2|52
1622009300000|2021-05-26 06:08:20|82585.3|82560.3|82591|82566|82598|82573|82583.8|82558.8|54
1622009130000|2021-05-26 06:05:30|82529.4|82504.4|82539|82514|82539.2|82514.2|82529.4|82504.4|46
1622009310000|2021-05-26 06:08:30|82590.8|82565.8|82596.3|82571.3|82604.1|82579.1|82590.8|82565.8|54
1622009140000|2021-05-26 06:05:40|82537.5|82512.5|82541|82516|82541.4|82516.4|82537.5|82512.5|21
1622009150000|2021-05-26 06:05:50|82540.2|82515.2|82541.3|82516.3|82541.3|82516.3|82536.7|82511.7|42
1622009320000|2021-05-26 06:08:40|82596|82571|82595.3|82570.3|82603.2|82578.2|82591.2|82566.2|40
1622009160000|2021-05-26 06:06:00|82541.4|82516.4|82547.6|82522.6|82548.4|82523.4|82541.3|82516.3|57
1622009330000|2021-05-26 06:08:50|82594.7|82569.7|82595.2|82570.2|82598.2|82573.2|82594.5|82569.5|41
1622009170000|2021-05-26 06:06:10|82547.4|82522.4|82554.5|82529.5|82554.5|82529.5|82547.3|82522.3|52
1622009340000|2021-05-26 06:09:00|82595.3|82570.3|82588.3|82563.3|82595.5|82570.5|82587.1|82562.1|37
1622009180000|2021-05-26 06:06:20|82554.3|82529.3|82580.6|82555.6|82582.8|82557.8|82553.9|82528.9|58
1622009350000|2021-05-26 06:09:10|82588.4|82563.4|82595.6|82570.6|82596.6|82571.6|82587.7|82562.7|42
1622009190000|2021-05-26 06:06:30|82580.2|82555.2|82585|82560|82585.3|82560.3|82574.7|82549.7|58
1622009360000|2021-05-26 06:09:20|82595.1|82570.1|82595|82570|82595.5|82570.5|82593.1|82568.1|31
1622009200000|2021-05-26 06:06:40|82584.7|82559.7|82577.2|82552.2|82584.7|82559.7|82576.3|82551.3|61
1622009370000|2021-05-26 06:09:30|82595.3|82570.3|82594.3|82569.3|82595.3|82570.3|82593.1|82568.1|32
1622009210000|2021-05-26 06:06:50|82577.5|82552.5|82573.5|82548.5|82577.9|82552.9|82573.5|82548.5|54
1622009380000|2021-05-26 06:09:40|82594.2|82569.2|82587.6|82562.6|82594.4|82569.4|82587.5|82562.5|40
1622009220000|2021-05-26 06:07:00|82573.4|82548.4|82574|82549|82574.9|82549.9|82572.9|82547.9|45
1622009390000|2021-05-26 06:09:50|82586.9|82561.9|82587.5|82562.5|82587.9|82562.9|82586.4|82561.4|20
1622009230000|2021-05-26 06:07:10|82573.9|82548.9|82570.4|82545.4|82575.1|82550.1|82570.2|82545.2|48
1622009400000|2021-05-26 06:10:00|82587.3|82562.3|82587.1|82562.1|82588|82563|82586.7|82561.7|31
1622009240000|2021-05-26 06:07:20|82570.3|82545.3|82565.8|82540.8|82571.2|82546.2|82565.7|82540.7|42
1622009410000|2021-05-26 06:10:10|82587.3|82562.3|82590.4|82565.4|82591|82566|82574.3|82549.3|56
1622009250000|2021-05-26 06:07:30|82565.9|82540.9|82564.9|82539.9|82566|82541|82564.7|82539.7|24
1622009420000|2021-05-26 06:10:20|82590.5|82565.5|82581.1|82556.1|82590.5|82565.5|82580.1|82555.1|40
1622009260000|2021-05-26 06:07:40|82565|82540|82567.4|82542.4|82569.8|82544.8|82560.5|82535.5|39
1622009430000|2021-05-26 06:10:30|82581.3|82556.3|82574|82549|82581.3|82556.3|82572.5|82547.5|48
1622009270000|2021-05-26 06:07:50|82568.5|82543.5|82583.8|82558.8|82585.1|82560.1|82565.6|82540.6|55
1622009440000|2021-05-26 06:10:40|82574.7|82549.7|82570.5|82545.5|82575.7|82550.7|82569.5|82544.5|42
1622009280000|2021-05-26 06:08:00|82584.9|82559.9|82584|82559|82591.7|82566.7|82582|82557|64
1622009450000|2021-05-26 06:10:50|82570.4|82545.4|82583.5|82558.5|82583.5|82558.5|82570.3|82545.3|42
1622009290000|2021-05-26 06:08:10|82584.9|82559.9|82585.2|82560.2|82586.7|82561.7|82580.6|82555.6|43
1622009460000|2021-05-26 06:11:00|82583.1|82558.1|82581|82556|82586.5|82561.5|82578.3|82553.3|47
1622009300000|2021-05-26 06:08:20|82585.3|82560.3|82591|82566|82598|82573|82583.8|82558.8|54
1622009470000|2021-05-26 06:11:10|82581.7|82556.7|82572.7|82547.7|82581.7|82556.7|82570.2|82545.2|37
1622009310000|2021-05-26 06:08:30|82590.8|82565.8|82596.3|82571.3|82604.1|82579.1|82590.8|82565.8|54
1622009480000|2021-05-26 06:11:20|82572.5|82547.5|82590.3|82565.3|82595.6|82570.6|82571.6|82546.6|57
1622009320000|2021-05-26 06:08:40|82596|82571|82595.3|82570.3|82603.2|82578.2|82591.2|82566.2|40
1622009490000|2021-05-26 06:11:30|82588.9|82563.9|82591.2|82566.2|82592.2|82567.2|82587.5|82562.5|39
1622009330000|2021-05-26 06:08:50|82594.7|82569.7|82595.2|82570.2|82598.2|82573.2|82594.5|82569.5|41
1622009500000|2021-05-26 06:11:40|82591.4|82566.4|82602.1|82577.1|82602.1|82577.1|82591.4|82566.4|48
1622009340000|2021-05-26 06:09:00|82595.3|82570.3|82588.3|82563.3|82595.5|82570.5|82587.1|82562.1|37
1622009510000|2021-05-26 06:11:50|82602|82577|82614|82589|82617.1|82592.1|82601.8|82576.8|48
1622009350000|2021-05-26 06:09:10|82588.4|82563.4|82595.6|82570.6|82596.6|82571.6|82587.7|82562.7|42
1622009520000|2021-05-26 06:12:00|82612.6|82587.6|82604.4|82579.4|82612.6|82587.6|82596.8|82571.8|62
1622009360000|2021-05-26 06:09:20|82595.1|82570.1|82595|82570|82595.5|82570.5|82593.1|82568.1|31
1622009530000|2021-05-26 06:12:10|82605.7|82580.7|82616.1|82591.1|82617.3|82592.3|82605.1|82580.1|59
1622009370000|2021-05-26 06:09:30|82595.3|82570.3|82594.3|82569.3|82595.3|82570.3|82593.1|82568.1|32
1622009540000|2021-05-26 06:12:20|82616.6|82591.6|82620.1|82595.1|82621|82596|82616.3|82591.3|48
1622009380000|2021-05-26 06:09:40|82594.2|82569.2|82587.6|82562.6|82594.4|82569.4|82587.5|82562.5|40
1622009550000|2021-05-26 06:12:30|82619.8|82594.8|82606.8|82581.8|82620.2|82595.2|82602.3|82577.3|56
1622009390000|2021-05-26 06:09:50|82586.9|82561.9|82587.5|82562.5|82587.9|82562.9|82586.4|82561.4|20
1622009560000|2021-05-26 06:12:40|82607.5|82582.5|82610.7|82585.7|82611.9|82586.9|82607.3|82582.3|49
1622009400000|2021-05-26 06:10:00|82587.3|82562.3|82587.1|82562.1|82588|82563|82586.7|82561.7|31
1622009570000|2021-05-26 06:12:50|82610.5|82585.5|82610.2|82585.2|82610.5|82585.5|82609.6|82584.6|24
1622009410000|2021-05-26 06:10:10|82587.3|82562.3|82590.4|82565.4|82591|82566|82574.3|82549.3|56
1622009580000|2021-05-26 06:13:00|82610.3|82585.3|82607.3|82582.3|82617.7|82592.7|82607.3|82582.3|56
1622009420000|2021-05-26 06:10:20|82590.5|82565.5|82581.1|82556.1|82590.5|82565.5|82580.1|82555.1|40
1622009590000|2021-05-26 06:13:10|82606.3|82581.3|82595.3|82570.3|82606.9|82581.9|82594.9|82569.9|54
1622009430000|2021-05-26 06:10:30|82581.3|82556.3|82574|82549|82581.3|82556.3|82572.5|82547.5|48
1622009600000|2021-05-26 06:13:20|82597.1|82572.1|82596.4|82571.4|82598.6|82573.6|82594|82569|49
1622009440000|2021-05-26 06:10:40|82574.7|82549.7|82570.5|82545.5|82575.7|82550.7|82569.5|82544.5|42
1622009610000|2021-05-26 06:13:30|82596.3|82571.3|82595|82570|82597.1|82572.1|82594.2|82569.2|34
1622009450000|2021-05-26 06:10:50|82570.4|82545.4|82583.5|82558.5|82583.5|82558.5|82570.3|82545.3|42
1622009620000|2021-05-26 06:13:40|82595.1|82570.1|82590.5|82565.5|82597.2|82572.2|82589.5|82564.5|45
1622009460000|2021-05-26 06:11:00|82583.1|82558.1|82581|82556|82586.5|82561.5|82578.3|82553.3|47
1622009630000|2021-05-26 06:13:50|82590.4|82565.4|82600.3|82575.3|82600.3|82575.3|82589.6|82564.6|35
1622009470000|2021-05-26 06:11:10|82581.7|82556.7|82572.7|82547.7|82581.7|82556.7|82570.2|82545.2|37
1622009640000|2021-05-26 06:14:00|82600.4|82575.4|82591.3|82566.3|82603|82578|82589.9|82564.9|56
1622009480000|2021-05-26 06:11:20|82572.5|82547.5|82590.3|82565.3|82595.6|82570.6|82571.6|82546.6|57
1622009650000|2021-05-26 06:14:10|82591.6|82566.6|82594.2|82569.2|82594.5|82569.5|82591.4|82566.4|42
1622009490000|2021-05-26 06:11:30|82588.9|82563.9|82591.2|82566.2|82592.2|82567.2|82587.5|82562.5|39
1622009660000|2021-05-26 06:14:20|82594.5|82569.5|82610.7|82585.7|82611.3|82586.3|82594.1|82569.1|50
1622009500000|2021-05-26 06:11:40|82591.4|82566.4|82602.1|82577.1|82602.1|82577.1|82591.4|82566.4|48
1622009670000|2021-05-26 06:14:30|82610.8|82585.8|82611.4|82586.4|82612.4|82587.4|82609.3|82584.3|50
1622009510000|2021-05-26 06:11:50|82602|82577|82614|82589|82617.1|82592.1|82601.8|82576.8|48
1622009680000|2021-05-26 06:14:40|82611.2|82586.2|82604.9|82579.9|82612.1|82587.1|82604.5|82579.5|39
1622009520000|2021-05-26 06:12:00|82612.6|82587.6|82604.4|82579.4|82612.6|82587.6|82596.8|82571.8|62
1622009690000|2021-05-26 06:14:50|82605.5|82580.5|82608.2|82583.2|82608.9|82583.9|82605|82580|44
1622009530000|2021-05-26 06:12:10|82605.7|82580.7|82616.1|82591.1|82617.3|82592.3|82605.1|82580.1|59
1622009700000|2021-05-26 06:15:00|82610.3|82585.3|82601.1|82576.1|82610.5|82585.5|82601.1|82576.1|51
1622009540000|2021-05-26 06:12:20|82616.6|82591.6|82620.1|82595.1|82621|82596|82616.3|82591.3|48
1622009710000|2021-05-26 06:15:10|82601|82576|82600.2|82575.2|82602.8|82577.8|82599.6|82574.6|42
1622009550000|2021-05-26 06:12:30|82619.8|82594.8|82606.8|82581.8|82620.2|82595.2|82602.3|82577.3|56
1622009720000|2021-05-26 06:15:20|82600|82575|82601.3|82576.3|82601.4|82576.4|82597.3|82572.3|42
1622009560000|2021-05-26 06:12:40|82607.5|82582.5|82610.7|82585.7|82611.9|82586.9|82607.3|82582.3|49
1622009730000|2021-05-26 06:15:30|82600.9|82575.9|82596.8|82571.8|82601.5|82576.5|82595.4|82570.4|47
1622009570000|2021-05-26 06:12:50|82610.5|82585.5|82610.2|82585.2|82610.5|82585.5|82609.6|82584.6|24
1622009740000|2021-05-26 06:15:40|82596.6|82571.6|82591.1|82566.1|82598.2|82573.2|82590|82565|37
1622009580000|2021-05-26 06:13:00|82610.3|82585.3|82607.3|82582.3|82617.7|82592.7|82607.3|82582.3|56
1622009750000|2021-05-26 06:15:50|82591.4|82566.4|82599|82574|82600.1|82575.1|82591.4|82566.4|42
1622009590000|2021-05-26 06:13:10|82606.3|82581.3|82595.3|82570.3|82606.9|82581.9|82594.9|82569.9|54
1622009760000|2021-05-26 06:16:00|82599.1|82574.1|82583.7|82558.7|82599.5|82574.5|82581.2|82556.2|54
1622009600000|2021-05-26 06:13:20|82597.1|82572.1|82596.4|82571.4|82598.6|82573.6|82594|82569|49
1622009770000|2021-05-26 06:16:10|82583.6|82558.6|82575.7|82550.7|82584.2|82559.2|82574.9|82549.9|47
1622009610000|2021-05-26 06:13:30|82596.3|82571.3|82595|82570|82597.1|82572.1|82594.2|82569.2|34
1622009780000|2021-05-26 06:16:20|82576.1|82551.1|82574|82549|82576.1|82551.1|82572.3|82547.3|39
1622009620000|2021-05-26 06:13:40|82595.1|82570.1|82590.5|82565.5|82597.2|82572.2|82589.5|82564.5|45
1622009790000|2021-05-26 06:16:30|82573.7|82548.7|82578|82553|82581.7|82556.7|82568.8|82543.8|47
1622009630000|2021-05-26 06:13:50|82590.4|82565.4|82600.3|82575.3|82600.3|82575.3|82589.6|82564.6|35
1622009800000|2021-05-26 06:16:40|82578.5|82553.5|82579|82554|82579.3|82554.3|82577.3|82552.3|33
1622009640000|2021-05-26 06:14:00|82600.4|82575.4|82591.3|82566.3|82603|82578|82589.9|82564.9|56
1622009810000|2021-05-26 06:16:50|82578.9|82553.9|82580.3|82555.3|82581.2|82556.2|82577.3|82552.3|39
1622009650000|2021-05-26 06:14:10|82591.6|82566.6|82594.2|82569.2|82594.5|82569.5|82591.4|82566.4|42
1622009820000|2021-05-26 06:17:00|82580.4|82555.4|82585.9|82560.9|82586.8|82561.8|82580|82555|35
1622009660000|2021-05-26 06:14:20|82594.5|82569.5|82610.7|82585.7|82611.3|82586.3|82594.1|82569.1|50
1622009830000|2021-05-26 06:17:10|82586.3|82561.3|82583.1|82558.1|82586.5|82561.5|82581.8|82556.8|42
1622009670000|2021-05-26 06:14:30|82610.8|82585.8|82611.4|82586.4|82612.4|82587.4|82609.3|82584.3|50
1622009840000|2021-05-26 06:17:20|82583|82558|82580.9|82555.9|82583.7|82558.7|82580.8|82555.8|38
1622009680000|2021-05-26 06:14:40|82611.2|82586.2|82604.9|82579.9|82612.1|82587.1|82604.5|82579.5|39
1622009850000|2021-05-26 06:17:30|82581.3|82556.3|82575.3|82550.3|82581.3|82556.3|82574.9|82549.9|35
1622009690000|2021-05-26 06:14:50|82605.5|82580.5|82608.2|82583.2|82608.9|82583.9|82605|82580|44
1622009860000|2021-05-26 06:17:40|82575.7|82550.7|82574.2|82549.2|82575.7|82550.7|82573.8|82548.8|23
1622009700000|2021-05-26 06:15:00|82610.3|82585.3|82601.1|82576.1|82610.5|82585.5|82601.1|82576.1|51
1622009870000|2021-05-26 06:17:50|82576|82551|82583.4|82558.4|82583.7|82558.7|82571.4|82546.4|50
1622009710000|2021-05-26 06:15:10|82601|82576|82600.2|82575.2|82602.8|82577.8|82599.6|82574.6|42
1622009880000|2021-05-26 06:18:00|82583.3|82558.3|82581.8|82556.8|82585.8|82560.8|82581.8|82556.8|43
1622009720000|2021-05-26 06:15:20|82600|82575|82601.3|82576.3|82601.4|82576.4|82597.3|82572.3|42
1622009890000|2021-05-26 06:18:10|82581.3|82556.3|82586.5|82561.5|82586.5|82561.5|82581.3|82556.3|17
1622009730000|2021-05-26 06:15:30|82600.9|82575.9|82596.8|82571.8|82601.5|82576.5|82595.4|82570.4|47
1622009900000|2021-05-26 06:18:20|82589.9|82564.9|82593.9|82568.9|82594.8|82569.8|82589.9|82564.9|42
1622009740000|2021-05-26 06:15:40|82596.6|82571.6|82591.1|82566.1|82598.2|82573.2|82590|82565|37
1622009910000|2021-05-26 06:18:30|82594.7|82569.7|82591.9|82566.9|82594.7|82569.7|82591.5|82566.5|30
1622009750000|2021-05-26 06:15:50|82591.4|82566.4|82599|82574|82600.1|82575.1|82591.4|82566.4|42
1622009920000|2021-05-26 06:18:40|82592.1|82567.1|82596.3|82571.3|82596.7|82571.7|82591.9|82566.9|33
1622009760000|2021-05-26 06:16:00|82599.1|82574.1|82583.7|82558.7|82599.5|82574.5|82581.2|82556.2|54
1622009930000|2021-05-26 06:18:50|82596.4|82571.4|82583.6|82558.6|82596.4|82571.4|82582.4|82557.4|34
1622009770000|2021-05-26 06:16:10|82583.6|82558.6|82575.7|82550.7|82584.2|82559.2|82574.9|82549.9|47
1622009940000|2021-05-26 06:19:00|82583.7|82558.7|82591.4|82566.4|82591.6|82566.6|82583.1|82558.1|26
1622009780000|2021-05-26 06:16:20|82576.1|82551.1|82574|82549|82576.1|82551.1|82572.3|82547.3|39
1622009950000|2021-05-26 06:19:10|82591.5|82566.5|82581.1|82556.1|82591.6|82566.6|82579.6|82554.6|48
1622009790000|2021-05-26 06:16:30|82573.7|82548.7|82578|82553|82581.7|82556.7|82568.8|82543.8|47
1622009960000|2021-05-26 06:19:20|82581.8|82556.8|82579.7|82554.7|82582.1|82557.1|82579.7|82554.7|32
1622009800000|2021-05-26 06:16:40|82578.5|82553.5|82579|82554|82579.3|82554.3|82577.3|82552.3|33
1622009970000|2021-05-26 06:19:30|82579.9|82554.9|82580|82555|82580.2|82555.2|82579|82554|24
1622009810000|2021-05-26 06:16:50|82578.9|82553.9|82580.3|82555.3|82581.2|82556.2|82577.3|82552.3|39
1622009980000|2021-05-26 06:19:40|82579.8|82554.8|82595.2|82570.2|82595.9|82570.9|82577.5|82552.5|38
1622009820000|2021-05-26 06:17:00|82580.4|82555.4|82585.9|82560.9|82586.8|82561.8|82580|82555|35
1622009990000|2021-05-26 06:19:50|82595.5|82570.5|82584|82559|82595.5|82570.5|82583.6|82558.6|28
1622009830000|2021-05-26 06:17:10|82586.3|82561.3|82583.1|82558.1|82586.5|82561.5|82581.8|82556.8|42
1622010000000|2021-05-26 06:20:00|82584.8|82559.8|82584.4|82559.4|82585.5|82560.5|82582.5|82557.5|30
1622009840000|2021-05-26 06:17:20|82583|82558|82580.9|82555.9|82583.7|82558.7|82580.8|82555.8|38
1622010010000|2021-05-26 06:20:10|82584|82559|82580.1|82555.1|82584.2|82559.2|82578.7|82553.7|25
1622009850000|2021-05-26 06:17:30|82581.3|82556.3|82575.3|82550.3|82581.3|82556.3|82574.9|82549.9|35
1622010020000|2021-05-26 06:20:20|82579.5|82554.5|82577.6|82552.6|82580.5|82555.5|82577.6|82552.6|17
1622009860000|2021-05-26 06:17:40|82575.7|82550.7|82574.2|82549.2|82575.7|82550.7|82573.8|82548.8|23
1622010030000|2021-05-26 06:20:30|82578.8|82553.8|82578.6|82553.6|82580.1|82555.1|82577.8|82552.8|16
1622009870000|2021-05-26 06:17:50|82576|82551|82583.4|82558.4|82583.7|82558.7|82571.4|82546.4|50
1622010040000|2021-05-26 06:20:40|82577.2|82552.2|82590.7|82565.7|82590.9|82565.9|82576.1|82551.1|27
1622009880000|2021-05-26 06:18:00|82583.3|82558.3|82581.8|82556.8|82585.8|82560.8|82581.8|82556.8|43
1622010050000|2021-05-26 06:20:50|82590.6|82565.6|82586.7|82561.7|82592|82567|82585.2|82560.2|46
1622009890000|2021-05-26 06:18:10|82581.3|82556.3|82586.5|82561.5|82586.5|82561.5|82581.3|82556.3|17
1622010060000|2021-05-26 06:21:00|82586.2|82561.2|82586.9|82561.9|82587|82562|82586|82561|27
1622009900000|2021-05-26 06:18:20|82589.9|82564.9|82593.9|82568.9|82594.8|82569.8|82589.9|82564.9|42
1622010070000|2021-05-26 06:21:10|82586.8|82561.8|82585|82560|82586.8|82561.8|82580.8|82555.8|30
1622009910000|2021-05-26 06:18:30|82594.7|82569.7|82591.9|82566.9|82594.7|82569.7|82591.5|82566.5|30
1622010080000|2021-05-26 06:21:20|82585.7|82560.7|82592.8|82567.8|82592.8|82567.8|82584.9|82559.9|36
1622009920000|2021-05-26 06:18:40|82592.1|82567.1|82596.3|82571.3|82596.7|82571.7|82591.9|82566.9|33
1622010090000|2021-05-26 06:21:30|82592.9|82567.9|82599.2|82574.2|82601.4|82576.4|82592.7|82567.7|38
1622009930000|2021-05-26 06:18:50|82596.4|82571.4|82583.6|82558.6|82596.4|82571.4|82582.4|82557.4|34
1622010100000|2021-05-26 06:21:40|82598.5|82573.5|82591.2|82566.2|82598.5|82573.5|82591.2|82566.2|18
1622009940000|2021-05-26 06:19:00|82583.7|82558.7|82591.4|82566.4|82591.6|82566.6|82583.1|82558.1|26
1622010110000|2021-05-26 06:21:50|82593.3|82568.3|82588.1|82563.1|82594.9|82569.9|82588.1|82563.1|22
1622009950000|2021-05-26 06:19:10|82591.5|82566.5|82581.1|82556.1|82591.6|82566.6|82579.6|82554.6|48
1622010120000|2021-05-26 06:22:00|82588.7|82563.7|82598.4|82573.4|82598.7|82573.7|82588.7|82563.7|24
1622009960000|2021-05-26 06:19:20|82581.8|82556.8|82579.7|82554.7|82582.1|82557.1|82579.7|82554.7|32
1622010130000|2021-05-26 06:22:10|82597.7|82572.7|82597.2|82572.2|82600.9|82575.9|82597.1|82572.1|34
1622009970000|2021-05-26 06:19:30|82579.9|82554.9|82580|82555|82580.2|82555.2|82579|82554|24
1622010140000|2021-05-26 06:22:20|82597.5|82572.5|82601.7|82576.7|82602.1|82577.1|82596.8|82571.8|26
1622009980000|2021-05-26 06:19:40|82579.8|82554.8|82595.2|82570.2|82595.9|82570.9|82577.5|82552.5|38
1622010150000|2021-05-26 06:22:30|82601.2|82576.2|82605|82580|82607.2|82582.2|82601|82576|42
1622009990000|2021-05-26 06:19:50|82595.5|82570.5|82584|82559|82595.5|82570.5|82583.6|82558.6|28
1622010160000|2021-05-26 06:22:40|82604.6|82579.6|82597.9|82572.9|82604.6|82579.6|82594.3|82569.3|40
1622010000000|2021-05-26 06:20:00|82584.8|82559.8|82584.4|82559.4|82585.5|82560.5|82582.5|82557.5|30
1622010170000|2021-05-26 06:22:50|82598.1|82573.1|82600.1|82575.1|82600.1|82575.1|82598.1|82573.1|34
1622010010000|2021-05-26 06:20:10|82584|82559|82580.1|82555.1|82584.2|82559.2|82578.7|82553.7|25
1622010180000|2021-05-26 06:23:00|82599.6|82574.6|82600.7|82575.7|82601|82576|82599.6|82574.6|23
1622010020000|2021-05-26 06:20:20|82579.5|82554.5|82577.6|82552.6|82580.5|82555.5|82577.6|82552.6|17
1622010190000|2021-05-26 06:23:10|82600.5|82575.5|82612.4|82587.4|82613.2|82588.2|82600.2|82575.2|41
1622010030000|2021-05-26 06:20:30|82578.8|82553.8|82578.6|82553.6|82580.1|82555.1|82577.8|82552.8|16
1622010200000|2021-05-26 06:23:20|82612.8|82587.8|82613|82588|82613.6|82588.6|82612.4|82587.4|28
1622010040000|2021-05-26 06:20:40|82577.2|82552.2|82590.7|82565.7|82590.9|82565.9|82576.1|82551.1|27
1622010210000|2021-05-26 06:23:30|82612.9|82587.9|82606.1|82581.1|82613.3|82588.3|82605.6|82580.6|40
1622010050000|2021-05-26 06:20:50|82590.6|82565.6|82586.7|82561.7|82592|82567|82585.2|82560.2|46
1622010220000|2021-05-26 06:23:40|82608.7|82583.7|82610.7|82585.7|82611.3|82586.3|82608.7|82583.7|29
1622010060000|2021-05-26 06:21:00|82586.2|82561.2|82586.9|82561.9|82587|82562|82586|82561|27
1622010230000|2021-05-26 06:23:50|82610.8|82585.8|82610.3|82585.3|82610.8|82585.8|82610|82585|17
1622010070000|2021-05-26 06:21:10|82586.8|82561.8|82585|82560|82586.8|82561.8|82580.8|82555.8|30
1622010240000|2021-05-26 06:24:00|82610.1|82585.1|82611.1|82586.1|82611.1|82586.1|82610.1|82585.1|21
1622010080000|2021-05-26 06:21:20|82585.7|82560.7|82592.8|82567.8|82592.8|82567.8|82584.9|82559.9|36
1622010250000|2021-05-26 06:24:10|82611.2|82586.2|82602.4|82577.4|82614.4|82589.4|82602.4|82577.4|45
1622010090000|2021-05-26 06:21:30|82592.9|82567.9|82599.2|82574.2|82601.4|82576.4|82592.7|82567.7|38
1622010260000|2021-05-26 06:24:20|82601.6|82576.6|82612.7|82587.7|82612.7|82587.7|82600.5|82575.5|45
1622010100000|2021-05-26 06:21:40|82598.5|82573.5|82591.2|82566.2|82598.5|82573.5|82591.2|82566.2|18
1622010270000|2021-05-26 06:24:30|82611.9|82586.9|82612.2|82587.2|82614.5|82589.5|82611.5|82586.5|36
1622010110000|2021-05-26 06:21:50|82593.3|82568.3|82588.1|82563.1|82594.9|82569.9|82588.1|82563.1|22
1622010280000|2021-05-26 06:24:40|82612.6|82587.6|82609.8|82584.8|82612.6|82587.6|82607.7|82582.7|35
1622010120000|2021-05-26 06:22:00|82588.7|82563.7|82598.4|82573.4|82598.7|82573.7|82588.7|82563.7|24
1622010290000|2021-05-26 06:24:50|82610.9|82585.9|82611.1|82586.1|82612.8|82587.8|82609.6|82584.6|24
1622010130000|2021-05-26 06:22:10|82597.7|82572.7|82597.2|82572.2|82600.9|82575.9|82597.1|82572.1|34
1622010300000|2021-05-26 06:25:00|82610.7|82585.7|82602.9|82577.9|82613.7|82588.7|82602.9|82577.9|37
1622010140000|2021-05-26 06:22:20|82597.5|82572.5|82601.7|82576.7|82602.1|82577.1|82596.8|82571.8|26
1622010310000|2021-05-26 06:25:10|82602.6|82577.6|82601.6|82576.6|82603.3|82578.3|82600.9|82575.9|34
1622010150000|2021-05-26 06:22:30|82601.2|82576.2|82605|82580|82607.2|82582.2|82601|82576|42
1622010320000|2021-05-26 06:25:20|82601.3|82576.3|82600.9|82575.9|82602.8|82577.8|82600.4|82575.4|38
1622010160000|2021-05-26 06:22:40|82604.6|82579.6|82597.9|82572.9|82604.6|82579.6|82594.3|82569.3|40
1622010330000|2021-05-26 06:25:30|82600.8|82575.8|82597.1|82572.1|82600.8|82575.8|82596.7|82571.7|28
1622010170000|2021-05-26 06:22:50|82598.1|82573.1|82600.1|82575.1|82600.1|82575.1|82598.1|82573.1|34
1622010340000|2021-05-26 06:25:40|82596.3|82571.3|82597.1|82572.1|82598.6|82573.6|82594.8|82569.8|45
1622010180000|2021-05-26 06:23:00|82599.6|82574.6|82600.7|82575.7|82601|82576|82599.6|82574.6|23
1622010350000|2021-05-26 06:25:50|82597.5|82572.5|82600.3|82575.3|82601.7|82576.7|82597.1|82572.1|51
1622010190000|2021-05-26 06:23:10|82600.5|82575.5|82612.4|82587.4|82613.2|82588.2|82600.2|82575.2|41
1622010360000|2021-05-26 06:26:00|82600.4|82575.4|82600.2|82575.2|82600.9|82575.9|82597.4|82572.4|49
1622010200000|2021-05-26 06:23:20|82612.8|82587.8|82613|82588|82613.6|82588.6|82612.4|82587.4|28
1622010370000|2021-05-26 06:26:10|82600.1|82575.1|82614|82589|82614|82589|82599.8|82574.8|32
1622010210000|2021-05-26 06:23:30|82612.9|82587.9|82606.1|82581.1|82613.3|82588.3|82605.6|82580.6|40
1622010380000|2021-05-26 06:26:20|82613.5|82588.5|82609.3|82584.3|82614.4|82589.4|82605.8|82580.8|56
1622010220000|2021-05-26 06:23:40|82608.7|82583.7|82610.7|82585.7|82611.3|82586.3|82608.7|82583.7|29
1622010390000|2021-05-26 06:26:30|82608.6|82583.6|82608.8|82583.8|82611.2|82586.2|82608.3|82583.3|38
1622010230000|2021-05-26 06:23:50|82610.8|82585.8|82610.3|82585.3|82610.8|82585.8|82610|82585|17
1622010400000|2021-05-26 06:26:40|82608.6|82583.6|82590.8|82565.8|82608.6|82583.6|82590.8|82565.8|39
1622010240000|2021-05-26 06:24:00|82610.1|82585.1|82611.1|82586.1|82611.1|82586.1|82610.1|82585.1|21
1622010410000|2021-05-26 06:26:50|82589.9|82564.9|82587.4|82562.4|82591.2|82566.2|82586.8|82561.8|50
1622010250000|2021-05-26 06:24:10|82611.2|82586.2|82602.4|82577.4|82614.4|82589.4|82602.4|82577.4|45
1622010420000|2021-05-26 06:27:00|82587.7|82562.7|82591.7|82566.7|82591.7|82566.7|82586.5|82561.5|29
1622010260000|2021-05-26 06:24:20|82601.6|82576.6|82612.7|82587.7|82612.7|82587.7|82600.5|82575.5|45
1622010430000|2021-05-26 06:27:10|82591.4|82566.4|82587.9|82562.9|82591.5|82566.5|82586.3|82561.3|34
1622010270000|2021-05-26 06:24:30|82611.9|82586.9|82612.2|82587.2|82614.5|82589.5|82611.5|82586.5|36
1622010440000|2021-05-26 06:27:20|82587.4|82562.4|82576.4|82551.4|82587.6|82562.6|82576.1|82551.1|38
1622010280000|2021-05-26 06:24:40|82612.6|82587.6|82609.8|82584.8|82612.6|82587.6|82607.7|82582.7|35
1622010450000|2021-05-26 06:27:30|82576.7|82551.7|82575|82550|82577.1|82552.1|82574.7|82549.7|38
1622010290000|2021-05-26 06:24:50|82610.9|82585.9|82611.1|82586.1|82612.8|82587.8|82609.6|82584.6|24
1622010460000|2021-05-26 06:27:40|82575.1|82550.1|82576.9|82551.9|82576.9|82551.9|82575|82550|30
1622010300000|2021-05-26 06:25:00|82610.7|82585.7|82602.9|82577.9|82613.7|82588.7|82602.9|82577.9|37
1622010470000|2021-05-26 06:27:50|82576.8|82551.8|82573.9|82548.9|82576.8|82551.8|82573.1|82548.1|32
1622010480000|2021-05-26 06:28:00|82574.5|82549.5|82579.2|82554.2|82580.1|82555.1|82573.8|82548.8|43
1622010310000|2021-05-26 06:25:10|82602.6|82577.6|82601.6|82576.6|82603.3|82578.3|82600.9|82575.9|34
1622010490000|2021-05-26 06:28:10|82579|82554|82576.3|82551.3|82579.2|82554.2|82576.3|82551.3|30
1622010320000|2021-05-26 06:25:20|82601.3|82576.3|82600.9|82575.9|82602.8|82577.8|82600.4|82575.4|38
1622010500000|2021-05-26 06:28:20|82575.9|82550.9|82571.1|82546.1|82583.8|82558.8|82569.2|82544.2|43
1622010330000|2021-05-26 06:25:30|82600.8|82575.8|82597.1|82572.1|82600.8|82575.8|82596.7|82571.7|28
1622010510000|2021-05-26 06:28:30|82571.7|82546.7|82569.5|82544.5|82571.7|82546.7|82568.7|82543.7|25
1622010340000|2021-05-26 06:25:40|82596.3|82571.3|82597.1|82572.1|82598.6|82573.6|82594.8|82569.8|45
1622010520000|2021-05-26 06:28:40|82569.3|82544.3|82569|82544|82569.6|82544.6|82568.6|82543.6|33
1622010350000|2021-05-26 06:25:50|82597.5|82572.5|82600.3|82575.3|82601.7|82576.7|82597.1|82572.1|51
1622010530000|2021-05-26 06:28:50|82568.9|82543.9|82570|82545|82570.1|82545.1|82568.8|82543.8|18
1622010360000|2021-05-26 06:26:00|82600.4|82575.4|82600.2|82575.2|82600.9|82575.9|82597.4|82572.4|49
1622010540000|2021-05-26 06:29:00|82570.1|82545.1|82582.8|82557.8|82582.8|82557.8|82570.1|82545.1|49
1622010370000|2021-05-26 06:26:10|82600.1|82575.1|82614|82589|82614|82589|82599.8|82574.8|32
1622010550000|2021-05-26 06:29:10|82582.4|82557.4|82584.9|82559.9|82586.9|82561.9|82581.3|82556.3|55
1622010380000|2021-05-26 06:26:20|82613.5|82588.5|82609.3|82584.3|82614.4|82589.4|82605.8|82580.8|56
1622010560000|2021-05-26 06:29:20|82584|82559|82573.1|82548.1|82584.6|82559.6|82573.1|82548.1|51
1622010390000|2021-05-26 06:26:30|82608.6|82583.6|82608.8|82583.8|82611.2|82586.2|82608.3|82583.3|38
1622010570000|2021-05-26 06:29:30|82573.7|82548.7|82574.6|82549.6|82576.3|82551.3|82569.8|82544.8|55
1622010400000|2021-05-26 06:26:40|82608.6|82583.6|82590.8|82565.8|82608.6|82583.6|82590.8|82565.8|39
1622010580000|2021-05-26 06:29:40|82575.1|82550.1|82578.2|82553.2|82578.7|82553.7|82574|82549|43
1622010410000|2021-05-26 06:26:50|82589.9|82564.9|82587.4|82562.4|82591.2|82566.2|82586.8|82561.8|50
1622010590000|2021-05-26 06:29:50|82578|82553|82576.1|82551.1|82578.4|82553.4|82574.1|82549.1|49
1622010420000|2021-05-26 06:27:00|82587.7|82562.7|82591.7|82566.7|82591.7|82566.7|82586.5|82561.5|29
1622010600000|2021-05-26 06:30:00|82575.7|82550.7|82572.1|82547.1|82575.7|82550.7|82570|82545|59
1622010610000|2021-05-26 06:30:10|82572.2|82547.2|82578|82553|82580.8|82555.8|82571.9|82546.9|57
1622010430000|2021-05-26 06:27:10|82591.4|82566.4|82587.9|82562.9|82591.5|82566.5|82586.3|82561.3|34
1622010620000|2021-05-26 06:30:20|82575.8|82550.8|82567.1|82542.1|82575.8|82550.8|82565.7|82540.7|67
1622010630000|2021-05-26 06:30:30|82566.9|82541.9|82568.9|82543.9|82570.7|82545.7|82564.7|82539.7|53
1622010440000|2021-05-26 06:27:20|82587.4|82562.4|82576.4|82551.4|82587.6|82562.6|82576.1|82551.1|38
1622010640000|2021-05-26 06:30:40|82568.6|82543.6|82566.4|82541.4|82571.1|82546.1|82562.1|82537.1|59
1622010450000|2021-05-26 06:27:30|82576.7|82551.7|82575|82550|82577.1|82552.1|82574.7|82549.7|38
1622010650000|2021-05-26 06:30:50|82566.2|82541.2|82567.2|82542.2|82570.2|82545.2|82564.1|82539.1|51
1622010460000|2021-05-26 06:27:40|82575.1|82550.1|82576.9|82551.9|82576.9|82551.9|82575|82550|30
1622010660000|2021-05-26 06:31:00|82566.7|82541.7|82567.6|82542.6|82570.7|82545.7|82565.3|82540.3|36
1622010470000|2021-05-26 06:27:50|82576.8|82551.8|82573.9|82548.9|82576.8|82551.8|82573.1|82548.1|32
1622010670000|2021-05-26 06:31:10|82566.9|82541.9|82548.2|82523.2|82566.9|82541.9|82545.4|82520.4|57
1622010480000|2021-05-26 06:28:00|82574.5|82549.5|82579.2|82554.2|82580.1|82555.1|82573.8|82548.8|43
1622010680000|2021-05-26 06:31:20|82548|82523|82546.9|82521.9|82549.3|82524.3|82545|82520|52
1622010490000|2021-05-26 06:28:10|82579|82554|82576.3|82551.3|82579.2|82554.2|82576.3|82551.3|30
1622010690000|2021-05-26 06:31:30|82547|82522|82550.7|82525.7|82552|82527|82546.1|82521.1|40
1622010500000|2021-05-26 06:28:20|82575.9|82550.9|82571.1|82546.1|82583.8|82558.8|82569.2|82544.2|43
1622010700000|2021-05-26 06:31:40|82550.9|82525.9|82554.4|82529.4|82555.1|82530.1|82550.9|82525.9|36
1622010510000|2021-05-26 06:28:30|82571.7|82546.7|82569.5|82544.5|82571.7|82546.7|82568.7|82543.7|25
1622010710000|2021-05-26 06:31:50|82554.6|82529.6|82546.6|82521.6|82554.6|82529.6|82546|82521|34
1622010520000|2021-05-26 06:28:40|82569.3|82544.3|82569|82544|82569.6|82544.6|82568.6|82543.6|33
1622010720000|2021-05-26 06:32:00|82547.2|82522.2|82549.3|82524.3|82551.6|82526.6|82546.5|82521.5|35
1622010530000|2021-05-26 06:28:50|82568.9|82543.9|82570|82545|82570.1|82545.1|82568.8|82543.8|18
1622010730000|2021-05-26 06:32:10|82549.2|82524.2|82548.4|82523.4|82549.6|82524.6|82547.4|82522.4|32
1622010540000|2021-05-26 06:29:00|82570.1|82545.1|82582.8|82557.8|82582.8|82557.8|82570.1|82545.1|49
1622010740000|2021-05-26 06:32:20|82548|82523|82547.4|82522.4|82549.2|82524.2|82547.4|82522.4|22
1622010550000|2021-05-26 06:29:10|82582.4|82557.4|82584.9|82559.9|82586.9|82561.9|82581.3|82556.3|55
1622010750000|2021-05-26 06:32:30|82547.2|82522.2|82549.2|82524.2|82549.8|82524.8|82547|82522|30
1622010560000|2021-05-26 06:29:20|82584|82559|82573.1|82548.1|82584.6|82559.6|82573.1|82548.1|51
1622010760000|2021-05-26 06:32:40|82549.1|82524.1|82557|82532|82560.3|82535.3|82549|82524|50
1622010570000|2021-05-26 06:29:30|82573.7|82548.7|82574.6|82549.6|82576.3|82551.3|82569.8|82544.8|55
1622010770000|2021-05-26 06:32:50|82557.5|82532.5|82566.2|82541.2|82568.4|82543.4|82555.7|82530.7|49
1622010580000|2021-05-26 06:29:40|82575.1|82550.1|82578.2|82553.2|82578.7|82553.7|82574|82549|43
1622010780000|2021-05-26 06:33:00|82566.4|82541.4|82556.6|82531.6|82567.6|82542.6|82555.5|82530.5|46
1622010590000|2021-05-26 06:29:50|82578|82553|82576.1|82551.1|82578.4|82553.4|82574.1|82549.1|49
1622010790000|2021-05-26 06:33:10|82556.5|82531.5|82556.3|82531.3|82557.6|82532.6|82554.7|82529.7|35
1622010600000|2021-05-26 06:30:00|82575.7|82550.7|82572.1|82547.1|82575.7|82550.7|82570|82545|59
1622010800000|2021-05-26 06:33:20|82557.6|82532.6|82551.1|82526.1|82560.8|82535.8|82551.1|82526.1|37
1622010610000|2021-05-26 06:30:10|82572.2|82547.2|82578|82553|82580.8|82555.8|82571.9|82546.9|57
1622010810000|2021-05-26 06:33:30|82551.3|82526.3|82550|82525|82553.1|82528.1|82549.9|82524.9|29
1622010620000|2021-05-26 06:30:20|82575.8|82550.8|82567.1|82542.1|82575.8|82550.8|82565.7|82540.7|67
1622010820000|2021-05-26 06:33:40|82549.8|82524.8|82560.1|82535.1|82563.4|82538.4|82548.5|82523.5|51
1622010630000|2021-05-26 06:30:30|82566.9|82541.9|82568.9|82543.9|82570.7|82545.7|82564.7|82539.7|53
1622010830000|2021-05-26 06:33:50|82559.7|82534.7|82565.2|82540.2|82565.2|82540.2|82558.6|82533.6|40
1622010640000|2021-05-26 06:30:40|82568.6|82543.6|82566.4|82541.4|82571.1|82546.1|82562.1|82537.1|59
1622010840000|2021-05-26 06:34:00|82565.6|82540.6|82563.3|82538.3|82566.8|82541.8|82561.3|82536.3|42
1622010650000|2021-05-26 06:30:50|82566.2|82541.2|82567.2|82542.2|82570.2|82545.2|82564.1|82539.1|51
1622010850000|2021-05-26 06:34:10|82563.4|82538.4|82568.7|82543.7|82569.9|82544.9|82563.3|82538.3|31
1622010660000|2021-05-26 06:31:00|82566.7|82541.7|82567.6|82542.6|82570.7|82545.7|82565.3|82540.3|36
1622010860000|2021-05-26 06:34:20|82568.5|82543.5|82564|82539|82569.9|82544.9|82563.4|82538.4|32
1622010670000|2021-05-26 06:31:10|82566.9|82541.9|82548.2|82523.2|82566.9|82541.9|82545.4|82520.4|57
1622010870000|2021-05-26 06:34:30|82564.1|82539.1|82564.9|82539.9|82565.1|82540.1|82564.1|82539.1|18
1622010680000|2021-05-26 06:31:20|82548|82523|82546.9|82521.9|82549.3|82524.3|82545|82520|52
1622010880000|2021-05-26 06:34:40|82564.7|82539.7|82562.4|82537.4|82564.7|82539.7|82555|82530|45
1622010690000|2021-05-26 06:31:30|82547|82522|82550.7|82525.7|82552|82527|82546.1|82521.1|40
1622010890000|2021-05-26 06:34:50|82561.1|82536.1|82561|82536|82563.2|82538.2|82558.3|82533.3|43
1622010700000|2021-05-26 06:31:40|82550.9|82525.9|82554.4|82529.4|82555.1|82530.1|82550.9|82525.9|36
1622010900000|2021-05-26 06:35:00|82560.9|82535.9|82560.6|82535.6|82561.3|82536.3|82560|82535|42
1622010710000|2021-05-26 06:31:50|82554.6|82529.6|82546.6|82521.6|82554.6|82529.6|82546|82521|34
1622010910000|2021-05-26 06:35:10|82560.4|82535.4|82568.3|82543.3|82568.3|82543.3|82560.4|82535.4|31
1622010720000|2021-05-26 06:32:00|82547.2|82522.2|82549.3|82524.3|82551.6|82526.6|82546.5|82521.5|35
1622010920000|2021-05-26 06:35:20|82568.1|82543.1|82574.2|82549.2|82579.6|82554.6|82566.9|82541.9|54
1622010730000|2021-05-26 06:32:10|82549.2|82524.2|82548.4|82523.4|82549.6|82524.6|82547.4|82522.4|32
1622010930000|2021-05-26 06:35:30|82574.1|82549.1|82565.4|82540.4|82574.1|82549.1|82562.8|82537.8|53
1622010740000|2021-05-26 06:32:20|82548|82523|82547.4|82522.4|82549.2|82524.2|82547.4|82522.4|22
1622010940000|2021-05-26 06:35:40|82565.3|82540.3|82567.3|82542.3|82567.3|82542.3|82564.4|82539.4|42
1622010750000|2021-05-26 06:32:30|82547.2|82522.2|82549.2|82524.2|82549.8|82524.8|82547|82522|30
1622010950000|2021-05-26 06:35:50|82566.7|82541.7|82566.4|82541.4|82567.4|82542.4|82564.1|82539.1|34
1622010760000|2021-05-26 06:32:40|82549.1|82524.1|82557|82532|82560.3|82535.3|82549|82524|50
1622010960000|2021-05-26 06:36:00|82566.5|82541.5|82558.1|82533.1|82567.2|82542.2|82557.4|82532.4|48
1622010770000|2021-05-26 06:32:50|82557.5|82532.5|82566.2|82541.2|82568.4|82543.4|82555.7|82530.7|49
1622010970000|2021-05-26 06:36:10|82557.9|82532.9|82566|82541|82566.6|82541.6|82553.7|82528.7|60
1622010780000|2021-05-26 06:33:00|82566.4|82541.4|82556.6|82531.6|82567.6|82542.6|82555.5|82530.5|46
1622010980000|2021-05-26 06:36:20|82566.1|82541.1|82563.9|82538.9|82566.1|82541.1|82563.3|82538.3|32
1622010790000|2021-05-26 06:33:10|82556.5|82531.5|82556.3|82531.3|82557.6|82532.6|82554.7|82529.7|35
1622010990000|2021-05-26 06:36:30|82563.7|82538.7|82561.4|82536.4|82563.8|82538.8|82560.2|82535.2|39
1622010800000|2021-05-26 06:33:20|82557.6|82532.6|82551.1|82526.1|82560.8|82535.8|82551.1|82526.1|37
1622011000000|2021-05-26 06:36:40|82560.4|82535.4|82561.9|82536.9|82562.6|82537.6|82560.2|82535.2|32
1622010810000|2021-05-26 06:33:30|82551.3|82526.3|82550|82525|82553.1|82528.1|82549.9|82524.9|29
1622011010000|2021-05-26 06:36:50|82561.6|82536.6|82562.9|82537.9|82563|82538|82561.3|82536.3|15
1622010820000|2021-05-26 06:33:40|82549.8|82524.8|82560.1|82535.1|82563.4|82538.4|82548.5|82523.5|51
1622011020000|2021-05-26 06:37:00|82563.4|82538.4|82563.8|82538.8|82564.2|82539.2|82563.4|82538.4|25
1622010830000|2021-05-26 06:33:50|82559.7|82534.7|82565.2|82540.2|82565.2|82540.2|82558.6|82533.6|40
1622011030000|2021-05-26 06:37:10|82563.6|82538.6|82553.1|82528.1|82563.6|82538.6|82553.1|82528.1|36
1622010840000|2021-05-26 06:34:00|82565.6|82540.6|82563.3|82538.3|82566.8|82541.8|82561.3|82536.3|42
1622011040000|2021-05-26 06:37:20|82553.4|82528.4|82542.2|82517.2|82553.6|82528.6|82542.2|82517.2|47
1622010850000|2021-05-26 06:34:10|82563.4|82538.4|82568.7|82543.7|82569.9|82544.9|82563.3|82538.3|31
1622011050000|2021-05-26 06:37:30|82542.6|82517.6|82550.3|82525.3|82553.1|82528.1|82537|82512|57
1622010860000|2021-05-26 06:34:20|82568.5|82543.5|82564|82539|82569.9|82544.9|82563.4|82538.4|32
1622011060000|2021-05-26 06:37:40|82550.5|82525.5|82553.6|82528.6|82553.7|82528.7|82549.6|82524.6|33
1622010870000|2021-05-26 06:34:30|82564.1|82539.1|82564.9|82539.9|82565.1|82540.1|82564.1|82539.1|18
1622011070000|2021-05-26 06:37:50|82553.4|82528.4|82549.4|82524.4|82553.6|82528.6|82549.4|82524.4|44
1622010880000|2021-05-26 06:34:40|82564.7|82539.7|82562.4|82537.4|82564.7|82539.7|82555|82530|45
1622011080000|2021-05-26 06:38:00|82549.3|82524.3|82541.7|82516.7|82549.9|82524.9|82541.5|82516.5|41
1622010890000|2021-05-26 06:34:50|82561.1|82536.1|82561|82536|82563.2|82538.2|82558.3|82533.3|43
1622011090000|2021-05-26 06:38:10|82542.3|82517.3|82542.6|82517.6|82544.7|82519.7|82537.9|82512.9|45
1622010900000|2021-05-26 06:35:00|82560.9|82535.9|82560.6|82535.6|82561.3|82536.3|82560|82535|42
1622011100000|2021-05-26 06:38:20|82544.1|82519.1|82553.7|82528.7|82554.2|82529.2|82543.3|82518.3|58
1622010910000|2021-05-26 06:35:10|82560.4|82535.4|82568.3|82543.3|82568.3|82543.3|82560.4|82535.4|31
1622011110000|2021-05-26 06:38:30|82553.8|82528.8|82556.5|82531.5|82558.3|82533.3|82553.8|82528.8|47
1622010920000|2021-05-26 06:35:20|82568.1|82543.1|82574.2|82549.2|82579.6|82554.6|82566.9|82541.9|54
1622011120000|2021-05-26 06:38:40|82555.4|82530.4|82555.3|82530.3|82560|82535|82554.6|82529.6|40
1622010930000|2021-05-26 06:35:30|82574.1|82549.1|82565.4|82540.4|82574.1|82549.1|82562.8|82537.8|53
1622011130000|2021-05-26 06:38:50|82555.5|82530.5|82564.4|82539.4|82564.7|82539.7|82555.5|82530.5|44
1622010940000|2021-05-26 06:35:40|82565.3|82540.3|82567.3|82542.3|82567.3|82542.3|82564.4|82539.4|42
1622011140000|2021-05-26 06:39:00|82564.2|82539.2|82566.2|82541.2|82568|82543|82563.5|82538.5|47
1622010950000|2021-05-26 06:35:50|82566.7|82541.7|82566.4|82541.4|82567.4|82542.4|82564.1|82539.1|34
1622011150000|2021-05-26 06:39:10|82565.8|82540.8|82563.3|82538.3|82566.9|82541.9|82561.8|82536.8|32
1622010960000|2021-05-26 06:36:00|82566.5|82541.5|82558.1|82533.1|82567.2|82542.2|82557.4|82532.4|48
1622011160000|2021-05-26 06:39:20|82563.2|82538.2|82562.5|82537.5|82564.1|82539.1|82562.1|82537.1|20
1622010970000|2021-05-26 06:36:10|82557.9|82532.9|82566|82541|82566.6|82541.6|82553.7|82528.7|60
1622011170000|2021-05-26 06:39:30|82562.6|82537.6|82563.1|82538.1|82563.6|82538.6|82561.1|82536.1|29
1622010980000|2021-05-26 06:36:20|82566.1|82541.1|82563.9|82538.9|82566.1|82541.1|82563.3|82538.3|32
1622011180000|2021-05-26 06:39:40|82564|82539|82562.8|82537.8|82564.1|82539.1|82562.6|82537.6|25
1622010990000|2021-05-26 06:36:30|82563.7|82538.7|82561.4|82536.4|82563.8|82538.8|82560.2|82535.2|39
1622011190000|2021-05-26 06:39:50|82562.6|82537.6|82570.8|82545.8|82570.8|82545.8|82562|82537|33
1622011000000|2021-05-26 06:36:40|82560.4|82535.4|82561.9|82536.9|82562.6|82537.6|82560.2|82535.2|32
1622011200000|2021-05-26 06:40:00|82571.3|82546.3|82560.2|82535.2|82571.3|82546.3|82560|82535|52
1622011010000|2021-05-26 06:36:50|82561.6|82536.6|82562.9|82537.9|82563|82538|82561.3|82536.3|15
1622011210000|2021-05-26 06:40:10|82560.4|82535.4|82552.4|82527.4|82560.7|82535.7|82551.2|82526.2|49
1622011020000|2021-05-26 06:37:00|82563.4|82538.4|82563.8|82538.8|82564.2|82539.2|82563.4|82538.4|25
1622011220000|2021-05-26 06:40:20|82551.9|82526.9|82553.9|82528.9|82554.2|82529.2|82551.9|82526.9|24
1622011030000|2021-05-26 06:37:10|82563.6|82538.6|82553.1|82528.1|82563.6|82538.6|82553.1|82528.1|36
1622011230000|2021-05-26 06:40:30|82553.6|82528.6|82557.4|82532.4|82558|82533|82550.4|82525.4|39
1622011040000|2021-05-26 06:37:20|82553.4|82528.4|82542.2|82517.2|82553.6|82528.6|82542.2|82517.2|47
1622011240000|2021-05-26 06:40:40|82555.6|82530.6|82560.4|82535.4|82561.6|82536.6|82555.6|82530.6|32
1622011050000|2021-05-26 06:37:30|82542.6|82517.6|82550.3|82525.3|82553.1|82528.1|82537|82512|57
1622011250000|2021-05-26 06:40:50|82560.2|82535.2|82564.6|82539.6|82566.2|82541.2|82560.2|82535.2|51
1622011060000|2021-05-26 06:37:40|82550.5|82525.5|82553.6|82528.6|82553.7|82528.7|82549.6|82524.6|33
1622011260000|2021-05-26 06:41:00|82564.5|82539.5|82562.1|82537.1|82565.1|82540.1|82562.1|82537.1|34
1622011070000|2021-05-26 06:37:50|82553.4|82528.4|82549.4|82524.4|82553.6|82528.6|82549.4|82524.4|44
1622011270000|2021-05-26 06:41:10|82562.3|82537.3|82562|82537|82563.7|82538.7|82561.2|82536.2|37
1622011080000|2021-05-26 06:38:00|82549.3|82524.3|82541.7|82516.7|82549.9|82524.9|82541.5|82516.5|41
1622011280000|2021-05-26 06:41:20|82562.1|82537.1|82564.9|82539.9|82564.9|82539.9|82561.6|82536.6|21
1622011090000|2021-05-26 06:38:10|82542.3|82517.3|82542.6|82517.6|82544.7|82519.7|82537.9|82512.9|45
1622011290000|2021-05-26 06:41:30|82565.2|82540.2|82567.4|82542.4|82567.5|82542.5|82565.2|82540.2|22
1622011100000|2021-05-26 06:38:20|82544.1|82519.1|82553.7|82528.7|82554.2|82529.2|82543.3|82518.3|58
1622011300000|2021-05-26 06:41:40|82567.7|82542.7|82572.5|82547.5|82573|82548|82567.7|82542.7|55
1622011110000|2021-05-26 06:38:30|82553.8|82528.8|82556.5|82531.5|82558.3|82533.3|82553.8|82528.8|47
1622011310000|2021-05-26 06:41:50|82573.5|82548.5|82579.8|82554.8|82582.3|82557.3|82573.5|82548.5|51
1622011120000|2021-05-26 06:38:40|82555.4|82530.4|82555.3|82530.3|82560|82535|82554.6|82529.6|40
1622011320000|2021-05-26 06:42:00|82576.8|82551.8|82569.3|82544.3|82578.9|82553.9|82569.2|82544.2|50
1622011130000|2021-05-26 06:38:50|82555.5|82530.5|82564.4|82539.4|82564.7|82539.7|82555.5|82530.5|44
1622011330000|2021-05-26 06:42:10|82569.4|82544.4|82572.5|82547.5|82573.9|82548.9|82562.1|82537.1|53
1622011140000|2021-05-26 06:39:00|82564.2|82539.2|82566.2|82541.2|82568|82543|82563.5|82538.5|47
1622011340000|2021-05-26 06:42:20|82572.1|82547.1|82575.3|82550.3|82575.3|82550.3|82571.9|82546.9|43
1622011150000|2021-05-26 06:39:10|82565.8|82540.8|82563.3|82538.3|82566.9|82541.9|82561.8|82536.8|32
1622011350000|2021-05-26 06:42:30|82576|82551|82575.4|82550.4|82577.3|82552.3|82575.4|82550.4|29
1622011160000|2021-05-26 06:39:20|82563.2|82538.2|82562.5|82537.5|82564.1|82539.1|82562.1|82537.1|20
1622011360000|2021-05-26 06:42:40|82575.2|82550.2|82575.2|82550.2|82576.4|82551.4|82575|82550|22
1622011170000|2021-05-26 06:39:30|82562.6|82537.6|82563.1|82538.1|82563.6|82538.6|82561.1|82536.1|29
1622011370000|2021-05-26 06:42:50|82575|82550|82572.3|82547.3|82580.3|82555.3|82572|82547|63
1622011180000|2021-05-26 06:39:40|82564|82539|82562.8|82537.8|82564.1|82539.1|82562.6|82537.6|25
1622011380000|2021-05-26 06:43:00|82572.4|82547.4|82574.6|82549.6|82574.6|82549.6|82572.4|82547.4|35
1622011190000|2021-05-26 06:39:50|82562.6|82537.6|82570.8|82545.8|82570.8|82545.8|82562|82537|33
1622011390000|2021-05-26 06:43:10|82574.5|82549.5|82586.5|82561.5|82598.1|82573.1|82574.5|82549.5|48
1622011200000|2021-05-26 06:40:00|82571.3|82546.3|82560.2|82535.2|82571.3|82546.3|82560|82535|52
1622011400000|2021-05-26 06:43:20|82585.2|82560.2|82586|82561|82588.3|82563.3|82584.5|82559.5|35
1622011210000|2021-05-26 06:40:10|82560.4|82535.4|82552.4|82527.4|82560.7|82535.7|82551.2|82526.2|49
1622011410000|2021-05-26 06:43:30|82585.8|82560.8|82583|82558|82585.9|82560.9|82582.2|82557.2|22
1622011220000|2021-05-26 06:40:20|82551.9|82526.9|82553.9|82528.9|82554.2|82529.2|82551.9|82526.9|24
1622011420000|2021-05-26 06:43:40|82582.8|82557.8|82585.2|82560.2|82585.7|82560.7|82581.9|82556.9|32
1622011230000|2021-05-26 06:40:30|82553.6|82528.6|82557.4|82532.4|82558|82533|82550.4|82525.4|39
1622011430000|2021-05-26 06:43:50|82585.1|82560.1|82584.9|82559.9|82585.5|82560.5|82584|82559|26
1622011240000|2021-05-26 06:40:40|82555.6|82530.6|82560.4|82535.4|82561.6|82536.6|82555.6|82530.6|32
1622011440000|2021-05-26 06:44:00|82584.8|82559.8|82600.9|82575.9|82615.7|82590.7|82584.8|82559.8|41
1622011250000|2021-05-26 06:40:50|82560.2|82535.2|82564.6|82539.6|82566.2|82541.2|82560.2|82535.2|51
1622011450000|2021-05-26 06:44:10|82600.4|82575.4|82601.1|82576.1|82601.3|82576.3|82598.2|82573.2|26
1622011260000|2021-05-26 06:41:00|82564.5|82539.5|82562.1|82537.1|82565.1|82540.1|82562.1|82537.1|34
1622011460000|2021-05-26 06:44:20|82600.9|82575.9|82608.2|82583.2|82616.9|82591.9|82600.4|82575.4|36
1622011270000|2021-05-26 06:41:10|82562.3|82537.3|82562|82537|82563.7|82538.7|82561.2|82536.2|37
1622011470000|2021-05-26 06:44:30|82608.4|82583.4|82631.6|82606.6|82632|82607|82607.6|82582.6|39
1622011280000|2021-05-26 06:41:20|82562.1|82537.1|82564.9|82539.9|82564.9|82539.9|82561.6|82536.6|21
1622011480000|2021-05-26 06:44:40|82631.1|82606.1|82619.7|82594.7|82632.6|82607.6|82612.7|82587.7|64
1622011290000|2021-05-26 06:41:30|82565.2|82540.2|82567.4|82542.4|82567.5|82542.5|82565.2|82540.2|22
1622011490000|2021-05-26 06:44:50|82619.9|82594.9|82623.9|82598.9|82624|82599|82619.1|82594.1|49
1622011300000|2021-05-26 06:41:40|82567.7|82542.7|82572.5|82547.5|82573|82548|82567.7|82542.7|55
1622011500000|2021-05-26 06:45:00|82623|82598|82628.2|82603.2|82630.7|82605.7|82621.3|82596.3|54
1622011310000|2021-05-26 06:41:50|82573.5|82548.5|82579.8|82554.8|82582.3|82557.3|82573.5|82548.5|51
1622011510000|2021-05-26 06:45:10|82629|82604|82629.6|82604.6|82637.6|82612.6|82627.1|82602.1|57
1622011320000|2021-05-26 06:42:00|82576.8|82551.8|82569.3|82544.3|82578.9|82553.9|82569.2|82544.2|50
1622011520000|2021-05-26 06:45:20|82630.6|82605.6|82620.5|82595.5|82630.6|82605.6|82620.3|82595.3|42
1622011330000|2021-05-26 06:42:10|82569.4|82544.4|82572.5|82547.5|82573.9|82548.9|82562.1|82537.1|53
1622011530000|2021-05-26 06:45:30|82620|82595|82618.1|82593.1|82622.7|82597.7|82618.1|82593.1|39
1622011340000|2021-05-26 06:42:20|82572.1|82547.1|82575.3|82550.3|82575.3|82550.3|82571.9|82546.9|43
1622011540000|2021-05-26 06:45:40|82618.5|82593.5|82620.7|82595.7|82621.4|82596.4|82618.4|82593.4|27
1622011350000|2021-05-26 06:42:30|82576|82551|82575.4|82550.4|82577.3|82552.3|82575.4|82550.4|29
1622011550000|2021-05-26 06:45:50|82620.5|82595.5|82620.1|82595.1|82620.7|82595.7|82617.3|82592.3|34
1622011360000|2021-05-26 06:42:40|82575.2|82550.2|82575.2|82550.2|82576.4|82551.4|82575|82550|22
1622011560000|2021-05-26 06:46:00|82618.1|82593.1|82626.7|82601.7|82627|82602|82617|82592|47
1622011370000|2021-05-26 06:42:50|82575|82550|82572.3|82547.3|82580.3|82555.3|82572|82547|63
1622011570000|2021-05-26 06:46:10|82627.7|82602.7|82638.4|82613.4|82639.8|82614.8|82618.9|82593.9|57
1622011380000|2021-05-26 06:43:00|82572.4|82547.4|82574.6|82549.6|82574.6|82549.6|82572.4|82547.4|35
1622011580000|2021-05-26 06:46:20|82638.3|82613.3|82643.2|82618.2|82643.6|82618.6|82636.7|82611.7|55
1622011390000|2021-05-26 06:43:10|82574.5|82549.5|82586.5|82561.5|82598.1|82573.1|82574.5|82549.5|48
1622011590000|2021-05-26 06:46:30|82643.5|82618.5|82651.8|82626.8|82651.8|82626.8|82639.7|82614.7|53
1622011400000|2021-05-26 06:43:20|82585.2|82560.2|82586|82561|82588.3|82563.3|82584.5|82559.5|35
1622011600000|2021-05-26 06:46:40|82657|82632|82646.8|82621.8|82658.4|82633.4|82643.4|82618.4|43
1622011410000|2021-05-26 06:43:30|82585.8|82560.8|82583|82558|82585.9|82560.9|82582.2|82557.2|22
1622011610000|2021-05-26 06:46:50|82646|82621|82642|82617|82646.2|82621.2|82642|82617|34
1622011420000|2021-05-26 06:43:40|82582.8|82557.8|82585.2|82560.2|82585.7|82560.7|82581.9|82556.9|32
1622011620000|2021-05-26 06:47:00|82643.8|82618.8|82640.5|82615.5|82646|82621|82638.2|82613.2|28
1622011430000|2021-05-26 06:43:50|82585.1|82560.1|82584.9|82559.9|82585.5|82560.5|82584|82559|26
1622011630000|2021-05-26 06:47:10|82640.9|82615.9|82649.6|82624.6|82653.3|82628.3|82639.9|82614.9|43
1622011440000|2021-05-26 06:44:00|82584.8|82559.8|82600.9|82575.9|82615.7|82590.7|82584.8|82559.8|41
1622011640000|2021-05-26 06:47:20|82649.8|82624.8|82650|82625|82651.4|82626.4|82648.8|82623.8|34
1622011450000|2021-05-26 06:44:10|82600.4|82575.4|82601.1|82576.1|82601.3|82576.3|82598.2|82573.2|26
1622011650000|2021-05-26 06:47:30|82650.1|82625.1|82644.8|82619.8|82651.1|82626.1|82644.5|82619.5|34
1622011460000|2021-05-26 06:44:20|82600.9|82575.9|82608.2|82583.2|82616.9|82591.9|82600.4|82575.4|36
1622011660000|2021-05-26 06:47:40|82644.5|82619.5|82652.5|82627.5|82659.4|82634.4|82643.2|82618.2|49
1622011470000|2021-05-26 06:44:30|82608.4|82583.4|82631.6|82606.6|82632|82607|82607.6|82582.6|39
1622011670000|2021-05-26 06:47:50|82653.1|82628.1|82645.1|82620.1|82653.1|82628.1|82644.6|82619.6|51
1622011480000|2021-05-26 06:44:40|82631.1|82606.1|82619.7|82594.7|82632.6|82607.6|82612.7|82587.7|64
1622011680000|2021-05-26 06:48:00|82644.9|82619.9|82655.7|82630.7|82656.4|82631.4|82641.8|82616.8|36
1622011490000|2021-05-26 06:44:50|82619.9|82594.9|82623.9|82598.9|82624|82599|82619.1|82594.1|49
1622011690000|2021-05-26 06:48:10|82654.5|82629.5|82644.1|82619.1|82654.5|82629.5|82644.1|82619.1|46
1622011500000|2021-05-26 06:45:00|82623|82598|82628.2|82603.2|82630.7|82605.7|82621.3|82596.3|54
1622011700000|2021-05-26 06:48:20|82644.5|82619.5|82644.4|82619.4|82644.9|82619.9|82644.2|82619.2|36
1622011510000|2021-05-26 06:45:10|82629|82604|82629.6|82604.6|82637.6|82612.6|82627.1|82602.1|57
1622011710000|2021-05-26 06:48:30|82644.7|82619.7|82629.9|82604.9|82644.7|82619.7|82629.4|82604.4|41
1622011520000|2021-05-26 06:45:20|82630.6|82605.6|82620.5|82595.5|82630.6|82605.6|82620.3|82595.3|42
1622011720000|2021-05-26 06:48:40|82631.2|82606.2|82636.9|82611.9|82642.3|82617.3|82631|82606|55
1622011530000|2021-05-26 06:45:30|82620|82595|82618.1|82593.1|82622.7|82597.7|82618.1|82593.1|39
1622011730000|2021-05-26 06:48:50|82637.5|82612.5|82631.7|82606.7|82639.2|82614.2|82631.5|82606.5|43
1622011540000|2021-05-26 06:45:40|82618.5|82593.5|82620.7|82595.7|82621.4|82596.4|82618.4|82593.4|27
1622011740000|2021-05-26 06:49:00|82631.9|82606.9|82628.2|82603.2|82631.9|82606.9|82628.2|82603.2|36
1622011550000|2021-05-26 06:45:50|82620.5|82595.5|82620.1|82595.1|82620.7|82595.7|82617.3|82592.3|34
1622011750000|2021-05-26 06:49:10|82628.4|82603.4|82620.9|82595.9|82628.4|82603.4|82619.1|82594.1|44
1622011560000|2021-05-26 06:46:00|82618.1|82593.1|82626.7|82601.7|82627|82602|82617|82592|47
1622011760000|2021-05-26 06:49:20|82620.5|82595.5|82619.8|82594.8|82621.1|82596.1|82618.3|82593.3|33
1622011570000|2021-05-26 06:46:10|82627.7|82602.7|82638.4|82613.4|82639.8|82614.8|82618.9|82593.9|57
1622011770000|2021-05-26 06:49:30|82620.1|82595.1|82633.3|82608.3|82633.6|82608.6|82619.4|82594.4|49
1622011580000|2021-05-26 06:46:20|82638.3|82613.3|82643.2|82618.2|82643.6|82618.6|82636.7|82611.7|55
1622011780000|2021-05-26 06:49:40|82633.1|82608.1|82633.3|82608.3|82633.6|82608.6|82632.1|82607.1|28
1622011590000|2021-05-26 06:46:30|82643.5|82618.5|82651.8|82626.8|82651.8|82626.8|82639.7|82614.7|53
1622011790000|2021-05-26 06:49:50|82633.1|82608.1|82656.8|82631.8|82656.8|82631.8|82633.1|82608.1|51
1622011600000|2021-05-26 06:46:40|82657|82632|82646.8|82621.8|82658.4|82633.4|82643.4|82618.4|43
1622011800000|2021-05-26 06:50:00|82655.7|82630.7|82656.1|82631.1|82657.9|82632.9|82655.6|82630.6|41
1622011610000|2021-05-26 06:46:50|82646|82621|82642|82617|82646.2|82621.2|82642|82617|34
1622011810000|2021-05-26 06:50:10|82655|82630|82655.5|82630.5|82656.9|82631.9|82655|82630|27
1622011620000|2021-05-26 06:47:00|82643.8|82618.8|82640.5|82615.5|82646|82621|82638.2|82613.2|28
1622011820000|2021-05-26 06:50:20|82655.8|82630.8|82653.6|82628.6|82656.4|82631.4|82653.6|82628.6|33
1622011630000|2021-05-26 06:47:10|82640.9|82615.9|82649.6|82624.6|82653.3|82628.3|82639.9|82614.9|43
1622011830000|2021-05-26 06:50:30|82653.9|82628.9|82653.5|82628.5|82653.9|82628.9|82652.5|82627.5|18
1622011640000|2021-05-26 06:47:20|82649.8|82624.8|82650|82625|82651.4|82626.4|82648.8|82623.8|34
1622011840000|2021-05-26 06:50:40|82653.4|82628.4|82648|82623|82656.1|82631.1|82647.8|82622.8|42
1622011650000|2021-05-26 06:47:30|82650.1|82625.1|82644.8|82619.8|82651.1|82626.1|82644.5|82619.5|34
1622011850000|2021-05-26 06:50:50|82648.1|82623.1|82657.5|82632.5|82657.5|82632.5|82640.9|82615.9|37
1622011660000|2021-05-26 06:47:40|82644.5|82619.5|82652.5|82627.5|82659.4|82634.4|82643.2|82618.2|49
1622011860000|2021-05-26 06:51:00|82657.4|82632.4|82659.1|82634.1|82661.2|82636.2|82655.8|82630.8|41
1622011670000|2021-05-26 06:47:50|82653.1|82628.1|82645.1|82620.1|82653.1|82628.1|82644.6|82619.6|51
1622011870000|2021-05-26 06:51:10|82659.2|82634.2|82660.5|82635.5|82660.5|82635.5|82658.9|82633.9|24
1622011680000|2021-05-26 06:48:00|82644.9|82619.9|82655.7|82630.7|82656.4|82631.4|82641.8|82616.8|36
1622011880000|2021-05-26 06:51:20|82659.8|82634.8|82660.1|82635.1|82660.4|82635.4|82659.4|82634.4|22
1622011690000|2021-05-26 06:48:10|82654.5|82629.5|82644.1|82619.1|82654.5|82629.5|82644.1|82619.1|46
1622011890000|2021-05-26 06:51:30|82659.9|82634.9|82656.2|82631.2|82660.7|82635.7|82655.2|82630.2|35
1622011700000|2021-05-26 06:48:20|82644.5|82619.5|82644.4|82619.4|82644.9|82619.9|82644.2|82619.2|36
1622011900000|2021-05-26 06:51:40|82656.1|82631.1|82652.6|82627.6|82656.2|82631.2|82651.9|82626.9|35
1622011710000|2021-05-26 06:48:30|82644.7|82619.7|82629.9|82604.9|82644.7|82619.7|82629.4|82604.4|41
1622011910000|2021-05-26 06:51:50|82652.5|82627.5|82653|82628|82654.4|82629.4|82651.3|82626.3|49
1622011720000|2021-05-26 06:48:40|82631.2|82606.2|82636.9|82611.9|82642.3|82617.3|82631|82606|55
1622011920000|2021-05-26 06:52:00|82652.5|82627.5|82650.2|82625.2|82653|82628|82649.5|82624.5|23
1622011730000|2021-05-26 06:48:50|82637.5|82612.5|82631.7|82606.7|82639.2|82614.2|82631.5|82606.5|43
1622011930000|2021-05-26 06:52:10|82650.1|82625.1|82648.3|82623.3|82650.3|82625.3|82647.5|82622.5|25
1622011740000|2021-05-26 06:49:00|82631.9|82606.9|82628.2|82603.2|82631.9|82606.9|82628.2|82603.2|36
1622011940000|2021-05-26 06:52:20|82648|82623|82644.7|82619.7|82648|82623|82644.5|82619.5|15
1622011750000|2021-05-26 06:49:10|82628.4|82603.4|82620.9|82595.9|82628.4|82603.4|82619.1|82594.1|44
1622011950000|2021-05-26 06:52:30|82644.3|82619.3|82661|82636|82662.9|82637.9|82644.2|82619.2|40
1622011760000|2021-05-26 06:49:20|82620.5|82595.5|82619.8|82594.8|82621.1|82596.1|82618.3|82593.3|33
1622011960000|2021-05-26 06:52:40|82660.6|82635.6|82657.6|82632.6|82660.7|82635.7|82657|82632|39
1622011770000|2021-05-26 06:49:30|82620.1|82595.1|82633.3|82608.3|82633.6|82608.6|82619.4|82594.4|49
1622011970000|2021-05-26 06:52:50|82657.3|82632.3|82669.3|82644.3|82669.3|82644.3|82656.2|82631.2|31
1622011780000|2021-05-26 06:49:40|82633.1|82608.1|82633.3|82608.3|82633.6|82608.6|82632.1|82607.1|28
1622011980000|2021-05-26 06:53:00|82669.1|82644.1|82668.8|82643.8|82669.7|82644.7|82668.3|82643.3|38
1622011790000|2021-05-26 06:49:50|82633.1|82608.1|82656.8|82631.8|82656.8|82631.8|82633.1|82608.1|51
1622011990000|2021-05-26 06:53:10|82669.2|82644.2|82665.1|82640.1|82670|82645|82665.1|82640.1|36
1622011800000|2021-05-26 06:50:00|82655.7|82630.7|82656.1|82631.1|82657.9|82632.9|82655.6|82630.6|41
1622012000000|2021-05-26 06:53:20|82665.2|82640.2|82661.5|82636.5|82668.9|82643.9|82661.5|82636.5|51
1622011810000|2021-05-26 06:50:10|82655|82630|82655.5|82630.5|82656.9|82631.9|82655|82630|27
1622012010000|2021-05-26 06:53:30|82660.8|82635.8|82651.6|82626.6|82663.5|82638.5|82649.6|82624.6|48
1622011820000|2021-05-26 06:50:20|82655.8|82630.8|82653.6|82628.6|82656.4|82631.4|82653.6|82628.6|33
1622012020000|2021-05-26 06:53:40|82651.2|82626.2|82656.7|82631.7|82656.8|82631.8|82650.8|82625.8|49
1622011830000|2021-05-26 06:50:30|82653.9|82628.9|82653.5|82628.5|82653.9|82628.9|82652.5|82627.5|18
1622012030000|2021-05-26 06:53:50|82655.9|82630.9|82652.4|82627.4|82656.9|82631.9|82652.4|82627.4|40
1622011840000|2021-05-26 06:50:40|82653.4|82628.4|82648|82623|82656.1|82631.1|82647.8|82622.8|42
1622012040000|2021-05-26 06:54:00|82652.5|82627.5|82658.9|82633.9|82659.2|82634.2|82652.5|82627.5|37
1622011850000|2021-05-26 06:50:50|82648.1|82623.1|82657.5|82632.5|82657.5|82632.5|82640.9|82615.9|37
1622012050000|2021-05-26 06:54:10|82658.8|82633.8|82659.3|82634.3|82660|82635|82658|82633|30
1622011860000|2021-05-26 06:51:00|82657.4|82632.4|82659.1|82634.1|82661.2|82636.2|82655.8|82630.8|41
1622012060000|2021-05-26 06:54:20|82659.4|82634.4|82658.2|82633.2|82660.2|82635.2|82657.1|82632.1|28
1622011870000|2021-05-26 06:51:10|82659.2|82634.2|82660.5|82635.5|82660.5|82635.5|82658.9|82633.9|24
1622012070000|2021-05-26 06:54:30|82658.7|82633.7|82656.3|82631.3|82661.7|82636.7|82656.3|82631.3|41
1622011880000|2021-05-26 06:51:20|82659.8|82634.8|82660.1|82635.1|82660.4|82635.4|82659.4|82634.4|22
1622012080000|2021-05-26 06:54:40|82655.9|82630.9|82659.9|82634.9|82659.9|82634.9|82655.8|82630.8|32
1622011890000|2021-05-26 06:51:30|82659.9|82634.9|82656.2|82631.2|82660.7|82635.7|82655.2|82630.2|35
1622012090000|2021-05-26 06:54:50|82658.9|82633.9|82656.7|82631.7|82660|82635|82656.7|82631.7|32
1622011900000|2021-05-26 06:51:40|82656.1|82631.1|82652.6|82627.6|82656.2|82631.2|82651.9|82626.9|35
1622012100000|2021-05-26 06:55:00|82657.1|82632.1|82652.3|82627.3|82659|82634|82651.7|82626.7|46
1622011910000|2021-05-26 06:51:50|82652.5|82627.5|82653|82628|82654.4|82629.4|82651.3|82626.3|49
1622012110000|2021-05-26 06:55:10|82651.9|82626.9|82667.6|82642.6|82668.1|82643.1|82651.9|82626.9|38
1622011920000|2021-05-26 06:52:00|82652.5|82627.5|82650.2|82625.2|82653|82628|82649.5|82624.5|23
1622012120000|2021-05-26 06:55:20|82667.3|82642.3|82681.7|82656.7|82684.8|82659.8|82667.3|82642.3|50
1622011930000|2021-05-26 06:52:10|82650.1|82625.1|82648.3|82623.3|82650.3|82625.3|82647.5|82622.5|25
1622012130000|2021-05-26 06:55:30|82681.5|82656.5|82679.8|82654.8|82682.1|82657.1|82679.7|82654.7|25
1622011940000|2021-05-26 06:52:20|82648|82623|82644.7|82619.7|82648|82623|82644.5|82619.5|15
1622012140000|2021-05-26 06:55:40|82679.9|82654.9|82671.5|82646.5|82680.5|82655.5|82671.3|82646.3|37
1622011950000|2021-05-26 06:52:30|82644.3|82619.3|82661|82636|82662.9|82637.9|82644.2|82619.2|40
1622012150000|2021-05-26 06:55:50|82672.1|82647.1|82675.1|82650.1|82675.1|82650.1|82670.5|82645.5|31
1622011960000|2021-05-26 06:52:40|82660.6|82635.6|82657.6|82632.6|82660.7|82635.7|82657|82632|39
1622012160000|2021-05-26 06:56:00|82675.2|82650.2|82675|82650|82677.7|82652.7|82674|82649|50
1622011970000|2021-05-26 06:52:50|82657.3|82632.3|82669.3|82644.3|82669.3|82644.3|82656.2|82631.2|31
1622012170000|2021-05-26 06:56:10|82676.2|82651.2|82684|82659|82687.1|82662.1|82668|82643|64
1622011980000|2021-05-26 06:53:00|82669.1|82644.1|82668.8|82643.8|82669.7|82644.7|82668.3|82643.3|38
1622012180000|2021-05-26 06:56:20|82683.3|82658.3|82682.9|82657.9|82683.8|82658.8|82679.6|82654.6|50
1622011990000|2021-05-26 06:53:10|82669.2|82644.2|82665.1|82640.1|82670|82645|82665.1|82640.1|36
1622012190000|2021-05-26 06:56:30|82682.8|82657.8|82677.1|82652.1|82683.7|82658.7|82677.1|82652.1|29
1622012000000|2021-05-26 06:53:20|82665.2|82640.2|82661.5|82636.5|82668.9|82643.9|82661.5|82636.5|51
1622012200000|2021-05-26 06:56:40|82678.8|82653.8|82678.5|82653.5|82679.7|82654.7|82678|82653|28
1622012010000|2021-05-26 06:53:30|82660.8|82635.8|82651.6|82626.6|82663.5|82638.5|82649.6|82624.6|48
1622012210000|2021-05-26 06:56:50|82679.6|82654.6|82684.4|82659.4|82684.4|82659.4|82677.8|82652.8|41
1622012020000|2021-05-26 06:53:40|82651.2|82626.2|82656.7|82631.7|82656.8|82631.8|82650.8|82625.8|49
1622012220000|2021-05-26 06:57:00|82683.8|82658.8|82674.5|82649.5|82689.6|82664.6|82673.3|82648.3|48
1622012030000|2021-05-26 06:53:50|82655.9|82630.9|82652.4|82627.4|82656.9|82631.9|82652.4|82627.4|40
1622012230000|2021-05-26 06:57:10|82674.7|82649.7|82689.2|82664.2|82689.6|82664.6|82669.9|82644.9|56
1622012040000|2021-05-26 06:54:00|82652.5|82627.5|82658.9|82633.9|82659.2|82634.2|82652.5|82627.5|37
1622012240000|2021-05-26 06:57:20|82689.3|82664.3|82689.5|82664.5|82689.7|82664.7|82689.1|82664.1|17
1622012050000|2021-05-26 06:54:10|82658.8|82633.8|82659.3|82634.3|82660|82635|82658|82633|30
1622012250000|2021-05-26 06:57:30|82689.9|82664.9|82683.4|82658.4|82690.1|82665.1|82683|82658|46
1622012060000|2021-05-26 06:54:20|82659.4|82634.4|82658.2|82633.2|82660.2|82635.2|82657.1|82632.1|28
1622012260000|2021-05-26 06:57:40|82683.6|82658.6|82684.8|82659.8|82686.1|82661.1|82683.3|82658.3|33
1622012070000|2021-05-26 06:54:30|82658.7|82633.7|82656.3|82631.3|82661.7|82636.7|82656.3|82631.3|41
1622012270000|2021-05-26 06:57:50|82684.6|82659.6|82686.6|82661.6|82686.6|82661.6|82684.4|82659.4|39
1622012080000|2021-05-26 06:54:40|82655.9|82630.9|82659.9|82634.9|82659.9|82634.9|82655.8|82630.8|32
1622012280000|2021-05-26 06:58:00|82686.7|82661.7|82687.6|82662.6|82688.2|82663.2|82685.7|82660.7|32
1622012090000|2021-05-26 06:54:50|82658.9|82633.9|82656.7|82631.7|82660|82635|82656.7|82631.7|32
1622012290000|2021-05-26 06:58:10|82687.4|82662.4|82672.5|82647.5|82687.7|82662.7|82672.5|82647.5|28
1622012100000|2021-05-26 06:55:00|82657.1|82632.1|82652.3|82627.3|82659|82634|82651.7|82626.7|46
1622012300000|2021-05-26 06:58:20|82670.1|82645.1|82671.7|82646.7|82685.5|82660.5|82668.1|82643.1|58
1622012110000|2021-05-26 06:55:10|82651.9|82626.9|82667.6|82642.6|82668.1|82643.1|82651.9|82626.9|38
1622012310000|2021-05-26 06:58:30|82672.7|82647.7|82687.2|82662.2|82688.8|82663.8|82670.3|82645.3|50
1622012120000|2021-05-26 06:55:20|82667.3|82642.3|82681.7|82656.7|82684.8|82659.8|82667.3|82642.3|50
1622012320000|2021-05-26 06:58:40|82687.3|82662.3|82689.3|82664.3|82690.4|82665.4|82687.2|82662.2|29
1622012130000|2021-05-26 06:55:30|82681.5|82656.5|82679.8|82654.8|82682.1|82657.1|82679.7|82654.7|25
1622012330000|2021-05-26 06:58:50|82689.6|82664.6|82693.6|82668.6|82693.6|82668.6|82685.4|82660.4|41
1622012140000|2021-05-26 06:55:40|82679.9|82654.9|82671.5|82646.5|82680.5|82655.5|82671.3|82646.3|37
1622012340000|2021-05-26 06:59:00|82693.1|82668.1|82694.7|82669.7|82694.8|82669.8|82690.7|82665.7|46
1622012150000|2021-05-26 06:55:50|82672.1|82647.1|82675.1|82650.1|82675.1|82650.1|82670.5|82645.5|31
1622012350000|2021-05-26 06:59:10|82694.6|82669.6|82695.5|82670.5|82696.2|82671.2|82693.6|82668.6|41
1622012160000|2021-05-26 06:56:00|82675.2|82650.2|82675|82650|82677.7|82652.7|82674|82649|50
1622012360000|2021-05-26 06:59:20|82695.3|82670.3|82694.9|82669.9|82695.7|82670.7|82693.7|82668.7|37
1622012170000|2021-05-26 06:56:10|82676.2|82651.2|82684|82659|82687.1|82662.1|82668|82643|64
1622012370000|2021-05-26 06:59:30|82693.4|82668.4|82685|82660|82693.4|82668.4|82684.1|82659.1|43
1622012180000|2021-05-26 06:56:20|82683.3|82658.3|82682.9|82657.9|82683.8|82658.8|82679.6|82654.6|50
1622012380000|2021-05-26 06:59:40|82685.4|82660.4|82686.9|82661.9|82687.7|82662.7|82685|82660|44
1622012190000|2021-05-26 06:56:30|82682.8|82657.8|82677.1|82652.1|82683.7|82658.7|82677.1|82652.1|29
1622012390000|2021-05-26 06:59:50|82686.7|82661.7|82677.1|82652.1|82686.7|82661.7|82672.2|82647.2|52
1622012200000|2021-05-26 06:56:40|82678.8|82653.8|82678.5|82653.5|82679.7|82654.7|82678|82653|28
1622012400000|2021-05-26 07:00:00|82676|82651|82701.9|82676.9|82701.9|82676.9|82676|82651|61
1622012210000|2021-05-26 06:56:50|82679.6|82654.6|82684.4|82659.4|82684.4|82659.4|82677.8|82652.8|41
1622012410000|2021-05-26 07:00:10|82701.1|82676.1|82694.4|82669.4|82709.7|82684.7|82694|82669|66
1622012220000|2021-05-26 06:57:00|82683.8|82658.8|82674.5|82649.5|82689.6|82664.6|82673.3|82648.3|48
1622012420000|2021-05-26 07:00:20|82693.2|82668.2|82692.3|82667.3|82696.6|82671.6|82687.8|82662.8|63
1622012230000|2021-05-26 06:57:10|82674.7|82649.7|82689.2|82664.2|82689.6|82664.6|82669.9|82644.9|56
1622012430000|2021-05-26 07:00:30|82692.8|82667.8|82693.9|82668.9|82697.1|82672.1|82692.2|82667.2|36
1622012240000|2021-05-26 06:57:20|82689.3|82664.3|82689.5|82664.5|82689.7|82664.7|82689.1|82664.1|17
1622012440000|2021-05-26 07:00:40|82695.1|82670.1|82692.3|82667.3|82699.2|82674.2|82692.2|82667.2|37
1622012250000|2021-05-26 06:57:30|82689.9|82664.9|82683.4|82658.4|82690.1|82665.1|82683|82658|46
1622012450000|2021-05-26 07:00:50|82692.2|82667.2|82693.2|82668.2|82694.7|82669.7|82688.7|82663.7|40
1622012260000|2021-05-26 06:57:40|82683.6|82658.6|82684.8|82659.8|82686.1|82661.1|82683.3|82658.3|33
1622012460000|2021-05-26 07:01:00|82693.4|82668.4|82690.3|82665.3|82694.2|82669.2|82688|82663|49
1622012270000|2021-05-26 06:57:50|82684.6|82659.6|82686.6|82661.6|82686.6|82661.6|82684.4|82659.4|39
1622012470000|2021-05-26 07:01:10|82690|82665|82692.6|82667.6|82705.4|82680.4|82688.5|82663.5|53
1622012280000|2021-05-26 06:58:00|82686.7|82661.7|82687.6|82662.6|82688.2|82663.2|82685.7|82660.7|32
1622012480000|2021-05-26 07:01:20|82692.7|82667.7|82720.6|82695.6|82721.7|82696.7|82691.9|82666.9|63
1622012290000|2021-05-26 06:58:10|82687.4|82662.4|82672.5|82647.5|82687.7|82662.7|82672.5|82647.5|28
1622012490000|2021-05-26 07:01:30|82720.9|82695.9|82717.5|82692.5|82724.7|82699.7|82715.6|82690.6|60
1622012300000|2021-05-26 06:58:20|82670.1|82645.1|82671.7|82646.7|82685.5|82660.5|82668.1|82643.1|58
1622012500000|2021-05-26 07:01:40|82717.8|82692.8|82714.3|82689.3|82717.9|82692.9|82710.1|82685.1|53
1622012310000|2021-05-26 06:58:30|82672.7|82647.7|82687.2|82662.2|82688.8|82663.8|82670.3|82645.3|50
1622012510000|2021-05-26 07:01:50|82713.9|82688.9|82707.2|82682.2|82715|82690|82706.9|82681.9|39
1622012320000|2021-05-26 06:58:40|82687.3|82662.3|82689.3|82664.3|82690.4|82665.4|82687.2|82662.2|29
1622012520000|2021-05-26 07:02:00|82708.9|82683.9|82698.4|82673.4|82716.9|82691.9|82698.4|82673.4|60
1622012330000|2021-05-26 06:58:50|82689.6|82664.6|82693.6|82668.6|82693.6|82668.6|82685.4|82660.4|41
1622012530000|2021-05-26 07:02:10|82698.3|82673.3|82700.8|82675.8|82702.3|82677.3|82696.2|82671.2|47
1622012340000|2021-05-26 06:59:00|82693.1|82668.1|82694.7|82669.7|82694.8|82669.8|82690.7|82665.7|46
1622012540000|2021-05-26 07:02:20|82701.7|82676.7|82700.8|82675.8|82701.7|82676.7|82700.2|82675.2|44
1622012350000|2021-05-26 06:59:10|82694.6|82669.6|82695.5|82670.5|82696.2|82671.2|82693.6|82668.6|41
1622012550000|2021-05-26 07:02:30|82700.6|82675.6|82708.5|82683.5|82709.9|82684.9|82700.1|82675.1|47
1622012360000|2021-05-26 06:59:20|82695.3|82670.3|82694.9|82669.9|82695.7|82670.7|82693.7|82668.7|37
1622012560000|2021-05-26 07:02:40|82709.2|82684.2|82703.8|82678.8|82710.8|82685.8|82703.8|82678.8|51
1622012370000|2021-05-26 06:59:30|82693.4|82668.4|82685|82660|82693.4|82668.4|82684.1|82659.1|43
1622012570000|2021-05-26 07:02:50|82705.2|82680.2|82718.9|82693.9|82718.9|82693.9|82700.6|82675.6|49
1622012380000|2021-05-26 06:59:40|82685.4|82660.4|82686.9|82661.9|82687.7|82662.7|82685|82660|44
1622012580000|2021-05-26 07:03:00|82717.7|82692.7|82726.1|82701.1|82730.1|82705.1|82717.7|82692.7|49
1622012390000|2021-05-26 06:59:50|82686.7|82661.7|82677.1|82652.1|82686.7|82661.7|82672.2|82647.2|52
1622012590000|2021-05-26 07:03:10|82725.8|82700.8|82726.7|82701.7|82728.8|82703.8|82723.9|82698.9|45
1622012400000|2021-05-26 07:00:00|82676|82651|82701.9|82676.9|82701.9|82676.9|82676|82651|61
1622012600000|2021-05-26 07:03:20|82727.4|82702.4|82726.3|82701.3|82727.5|82702.5|82725.4|82700.4|39
1622012410000|2021-05-26 07:00:10|82701.1|82676.1|82694.4|82669.4|82709.7|82684.7|82694|82669|66
1622012610000|2021-05-26 07:03:30|82726.1|82701.1|82727|82702|82732.5|82707.5|82725.2|82700.2|39
1622012420000|2021-05-26 07:00:20|82693.2|82668.2|82692.3|82667.3|82696.6|82671.6|82687.8|82662.8|63
1622012620000|2021-05-26 07:03:40|82726.9|82701.9|82730.2|82705.2|82732.6|82707.6|82726.1|82701.1|55
1622012430000|2021-05-26 07:00:30|82692.8|82667.8|82693.9|82668.9|82697.1|82672.1|82692.2|82667.2|36
1622012630000|2021-05-26 07:03:50|82728.7|82703.7|82714.9|82689.9|82729.2|82704.2|82710.9|82685.9|61
1622012440000|2021-05-26 07:00:40|82695.1|82670.1|82692.3|82667.3|82699.2|82674.2|82692.2|82667.2|37
1622012640000|2021-05-26 07:04:00|82715.6|82690.6|82709.5|82684.5|82716.6|82691.6|82708.1|82683.1|52
1622012450000|2021-05-26 07:00:50|82692.2|82667.2|82693.2|82668.2|82694.7|82669.7|82688.7|82663.7|40
1622012650000|2021-05-26 07:04:10|82709.3|82684.3|82702.3|82677.3|82709.8|82684.8|82701.4|82676.4|37
1622012460000|2021-05-26 07:01:00|82693.4|82668.4|82690.3|82665.3|82694.2|82669.2|82688|82663|49
1622012660000|2021-05-26 07:04:20|82702.4|82677.4|82698|82673|82702.4|82677.4|82696.2|82671.2|37
1622012470000|2021-05-26 07:01:10|82690|82665|82692.6|82667.6|82705.4|82680.4|82688.5|82663.5|53
1622012670000|2021-05-26 07:04:30|82696.8|82671.8|82702.7|82677.7|82704.3|82679.3|82696.8|82671.8|50
1622012480000|2021-05-26 07:01:20|82692.7|82667.7|82720.6|82695.6|82721.7|82696.7|82691.9|82666.9|63
1622012680000|2021-05-26 07:04:40|82703.2|82678.2|82711.5|82686.5|82711.6|82686.6|82703.1|82678.1|37
1622012490000|2021-05-26 07:01:30|82720.9|82695.9|82717.5|82692.5|82724.7|82699.7|82715.6|82690.6|60
1622012690000|2021-05-26 07:04:50|82711.8|82686.8|82706.4|82681.4|82711.8|82686.8|82706.4|82681.4|35
1622012500000|2021-05-26 07:01:40|82717.8|82692.8|82714.3|82689.3|82717.9|82692.9|82710.1|82685.1|53
1622012700000|2021-05-26 07:05:00|82705.8|82680.8|82694.1|82669.1|82706.3|82681.3|82694.1|82669.1|57
1622012510000|2021-05-26 07:01:50|82713.9|82688.9|82707.2|82682.2|82715|82690|82706.9|82681.9|39
1622012710000|2021-05-26 07:05:10|82693.6|82668.6|82680.4|82655.4|82693.6|82668.6|82679.9|82654.9|50
1622012520000|2021-05-26 07:02:00|82708.9|82683.9|82698.4|82673.4|82716.9|82691.9|82698.4|82673.4|60
1622012720000|2021-05-26 07:05:20|82680.9|82655.9|82679.3|82654.3|82680.9|82655.9|82675.2|82650.2|56
1622012530000|2021-05-26 07:02:10|82698.3|82673.3|82700.8|82675.8|82702.3|82677.3|82696.2|82671.2|47
1622012730000|2021-05-26 07:05:30|82678.8|82653.8|82700|82675|82701.3|82676.3|82678.5|82653.5|44
1622012540000|2021-05-26 07:02:20|82701.7|82676.7|82700.8|82675.8|82701.7|82676.7|82700.2|82675.2|44
1622012740000|2021-05-26 07:05:40|82699.6|82674.6|82691.1|82666.1|82699.6|82674.6|82691.1|82666.1|47
1622012550000|2021-05-26 07:02:30|82700.6|82675.6|82708.5|82683.5|82709.9|82684.9|82700.1|82675.1|47
1622012750000|2021-05-26 07:05:50|82692|82667|82701.7|82676.7|82704.5|82679.5|82682.3|82657.3|53
1622012560000|2021-05-26 07:02:40|82709.2|82684.2|82703.8|82678.8|82710.8|82685.8|82703.8|82678.8|51
1622012760000|2021-05-26 07:06:00|82701.8|82676.8|82709.6|82684.6|82711.1|82686.1|82687.3|82662.3|55
1622012570000|2021-05-26 07:02:50|82705.2|82680.2|82718.9|82693.9|82718.9|82693.9|82700.6|82675.6|49
1622012770000|2021-05-26 07:06:10|82709.9|82684.9|82706.1|82681.1|82709.9|82684.9|82704.9|82679.9|40
1622012580000|2021-05-26 07:03:00|82717.7|82692.7|82726.1|82701.1|82730.1|82705.1|82717.7|82692.7|49
1622012780000|2021-05-26 07:06:20|82705.7|82680.7|82704.3|82679.3|82706.6|82681.6|82704.3|82679.3|35
1622012590000|2021-05-26 07:03:10|82725.8|82700.8|82726.7|82701.7|82728.8|82703.8|82723.9|82698.9|45
1622012790000|2021-05-26 07:06:30|82704.6|82679.6|82689.8|82664.8|82704.6|82679.6|82689.4|82664.4|48
1622012600000|2021-05-26 07:03:20|82727.4|82702.4|82726.3|82701.3|82727.5|82702.5|82725.4|82700.4|39
1622012800000|2021-05-26 07:06:40|82690.3|82665.3|82706.3|82681.3|82707.7|82682.7|82690|82665|46
1622012610000|2021-05-26 07:03:30|82726.1|82701.1|82727|82702|82732.5|82707.5|82725.2|82700.2|39
1622012810000|2021-05-26 07:06:50|82706.4|82681.4|82708.6|82683.6|82710.1|82685.1|82705.5|82680.5|30
1622012620000|2021-05-26 07:03:40|82726.9|82701.9|82730.2|82705.2|82732.6|82707.6|82726.1|82701.1|55
1622012820000|2021-05-26 07:07:00|82709.5|82684.5|82703.5|82678.5|82709.5|82684.5|82697.3|82672.3|47
1622012630000|2021-05-26 07:03:50|82728.7|82703.7|82714.9|82689.9|82729.2|82704.2|82710.9|82685.9|61
1622012830000|2021-05-26 07:07:10|82704.3|82679.3|82702.8|82677.8|82705.3|82680.3|82699.7|82674.7|57
1622012640000|2021-05-26 07:04:00|82715.6|82690.6|82709.5|82684.5|82716.6|82691.6|82708.1|82683.1|52
1622012840000|2021-05-26 07:07:20|82705|82680|82714.2|82689.2|82714.8|82689.8|82701.8|82676.8|59
1622012650000|2021-05-26 07:04:10|82709.3|82684.3|82702.3|82677.3|82709.8|82684.8|82701.4|82676.4|37
1622012850000|2021-05-26 07:07:30|82715.4|82690.4|82715|82690|82715.4|82690.4|82714.4|82689.4|21
1622012660000|2021-05-26 07:04:20|82702.4|82677.4|82698|82673|82702.4|82677.4|82696.2|82671.2|37
1622012860000|2021-05-26 07:07:40|82713.5|82688.5|82746.9|82721.9|82748.2|82723.2|82713.3|82688.3|52
1622012670000|2021-05-26 07:04:30|82696.8|82671.8|82702.7|82677.7|82704.3|82679.3|82696.8|82671.8|50
1622012870000|2021-05-26 07:07:50|82746.4|82721.4|82747|82722|82750.7|82725.7|82743|82718|59
1622012680000|2021-05-26 07:04:40|82703.2|82678.2|82711.5|82686.5|82711.6|82686.6|82703.1|82678.1|37
1622012880000|2021-05-26 07:08:00|82747.7|82722.7|82746.1|82721.1|82748|82723|82745.2|82720.2|43
1622012690000|2021-05-26 07:04:50|82711.8|82686.8|82706.4|82681.4|82711.8|82686.8|82706.4|82681.4|35
1622012890000|2021-05-26 07:08:10|82746.6|82721.6|82761.8|82736.8|82762.9|82737.9|82746.1|82721.1|49
1622012700000|2021-05-26 07:05:00|82705.8|82680.8|82694.1|82669.1|82706.3|82681.3|82694.1|82669.1|57
1622012900000|2021-05-26 07:08:20|82761.9|82736.9|82767|82742|82767|82742|82761.9|82736.9|41
1622012710000|2021-05-26 07:05:10|82693.6|82668.6|82680.4|82655.4|82693.6|82668.6|82679.9|82654.9|50
1622012910000|2021-05-26 07:08:30|82766.8|82741.8|82766.4|82741.4|82768.3|82743.3|82766|82741|37
1622012720000|2021-05-26 07:05:20|82680.9|82655.9|82679.3|82654.3|82680.9|82655.9|82675.2|82650.2|56
1622012920000|2021-05-26 07:08:40|82765.2|82740.2|82756.3|82731.3|82765.3|82740.3|82753.7|82728.7|44
1622012730000|2021-05-26 07:05:30|82678.8|82653.8|82700|82675|82701.3|82676.3|82678.5|82653.5|44
1622012930000|2021-05-26 07:08:50|82757|82732|82762.3|82737.3|82763.6|82738.6|82755.3|82730.3|49
1622012740000|2021-05-26 07:05:40|82699.6|82674.6|82691.1|82666.1|82699.6|82674.6|82691.1|82666.1|47
1622012940000|2021-05-26 07:09:00|82760.7|82735.7|82763.1|82738.1|82763.1|82738.1|82757.1|82732.1|53
1622012750000|2021-05-26 07:05:50|82692|82667|82701.7|82676.7|82704.5|82679.5|82682.3|82657.3|53
1622012950000|2021-05-26 07:09:10|82763.9|82738.9|82764.3|82739.3|82764.6|82739.6|82763.1|82738.1|42
1622012760000|2021-05-26 07:06:00|82701.8|82676.8|82709.6|82684.6|82711.1|82686.1|82687.3|82662.3|55
1622012960000|2021-05-26 07:09:20|82764.1|82739.1|82756.6|82731.6|82766|82741|82755.8|82730.8|50
1622012770000|2021-05-26 07:06:10|82709.9|82684.9|82706.1|82681.1|82709.9|82684.9|82704.9|82679.9|40
1622012970000|2021-05-26 07:09:30|82756.3|82731.3|82740.8|82715.8|82756.5|82731.5|82740.3|82715.3|49
1622012780000|2021-05-26 07:06:20|82705.7|82680.7|82704.3|82679.3|82706.6|82681.6|82704.3|82679.3|35
1622012980000|2021-05-26 07:09:40|82741.6|82716.6|82758.1|82733.1|82758.1|82733.1|82741.6|82716.6|43
1622012790000|2021-05-26 07:06:30|82704.6|82679.6|82689.8|82664.8|82704.6|82679.6|82689.4|82664.4|48
1622012990000|2021-05-26 07:09:50|82757.9|82732.9|82762.4|82737.4|82762.8|82737.8|82752.6|82727.6|53
1622012800000|2021-05-26 07:06:40|82690.3|82665.3|82706.3|82681.3|82707.7|82682.7|82690|82665|46
1622013000000|2021-05-26 07:10:00|82763|82738|82771.1|82746.1|82778.4|82753.4|82763|82738|67
1622012810000|2021-05-26 07:06:50|82706.4|82681.4|82708.6|82683.6|82710.1|82685.1|82705.5|82680.5|30
1622013010000|2021-05-26 07:10:10|82771.9|82746.9|82774|82749|82774|82749|82765.4|82740.4|55
1622012820000|2021-05-26 07:07:00|82709.5|82684.5|82703.5|82678.5|82709.5|82684.5|82697.3|82672.3|47
1622013020000|2021-05-26 07:10:20|82775.1|82750.1|82778.1|82753.1|82788.9|82763.9|82772.6|82747.6|68
1622012830000|2021-05-26 07:07:10|82704.3|82679.3|82702.8|82677.8|82705.3|82680.3|82699.7|82674.7|57
1622013030000|2021-05-26 07:10:30|82777.7|82752.7|82774.9|82749.9|82778.8|82753.8|82773.2|82748.2|54
1622012840000|2021-05-26 07:07:20|82705|82680|82714.2|82689.2|82714.8|82689.8|82701.8|82676.8|59
1622013040000|2021-05-26 07:10:40|82775.1|82750.1|82793.8|82768.8|82794.8|82769.8|82774.7|82749.7|53
1622012850000|2021-05-26 07:07:30|82715.4|82690.4|82715|82690|82715.4|82690.4|82714.4|82689.4|21
1622013050000|2021-05-26 07:10:50|82793.7|82768.7|82771.5|82746.5|82799.3|82774.3|82771.5|82746.5|66
1622012860000|2021-05-26 07:07:40|82713.5|82688.5|82746.9|82721.9|82748.2|82723.2|82713.3|82688.3|52
1622013060000|2021-05-26 07:11:00|82771.8|82746.8|82804.3|82779.3|82808.2|82783.2|82769.9|82744.9|72
1622012870000|2021-05-26 07:07:50|82746.4|82721.4|82747|82722|82750.7|82725.7|82743|82718|59
1622013070000|2021-05-26 07:11:10|82804.4|82779.4|82802.7|82777.7|82808.2|82783.2|82801.2|82776.2|51
1622012880000|2021-05-26 07:08:00|82747.7|82722.7|82746.1|82721.1|82748|82723|82745.2|82720.2|43
1622013080000|2021-05-26 07:11:20|82801.7|82776.7|82791.9|82766.9|82802.3|82777.3|82791.8|82766.8|60
1622012890000|2021-05-26 07:08:10|82746.6|82721.6|82761.8|82736.8|82762.9|82737.9|82746.1|82721.1|49
1622013090000|2021-05-26 07:11:30|82792|82767|82806.4|82781.4|82807.7|82782.7|82791.8|82766.8|60
1622012900000|2021-05-26 07:08:20|82761.9|82736.9|82767|82742|82767|82742|82761.9|82736.9|41
1622013100000|2021-05-26 07:11:40|82807.5|82782.5|82812.3|82787.3|82813.9|82788.9|82806.6|82781.6|58
1622012910000|2021-05-26 07:08:30|82766.8|82741.8|82766.4|82741.4|82768.3|82743.3|82766|82741|37
1622013110000|2021-05-26 07:11:50|82812.8|82787.8|82815.6|82790.6|82818.6|82793.6|82808.6|82783.6|53
1622012920000|2021-05-26 07:08:40|82765.2|82740.2|82756.3|82731.3|82765.3|82740.3|82753.7|82728.7|44
1622013120000|2021-05-26 07:12:00|82818.2|82793.2|82827.3|82802.3|82827.6|82802.6|82816.1|82791.1|60
1622012930000|2021-05-26 07:08:50|82757|82732|82762.3|82737.3|82763.6|82738.6|82755.3|82730.3|49
1622013130000|2021-05-26 07:12:10|82827.1|82802.1|82838.7|82813.7|82838.7|82813.7|82826.3|82801.3|50
1622012940000|2021-05-26 07:09:00|82760.7|82735.7|82763.1|82738.1|82763.1|82738.1|82757.1|82732.1|53
1622013140000|2021-05-26 07:12:20|82841.8|82816.8|82835.8|82810.8|82845.1|82820.1|82835.8|82810.8|54
1622012950000|2021-05-26 07:09:10|82763.9|82738.9|82764.3|82739.3|82764.6|82739.6|82763.1|82738.1|42
1622013150000|2021-05-26 07:12:30|82835.6|82810.6|82843.2|82818.2|82844.2|82819.2|82833.2|82808.2|41
1622012960000|2021-05-26 07:09:20|82764.1|82739.1|82756.6|82731.6|82766|82741|82755.8|82730.8|50
1622013160000|2021-05-26 07:12:40|82845|82820|82848.1|82823.1|82848.4|82823.4|82840.3|82815.3|45
1622012970000|2021-05-26 07:09:30|82756.3|82731.3|82740.8|82715.8|82756.5|82731.5|82740.3|82715.3|49
1622013170000|2021-05-26 07:12:50|82848|82823|82829.3|82804.3|82850.2|82825.2|82819.6|82794.6|62
1622012980000|2021-05-26 07:09:40|82741.6|82716.6|82758.1|82733.1|82758.1|82733.1|82741.6|82716.6|43
1622013180000|2021-05-26 07:13:00|82828.7|82803.7|82819.5|82794.5|82832.9|82807.9|82817.3|82792.3|59
1622012990000|2021-05-26 07:09:50|82757.9|82732.9|82762.4|82737.4|82762.8|82737.8|82752.6|82727.6|53
1622013190000|2021-05-26 07:13:10|82820.2|82795.2|82812.5|82787.5|82820.5|82795.5|82812.1|82787.1|50
1622013000000|2021-05-26 07:10:00|82763|82738|82771.1|82746.1|82778.4|82753.4|82763|82738|67
1622013200000|2021-05-26 07:13:20|82812.4|82787.4|82813.4|82788.4|82817.1|82792.1|82812.2|82787.2|53
1622013010000|2021-05-26 07:10:10|82771.9|82746.9|82774|82749|82774|82749|82765.4|82740.4|55
1622013210000|2021-05-26 07:13:30|82814.9|82789.9|82820.8|82795.8|82821.1|82796.1|82814.8|82789.8|34
1622013020000|2021-05-26 07:10:20|82775.1|82750.1|82778.1|82753.1|82788.9|82763.9|82772.6|82747.6|68
1622013220000|2021-05-26 07:13:40|82820.7|82795.7|82846.5|82821.5|82846.5|82821.5|82820.2|82795.2|44
1622013030000|2021-05-26 07:10:30|82777.7|82752.7|82774.9|82749.9|82778.8|82753.8|82773.2|82748.2|54
1622013230000|2021-05-26 07:13:50|82846.1|82821.1|82844.8|82819.8|82846.2|82821.2|82844.2|82819.2|35
1622013040000|2021-05-26 07:10:40|82775.1|82750.1|82793.8|82768.8|82794.8|82769.8|82774.7|82749.7|53
1622013240000|2021-05-26 07:14:00|82844.9|82819.9|82840.9|82815.9|82845|82820|82833.3|82808.3|55
1622013050000|2021-05-26 07:10:50|82793.7|82768.7|82771.5|82746.5|82799.3|82774.3|82771.5|82746.5|66
1622013250000|2021-05-26 07:14:10|82841|82816|82831.2|82806.2|82841.2|82816.2|82831|82806|39
1622013060000|2021-05-26 07:11:00|82771.8|82746.8|82804.3|82779.3|82808.2|82783.2|82769.9|82744.9|72
1622013260000|2021-05-26 07:14:20|82831.3|82806.3|82822.2|82797.2|82831.3|82806.3|82821.9|82796.9|43
1622013070000|2021-05-26 07:11:10|82804.4|82779.4|82802.7|82777.7|82808.2|82783.2|82801.2|82776.2|51
1622013270000|2021-05-26 07:14:30|82822.7|82797.7|82814.2|82789.2|82822.7|82797.7|82812.7|82787.7|46
1622013080000|2021-05-26 07:11:20|82801.7|82776.7|82791.9|82766.9|82802.3|82777.3|82791.8|82766.8|60
1622013280000|2021-05-26 07:14:40|82814|82789|82814.3|82789.3|82815.2|82790.2|82812.5|82787.5|40
1622013090000|2021-05-26 07:11:30|82792|82767|82806.4|82781.4|82807.7|82782.7|82791.8|82766.8|60
1622013290000|2021-05-26 07:14:50|82814.4|82789.4|82807.2|82782.2|82815.4|82790.4|82806.7|82781.7|46
1622013100000|2021-05-26 07:11:40|82807.5|82782.5|82812.3|82787.3|82813.9|82788.9|82806.6|82781.6|58
1622013300000|2021-05-26 07:15:00|82809.1|82784.1|82808.2|82783.2|82809.6|82784.6|82804.2|82779.2|55
1622013110000|2021-05-26 07:11:50|82812.8|82787.8|82815.6|82790.6|82818.6|82793.6|82808.6|82783.6|53
1622013310000|2021-05-26 07:15:10|82807|82782|82806|82781|82807|82782|82799.4|82774.4|62
1622013120000|2021-05-26 07:12:00|82818.2|82793.2|82827.3|82802.3|82827.6|82802.6|82816.1|82791.1|60
1622013320000|2021-05-26 07:15:20|82805.9|82780.9|82807.1|82782.1|82808|82783|82805.5|82780.5|50
1622013330000|2021-05-26 07:15:30|82807.2|82782.2|82808.3|82783.3|82811.9|82786.9|82807.1|82782.1|46
1622013130000|2021-05-26 07:12:10|82827.1|82802.1|82838.7|82813.7|82838.7|82813.7|82826.3|82801.3|50
1622013340000|2021-05-26 07:15:40|82807.8|82782.8|82798.9|82773.9|82807.8|82782.8|82798.9|82773.9|48
1622013140000|2021-05-26 07:12:20|82841.8|82816.8|82835.8|82810.8|82845.1|82820.1|82835.8|82810.8|54
1622013350000|2021-05-26 07:15:50|82799|82774|82803.8|82778.8|82803.8|82778.8|82798.9|82773.9|39
1622013150000|2021-05-26 07:12:30|82835.6|82810.6|82843.2|82818.2|82844.2|82819.2|82833.2|82808.2|41
1622013360000|2021-05-26 07:16:00|82803.4|82778.4|82795.5|82770.5|82803.9|82778.9|82794.4|82769.4|44
1622013160000|2021-05-26 07:12:40|82845|82820|82848.1|82823.1|82848.4|82823.4|82840.3|82815.3|45
1622013370000|2021-05-26 07:16:10|82795.7|82770.7|82799.2|82774.2|82799.5|82774.5|82793.6|82768.6|43
1622013170000|2021-05-26 07:12:50|82848|82823|82829.3|82804.3|82850.2|82825.2|82819.6|82794.6|62
1622013380000|2021-05-26 07:16:20|82799.3|82774.3|82823.1|82798.1|82824.1|82799.1|82795.6|82770.6|60
1622013180000|2021-05-26 07:13:00|82828.7|82803.7|82819.5|82794.5|82832.9|82807.9|82817.3|82792.3|59
1622013390000|2021-05-26 07:16:30|82823.2|82798.2|82843.6|82818.6|82845.9|82820.9|82821.4|82796.4|66
1622013190000|2021-05-26 07:13:10|82820.2|82795.2|82812.5|82787.5|82820.5|82795.5|82812.1|82787.1|50
1622013400000|2021-05-26 07:16:40|82843.1|82818.1|82838.7|82813.7|82843.7|82818.7|82838.7|82813.7|43
1622013200000|2021-05-26 07:13:20|82812.4|82787.4|82813.4|82788.4|82817.1|82792.1|82812.2|82787.2|53
1622013410000|2021-05-26 07:16:50|82838.9|82813.9|82843.5|82818.5|82845.9|82820.9|82838.9|82813.9|55
1622013210000|2021-05-26 07:13:30|82814.9|82789.9|82820.8|82795.8|82821.1|82796.1|82814.8|82789.8|34
1622013420000|2021-05-26 07:17:00|82842.2|82817.2|82841.3|82816.3|82844.5|82819.5|82837.7|82812.7|55
1622013220000|2021-05-26 07:13:40|82820.7|82795.7|82846.5|82821.5|82846.5|82821.5|82820.2|82795.2|44
1622013430000|2021-05-26 07:17:10|82841.1|82816.1|82843.6|82818.6|82845.1|82820.1|82837.2|82812.2|49
1622013230000|2021-05-26 07:13:50|82846.1|82821.1|82844.8|82819.8|82846.2|82821.2|82844.2|82819.2|35
1622013440000|2021-05-26 07:17:20|82841.8|82816.8|82848.2|82823.2|82848.5|82823.5|82841.4|82816.4|44
1622013240000|2021-05-26 07:14:00|82844.9|82819.9|82840.9|82815.9|82845|82820|82833.3|82808.3|55
1622013450000|2021-05-26 07:17:30|82847.9|82822.9|82855.6|82830.6|82856.4|82831.4|82846.4|82821.4|51
1622013250000|2021-05-26 07:14:10|82841|82816|82831.2|82806.2|82841.2|82816.2|82831|82806|39
1622013460000|2021-05-26 07:17:40|82855.7|82830.7|82857.8|82832.8|82859.4|82834.4|82855.1|82830.1|57
1622013260000|2021-05-26 07:14:20|82831.3|82806.3|82822.2|82797.2|82831.3|82806.3|82821.9|82796.9|43
1622013470000|2021-05-26 07:17:50|82857|82832|82861.6|82836.6|82867.6|82842.6|82856.4|82831.4|52
1622013270000|2021-05-26 07:14:30|82822.7|82797.7|82814.2|82789.2|82822.7|82797.7|82812.7|82787.7|46
1622013480000|2021-05-26 07:18:00|82862.6|82837.6|82861.2|82836.2|82862.7|82837.7|82861.2|82836.2|34
1622013280000|2021-05-26 07:14:40|82814|82789|82814.3|82789.3|82815.2|82790.2|82812.5|82787.5|40
1622013490000|2021-05-26 07:18:10|82861.4|82836.4|82860.3|82835.3|82862.1|82837.1|82859.5|82834.5|34
1622013290000|2021-05-26 07:14:50|82814.4|82789.4|82807.2|82782.2|82815.4|82790.4|82806.7|82781.7|46
1622013500000|2021-05-26 07:18:20|82860.4|82835.4|82860|82835|82861.6|82836.6|82858|82833|41
1622013300000|2021-05-26 07:15:00|82809.1|82784.1|82808.2|82783.2|82809.6|82784.6|82804.2|82779.2|55
1622013510000|2021-05-26 07:18:30|82860.6|82835.6|82859.2|82834.2|82860.8|82835.8|82858.1|82833.1|31
1622013310000|2021-05-26 07:15:10|82807|82782|82806|82781|82807|82782|82799.4|82774.4|62
1622013520000|2021-05-26 07:18:40|82859.1|82834.1|82859.2|82834.2|82859.5|82834.5|82858|82833|26
1622013530000|2021-05-26 07:18:50|82859.1|82834.1|82859.3|82834.3|82868.2|82843.2|82858.4|82833.4|49
1622013320000|2021-05-26 07:15:20|82805.9|82780.9|82807.1|82782.1|82808|82783|82805.5|82780.5|50
1622013540000|2021-05-26 07:19:00|82859.4|82834.4|82860.6|82835.6|82863.3|82838.3|82858.6|82833.6|45
1622013330000|2021-05-26 07:15:30|82807.2|82782.2|82808.3|82783.3|82811.9|82786.9|82807.1|82782.1|46
1622013550000|2021-05-26 07:19:10|82860.9|82835.9|82859.6|82834.6|82860.9|82835.9|82857.3|82832.3|49
1622013560000|2021-05-26 07:19:20|82859.5|82834.5|82855.9|82830.9|82861.7|82836.7|82854.4|82829.4|47
1622013340000|2021-05-26 07:15:40|82807.8|82782.8|82798.9|82773.9|82807.8|82782.8|82798.9|82773.9|48
1622013570000|2021-05-26 07:19:30|82855.6|82830.6|82856.5|82831.5|82857.4|82832.4|82849.9|82824.9|46
1622013350000|2021-05-26 07:15:50|82799|82774|82803.8|82778.8|82803.8|82778.8|82798.9|82773.9|39
1622013580000|2021-05-26 07:19:40|82855.6|82830.6|82854.8|82829.8|82859.5|82834.5|82852.7|82827.7|55
1622013360000|2021-05-26 07:16:00|82803.4|82778.4|82795.5|82770.5|82803.9|82778.9|82794.4|82769.4|44
1622013590000|2021-05-26 07:19:50|82855.3|82830.3|82859.3|82834.3|82859.5|82834.5|82853.9|82828.9|43
1622013370000|2021-05-26 07:16:10|82795.7|82770.7|82799.2|82774.2|82799.5|82774.5|82793.6|82768.6|43
1622013600000|2021-05-26 07:20:00|82858.9|82833.9|82851.6|82826.6|82860.7|82835.7|82851.6|82826.6|42
1622013380000|2021-05-26 07:16:20|82799.3|82774.3|82823.1|82798.1|82824.1|82799.1|82795.6|82770.6|60
1622013610000|2021-05-26 07:20:10|82852.1|82827.1|82852.1|82827.1|82854.7|82829.7|82852|82827|36
1622013390000|2021-05-26 07:16:30|82823.2|82798.2|82843.6|82818.6|82845.9|82820.9|82821.4|82796.4|66
1622013620000|2021-05-26 07:20:20|82852.2|82827.2|82859.9|82834.9|82860.1|82835.1|82852|82827|34
1622013400000|2021-05-26 07:16:40|82843.1|82818.1|82838.7|82813.7|82843.7|82818.7|82838.7|82813.7|43
1622013630000|2021-05-26 07:20:30|82860.8|82835.8|82859.8|82834.8|82860.8|82835.8|82856.6|82831.6|41
1622013410000|2021-05-26 07:16:50|82838.9|82813.9|82843.5|82818.5|82845.9|82820.9|82838.9|82813.9|55
1622013640000|2021-05-26 07:20:40|82859.6|82834.6|82860.9|82835.9|82865.7|82840.7|82855.7|82830.7|57
1622013420000|2021-05-26 07:17:00|82842.2|82817.2|82841.3|82816.3|82844.5|82819.5|82837.7|82812.7|55
1622013650000|2021-05-26 07:20:50|82860.1|82835.1|82869.8|82844.8|82873.3|82848.3|82859|82834|52
1622013660000|2021-05-26 07:21:00|82869.9|82844.9|82866.9|82841.9|82870|82845|82866.9|82841.9|44
1622013430000|2021-05-26 07:17:10|82841.1|82816.1|82843.6|82818.6|82845.1|82820.1|82837.2|82812.2|49
1622013670000|2021-05-26 07:21:10|82866.6|82841.6|82869.4|82844.4|82870.6|82845.6|82866.6|82841.6|37
1622013440000|2021-05-26 07:17:20|82841.8|82816.8|82848.2|82823.2|82848.5|82823.5|82841.4|82816.4|44
1622013680000|2021-05-26 07:21:20|82869.8|82844.8|82863.9|82838.9|82870.2|82845.2|82863.8|82838.8|42
1622013450000|2021-05-26 07:17:30|82847.9|82822.9|82855.6|82830.6|82856.4|82831.4|82846.4|82821.4|51
1622013690000|2021-05-26 07:21:30|82864|82839|82866.9|82841.9|82868.1|82843.1|82864|82839|41
1622013460000|2021-05-26 07:17:40|82855.7|82830.7|82857.8|82832.8|82859.4|82834.4|82855.1|82830.1|57
1622013700000|2021-05-26 07:21:40|82867.2|82842.2|82868.1|82843.1|82868.4|82843.4|82866.8|82841.8|29
1622013470000|2021-05-26 07:17:50|82857|82832|82861.6|82836.6|82867.6|82842.6|82856.4|82831.4|52
1622013710000|2021-05-26 07:21:50|82868|82843|82865.1|82840.1|82869.4|82844.4|82864.5|82839.5|33
1622013480000|2021-05-26 07:18:00|82862.6|82837.6|82861.2|82836.2|82862.7|82837.7|82861.2|82836.2|34
1622013720000|2021-05-26 07:22:00|82864.4|82839.4|82863.8|82838.8|82869.4|82844.4|82863.5|82838.5|50
1622013490000|2021-05-26 07:18:10|82861.4|82836.4|82860.3|82835.3|82862.1|82837.1|82859.5|82834.5|34
1622013730000|2021-05-26 07:22:10|82865.8|82840.8|82866.1|82841.1|82866.8|82841.8|82864.6|82839.6|21
1622013740000|2021-05-26 07:22:20|82866.7|82841.7|82866.2|82841.2|82868|82843|82864|82839|39
1622013500000|2021-05-26 07:18:20|82860.4|82835.4|82860|82835|82861.6|82836.6|82858|82833|41
1622013750000|2021-05-26 07:22:30|82865|82840|82868.8|82843.8|82871.6|82846.6|82863.8|82838.8|43
1622013510000|2021-05-26 07:18:30|82860.6|82835.6|82859.2|82834.2|82860.8|82835.8|82858.1|82833.1|31
1622013760000|2021-05-26 07:22:40|82868.5|82843.5|82868.8|82843.8|82869.9|82844.9|82864.7|82839.7|38
1622013520000|2021-05-26 07:18:40|82859.1|82834.1|82859.2|82834.2|82859.5|82834.5|82858|82833|26
1622013770000|2021-05-26 07:22:50|82868.1|82843.1|82870.3|82845.3|82870.4|82845.4|82867.1|82842.1|39
1622013530000|2021-05-26 07:18:50|82859.1|82834.1|82859.3|82834.3|82868.2|82843.2|82858.4|82833.4|49
1622013780000|2021-05-26 07:23:00|82869.2|82844.2|82877.2|82852.2|82878|82853|82868.4|82843.4|45
1622013540000|2021-05-26 07:19:00|82859.4|82834.4|82860.6|82835.6|82863.3|82838.3|82858.6|82833.6|45
1622013790000|2021-05-26 07:23:10|82877.1|82852.1|82873.7|82848.7|82877.2|82852.2|82872.6|82847.6|30
1622013800000|2021-05-26 07:23:20|82872.8|82847.8|82867|82842|82872.8|82847.8|82866.3|82841.3|37
1622013550000|2021-05-26 07:19:10|82860.9|82835.9|82859.6|82834.6|82860.9|82835.9|82857.3|82832.3|49
1622013810000|2021-05-26 07:23:30|82867.3|82842.3|82866.4|82841.4|82867.5|82842.5|82864.6|82839.6|49
1622013560000|2021-05-26 07:19:20|82859.5|82834.5|82855.9|82830.9|82861.7|82836.7|82854.4|82829.4|47
1622013820000|2021-05-26 07:23:40|82866.7|82841.7|82861.5|82836.5|82866.9|82841.9|82861.5|82836.5|40
1622013570000|2021-05-26 07:19:30|82855.6|82830.6|82856.5|82831.5|82857.4|82832.4|82849.9|82824.9|46
1622013830000|2021-05-26 07:23:50|82862.5|82837.5|82860.3|82835.3|82862.9|82837.9|82860.3|82835.3|23
1622013580000|2021-05-26 07:19:40|82855.6|82830.6|82854.8|82829.8|82859.5|82834.5|82852.7|82827.7|55
1622013840000|2021-05-26 07:24:00|82860.6|82835.6|82854.5|82829.5|82860.8|82835.8|82854.4|82829.4|46
1622013590000|2021-05-26 07:19:50|82855.3|82830.3|82859.3|82834.3|82859.5|82834.5|82853.9|82828.9|43
1622013850000|2021-05-26 07:24:10|82854.3|82829.3|82828.5|82803.5|82856.2|82831.2|82827.4|82802.4|50
1622013600000|2021-05-26 07:20:00|82858.9|82833.9|82851.6|82826.6|82860.7|82835.7|82851.6|82826.6|42
1622013860000|2021-05-26 07:24:20|82829.5|82804.5|82824.8|82799.8|82829.5|82804.5|82824.8|82799.8|42
1622013610000|2021-05-26 07:20:10|82852.1|82827.1|82852.1|82827.1|82854.7|82829.7|82852|82827|36
1622013870000|2021-05-26 07:24:30|82824.4|82799.4|82819.2|82794.2|82826.3|82801.3|82818.7|82793.7|47
1622013620000|2021-05-26 07:20:20|82852.2|82827.2|82859.9|82834.9|82860.1|82835.1|82852|82827|34
1622013880000|2021-05-26 07:24:40|82819.4|82794.4|82821.6|82796.6|82822.2|82797.2|82817.6|82792.6|51
1622013630000|2021-05-26 07:20:30|82860.8|82835.8|82859.8|82834.8|82860.8|82835.8|82856.6|82831.6|41
1622013890000|2021-05-26 07:24:50|82821.5|82796.5|82818.4|82793.4|82825.2|82800.2|82818.4|82793.4|55
1622013640000|2021-05-26 07:20:40|82859.6|82834.6|82860.9|82835.9|82865.7|82840.7|82855.7|82830.7|57
1622013900000|2021-05-26 07:25:00|82817.9|82792.9|82816.1|82791.1|82819.6|82794.6|82813.9|82788.9|54
1622013650000|2021-05-26 07:20:50|82860.1|82835.1|82869.8|82844.8|82873.3|82848.3|82859|82834|52
1622013910000|2021-05-26 07:25:10|82816.6|82791.6|82807.4|82782.4|82816.6|82791.6|82806.9|82781.9|48
1622013660000|2021-05-26 07:21:00|82869.9|82844.9|82866.9|82841.9|82870|82845|82866.9|82841.9|44
1622013920000|2021-05-26 07:25:20|82808|82783|82804.5|82779.5|82808.3|82783.3|82800.1|82775.1|53
1622013670000|2021-05-26 07:21:10|82866.6|82841.6|82869.4|82844.4|82870.6|82845.6|82866.6|82841.6|37
1622013930000|2021-05-26 07:25:30|82804.4|82779.4|82805.4|82780.4|82813.3|82788.3|82803.9|82778.9|46
1622013680000|2021-05-26 07:21:20|82869.8|82844.8|82863.9|82838.9|82870.2|82845.2|82863.8|82838.8|42
1622013940000|2021-05-26 07:25:40|82805.3|82780.3|82803.7|82778.7|82806|82781|82803|82778|39
1622013950000|2021-05-26 07:25:50|82803|82778|82803.7|82778.7|82804.1|82779.1|82800.8|82775.8|42
1622013690000|2021-05-26 07:21:30|82864|82839|82866.9|82841.9|82868.1|82843.1|82864|82839|41
1622013960000|2021-05-26 07:26:00|82803.1|82778.1|82797.9|82772.9|82803.7|82778.7|82797.2|82772.2|54
1622013700000|2021-05-26 07:21:40|82867.2|82842.2|82868.1|82843.1|82868.4|82843.4|82866.8|82841.8|29
1622013970000|2021-05-26 07:26:10|82796.9|82771.9|82799.8|82774.8|82800|82775|82796.9|82771.9|35
1622013710000|2021-05-26 07:21:50|82868|82843|82865.1|82840.1|82869.4|82844.4|82864.5|82839.5|33
1622013980000|2021-05-26 07:26:20|82799.4|82774.4|82797.7|82772.7|82802.7|82777.7|82796|82771|58
1622013720000|2021-05-26 07:22:00|82864.4|82839.4|82863.8|82838.8|82869.4|82844.4|82863.5|82838.5|50
1622013990000|2021-05-26 07:26:30|82798.5|82773.5|82797.7|82772.7|82800|82775|82797|82772|47
1622013730000|2021-05-26 07:22:10|82865.8|82840.8|82866.1|82841.1|82866.8|82841.8|82864.6|82839.6|21
1622014000000|2021-05-26 07:26:40|82797.2|82772.2|82791.7|82766.7|82798.2|82773.2|82790.1|82765.1|50
1622013740000|2021-05-26 07:22:20|82866.7|82841.7|82866.2|82841.2|82868|82843|82864|82839|39
1622014010000|2021-05-26 07:26:50|82791.9|82766.9|82797.4|82772.4|82797.4|82772.4|82790.9|82765.9|45
1622013750000|2021-05-26 07:22:30|82865|82840|82868.8|82843.8|82871.6|82846.6|82863.8|82838.8|43
1622014020000|2021-05-26 07:27:00|82798.1|82773.1|82800.3|82775.3|82800.3|82775.3|82795.8|82770.8|40
1622013760000|2021-05-26 07:22:40|82868.5|82843.5|82868.8|82843.8|82869.9|82844.9|82864.7|82839.7|38
1622014030000|2021-05-26 07:27:10|82800|82775|82802.8|82777.8|82806.9|82781.9|82799.6|82774.6|47
1622013770000|2021-05-26 07:22:50|82868.1|82843.1|82870.3|82845.3|82870.4|82845.4|82867.1|82842.1|39
1622014040000|2021-05-26 07:27:20|82802.7|82777.7|82806.1|82781.1|82809.2|82784.2|82802.5|82777.5|47
1622013780000|2021-05-26 07:23:00|82869.2|82844.2|82877.2|82852.2|82878|82853|82868.4|82843.4|45
1622014050000|2021-05-26 07:27:30|82806.5|82781.5|82810.6|82785.6|82812.5|82787.5|82806|82781|47
1622013790000|2021-05-26 07:23:10|82877.1|82852.1|82873.7|82848.7|82877.2|82852.2|82872.6|82847.6|30
1622014060000|2021-05-26 07:27:40|82810.5|82785.5|82812.1|82787.1|82812.1|82787.1|82808.9|82783.9|34
1622013800000|2021-05-26 07:23:20|82872.8|82847.8|82867|82842|82872.8|82847.8|82866.3|82841.3|37
1622014070000|2021-05-26 07:27:50|82812|82787|82808.7|82783.7|82812|82787|82807.7|82782.7|33
1622014080000|2021-05-26 07:28:00|82808.1|82783.1|82815.2|82790.2|82819.7|82794.7|82807.3|82782.3|48
1622013810000|2021-05-26 07:23:30|82867.3|82842.3|82866.4|82841.4|82867.5|82842.5|82864.6|82839.6|49
1622014090000|2021-05-26 07:28:10|82818.1|82793.1|82818|82793|82819|82794|82810.1|82785.1|52
1622013820000|2021-05-26 07:23:40|82866.7|82841.7|82861.5|82836.5|82866.9|82841.9|82861.5|82836.5|40
1622014100000|2021-05-26 07:28:20|82818.1|82793.1|82820.1|82795.1|82820.3|82795.3|82813.9|82788.9|52
1622013830000|2021-05-26 07:23:50|82862.5|82837.5|82860.3|82835.3|82862.9|82837.9|82860.3|82835.3|23
1622014110000|2021-05-26 07:28:30|82820|82795|82829.5|82804.5|82829.5|82804.5|82818.8|82793.8|67
1622013840000|2021-05-26 07:24:00|82860.6|82835.6|82854.5|82829.5|82860.8|82835.8|82854.4|82829.4|46
1622014120000|2021-05-26 07:28:40|82829.6|82804.6|82839.1|82814.1|82839.4|82814.4|82829|82804|44
1622013850000|2021-05-26 07:24:10|82854.3|82829.3|82828.5|82803.5|82856.2|82831.2|82827.4|82802.4|50
1622014130000|2021-05-26 07:28:50|82839|82814|82848|82823|82849.7|82824.7|82839|82814|37
1622013860000|2021-05-26 07:24:20|82829.5|82804.5|82824.8|82799.8|82829.5|82804.5|82824.8|82799.8|42
1622014140000|2021-05-26 07:29:00|82849.2|82824.2|82850.3|82825.3|82852.1|82827.1|82849|82824|32
1622013870000|2021-05-26 07:24:30|82824.4|82799.4|82819.2|82794.2|82826.3|82801.3|82818.7|82793.7|47
1622014150000|2021-05-26 07:29:10|82850|82825|82854.1|82829.1|82864.3|82839.3|82850|82825|63
1622013880000|2021-05-26 07:24:40|82819.4|82794.4|82821.6|82796.6|82822.2|82797.2|82817.6|82792.6|51
1622014160000|2021-05-26 07:29:20|82853.3|82828.3|82848.6|82823.6|82859|82834|82848|82823|51
1622013890000|2021-05-26 07:24:50|82821.5|82796.5|82818.4|82793.4|82825.2|82800.2|82818.4|82793.4|55
1622014170000|2021-05-26 07:29:30|82848.9|82823.9|82850.5|82825.5|82850.5|82825.5|82844.8|82819.8|51
1622013900000|2021-05-26 07:25:00|82817.9|82792.9|82816.1|82791.1|82819.6|82794.6|82813.9|82788.9|54
1622014180000|2021-05-26 07:29:40|82849.7|82824.7|82851.1|82826.1|82852.4|82827.4|82846.1|82821.1|53
1622013910000|2021-05-26 07:25:10|82816.6|82791.6|82807.4|82782.4|82816.6|82791.6|82806.9|82781.9|48
1622014190000|2021-05-26 07:29:50|82851.2|82826.2|82851.9|82826.9|82852.9|82827.9|82849.5|82824.5|53
1622013920000|2021-05-26 07:25:20|82808|82783|82804.5|82779.5|82808.3|82783.3|82800.1|82775.1|53
1622014200000|2021-05-26 07:30:00|82851.8|82826.8|82848.4|82823.4|82858.2|82833.2|82846.7|82821.7|54
1622013930000|2021-05-26 07:25:30|82804.4|82779.4|82805.4|82780.4|82813.3|82788.3|82803.9|82778.9|46
1622014210000|2021-05-26 07:30:10|82848.5|82823.5|82844.2|82819.2|82848.5|82823.5|82844|82819|49
1622014220000|2021-05-26 07:30:20|82844.3|82819.3|82844.9|82819.9|82845.6|82820.6|82843.3|82818.3|31
1622013940000|2021-05-26 07:25:40|82805.3|82780.3|82803.7|82778.7|82806|82781|82803|82778|39
1622014230000|2021-05-26 07:30:30|82844.6|82819.6|82845.3|82820.3|82847.9|82822.9|82843.8|82818.8|44
1622013950000|2021-05-26 07:25:50|82803|82778|82803.7|82778.7|82804.1|82779.1|82800.8|82775.8|42
1622014240000|2021-05-26 07:30:40|82844.5|82819.5|82841.1|82816.1|82845.9|82820.9|82839.7|82814.7|39
1622013960000|2021-05-26 07:26:00|82803.1|82778.1|82797.9|82772.9|82803.7|82778.7|82797.2|82772.2|54
1622014250000|2021-05-26 07:30:50|82840.5|82815.5|82830.7|82805.7|82841.1|82816.1|82829.8|82804.8|45
1622013970000|2021-05-26 07:26:10|82796.9|82771.9|82799.8|82774.8|82800|82775|82796.9|82771.9|35
1622014260000|2021-05-26 07:31:00|82830.5|82805.5|82812.2|82787.2|82834.2|82809.2|82810.2|82785.2|44
1622013980000|2021-05-26 07:26:20|82799.4|82774.4|82797.7|82772.7|82802.7|82777.7|82796|82771|58
1622014270000|2021-05-26 07:31:10|82806|82781|82796.7|82771.7|82806|82781|82795.7|82770.7|45
1622013990000|2021-05-26 07:26:30|82798.5|82773.5|82797.7|82772.7|82800|82775|82797|82772|47
1622014280000|2021-05-26 07:31:20|82797.4|82772.4|82811.4|82786.4|82812.5|82787.5|82796.8|82771.8|44
1622014000000|2021-05-26 07:26:40|82797.2|82772.2|82791.7|82766.7|82798.2|82773.2|82790.1|82765.1|50
1622014290000|2021-05-26 07:31:30|82811.8|82786.8|82812.7|82787.7|82813.3|82788.3|82811.3|82786.3|37
1622014010000|2021-05-26 07:26:50|82791.9|82766.9|82797.4|82772.4|82797.4|82772.4|82790.9|82765.9|45
1622014300000|2021-05-26 07:31:40|82812.4|82787.4|82804.7|82779.7|82812.7|82787.7|82804.1|82779.1|42
1622014020000|2021-05-26 07:27:00|82798.1|82773.1|82800.3|82775.3|82800.3|82775.3|82795.8|82770.8|40
1622014310000|2021-05-26 07:31:50|82804.8|82779.8|82805.1|82780.1|82805.6|82780.6|82803.4|82778.4|35
1622014030000|2021-05-26 07:27:10|82800|82775|82802.8|82777.8|82806.9|82781.9|82799.6|82774.6|47
1622014320000|2021-05-26 07:32:00|82805|82780|82803.8|82778.8|82806.6|82781.6|82803.1|82778.1|28
1622014040000|2021-05-26 07:27:20|82802.7|82777.7|82806.1|82781.1|82809.2|82784.2|82802.5|82777.5|47
1622014330000|2021-05-26 07:32:10|82803.7|82778.7|82802.6|82777.6|82803.7|82778.7|82802.6|82777.6|26
1622014050000|2021-05-26 07:27:30|82806.5|82781.5|82810.6|82785.6|82812.5|82787.5|82806|82781|47
1622014340000|2021-05-26 07:32:20|82802.7|82777.7|82812.6|82787.6|82812.6|82787.6|82802.5|82777.5|45
1622014060000|2021-05-26 07:27:40|82810.5|82785.5|82812.1|82787.1|82812.1|82787.1|82808.9|82783.9|34
1622014350000|2021-05-26 07:32:30|82815|82790|82815.3|82790.3|82818|82793|82814.9|82789.9|36
1622014070000|2021-05-26 07:27:50|82812|82787|82808.7|82783.7|82812|82787|82807.7|82782.7|33
1622014360000|2021-05-26 07:32:40|82815.1|82790.1|82818.3|82793.3|82821.7|82796.7|82814.8|82789.8|45
1622014080000|2021-05-26 07:28:00|82808.1|82783.1|82815.2|82790.2|82819.7|82794.7|82807.3|82782.3|48
1622014370000|2021-05-26 07:32:50|82817.5|82792.5|82809.6|82784.6|82818.5|82793.5|82807.5|82782.5|43
1622014090000|2021-05-26 07:28:10|82818.1|82793.1|82818|82793|82819|82794|82810.1|82785.1|52
1622014380000|2021-05-26 07:33:00|82809.8|82784.8|82805.5|82780.5|82809.8|82784.8|82804.9|82779.9|42
1622014100000|2021-05-26 07:28:20|82818.1|82793.1|82820.1|82795.1|82820.3|82795.3|82813.9|82788.9|52
1622014390000|2021-05-26 07:33:10|82805.1|82780.1|82811.5|82786.5|82814.7|82789.7|82805.1|82780.1|44
1622014110000|2021-05-26 07:28:30|82820|82795|82829.5|82804.5|82829.5|82804.5|82818.8|82793.8|67
1622014400000|2021-05-26 07:33:20|82809.5|82784.5|82815.2|82790.2|82815.7|82790.7|82808|82783|58
1622014120000|2021-05-26 07:28:40|82829.6|82804.6|82839.1|82814.1|82839.4|82814.4|82829|82804|44
1622014410000|2021-05-26 07:33:30|82814.2|82789.2|82813|82788|82818.4|82793.4|82812.6|82787.6|41
1622014130000|2021-05-26 07:28:50|82839|82814|82848|82823|82849.7|82824.7|82839|82814|37
1622014420000|2021-05-26 07:33:40|82813.3|82788.3|82797.5|82772.5|82813.3|82788.3|82785.4|82760.4|51
1622014140000|2021-05-26 07:29:00|82849.2|82824.2|82850.3|82825.3|82852.1|82827.1|82849|82824|32
1622014430000|2021-05-26 07:33:50|82797.9|82772.9|82804.3|82779.3|82804.3|82779.3|82796.9|82771.9|46
1622014150000|2021-05-26 07:29:10|82850|82825|82854.1|82829.1|82864.3|82839.3|82850|82825|63
1622014440000|2021-05-26 07:34:00|82805.1|82780.1|82816.8|82791.8|82819.2|82794.2|82805.1|82780.1|51
1622014160000|2021-05-26 07:29:20|82853.3|82828.3|82848.6|82823.6|82859|82834|82848|82823|51
1622014450000|2021-05-26 07:34:10|82816.6|82791.6|82816|82791|82816.8|82791.8|82815.2|82790.2|40
1622014170000|2021-05-26 07:29:30|82848.9|82823.9|82850.5|82825.5|82850.5|82825.5|82844.8|82819.8|51
1622014460000|2021-05-26 07:34:20|82816.3|82791.3|82820.8|82795.8|82820.8|82795.8|82815.1|82790.1|35
1622014180000|2021-05-26 07:29:40|82849.7|82824.7|82851.1|82826.1|82852.4|82827.4|82846.1|82821.1|53
1622014470000|2021-05-26 07:34:30|82819.2|82794.2|82816.8|82791.8|82819.2|82794.2|82815.8|82790.8|38
1622014190000|2021-05-26 07:29:50|82851.2|82826.2|82851.9|82826.9|82852.9|82827.9|82849.5|82824.5|53
1622014480000|2021-05-26 07:34:40|82816.5|82791.5|82814.3|82789.3|82819.3|82794.3|82814.3|82789.3|33
1622014200000|2021-05-26 07:30:00|82851.8|82826.8|82848.4|82823.4|82858.2|82833.2|82846.7|82821.7|54
1622014490000|2021-05-26 07:34:50|82814.4|82789.4|82811.2|82786.2|82815.7|82790.7|82810.6|82785.6|30
1622014210000|2021-05-26 07:30:10|82848.5|82823.5|82844.2|82819.2|82848.5|82823.5|82844|82819|49
1622014500000|2021-05-26 07:35:00|82810.7|82785.7|82809.7|82784.7|82816.6|82791.6|82809.2|82784.2|49
1622014220000|2021-05-26 07:30:20|82844.3|82819.3|82844.9|82819.9|82845.6|82820.6|82843.3|82818.3|31
1622014510000|2021-05-26 07:35:10|82810.1|82785.1|82807.3|82782.3|82810.3|82785.3|82806.7|82781.7|42
1622014230000|2021-05-26 07:30:30|82844.6|82819.6|82845.3|82820.3|82847.9|82822.9|82843.8|82818.8|44
1622014520000|2021-05-26 07:35:20|82807.4|82782.4|82798.9|82773.9|82809.6|82784.6|82798.5|82773.5|57
1622014240000|2021-05-26 07:30:40|82844.5|82819.5|82841.1|82816.1|82845.9|82820.9|82839.7|82814.7|39
1622014530000|2021-05-26 07:35:30|82799.7|82774.7|82805.9|82780.9|82806.6|82781.6|82798.9|82773.9|40
1622014250000|2021-05-26 07:30:50|82840.5|82815.5|82830.7|82805.7|82841.1|82816.1|82829.8|82804.8|45
1622014540000|2021-05-26 07:35:40|82805.6|82780.6|82797.9|82772.9|82805.6|82780.6|82797.8|82772.8|48
1622014550000|2021-05-26 07:35:50|82800.7|82775.7|82797.7|82772.7|82801.4|82776.4|82795.2|82770.2|42
1622014260000|2021-05-26 07:31:00|82830.5|82805.5|82812.2|82787.2|82834.2|82809.2|82810.2|82785.2|44
1622014560000|2021-05-26 07:36:00|82797.8|82772.8|82803.2|82778.2|82803.8|82778.8|82797.6|82772.6|39
1622014270000|2021-05-26 07:31:10|82806|82781|82796.7|82771.7|82806|82781|82795.7|82770.7|45
1622014570000|2021-05-26 07:36:10|82802.9|82777.9|82805.8|82780.8|82807.7|82782.7|82802.8|82777.8|46
1622014280000|2021-05-26 07:31:20|82797.4|82772.4|82811.4|82786.4|82812.5|82787.5|82796.8|82771.8|44
1622014580000|2021-05-26 07:36:20|82805.7|82780.7|82803.3|82778.3|82806.6|82781.6|82801.8|82776.8|43
1622014290000|2021-05-26 07:31:30|82811.8|82786.8|82812.7|82787.7|82813.3|82788.3|82811.3|82786.3|37
1622014590000|2021-05-26 07:36:30|82802.5|82777.5|82803.3|82778.3|82808.9|82783.9|82802.5|82777.5|50
1622014300000|2021-05-26 07:31:40|82812.4|82787.4|82804.7|82779.7|82812.7|82787.7|82804.1|82779.1|42
1622014600000|2021-05-26 07:36:40|82803.7|82778.7|82807.3|82782.3|82808.7|82783.7|82803.4|82778.4|44
1622014310000|2021-05-26 07:31:50|82804.8|82779.8|82805.1|82780.1|82805.6|82780.6|82803.4|82778.4|35
1622014610000|2021-05-26 07:36:50|82807.6|82782.6|82788.4|82763.4|82808.7|82783.7|82784.7|82759.7|52
1622014320000|2021-05-26 07:32:00|82805|82780|82803.8|82778.8|82806.6|82781.6|82803.1|82778.1|28
1622014620000|2021-05-26 07:37:00|82788.7|82763.7|82792.9|82767.9|82793.2|82768.2|82786.5|82761.5|44
1622014330000|2021-05-26 07:32:10|82803.7|82778.7|82802.6|82777.6|82803.7|82778.7|82802.6|82777.6|26
1622014630000|2021-05-26 07:37:10|82792.8|82767.8|82801.8|82776.8|82801.8|82776.8|82792.8|82767.8|48
1622014340000|2021-05-26 07:32:20|82802.7|82777.7|82812.6|82787.6|82812.6|82787.6|82802.5|82777.5|45
1622014640000|2021-05-26 07:37:20|82806.3|82781.3|82806.6|82781.6|82812.8|82787.8|82805.5|82780.5|46
1622014350000|2021-05-26 07:32:30|82815|82790|82815.3|82790.3|82818|82793|82814.9|82789.9|36
1622014650000|2021-05-26 07:37:30|82805.1|82780.1|82811.2|82786.2|82811.2|82786.2|82804.2|82779.2|36
1622014360000|2021-05-26 07:32:40|82815.1|82790.1|82818.3|82793.3|82821.7|82796.7|82814.8|82789.8|45
1622014660000|2021-05-26 07:37:40|82811|82786|82807.9|82782.9|82811|82786|82806.5|82781.5|50
1622014370000|2021-05-26 07:32:50|82817.5|82792.5|82809.6|82784.6|82818.5|82793.5|82807.5|82782.5|43
1622014670000|2021-05-26 07:37:50|82808|82783|82802.8|82777.8|82817.6|82792.6|82802.3|82777.3|53
1622014380000|2021-05-26 07:33:00|82809.8|82784.8|82805.5|82780.5|82809.8|82784.8|82804.9|82779.9|42
1622014680000|2021-05-26 07:38:00|82803.1|82778.1|82807.1|82782.1|82807.1|82782.1|82799.4|82774.4|55
1622014390000|2021-05-26 07:33:10|82805.1|82780.1|82811.5|82786.5|82814.7|82789.7|82805.1|82780.1|44
1622014690000|2021-05-26 07:38:10|82807.2|82782.2|82805.2|82780.2|82809|82784|82805.2|82780.2|52
1622014400000|2021-05-26 07:33:20|82809.5|82784.5|82815.2|82790.2|82815.7|82790.7|82808|82783|58
1622014700000|2021-05-26 07:38:20|82805.1|82780.1|82801.5|82776.5|82805.2|82780.2|82801.1|82776.1|40
1622014710000|2021-05-26 07:38:30|82801.8|82776.8|82798.8|82773.8|82803.8|82778.8|82797.9|82772.9|47
1622014410000|2021-05-26 07:33:30|82814.2|82789.2|82813|82788|82818.4|82793.4|82812.6|82787.6|41
1622014720000|2021-05-26 07:38:40|82800.8|82775.8|82803|82778|82804.7|82779.7|82798.6|82773.6|47
1622014420000|2021-05-26 07:33:40|82813.3|82788.3|82797.5|82772.5|82813.3|82788.3|82785.4|82760.4|51
1622014730000|2021-05-26 07:38:50|82803.6|82778.6|82801.4|82776.4|82805.7|82780.7|82801.2|82776.2|36
1622014430000|2021-05-26 07:33:50|82797.9|82772.9|82804.3|82779.3|82804.3|82779.3|82796.9|82771.9|46
1622014740000|2021-05-26 07:39:00|82801.3|82776.3|82803.7|82778.7|82804.2|82779.2|82801.3|82776.3|30
1622014440000|2021-05-26 07:34:00|82805.1|82780.1|82816.8|82791.8|82819.2|82794.2|82805.1|82780.1|51
1622014750000|2021-05-26 07:39:10|82803.6|82778.6|82803.5|82778.5|82804.9|82779.9|82802.3|82777.3|43
1622014450000|2021-05-26 07:34:10|82816.6|82791.6|82816|82791|82816.8|82791.8|82815.2|82790.2|40
1622014760000|2021-05-26 07:39:20|82803.6|82778.6|82804.3|82779.3|82806.4|82781.4|82803.2|82778.2|31
1622014460000|2021-05-26 07:34:20|82816.3|82791.3|82820.8|82795.8|82820.8|82795.8|82815.1|82790.1|35
1622014770000|2021-05-26 07:39:30|82804.2|82779.2|82804.8|82779.8|82805.5|82780.5|82803.7|82778.7|29
1622014470000|2021-05-26 07:34:30|82819.2|82794.2|82816.8|82791.8|82819.2|82794.2|82815.8|82790.8|38
1622014780000|2021-05-26 07:39:40|82804.6|82779.6|82799.6|82774.6|82804.8|82779.8|82799.6|82774.6|37
1622014480000|2021-05-26 07:34:40|82816.5|82791.5|82814.3|82789.3|82819.3|82794.3|82814.3|82789.3|33
1622014790000|2021-05-26 07:39:50|82801.3|82776.3|82800.5|82775.5|82801.5|82776.5|82799.6|82774.6|28
1622014490000|2021-05-26 07:34:50|82814.4|82789.4|82811.2|82786.2|82815.7|82790.7|82810.6|82785.6|30
1622014800000|2021-05-26 07:40:00|82799.8|82774.8|82794.6|82769.6|82800.5|82775.5|82792.7|82767.7|33
1622014500000|2021-05-26 07:35:00|82810.7|82785.7|82809.7|82784.7|82816.6|82791.6|82809.2|82784.2|49
1622014810000|2021-05-26 07:40:10|82794.4|82769.4|82794.9|82769.9|82797.2|82772.2|82793.4|82768.4|37
1622014510000|2021-05-26 07:35:10|82810.1|82785.1|82807.3|82782.3|82810.3|82785.3|82806.7|82781.7|42
1622014820000|2021-05-26 07:40:20|82794.8|82769.8|82794.1|82769.1|82794.8|82769.8|82793.3|82768.3|25
1622014520000|2021-05-26 07:35:20|82807.4|82782.4|82798.9|82773.9|82809.6|82784.6|82798.5|82773.5|57
1622014830000|2021-05-26 07:40:30|82794.3|82769.3|82793.4|82768.4|82798.8|82773.8|82793|82768|23
1622014530000|2021-05-26 07:35:30|82799.7|82774.7|82805.9|82780.9|82806.6|82781.6|82798.9|82773.9|40
1622014840000|2021-05-26 07:40:40|82794.7|82769.7|82794.3|82769.3|82794.7|82769.7|82792.6|82767.6|24
1622014540000|2021-05-26 07:35:40|82805.6|82780.6|82797.9|82772.9|82805.6|82780.6|82797.8|82772.8|48
1622014850000|2021-05-26 07:40:50|82794.1|82769.1|82799.4|82774.4|82800.5|82775.5|82793.7|82768.7|44
1622014860000|2021-05-26 07:41:00|82799.6|82774.6|82774.4|82749.4|82799.6|82774.6|82728.8|82683|60
1622014550000|2021-05-26 07:35:50|82800.7|82775.7|82797.7|82772.7|82801.4|82776.4|82795.2|82770.2|42
1622014870000|2021-05-26 07:41:10|82773|82748|82790.8|82765.8|82794.4|82769.4|82773|82748|59
1622014560000|2021-05-26 07:36:00|82797.8|82772.8|82803.2|82778.2|82803.8|82778.8|82797.6|82772.6|39
1622014880000|2021-05-26 07:41:20|82791.7|82766.7|82788.2|82763.2|82793.2|82768.2|82784.8|82759.8|43
1622014570000|2021-05-26 07:36:10|82802.9|82777.9|82805.8|82780.8|82807.7|82782.7|82802.8|82777.8|46
1622014890000|2021-05-26 07:41:30|82788|82763|82800.5|82775.5|82800.9|82775.9|82787.7|82762.7|42
1622014580000|2021-05-26 07:36:20|82805.7|82780.7|82803.3|82778.3|82806.6|82781.6|82801.8|82776.8|43
1622014900000|2021-05-26 07:41:40|82800.1|82775.1|82796.9|82771.9|82801.4|82776.4|82796.9|82771.9|35
1622014590000|2021-05-26 07:36:30|82802.5|82777.5|82803.3|82778.3|82808.9|82783.9|82802.5|82777.5|50
1622014910000|2021-05-26 07:41:50|82796.4|82771.4|82799.4|82774.4|82801.5|82776.5|82795.4|82770.4|36
1622014600000|2021-05-26 07:36:40|82803.7|82778.7|82807.3|82782.3|82808.7|82783.7|82803.4|82778.4|44
1622014920000|2021-05-26 07:42:00|82798.7|82773.7|82792.9|82767.9|82799.7|82774.7|82791.8|82766.8|33
1622014610000|2021-05-26 07:36:50|82807.6|82782.6|82788.4|82763.4|82808.7|82783.7|82784.7|82759.7|52
1622014930000|2021-05-26 07:42:10|82791.3|82766.3|82790.8|82765.8|82794|82769|82790.8|82765.8|28
1622014620000|2021-05-26 07:37:00|82788.7|82763.7|82792.9|82767.9|82793.2|82768.2|82786.5|82761.5|44
1622014940000|2021-05-26 07:42:20|82790|82765|82789.1|82764.1|82790.9|82765.9|82784.4|82759.4|43
1622014630000|2021-05-26 07:37:10|82792.8|82767.8|82801.8|82776.8|82801.8|82776.8|82792.8|82767.8|48
1622014950000|2021-05-26 07:42:30|82788.8|82763.8|82786.8|82761.8|82789.9|82764.9|82785.6|82760.6|32
1622014640000|2021-05-26 07:37:20|82806.3|82781.3|82806.6|82781.6|82812.8|82787.8|82805.5|82780.5|46
1622014960000|2021-05-26 07:42:40|82786|82761|82789.8|82764.8|82790|82765|82785.8|82760.8|23
1622014650000|2021-05-26 07:37:30|82805.1|82780.1|82811.2|82786.2|82811.2|82786.2|82804.2|82779.2|36
1622014970000|2021-05-26 07:42:50|82789.6|82764.6|82786.2|82761.2|82789.6|82764.6|82785.7|82760.7|31
1622014660000|2021-05-26 07:37:40|82811|82786|82807.9|82782.9|82811|82786|82806.5|82781.5|50
1622014980000|2021-05-26 07:43:00|82785.8|82760.8|82790.5|82765.5|82791.3|82766.3|82784.2|82759.2|36
1622014670000|2021-05-26 07:37:50|82808|82783|82802.8|82777.8|82817.6|82792.6|82802.3|82777.3|53
1622014990000|2021-05-26 07:43:10|82790.8|82765.8|82795.1|82770.1|82795.1|82770.1|82790.7|82765.7|42
1622014680000|2021-05-26 07:38:00|82803.1|82778.1|82807.1|82782.1|82807.1|82782.1|82799.4|82774.4|55
1622015000000|2021-05-26 07:43:20|82793.9|82768.9|82783|82758|82795|82770|82782.9|82757.9|41
1622014690000|2021-05-26 07:38:10|82807.2|82782.2|82805.2|82780.2|82809|82784|82805.2|82780.2|52
1622015010000|2021-05-26 07:43:30|82783.3|82758.3|82788.9|82763.9|82789.6|82764.6|82783.3|82758.3|39
1622014700000|2021-05-26 07:38:20|82805.1|82780.1|82801.5|82776.5|82805.2|82780.2|82801.1|82776.1|40
1622015020000|2021-05-26 07:43:40|82788.8|82763.8|82791.3|82766.3|82792.7|82767.7|82788.2|82763.2|35
1622014710000|2021-05-26 07:38:30|82801.8|82776.8|82798.8|82773.8|82803.8|82778.8|82797.9|82772.9|47
1622015030000|2021-05-26 07:43:50|82792.9|82767.9|82793|82768|82794.4|82769.4|82791|82766|48
1622014720000|2021-05-26 07:38:40|82800.8|82775.8|82803|82778|82804.7|82779.7|82798.6|82773.6|47
1622015040000|2021-05-26 07:44:00|82792.8|82767.8|82793.5|82768.5|82797.3|82772.3|82792.5|82767.5|54
1622015050000|2021-05-26 07:44:10|82793.9|82768.9|82791.4|82766.4|82795.1|82770.1|82790.6|82765.6|46
1622014730000|2021-05-26 07:38:50|82803.6|82778.6|82801.4|82776.4|82805.7|82780.7|82801.2|82776.2|36
1622015060000|2021-05-26 07:44:20|82791|82766|82804|82779|82806|82781|82790.7|82765.7|35
1622014740000|2021-05-26 07:39:00|82801.3|82776.3|82803.7|82778.7|82804.2|82779.2|82801.3|82776.3|30
1622015070000|2021-05-26 07:44:30|82805|82780|82807.5|82782.5|82807.6|82782.6|82803.1|82778.1|43
1622014750000|2021-05-26 07:39:10|82803.6|82778.6|82803.5|82778.5|82804.9|82779.9|82802.3|82777.3|43
1622015080000|2021-05-26 07:44:40|82807.4|82782.4|82806.3|82781.3|82809.5|82784.5|82804|82779|45
1622014760000|2021-05-26 07:39:20|82803.6|82778.6|82804.3|82779.3|82806.4|82781.4|82803.2|82778.2|31
1622015090000|2021-05-26 07:44:50|82805.7|82780.7|82806.3|82781.3|82809.5|82784.5|82805.7|82780.7|24
1622014770000|2021-05-26 07:39:30|82804.2|82779.2|82804.8|82779.8|82805.5|82780.5|82803.7|82778.7|29
1622015100000|2021-05-26 07:45:00|82807.3|82782.3|82804|82779|82807.5|82782.5|82803|82778|51
1622014780000|2021-05-26 07:39:40|82804.6|82779.6|82799.6|82774.6|82804.8|82779.8|82799.6|82774.6|37
1622015110000|2021-05-26 07:45:10|82804.2|82779.2|82804.9|82779.9|82806.6|82781.6|82803.7|82778.7|44
1622014790000|2021-05-26 07:39:50|82801.3|82776.3|82800.5|82775.5|82801.5|82776.5|82799.6|82774.6|28
1622015120000|2021-05-26 07:45:20|82802.9|82777.9|82799.6|82774.6|82806|82781|82797.2|82772.2|55
1622014800000|2021-05-26 07:40:00|82799.8|82774.8|82794.6|82769.6|82800.5|82775.5|82792.7|82767.7|33
1622015130000|2021-05-26 07:45:30|82799.9|82774.9|82796.6|82771.6|82800.4|82775.4|82793.3|82768.3|51
1622014810000|2021-05-26 07:40:10|82794.4|82769.4|82794.9|82769.9|82797.2|82772.2|82793.4|82768.4|37
1622015140000|2021-05-26 07:45:40|82796.8|82771.8|82794.8|82769.8|82797.2|82772.2|82793.2|82768.2|23
1622014820000|2021-05-26 07:40:20|82794.8|82769.8|82794.1|82769.1|82794.8|82769.8|82793.3|82768.3|25
1622015150000|2021-05-26 07:45:50|82794.4|82769.4|82805.5|82780.5|82805.5|82780.5|82793.2|82768.2|53
1622014830000|2021-05-26 07:40:30|82794.3|82769.3|82793.4|82768.4|82798.8|82773.8|82793|82768|23
1622015160000|2021-05-26 07:46:00|82806|82781|82805.2|82780.2|82808.4|82783.4|82803.2|82778.2|56
1622014840000|2021-05-26 07:40:40|82794.7|82769.7|82794.3|82769.3|82794.7|82769.7|82792.6|82767.6|24
1622015170000|2021-05-26 07:46:10|82805.3|82780.3|82807|82782|82807|82782|82803.5|82778.5|37
1622014850000|2021-05-26 07:40:50|82794.1|82769.1|82799.4|82774.4|82800.5|82775.5|82793.7|82768.7|44
1622015180000|2021-05-26 07:46:20|82806.9|82781.9|82804.2|82779.2|82809.2|82784.2|82803.6|82778.6|32
1622014860000|2021-05-26 07:41:00|82799.6|82774.6|82774.4|82749.4|82799.6|82774.6|82728.8|82683|60
1622015190000|2021-05-26 07:46:30|82803.6|82778.6|82812|82787|82812|82787|82801.8|82776.8|45
1622014870000|2021-05-26 07:41:10|82773|82748|82790.8|82765.8|82794.4|82769.4|82773|82748|59
1622015200000|2021-05-26 07:46:40|82812.7|82787.7|82809.7|82784.7|82820|82795|82809.7|82784.7|60
1622014880000|2021-05-26 07:41:20|82791.7|82766.7|82788.2|82763.2|82793.2|82768.2|82784.8|82759.8|43
1622015210000|2021-05-26 07:46:50|82810.7|82785.7|82821.1|82796.1|82821.7|82796.7|82810.7|82785.7|38
1622014890000|2021-05-26 07:41:30|82788|82763|82800.5|82775.5|82800.9|82775.9|82787.7|82762.7|42
1622015220000|2021-05-26 07:47:00|82817.5|82792.5|82811.4|82786.4|82817.5|82792.5|82809.6|82784.6|42
1622014900000|2021-05-26 07:41:40|82800.1|82775.1|82796.9|82771.9|82801.4|82776.4|82796.9|82771.9|35
1622015230000|2021-05-26 07:47:10|82811.8|82786.8|82809|82784|82812.6|82787.6|82807.8|82782.8|33
1622014910000|2021-05-26 07:41:50|82796.4|82771.4|82799.4|82774.4|82801.5|82776.5|82795.4|82770.4|36
1622015240000|2021-05-26 07:47:20|82809.2|82784.2|82801|82776|82809.2|82784.2|82801|82776|39
1622014920000|2021-05-26 07:42:00|82798.7|82773.7|82792.9|82767.9|82799.7|82774.7|82791.8|82766.8|33
1622015250000|2021-05-26 07:47:30|82800.6|82775.6|82798.2|82773.2|82802.6|82777.6|82797.1|82772.1|34
1622014930000|2021-05-26 07:42:10|82791.3|82766.3|82790.8|82765.8|82794|82769|82790.8|82765.8|28
1622015260000|2021-05-26 07:47:40|82797.8|82772.8|82797.6|82772.6|82801|82776|82797.6|82772.6|37
1622014940000|2021-05-26 07:42:20|82790|82765|82789.1|82764.1|82790.9|82765.9|82784.4|82759.4|43
1622015270000|2021-05-26 07:47:50|82798.9|82773.9|82797.2|82772.2|82799.2|82774.2|82795.3|82770.3|36
1622014950000|2021-05-26 07:42:30|82788.8|82763.8|82786.8|82761.8|82789.9|82764.9|82785.6|82760.6|32
1622015280000|2021-05-26 07:48:00|82796.1|82771.1|82794.3|82769.3|82797.7|82772.7|82793.5|82768.5|27
1622014960000|2021-05-26 07:42:40|82786|82761|82789.8|82764.8|82790|82765|82785.8|82760.8|23
1622015290000|2021-05-26 07:48:10|82794.2|82769.2|82795.5|82770.5|82798.9|82773.9|82793.3|82768.3|45
1622014970000|2021-05-26 07:42:50|82789.6|82764.6|82786.2|82761.2|82789.6|82764.6|82785.7|82760.7|31
1622015300000|2021-05-26 07:48:20|82795.1|82770.1|82792.1|82767.1|82795.7|82770.7|82791.9|82766.9|37
1622014980000|2021-05-26 07:43:00|82785.8|82760.8|82790.5|82765.5|82791.3|82766.3|82784.2|82759.2|36
1622015310000|2021-05-26 07:48:30|82789.9|82764.9|82791.9|82766.9|82792.9|82767.9|82789.9|82764.9|25
1622014990000|2021-05-26 07:43:10|82790.8|82765.8|82795.1|82770.1|82795.1|82770.1|82790.7|82765.7|42
1622015320000|2021-05-26 07:48:40|82792.8|82767.8|82790.5|82765.5|82792.8|82767.8|82790.3|82765.3|30
1622015000000|2021-05-26 07:43:20|82793.9|82768.9|82783|82758|82795|82770|82782.9|82757.9|41
1622015330000|2021-05-26 07:48:50|82790.7|82765.7|82793|82768|82794.3|82769.3|82790.7|82765.7|34
1622015010000|2021-05-26 07:43:30|82783.3|82758.3|82788.9|82763.9|82789.6|82764.6|82783.3|82758.3|39
1622015340000|2021-05-26 07:49:00|82792.8|82767.8|82785.4|82760.4|82792.8|82767.8|82784.7|82759.7|35
1622015020000|2021-05-26 07:43:40|82788.8|82763.8|82791.3|82766.3|82792.7|82767.7|82788.2|82763.2|35
1622015350000|2021-05-26 07:49:10|82785|82760|82783.5|82758.5|82785.4|82760.4|82783|82758|37
1622015030000|2021-05-26 07:43:50|82792.9|82767.9|82793|82768|82794.4|82769.4|82791|82766|48
1622015360000|2021-05-26 07:49:20|82782.5|82757.5|82784.6|82759.6|82786.8|82761.8|82782.5|82757.5|31
1622015040000|2021-05-26 07:44:00|82792.8|82767.8|82793.5|82768.5|82797.3|82772.3|82792.5|82767.5|54
1622015370000|2021-05-26 07:49:30|82784.5|82759.5|82800.2|82775.2|82801|82776|82784.1|82759.1|48
1622015050000|2021-05-26 07:44:10|82793.9|82768.9|82791.4|82766.4|82795.1|82770.1|82790.6|82765.6|46
1622015380000|2021-05-26 07:49:40|82799.9|82774.9|82804.3|82779.3|82804.4|82779.4|82793.1|82768.1|48
1622015390000|2021-05-26 07:49:50|82805.3|82780.3|82807.2|82782.2|82811.3|82786.3|82801.8|82776.8|35
1622015060000|2021-05-26 07:44:20|82791|82766|82804|82779|82806|82781|82790.7|82765.7|35
1622015400000|2021-05-26 07:50:00|82807|82782|82810|82785|82811.2|82786.2|82803.7|82778.7|56
1622015070000|2021-05-26 07:44:30|82805|82780|82807.5|82782.5|82807.6|82782.6|82803.1|82778.1|43
1622015410000|2021-05-26 07:50:10|82808.9|82783.9|82811.9|82786.9|82814.6|82789.6|82808.5|82783.5|34
1622015080000|2021-05-26 07:44:40|82807.4|82782.4|82806.3|82781.3|82809.5|82784.5|82804|82779|45
1622015420000|2021-05-26 07:50:20|82811.7|82786.7|82812|82787|82812.8|82787.8|82811|82786|35
1622015090000|2021-05-26 07:44:50|82805.7|82780.7|82806.3|82781.3|82809.5|82784.5|82805.7|82780.7|24
1622015430000|2021-05-26 07:50:30|82811.7|82786.7|82808.8|82783.8|82812.4|82787.4|82807.9|82782.9|41
1622015100000|2021-05-26 07:45:00|82807.3|82782.3|82804|82779|82807.5|82782.5|82803|82778|51
1622015440000|2021-05-26 07:50:40|82808.9|82783.9|82810.2|82785.2|82811|82786|82805.7|82780.7|53
1622015110000|2021-05-26 07:45:10|82804.2|82779.2|82804.9|82779.9|82806.6|82781.6|82803.7|82778.7|44
1622015450000|2021-05-26 07:50:50|82811.7|82786.7|82805.8|82780.8|82812.3|82787.3|82805.8|82780.8|29
1622015120000|2021-05-26 07:45:20|82802.9|82777.9|82799.6|82774.6|82806|82781|82797.2|82772.2|55
1622015460000|2021-05-26 07:51:00|82805.7|82780.7|82811.3|82786.3|82813.7|82788.7|82805.7|82780.7|46
1622015130000|2021-05-26 07:45:30|82799.9|82774.9|82796.6|82771.6|82800.4|82775.4|82793.3|82768.3|51
1622015470000|2021-05-26 07:51:10|82810.8|82785.8|82811.2|82786.2|82813.5|82788.5|82810.4|82785.4|32
1622015140000|2021-05-26 07:45:40|82796.8|82771.8|82794.8|82769.8|82797.2|82772.2|82793.2|82768.2|23
1622015480000|2021-05-26 07:51:20|82811.3|82786.3|82813.8|82788.8|82813.8|82788.8|82811.1|82786.1|41
1622015150000|2021-05-26 07:45:50|82794.4|82769.4|82805.5|82780.5|82805.5|82780.5|82793.2|82768.2|53
1622015490000|2021-05-26 07:51:30|82814|82789|82813.3|82788.3|82817.8|82792.8|82813.1|82788.1|52
1622015160000|2021-05-26 07:46:00|82806|82781|82805.2|82780.2|82808.4|82783.4|82803.2|82778.2|56
1622015500000|2021-05-26 07:51:40|82812.1|82787.1|82811.8|82786.8|82812.7|82787.7|82810.9|82785.9|38
1622015170000|2021-05-26 07:46:10|82805.3|82780.3|82807|82782|82807|82782|82803.5|82778.5|37
1622015510000|2021-05-26 07:51:50|82811.7|82786.7|82807.2|82782.2|82812.6|82787.6|82806.6|82781.6|38
1622015180000|2021-05-26 07:46:20|82806.9|82781.9|82804.2|82779.2|82809.2|82784.2|82803.6|82778.6|32
1622015520000|2021-05-26 07:52:00|82806.2|82781.2|82801.2|82776.2|82808|82783|82800.9|82775.9|53
1622015190000|2021-05-26 07:46:30|82803.6|82778.6|82812|82787|82812|82787|82801.8|82776.8|45
1622015530000|2021-05-26 07:52:10|82801.5|82776.5|82800.9|82775.9|82803.6|82778.6|82800.3|82775.3|46
1622015540000|2021-05-26 07:52:20|82800.5|82775.5|82800.3|82775.3|82801.6|82776.6|82800|82775|35
1622015200000|2021-05-26 07:46:40|82812.7|82787.7|82809.7|82784.7|82820|82795|82809.7|82784.7|60
1622015550000|2021-05-26 07:52:30|82799.8|82774.8|82797|82772|82800.8|82775.8|82796.2|82771.2|37
1622015210000|2021-05-26 07:46:50|82810.7|82785.7|82821.1|82796.1|82821.7|82796.7|82810.7|82785.7|38
1622015560000|2021-05-26 07:52:40|82796.9|82771.9|82800.2|82775.2|82800.2|82775.2|82796.7|82771.7|35
1622015220000|2021-05-26 07:47:00|82817.5|82792.5|82811.4|82786.4|82817.5|82792.5|82809.6|82784.6|42
1622015570000|2021-05-26 07:52:50|82800.4|82775.4|82773.5|82748.5|82800.4|82775.4|82755.7|82730.7|48
1622015230000|2021-05-26 07:47:10|82811.8|82786.8|82809|82784|82812.6|82787.6|82807.8|82782.8|33
1622015580000|2021-05-26 07:53:00|82770.1|82745.1|82773.6|82748.6|82775.9|82750.9|82765.4|82740.4|66
1622015240000|2021-05-26 07:47:20|82809.2|82784.2|82801|82776|82809.2|82784.2|82801|82776|39
1622015590000|2021-05-26 07:53:10|82768.5|82743.5|82776|82751|82776|82751|82762.8|82737.8|67
1622015250000|2021-05-26 07:47:30|82800.6|82775.6|82798.2|82773.2|82802.6|82777.6|82797.1|82772.1|34
1622015600000|2021-05-26 07:53:20|82777.7|82752.7|82780.9|82755.9|82785.2|82760.2|82775.5|82750.5|57
1622015260000|2021-05-26 07:47:40|82797.8|82772.8|82797.6|82772.6|82801|82776|82797.6|82772.6|37
1622015610000|2021-05-26 07:53:30|82781|82756|82786|82761|82787.4|82762.4|82780.4|82755.4|43
1622015270000|2021-05-26 07:47:50|82798.9|82773.9|82797.2|82772.2|82799.2|82774.2|82795.3|82770.3|36
1622015620000|2021-05-26 07:53:40|82786.3|82761.3|82789|82764|82792.8|82767.8|82785.4|82760.4|46
1622015280000|2021-05-26 07:48:00|82796.1|82771.1|82794.3|82769.3|82797.7|82772.7|82793.5|82768.5|27
1622015630000|2021-05-26 07:53:50|82789.1|82764.1|82789.4|82764.4|82790.5|82765.5|82788.3|82763.3|37
1622015290000|2021-05-26 07:48:10|82794.2|82769.2|82795.5|82770.5|82798.9|82773.9|82793.3|82768.3|45
1622015640000|2021-05-26 07:54:00|82789.8|82764.8|82790.1|82765.1|82790.1|82765.1|82788.4|82763.4|32
1622015300000|2021-05-26 07:48:20|82795.1|82770.1|82792.1|82767.1|82795.7|82770.7|82791.9|82766.9|37
1622015650000|2021-05-26 07:54:10|82790.2|82765.2|82789.7|82764.7|82790.7|82765.7|82784.5|82759.5|35
1622015310000|2021-05-26 07:48:30|82789.9|82764.9|82791.9|82766.9|82792.9|82767.9|82789.9|82764.9|25
1622015660000|2021-05-26 07:54:20|82790.7|82765.7|82790.3|82765.3|82790.8|82765.8|82788.5|82763.5|35
1622015320000|2021-05-26 07:48:40|82792.8|82767.8|82790.5|82765.5|82792.8|82767.8|82790.3|82765.3|30
1622015670000|2021-05-26 07:54:30|82790.5|82765.5|82795.5|82770.5|82799.2|82774.2|82790.5|82765.5|46
1622015330000|2021-05-26 07:48:50|82790.7|82765.7|82793|82768|82794.3|82769.3|82790.7|82765.7|34
1622015680000|2021-05-26 07:54:40|82796|82771|82805.1|82780.1|82805.4|82780.4|82794.9|82769.9|42
1622015340000|2021-05-26 07:49:00|82792.8|82767.8|82785.4|82760.4|82792.8|82767.8|82784.7|82759.7|35
1622015690000|2021-05-26 07:54:50|82804.4|82779.4|82802.8|82777.8|82806.4|82781.4|82801.2|82776.2|46
1622015350000|2021-05-26 07:49:10|82785|82760|82783.5|82758.5|82785.4|82760.4|82783|82758|37
1622015700000|2021-05-26 07:55:00|82803.4|82778.4|82800.4|82775.4|82806.6|82781.6|82800.4|82775.4|44
1622015360000|2021-05-26 07:49:20|82782.5|82757.5|82784.6|82759.6|82786.8|82761.8|82782.5|82757.5|31
1622015710000|2021-05-26 07:55:10|82798.3|82773.3|82800.7|82775.7|82800.9|82775.9|82797.7|82772.7|42
1622015370000|2021-05-26 07:49:30|82784.5|82759.5|82800.2|82775.2|82801|82776|82784.1|82759.1|48
1622015720000|2021-05-26 07:55:20|82800.9|82775.9|82804.7|82779.7|82805.1|82780.1|82800.9|82775.9|56
1622015380000|2021-05-26 07:49:40|82799.9|82774.9|82804.3|82779.3|82804.4|82779.4|82793.1|82768.1|48
1622015730000|2021-05-26 07:55:30|82804.6|82779.6|82802.9|82777.9|82805.5|82780.5|82800.9|82775.9|36
1622015390000|2021-05-26 07:49:50|82805.3|82780.3|82807.2|82782.2|82811.3|82786.3|82801.8|82776.8|35
1622015740000|2021-05-26 07:55:40|82803|82778|82802.3|82777.3|82805|82780|82800.1|82775.1|34
1622015400000|2021-05-26 07:50:00|82807|82782|82810|82785|82811.2|82786.2|82803.7|82778.7|56
1622015750000|2021-05-26 07:55:50|82802.1|82777.1|82801.9|82776.9|82806.3|82781.3|82801.7|82776.7|50
1622015410000|2021-05-26 07:50:10|82808.9|82783.9|82811.9|82786.9|82814.6|82789.6|82808.5|82783.5|34
1622015760000|2021-05-26 07:56:00|82803|82778|82800.9|82775.9|82803.3|82778.3|82800.3|82775.3|37
1622015420000|2021-05-26 07:50:20|82811.7|82786.7|82812|82787|82812.8|82787.8|82811|82786|35
1622015770000|2021-05-26 07:56:10|82800.7|82775.7|82803.8|82778.8|82805.3|82780.3|82800.2|82775.2|51
1622015430000|2021-05-26 07:50:30|82811.7|82786.7|82808.8|82783.8|82812.4|82787.4|82807.9|82782.9|41
1622015780000|2021-05-26 07:56:20|82803.9|82778.9|82806.2|82781.2|82806.2|82781.2|82803|82778|28
1622015440000|2021-05-26 07:50:40|82808.9|82783.9|82810.2|82785.2|82811|82786|82805.7|82780.7|53
1622015790000|2021-05-26 07:56:30|82806.4|82781.4|82810.7|82785.7|82811.2|82786.2|82804.9|82779.9|29
1622015450000|2021-05-26 07:50:50|82811.7|82786.7|82805.8|82780.8|82812.3|82787.3|82805.8|82780.8|29
1622015800000|2021-05-26 07:56:40|82810.9|82785.9|82811.2|82786.2|82811.7|82786.7|82809.8|82784.8|32
1622015460000|2021-05-26 07:51:00|82805.7|82780.7|82811.3|82786.3|82813.7|82788.7|82805.7|82780.7|46
1622015810000|2021-05-26 07:56:50|82811.1|82786.1|82813.6|82788.6|82815.9|82790.9|82810.5|82785.5|26
1622015470000|2021-05-26 07:51:10|82810.8|82785.8|82811.2|82786.2|82813.5|82788.5|82810.4|82785.4|32
1622015820000|2021-05-26 07:57:00|82814.8|82789.8|82813.3|82788.3|82817.6|82792.6|82810.7|82785.7|54
1622015480000|2021-05-26 07:51:20|82811.3|82786.3|82813.8|82788.8|82813.8|82788.8|82811.1|82786.1|41
1622015830000|2021-05-26 07:57:10|82814|82789|82814.7|82789.7|82817.5|82792.5|82812.6|82787.6|48
1622015490000|2021-05-26 07:51:30|82814|82789|82813.3|82788.3|82817.8|82792.8|82813.1|82788.1|52
1622015840000|2021-05-26 07:57:20|82815|82790|82809.2|82784.2|82815.3|82790.3|82809.1|82784.1|50
1622015500000|2021-05-26 07:51:40|82812.1|82787.1|82811.8|82786.8|82812.7|82787.7|82810.9|82785.9|38
1622015850000|2021-05-26 07:57:30|82809.3|82784.3|82805.6|82780.6|82810.2|82785.2|82805.6|82780.6|40
1622015510000|2021-05-26 07:51:50|82811.7|82786.7|82807.2|82782.2|82812.6|82787.6|82806.6|82781.6|38
1622015860000|2021-05-26 07:57:40|82804.7|82779.7|82807.2|82782.2|82811.2|82786.2|82804.7|82779.7|53
1622015520000|2021-05-26 07:52:00|82806.2|82781.2|82801.2|82776.2|82808|82783|82800.9|82775.9|53
1622015870000|2021-05-26 07:57:50|82807.3|82782.3|82809.9|82784.9|82811.3|82786.3|82807.2|82782.2|51
1622015530000|2021-05-26 07:52:10|82801.5|82776.5|82800.9|82775.9|82803.6|82778.6|82800.3|82775.3|46
1622015880000|2021-05-26 07:58:00|82809.8|82784.8|82823|82798|82824.8|82799.8|82808.5|82783.5|56
1622015540000|2021-05-26 07:52:20|82800.5|82775.5|82800.3|82775.3|82801.6|82776.6|82800|82775|35
1622015890000|2021-05-26 07:58:10|82820.5|82795.5|82814.8|82789.8|82821|82796|82813.4|82788.4|57
1622015550000|2021-05-26 07:52:30|82799.8|82774.8|82797|82772|82800.8|82775.8|82796.2|82771.2|37
1622015900000|2021-05-26 07:58:20|82814.6|82789.6|82813.3|82788.3|82815.2|82790.2|82813|82788|37
1622015560000|2021-05-26 07:52:40|82796.9|82771.9|82800.2|82775.2|82800.2|82775.2|82796.7|82771.7|35
1622015910000|2021-05-26 07:58:30|82812.6|82787.6|82821.1|82796.1|82828.8|82803.8|82811.9|82786.9|57
1622015570000|2021-05-26 07:52:50|82800.4|82775.4|82773.5|82748.5|82800.4|82775.4|82755.7|82730.7|48
1622015920000|2021-05-26 07:58:40|82822.7|82797.7|82830.6|82805.6|82832.6|82807.6|82822.7|82797.7|51
1622015580000|2021-05-26 07:53:00|82770.1|82745.1|82773.6|82748.6|82775.9|82750.9|82765.4|82740.4|66
1622015930000|2021-05-26 07:58:50|82829.8|82804.8|82831.1|82806.1|82831.1|82806.1|82824.1|82799.1|42
1622015590000|2021-05-26 07:53:10|82768.5|82743.5|82776|82751|82776|82751|82762.8|82737.8|67
1622015940000|2021-05-26 07:59:00|82831|82806|82841.6|82816.6|82841.6|82816.6|82831|82806|52
1622015600000|2021-05-26 07:53:20|82777.7|82752.7|82780.9|82755.9|82785.2|82760.2|82775.5|82750.5|57
1622015950000|2021-05-26 07:59:10|82843.1|82818.1|82848.7|82823.7|82851.6|82826.6|82843.1|82818.1|50
1622015610000|2021-05-26 07:53:30|82781|82756|82786|82761|82787.4|82762.4|82780.4|82755.4|43
1622015960000|2021-05-26 07:59:20|82849|82824|82846.5|82821.5|82851.8|82826.8|82845.5|82820.5|52
1622015620000|2021-05-26 07:53:40|82786.3|82761.3|82789|82764|82792.8|82767.8|82785.4|82760.4|46
1622015970000|2021-05-26 07:59:30|82847.3|82822.3|82847.4|82822.4|82847.9|82822.9|82843|82818|46
1622015630000|2021-05-26 07:53:50|82789.1|82764.1|82789.4|82764.4|82790.5|82765.5|82788.3|82763.3|37
1622015980000|2021-05-26 07:59:40|82847.3|82822.3|82862.7|82837.7|82863.4|82838.4|82844.1|82819.1|55
1622015640000|2021-05-26 07:54:00|82789.8|82764.8|82790.1|82765.1|82790.1|82765.1|82788.4|82763.4|32
1622015990000|2021-05-26 07:59:50|82861.7|82836.7|82863.7|82838.7|82868.3|82843.3|82861.1|82836.1|51
1622015650000|2021-05-26 07:54:10|82790.2|82765.2|82789.7|82764.7|82790.7|82765.7|82784.5|82759.5|35
1622016000000|2021-05-26 08:00:00|82863.4|82838.4|82875.9|82850.9|82879|82854|82859|82834|55
1622015660000|2021-05-26 07:54:20|82790.7|82765.7|82790.3|82765.3|82790.8|82765.8|82788.5|82763.5|35
1622016010000|2021-05-26 08:00:10|82875.7|82850.7|82884.9|82859.9|82887.9|82862.9|82875.6|82850.6|56
1622015670000|2021-05-26 07:54:30|82790.5|82765.5|82795.5|82770.5|82799.2|82774.2|82790.5|82765.5|46
1622016020000|2021-05-26 08:00:20|82884.8|82859.8|82890.4|82865.4|82891.8|82866.8|82883.8|82858.8|43
1622015680000|2021-05-26 07:54:40|82796|82771|82805.1|82780.1|82805.4|82780.4|82794.9|82769.9|42
1622016030000|2021-05-26 08:00:30|82890.1|82865.1|82893|82868|82897.8|82872.8|82890.1|82865.1|60
1622015690000|2021-05-26 07:54:50|82804.4|82779.4|82802.8|82777.8|82806.4|82781.4|82801.2|82776.2|46
1622016040000|2021-05-26 08:00:40|82893.3|82868.3|82891.5|82866.5|82894.4|82869.4|82891.4|82866.4|33
1622015700000|2021-05-26 07:55:00|82803.4|82778.4|82800.4|82775.4|82806.6|82781.6|82800.4|82775.4|44
1622016050000|2021-05-26 08:00:50|82891.3|82866.3|82889.6|82864.6|82892.5|82867.5|82888.2|82863.2|40
1622015710000|2021-05-26 07:55:10|82798.3|82773.3|82800.7|82775.7|82800.9|82775.9|82797.7|82772.7|42
1622016060000|2021-05-26 08:01:00|82889.4|82864.4|82886.4|82861.4|82893|82868|82886.4|82861.4|36
1622015720000|2021-05-26 07:55:20|82800.9|82775.9|82804.7|82779.7|82805.1|82780.1|82800.9|82775.9|56
1622016070000|2021-05-26 08:01:10|82885.3|82860.3|82884.4|82859.4|82887.4|82862.4|82881.3|82856.3|55
1622015730000|2021-05-26 07:55:30|82804.6|82779.6|82802.9|82777.9|82805.5|82780.5|82800.9|82775.9|36
1622016080000|2021-05-26 08:01:20|82887.2|82862.2|82880.6|82855.6|82887.2|82862.2|82878.6|82853.6|46
1622015740000|2021-05-26 07:55:40|82803|82778|82802.3|82777.3|82805|82780|82800.1|82775.1|34
1622016090000|2021-05-26 08:01:30|82879.7|82854.7|82887.9|82862.9|82900|82875|82879.7|82854.7|54
1622016100000|2021-05-26 08:01:40|82888.4|82863.4|82896.3|82871.3|82899.1|82874.1|82887.5|82862.5|55
1622015750000|2021-05-26 07:55:50|82802.1|82777.1|82801.9|82776.9|82806.3|82781.3|82801.7|82776.7|50
1622016110000|2021-05-26 08:01:50|82897|82872|82899.5|82874.5|82901.5|82876.5|82895.4|82870.4|46
1622015760000|2021-05-26 07:56:00|82803|82778|82800.9|82775.9|82803.3|82778.3|82800.3|82775.3|37
1622016120000|2021-05-26 08:02:00|82899.9|82874.9|82910.7|82885.7|82911.6|82886.6|82897.1|82872.1|60
1622015770000|2021-05-26 07:56:10|82800.7|82775.7|82803.8|82778.8|82805.3|82780.3|82800.2|82775.2|51
1622016130000|2021-05-26 08:02:10|82909.9|82884.9|82912.5|82887.5|82914.2|82889.2|82909.9|82884.9|36
1622015780000|2021-05-26 07:56:20|82803.9|82778.9|82806.2|82781.2|82806.2|82781.2|82803|82778|28
1622016140000|2021-05-26 08:02:20|82912|82887|82911.6|82886.6|82915.2|82890.2|82911|82886|54
1622015790000|2021-05-26 07:56:30|82806.4|82781.4|82810.7|82785.7|82811.2|82786.2|82804.9|82779.9|29
1622016150000|2021-05-26 08:02:30|82911.2|82886.2|82911.2|82886.2|82915.1|82890.1|82910.2|82885.2|43
1622015800000|2021-05-26 07:56:40|82810.9|82785.9|82811.2|82786.2|82811.7|82786.7|82809.8|82784.8|32
1622016160000|2021-05-26 08:02:40|82911|82886|82909.1|82884.1|82913.8|82888.8|82908.9|82883.9|29
1622015810000|2021-05-26 07:56:50|82811.1|82786.1|82813.6|82788.6|82815.9|82790.9|82810.5|82785.5|26
1622016170000|2021-05-26 08:02:50|82908.8|82883.8|82915.7|82890.7|82922.7|82897.7|82908.6|82883.6|48
1622015820000|2021-05-26 07:57:00|82814.8|82789.8|82813.3|82788.3|82817.6|82792.6|82810.7|82785.7|54
1622016180000|2021-05-26 08:03:00|82917.4|82892.4|82904.9|82879.9|82918.1|82893.1|82904.8|82879.8|48
1622015830000|2021-05-26 07:57:10|82814|82789|82814.7|82789.7|82817.5|82792.5|82812.6|82787.6|48
1622016190000|2021-05-26 08:03:10|82905|82880|82917.1|82892.1|82917.1|82892.1|82905|82880|38
1622015840000|2021-05-26 07:57:20|82815|82790|82809.2|82784.2|82815.3|82790.3|82809.1|82784.1|50
1622016200000|2021-05-26 08:03:20|82917.3|82892.3|82920.3|82895.3|82922.3|82897.3|82917.3|82892.3|46
1622015850000|2021-05-26 07:57:30|82809.3|82784.3|82805.6|82780.6|82810.2|82785.2|82805.6|82780.6|40
1622016210000|2021-05-26 08:03:30|82919.4|82894.4|82913.5|82888.5|82919.6|82894.6|82912.5|82887.5|48
1622015860000|2021-05-26 07:57:40|82804.7|82779.7|82807.2|82782.2|82811.2|82786.2|82804.7|82779.7|53
1622016220000|2021-05-26 08:03:40|82912.7|82887.7|82917|82892|82919|82894|82912.7|82887.7|48
1622016230000|2021-05-26 08:03:50|82916.6|82891.6|82914.1|82889.1|82917.2|82892.2|82914.1|82889.1|39
1622015870000|2021-05-26 07:57:50|82807.3|82782.3|82809.9|82784.9|82811.3|82786.3|82807.2|82782.2|51
1622016240000|2021-05-26 08:04:00|82914.2|82889.2|82914|82889|82914.8|82889.8|82913.7|82888.7|31
1622015880000|2021-05-26 07:58:00|82809.8|82784.8|82823|82798|82824.8|82799.8|82808.5|82783.5|56
1622016250000|2021-05-26 08:04:10|82913.9|82888.9|82920.2|82895.2|82922.1|82897.1|82913.9|82888.9|28
1622015890000|2021-05-26 07:58:10|82820.5|82795.5|82814.8|82789.8|82821|82796|82813.4|82788.4|57
1622016260000|2021-05-26 08:04:20|82920.3|82895.3|82921.4|82896.4|82923.1|82898.1|82915.3|82890.3|47
1622015900000|2021-05-26 07:58:20|82814.6|82789.6|82813.3|82788.3|82815.2|82790.2|82813|82788|37
1622016270000|2021-05-26 08:04:30|82922|82897|82924.8|82899.8|82928.5|82903.5|82921.5|82896.5|52
1622015910000|2021-05-26 07:58:30|82812.6|82787.6|82821.1|82796.1|82828.8|82803.8|82811.9|82786.9|57
1622016280000|2021-05-26 08:04:40|82924.9|82899.9|82925.6|82900.6|82925.6|82900.6|82919.4|82894.4|48
1622015920000|2021-05-26 07:58:40|82822.7|82797.7|82830.6|82805.6|82832.6|82807.6|82822.7|82797.7|51
1622016290000|2021-05-26 08:04:50|82925.4|82900.4|82935.7|82910.7|82935.7|82910.7|82925.2|82900.2|53
1622015930000|2021-05-26 07:58:50|82829.8|82804.8|82831.1|82806.1|82831.1|82806.1|82824.1|82799.1|42
1622016300000|2021-05-26 08:05:00|82933.6|82908.6|82937.2|82912.2|82938.7|82913.7|82932.1|82907.1|53
1622015940000|2021-05-26 07:59:00|82831|82806|82841.6|82816.6|82841.6|82816.6|82831|82806|52
1622016310000|2021-05-26 08:05:10|82936.3|82911.3|82932.8|82907.8|82941.2|82916.2|82929.3|82904.3|65
1622015950000|2021-05-26 07:59:10|82843.1|82818.1|82848.7|82823.7|82851.6|82826.6|82843.1|82818.1|50
1622016320000|2021-05-26 08:05:20|82932.7|82907.7|82934.9|82909.9|82936.4|82911.4|82932.7|82907.7|36
1622015960000|2021-05-26 07:59:20|82849|82824|82846.5|82821.5|82851.8|82826.8|82845.5|82820.5|52
1622016330000|2021-05-26 08:05:30|82935.1|82910.1|82934.4|82909.4|82935.6|82910.6|82933.2|82908.2|36
1622015970000|2021-05-26 07:59:30|82847.3|82822.3|82847.4|82822.4|82847.9|82822.9|82843|82818|46
1622016340000|2021-05-26 08:05:40|82934.1|82909.1|82931|82906|82934.4|82909.4|82929.2|82904.2|34
1622015980000|2021-05-26 07:59:40|82847.3|82822.3|82862.7|82837.7|82863.4|82838.4|82844.1|82819.1|55
1622016350000|2021-05-26 08:05:50|82931.1|82906.1|82931.8|82906.8|82934.1|82909.1|82927.1|82902.1|43
1622015990000|2021-05-26 07:59:50|82861.7|82836.7|82863.7|82838.7|82868.3|82843.3|82861.1|82836.1|51
1622016360000|2021-05-26 08:06:00|82932.2|82907.2|82926.3|82901.3|82932.5|82907.5|82926.3|82901.3|43
1622016000000|2021-05-26 08:00:00|82863.4|82838.4|82875.9|82850.9|82879|82854|82859|82834|55
1622016370000|2021-05-26 08:06:10|82925|82900|82926.1|82901.1|82927.2|82902.2|82924.9|82899.9|29
1622016010000|2021-05-26 08:00:10|82875.7|82850.7|82884.9|82859.9|82887.9|82862.9|82875.6|82850.6|56
1622016380000|2021-05-26 08:06:20|82925.6|82900.6|82920.7|82895.7|82926|82901|82919.9|82894.9|37
1622016020000|2021-05-26 08:00:20|82884.8|82859.8|82890.4|82865.4|82891.8|82866.8|82883.8|82858.8|43
1622016390000|2021-05-26 08:06:30|82921|82896|82920.8|82895.8|82921.7|82896.7|82920.7|82895.7|23
1622016030000|2021-05-26 08:00:30|82890.1|82865.1|82893|82868|82897.8|82872.8|82890.1|82865.1|60
1622016400000|2021-05-26 08:06:40|82921.4|82896.4|82924|82899|82924.4|82899.4|82917.7|82892.7|29
1622016040000|2021-05-26 08:00:40|82893.3|82868.3|82891.5|82866.5|82894.4|82869.4|82891.4|82866.4|33
1622016410000|2021-05-26 08:06:50|82921.1|82896.1|82919.3|82894.3|82922|82897|82916|82891|38
1622016420000|2021-05-26 08:07:00|82919.4|82894.4|82917.4|82892.4|82919.7|82894.7|82916.4|82891.4|37
1622016050000|2021-05-26 08:00:50|82891.3|82866.3|82889.6|82864.6|82892.5|82867.5|82888.2|82863.2|40
1622016430000|2021-05-26 08:07:10|82917.2|82892.2|82920.5|82895.5|82922.9|82897.9|82913.9|82888.9|42
1622016060000|2021-05-26 08:01:00|82889.4|82864.4|82886.4|82861.4|82893|82868|82886.4|82861.4|36
1622016440000|2021-05-26 08:07:20|82922.1|82897.1|82920.7|82895.7|82923.4|82898.4|82920.7|82895.7|37
1622016070000|2021-05-26 08:01:10|82885.3|82860.3|82884.4|82859.4|82887.4|82862.4|82881.3|82856.3|55
1622016450000|2021-05-26 08:07:30|82920.9|82895.9|82922.3|82897.3|82924.5|82899.5|82918.3|82893.3|45
1622016080000|2021-05-26 08:01:20|82887.2|82862.2|82880.6|82855.6|82887.2|82862.2|82878.6|82853.6|46
1622016460000|2021-05-26 08:07:40|82922.4|82897.4|82919.8|82894.8|82925|82900|82918.5|82893.5|30
1622016090000|2021-05-26 08:01:30|82879.7|82854.7|82887.9|82862.9|82900|82875|82879.7|82854.7|54
1622016470000|2021-05-26 08:07:50|82920|82895|82920.1|82895.1|82924.6|82899.6|82918.8|82893.8|51
1622016100000|2021-05-26 08:01:40|82888.4|82863.4|82896.3|82871.3|82899.1|82874.1|82887.5|82862.5|55
1622016480000|2021-05-26 08:08:00|82919.6|82894.6|82920.4|82895.4|82922.1|82897.1|82916.1|82891.1|43
1622016110000|2021-05-26 08:01:50|82897|82872|82899.5|82874.5|82901.5|82876.5|82895.4|82870.4|46
1622016490000|2021-05-26 08:08:10|82923.1|82898.1|82919.2|82894.2|82923.1|82898.1|82914.2|82889.2|55
1622016120000|2021-05-26 08:02:00|82899.9|82874.9|82910.7|82885.7|82911.6|82886.6|82897.1|82872.1|60
1622016500000|2021-05-26 08:08:20|82919.3|82894.3|82956|82931|82983.7|82933.7|82915.6|82890.6|54
1622016130000|2021-05-26 08:02:10|82909.9|82884.9|82912.5|82887.5|82914.2|82889.2|82909.9|82884.9|36
1622016510000|2021-05-26 08:08:30|82956.5|82931.5|82931.8|82906.8|82956.5|82931.5|82930.1|82905.1|35
1622016140000|2021-05-26 08:02:20|82912|82887|82911.6|82886.6|82915.2|82890.2|82911|82886|54
1622016520000|2021-05-26 08:08:40|82933.2|82908.2|82928.7|82903.7|82936.4|82911.4|82927.9|82902.9|42
1622016150000|2021-05-26 08:02:30|82911.2|82886.2|82911.2|82886.2|82915.1|82890.1|82910.2|82885.2|43
1622016530000|2021-05-26 08:08:50|82929.3|82904.3|82933.1|82908.1|82933.1|82908.1|82928.2|82903.2|49
1622016160000|2021-05-26 08:02:40|82911|82886|82909.1|82884.1|82913.8|82888.8|82908.9|82883.9|29
1622016540000|2021-05-26 08:09:00|82931.9|82906.9|82925.8|82900.8|82933.1|82908.1|82925.8|82900.8|46
1622016170000|2021-05-26 08:02:50|82908.8|82883.8|82915.7|82890.7|82922.7|82897.7|82908.6|82883.6|48
1622016550000|2021-05-26 08:09:10|82925.6|82900.6|82928.1|82903.1|82928.5|82903.5|82924.7|82899.7|44
1622016180000|2021-05-26 08:03:00|82917.4|82892.4|82904.9|82879.9|82918.1|82893.1|82904.8|82879.8|48
1622016560000|2021-05-26 08:09:20|82928.3|82903.3|82929.8|82904.8|82930.3|82905.3|82927.6|82902.6|30
1622016570000|2021-05-26 08:09:30|82930|82905|82929.9|82904.9|82930.3|82905.3|82928.6|82903.6|23
1622016190000|2021-05-26 08:03:10|82905|82880|82917.1|82892.1|82917.1|82892.1|82905|82880|38
1622016580000|2021-05-26 08:09:40|82930|82905|82947.5|82922.5|82947.8|82922.8|82929.4|82904.4|46
1622016200000|2021-05-26 08:03:20|82917.3|82892.3|82920.3|82895.3|82922.3|82897.3|82917.3|82892.3|46
1622016590000|2021-05-26 08:09:50|82947.3|82922.3|82968.9|82943.9|82978.8|82953.8|82946.1|82921.1|56
1622016210000|2021-05-26 08:03:30|82919.4|82894.4|82913.5|82888.5|82919.6|82894.6|82912.5|82887.5|48
1622016600000|2021-05-26 08:10:00|82967|82942|82964.3|82939.3|82972.2|82947.2|82962.8|82937.8|74
1622016220000|2021-05-26 08:03:40|82912.7|82887.7|82917|82892|82919|82894|82912.7|82887.7|48
1622016610000|2021-05-26 08:10:10|82963.7|82938.7|82960.6|82935.6|82973.2|82948.2|82957.7|82932.7|59
1622016230000|2021-05-26 08:03:50|82916.6|82891.6|82914.1|82889.1|82917.2|82892.2|82914.1|82889.1|39
1622016620000|2021-05-26 08:10:20|82959.6|82934.6|82961|82936|82962.2|82937.2|82959.1|82934.1|43
1622016240000|2021-05-26 08:04:00|82914.2|82889.2|82914|82889|82914.8|82889.8|82913.7|82888.7|31
1622016630000|2021-05-26 08:10:30|82960.9|82935.9|82954.3|82929.3|82960.9|82935.9|82954.2|82929.2|32
1622016250000|2021-05-26 08:04:10|82913.9|82888.9|82920.2|82895.2|82922.1|82897.1|82913.9|82888.9|28
1622016640000|2021-05-26 08:10:40|82954.2|82929.2|82949.3|82924.3|82955.9|82930.9|82947.8|82922.8|44
1622016260000|2021-05-26 08:04:20|82920.3|82895.3|82921.4|82896.4|82923.1|82898.1|82915.3|82890.3|47
1622016650000|2021-05-26 08:10:50|82949.8|82924.8|82947.6|82922.6|82950.2|82925.2|82947|82922|31
1622016270000|2021-05-26 08:04:30|82922|82897|82924.8|82899.8|82928.5|82903.5|82921.5|82896.5|52
1622016660000|2021-05-26 08:11:00|82947.7|82922.7|82948.2|82923.2|82948.8|82923.8|82947.2|82922.2|36
1622016280000|2021-05-26 08:04:40|82924.9|82899.9|82925.6|82900.6|82925.6|82900.6|82919.4|82894.4|48
1622016670000|2021-05-26 08:11:10|82948.5|82923.5|82947.7|82922.7|82949.2|82924.2|82947|82922|39
1622016290000|2021-05-26 08:04:50|82925.4|82900.4|82935.7|82910.7|82935.7|82910.7|82925.2|82900.2|53
1622016680000|2021-05-26 08:11:20|82947.6|82922.6|82953.7|82928.7|82953.7|82928.7|82946.8|82921.8|33
1622016690000|2021-05-26 08:11:30|82953.8|82928.8|82956.7|82931.7|82956.7|82931.7|82950.9|82925.9|42
1622016300000|2021-05-26 08:05:00|82933.6|82908.6|82937.2|82912.2|82938.7|82913.7|82932.1|82907.1|53
1622016700000|2021-05-26 08:11:40|82957.5|82932.5|82953.1|82928.1|82958.8|82933.8|82950.7|82925.7|61
1622016310000|2021-05-26 08:05:10|82936.3|82911.3|82932.8|82907.8|82941.2|82916.2|82929.3|82904.3|65
1622016710000|2021-05-26 08:11:50|82952.7|82927.7|82947.3|82922.3|82954|82929|82946.4|82921.4|49
1622016320000|2021-05-26 08:05:20|82932.7|82907.7|82934.9|82909.9|82936.4|82911.4|82932.7|82907.7|36
1622016720000|2021-05-26 08:12:00|82943.3|82918.3|82931.7|82906.7|82944.7|82919.7|82931.2|82906.2|40
1622016330000|2021-05-26 08:05:30|82935.1|82910.1|82934.4|82909.4|82935.6|82910.6|82933.2|82908.2|36
1622016730000|2021-05-26 08:12:10|82932|82907|82923|82898|82933.6|82908.6|82922.6|82897.6|55
1622016340000|2021-05-26 08:05:40|82934.1|82909.1|82931|82906|82934.4|82909.4|82929.2|82904.2|34
1622016740000|2021-05-26 08:12:20|82922.9|82897.9|82920|82895|82923.7|82898.7|82919.2|82894.2|34
1622016350000|2021-05-26 08:05:50|82931.1|82906.1|82931.8|82906.8|82934.1|82909.1|82927.1|82902.1|43
1622016750000|2021-05-26 08:12:30|82919.9|82894.9|82910.4|82885.4|82919.9|82894.9|82910.4|82885.4|59
1622016360000|2021-05-26 08:06:00|82932.2|82907.2|82926.3|82901.3|82932.5|82907.5|82926.3|82901.3|43
1622016760000|2021-05-26 08:12:40|82910.5|82885.5|82904.7|82879.7|82911|82886|82903.8|82878.8|45
1622016370000|2021-05-26 08:06:10|82925|82900|82926.1|82901.1|82927.2|82902.2|82924.9|82899.9|29
1622016770000|2021-05-26 08:12:50|82905.4|82880.4|82900.5|82875.5|82905.4|82880.4|82899.6|82874.6|50
1622016380000|2021-05-26 08:06:20|82925.6|82900.6|82920.7|82895.7|82926|82901|82919.9|82894.9|37
1622016780000|2021-05-26 08:13:00|82900.2|82875.2|82898.6|82873.6|82901.3|82876.3|82897.3|82872.3|41
1622016390000|2021-05-26 08:06:30|82921|82896|82920.8|82895.8|82921.7|82896.7|82920.7|82895.7|23
1622016790000|2021-05-26 08:13:10|82898.4|82873.4|82890.7|82865.7|82898.4|82873.4|82889.9|82864.9|47
1622016400000|2021-05-26 08:06:40|82921.4|82896.4|82924|82899|82924.4|82899.4|82917.7|82892.7|29
1622016800000|2021-05-26 08:13:20|82891|82866|82897.5|82872.5|82898.4|82873.4|82890.3|82865.3|53
1622016410000|2021-05-26 08:06:50|82921.1|82896.1|82919.3|82894.3|82922|82897|82916|82891|38
1622016810000|2021-05-26 08:13:30|82897.1|82872.1|82895.4|82870.4|82897.5|82872.5|82893.7|82868.7|38
1622016420000|2021-05-26 08:07:00|82919.4|82894.4|82917.4|82892.4|82919.7|82894.7|82916.4|82891.4|37
1622016820000|2021-05-26 08:13:40|82895|82870|82871.3|82846.3|82895|82870|82868.6|82843.6|48
1622016430000|2021-05-26 08:07:10|82917.2|82892.2|82920.5|82895.5|82922.9|82897.9|82913.9|82888.9|42
1622016830000|2021-05-26 08:13:50|82871.5|82846.5|82879.3|82854.3|82879.5|82854.5|82870.3|82845.3|55
1622016440000|2021-05-26 08:07:20|82922.1|82897.1|82920.7|82895.7|82923.4|82898.4|82920.7|82895.7|37
1622016840000|2021-05-26 08:14:00|82879.7|82854.7|82864.2|82839.2|82880.6|82855.6|82864.2|82839.2|54
1622016450000|2021-05-26 08:07:30|82920.9|82895.9|82922.3|82897.3|82924.5|82899.5|82918.3|82893.3|45
1622016850000|2021-05-26 08:14:10|82865|82840|82847.7|82822.7|82865|82840|82846.5|82821.5|47
1622016460000|2021-05-26 08:07:40|82922.4|82897.4|82919.8|82894.8|82925|82900|82918.5|82893.5|30
1622016860000|2021-05-26 08:14:20|82847.4|82822.4|82841.4|82816.4|82849.9|82824.9|82839.2|82814.2|59
1622016470000|2021-05-26 08:07:50|82920|82895|82920.1|82895.1|82924.6|82899.6|82918.8|82893.8|51
1622016870000|2021-05-26 08:14:30|82842.3|82817.3|82844.2|82819.2|82856.7|82831.7|82842|82817|62
1622016880000|2021-05-26 08:14:40|82843.6|82818.6|82841.5|82816.5|82845.1|82820.1|82838.4|82813.4|44
1622016480000|2021-05-26 08:08:00|82919.6|82894.6|82920.4|82895.4|82922.1|82897.1|82916.1|82891.1|43
1622016890000|2021-05-26 08:14:50|82840.9|82815.9|82841.7|82816.7|82843.7|82818.7|82840.9|82815.9|38
1622016490000|2021-05-26 08:08:10|82923.1|82898.1|82919.2|82894.2|82923.1|82898.1|82914.2|82889.2|55
1622016900000|2021-05-26 08:15:00|82841.8|82816.8|82854.7|82829.7|82855.1|82830.1|82836.9|82811.9|56
1622016500000|2021-05-26 08:08:20|82919.3|82894.3|82956|82931|82983.7|82933.7|82915.6|82890.6|54
1622016910000|2021-05-26 08:15:10|82855|82830|82879.8|82854.8|82880.6|82855.6|82855|82830|64
1622016510000|2021-05-26 08:08:30|82956.5|82931.5|82931.8|82906.8|82956.5|82931.5|82930.1|82905.1|35
1622016920000|2021-05-26 08:15:20|82879.9|82854.9|82875.5|82850.5|82879.9|82854.9|82873.5|82848.5|39
1622016520000|2021-05-26 08:08:40|82933.2|82908.2|82928.7|82903.7|82936.4|82911.4|82927.9|82902.9|42
1622016930000|2021-05-26 08:15:30|82874.7|82849.7|82872.5|82847.5|82876.5|82851.5|82871.1|82846.1|38
1622016530000|2021-05-26 08:08:50|82929.3|82904.3|82933.1|82908.1|82933.1|82908.1|82928.2|82903.2|49
1622016940000|2021-05-26 08:15:40|82872.7|82847.7|82870.3|82845.3|82874.5|82849.5|82858.9|82833.9|56
1622016540000|2021-05-26 08:09:00|82931.9|82906.9|82925.8|82900.8|82933.1|82908.1|82925.8|82900.8|46
1622016950000|2021-05-26 08:15:50|82870.2|82845.2|82870.1|82845.1|82870.8|82845.8|82868.9|82843.9|47
1622016550000|2021-05-26 08:09:10|82925.6|82900.6|82928.1|82903.1|82928.5|82903.5|82924.7|82899.7|44
1622016960000|2021-05-26 08:16:00|82870|82845|82875|82850|82875|82850|82863.4|82838.4|61
1622016560000|2021-05-26 08:09:20|82928.3|82903.3|82929.8|82904.8|82930.3|82905.3|82927.6|82902.6|30
1622016970000|2021-05-26 08:16:10|82875.3|82850.3|82883.7|82858.7|82895.2|82870.2|82875.2|82850.2|58
1622016980000|2021-05-26 08:16:20|82884.3|82859.3|82880.1|82855.1|82886.6|82861.6|82876.3|82851.3|49
1622016570000|2021-05-26 08:09:30|82930|82905|82929.9|82904.9|82930.3|82905.3|82928.6|82903.6|23
1622016990000|2021-05-26 08:16:30|82878.7|82853.7|82888.6|82863.6|82889.3|82864.3|82878.7|82853.7|52
1622016580000|2021-05-26 08:09:40|82930|82905|82947.5|82922.5|82947.8|82922.8|82929.4|82904.4|46
1622017000000|2021-05-26 08:16:40|82888.9|82863.9|82860.3|82835.3|82889.2|82864.2|82859.7|82834.7|60
1622016590000|2021-05-26 08:09:50|82947.3|82922.3|82968.9|82943.9|82978.8|82953.8|82946.1|82921.1|56
1622017010000|2021-05-26 08:16:50|82860.4|82835.4|82855.8|82830.8|82861|82836|82855.8|82830.8|50
1622016600000|2021-05-26 08:10:00|82967|82942|82964.3|82939.3|82972.2|82947.2|82962.8|82937.8|74
1622017020000|2021-05-26 08:17:00|82855.2|82830.2|82858.8|82833.8|82861.9|82836.9|82852.9|82827.9|60
1622016610000|2021-05-26 08:10:10|82963.7|82938.7|82960.6|82935.6|82973.2|82948.2|82957.7|82932.7|59
1622017030000|2021-05-26 08:17:10|82859.3|82834.3|82862.9|82837.9|82868.3|82843.3|82859.3|82834.3|57
1622016620000|2021-05-26 08:10:20|82959.6|82934.6|82961|82936|82962.2|82937.2|82959.1|82934.1|43
1622017040000|2021-05-26 08:17:20|82863.9|82838.9|82853.9|82828.9|82863.9|82838.9|82852.7|82827.7|52
1622016630000|2021-05-26 08:10:30|82960.9|82935.9|82954.3|82929.3|82960.9|82935.9|82954.2|82929.2|32
1622017050000|2021-05-26 08:17:30|82853.6|82828.6|82849.9|82824.9|82853.6|82828.6|82849.9|82824.9|47
1622016640000|2021-05-26 08:10:40|82954.2|82929.2|82949.3|82924.3|82955.9|82930.9|82947.8|82922.8|44
1622017060000|2021-05-26 08:17:40|82850.2|82825.2|82842.3|82817.3|82852.2|82827.2|82841.4|82816.4|44
1622016650000|2021-05-26 08:10:50|82949.8|82924.8|82947.6|82922.6|82950.2|82925.2|82947|82922|31
1622017070000|2021-05-26 08:17:50|82843.2|82818.2|82845.4|82820.4|82846.5|82821.5|82841.1|82816.1|30
1622016660000|2021-05-26 08:11:00|82947.7|82922.7|82948.2|82923.2|82948.8|82923.8|82947.2|82922.2|36
1622017080000|2021-05-26 08:18:00|82845.3|82820.3|82845.1|82820.1|82846.8|82821.8|82843.5|82818.5|49
1622016670000|2021-05-26 08:11:10|82948.5|82923.5|82947.7|82922.7|82949.2|82924.2|82947|82922|39
1622017090000|2021-05-26 08:18:10|82845.6|82820.6|82848.6|82823.6|82853|82828|82842.7|82817.7|52
1622016680000|2021-05-26 08:11:20|82947.6|82922.6|82953.7|82928.7|82953.7|82928.7|82946.8|82921.8|33
1622017100000|2021-05-26 08:18:20|82848.9|82823.9|82850.7|82825.7|82851.5|82826.5|82848.6|82823.6|44
1622016690000|2021-05-26 08:11:30|82953.8|82928.8|82956.7|82931.7|82956.7|82931.7|82950.9|82925.9|42
1622017110000|2021-05-26 08:18:30|82850.8|82825.8|82870.7|82845.7|82872.4|82847.4|82850.5|82825.5|50
1622016700000|2021-05-26 08:11:40|82957.5|82932.5|82953.1|82928.1|82958.8|82933.8|82950.7|82925.7|61
1622017120000|2021-05-26 08:18:40|82868.9|82843.9|82871.3|82846.3|82871.3|82846.3|82868.9|82843.9|30
1622016710000|2021-05-26 08:11:50|82952.7|82927.7|82947.3|82922.3|82954|82929|82946.4|82921.4|49
1622017130000|2021-05-26 08:18:50|82871.2|82846.2|82858.9|82833.9|82871.3|82846.3|82858.9|82833.9|30
1622016720000|2021-05-26 08:12:00|82943.3|82918.3|82931.7|82906.7|82944.7|82919.7|82931.2|82906.2|40
1622017140000|2021-05-26 08:19:00|82858.8|82833.8|82857.7|82832.7|82865.1|82840.1|82854.1|82829.1|62
1622016730000|2021-05-26 08:12:10|82932|82907|82923|82898|82933.6|82908.6|82922.6|82897.6|55
1622017150000|2021-05-26 08:19:10|82857.8|82832.8|82869.5|82844.5|82872.7|82847.7|82857.5|82832.5|42
1622016740000|2021-05-26 08:12:20|82922.9|82897.9|82920|82895|82923.7|82898.7|82919.2|82894.2|34
1622017160000|2021-05-26 08:19:20|82869.9|82844.9|82872.1|82847.1|82873.9|82848.9|82869.4|82844.4|23
1622016750000|2021-05-26 08:12:30|82919.9|82894.9|82910.4|82885.4|82919.9|82894.9|82910.4|82885.4|59
1622017170000|2021-05-26 08:19:30|82871.8|82846.8|82874.2|82849.2|82875.4|82850.4|82867.2|82842.2|40
1622016760000|2021-05-26 08:12:40|82910.5|82885.5|82904.7|82879.7|82911|82886|82903.8|82878.8|45
1622017180000|2021-05-26 08:19:40|82873.6|82848.6|82873.4|82848.4|82876.6|82851.6|82872.2|82847.2|37
1622016770000|2021-05-26 08:12:50|82905.4|82880.4|82900.5|82875.5|82905.4|82880.4|82899.6|82874.6|50
1622017190000|2021-05-26 08:19:50|82873.2|82848.2|82870.2|82845.2|82890.7|82865.7|82870.1|82845.1|50
1622016780000|2021-05-26 08:13:00|82900.2|82875.2|82898.6|82873.6|82901.3|82876.3|82897.3|82872.3|41
1622017200000|2021-05-26 08:20:00|82870.1|82845.1|82871.7|82846.7|82875.1|82850.1|82866.9|82841.9|46
1622016790000|2021-05-26 08:13:10|82898.4|82873.4|82890.7|82865.7|82898.4|82873.4|82889.9|82864.9|47
1622017210000|2021-05-26 08:20:10|82871.5|82846.5|82870.9|82845.9|82871.5|82846.5|82866.5|82841.5|35
1622016800000|2021-05-26 08:13:20|82891|82866|82897.5|82872.5|82898.4|82873.4|82890.3|82865.3|53
1622017220000|2021-05-26 08:20:20|82871|82846|82876.6|82851.6|82878.4|82853.4|82870.3|82845.3|58
1622016810000|2021-05-26 08:13:30|82897.1|82872.1|82895.4|82870.4|82897.5|82872.5|82893.7|82868.7|38
1622017230000|2021-05-26 08:20:30|82876.8|82851.8|82873.2|82848.2|82877|82852|82870.9|82845.9|55
1622016820000|2021-05-26 08:13:40|82895|82870|82871.3|82846.3|82895|82870|82868.6|82843.6|48
1622017240000|2021-05-26 08:20:40|82873|82848|82879.8|82854.8|82879.8|82854.8|82872.6|82847.6|32
1622016830000|2021-05-26 08:13:50|82871.5|82846.5|82879.3|82854.3|82879.5|82854.5|82870.3|82845.3|55
1622017250000|2021-05-26 08:20:50|82884.4|82859.4|82890.8|82865.8|82892.5|82867.5|82881.8|82856.8|42
1622016840000|2021-05-26 08:14:00|82879.7|82854.7|82864.2|82839.2|82880.6|82855.6|82864.2|82839.2|54
1622017260000|2021-05-26 08:21:00|82891|82866|82899.8|82874.8|82899.8|82874.8|82890.2|82865.2|37
1622017270000|2021-05-26 08:21:10|82899.2|82874.2|82895.5|82870.5|82899.2|82874.2|82894.6|82869.6|46
1622016850000|2021-05-26 08:14:10|82865|82840|82847.7|82822.7|82865|82840|82846.5|82821.5|47
1622017280000|2021-05-26 08:21:20|82896.2|82871.2|82894.8|82869.8|82896.5|82871.5|82893.9|82868.9|27
1622016860000|2021-05-26 08:14:20|82847.4|82822.4|82841.4|82816.4|82849.9|82824.9|82839.2|82814.2|59
1622017290000|2021-05-26 08:21:30|82895|82870|82893.6|82868.6|82896.1|82871.1|82893.3|82868.3|24
1622016870000|2021-05-26 08:14:30|82842.3|82817.3|82844.2|82819.2|82856.7|82831.7|82842|82817|62
1622017300000|2021-05-26 08:21:40|82893.7|82868.7|82894.4|82869.4|82895.6|82870.6|82893.5|82868.5|34
1622016880000|2021-05-26 08:14:40|82843.6|82818.6|82841.5|82816.5|82845.1|82820.1|82838.4|82813.4|44
1622017310000|2021-05-26 08:21:50|82894.1|82869.1|82909.3|82884.3|82909.4|82884.4|82893.9|82868.9|39
1622016890000|2021-05-26 08:14:50|82840.9|82815.9|82841.7|82816.7|82843.7|82818.7|82840.9|82815.9|38
1622017320000|2021-05-26 08:22:00|82909.6|82884.6|82913.2|82888.2|82913.4|82888.4|82907.9|82882.9|39
1622016900000|2021-05-26 08:15:00|82841.8|82816.8|82854.7|82829.7|82855.1|82830.1|82836.9|82811.9|56
1622017330000|2021-05-26 08:22:10|82912.8|82887.8|82919.5|82894.5|82920.2|82895.2|82911.8|82886.8|34
1622016910000|2021-05-26 08:15:10|82855|82830|82879.8|82854.8|82880.6|82855.6|82855|82830|64
1622017340000|2021-05-26 08:22:20|82919.4|82894.4|82915.6|82890.6|82921.6|82896.6|82914.6|82889.6|54
1622016920000|2021-05-26 08:15:20|82879.9|82854.9|82875.5|82850.5|82879.9|82854.9|82873.5|82848.5|39
1622017350000|2021-05-26 08:22:30|82916.9|82891.9|82921.3|82896.3|82922.9|82897.9|82916.9|82891.9|40
1622016930000|2021-05-26 08:15:30|82874.7|82849.7|82872.5|82847.5|82876.5|82851.5|82871.1|82846.1|38
1622017360000|2021-05-26 08:22:40|82921.1|82896.1|82922.3|82897.3|82923.3|82898.3|82921.1|82896.1|28
1622016940000|2021-05-26 08:15:40|82872.7|82847.7|82870.3|82845.3|82874.5|82849.5|82858.9|82833.9|56
1622017370000|2021-05-26 08:22:50|82921.5|82896.5|82919.3|82894.3|82921.9|82896.9|82919.3|82894.3|24
1622017380000|2021-05-26 08:23:00|82919.7|82894.7|82919.6|82894.6|82920.6|82895.6|82917.7|82892.7|33
1622016950000|2021-05-26 08:15:50|82870.2|82845.2|82870.1|82845.1|82870.8|82845.8|82868.9|82843.9|47
1622017390000|2021-05-26 08:23:10|82919.3|82894.3|82916.6|82891.6|82923|82898|82916.6|82891.6|49
1622016960000|2021-05-26 08:16:00|82870|82845|82875|82850|82875|82850|82863.4|82838.4|61
1622017400000|2021-05-26 08:23:20|82918.3|82893.3|82921.6|82896.6|82921.8|82896.8|82916.1|82891.1|41
1622016970000|2021-05-26 08:16:10|82875.3|82850.3|82883.7|82858.7|82895.2|82870.2|82875.2|82850.2|58
1622017410000|2021-05-26 08:23:30|82921.4|82896.4|82918.9|82893.9|82922.6|82897.6|82917.4|82892.4|40
1622016980000|2021-05-26 08:16:20|82884.3|82859.3|82880.1|82855.1|82886.6|82861.6|82876.3|82851.3|49
1622017420000|2021-05-26 08:23:40|82918.6|82893.6|82918.1|82893.1|82921.9|82896.9|82917.8|82892.8|32
1622016990000|2021-05-26 08:16:30|82878.7|82853.7|82888.6|82863.6|82889.3|82864.3|82878.7|82853.7|52
1622017430000|2021-05-26 08:23:50|82918.4|82893.4|82916.6|82891.6|82921|82896|82916.5|82891.5|38
1622017000000|2021-05-26 08:16:40|82888.9|82863.9|82860.3|82835.3|82889.2|82864.2|82859.7|82834.7|60
1622017440000|2021-05-26 08:24:00|82916.8|82891.8|82899.4|82874.4|82917.5|82892.5|82899.4|82874.4|34
1622017010000|2021-05-26 08:16:50|82860.4|82835.4|82855.8|82830.8|82861|82836|82855.8|82830.8|50
1622017450000|2021-05-26 08:24:10|82898.6|82873.6|82908|82883|82912.6|82887.6|82898.5|82873.5|53
1622017020000|2021-05-26 08:17:00|82855.2|82830.2|82858.8|82833.8|82861.9|82836.9|82852.9|82827.9|60
1622017460000|2021-05-26 08:24:20|82909|82884|82914.2|82889.2|82921.7|82896.7|82906|82881|44
1622017030000|2021-05-26 08:17:10|82859.3|82834.3|82862.9|82837.9|82868.3|82843.3|82859.3|82834.3|57
1622017470000|2021-05-26 08:24:30|82912.9|82887.9|82915.1|82890.1|82915.1|82890.1|82912.6|82887.6|38
1622017040000|2021-05-26 08:17:20|82863.9|82838.9|82853.9|82828.9|82863.9|82838.9|82852.7|82827.7|52
1622017480000|2021-05-26 08:24:40|82915|82890|82914.8|82889.8|82916.2|82891.2|82914|82889|23
1622017050000|2021-05-26 08:17:30|82853.6|82828.6|82849.9|82824.9|82853.6|82828.6|82849.9|82824.9|47
1622017490000|2021-05-26 08:24:50|82916|82891|82915.3|82890.3|82917.5|82892.5|82915.3|82890.3|27
1622017060000|2021-05-26 08:17:40|82850.2|82825.2|82842.3|82817.3|82852.2|82827.2|82841.4|82816.4|44
1622017500000|2021-05-26 08:25:00|82915.2|82890.2|82917.9|82892.9|82918.2|82893.2|82914|82889|48
1622017070000|2021-05-26 08:17:50|82843.2|82818.2|82845.4|82820.4|82846.5|82821.5|82841.1|82816.1|30
1622017510000|2021-05-26 08:25:10|82918.1|82893.1|82903.1|82878.1|82919.9|82894.9|82903.1|82878.1|47
1622017080000|2021-05-26 08:18:00|82845.3|82820.3|82845.1|82820.1|82846.8|82821.8|82843.5|82818.5|49
1622017520000|2021-05-26 08:25:20|82902.6|82877.6|82903.2|82878.2|82903.4|82878.4|82901.6|82876.6|28
1622017090000|2021-05-26 08:18:10|82845.6|82820.6|82848.6|82823.6|82853|82828|82842.7|82817.7|52
1622017530000|2021-05-26 08:25:30|82907.1|82882.1|82908.5|82883.5|82912.3|82887.3|82907.1|82882.1|46
1622017540000|2021-05-26 08:25:40|82906.8|82881.8|82906.1|82881.1|82908.1|82883.1|82905.5|82880.5|28
1622017100000|2021-05-26 08:18:20|82848.9|82823.9|82850.7|82825.7|82851.5|82826.5|82848.6|82823.6|44
1622017550000|2021-05-26 08:25:50|82905|82880|82902.5|82877.5|82906|82881|82902.3|82877.3|44
1622017110000|2021-05-26 08:18:30|82850.8|82825.8|82870.7|82845.7|82872.4|82847.4|82850.5|82825.5|50
1622017560000|2021-05-26 08:26:00|82902.7|82877.7|82900.4|82875.4|82903.5|82878.5|82899.4|82874.4|42
1622017120000|2021-05-26 08:18:40|82868.9|82843.9|82871.3|82846.3|82871.3|82846.3|82868.9|82843.9|30
1622017570000|2021-05-26 08:26:10|82900.3|82875.3|82912.1|82887.1|82912.8|82887.8|82897.8|82872.8|34
1622017130000|2021-05-26 08:18:50|82871.2|82846.2|82858.9|82833.9|82871.3|82846.3|82858.9|82833.9|30
1622017580000|2021-05-26 08:26:20|82913.8|82888.8|82916.1|82891.1|82920.1|82895.1|82911|82886|57
1622017140000|2021-05-26 08:19:00|82858.8|82833.8|82857.7|82832.7|82865.1|82840.1|82854.1|82829.1|62
1622017590000|2021-05-26 08:26:30|82915.8|82890.8|82908.2|82883.2|82916.9|82891.9|82902.1|82877.1|51
1622017150000|2021-05-26 08:19:10|82857.8|82832.8|82869.5|82844.5|82872.7|82847.7|82857.5|82832.5|42
1622017600000|2021-05-26 08:26:40|82906.9|82881.9|82904.5|82879.5|82912.3|82887.3|82903|82878|53
1622017160000|2021-05-26 08:19:20|82869.9|82844.9|82872.1|82847.1|82873.9|82848.9|82869.4|82844.4|23
1622017610000|2021-05-26 08:26:50|82904.3|82879.3|82903.3|82878.3|82905.4|82880.4|82901.1|82876.1|36
1622017170000|2021-05-26 08:19:30|82871.8|82846.8|82874.2|82849.2|82875.4|82850.4|82867.2|82842.2|40
1622017620000|2021-05-26 08:27:00|82903.1|82878.1|82903|82878|82903.8|82878.8|82903|82878|24
1622017180000|2021-05-26 08:19:40|82873.6|82848.6|82873.4|82848.4|82876.6|82851.6|82872.2|82847.2|37
1622017630000|2021-05-26 08:27:10|82903.3|82878.3|82902.8|82877.8|82905.1|82880.1|82902.8|82877.8|39
1622017190000|2021-05-26 08:19:50|82873.2|82848.2|82870.2|82845.2|82890.7|82865.7|82870.1|82845.1|50
1622017640000|2021-05-26 08:27:20|82902.9|82877.9|82902.1|82877.1|82903.6|82878.6|82901.3|82876.3|25
1622017200000|2021-05-26 08:20:00|82870.1|82845.1|82871.7|82846.7|82875.1|82850.1|82866.9|82841.9|46
1622017650000|2021-05-26 08:27:30|82901.9|82876.9|82896.9|82871.9|82902.3|82877.3|82895|82870|34
1622017660000|2021-05-26 08:27:40|82896.5|82871.5|82899.9|82874.9|82902.8|82877.8|82896.1|82871.1|38
1622017210000|2021-05-26 08:20:10|82871.5|82846.5|82870.9|82845.9|82871.5|82846.5|82866.5|82841.5|35
1622017670000|2021-05-26 08:27:50|82899.8|82874.8|82900|82875|82900.2|82875.2|82899.2|82874.2|28
1622017220000|2021-05-26 08:20:20|82871|82846|82876.6|82851.6|82878.4|82853.4|82870.3|82845.3|58
1622017680000|2021-05-26 08:28:00|82900.1|82875.1|82900.5|82875.5|82901.2|82876.2|82900.1|82875.1|27
1622017230000|2021-05-26 08:20:30|82876.8|82851.8|82873.2|82848.2|82877|82852|82870.9|82845.9|55
1622017690000|2021-05-26 08:28:10|82900.4|82875.4|82900.8|82875.8|82901.3|82876.3|82900.2|82875.2|19
1622017240000|2021-05-26 08:20:40|82873|82848|82879.8|82854.8|82879.8|82854.8|82872.6|82847.6|32
1622017700000|2021-05-26 08:28:20|82901.1|82876.1|82885.7|82860.7|82901.1|82876.1|82882.9|82857.9|50
1622017250000|2021-05-26 08:20:50|82884.4|82859.4|82890.8|82865.8|82892.5|82867.5|82881.8|82856.8|42
1622017710000|2021-05-26 08:28:30|82884.5|82859.5|82888.6|82863.6|82894|82869|82883.7|82858.7|59
1622017260000|2021-05-26 08:21:00|82891|82866|82899.8|82874.8|82899.8|82874.8|82890.2|82865.2|37
1622017720000|2021-05-26 08:28:40|82888.7|82863.7|82882.2|82857.2|82889.5|82864.5|82880.3|82855.3|45
1622017730000|2021-05-26 08:28:50|82882.9|82857.9|82890.8|82865.8|82890.8|82865.8|82879.5|82854.5|51
1622017270000|2021-05-26 08:21:10|82899.2|82874.2|82895.5|82870.5|82899.2|82874.2|82894.6|82869.6|46
1622017740000|2021-05-26 08:29:00|82891.2|82866.2|82880.9|82855.9|82891.4|82866.4|82880.1|82855.1|51
1622017280000|2021-05-26 08:21:20|82896.2|82871.2|82894.8|82869.8|82896.5|82871.5|82893.9|82868.9|27
1622017750000|2021-05-26 08:29:10|82880.7|82855.7|82890.6|82865.6|82897.2|82872.2|82880.2|82855.2|42
1622017290000|2021-05-26 08:21:30|82895|82870|82893.6|82868.6|82896.1|82871.1|82893.3|82868.3|24
1622017760000|2021-05-26 08:29:20|82891|82866|82890.6|82865.6|82891.5|82866.5|82890.3|82865.3|32
1622017300000|2021-05-26 08:21:40|82893.7|82868.7|82894.4|82869.4|82895.6|82870.6|82893.5|82868.5|34
1622017770000|2021-05-26 08:29:30|82890.8|82865.8|82886.6|82861.6|82890.8|82865.8|82885.9|82860.9|41
1622017310000|2021-05-26 08:21:50|82894.1|82869.1|82909.3|82884.3|82909.4|82884.4|82893.9|82868.9|39
1622017780000|2021-05-26 08:29:40|82886.4|82861.4|82891.8|82866.8|82891.8|82866.8|82886.4|82861.4|38
1622017320000|2021-05-26 08:22:00|82909.6|82884.6|82913.2|82888.2|82913.4|82888.4|82907.9|82882.9|39
1622017790000|2021-05-26 08:29:50|82891.2|82866.2|82891.3|82866.3|82892.5|82867.5|82887.7|82862.7|37
1622017330000|2021-05-26 08:22:10|82912.8|82887.8|82919.5|82894.5|82920.2|82895.2|82911.8|82886.8|34
1622017800000|2021-05-26 08:30:00|82891.1|82866.1|82889.4|82864.4|82892.4|82867.4|82886.4|82861.4|57
1622017340000|2021-05-26 08:22:20|82919.4|82894.4|82915.6|82890.6|82921.6|82896.6|82914.6|82889.6|54
1622017810000|2021-05-26 08:30:10|82889.2|82864.2|82888.3|82863.3|82890|82865|82887.9|82862.9|31
1622017350000|2021-05-26 08:22:30|82916.9|82891.9|82921.3|82896.3|82922.9|82897.9|82916.9|82891.9|40
1622017820000|2021-05-26 08:30:20|82888.2|82863.2|82898.3|82873.3|82901.6|82876.6|82888.2|82863.2|56
1622017360000|2021-05-26 08:22:40|82921.1|82896.1|82922.3|82897.3|82923.3|82898.3|82921.1|82896.1|28
1622017830000|2021-05-26 08:30:30|82898.2|82873.2|82895.9|82870.9|82899.3|82874.3|82894.3|82869.3|43
1622017370000|2021-05-26 08:22:50|82921.5|82896.5|82919.3|82894.3|82921.9|82896.9|82919.3|82894.3|24
1622017840000|2021-05-26 08:30:40|82895.6|82870.6|82885.3|82860.3|82895.8|82870.8|82885.3|82860.3|34
1622017380000|2021-05-26 08:23:00|82919.7|82894.7|82919.6|82894.6|82920.6|82895.6|82917.7|82892.7|33
1622017850000|2021-05-26 08:30:50|82884|82859|82882.2|82857.2|82884.1|82859.1|82881.3|82856.3|28
1622017390000|2021-05-26 08:23:10|82919.3|82894.3|82916.6|82891.6|82923|82898|82916.6|82891.6|49
1622017860000|2021-05-26 08:31:00|82882|82857|82890.9|82865.9|82891.7|82866.7|82882|82857|36
1622017400000|2021-05-26 08:23:20|82918.3|82893.3|82921.6|82896.6|82921.8|82896.8|82916.1|82891.1|41
1622017870000|2021-05-26 08:31:10|82890.5|82865.5|82886.6|82861.6|82890.5|82865.5|82885.7|82860.7|35
1622017410000|2021-05-26 08:23:30|82921.4|82896.4|82918.9|82893.9|82922.6|82897.6|82917.4|82892.4|40
1622017880000|2021-05-26 08:31:20|82886.7|82861.7|82883.7|82858.7|82887.2|82862.2|82880.6|82855.6|45
1622017420000|2021-05-26 08:23:40|82918.6|82893.6|82918.1|82893.1|82921.9|82896.9|82917.8|82892.8|32
1622017890000|2021-05-26 08:31:30|82883.5|82858.5|82894.1|82869.1|82895.1|82870.1|82883.5|82858.5|51
1622017430000|2021-05-26 08:23:50|82918.4|82893.4|82916.6|82891.6|82921|82896|82916.5|82891.5|38
1622017900000|2021-05-26 08:31:40|82894|82869|82897.9|82872.9|82900.4|82875.4|82893|82868|52
1622017440000|2021-05-26 08:24:00|82916.8|82891.8|82899.4|82874.4|82917.5|82892.5|82899.4|82874.4|34
1622017910000|2021-05-26 08:31:50|82898|82873|82894.3|82869.3|82898.8|82873.8|82894|82869|41
1622017450000|2021-05-26 08:24:10|82898.6|82873.6|82908|82883|82912.6|82887.6|82898.5|82873.5|53
1622017920000|2021-05-26 08:32:00|82893.8|82868.8|82896.8|82871.8|82898.4|82873.4|82893.8|82868.8|35
1622017460000|2021-05-26 08:24:20|82909|82884|82914.2|82889.2|82921.7|82896.7|82906|82881|44
1622017930000|2021-05-26 08:32:10|82897.1|82872.1|82898.6|82873.6|82898.6|82873.6|82896.8|82871.8|25
1622017470000|2021-05-26 08:24:30|82912.9|82887.9|82915.1|82890.1|82915.1|82890.1|82912.6|82887.6|38
1622017940000|2021-05-26 08:32:20|82898.5|82873.5|82897.8|82872.8|82899.2|82874.2|82897.3|82872.3|35
1622017480000|2021-05-26 08:24:40|82915|82890|82914.8|82889.8|82916.2|82891.2|82914|82889|23
1622017950000|2021-05-26 08:32:30|82898.1|82873.1|82896.6|82871.6|82898.9|82873.9|82895.4|82870.4|34
1622017490000|2021-05-26 08:24:50|82916|82891|82915.3|82890.3|82917.5|82892.5|82915.3|82890.3|27
1622017960000|2021-05-26 08:32:40|82897|82872|82899.1|82874.1|82901.5|82876.5|82896.8|82871.8|45
1622017500000|2021-05-26 08:25:00|82915.2|82890.2|82917.9|82892.9|82918.2|82893.2|82914|82889|48
1622017970000|2021-05-26 08:32:50|82899.2|82874.2|82891.1|82866.1|82899.4|82874.4|82890.5|82865.5|50
1622017510000|2021-05-26 08:25:10|82918.1|82893.1|82903.1|82878.1|82919.9|82894.9|82903.1|82878.1|47
1622017980000|2021-05-26 08:33:00|82891.4|82866.4|82893.9|82868.9|82893.9|82868.9|82890.6|82865.6|44
1622017520000|2021-05-26 08:25:20|82902.6|82877.6|82903.2|82878.2|82903.4|82878.4|82901.6|82876.6|28
1622017990000|2021-05-26 08:33:10|82894.3|82869.3|82892.9|82867.9|82894.8|82869.8|82890.1|82865.1|37
1622017530000|2021-05-26 08:25:30|82907.1|82882.1|82908.5|82883.5|82912.3|82887.3|82907.1|82882.1|46
1622018000000|2021-05-26 08:33:20|82895.4|82870.4|82896.7|82871.7|82899.6|82874.6|82893.6|82868.6|55
1622017540000|2021-05-26 08:25:40|82906.8|82881.8|82906.1|82881.1|82908.1|82883.1|82905.5|82880.5|28
1622018010000|2021-05-26 08:33:30|82896.8|82871.8|82896.9|82871.9|82898.1|82873.1|82894.1|82869.1|44
1622017550000|2021-05-26 08:25:50|82905|82880|82902.5|82877.5|82906|82881|82902.3|82877.3|44
1622018020000|2021-05-26 08:33:40|82897|82872|82898.3|82873.3|82899.3|82874.3|82895.9|82870.9|33
1622017560000|2021-05-26 08:26:00|82902.7|82877.7|82900.4|82875.4|82903.5|82878.5|82899.4|82874.4|42
1622018030000|2021-05-26 08:33:50|82898.6|82873.6|82895.1|82870.1|82899.5|82874.5|82894.4|82869.4|35
1622017570000|2021-05-26 08:26:10|82900.3|82875.3|82912.1|82887.1|82912.8|82887.8|82897.8|82872.8|34
1622018040000|2021-05-26 08:34:00|82894.7|82869.7|82890.1|82865.1|82895|82870|82889.3|82864.3|49
1622017580000|2021-05-26 08:26:20|82913.8|82888.8|82916.1|82891.1|82920.1|82895.1|82911|82886|57
1622018050000|2021-05-26 08:34:10|82890.3|82865.3|82898.5|82873.5|82900.2|82875.2|82890.2|82865.2|48
1622017590000|2021-05-26 08:26:30|82915.8|82890.8|82908.2|82883.2|82916.9|82891.9|82902.1|82877.1|51
1622018060000|2021-05-26 08:34:20|82898.4|82873.4|82897|82872|82899.6|82874.6|82895.4|82870.4|51
1622017600000|2021-05-26 08:26:40|82906.9|82881.9|82904.5|82879.5|82912.3|82887.3|82903|82878|53
1622018070000|2021-05-26 08:34:30|82897.1|82872.1|82893.7|82868.7|82898.6|82873.6|82893.7|82868.7|22
1622017610000|2021-05-26 08:26:50|82904.3|82879.3|82903.3|82878.3|82905.4|82880.4|82901.1|82876.1|36
1622018080000|2021-05-26 08:34:40|82894|82869|82892.6|82867.6|82894.7|82869.7|82892.6|82867.6|32
1622017620000|2021-05-26 08:27:00|82903.1|82878.1|82903|82878|82903.8|82878.8|82903|82878|24
1622018090000|2021-05-26 08:34:50|82892.8|82867.8|82891.9|82866.9|82892.8|82867.8|82890.3|82865.3|28
1622017630000|2021-05-26 08:27:10|82903.3|82878.3|82902.8|82877.8|82905.1|82880.1|82902.8|82877.8|39
1622018100000|2021-05-26 08:35:00|82891.6|82866.6|82891.5|82866.5|82892|82867|82890.4|82865.4|28
1622017640000|2021-05-26 08:27:20|82902.9|82877.9|82902.1|82877.1|82903.6|82878.6|82901.3|82876.3|25
1622018110000|2021-05-26 08:35:10|82891.8|82866.8|82884.4|82859.4|82892.1|82867.1|82883.5|82858.5|28
1622018120000|2021-05-26 08:35:20|82884|82859|82890.4|82865.4|82893.2|82868.2|82883.5|82858.5|44
1622017650000|2021-05-26 08:27:30|82901.9|82876.9|82896.9|82871.9|82902.3|82877.3|82895|82870|34
1622018130000|2021-05-26 08:35:30|82892.1|82867.1|82902.4|82877.4|82902.4|82877.4|82890.3|82865.3|48
1622017660000|2021-05-26 08:27:40|82896.5|82871.5|82899.9|82874.9|82902.8|82877.8|82896.1|82871.1|38
1622018140000|2021-05-26 08:35:40|82902|82877|82900.8|82875.8|82902.5|82877.5|82899.5|82874.5|38
1622017670000|2021-05-26 08:27:50|82899.8|82874.8|82900|82875|82900.2|82875.2|82899.2|82874.2|28
1622018150000|2021-05-26 08:35:50|82900.7|82875.7|82893.1|82868.1|82900.8|82875.8|82889.2|82864.2|44
1622017680000|2021-05-26 08:28:00|82900.1|82875.1|82900.5|82875.5|82901.2|82876.2|82900.1|82875.1|27
1622018160000|2021-05-26 08:36:00|82893.6|82868.6|82892.7|82867.7|82893.7|82868.7|82891.4|82866.4|35
1622017690000|2021-05-26 08:28:10|82900.4|82875.4|82900.8|82875.8|82901.3|82876.3|82900.2|82875.2|19
1622018170000|2021-05-26 08:36:10|82892.9|82867.9|82894.3|82869.3|82897.1|82872.1|82889.2|82864.2|31
1622017700000|2021-05-26 08:28:20|82901.1|82876.1|82885.7|82860.7|82901.1|82876.1|82882.9|82857.9|50
1622018180000|2021-05-26 08:36:20|82899.2|82874.2|82896.7|82871.7|82902.5|82877.5|82894.4|82869.4|56
1622017710000|2021-05-26 08:28:30|82884.5|82859.5|82888.6|82863.6|82894|82869|82883.7|82858.7|59
1622018190000|2021-05-26 08:36:30|82896.5|82871.5|82891|82866|82896.8|82871.8|82891|82866|29
1622017720000|2021-05-26 08:28:40|82888.7|82863.7|82882.2|82857.2|82889.5|82864.5|82880.3|82855.3|45
1622018200000|2021-05-26 08:36:40|82891.2|82866.2|82894.2|82869.2|82897.8|82872.8|82890.3|82865.3|41
1622017730000|2021-05-26 08:28:50|82882.9|82857.9|82890.8|82865.8|82890.8|82865.8|82879.5|82854.5|51
1622018210000|2021-05-26 08:36:50|82895.3|82870.3|82893.1|82868.1|82896.5|82871.5|82893.1|82868.1|30
1622017740000|2021-05-26 08:29:00|82891.2|82866.2|82880.9|82855.9|82891.4|82866.4|82880.1|82855.1|51
1622018220000|2021-05-26 08:37:00|82893.4|82868.4|82894.6|82869.6|82895.2|82870.2|82893.4|82868.4|37
1622018230000|2021-05-26 08:37:10|82894.4|82869.4|82900.7|82875.7|82900.7|82875.7|82894.4|82869.4|26
1622017750000|2021-05-26 08:29:10|82880.7|82855.7|82890.6|82865.6|82897.2|82872.2|82880.2|82855.2|42
1622018240000|2021-05-26 08:37:20|82900.3|82875.3|82903.5|82878.5|82907.9|82882.9|82900.3|82875.3|40
1622017760000|2021-05-26 08:29:20|82891|82866|82890.6|82865.6|82891.5|82866.5|82890.3|82865.3|32
1622018250000|2021-05-26 08:37:30|82902.9|82877.9|82907.3|82882.3|82913.6|82888.6|82902.5|82877.5|68
1622017770000|2021-05-26 08:29:30|82890.8|82865.8|82886.6|82861.6|82890.8|82865.8|82885.9|82860.9|41
1622018260000|2021-05-26 08:37:40|82907.4|82882.4|82903.3|82878.3|82911.2|82886.2|82903.3|82878.3|45
1622017780000|2021-05-26 08:29:40|82886.4|82861.4|82891.8|82866.8|82891.8|82866.8|82886.4|82861.4|38
1622018270000|2021-05-26 08:37:50|82903.1|82878.1|82898.5|82873.5|82903.1|82878.1|82898.5|82873.5|35
1622017790000|2021-05-26 08:29:50|82891.2|82866.2|82891.3|82866.3|82892.5|82867.5|82887.7|82862.7|37
1622018280000|2021-05-26 08:38:00|82898.7|82873.7|82894.1|82869.1|82900|82875|82893.9|82868.9|41
1622017800000|2021-05-26 08:30:00|82891.1|82866.1|82889.4|82864.4|82892.4|82867.4|82886.4|82861.4|57
1622018290000|2021-05-26 08:38:10|82893.9|82868.9|82894.2|82869.2|82896.4|82871.4|82893.9|82868.9|44
1622017810000|2021-05-26 08:30:10|82889.2|82864.2|82888.3|82863.3|82890|82865|82887.9|82862.9|31
1622018300000|2021-05-26 08:38:20|82894.3|82869.3|82904.5|82879.5|82904.5|82879.5|82893.4|82868.4|41
1622017820000|2021-05-26 08:30:20|82888.2|82863.2|82898.3|82873.3|82901.6|82876.6|82888.2|82863.2|56
1622018310000|2021-05-26 08:38:30|82903.3|82878.3|82918.7|82893.7|82924.2|82899.2|82901.6|82876.6|69
1622017830000|2021-05-26 08:30:30|82898.2|82873.2|82895.9|82870.9|82899.3|82874.3|82894.3|82869.3|43
1622018320000|2021-05-26 08:38:40|82918.8|82893.8|82936.4|82911.4|82938.9|82913.9|82918.8|82893.8|45
1622017840000|2021-05-26 08:30:40|82895.6|82870.6|82885.3|82860.3|82895.8|82870.8|82885.3|82860.3|34
1622018330000|2021-05-26 08:38:50|82936.6|82911.6|82930.6|82905.6|82937|82912|82930.1|82905.1|51
1622017850000|2021-05-26 08:30:50|82884|82859|82882.2|82857.2|82884.1|82859.1|82881.3|82856.3|28
1622018340000|2021-05-26 08:39:00|82930.9|82905.9|82931|82906|82932.2|82907.2|82928.1|82903.1|52
1622017860000|2021-05-26 08:31:00|82882|82857|82890.9|82865.9|82891.7|82866.7|82882|82857|36
1622018350000|2021-05-26 08:39:10|82931.1|82906.1|82938.3|82913.3|82943|82918|82930.9|82905.9|49
1622017870000|2021-05-26 08:31:10|82890.5|82865.5|82886.6|82861.6|82890.5|82865.5|82885.7|82860.7|35
1622018360000|2021-05-26 08:39:20|82937.6|82912.6|82925.6|82900.6|82937.9|82912.9|82925.1|82900.1|48
1622017880000|2021-05-26 08:31:20|82886.7|82861.7|82883.7|82858.7|82887.2|82862.2|82880.6|82855.6|45
1622018370000|2021-05-26 08:39:30|82925.4|82900.4|82922.7|82897.7|82925.5|82900.5|82918.3|82893.3|37
1622017890000|2021-05-26 08:31:30|82883.5|82858.5|82894.1|82869.1|82895.1|82870.1|82883.5|82858.5|51
1622018380000|2021-05-26 08:39:40|82922.3|82897.3|82926.1|82901.1|82926.9|82901.9|82921.7|82896.7|30
1622017900000|2021-05-26 08:31:40|82894|82869|82897.9|82872.9|82900.4|82875.4|82893|82868|52
1622018390000|2021-05-26 08:39:50|82925.9|82900.9|82927.9|82902.9|82930|82905|82925.7|82900.7|37
1622017910000|2021-05-26 08:31:50|82898|82873|82894.3|82869.3|82898.8|82873.8|82894|82869|41
1622018400000|2021-05-26 08:40:00|82928.1|82903.1|82926.5|82901.5|82931.3|82906.3|82925.8|82900.8|42
1622017920000|2021-05-26 08:32:00|82893.8|82868.8|82896.8|82871.8|82898.4|82873.4|82893.8|82868.8|35
1622018410000|2021-05-26 08:40:10|82926.2|82901.2|82929.1|82904.1|82930.8|82905.8|82926.1|82901.1|32
1622017930000|2021-05-26 08:32:10|82897.1|82872.1|82898.6|82873.6|82898.6|82873.6|82896.8|82871.8|25
1622018420000|2021-05-26 08:40:20|82928.1|82903.1|82936.4|82911.4|82937.8|82912.8|82925.1|82900.1|42
1622017940000|2021-05-26 08:32:20|82898.5|82873.5|82897.8|82872.8|82899.2|82874.2|82897.3|82872.3|35
1622018430000|2021-05-26 08:40:30|82936.6|82911.6|82937.1|82912.1|82937.1|82912.1|82936.4|82911.4|13
1622017950000|2021-05-26 08:32:30|82898.1|82873.1|82896.6|82871.6|82898.9|82873.9|82895.4|82870.4|34
1622018440000|2021-05-26 08:40:40|82937|82912|82935.6|82910.6|82937.3|82912.3|82928|82903|41
1622017960000|2021-05-26 08:32:40|82897|82872|82899.1|82874.1|82901.5|82876.5|82896.8|82871.8|45
1622018450000|2021-05-26 08:40:50|82936|82911|82932.6|82907.6|82940.6|82915.6|82928.7|82903.7|59
1622017970000|2021-05-26 08:32:50|82899.2|82874.2|82891.1|82866.1|82899.4|82874.4|82890.5|82865.5|50
1622018460000|2021-05-26 08:41:00|82932.8|82907.8|82942.1|82917.1|82942.1|82917.1|82932.8|82907.8|54
1622017980000|2021-05-26 08:33:00|82891.4|82866.4|82893.9|82868.9|82893.9|82868.9|82890.6|82865.6|44
1622018470000|2021-05-26 08:41:10|82942.4|82917.4|82953.8|82928.8|82954.4|82929.4|82942.4|82917.4|40
1622018480000|2021-05-26 08:41:20|82953.4|82928.4|82962.5|82937.5|82962.5|82937.5|82953.4|82928.4|44
1622017990000|2021-05-26 08:33:10|82894.3|82869.3|82892.9|82867.9|82894.8|82869.8|82890.1|82865.1|37
1622018490000|2021-05-26 08:41:30|82959.8|82934.8|82957.7|82932.7|82960.5|82935.5|82954.6|82929.6|39
1622018000000|2021-05-26 08:33:20|82895.4|82870.4|82896.7|82871.7|82899.6|82874.6|82893.6|82868.6|55
1622018500000|2021-05-26 08:41:40|82957.6|82932.6|82946.3|82921.3|82958.8|82933.8|82945.6|82920.6|45
1622018010000|2021-05-26 08:33:30|82896.8|82871.8|82896.9|82871.9|82898.1|82873.1|82894.1|82869.1|44
1622018510000|2021-05-26 08:41:50|82946.9|82921.9|82948.8|82923.8|82952.5|82927.5|82945.7|82920.7|53
1622018020000|2021-05-26 08:33:40|82897|82872|82898.3|82873.3|82899.3|82874.3|82895.9|82870.9|33
1622018520000|2021-05-26 08:42:00|82949.2|82924.2|82952.4|82927.4|82952.4|82927.4|82948.3|82923.3|33
1622018030000|2021-05-26 08:33:50|82898.6|82873.6|82895.1|82870.1|82899.5|82874.5|82894.4|82869.4|35
1622018530000|2021-05-26 08:42:10|82952.6|82927.6|82963.4|82938.4|82963.8|82938.8|82952.6|82927.6|54
1622018040000|2021-05-26 08:34:00|82894.7|82869.7|82890.1|82865.1|82895|82870|82889.3|82864.3|49
1622018540000|2021-05-26 08:42:20|82963.2|82938.2|82970.7|82945.7|82972.2|82947.2|82961.7|82936.7|52
1622018050000|2021-05-26 08:34:10|82890.3|82865.3|82898.5|82873.5|82900.2|82875.2|82890.2|82865.2|48
1622018550000|2021-05-26 08:42:30|82970.6|82945.6|82967.1|82942.1|82970.8|82945.8|82965.6|82940.6|52
1622018060000|2021-05-26 08:34:20|82898.4|82873.4|82897|82872|82899.6|82874.6|82895.4|82870.4|51
1622018560000|2021-05-26 08:42:40|82967.2|82942.2|82963.5|82938.5|82967.3|82942.3|82962|82937|39
1622018070000|2021-05-26 08:34:30|82897.1|82872.1|82893.7|82868.7|82898.6|82873.6|82893.7|82868.7|22
1622018570000|2021-05-26 08:42:50|82963.2|82938.2|82963.8|82938.8|82965.5|82940.5|82962.7|82937.7|36
1622018080000|2021-05-26 08:34:40|82894|82869|82892.6|82867.6|82894.7|82869.7|82892.6|82867.6|32
1622018580000|2021-05-26 08:43:00|82963.7|82938.7|82967.9|82942.9|82969|82944|82963.7|82938.7|30
1622018090000|2021-05-26 08:34:50|82892.8|82867.8|82891.9|82866.9|82892.8|82867.8|82890.3|82865.3|28
1622018590000|2021-05-26 08:43:10|82967.7|82942.7|82969.2|82944.2|82970|82945|82967.7|82942.7|35
1622018100000|2021-05-26 08:35:00|82891.6|82866.6|82891.5|82866.5|82892|82867|82890.4|82865.4|28
1622018600000|2021-05-26 08:43:20|82969.6|82944.6|82981.4|82956.4|82984.7|82959.7|82969.5|82944.5|59
1622018110000|2021-05-26 08:35:10|82891.8|82866.8|82884.4|82859.4|82892.1|82867.1|82883.5|82858.5|28
1622018610000|2021-05-26 08:43:30|82982.1|82957.1|82980.2|82955.2|82982.4|82957.4|82979.3|82954.3|45
1622018120000|2021-05-26 08:35:20|82884|82859|82890.4|82865.4|82893.2|82868.2|82883.5|82858.5|44
1622018620000|2021-05-26 08:43:40|82979.8|82954.8|82983.7|82958.7|82985.7|82960.7|82979.8|82954.8|45
1622018130000|2021-05-26 08:35:30|82892.1|82867.1|82902.4|82877.4|82902.4|82877.4|82890.3|82865.3|48
1622018630000|2021-05-26 08:43:50|82983.6|82958.6|82972.9|82947.9|82983.6|82958.6|82972.1|82947.1|45
1622018140000|2021-05-26 08:35:40|82902|82877|82900.8|82875.8|82902.5|82877.5|82899.5|82874.5|38
1622018640000|2021-05-26 08:44:00|82972.8|82947.8|82984.2|82959.2|82985.2|82960.2|82972.4|82947.4|51
1622018150000|2021-05-26 08:35:50|82900.7|82875.7|82893.1|82868.1|82900.8|82875.8|82889.2|82864.2|44
1622018650000|2021-05-26 08:44:10|82983.9|82958.9|82983.4|82958.4|82984.3|82959.3|82982.5|82957.5|35
1622018160000|2021-05-26 08:36:00|82893.6|82868.6|82892.7|82867.7|82893.7|82868.7|82891.4|82866.4|35
1622018660000|2021-05-26 08:44:20|82983|82958|82981.4|82956.4|82983.8|82958.8|82970|82945|64
1622018170000|2021-05-26 08:36:10|82892.9|82867.9|82894.3|82869.3|82897.1|82872.1|82889.2|82864.2|31
1622018670000|2021-05-26 08:44:30|82982.6|82957.6|82979.6|82954.6|82984.4|82959.4|82979.5|82954.5|57
1622018680000|2021-05-26 08:44:40|82979.8|82954.8|82982.5|82957.5|82982.8|82957.8|82979.4|82954.4|43
1622018180000|2021-05-26 08:36:20|82899.2|82874.2|82896.7|82871.7|82902.5|82877.5|82894.4|82869.4|56
1622018690000|2021-05-26 08:44:50|82982.6|82957.6|82985.7|82960.7|82986.7|82961.7|82981.7|82956.7|48
1622018190000|2021-05-26 08:36:30|82896.5|82871.5|82891|82866|82896.8|82871.8|82891|82866|29
1622018700000|2021-05-26 08:45:00|82985.2|82960.2|82986.8|82961.8|82987.6|82962.6|82980.9|82955.9|62
1622018200000|2021-05-26 08:36:40|82891.2|82866.2|82894.2|82869.2|82897.8|82872.8|82890.3|82865.3|41
1622018710000|2021-05-26 08:45:10|82987.3|82962.3|82987.7|82962.7|82988.1|82963.1|82984.8|82959.8|35
1622018210000|2021-05-26 08:36:50|82895.3|82870.3|82893.1|82868.1|82896.5|82871.5|82893.1|82868.1|30
1622018720000|2021-05-26 08:45:20|82988.1|82963.1|82992.5|82967.5|82993|82968|82986.9|82961.9|54
1622018220000|2021-05-26 08:37:00|82893.4|82868.4|82894.6|82869.6|82895.2|82870.2|82893.4|82868.4|37
1622018730000|2021-05-26 08:45:30|82992.3|82967.3|82997.8|82972.8|82999.9|82974.9|82992|82967|48
1622018230000|2021-05-26 08:37:10|82894.4|82869.4|82900.7|82875.7|82900.7|82875.7|82894.4|82869.4|26
1622018740000|2021-05-26 08:45:40|82996.7|82971.7|82994.1|82969.1|82997.6|82972.6|82991|82966|59
1622018240000|2021-05-26 08:37:20|82900.3|82875.3|82903.5|82878.5|82907.9|82882.9|82900.3|82875.3|40
1622018750000|2021-05-26 08:45:50|82993.6|82968.6|82989.8|82964.8|82994.4|82969.4|82989|82964|54
1622018250000|2021-05-26 08:37:30|82902.9|82877.9|82907.3|82882.3|82913.6|82888.6|82902.5|82877.5|68
1622018760000|2021-05-26 08:46:00|82989.4|82964.4|82992.8|82967.8|82999.3|82974.3|82988.8|82963.8|62
1622018260000|2021-05-26 08:37:40|82907.4|82882.4|82903.3|82878.3|82911.2|82886.2|82903.3|82878.3|45
1622018770000|2021-05-26 08:46:10|82993.2|82968.2|82996.7|82971.7|82997.7|82972.7|82990|82965|59
1622018270000|2021-05-26 08:37:50|82903.1|82878.1|82898.5|82873.5|82903.1|82878.1|82898.5|82873.5|35
1622018780000|2021-05-26 08:46:20|82996.6|82971.6|82996.5|82971.5|83001.2|82976.2|82994.9|82969.9|64
1622018280000|2021-05-26 08:38:00|82898.7|82873.7|82894.1|82869.1|82900|82875|82893.9|82868.9|41
1622018790000|2021-05-26 08:46:30|82996.4|82971.4|82998.1|82973.1|83000.5|82975.5|82996.4|82971.4|52
1622018290000|2021-05-26 08:38:10|82893.9|82868.9|82894.2|82869.2|82896.4|82871.4|82893.9|82868.9|44
1622018800000|2021-05-26 08:46:40|82998.6|82973.6|82995.7|82970.7|82999.3|82974.3|82993.7|82968.7|48
1622018300000|2021-05-26 08:38:20|82894.3|82869.3|82904.5|82879.5|82904.5|82879.5|82893.4|82868.4|41
1622018810000|2021-05-26 08:46:50|82994.9|82969.9|82995.5|82970.5|82997.4|82972.4|82990.5|82965.5|54
1622018310000|2021-05-26 08:38:30|82903.3|82878.3|82918.7|82893.7|82924.2|82899.2|82901.6|82876.6|69
1622018820000|2021-05-26 08:47:00|82995.7|82970.7|82995.1|82970.1|82997.4|82972.4|82995.1|82970.1|39
1622018320000|2021-05-26 08:38:40|82918.8|82893.8|82936.4|82911.4|82938.9|82913.9|82918.8|82893.8|45
1622018830000|2021-05-26 08:47:10|82993.9|82968.9|82989.1|82964.1|82995|82970|82987.9|82962.9|57
1622018330000|2021-05-26 08:38:50|82936.6|82911.6|82930.6|82905.6|82937|82912|82930.1|82905.1|51
1622018840000|2021-05-26 08:47:20|82988.9|82963.9|82987.3|82962.3|82990.5|82965.5|82985.9|82960.9|48
1622018340000|2021-05-26 08:39:00|82930.9|82905.9|82931|82906|82932.2|82907.2|82928.1|82903.1|52
1622018850000|2021-05-26 08:47:30|82987.4|82962.4|82988.7|82963.7|82992.1|82967.1|82985.4|82960.4|59
1622018860000|2021-05-26 08:47:40|82988.6|82963.6|82990.3|82965.3|82991.5|82966.5|82986.7|82961.7|50
1622018350000|2021-05-26 08:39:10|82931.1|82906.1|82938.3|82913.3|82943|82918|82930.9|82905.9|49
1622018870000|2021-05-26 08:47:50|82988.3|82963.3|82985.6|82960.6|82991.4|82966.4|82985.1|82960.1|49
1622018360000|2021-05-26 08:39:20|82937.6|82912.6|82925.6|82900.6|82937.9|82912.9|82925.1|82900.1|48
1622018880000|2021-05-26 08:48:00|82985.4|82960.4|82988.5|82963.5|82989|82964|82984.3|82959.3|56
1622018370000|2021-05-26 08:39:30|82925.4|82900.4|82922.7|82897.7|82925.5|82900.5|82918.3|82893.3|37
1622018890000|2021-05-26 08:48:10|82988|82963|82987|82962|82988.4|82963.4|82985.8|82960.8|42
1622018380000|2021-05-26 08:39:40|82922.3|82897.3|82926.1|82901.1|82926.9|82901.9|82921.7|82896.7|30
1622018900000|2021-05-26 08:48:20|82986|82961|82989.2|82964.2|82990.6|82965.6|82986|82961|53
1622018390000|2021-05-26 08:39:50|82925.9|82900.9|82927.9|82902.9|82930|82905|82925.7|82900.7|37
1622018910000|2021-05-26 08:48:30|82989.4|82964.4|82983.5|82958.5|82991.8|82966.8|82983.3|82958.3|60
1622018400000|2021-05-26 08:40:00|82928.1|82903.1|82926.5|82901.5|82931.3|82906.3|82925.8|82900.8|42
1622018920000|2021-05-26 08:48:40|82983.4|82958.4|82973.2|82948.2|82985.7|82960.7|82973.2|82948.2|52
1622018410000|2021-05-26 08:40:10|82926.2|82901.2|82929.1|82904.1|82930.8|82905.8|82926.1|82901.1|32
1622018930000|2021-05-26 08:48:50|82972.5|82947.5|82976.8|82951.8|82978.3|82953.3|82971.7|82946.7|53
1622018420000|2021-05-26 08:40:20|82928.1|82903.1|82936.4|82911.4|82937.8|82912.8|82925.1|82900.1|42
1622018940000|2021-05-26 08:49:00|82976.4|82951.4|82969.5|82944.5|82977|82952|82969.3|82944.3|38
1622018430000|2021-05-26 08:40:30|82936.6|82911.6|82937.1|82912.1|82937.1|82912.1|82936.4|82911.4|13
1622018950000|2021-05-26 08:49:10|82969.6|82944.6|82969.5|82944.5|82970|82945|82968.8|82943.8|32
1622018440000|2021-05-26 08:40:40|82937|82912|82935.6|82910.6|82937.3|82912.3|82928|82903|41
1622018960000|2021-05-26 08:49:20|82969.6|82944.6|82967|82942|82973.6|82948.6|82967|82942|45
1622018450000|2021-05-26 08:40:50|82936|82911|82932.6|82907.6|82940.6|82915.6|82928.7|82903.7|59
1622018970000|2021-05-26 08:49:30|82967.3|82942.3|82968.4|82943.4|82969.3|82944.3|82965.3|82940.3|50
1622018460000|2021-05-26 08:41:00|82932.8|82907.8|82942.1|82917.1|82942.1|82917.1|82932.8|82907.8|54
1622018980000|2021-05-26 08:49:40|82967.9|82942.9|82967.5|82942.5|82969|82944|82967.4|82942.4|28
1622018470000|2021-05-26 08:41:10|82942.4|82917.4|82953.8|82928.8|82954.4|82929.4|82942.4|82917.4|40
1622018990000|2021-05-26 08:49:50|82968.4|82943.4|82973.8|82948.8|82974.9|82949.9|82968.2|82943.2|34
1622018480000|2021-05-26 08:41:20|82953.4|82928.4|82962.5|82937.5|82962.5|82937.5|82953.4|82928.4|44
1622019000000|2021-05-26 08:50:00|82972.5|82947.5|82977.1|82952.1|82977.6|82952.6|82971.4|82946.4|42
1622018490000|2021-05-26 08:41:30|82959.8|82934.8|82957.7|82932.7|82960.5|82935.5|82954.6|82929.6|39
1622019010000|2021-05-26 08:50:10|82976.7|82951.7|82974.2|82949.2|82981.1|82956.1|82973.9|82948.9|47
1622018500000|2021-05-26 08:41:40|82957.6|82932.6|82946.3|82921.3|82958.8|82933.8|82945.6|82920.6|45
1622019020000|2021-05-26 08:50:20|82974.5|82949.5|82983.9|82958.9|82983.9|82958.9|82974.1|82949.1|33
1622019030000|2021-05-26 08:50:30|82984.2|82959.2|82979.6|82954.6|82984.9|82959.9|82979.6|82954.6|41
1622018510000|2021-05-26 08:41:50|82946.9|82921.9|82948.8|82923.8|82952.5|82927.5|82945.7|82920.7|53
1622019040000|2021-05-26 08:50:40|82979.8|82954.8|82981.1|82956.1|82981.2|82956.2|82979.2|82954.2|35
1622018520000|2021-05-26 08:42:00|82949.2|82924.2|82952.4|82927.4|82952.4|82927.4|82948.3|82923.3|33
1622019050000|2021-05-26 08:50:50|82981.2|82956.2|82990.4|82965.4|82991.1|82966.1|82981|82956|30
1622018530000|2021-05-26 08:42:10|82952.6|82927.6|82963.4|82938.4|82963.8|82938.8|82952.6|82927.6|54
1622019060000|2021-05-26 08:51:00|82989.8|82964.8|82987.9|82962.9|82994.7|82969.7|82987.9|82962.9|55
1622018540000|2021-05-26 08:42:20|82963.2|82938.2|82970.7|82945.7|82972.2|82947.2|82961.7|82936.7|52
1622019070000|2021-05-26 08:51:10|82987|82962|82991.4|82966.4|82991.9|82966.9|82983.6|82958.6|58
1622018550000|2021-05-26 08:42:30|82970.6|82945.6|82967.1|82942.1|82970.8|82945.8|82965.6|82940.6|52
1622019080000|2021-05-26 08:51:20|82991.3|82966.3|82985.7|82960.7|82992.1|82967.1|82984.2|82959.2|47
1622018560000|2021-05-26 08:42:40|82967.2|82942.2|82963.5|82938.5|82967.3|82942.3|82962|82937|39
1622019090000|2021-05-26 08:51:30|82985.6|82960.6|82992.5|82967.5|82994.2|82969.2|82985.6|82960.6|50
1622018570000|2021-05-26 08:42:50|82963.2|82938.2|82963.8|82938.8|82965.5|82940.5|82962.7|82937.7|36
1622019100000|2021-05-26 08:51:40|82992.6|82967.6|82994.7|82969.7|82999.4|82974.4|82992.6|82967.6|41
1622018580000|2021-05-26 08:43:00|82963.7|82938.7|82967.9|82942.9|82969|82944|82963.7|82938.7|30
1622019110000|2021-05-26 08:51:50|82995.2|82970.2|82993.4|82968.4|82995.5|82970.5|82993.1|82968.1|28
1622018590000|2021-05-26 08:43:10|82967.7|82942.7|82969.2|82944.2|82970|82945|82967.7|82942.7|35
1622019120000|2021-05-26 08:52:00|82992.9|82967.9|82990.8|82965.8|82995.2|82970.2|82990.4|82965.4|33
1622018600000|2021-05-26 08:43:20|82969.6|82944.6|82981.4|82956.4|82984.7|82959.7|82969.5|82944.5|59
1622019130000|2021-05-26 08:52:10|82990.4|82965.4|82986.6|82961.6|82991.6|82966.6|82986.6|82961.6|33
1622018610000|2021-05-26 08:43:30|82982.1|82957.1|82980.2|82955.2|82982.4|82957.4|82979.3|82954.3|45
1622019140000|2021-05-26 08:52:20|82986.5|82961.5|82980|82955|82986.5|82961.5|82979.9|82954.9|39
1622018620000|2021-05-26 08:43:40|82979.8|82954.8|82983.7|82958.7|82985.7|82960.7|82979.8|82954.8|45
1622019150000|2021-05-26 08:52:30|82979.4|82954.4|82976.8|82951.8|82979.9|82954.9|82976.8|82951.8|36
1622018630000|2021-05-26 08:43:50|82983.6|82958.6|82972.9|82947.9|82983.6|82958.6|82972.1|82947.1|45
1622019160000|2021-05-26 08:52:40|82976.9|82951.9|82973.9|82948.9|82978.6|82953.6|82973.8|82948.8|47
1622019170000|2021-05-26 08:52:50|82974.3|82949.3|82972.2|82947.2|82974.4|82949.4|82972.2|82947.2|31
1622018640000|2021-05-26 08:44:00|82972.8|82947.8|82984.2|82959.2|82985.2|82960.2|82972.4|82947.4|51
1622019180000|2021-05-26 08:53:00|82972.1|82947.1|82973.1|82948.1|82974.3|82949.3|82972|82947|35
1622018650000|2021-05-26 08:44:10|82983.9|82958.9|82983.4|82958.4|82984.3|82959.3|82982.5|82957.5|35
1622019190000|2021-05-26 08:53:10|82973.3|82948.3|82972.4|82947.4|82973.8|82948.8|82969.6|82944.6|33
1622018660000|2021-05-26 08:44:20|82983|82958|82981.4|82956.4|82983.8|82958.8|82970|82945|64
1622019200000|2021-05-26 08:53:20|82972.2|82947.2|82968|82943|82972.2|82947.2|82966.9|82941.9|36
1622018670000|2021-05-26 08:44:30|82982.6|82957.6|82979.6|82954.6|82984.4|82959.4|82979.5|82954.5|57
1622019210000|2021-05-26 08:53:30|82968.2|82943.2|82965.4|82940.4|82968.9|82943.9|82965|82940|39
1622018680000|2021-05-26 08:44:40|82979.8|82954.8|82982.5|82957.5|82982.8|82957.8|82979.4|82954.4|43
1622019220000|2021-05-26 08:53:40|82965|82940|82956.8|82931.8|82965|82940|82956.5|82931.5|42
1622018690000|2021-05-26 08:44:50|82982.6|82957.6|82985.7|82960.7|82986.7|82961.7|82981.7|82956.7|48
1622019230000|2021-05-26 08:53:50|82956.7|82931.7|82965.5|82940.5|82967.9|82942.9|82956.4|82931.4|54
1622018700000|2021-05-26 08:45:00|82985.2|82960.2|82986.8|82961.8|82987.6|82962.6|82980.9|82955.9|62
1622019240000|2021-05-26 08:54:00|82965.4|82940.4|82971.6|82946.6|82973.6|82948.6|82965.4|82940.4|46
1622018710000|2021-05-26 08:45:10|82987.3|82962.3|82987.7|82962.7|82988.1|82963.1|82984.8|82959.8|35
1622019250000|2021-05-26 08:54:10|82971.7|82946.7|82977.5|82952.5|82977.9|82952.9|82971.6|82946.6|38
1622018720000|2021-05-26 08:45:20|82988.1|82963.1|82992.5|82967.5|82993|82968|82986.9|82961.9|54
1622019260000|2021-05-26 08:54:20|82977.6|82952.6|82979.6|82954.6|82981.7|82956.7|82976|82951|31
1622019270000|2021-05-26 08:54:30|82979.5|82954.5|82977|82952|82980.1|82955.1|82971.8|82946.8|42
1622018730000|2021-05-26 08:45:30|82992.3|82967.3|82997.8|82972.8|82999.9|82974.9|82992|82967|48
1622019280000|2021-05-26 08:54:40|82975.5|82950.5|82974.7|82949.7|82975.5|82950.5|82974|82949|36
1622018740000|2021-05-26 08:45:40|82996.7|82971.7|82994.1|82969.1|82997.6|82972.6|82991|82966|59
1622019290000|2021-05-26 08:54:50|82975|82950|82974.9|82949.9|82975.2|82950.2|82974.5|82949.5|16
1622018750000|2021-05-26 08:45:50|82993.6|82968.6|82989.8|82964.8|82994.4|82969.4|82989|82964|54
1622019300000|2021-05-26 08:55:00|82974.6|82949.6|82976.5|82951.5|82977.3|82952.3|82974.6|82949.6|27
1622018760000|2021-05-26 08:46:00|82989.4|82964.4|82992.8|82967.8|82999.3|82974.3|82988.8|82963.8|62
1622019310000|2021-05-26 08:55:10|82976.6|82951.6|82984.4|82959.4|82986.1|82961.1|82974.8|82949.8|42
1622018770000|2021-05-26 08:46:10|82993.2|82968.2|82996.7|82971.7|82997.7|82972.7|82990|82965|59
1622019320000|2021-05-26 08:55:20|82985.1|82960.1|82978.6|82953.6|82988.9|82963.9|82978.6|82953.6|39
1622018780000|2021-05-26 08:46:20|82996.6|82971.6|82996.5|82971.5|83001.2|82976.2|82994.9|82969.9|64
1622019330000|2021-05-26 08:55:30|82979.1|82954.1|82976.9|82951.9|82979.5|82954.5|82976.8|82951.8|40
1622018790000|2021-05-26 08:46:30|82996.4|82971.4|82998.1|82973.1|83000.5|82975.5|82996.4|82971.4|52
1622019340000|2021-05-26 08:55:40|82976.8|82951.8|82974.3|82949.3|82977.4|82952.4|82974.3|82949.3|30
1622018800000|2021-05-26 08:46:40|82998.6|82973.6|82995.7|82970.7|82999.3|82974.3|82993.7|82968.7|48
1622019350000|2021-05-26 08:55:50|82975.6|82950.6|82975.8|82950.8|82976.2|82951.2|82973.5|82948.5|31
1622018810000|2021-05-26 08:46:50|82994.9|82969.9|82995.5|82970.5|82997.4|82972.4|82990.5|82965.5|54
1622019360000|2021-05-26 08:56:00|82974.9|82949.9|82978.7|82953.7|82982.1|82957.1|82974.9|82949.9|38
1622018820000|2021-05-26 08:47:00|82995.7|82970.7|82995.1|82970.1|82997.4|82972.4|82995.1|82970.1|39
1622019370000|2021-05-26 08:56:10|82978.9|82953.9|82976.5|82951.5|82980.7|82955.7|82975.7|82950.7|49
1622018830000|2021-05-26 08:47:10|82993.9|82968.9|82989.1|82964.1|82995|82970|82987.9|82962.9|57
1622019380000|2021-05-26 08:56:20|82976.4|82951.4|82972.5|82947.5|82976.6|82951.6|82971.1|82946.1|26
1622018840000|2021-05-26 08:47:20|82988.9|82963.9|82987.3|82962.3|82990.5|82965.5|82985.9|82960.9|48
1622019390000|2021-05-26 08:56:30|82972.8|82947.8|82969.1|82944.1|82972.9|82947.9|82968.8|82943.8|30
1622018850000|2021-05-26 08:47:30|82987.4|82962.4|82988.7|82963.7|82992.1|82967.1|82985.4|82960.4|59
1622019400000|2021-05-26 08:56:40|82968.3|82943.3|82978|82953|82981.6|82956.6|82968.3|82943.3|45
1622018860000|2021-05-26 08:47:40|82988.6|82963.6|82990.3|82965.3|82991.5|82966.5|82986.7|82961.7|50
1622019410000|2021-05-26 08:56:50|82978.1|82953.1|82976.6|82951.6|82979.4|82954.4|82975.8|82950.8|43
1622018870000|2021-05-26 08:47:50|82988.3|82963.3|82985.6|82960.6|82991.4|82966.4|82985.1|82960.1|49
1622019420000|2021-05-26 08:57:00|82976|82951|82975.7|82950.7|82976.3|82951.3|82975.1|82950.1|35
1622018880000|2021-05-26 08:48:00|82985.4|82960.4|82988.5|82963.5|82989|82964|82984.3|82959.3|56
1622019430000|2021-05-26 08:57:10|82975.8|82950.8|82973.1|82948.1|82975.8|82950.8|82972.5|82947.5|39
1622018890000|2021-05-26 08:48:10|82988|82963|82987|82962|82988.4|82963.4|82985.8|82960.8|42
1622019440000|2021-05-26 08:57:20|82973.2|82948.2|82969.2|82944.2|82973.4|82948.4|82966.7|82941.7|41
1622018900000|2021-05-26 08:48:20|82986|82961|82989.2|82964.2|82990.6|82965.6|82986|82961|53
1622019450000|2021-05-26 08:57:30|82970.8|82945.8|82958|82933|82970.8|82945.8|82953.9|82928.9|54
1622018910000|2021-05-26 08:48:30|82989.4|82964.4|82983.5|82958.5|82991.8|82966.8|82983.3|82958.3|60
1622019460000|2021-05-26 08:57:40|82958.3|82933.3|82966|82941|82967.3|82942.3|82958.2|82933.2|44
1622018920000|2021-05-26 08:48:40|82983.4|82958.4|82973.2|82948.2|82985.7|82960.7|82973.2|82948.2|52
1622019470000|2021-05-26 08:57:50|82964.7|82939.7|82955.6|82930.6|82966.9|82941.9|82953.4|82928.4|58
1622018930000|2021-05-26 08:48:50|82972.5|82947.5|82976.8|82951.8|82978.3|82953.3|82971.7|82946.7|53
1622019480000|2021-05-26 08:58:00|82955.7|82930.7|82947.5|82922.5|82955.7|82930.7|82944.3|82919.3|61
1622018940000|2021-05-26 08:49:00|82976.4|82951.4|82969.5|82944.5|82977|82952|82969.3|82944.3|38
1622019490000|2021-05-26 08:58:10|82947.6|82922.6|82943|82918|82947.6|82922.6|82942.6|82917.6|47
1622018950000|2021-05-26 08:49:10|82969.6|82944.6|82969.5|82944.5|82970|82945|82968.8|82943.8|32
1622019500000|2021-05-26 08:58:20|82942.8|82917.8|82936.8|82911.8|82942.9|82917.9|82935.2|82910.2|44
1622018960000|2021-05-26 08:49:20|82969.6|82944.6|82967|82942|82973.6|82948.6|82967|82942|45
1622019510000|2021-05-26 08:58:30|82936.7|82911.7|82939.8|82914.8|82940.9|82915.9|82936.7|82911.7|48
1622018970000|2021-05-26 08:49:30|82967.3|82942.3|82968.4|82943.4|82969.3|82944.3|82965.3|82940.3|50
1622019520000|2021-05-26 08:58:40|82939.9|82914.9|82925.6|82900.6|82940.1|82915.1|82924.9|82899.9|56
1622018980000|2021-05-26 08:49:40|82967.9|82942.9|82967.5|82942.5|82969|82944|82967.4|82942.4|28
1622019530000|2021-05-26 08:58:50|82925.5|82900.5|82922.2|82897.2|82929.4|82904.4|82920.4|82895.4|53
1622018990000|2021-05-26 08:49:50|82968.4|82943.4|82973.8|82948.8|82974.9|82949.9|82968.2|82943.2|34
1622019540000|2021-05-26 08:59:00|82922.3|82897.3|82937.6|82912.6|82937.8|82912.8|82922.3|82897.3|42
1622019000000|2021-05-26 08:50:00|82972.5|82947.5|82977.1|82952.1|82977.6|82952.6|82971.4|82946.4|42
1622019550000|2021-05-26 08:59:10|82937.2|82912.2|82942.2|82917.2|82944.4|82919.4|82937|82912|57
1622019010000|2021-05-26 08:50:10|82976.7|82951.7|82974.2|82949.2|82981.1|82956.1|82973.9|82948.9|47
1622019560000|2021-05-26 08:59:20|82941.8|82916.8|82929|82904|82941.8|82916.8|82928.4|82903.4|56
1622019020000|2021-05-26 08:50:20|82974.5|82949.5|82983.9|82958.9|82983.9|82958.9|82974.1|82949.1|33
1622019570000|2021-05-26 08:59:30|82928.9|82903.9|82937.2|82912.2|82938.1|82913.1|82928.6|82903.6|45
1622019030000|2021-05-26 08:50:30|82984.2|82959.2|82979.6|82954.6|82984.9|82959.9|82979.6|82954.6|41
1622019580000|2021-05-26 08:59:40|82936.9|82911.9|82933.4|82908.4|82937.5|82912.5|82932.1|82907.1|35
1622019040000|2021-05-26 08:50:40|82979.8|82954.8|82981.1|82956.1|82981.2|82956.2|82979.2|82954.2|35
1622019590000|2021-05-26 08:59:50|82934|82909|82932.8|82907.8|82934.7|82909.7|82930|82905|37
1622019050000|2021-05-26 08:50:50|82981.2|82956.2|82990.4|82965.4|82991.1|82966.1|82981|82956|30
1622019600000|2021-05-26 09:00:00|82932|82907|82932.6|82907.6|82934.4|82909.4|82923.5|82898.5|59
1622019060000|2021-05-26 08:51:00|82989.8|82964.8|82987.9|82962.9|82994.7|82969.7|82987.9|82962.9|55
1622019610000|2021-05-26 09:00:10|82932|82907|82932.6|82907.6|82933|82908|82931.5|82906.5|31
1622019070000|2021-05-26 08:51:10|82987|82962|82991.4|82966.4|82991.9|82966.9|82983.6|82958.6|58
1622019620000|2021-05-26 09:00:20|82932.4|82907.4|82935.6|82910.6|82935.6|82910.6|82931.6|82906.6|35
1622019080000|2021-05-26 08:51:20|82991.3|82966.3|82985.7|82960.7|82992.1|82967.1|82984.2|82959.2|47
1622019630000|2021-05-26 09:00:30|82935.1|82910.1|82941.9|82916.9|82942.1|82917.1|82934.5|82909.5|50
1622019090000|2021-05-26 08:51:30|82985.6|82960.6|82992.5|82967.5|82994.2|82969.2|82985.6|82960.6|50
1622019640000|2021-05-26 09:00:40|82942|82917|82941.1|82916.1|82944.1|82919.1|82939.8|82914.8|37
1622019100000|2021-05-26 08:51:40|82992.6|82967.6|82994.7|82969.7|82999.4|82974.4|82992.6|82967.6|41
1622019650000|2021-05-26 09:00:50|82942.3|82917.3|82951.8|82926.8|82951.8|82926.8|82940.2|82915.2|53
1622019110000|2021-05-26 08:51:50|82995.2|82970.2|82993.4|82968.4|82995.5|82970.5|82993.1|82968.1|28
1622019660000|2021-05-26 09:01:00|82951.7|82926.7|82953.7|82928.7|82954.6|82929.6|82950.7|82925.7|43
1622019120000|2021-05-26 08:52:00|82992.9|82967.9|82990.8|82965.8|82995.2|82970.2|82990.4|82965.4|33
1622019670000|2021-05-26 09:01:10|82953|82928|82957.3|82932.3|82957.3|82932.3|82951.4|82926.4|39
1622019130000|2021-05-26 08:52:10|82990.4|82965.4|82986.6|82961.6|82991.6|82966.6|82986.6|82961.6|33
1622019680000|2021-05-26 09:01:20|82957.4|82932.4|82965.3|82940.3|82968.1|82943.1|82955.8|82930.8|54
1622019140000|2021-05-26 08:52:20|82986.5|82961.5|82980|82955|82986.5|82961.5|82979.9|82954.9|39
1622019690000|2021-05-26 09:01:30|82965.2|82940.2|82961.1|82936.1|82965.8|82940.8|82958.4|82933.4|47
1622019150000|2021-05-26 08:52:30|82979.4|82954.4|82976.8|82951.8|82979.9|82954.9|82976.8|82951.8|36
1622019700000|2021-05-26 09:01:40|82961|82936|82957.5|82932.5|82961.3|82936.3|82955.3|82930.3|30
1622019160000|2021-05-26 08:52:40|82976.9|82951.9|82973.9|82948.9|82978.6|82953.6|82973.8|82948.8|47
1622019170000|2021-05-26 08:52:50|82974.3|82949.3|82972.2|82947.2|82974.4|82949.4|82972.2|82947.2|31
1622019710000|2021-05-26 09:01:50|82957.2|82932.2|82963|82938|82963.6|82938.6|82955|82930|31
1622019180000|2021-05-26 08:53:00|82972.1|82947.1|82973.1|82948.1|82974.3|82949.3|82972|82947|35
1622019720000|2021-05-26 09:02:00|82961.8|82936.8|82966|82941|82966.7|82941.7|82961.8|82936.8|26
1622019190000|2021-05-26 08:53:10|82973.3|82948.3|82972.4|82947.4|82973.8|82948.8|82969.6|82944.6|33
1622019730000|2021-05-26 09:02:10|82965.6|82940.6|82969.8|82944.8|82970.9|82945.9|82965.6|82940.6|32
1622019200000|2021-05-26 08:53:20|82972.2|82947.2|82968|82943|82972.2|82947.2|82966.9|82941.9|36
1622019740000|2021-05-26 09:02:20|82969.5|82944.5|82971.9|82946.9|82972.4|82947.4|82969.5|82944.5|27
1622019210000|2021-05-26 08:53:30|82968.2|82943.2|82965.4|82940.4|82968.9|82943.9|82965|82940|39
1622019750000|2021-05-26 09:02:30|82971.8|82946.8|82972.6|82947.6|82973.7|82948.7|82971.5|82946.5|37
1622019220000|2021-05-26 08:53:40|82965|82940|82956.8|82931.8|82965|82940|82956.5|82931.5|42
1622019760000|2021-05-26 09:02:40|82972.4|82947.4|82962.8|82937.8|82972.4|82947.4|82962.3|82937.3|47
1622019230000|2021-05-26 08:53:50|82956.7|82931.7|82965.5|82940.5|82967.9|82942.9|82956.4|82931.4|54
1622019770000|2021-05-26 09:02:50|82963|82938|82958.7|82933.7|82964.4|82939.4|82958.2|82933.2|45
1622019240000|2021-05-26 08:54:00|82965.4|82940.4|82971.6|82946.6|82973.6|82948.6|82965.4|82940.4|46
1622019780000|2021-05-26 09:03:00|82958.5|82933.5|82959|82934|82959.6|82934.6|82958.3|82933.3|28
1622019250000|2021-05-26 08:54:10|82971.7|82946.7|82977.5|82952.5|82977.9|82952.9|82971.6|82946.6|38
1622019790000|2021-05-26 09:03:10|82959.3|82934.3|82960.1|82935.1|82960.2|82935.2|82958.8|82933.8|23
1622019260000|2021-05-26 08:54:20|82977.6|82952.6|82979.6|82954.6|82981.7|82956.7|82976|82951|31
1622019270000|2021-05-26 08:54:30|82979.5|82954.5|82977|82952|82980.1|82955.1|82971.8|82946.8|42
1622019800000|2021-05-26 09:03:20|82960.2|82935.2|82965.6|82940.6|82966.2|82941.2|82959.6|82934.6|37
1622019280000|2021-05-26 08:54:40|82975.5|82950.5|82974.7|82949.7|82975.5|82950.5|82974|82949|36
1622019810000|2021-05-26 09:03:30|82966.3|82941.3|82957.3|82932.3|82967.1|82942.1|82956.8|82931.8|46
1622019290000|2021-05-26 08:54:50|82975|82950|82974.9|82949.9|82975.2|82950.2|82974.5|82949.5|16
1622019820000|2021-05-26 09:03:40|82957|82932|82962.4|82937.4|82962.4|82937.4|82957|82932|21
1622019300000|2021-05-26 08:55:00|82974.6|82949.6|82976.5|82951.5|82977.3|82952.3|82974.6|82949.6|27
1622019830000|2021-05-26 09:03:50|82964.2|82939.2|82958.2|82933.2|82967.1|82942.1|82957.4|82932.4|57
1622019310000|2021-05-26 08:55:10|82976.6|82951.6|82984.4|82959.4|82986.1|82961.1|82974.8|82949.8|42
1622019840000|2021-05-26 09:04:00|82959.1|82934.1|82959.1|82934.1|82959.2|82934.2|82957.1|82932.1|19
1622019320000|2021-05-26 08:55:20|82985.1|82960.1|82978.6|82953.6|82988.9|82963.9|82978.6|82953.6|39
1622019850000|2021-05-26 09:04:10|82959.2|82934.2|82963.4|82938.4|82965|82940|82958.1|82933.1|28
1622019330000|2021-05-26 08:55:30|82979.1|82954.1|82976.9|82951.9|82979.5|82954.5|82976.8|82951.8|40
1622019860000|2021-05-26 09:04:20|82965.1|82940.1|82965|82940|82965.6|82940.6|82963.9|82938.9|33
1622019340000|2021-05-26 08:55:40|82976.8|82951.8|82974.3|82949.3|82977.4|82952.4|82974.3|82949.3|30
1622019870000|2021-05-26 09:04:30|82965.3|82940.3|82961.5|82936.5|82965.3|82940.3|82957.3|82932.3|37
1622019350000|2021-05-26 08:55:50|82975.6|82950.6|82975.8|82950.8|82976.2|82951.2|82973.5|82948.5|31
1622019880000|2021-05-26 09:04:40|82961.4|82936.4|82960.7|82935.7|82961.4|82936.4|82960.3|82935.3|33
1622019360000|2021-05-26 08:56:00|82974.9|82949.9|82978.7|82953.7|82982.1|82957.1|82974.9|82949.9|38
1622019890000|2021-05-26 09:04:50|82960.8|82935.8|82963.2|82938.2|82965.3|82940.3|82959.8|82934.8|35
1622019370000|2021-05-26 08:56:10|82978.9|82953.9|82976.5|82951.5|82980.7|82955.7|82975.7|82950.7|49
1622019900000|2021-05-26 09:05:00|82962.6|82937.6|82961.5|82936.5|82967.6|82942.6|82961|82936|41
1622019380000|2021-05-26 08:56:20|82976.4|82951.4|82972.5|82947.5|82976.6|82951.6|82971.1|82946.1|26
1622019910000|2021-05-26 09:05:10|82958.8|82933.8|82956|82931|82962.1|82937.1|82956|82931|35
1622019390000|2021-05-26 08:56:30|82972.8|82947.8|82969.1|82944.1|82972.9|82947.9|82968.8|82943.8|30
1622019400000|2021-05-26 08:56:40|82968.3|82943.3|82978|82953|82981.6|82956.6|82968.3|82943.3|45
1622019920000|2021-05-26 09:05:20|82957.6|82932.6|82958.8|82933.8|82959|82934|82955.6|82930.6|40
1622019410000|2021-05-26 08:56:50|82978.1|82953.1|82976.6|82951.6|82979.4|82954.4|82975.8|82950.8|43
1622019930000|2021-05-26 09:05:30|82957.4|82932.4|82955.5|82930.5|82957.6|82932.6|82955.2|82930.2|29
1622019420000|2021-05-26 08:57:00|82976|82951|82975.7|82950.7|82976.3|82951.3|82975.1|82950.1|35
1622019940000|2021-05-26 09:05:40|82955.7|82930.7|82957.5|82932.5|82958.1|82933.1|82954.4|82929.4|36
1622019430000|2021-05-26 08:57:10|82975.8|82950.8|82973.1|82948.1|82975.8|82950.8|82972.5|82947.5|39
1622019950000|2021-05-26 09:05:50|82957.7|82932.7|82952.1|82927.1|82957.7|82932.7|82951|82926|34
1622019440000|2021-05-26 08:57:20|82973.2|82948.2|82969.2|82944.2|82973.4|82948.4|82966.7|82941.7|41
1622019960000|2021-05-26 09:06:00|82951|82926|82944.3|82919.3|82952.3|82927.3|82944.3|82919.3|48
1622019450000|2021-05-26 08:57:30|82970.8|82945.8|82958|82933|82970.8|82945.8|82953.9|82928.9|54
1622019970000|2021-05-26 09:06:10|82945.5|82920.5|82949.9|82924.9|82954|82929|82945.1|82920.1|51
1622019460000|2021-05-26 08:57:40|82958.3|82933.3|82966|82941|82967.3|82942.3|82958.2|82933.2|44
1622019980000|2021-05-26 09:06:20|82949.8|82924.8|82955|82930|82956.5|82931.5|82949.6|82924.6|52
1622019470000|2021-05-26 08:57:50|82964.7|82939.7|82955.6|82930.6|82966.9|82941.9|82953.4|82928.4|58
1622019990000|2021-05-26 09:06:30|82953|82928|82950.7|82925.7|82953|82928|82949.7|82924.7|47
1622019480000|2021-05-26 08:58:00|82955.7|82930.7|82947.5|82922.5|82955.7|82930.7|82944.3|82919.3|61
1622020000000|2021-05-26 09:06:40|82950.9|82925.9|82949|82924|82952.1|82927.1|82948.6|82923.6|33
1622019490000|2021-05-26 08:58:10|82947.6|82922.6|82943|82918|82947.6|82922.6|82942.6|82917.6|47
1622019500000|2021-05-26 08:58:20|82942.8|82917.8|82936.8|82911.8|82942.9|82917.9|82935.2|82910.2|44
1622020010000|2021-05-26 09:06:50|82949.2|82924.2|82951|82926|82951.4|82926.4|82948.9|82923.9|29
1622019510000|2021-05-26 08:58:30|82936.7|82911.7|82939.8|82914.8|82940.9|82915.9|82936.7|82911.7|48
1622020020000|2021-05-26 09:07:00|82951.1|82926.1|82951.4|82926.4|82953.2|82928.2|82949.9|82924.9|42
1622019520000|2021-05-26 08:58:40|82939.9|82914.9|82925.6|82900.6|82940.1|82915.1|82924.9|82899.9|56
1622020030000|2021-05-26 09:07:10|82951.2|82926.2|82950.6|82925.6|82951.2|82926.2|82947.5|82922.5|48
1622019530000|2021-05-26 08:58:50|82925.5|82900.5|82922.2|82897.2|82929.4|82904.4|82920.4|82895.4|53
1622020040000|2021-05-26 09:07:20|82950.2|82925.2|82953.4|82928.4|82953.8|82928.8|82949.9|82924.9|33
1622019540000|2021-05-26 08:59:00|82922.3|82897.3|82937.6|82912.6|82937.8|82912.8|82922.3|82897.3|42
1622020050000|2021-05-26 09:07:30|82953.7|82928.7|82950.2|82925.2|82953.8|82928.8|82950.2|82925.2|32
1622019550000|2021-05-26 08:59:10|82937.2|82912.2|82942.2|82917.2|82944.4|82919.4|82937|82912|57
1622020060000|2021-05-26 09:07:40|82951.7|82926.7|82959.3|82934.3|82961.2|82936.2|82951.7|82926.7|53
1622019560000|2021-05-26 08:59:20|82941.8|82916.8|82929|82904|82941.8|82916.8|82928.4|82903.4|56
1622020070000|2021-05-26 09:07:50|82961.5|82936.5|82963.3|82938.3|82964.5|82939.5|82958|82933|49
1622019570000|2021-05-26 08:59:30|82928.9|82903.9|82937.2|82912.2|82938.1|82913.1|82928.6|82903.6|45
1622020080000|2021-05-26 09:08:00|82963|82938|82964.1|82939.1|82965.1|82940.1|82962.1|82937.1|47
1622019580000|2021-05-26 08:59:40|82936.9|82911.9|82933.4|82908.4|82937.5|82912.5|82932.1|82907.1|35
1622020090000|2021-05-26 09:08:10|82964|82939|82957.3|82932.3|82964.3|82939.3|82956.2|82931.2|47
1622019590000|2021-05-26 08:59:50|82934|82909|82932.8|82907.8|82934.7|82909.7|82930|82905|37
1622019600000|2021-05-26 09:00:00|82932|82907|82932.6|82907.6|82934.4|82909.4|82923.5|82898.5|59
1622020100000|2021-05-26 09:08:20|82957.1|82932.1|82937.5|82912.5|82957.1|82932.1|82937.5|82912.5|53
1622019610000|2021-05-26 09:00:10|82932|82907|82932.6|82907.6|82933|82908|82931.5|82906.5|31
1622020110000|2021-05-26 09:08:30|82937.3|82912.3|82939.2|82914.2|82940.1|82915.1|82933.5|82908.5|51
1622019620000|2021-05-26 09:00:20|82932.4|82907.4|82935.6|82910.6|82935.6|82910.6|82931.6|82906.6|35
1622020120000|2021-05-26 09:08:40|82939|82914|82936.7|82911.7|82940.1|82915.1|82934.2|82909.2|32
1622019630000|2021-05-26 09:00:30|82935.1|82910.1|82941.9|82916.9|82942.1|82917.1|82934.5|82909.5|50
1622020130000|2021-05-26 09:08:50|82936.9|82911.9|82934.6|82909.6|82938.4|82913.4|82934.3|82909.3|35
1622019640000|2021-05-26 09:00:40|82942|82917|82941.1|82916.1|82944.1|82919.1|82939.8|82914.8|37
1622020140000|2021-05-26 09:09:00|82934.7|82909.7|82919.7|82894.7|82936.8|82911.8|82918.4|82893.4|49
1622019650000|2021-05-26 09:00:50|82942.3|82917.3|82951.8|82926.8|82951.8|82926.8|82940.2|82915.2|53
1622020150000|2021-05-26 09:09:10|82918.1|82893.1|82913|82888|82918.1|82893.1|82912.2|82887.2|48
1622019660000|2021-05-26 09:01:00|82951.7|82926.7|82953.7|82928.7|82954.6|82929.6|82950.7|82925.7|43
1622020160000|2021-05-26 09:09:20|82913.3|82888.3|82912.4|82887.4|82913.3|82888.3|82910.7|82885.7|36
1622019670000|2021-05-26 09:01:10|82953|82928|82957.3|82932.3|82957.3|82932.3|82951.4|82926.4|39
1622019680000|2021-05-26 09:01:20|82957.4|82932.4|82965.3|82940.3|82968.1|82943.1|82955.8|82930.8|54
1622020170000|2021-05-26 09:09:30|82911.8|82886.8|82920.4|82895.4|82920.6|82895.6|82911.6|82886.6|41
1622019690000|2021-05-26 09:01:30|82965.2|82940.2|82961.1|82936.1|82965.8|82940.8|82958.4|82933.4|47
1622020180000|2021-05-26 09:09:40|82920.1|82895.1|82919.1|82894.1|82920.6|82895.6|82918.1|82893.1|27
1622019700000|2021-05-26 09:01:40|82961|82936|82957.5|82932.5|82961.3|82936.3|82955.3|82930.3|30
1622020190000|2021-05-26 09:09:50|82919|82894|82921.4|82896.4|82922.3|82897.3|82918.8|82893.8|18
1622019710000|2021-05-26 09:01:50|82957.2|82932.2|82963|82938|82963.6|82938.6|82955|82930|31
1622020200000|2021-05-26 09:10:00|82921.3|82896.3|82924.2|82899.2|82926.1|82901.1|82920.9|82895.9|40
1622019720000|2021-05-26 09:02:00|82961.8|82936.8|82966|82941|82966.7|82941.7|82961.8|82936.8|26
1622020210000|2021-05-26 09:10:10|82924.1|82899.1|82927.3|82902.3|82928.1|82903.1|82922.2|82897.2|35
1622019730000|2021-05-26 09:02:10|82965.6|82940.6|82969.8|82944.8|82970.9|82945.9|82965.6|82940.6|32
1622020220000|2021-05-26 09:10:20|82926.9|82901.9|82926.9|82901.9|82928.7|82903.7|82926.9|82901.9|29
1622019740000|2021-05-26 09:02:20|82969.5|82944.5|82971.9|82946.9|82972.4|82947.4|82969.5|82944.5|27
1622020230000|2021-05-26 09:10:30|82926.8|82901.8|82922.6|82897.6|82927.8|82902.8|82922.6|82897.6|25
1622019750000|2021-05-26 09:02:30|82971.8|82946.8|82972.6|82947.6|82973.7|82948.7|82971.5|82946.5|37
1622020240000|2021-05-26 09:10:40|82923.4|82898.4|82920.9|82895.9|82923.9|82898.9|82919.5|82894.5|43
1622019760000|2021-05-26 09:02:40|82972.4|82947.4|82962.8|82937.8|82972.4|82947.4|82962.3|82937.3|47
1622020250000|2021-05-26 09:10:50|82921.2|82896.2|82914.6|82889.6|82922.4|82897.4|82914|82889|49
1622019770000|2021-05-26 09:02:50|82963|82938|82958.7|82933.7|82964.4|82939.4|82958.2|82933.2|45
1622020260000|2021-05-26 09:11:00|82915.4|82890.4|82915.3|82890.3|82916.5|82891.5|82913.9|82888.9|40
1622019780000|2021-05-26 09:03:00|82958.5|82933.5|82959|82934|82959.6|82934.6|82958.3|82933.3|28
1622020270000|2021-05-26 09:11:10|82917.2|82892.2|82917.4|82892.4|82919.2|82894.2|82917.2|82892.2|34
1622019790000|2021-05-26 09:03:10|82959.3|82934.3|82960.1|82935.1|82960.2|82935.2|82958.8|82933.8|23
1622020280000|2021-05-26 09:11:20|82917.7|82892.7|82918.3|82893.3|82920.8|82895.8|82916.6|82891.6|48
1622019800000|2021-05-26 09:03:20|82960.2|82935.2|82965.6|82940.6|82966.2|82941.2|82959.6|82934.6|37
1622020290000|2021-05-26 09:11:30|82919.2|82894.2|82916.7|82891.7|82919.2|82894.2|82916.6|82891.6|38
1622019810000|2021-05-26 09:03:30|82966.3|82941.3|82957.3|82932.3|82967.1|82942.1|82956.8|82931.8|46
1622020300000|2021-05-26 09:11:40|82916.8|82891.8|82918.6|82893.6|82928.4|82903.4|82916.8|82891.8|53
1622019820000|2021-05-26 09:03:40|82957|82932|82962.4|82937.4|82962.4|82937.4|82957|82932|21
1622020310000|2021-05-26 09:11:50|82919.2|82894.2|82926.2|82901.2|82926.2|82901.2|82917.6|82892.6|34
1622019830000|2021-05-26 09:03:50|82964.2|82939.2|82958.2|82933.2|82967.1|82942.1|82957.4|82932.4|57
1622019840000|2021-05-26 09:04:00|82959.1|82934.1|82959.1|82934.1|82959.2|82934.2|82957.1|82932.1|19
1622020320000|2021-05-26 09:12:00|82926.5|82901.5|82925.4|82900.4|82927|82902|82923.9|82898.9|26
1622019850000|2021-05-26 09:04:10|82959.2|82934.2|82963.4|82938.4|82965|82940|82958.1|82933.1|28
1622020330000|2021-05-26 09:12:10|82925.3|82900.3|82927.6|82902.6|82929.5|82904.5|82925.3|82900.3|39
1622019860000|2021-05-26 09:04:20|82965.1|82940.1|82965|82940|82965.6|82940.6|82963.9|82938.9|33
1622020340000|2021-05-26 09:12:20|82927.3|82902.3|82925.9|82900.9|82929.1|82904.1|82925.9|82900.9|31
1622019870000|2021-05-26 09:04:30|82965.3|82940.3|82961.5|82936.5|82965.3|82940.3|82957.3|82932.3|37
1622020350000|2021-05-26 09:12:30|82926.5|82901.5|82926.9|82901.9|82927.8|82902.8|82925.3|82900.3|38
1622019880000|2021-05-26 09:04:40|82961.4|82936.4|82960.7|82935.7|82961.4|82936.4|82960.3|82935.3|33
1622020360000|2021-05-26 09:12:40|82926|82901|82922.1|82897.1|82926.2|82901.2|82922.1|82897.1|26
1622019890000|2021-05-26 09:04:50|82960.8|82935.8|82963.2|82938.2|82965.3|82940.3|82959.8|82934.8|35
1622020370000|2021-05-26 09:12:50|82921.8|82896.8|82924.3|82899.3|82924.4|82899.4|82918.3|82893.3|48
1622019900000|2021-05-26 09:05:00|82962.6|82937.6|82961.5|82936.5|82967.6|82942.6|82961|82936|41
1622020380000|2021-05-26 09:13:00|82924.2|82899.2|82933.5|82908.5|82938.3|82913.3|82919.8|82894.8|71
1622019910000|2021-05-26 09:05:10|82958.8|82933.8|82956|82931|82962.1|82937.1|82956|82931|35
1622019920000|2021-05-26 09:05:20|82957.6|82932.6|82958.8|82933.8|82959|82934|82955.6|82930.6|40
1622020390000|2021-05-26 09:13:10|82932.9|82907.9|82927.3|82902.3|82934.4|82909.4|82925.7|82900.7|62
1622019930000|2021-05-26 09:05:30|82957.4|82932.4|82955.5|82930.5|82957.6|82932.6|82955.2|82930.2|29
1622020400000|2021-05-26 09:13:20|82927.1|82902.1|82925.9|82900.9|82932.8|82907.8|82924.2|82899.2|52
1622019940000|2021-05-26 09:05:40|82955.7|82930.7|82957.5|82932.5|82958.1|82933.1|82954.4|82929.4|36
1622020410000|2021-05-26 09:13:30|82925.2|82900.2|82921.3|82896.3|82926.2|82901.2|82920.5|82895.5|53
1622019950000|2021-05-26 09:05:50|82957.7|82932.7|82952.1|82927.1|82957.7|82932.7|82951|82926|34
1622020420000|2021-05-26 09:13:40|82920.3|82895.3|82929|82904|82929.2|82904.2|82920.3|82895.3|51
1622019960000|2021-05-26 09:06:00|82951|82926|82944.3|82919.3|82952.3|82927.3|82944.3|82919.3|48
1622020430000|2021-05-26 09:13:50|82928.7|82903.7|82931|82906|82932.1|82907.1|82928.7|82903.7|25
1622019970000|2021-05-26 09:06:10|82945.5|82920.5|82949.9|82924.9|82954|82929|82945.1|82920.1|51
1622020440000|2021-05-26 09:14:00|82930.7|82905.7|82938.5|82913.5|82939.3|82914.3|82930.1|82905.1|43
1622019980000|2021-05-26 09:06:20|82949.8|82924.8|82955|82930|82956.5|82931.5|82949.6|82924.6|52
1622020450000|2021-05-26 09:14:10|82938.9|82913.9|82945.2|82920.2|82945.2|82920.2|82938.9|82913.9|50
1622019990000|2021-05-26 09:06:30|82953|82928|82950.7|82925.7|82953|82928|82949.7|82924.7|47
1622020460000|2021-05-26 09:14:20|82945.1|82920.1|82949|82924|82949.2|82924.2|82944.7|82919.7|39
1622020000000|2021-05-26 09:06:40|82950.9|82925.9|82949|82924|82952.1|82927.1|82948.6|82923.6|33
1622020470000|2021-05-26 09:14:30|82948.9|82923.9|82947.1|82922.1|82949.2|82924.2|82945.4|82920.4|26
1622020010000|2021-05-26 09:06:50|82949.2|82924.2|82951|82926|82951.4|82926.4|82948.9|82923.9|29
1622020480000|2021-05-26 09:14:40|82946.7|82921.7|82931.9|82906.9|82947.1|82922.1|82931.4|82906.4|43
1622020020000|2021-05-26 09:07:00|82951.1|82926.1|82951.4|82926.4|82953.2|82928.2|82949.9|82924.9|42
1622020490000|2021-05-26 09:14:50|82932.1|82907.1|82933.2|82908.2|82933.3|82908.3|82931.6|82906.6|33
1622020030000|2021-05-26 09:07:10|82951.2|82926.2|82950.6|82925.6|82951.2|82926.2|82947.5|82922.5|48
1622020500000|2021-05-26 09:15:00|82933.3|82908.3|82930|82905|82933.3|82908.3|82930|82905|27
1622020040000|2021-05-26 09:07:20|82950.2|82925.2|82953.4|82928.4|82953.8|82928.8|82949.9|82924.9|33
1622020510000|2021-05-26 09:15:10|82929.9|82904.9|82936.7|82911.7|82936.7|82911.7|82925.3|82900.3|45
1622020050000|2021-05-26 09:07:30|82953.7|82928.7|82950.2|82925.2|82953.8|82928.8|82950.2|82925.2|32
1622020520000|2021-05-26 09:15:20|82935.9|82910.9|82938.4|82913.4|82938.4|82913.4|82934.4|82909.4|46
1622020060000|2021-05-26 09:07:40|82951.7|82926.7|82959.3|82934.3|82961.2|82936.2|82951.7|82926.7|53
1622020070000|2021-05-26 09:07:50|82961.5|82936.5|82963.3|82938.3|82964.5|82939.5|82958|82933|49
1622020530000|2021-05-26 09:15:30|82937.6|82912.6|82930.8|82905.8|82939|82914|82930.8|82905.8|36
1622020080000|2021-05-26 09:08:00|82963|82938|82964.1|82939.1|82965.1|82940.1|82962.1|82937.1|47
1622020540000|2021-05-26 09:15:40|82930.5|82905.5|82928.5|82903.5|82930.7|82905.7|82927.8|82902.8|23
1622020090000|2021-05-26 09:08:10|82964|82939|82957.3|82932.3|82964.3|82939.3|82956.2|82931.2|47
1622020550000|2021-05-26 09:15:50|82929.1|82904.1|82935.7|82910.7|82938|82913|82928.1|82903.1|45
1622020100000|2021-05-26 09:08:20|82957.1|82932.1|82937.5|82912.5|82957.1|82932.1|82937.5|82912.5|53
1622020560000|2021-05-26 09:16:00|82936.1|82911.1|82927.5|82902.5|82937.8|82912.8|82927.1|82902.1|61
1622020110000|2021-05-26 09:08:30|82937.3|82912.3|82939.2|82914.2|82940.1|82915.1|82933.5|82908.5|51
1622020570000|2021-05-26 09:16:10|82928.2|82903.2|82948|82923|82950.4|82925.4|82928.2|82903.2|49
1622020120000|2021-05-26 09:08:40|82939|82914|82936.7|82911.7|82940.1|82915.1|82934.2|82909.2|32
1622020580000|2021-05-26 09:16:20|82947.9|82922.9|82944.6|82919.6|82950.4|82925.4|82944.6|82919.6|27
1622020130000|2021-05-26 09:08:50|82936.9|82911.9|82934.6|82909.6|82938.4|82913.4|82934.3|82909.3|35
1622020140000|2021-05-26 09:09:00|82934.7|82909.7|82919.7|82894.7|82936.8|82911.8|82918.4|82893.4|49
1622020590000|2021-05-26 09:16:30|82945.3|82920.3|82946.8|82921.8|82947.6|82922.6|82944.7|82919.7|21
1622020150000|2021-05-26 09:09:10|82918.1|82893.1|82913|82888|82918.1|82893.1|82912.2|82887.2|48
1622020600000|2021-05-26 09:16:40|82947|82922|82934.6|82909.6|82947|82922|82934.4|82909.4|35
1622020160000|2021-05-26 09:09:20|82913.3|82888.3|82912.4|82887.4|82913.3|82888.3|82910.7|82885.7|36
1622020610000|2021-05-26 09:16:50|82933.9|82908.9|82935.3|82910.3|82935.3|82910.3|82932|82907|25
1622020170000|2021-05-26 09:09:30|82911.8|82886.8|82920.4|82895.4|82920.6|82895.6|82911.6|82886.6|41
1622020620000|2021-05-26 09:17:00|82935.9|82910.9|82930.2|82905.2|82935.9|82910.9|82930.2|82905.2|37
1622020180000|2021-05-26 09:09:40|82920.1|82895.1|82919.1|82894.1|82920.6|82895.6|82918.1|82893.1|27
1622020630000|2021-05-26 09:17:10|82929.9|82904.9|82918.7|82893.7|82931.7|82906.7|82917.8|82892.8|46
1622020190000|2021-05-26 09:09:50|82919|82894|82921.4|82896.4|82922.3|82897.3|82918.8|82893.8|18
1622020640000|2021-05-26 09:17:20|82918.3|82893.3|82924.6|82899.6|82926.3|82901.3|82918.3|82893.3|54
1622020200000|2021-05-26 09:10:00|82921.3|82896.3|82924.2|82899.2|82926.1|82901.1|82920.9|82895.9|40
1622020650000|2021-05-26 09:17:30|82924.3|82899.3|82936|82911|82937.7|82912.7|82923.3|82898.3|43
1622020210000|2021-05-26 09:10:10|82924.1|82899.1|82927.3|82902.3|82928.1|82903.1|82922.2|82897.2|35
1622020220000|2021-05-26 09:10:20|82926.9|82901.9|82926.9|82901.9|82928.7|82903.7|82926.9|82901.9|29
1622020660000|2021-05-26 09:17:40|82937|82912|82934.5|82909.5|82938.3|82913.3|82934.5|82909.5|41
1622020230000|2021-05-26 09:10:30|82926.8|82901.8|82922.6|82897.6|82927.8|82902.8|82922.6|82897.6|25
1622020670000|2021-05-26 09:17:50|82935.3|82910.3|82934.7|82909.7|82937|82912|82934.1|82909.1|38
1622020240000|2021-05-26 09:10:40|82923.4|82898.4|82920.9|82895.9|82923.9|82898.9|82919.5|82894.5|43
1622020680000|2021-05-26 09:18:00|82935.1|82910.1|82941.7|82916.7|82945.7|82920.7|82934.5|82909.5|46
1622020250000|2021-05-26 09:10:50|82921.2|82896.2|82914.6|82889.6|82922.4|82897.4|82914|82889|49
1622020690000|2021-05-26 09:18:10|82942.4|82917.4|82952.4|82927.4|82954.7|82929.7|82941.4|82916.4|46
1622020260000|2021-05-26 09:11:00|82915.4|82890.4|82915.3|82890.3|82916.5|82891.5|82913.9|82888.9|40
1622020700000|2021-05-26 09:18:20|82952.1|82927.1|82953.2|82928.2|82954.9|82929.9|82949.9|82924.9|36
1622020270000|2021-05-26 09:11:10|82917.2|82892.2|82917.4|82892.4|82919.2|82894.2|82917.2|82892.2|34
1622020710000|2021-05-26 09:18:30|82952.8|82927.8|82951.8|82926.8|82952.8|82927.8|82950.6|82925.6|40
1622020280000|2021-05-26 09:11:20|82917.7|82892.7|82918.3|82893.3|82920.8|82895.8|82916.6|82891.6|48
1622020720000|2021-05-26 09:18:40|82953.1|82928.1|82957.4|82932.4|82958.8|82933.8|82953.1|82928.1|42
1622020290000|2021-05-26 09:11:30|82919.2|82894.2|82916.7|82891.7|82919.2|82894.2|82916.6|82891.6|38
1622020730000|2021-05-26 09:18:50|82957.5|82932.5|82943.2|82918.2|82957.5|82932.5|82942.8|82917.8|54
1622020300000|2021-05-26 09:11:40|82916.8|82891.8|82918.6|82893.6|82928.4|82903.4|82916.8|82891.8|53
1622020740000|2021-05-26 09:19:00|82943.5|82918.5|82940.5|82915.5|82945.3|82920.3|82940.1|82915.1|41
1622020310000|2021-05-26 09:11:50|82919.2|82894.2|82926.2|82901.2|82926.2|82901.2|82917.6|82892.6|34
1622020750000|2021-05-26 09:19:10|82940.4|82915.4|82941.4|82916.4|82942|82917|82939.4|82914.4|27
1622020320000|2021-05-26 09:12:00|82926.5|82901.5|82925.4|82900.4|82927|82902|82923.9|82898.9|26
1622020760000|2021-05-26 09:19:20|82941.5|82916.5|82932.2|82907.2|82941.5|82916.5|82929.7|82904.7|41
1622020330000|2021-05-26 09:12:10|82925.3|82900.3|82927.6|82902.6|82929.5|82904.5|82925.3|82900.3|39
1622020770000|2021-05-26 09:19:30|82932|82907|82936.8|82911.8|82937.9|82912.9|82930.8|82905.8|45
1622020340000|2021-05-26 09:12:20|82927.3|82902.3|82925.9|82900.9|82929.1|82904.1|82925.9|82900.9|31
1622020780000|2021-05-26 09:19:40|82937.6|82912.6|82939.6|82914.6|82941.6|82916.6|82936.3|82911.3|36
1622020350000|2021-05-26 09:12:30|82926.5|82901.5|82926.9|82901.9|82927.8|82902.8|82925.3|82900.3|38
1622020790000|2021-05-26 09:19:50|82935.1|82910.1|82920.6|82895.6|82937.2|82912.2|82919.7|82894.7|51
1622020360000|2021-05-26 09:12:40|82926|82901|82922.1|82897.1|82926.2|82901.2|82922.1|82897.1|26
1622020800000|2021-05-26 09:20:00|82920.3|82895.3|82942.9|82917.9|82943.8|82918.8|82919.5|82894.5|63
1622020370000|2021-05-26 09:12:50|82921.8|82896.8|82924.3|82899.3|82924.4|82899.4|82918.3|82893.3|48
1622020810000|2021-05-26 09:20:10|82942.7|82917.7|82939|82914|82946.6|82921.6|82938.9|82913.9|49
1622020380000|2021-05-26 09:13:00|82924.2|82899.2|82933.5|82908.5|82938.3|82913.3|82919.8|82894.8|71
1622020390000|2021-05-26 09:13:10|82932.9|82907.9|82927.3|82902.3|82934.4|82909.4|82925.7|82900.7|62
1622020820000|2021-05-26 09:20:20|82938.9|82913.9|82925.3|82900.3|82942.7|82917.7|82925|82900|45
1622020400000|2021-05-26 09:13:20|82927.1|82902.1|82925.9|82900.9|82932.8|82907.8|82924.2|82899.2|52
1622020830000|2021-05-26 09:20:30|82924.7|82899.7|82914.5|82889.5|82925|82900|82914.3|82889.3|47
1622020410000|2021-05-26 09:13:30|82925.2|82900.2|82921.3|82896.3|82926.2|82901.2|82920.5|82895.5|53
1622020840000|2021-05-26 09:20:40|82914.4|82889.4|82920.6|82895.6|82923.7|82898.7|82913.5|82888.5|50
1622020420000|2021-05-26 09:13:40|82920.3|82895.3|82929|82904|82929.2|82904.2|82920.3|82895.3|51
1622020850000|2021-05-26 09:20:50|82920.4|82895.4|82914.8|82889.8|82920.6|82895.6|82913.2|82888.2|33
1622020430000|2021-05-26 09:13:50|82928.7|82903.7|82931|82906|82932.1|82907.1|82928.7|82903.7|25
1622020860000|2021-05-26 09:21:00|82913.6|82888.6|82912.6|82887.6|82914.6|82889.6|82912.6|82887.6|36
1622020440000|2021-05-26 09:14:00|82930.7|82905.7|82938.5|82913.5|82939.3|82914.3|82930.1|82905.1|43
1622020870000|2021-05-26 09:21:10|82912.5|82887.5|82913.1|82888.1|82913.1|82888.1|82911.9|82886.9|28
1622020450000|2021-05-26 09:14:10|82938.9|82913.9|82945.2|82920.2|82945.2|82920.2|82938.9|82913.9|50
1622020880000|2021-05-26 09:21:20|82912.9|82887.9|82908.3|82883.3|82913|82888|82907.6|82882.6|38
1622020460000|2021-05-26 09:14:20|82945.1|82920.1|82949|82924|82949.2|82924.2|82944.7|82919.7|39
1622020890000|2021-05-26 09:21:30|82908.4|82883.4|82906.6|82881.6|82908.4|82883.4|82905.8|82880.8|32
1622020470000|2021-05-26 09:14:30|82948.9|82923.9|82947.1|82922.1|82949.2|82924.2|82945.4|82920.4|26
1622020900000|2021-05-26 09:21:40|82906.4|82881.4|82898.6|82873.6|82906.7|82881.7|82898.3|82873.3|45
1622020480000|2021-05-26 09:14:40|82946.7|82921.7|82931.9|82906.9|82947.1|82922.1|82931.4|82906.4|43
1622020910000|2021-05-26 09:21:50|82898.7|82873.7|82898.2|82873.2|82899|82874|82896.2|82871.2|35
1622020490000|2021-05-26 09:14:50|82932.1|82907.1|82933.2|82908.2|82933.3|82908.3|82931.6|82906.6|33
1622020920000|2021-05-26 09:22:00|82898.3|82873.3|82887.8|82862.8|82898.5|82873.5|82887.3|82862.3|37
1622020500000|2021-05-26 09:15:00|82933.3|82908.3|82930|82905|82933.3|82908.3|82930|82905|27
1622020930000|2021-05-26 09:22:10|82889.6|82864.6|82895.7|82870.7|82904|82879|82888.5|82863.5|63
1622020510000|2021-05-26 09:15:10|82929.9|82904.9|82936.7|82911.7|82936.7|82911.7|82925.3|82900.3|45
1622020940000|2021-05-26 09:22:20|82895.3|82870.3|82896.5|82871.5|82899.5|82874.5|82895.3|82870.3|47
1622020520000|2021-05-26 09:15:20|82935.9|82910.9|82938.4|82913.4|82938.4|82913.4|82934.4|82909.4|46
1622020950000|2021-05-26 09:22:30|82894.9|82869.9|82894.3|82869.3|82895|82870|82887.1|82862.1|57
1622020530000|2021-05-26 09:15:30|82937.6|82912.6|82930.8|82905.8|82939|82914|82930.8|82905.8|36
1622020960000|2021-05-26 09:22:40|82893.6|82868.6|82900.6|82875.6|82900.7|82875.7|82893.6|82868.6|43
1622020540000|2021-05-26 09:15:40|82930.5|82905.5|82928.5|82903.5|82930.7|82905.7|82927.8|82902.8|23
1622020970000|2021-05-26 09:22:50|82901.5|82876.5|82903.1|82878.1|82906.1|82881.1|82901.3|82876.3|45
1622020550000|2021-05-26 09:15:50|82929.1|82904.1|82935.7|82910.7|82938|82913|82928.1|82903.1|45
1622020980000|2021-05-26 09:23:00|82902.5|82877.5|82905.5|82880.5|82905.5|82880.5|82901.2|82876.2|39
1622020560000|2021-05-26 09:16:00|82936.1|82911.1|82927.5|82902.5|82937.8|82912.8|82927.1|82902.1|61
1622020990000|2021-05-26 09:23:10|82905.2|82880.2|82906.8|82881.8|82907.9|82882.9|82903.4|82878.4|41
1622020570000|2021-05-26 09:16:10|82928.2|82903.2|82948|82923|82950.4|82925.4|82928.2|82903.2|49
1622021000000|2021-05-26 09:23:20|82906.5|82881.5|82894.9|82869.9|82906.7|82881.7|82894.1|82869.1|50
1622020580000|2021-05-26 09:16:20|82947.9|82922.9|82944.6|82919.6|82950.4|82925.4|82944.6|82919.6|27
1622021010000|2021-05-26 09:23:30|82894.6|82869.6|82890.9|82865.9|82895|82870|82890.9|82865.9|47
1622020590000|2021-05-26 09:16:30|82945.3|82920.3|82946.8|82921.8|82947.6|82922.6|82944.7|82919.7|21
1622021020000|2021-05-26 09:23:40|82890.6|82865.6|82887.9|82862.9|82891|82866|82887.1|82862.1|47
1622020600000|2021-05-26 09:16:40|82947|82922|82934.6|82909.6|82947|82922|82934.4|82909.4|35
1622021030000|2021-05-26 09:23:50|82887.7|82862.7|82892.6|82867.6|82893.1|82868.1|82886.7|82861.7|47
1622020610000|2021-05-26 09:16:50|82933.9|82908.9|82935.3|82910.3|82935.3|82910.3|82932|82907|25
1622021040000|2021-05-26 09:24:00|82892.3|82867.3|82899.9|82874.9|82899.9|82874.9|82892.3|82867.3|58
1622020620000|2021-05-26 09:17:00|82935.9|82910.9|82930.2|82905.2|82935.9|82910.9|82930.2|82905.2|37
1622021050000|2021-05-26 09:24:10|82900|82875|82897.4|82872.4|82900.1|82875.1|82897.3|82872.3|21
1622020630000|2021-05-26 09:17:10|82929.9|82904.9|82918.7|82893.7|82931.7|82906.7|82917.8|82892.8|46
1622021060000|2021-05-26 09:24:20|82897.3|82872.3|82898.4|82873.4|82899|82874|82897.1|82872.1|21
1622020640000|2021-05-26 09:17:20|82918.3|82893.3|82924.6|82899.6|82926.3|82901.3|82918.3|82893.3|54
1622021070000|2021-05-26 09:24:30|82898.5|82873.5|82907.2|82882.2|82907.2|82882.2|82896.5|82871.5|43
1622020650000|2021-05-26 09:17:30|82924.3|82899.3|82936|82911|82937.7|82912.7|82923.3|82898.3|43
1622021080000|2021-05-26 09:24:40|82907.1|82882.1|82904.5|82879.5|82907.9|82882.9|82904.3|82879.3|37
1622020660000|2021-05-26 09:17:40|82937|82912|82934.5|82909.5|82938.3|82913.3|82934.5|82909.5|41
1622021090000|2021-05-26 09:24:50|82904.6|82879.6|82903.2|82878.2|82909|82884|82902.2|82877.2|54
1622020670000|2021-05-26 09:17:50|82935.3|82910.3|82934.7|82909.7|82937|82912|82934.1|82909.1|38
1622021100000|2021-05-26 09:25:00|82901.5|82876.5|82894.5|82869.5|82902.1|82877.1|82894.5|82869.5|61
1622020680000|2021-05-26 09:18:00|82935.1|82910.1|82941.7|82916.7|82945.7|82920.7|82934.5|82909.5|46
1622021110000|2021-05-26 09:25:10|82894.6|82869.6|82892.3|82867.3|82896.1|82871.1|82891.1|82866.1|46
1622020690000|2021-05-26 09:18:10|82942.4|82917.4|82952.4|82927.4|82954.7|82929.7|82941.4|82916.4|46
1622021120000|2021-05-26 09:25:20|82893.4|82868.4|82886.6|82861.6|82893.4|82868.4|82884.5|82859.5|46
1622020700000|2021-05-26 09:18:20|82952.1|82927.1|82953.2|82928.2|82954.9|82929.9|82949.9|82924.9|36
1622021130000|2021-05-26 09:25:30|82885.3|82860.3|82875.5|82850.5|82886.3|82861.3|82873.6|82848.6|53
1622020710000|2021-05-26 09:18:30|82952.8|82927.8|82951.8|82926.8|82952.8|82927.8|82950.6|82925.6|40
1622021140000|2021-05-26 09:25:40|82874.2|82849.2|82881.9|82856.9|82884.6|82859.6|82872.4|82847.4|32
1622020720000|2021-05-26 09:18:40|82953.1|82928.1|82957.4|82932.4|82958.8|82933.8|82953.1|82928.1|42
1622021150000|2021-05-26 09:25:50|82881.3|82856.3|82881.5|82856.5|82882.6|82857.6|82880.4|82855.4|22
1622020730000|2021-05-26 09:18:50|82957.5|82932.5|82943.2|82918.2|82957.5|82932.5|82942.8|82917.8|54
1622021160000|2021-05-26 09:26:00|82881.2|82856.2|82882.8|82857.8|82883.1|82858.1|82877.4|82852.4|35
1622020740000|2021-05-26 09:19:00|82943.5|82918.5|82940.5|82915.5|82945.3|82920.3|82940.1|82915.1|41
1622021170000|2021-05-26 09:26:10|82882.5|82857.5|82880.8|82855.8|82882.9|82857.9|82877.6|82852.6|31
1622020750000|2021-05-26 09:19:10|82940.4|82915.4|82941.4|82916.4|82942|82917|82939.4|82914.4|27
1622021180000|2021-05-26 09:26:20|82880.7|82855.7|82875.1|82850.1|82881|82856|82875.1|82850.1|34
1622020760000|2021-05-26 09:19:20|82941.5|82916.5|82932.2|82907.2|82941.5|82916.5|82929.7|82904.7|41
1622021190000|2021-05-26 09:26:30|82876|82851|82866.5|82841.5|82876|82851|82865.1|82840.1|34
1622020770000|2021-05-26 09:19:30|82932|82907|82936.8|82911.8|82937.9|82912.9|82930.8|82905.8|45
1622021200000|2021-05-26 09:26:40|82866.9|82841.9|82866.1|82841.1|82866.9|82841.9|82864.5|82839.5|40
1622020780000|2021-05-26 09:19:40|82937.6|82912.6|82939.6|82914.6|82941.6|82916.6|82936.3|82911.3|36
1622021210000|2021-05-26 09:26:50|82866|82841|82866.3|82841.3|82867.8|82842.8|82865.9|82840.9|28
1622021220000|2021-05-26 09:27:00|82867.2|82842.2|82865.4|82840.4|82867.4|82842.4|82862.4|82837.4|39
1622021230000|2021-05-26 09:27:10|82865.1|82840.1|82868.1|82843.1|82870.4|82845.4|82864.6|82839.6|44
1622020790000|2021-05-26 09:19:50|82935.1|82910.1|82920.6|82895.6|82937.2|82912.2|82919.7|82894.7|51
1622021240000|2021-05-26 09:27:20|82868.8|82843.8|82867.8|82842.8|82870|82845|82864.8|82839.8|46
1622020800000|2021-05-26 09:20:00|82920.3|82895.3|82942.9|82917.9|82943.8|82918.8|82919.5|82894.5|63
1622021250000|2021-05-26 09:27:30|82868.2|82843.2|82864.1|82839.1|82868.6|82843.6|82864.1|82839.1|42
1622020810000|2021-05-26 09:20:10|82942.7|82917.7|82939|82914|82946.6|82921.6|82938.9|82913.9|49
1622021260000|2021-05-26 09:27:40|82865.6|82840.6|82864|82839|82865.6|82840.6|82863.6|82838.6|40
1622020820000|2021-05-26 09:20:20|82938.9|82913.9|82925.3|82900.3|82942.7|82917.7|82925|82900|45
1622021270000|2021-05-26 09:27:50|82864.4|82839.4|82863.7|82838.7|82864.5|82839.5|82863.3|82838.3|19
1622020830000|2021-05-26 09:20:30|82924.7|82899.7|82914.5|82889.5|82925|82900|82914.3|82889.3|47
1622021280000|2021-05-26 09:28:00|82863.8|82838.8|82870.1|82845.1|82870.8|82845.8|82863.8|82838.8|45
1622020840000|2021-05-26 09:20:40|82914.4|82889.4|82920.6|82895.6|82923.7|82898.7|82913.5|82888.5|50
1622021290000|2021-05-26 09:28:10|82870.7|82845.7|82873|82848|82873.4|82848.4|82870.6|82845.6|39
1622020850000|2021-05-26 09:20:50|82920.4|82895.4|82914.8|82889.8|82920.6|82895.6|82913.2|82888.2|33
1622021300000|2021-05-26 09:28:20|82872.2|82847.2|82876.7|82851.7|82877.7|82852.7|82872.1|82847.1|37
1622020860000|2021-05-26 09:21:00|82913.6|82888.6|82912.6|82887.6|82914.6|82889.6|82912.6|82887.6|36
1622021310000|2021-05-26 09:28:30|82876.4|82851.4|82881.7|82856.7|82882.6|82857.6|82875.9|82850.9|47
1622020870000|2021-05-26 09:21:10|82912.5|82887.5|82913.1|82888.1|82913.1|82888.1|82911.9|82886.9|28
1622021320000|2021-05-26 09:28:40|82880.7|82855.7|82871.8|82846.8|82881.2|82856.2|82871.1|82846.1|43
1622020880000|2021-05-26 09:21:20|82912.9|82887.9|82908.3|82883.3|82913|82888|82907.6|82882.6|38
1622021330000|2021-05-26 09:28:50|82871.9|82846.9|82867.7|82842.7|82871.9|82846.9|82867.6|82842.6|35
1622020890000|2021-05-26 09:21:30|82908.4|82883.4|82906.6|82881.6|82908.4|82883.4|82905.8|82880.8|32
1622021340000|2021-05-26 09:29:00|82867.8|82842.8|82870.8|82845.8|82871.5|82846.5|82867.3|82842.3|31
1622020900000|2021-05-26 09:21:40|82906.4|82881.4|82898.6|82873.6|82906.7|82881.7|82898.3|82873.3|45
1622021350000|2021-05-26 09:29:10|82870.2|82845.2|82862.1|82837.1|82871.1|82846.1|82860.9|82835.9|43
1622020910000|2021-05-26 09:21:50|82898.7|82873.7|82898.2|82873.2|82899|82874|82896.2|82871.2|35
1622021360000|2021-05-26 09:29:20|82861.6|82836.6|82860|82835|82864.3|82839.3|82860|82835|43
1622020920000|2021-05-26 09:22:00|82898.3|82873.3|82887.8|82862.8|82898.5|82873.5|82887.3|82862.3|37
1622021370000|2021-05-26 09:29:30|82860.2|82835.2|82862.3|82837.3|82863.2|82838.2|82856.7|82831.7|45
1622020930000|2021-05-26 09:22:10|82889.6|82864.6|82895.7|82870.7|82904|82879|82888.5|82863.5|63
1622021380000|2021-05-26 09:29:40|82861.2|82836.2|82860.3|82835.3|82862.1|82837.1|82859.8|82834.8|49
1622020940000|2021-05-26 09:22:20|82895.3|82870.3|82896.5|82871.5|82899.5|82874.5|82895.3|82870.3|47
1622021390000|2021-05-26 09:29:50|82859.7|82834.7|82861|82836|82861|82836|82858.4|82833.4|48
1622020950000|2021-05-26 09:22:30|82894.9|82869.9|82894.3|82869.3|82895|82870|82887.1|82862.1|57
1622021400000|2021-05-26 09:30:00|82860.5|82835.5|82859.9|82834.9|82869.2|82844.2|82851|82826|72
1622020960000|2021-05-26 09:22:40|82893.6|82868.6|82900.6|82875.6|82900.7|82875.7|82893.6|82868.6|43
1622021410000|2021-05-26 09:30:10|82861.1|82836.1|82859.2|82834.2|82861.4|82836.4|82856.8|82831.8|36
1622020970000|2021-05-26 09:22:50|82901.5|82876.5|82903.1|82878.1|82906.1|82881.1|82901.3|82876.3|45
1622021420000|2021-05-26 09:30:20|82860|82835|82867.6|82842.6|82867.8|82842.8|82858.8|82833.8|55
1622020980000|2021-05-26 09:23:00|82902.5|82877.5|82905.5|82880.5|82905.5|82880.5|82901.2|82876.2|39
1622021430000|2021-05-26 09:30:30|82867.5|82842.5|82868.3|82843.3|82869.4|82844.4|82867.2|82842.2|28
1622020990000|2021-05-26 09:23:10|82905.2|82880.2|82906.8|82881.8|82907.9|82882.9|82903.4|82878.4|41
1622021440000|2021-05-26 09:30:40|82868.1|82843.1|82874.7|82849.7|82874.7|82849.7|82868.1|82843.1|43
1622021000000|2021-05-26 09:23:20|82906.5|82881.5|82894.9|82869.9|82906.7|82881.7|82894.1|82869.1|50
1622021450000|2021-05-26 09:30:50|82874.8|82849.8|82875|82850|82876.9|82851.9|82873.9|82848.9|39
1622021010000|2021-05-26 09:23:30|82894.6|82869.6|82890.9|82865.9|82895|82870|82890.9|82865.9|47
1622021020000|2021-05-26 09:23:40|82890.6|82865.6|82887.9|82862.9|82891|82866|82887.1|82862.1|47
1622021460000|2021-05-26 09:31:00|82875.4|82850.4|82873.4|82848.4|82875.6|82850.6|82870.8|82845.8|34
1622021030000|2021-05-26 09:23:50|82887.7|82862.7|82892.6|82867.6|82893.1|82868.1|82886.7|82861.7|47
1622021470000|2021-05-26 09:31:10|82872.7|82847.7|82874.8|82849.8|82875|82850|82872.4|82847.4|30
1622021040000|2021-05-26 09:24:00|82892.3|82867.3|82899.9|82874.9|82899.9|82874.9|82892.3|82867.3|58
1622021480000|2021-05-26 09:31:20|82875.3|82850.3|82872.8|82847.8|82877.4|82852.4|82872.8|82847.8|42
1622021050000|2021-05-26 09:24:10|82900|82875|82897.4|82872.4|82900.1|82875.1|82897.3|82872.3|21
1622021490000|2021-05-26 09:31:30|82872.7|82847.7|82868.3|82843.3|82872.9|82847.9|82867.8|82842.8|36
1622021060000|2021-05-26 09:24:20|82897.3|82872.3|82898.4|82873.4|82899|82874|82897.1|82872.1|21
1622021500000|2021-05-26 09:31:40|82868.1|82843.1|82868.7|82843.7|82869.6|82844.6|82868|82843|36
1622021070000|2021-05-26 09:24:30|82898.5|82873.5|82907.2|82882.2|82907.2|82882.2|82896.5|82871.5|43
1622021080000|2021-05-26 09:24:40|82907.1|82882.1|82904.5|82879.5|82907.9|82882.9|82904.3|82879.3|37
1622021510000|2021-05-26 09:31:50|82868.9|82843.9|82868|82843|82870.6|82845.6|82868|82843|20
1622021090000|2021-05-26 09:24:50|82904.6|82879.6|82903.2|82878.2|82909|82884|82902.2|82877.2|54
1622021520000|2021-05-26 09:32:00|82868.1|82843.1|82866.7|82841.7|82868.7|82843.7|82866.7|82841.7|21
1622021100000|2021-05-26 09:25:00|82901.5|82876.5|82894.5|82869.5|82902.1|82877.1|82894.5|82869.5|61
1622021530000|2021-05-26 09:32:10|82865.6|82840.6|82862.3|82837.3|82867.3|82842.3|82860.9|82835.9|56
1622021110000|2021-05-26 09:25:10|82894.6|82869.6|82892.3|82867.3|82896.1|82871.1|82891.1|82866.1|46
1622021540000|2021-05-26 09:32:20|82862.2|82837.2|82860.8|82835.8|82862.4|82837.4|82860.3|82835.3|33
1622021120000|2021-05-26 09:25:20|82893.4|82868.4|82886.6|82861.6|82893.4|82868.4|82884.5|82859.5|46
1622021550000|2021-05-26 09:32:30|82860.7|82835.7|82860.8|82835.8|82861.2|82836.2|82857|82832|41
1622021130000|2021-05-26 09:25:30|82885.3|82860.3|82875.5|82850.5|82886.3|82861.3|82873.6|82848.6|53
1622021560000|2021-05-26 09:32:40|82860.9|82835.9|82865.5|82840.5|82865.5|82840.5|82860|82835|52
1622021140000|2021-05-26 09:25:40|82874.2|82849.2|82881.9|82856.9|82884.6|82859.6|82872.4|82847.4|32
1622021570000|2021-05-26 09:32:50|82865.6|82840.6|82862.2|82837.2|82865.7|82840.7|82860.8|82835.8|40
1622021150000|2021-05-26 09:25:50|82881.3|82856.3|82881.5|82856.5|82882.6|82857.6|82880.4|82855.4|22
1622021580000|2021-05-26 09:33:00|82861.9|82836.9|82855.6|82830.6|82861.9|82836.9|82852.5|82827.5|45
1622021160000|2021-05-26 09:26:00|82881.2|82856.2|82882.8|82857.8|82883.1|82858.1|82877.4|82852.4|35
1622021590000|2021-05-26 09:33:10|82855.5|82830.5|82858.6|82833.6|82860.8|82835.8|82855.1|82830.1|37
1622021170000|2021-05-26 09:26:10|82882.5|82857.5|82880.8|82855.8|82882.9|82857.9|82877.6|82852.6|31
1622021600000|2021-05-26 09:33:20|82857.5|82832.5|82853.9|82828.9|82859.6|82834.6|82853.4|82828.4|36
1622021180000|2021-05-26 09:26:20|82880.7|82855.7|82875.1|82850.1|82881|82856|82875.1|82850.1|34
1622021610000|2021-05-26 09:33:30|82854.1|82829.1|82848.6|82823.6|82854.7|82829.7|82848.1|82823.1|38
1622021190000|2021-05-26 09:26:30|82876|82851|82866.5|82841.5|82876|82851|82865.1|82840.1|34
1622021200000|2021-05-26 09:26:40|82866.9|82841.9|82866.1|82841.1|82866.9|82841.9|82864.5|82839.5|40
1622021620000|2021-05-26 09:33:40|82849|82824|82850.6|82825.6|82851.9|82826.9|82848.4|82823.4|28
1622021210000|2021-05-26 09:26:50|82866|82841|82866.3|82841.3|82867.8|82842.8|82865.9|82840.9|28
1622021630000|2021-05-26 09:33:50|82850.3|82825.3|82846.2|82821.2|82851|82826|82846.2|82821.2|26
1622021220000|2021-05-26 09:27:00|82867.2|82842.2|82865.4|82840.4|82867.4|82842.4|82862.4|82837.4|39
1622021640000|2021-05-26 09:34:00|82846.7|82821.7|82844.1|82819.1|82847.6|82822.6|82842.9|82817.9|45
1622021230000|2021-05-26 09:27:10|82865.1|82840.1|82868.1|82843.1|82870.4|82845.4|82864.6|82839.6|44
1622021650000|2021-05-26 09:34:10|82844.2|82819.2|82835.7|82810.7|82844.4|82819.4|82834.9|82809.9|46
1622021240000|2021-05-26 09:27:20|82868.8|82843.8|82867.8|82842.8|82870|82845|82864.8|82839.8|46
1622021660000|2021-05-26 09:34:20|82835.4|82810.4|82849.2|82824.2|82849.2|82824.2|82835.4|82810.4|39
1622021250000|2021-05-26 09:27:30|82868.2|82843.2|82864.1|82839.1|82868.6|82843.6|82864.1|82839.1|42
1622021670000|2021-05-26 09:34:30|82851|82826|82852.5|82827.5|82858.2|82833.2|82850.3|82825.3|54
1622021260000|2021-05-26 09:27:40|82865.6|82840.6|82864|82839|82865.6|82840.6|82863.6|82838.6|40
1622021680000|2021-05-26 09:34:40|82852.7|82827.7|82846.1|82821.1|82853.1|82828.1|82844.8|82819.8|51
1622021270000|2021-05-26 09:27:50|82864.4|82839.4|82863.7|82838.7|82864.5|82839.5|82863.3|82838.3|19
1622021690000|2021-05-26 09:34:50|82845.5|82820.5|82850.4|82825.4|82851.5|82826.5|82844.9|82819.9|48
1622021280000|2021-05-26 09:28:00|82863.8|82838.8|82870.1|82845.1|82870.8|82845.8|82863.8|82838.8|45
1622021700000|2021-05-26 09:35:00|82851.2|82826.2|82850.8|82825.8|82857.2|82832.2|82850.8|82825.8|47
1622021290000|2021-05-26 09:28:10|82870.7|82845.7|82873|82848|82873.4|82848.4|82870.6|82845.6|39
1622021710000|2021-05-26 09:35:10|82847.3|82822.3|82852.9|82827.9|82855|82830|82843.8|82818.8|52
1622021300000|2021-05-26 09:28:20|82872.2|82847.2|82876.7|82851.7|82877.7|82852.7|82872.1|82847.1|37
1622021720000|2021-05-26 09:35:20|82852.7|82827.7|82852.7|82827.7|82853.2|82828.2|82851.2|82826.2|21
1622021310000|2021-05-26 09:28:30|82876.4|82851.4|82881.7|82856.7|82882.6|82857.6|82875.9|82850.9|47
1622021730000|2021-05-26 09:35:30|82850.9|82825.9|82849.9|82824.9|82850.9|82825.9|82845|82820|51
1622021320000|2021-05-26 09:28:40|82880.7|82855.7|82871.8|82846.8|82881.2|82856.2|82871.1|82846.1|43
1622021740000|2021-05-26 09:35:40|82849.2|82824.2|82852.6|82827.6|82853.5|82828.5|82845.8|82820.8|48
1622021330000|2021-05-26 09:28:50|82871.9|82846.9|82867.7|82842.7|82871.9|82846.9|82867.6|82842.6|35
1622021750000|2021-05-26 09:35:50|82853.5|82828.5|82858.3|82833.3|82861.7|82836.7|82853|82828|51
1622021340000|2021-05-26 09:29:00|82867.8|82842.8|82870.8|82845.8|82871.5|82846.5|82867.3|82842.3|31
1622021760000|2021-05-26 09:36:00|82858.4|82833.4|82859.3|82834.3|82865.5|82840.5|82858.4|82833.4|48
1622021350000|2021-05-26 09:29:10|82870.2|82845.2|82862.1|82837.1|82871.1|82846.1|82860.9|82835.9|43
1622021770000|2021-05-26 09:36:10|82859.4|82834.4|82860.2|82835.2|82861.4|82836.4|82858.5|82833.5|42
1622021360000|2021-05-26 09:29:20|82861.6|82836.6|82860|82835|82864.3|82839.3|82860|82835|43
1622021780000|2021-05-26 09:36:20|82861.8|82836.8|82861.7|82836.7|82862.1|82837.1|82859.4|82834.4|36
1622021370000|2021-05-26 09:29:30|82860.2|82835.2|82862.3|82837.3|82863.2|82838.2|82856.7|82831.7|45
1622021790000|2021-05-26 09:36:30|82861.8|82836.8|82858.4|82833.4|82865.6|82840.6|82858.3|82833.3|56
1622021380000|2021-05-26 09:29:40|82861.2|82836.2|82860.3|82835.3|82862.1|82837.1|82859.8|82834.8|49
1622021800000|2021-05-26 09:36:40|82858.1|82833.1|82861.2|82836.2|82861.2|82836.2|82856.3|82831.3|51
1622021390000|2021-05-26 09:29:50|82859.7|82834.7|82861|82836|82861|82836|82858.4|82833.4|48
1622021810000|2021-05-26 09:36:50|82861.6|82836.6|82864.4|82839.4|82864.9|82839.9|82861.4|82836.4|46
1622021400000|2021-05-26 09:30:00|82860.5|82835.5|82859.9|82834.9|82869.2|82844.2|82851|82826|72
1622021820000|2021-05-26 09:37:00|82864.7|82839.7|82871.2|82846.2|82873.1|82848.1|82863.9|82838.9|39
1622021830000|2021-05-26 09:37:10|82871|82846|82872|82847|82872.2|82847.2|82871|82846|28
1622021410000|2021-05-26 09:30:10|82861.1|82836.1|82859.2|82834.2|82861.4|82836.4|82856.8|82831.8|36
1622021840000|2021-05-26 09:37:20|82871.9|82846.9|82873.9|82848.9|82874.8|82849.8|82871.9|82846.9|31
1622021420000|2021-05-26 09:30:20|82860|82835|82867.6|82842.6|82867.8|82842.8|82858.8|82833.8|55
1622021850000|2021-05-26 09:37:30|82873.8|82848.8|82871.1|82846.1|82873.8|82848.8|82870.7|82845.7|43
1622021430000|2021-05-26 09:30:30|82867.5|82842.5|82868.3|82843.3|82869.4|82844.4|82867.2|82842.2|28
1622021860000|2021-05-26 09:37:40|82871.2|82846.2|82867.1|82842.1|82871.5|82846.5|82866.7|82841.7|24
1622021440000|2021-05-26 09:30:40|82868.1|82843.1|82874.7|82849.7|82874.7|82849.7|82868.1|82843.1|43
1622021870000|2021-05-26 09:37:50|82868.2|82843.2|82868.6|82843.6|82870.3|82845.3|82868.2|82843.2|33
1622021450000|2021-05-26 09:30:50|82874.8|82849.8|82875|82850|82876.9|82851.9|82873.9|82848.9|39
1622021880000|2021-05-26 09:38:00|82868.5|82843.5|82870.7|82845.7|82870.7|82845.7|82868.4|82843.4|39
1622021460000|2021-05-26 09:31:00|82875.4|82850.4|82873.4|82848.4|82875.6|82850.6|82870.8|82845.8|34
1622021890000|2021-05-26 09:38:10|82870.8|82845.8|82876.1|82851.1|82876.9|82851.9|82870.7|82845.7|26
1622021470000|2021-05-26 09:31:10|82872.7|82847.7|82874.8|82849.8|82875|82850|82872.4|82847.4|30
1622021900000|2021-05-26 09:38:20|82876|82851|82874.6|82849.6|82876.4|82851.4|82874.3|82849.3|30
1622021480000|2021-05-26 09:31:20|82875.3|82850.3|82872.8|82847.8|82877.4|82852.4|82872.8|82847.8|42
1622021910000|2021-05-26 09:38:30|82874.4|82849.4|82875.1|82850.1|82875.3|82850.3|82874.4|82849.4|16
1622021490000|2021-05-26 09:31:30|82872.7|82847.7|82868.3|82843.3|82872.9|82847.9|82867.8|82842.8|36
1622021920000|2021-05-26 09:38:40|82875.3|82850.3|82844.9|82819.9|82875.3|82850.3|82844.4|82819.4|57
1622021500000|2021-05-26 09:31:40|82868.1|82843.1|82868.7|82843.7|82869.6|82844.6|82868|82843|36
1622021930000|2021-05-26 09:38:50|82844.2|82819.2|82845|82820|82846.1|82821.1|82843.5|82818.5|39
1622021510000|2021-05-26 09:31:50|82868.9|82843.9|82868|82843|82870.6|82845.6|82868|82843|20
1622021940000|2021-05-26 09:39:00|82844.7|82819.7|82847|82822|82847|82822|82844.6|82819.6|32
1622021520000|2021-05-26 09:32:00|82868.1|82843.1|82866.7|82841.7|82868.7|82843.7|82866.7|82841.7|21
1622021950000|2021-05-26 09:39:10|82847.4|82822.4|82849.1|82824.1|82851.5|82826.5|82847.4|82822.4|39
1622021530000|2021-05-26 09:32:10|82865.6|82840.6|82862.3|82837.3|82867.3|82842.3|82860.9|82835.9|56
1622021960000|2021-05-26 09:39:20|82849.4|82824.4|82848.2|82823.2|82849.6|82824.6|82846.7|82821.7|24
1622021540000|2021-05-26 09:32:20|82862.2|82837.2|82860.8|82835.8|82862.4|82837.4|82860.3|82835.3|33
1622021970000|2021-05-26 09:39:30|82848.6|82823.6|82848.3|82823.3|82850.8|82825.8|82847.8|82822.8|28
1622021550000|2021-05-26 09:32:30|82860.7|82835.7|82860.8|82835.8|82861.2|82836.2|82857|82832|41
1622021980000|2021-05-26 09:39:40|82848.4|82823.4|82849.9|82824.9|82850|82825|82848.4|82823.4|20
1622021560000|2021-05-26 09:32:40|82860.9|82835.9|82865.5|82840.5|82865.5|82840.5|82860|82835|52
1622021990000|2021-05-26 09:39:50|82850.1|82825.1|82853.2|82828.2|82856|82831|82848.7|82823.7|32
1622021570000|2021-05-26 09:32:50|82865.6|82840.6|82862.2|82837.2|82865.7|82840.7|82860.8|82835.8|40
1622021580000|2021-05-26 09:33:00|82861.9|82836.9|82855.6|82830.6|82861.9|82836.9|82852.5|82827.5|45
1622022000000|2021-05-26 09:40:00|82852.6|82827.6|82855.4|82830.4|82856.5|82831.5|82852.5|82827.5|46
1622021590000|2021-05-26 09:33:10|82855.5|82830.5|82858.6|82833.6|82860.8|82835.8|82855.1|82830.1|37
1622022010000|2021-05-26 09:40:10|82854.4|82829.4|82856.7|82831.7|82856.8|82831.8|82854.3|82829.3|29
1622021600000|2021-05-26 09:33:20|82857.5|82832.5|82853.9|82828.9|82859.6|82834.6|82853.4|82828.4|36
1622022020000|2021-05-26 09:40:20|82856.2|82831.2|82848.5|82823.5|82857.8|82832.8|82848.5|82823.5|48
1622021610000|2021-05-26 09:33:30|82854.1|82829.1|82848.6|82823.6|82854.7|82829.7|82848.1|82823.1|38
1622022030000|2021-05-26 09:40:30|82849.9|82824.9|82848.7|82823.7|82851.9|82826.9|82848.7|82823.7|33
1622021620000|2021-05-26 09:33:40|82849|82824|82850.6|82825.6|82851.9|82826.9|82848.4|82823.4|28
1622022040000|2021-05-26 09:40:40|82848.8|82823.8|82850.2|82825.2|82850.8|82825.8|82848.7|82823.7|22
1622021630000|2021-05-26 09:33:50|82850.3|82825.3|82846.2|82821.2|82851|82826|82846.2|82821.2|26
1622022050000|2021-05-26 09:40:50|82850.1|82825.1|82850.7|82825.7|82851.5|82826.5|82849.7|82824.7|22
1622021640000|2021-05-26 09:34:00|82846.7|82821.7|82844.1|82819.1|82847.6|82822.6|82842.9|82817.9|45
1622022060000|2021-05-26 09:41:00|82850.8|82825.8|82852.8|82827.8|82853.3|82828.3|82846.6|82821.6|38
1622021650000|2021-05-26 09:34:10|82844.2|82819.2|82835.7|82810.7|82844.4|82819.4|82834.9|82809.9|46
1622022070000|2021-05-26 09:41:10|82852.6|82827.6|82851.8|82826.8|82853.3|82828.3|82851|82826|32
1622021660000|2021-05-26 09:34:20|82835.4|82810.4|82849.2|82824.2|82849.2|82824.2|82835.4|82810.4|39
1622021670000|2021-05-26 09:34:30|82851|82826|82852.5|82827.5|82858.2|82833.2|82850.3|82825.3|54
1622022080000|2021-05-26 09:41:20|82851.9|82826.9|82848.7|82823.7|82852|82827|82848.7|82823.7|29
1622021680000|2021-05-26 09:34:40|82852.7|82827.7|82846.1|82821.1|82853.1|82828.1|82844.8|82819.8|51
1622022090000|2021-05-26 09:41:30|82847.6|82822.6|82849.6|82824.6|82850.2|82825.2|82847.6|82822.6|34
1622021690000|2021-05-26 09:34:50|82845.5|82820.5|82850.4|82825.4|82851.5|82826.5|82844.9|82819.9|48
1622022100000|2021-05-26 09:41:40|82849.8|82824.8|82848.2|82823.2|82850.3|82825.3|82847.8|82822.8|32
1622021700000|2021-05-26 09:35:00|82851.2|82826.2|82850.8|82825.8|82857.2|82832.2|82850.8|82825.8|47
1622022110000|2021-05-26 09:41:50|82848.1|82823.1|82847.6|82822.6|82849.5|82824.5|82844.5|82819.5|42
1622021710000|2021-05-26 09:35:10|82847.3|82822.3|82852.9|82827.9|82855|82830|82843.8|82818.8|52
1622022120000|2021-05-26 09:42:00|82847.8|82822.8|82847.7|82822.7|82848.1|82823.1|82847.3|82822.3|24
1622021720000|2021-05-26 09:35:20|82852.7|82827.7|82852.7|82827.7|82853.2|82828.2|82851.2|82826.2|21
1622022130000|2021-05-26 09:42:10|82848.2|82823.2|82850.6|82825.6|82852|82827|82847.3|82822.3|30
1622021730000|2021-05-26 09:35:30|82850.9|82825.9|82849.9|82824.9|82850.9|82825.9|82845|82820|51
1622022140000|2021-05-26 09:42:20|82849.4|82824.4|82851.6|82826.6|82851.6|82826.6|82845.5|82820.5|29
1622022150000|2021-05-26 09:42:30|82849.9|82824.9|82848.2|82823.2|82851.1|82826.1|82848.2|82823.2|36
1622021740000|2021-05-26 09:35:40|82849.2|82824.2|82852.6|82827.6|82853.5|82828.5|82845.8|82820.8|48
1622022160000|2021-05-26 09:42:40|82847.9|82822.9|82846.7|82821.7|82848.3|82823.3|82844.9|82819.9|47
1622021750000|2021-05-26 09:35:50|82853.5|82828.5|82858.3|82833.3|82861.7|82836.7|82853|82828|51
1622022170000|2021-05-26 09:42:50|82846.6|82821.6|82847.7|82822.7|82848.9|82823.9|82846.3|82821.3|27
1622021760000|2021-05-26 09:36:00|82858.4|82833.4|82859.3|82834.3|82865.5|82840.5|82858.4|82833.4|48
1622022180000|2021-05-26 09:43:00|82849.5|82824.5|82848.6|82823.6|82850.1|82825.1|82846.9|82821.9|34
1622021770000|2021-05-26 09:36:10|82859.4|82834.4|82860.2|82835.2|82861.4|82836.4|82858.5|82833.5|42
1622021780000|2021-05-26 09:36:20|82861.8|82836.8|82861.7|82836.7|82862.1|82837.1|82859.4|82834.4|36
1622022190000|2021-05-26 09:43:10|82848.7|82823.7|82853.3|82828.3|82855.5|82830.5|82848.6|82823.6|41
1622021790000|2021-05-26 09:36:30|82861.8|82836.8|82858.4|82833.4|82865.6|82840.6|82858.3|82833.3|56
1622022200000|2021-05-26 09:43:20|82853.5|82828.5|82849|82824|82854.7|82829.7|82848.7|82823.7|44
1622021800000|2021-05-26 09:36:40|82858.1|82833.1|82861.2|82836.2|82861.2|82836.2|82856.3|82831.3|51
1622022210000|2021-05-26 09:43:30|82848.9|82823.9|82847.7|82822.7|82849|82824|82846.5|82821.5|32
1622021810000|2021-05-26 09:36:50|82861.6|82836.6|82864.4|82839.4|82864.9|82839.9|82861.4|82836.4|46
1622022220000|2021-05-26 09:43:40|82848.1|82823.1|82849|82824|82849.5|82824.5|82848.1|82823.1|22
1622021820000|2021-05-26 09:37:00|82864.7|82839.7|82871.2|82846.2|82873.1|82848.1|82863.9|82838.9|39
1622022230000|2021-05-26 09:43:50|82849.1|82824.1|82853.5|82828.5|82853.8|82828.8|82848.1|82823.1|19
1622021830000|2021-05-26 09:37:10|82871|82846|82872|82847|82872.2|82847.2|82871|82846|28
1622021840000|2021-05-26 09:37:20|82871.9|82846.9|82873.9|82848.9|82874.8|82849.8|82871.9|82846.9|31
1622022240000|2021-05-26 09:44:00|82853.8|82828.8|82856.6|82831.6|82857.1|82832.1|82853.3|82828.3|34
1622021850000|2021-05-26 09:37:30|82873.8|82848.8|82871.1|82846.1|82873.8|82848.8|82870.7|82845.7|43
1622022250000|2021-05-26 09:44:10|82856.8|82831.8|82857.1|82832.1|82858.3|82833.3|82856.5|82831.5|31
1622021860000|2021-05-26 09:37:40|82871.2|82846.2|82867.1|82842.1|82871.5|82846.5|82866.7|82841.7|24
1622022260000|2021-05-26 09:44:20|82856.9|82831.9|82861.9|82836.9|82862.1|82837.1|82856.9|82831.9|32
1622021870000|2021-05-26 09:37:50|82868.2|82843.2|82868.6|82843.6|82870.3|82845.3|82868.2|82843.2|33
1622022270000|2021-05-26 09:44:30|82861.8|82836.8|82853.9|82828.9|82861.8|82836.8|82853.1|82828.1|38
1622021880000|2021-05-26 09:38:00|82868.5|82843.5|82870.7|82845.7|82870.7|82845.7|82868.4|82843.4|39
1622022280000|2021-05-26 09:44:40|82853.6|82828.6|82855.6|82830.6|82856.2|82831.2|82853.4|82828.4|34
1622021890000|2021-05-26 09:38:10|82870.8|82845.8|82876.1|82851.1|82876.9|82851.9|82870.7|82845.7|26
1622022290000|2021-05-26 09:44:50|82855.8|82830.8|82856.9|82831.9|82857.4|82832.4|82853.1|82828.1|37
1622021900000|2021-05-26 09:38:20|82876|82851|82874.6|82849.6|82876.4|82851.4|82874.3|82849.3|30
1622021910000|2021-05-26 09:38:30|82874.4|82849.4|82875.1|82850.1|82875.3|82850.3|82874.4|82849.4|16
1622022300000|2021-05-26 09:45:00|82857|82832|82868.2|82843.2|82870.1|82845.1|82856.9|82831.9|58
1622021920000|2021-05-26 09:38:40|82875.3|82850.3|82844.9|82819.9|82875.3|82850.3|82844.4|82819.4|57
1622022310000|2021-05-26 09:45:10|82868|82843|82868.3|82843.3|82868.9|82843.9|82863.8|82838.8|45
1622021930000|2021-05-26 09:38:50|82844.2|82819.2|82845|82820|82846.1|82821.1|82843.5|82818.5|39
1622022320000|2021-05-26 09:45:20|82868.1|82843.1|82870.4|82845.4|82870.8|82845.8|82866.9|82841.9|46
1622021940000|2021-05-26 09:39:00|82844.7|82819.7|82847|82822|82847|82822|82844.6|82819.6|32
1622022330000|2021-05-26 09:45:30|82870.5|82845.5|82867|82842|82871.3|82846.3|82866.1|82841.1|51
1622021950000|2021-05-26 09:39:10|82847.4|82822.4|82849.1|82824.1|82851.5|82826.5|82847.4|82822.4|39
1622022340000|2021-05-26 09:45:40|82867.1|82842.1|82869.8|82844.8|82870.8|82845.8|82867.1|82842.1|41
1622021960000|2021-05-26 09:39:20|82849.4|82824.4|82848.2|82823.2|82849.6|82824.6|82846.7|82821.7|24
1622022350000|2021-05-26 09:45:50|82869.9|82844.9|82868.1|82843.1|82870.1|82845.1|82865.8|82840.8|38
1622021970000|2021-05-26 09:39:30|82848.6|82823.6|82848.3|82823.3|82850.8|82825.8|82847.8|82822.8|28
1622022360000|2021-05-26 09:46:00|82868.2|82843.2|82869.2|82844.2|82869.4|82844.4|82868.1|82843.1|36
1622021980000|2021-05-26 09:39:40|82848.4|82823.4|82849.9|82824.9|82850|82825|82848.4|82823.4|20
1622022370000|2021-05-26 09:46:10|82869.3|82844.3|82863.2|82838.2|82883.7|82858.7|82862.4|82837.4|45
1622021990000|2021-05-26 09:39:50|82850.1|82825.1|82853.2|82828.2|82856|82831|82848.7|82823.7|32
1622022380000|2021-05-26 09:46:20|82862.8|82837.8|82872.3|82847.3|82874.8|82849.8|82862.5|82837.5|59
1622022000000|2021-05-26 09:40:00|82852.6|82827.6|82855.4|82830.4|82856.5|82831.5|82852.5|82827.5|46
1622022390000|2021-05-26 09:46:30|82872|82847|82871.1|82846.1|82876.4|82851.4|82867.8|82842.8|52
1622022010000|2021-05-26 09:40:10|82854.4|82829.4|82856.7|82831.7|82856.8|82831.8|82854.3|82829.3|29
1622022400000|2021-05-26 09:46:40|82870.7|82845.7|82860.6|82835.6|82871.7|82846.7|82857.6|82832.6|55
1622022020000|2021-05-26 09:40:20|82856.2|82831.2|82848.5|82823.5|82857.8|82832.8|82848.5|82823.5|48
1622022410000|2021-05-26 09:46:50|82861.3|82836.3|82870.4|82845.4|82870.5|82845.5|82861.3|82836.3|44
1622022030000|2021-05-26 09:40:30|82849.9|82824.9|82848.7|82823.7|82851.9|82826.9|82848.7|82823.7|33
1622022420000|2021-05-26 09:47:00|82870.5|82845.5|82864.7|82839.7|82871.8|82846.8|82857.9|82832.9|60
1622022040000|2021-05-26 09:40:40|82848.8|82823.8|82850.2|82825.2|82850.8|82825.8|82848.7|82823.7|22
1622022430000|2021-05-26 09:47:10|82864.9|82839.9|82889.2|82864.2|82889.9|82864.9|82864.5|82839.5|55
1622022050000|2021-05-26 09:40:50|82850.1|82825.1|82850.7|82825.7|82851.5|82826.5|82849.7|82824.7|22
1622022440000|2021-05-26 09:47:20|82890.2|82865.2|82889.1|82864.1|82895.4|82870.4|82888.2|82863.2|46
1622022060000|2021-05-26 09:41:00|82850.8|82825.8|82852.8|82827.8|82853.3|82828.3|82846.6|82821.6|38
1622022450000|2021-05-26 09:47:30|82888.9|82863.9|82892|82867|82892.7|82867.7|82885.5|82860.5|54
1622022070000|2021-05-26 09:41:10|82852.6|82827.6|82851.8|82826.8|82853.3|82828.3|82851|82826|32
1622022460000|2021-05-26 09:47:40|82891.8|82866.8|82897.5|82872.5|82897.6|82872.6|82891.4|82866.4|35
1622022080000|2021-05-26 09:41:20|82851.9|82826.9|82848.7|82823.7|82852|82827|82848.7|82823.7|29
1622022470000|2021-05-26 09:47:50|82897.6|82872.6|82892.7|82867.7|82898.4|82873.4|82891.2|82866.2|45
1622022090000|2021-05-26 09:41:30|82847.6|82822.6|82849.6|82824.6|82850.2|82825.2|82847.6|82822.6|34
1622022480000|2021-05-26 09:48:00|82892.2|82867.2|82889.1|82864.1|82895|82870|82888.1|82863.1|40
1622022100000|2021-05-26 09:41:40|82849.8|82824.8|82848.2|82823.2|82850.3|82825.3|82847.8|82822.8|32
1622022490000|2021-05-26 09:48:10|82889.2|82864.2|82880.4|82855.4|82890.7|82865.7|82880.4|82855.4|40
1622022110000|2021-05-26 09:41:50|82848.1|82823.1|82847.6|82822.6|82849.5|82824.5|82844.5|82819.5|42
1622022120000|2021-05-26 09:42:00|82847.8|82822.8|82847.7|82822.7|82848.1|82823.1|82847.3|82822.3|24
1622022500000|2021-05-26 09:48:20|82881.1|82856.1|82864.9|82839.9|82881.3|82856.3|82864.5|82839.5|44
1622022130000|2021-05-26 09:42:10|82848.2|82823.2|82850.6|82825.6|82852|82827|82847.3|82822.3|30
1622022510000|2021-05-26 09:48:30|82865.9|82840.9|82866|82841|82866.6|82841.6|82864.7|82839.7|25
1622022140000|2021-05-26 09:42:20|82849.4|82824.4|82851.6|82826.6|82851.6|82826.6|82845.5|82820.5|29
1622022520000|2021-05-26 09:48:40|82865.6|82840.6|82872.6|82847.6|82872.6|82847.6|82865.6|82840.6|30
1622022150000|2021-05-26 09:42:30|82849.9|82824.9|82848.2|82823.2|82851.1|82826.1|82848.2|82823.2|36
1622022530000|2021-05-26 09:48:50|82870.6|82845.6|82882|82857|82882.9|82857.9|82868.8|82843.8|47
1622022160000|2021-05-26 09:42:40|82847.9|82822.9|82846.7|82821.7|82848.3|82823.3|82844.9|82819.9|47
1622022540000|2021-05-26 09:49:00|82881.8|82856.8|82866|82841|82881.8|82856.8|82865.8|82840.8|49
1622022170000|2021-05-26 09:42:50|82846.6|82821.6|82847.7|82822.7|82848.9|82823.9|82846.3|82821.3|27
1622022550000|2021-05-26 09:49:10|82866.6|82841.6|82861.1|82836.1|82868.7|82843.7|82860.6|82835.6|39
1622022180000|2021-05-26 09:43:00|82849.5|82824.5|82848.6|82823.6|82850.1|82825.1|82846.9|82821.9|34
1622022560000|2021-05-26 09:49:20|82861|82836|82870.7|82845.7|82870.9|82845.9|82861|82836|53
1622022190000|2021-05-26 09:43:10|82848.7|82823.7|82853.3|82828.3|82855.5|82830.5|82848.6|82823.6|41
1622022570000|2021-05-26 09:49:30|82870.2|82845.2|82870.4|82845.4|82871.6|82846.6|82869.5|82844.5|32
1622022200000|2021-05-26 09:43:20|82853.5|82828.5|82849|82824|82854.7|82829.7|82848.7|82823.7|44
1622022580000|2021-05-26 09:49:40|82870.3|82845.3|82859|82834|82870.3|82845.3|82859|82834|42
1622022210000|2021-05-26 09:43:30|82848.9|82823.9|82847.7|82822.7|82849|82824|82846.5|82821.5|32
1622022590000|2021-05-26 09:49:50|82859.5|82834.5|82859.4|82834.4|82861.6|82836.6|82858.8|82833.8|45
1622022220000|2021-05-26 09:43:40|82848.1|82823.1|82849|82824|82849.5|82824.5|82848.1|82823.1|22
1622022600000|2021-05-26 09:50:00|82859.5|82834.5|82857.6|82832.6|82863.4|82838.4|82856.4|82831.4|44
1622022230000|2021-05-26 09:43:50|82849.1|82824.1|82853.5|82828.5|82853.8|82828.8|82848.1|82823.1|19
1622022610000|2021-05-26 09:50:10|82857.4|82832.4|82852.7|82827.7|82858.3|82833.3|82851.2|82826.2|47
1622022240000|2021-05-26 09:44:00|82853.8|82828.8|82856.6|82831.6|82857.1|82832.1|82853.3|82828.3|34
1622022620000|2021-05-26 09:50:20|82853.2|82828.2|82847.5|82822.5|82853.3|82828.3|82847.2|82822.2|38
1622022250000|2021-05-26 09:44:10|82856.8|82831.8|82857.1|82832.1|82858.3|82833.3|82856.5|82831.5|31
1622022630000|2021-05-26 09:50:30|82848.5|82823.5|82843|82818|82852.5|82827.5|82842.9|82817.9|59
1622022260000|2021-05-26 09:44:20|82856.9|82831.9|82861.9|82836.9|82862.1|82837.1|82856.9|82831.9|32
1622022640000|2021-05-26 09:50:40|82843.7|82818.7|82846.6|82821.6|82847.5|82822.5|82842.8|82817.8|45
1622022270000|2021-05-26 09:44:30|82861.8|82836.8|82853.9|82828.9|82861.8|82836.8|82853.1|82828.1|38
1622022650000|2021-05-26 09:50:50|82846.4|82821.4|82856.2|82831.2|82856.5|82831.5|82846.4|82821.4|37
1622022280000|2021-05-26 09:44:40|82853.6|82828.6|82855.6|82830.6|82856.2|82831.2|82853.4|82828.4|34
1622022660000|2021-05-26 09:51:00|82856|82831|82863|82838|82865.7|82840.7|82855.7|82830.7|48
1622022290000|2021-05-26 09:44:50|82855.8|82830.8|82856.9|82831.9|82857.4|82832.4|82853.1|82828.1|37
1622022670000|2021-05-26 09:51:10|82864|82839|82865.8|82840.8|82867|82842|82862.7|82837.7|31
1622022300000|2021-05-26 09:45:00|82857|82832|82868.2|82843.2|82870.1|82845.1|82856.9|82831.9|58
1622022680000|2021-05-26 09:51:20|82866.3|82841.3|82874.3|82849.3|82874.4|82849.4|82863.6|82838.6|56
1622022310000|2021-05-26 09:45:10|82868|82843|82868.3|82843.3|82868.9|82843.9|82863.8|82838.8|45
1622022690000|2021-05-26 09:51:30|82873.7|82848.7|82878.1|82853.1|82880|82855|82872.9|82847.9|46
1622022320000|2021-05-26 09:45:20|82868.1|82843.1|82870.4|82845.4|82870.8|82845.8|82866.9|82841.9|46
1622022700000|2021-05-26 09:51:40|82878|82853|82878.1|82853.1|82881.2|82856.2|82876.1|82851.1|48
1622022330000|2021-05-26 09:45:30|82870.5|82845.5|82867|82842|82871.3|82846.3|82866.1|82841.1|51
1622022710000|2021-05-26 09:51:50|82878.9|82853.9|82877.9|82852.9|82880.4|82855.4|82875.7|82850.7|53
1622022340000|2021-05-26 09:45:40|82867.1|82842.1|82869.8|82844.8|82870.8|82845.8|82867.1|82842.1|41
1622022720000|2021-05-26 09:52:00|82877.8|82852.8|82877.5|82852.5|82878.2|82853.2|82875.2|82850.2|40
1622022350000|2021-05-26 09:45:50|82869.9|82844.9|82868.1|82843.1|82870.1|82845.1|82865.8|82840.8|38
1622022730000|2021-05-26 09:52:10|82878.3|82853.3|82875.7|82850.7|82879.1|82854.1|82874.2|82849.2|31
1622022360000|2021-05-26 09:46:00|82868.2|82843.2|82869.2|82844.2|82869.4|82844.4|82868.1|82843.1|36
1622022740000|2021-05-26 09:52:20|82875.1|82850.1|82862.3|82837.3|82876.2|82851.2|82859.7|82834.7|60
1622022370000|2021-05-26 09:46:10|82869.3|82844.3|82863.2|82838.2|82883.7|82858.7|82862.4|82837.4|45
1622022750000|2021-05-26 09:52:30|82861.7|82836.7|82859.6|82834.6|82862|82837|82859.5|82834.5|40
1622022380000|2021-05-26 09:46:20|82862.8|82837.8|82872.3|82847.3|82874.8|82849.8|82862.5|82837.5|59
1622022760000|2021-05-26 09:52:40|82860.1|82835.1|82861.1|82836.1|82863.9|82838.9|82860|82835|47
1622022390000|2021-05-26 09:46:30|82872|82847|82871.1|82846.1|82876.4|82851.4|82867.8|82842.8|52
1622022770000|2021-05-26 09:52:50|82862|82837|82862.5|82837.5|82864.3|82839.3|82861.4|82836.4|13
1622022400000|2021-05-26 09:46:40|82870.7|82845.7|82860.6|82835.6|82871.7|82846.7|82857.6|82832.6|55
1622022780000|2021-05-26 09:53:00|82862.3|82837.3|82856.5|82831.5|82862.3|82837.3|82855.2|82830.2|39
1622022410000|2021-05-26 09:46:50|82861.3|82836.3|82870.4|82845.4|82870.5|82845.5|82861.3|82836.3|44
1622022790000|2021-05-26 09:53:10|82856.2|82831.2|82856.5|82831.5|82857.4|82832.4|82856.1|82831.1|14
1622022420000|2021-05-26 09:47:00|82870.5|82845.5|82864.7|82839.7|82871.8|82846.8|82857.9|82832.9|60
1622022800000|2021-05-26 09:53:20|82857.1|82832.1|82871.9|82846.9|82871.9|82846.9|82857|82832|48
1622022430000|2021-05-26 09:47:10|82864.9|82839.9|82889.2|82864.2|82889.9|82864.9|82864.5|82839.5|55
1622022810000|2021-05-26 09:53:30|82871.3|82846.3|82867.4|82842.4|82871.4|82846.4|82866.2|82841.2|34
1622022440000|2021-05-26 09:47:20|82890.2|82865.2|82889.1|82864.1|82895.4|82870.4|82888.2|82863.2|46
1622022820000|2021-05-26 09:53:40|82866.7|82841.7|82866.1|82841.1|82869.7|82844.7|82865.8|82840.8|37
1622022450000|2021-05-26 09:47:30|82888.9|82863.9|82892|82867|82892.7|82867.7|82885.5|82860.5|54
1622022830000|2021-05-26 09:53:50|82866.3|82841.3|82866.5|82841.5|82868.4|82843.4|82866.3|82841.3|20
1622022460000|2021-05-26 09:47:40|82891.8|82866.8|82897.5|82872.5|82897.6|82872.6|82891.4|82866.4|35
1622022470000|2021-05-26 09:47:50|82897.6|82872.6|82892.7|82867.7|82898.4|82873.4|82891.2|82866.2|45
1622022840000|2021-05-26 09:54:00|82866.6|82841.6|82866|82841|82868.8|82843.8|82865.3|82840.3|22
1622022480000|2021-05-26 09:48:00|82892.2|82867.2|82889.1|82864.1|82895|82870|82888.1|82863.1|40
1622022850000|2021-05-26 09:54:10|82865.2|82840.2|82870|82845|82872.1|82847.1|82865.2|82840.2|28
1622022490000|2021-05-26 09:48:10|82889.2|82864.2|82880.4|82855.4|82890.7|82865.7|82880.4|82855.4|40
1622022860000|2021-05-26 09:54:20|82870.1|82845.1|82869|82844|82870.4|82845.4|82868.8|82843.8|29
1622022500000|2021-05-26 09:48:20|82881.1|82856.1|82864.9|82839.9|82881.3|82856.3|82864.5|82839.5|44
1622022870000|2021-05-26 09:54:30|82869.6|82844.6|82873.5|82848.5|82874|82849|82868.8|82843.8|51
1622022510000|2021-05-26 09:48:30|82865.9|82840.9|82866|82841|82866.6|82841.6|82864.7|82839.7|25
1622022880000|2021-05-26 09:54:40|82873.7|82848.7|82876.9|82851.9|82877.9|82852.9|82873.7|82848.7|35
1622022520000|2021-05-26 09:48:40|82865.6|82840.6|82872.6|82847.6|82872.6|82847.6|82865.6|82840.6|30
1622022890000|2021-05-26 09:54:50|82876.5|82851.5|82869|82844|82876.5|82851.5|82868.4|82843.4|36
1622022530000|2021-05-26 09:48:50|82870.6|82845.6|82882|82857|82882.9|82857.9|82868.8|82843.8|47
1622022900000|2021-05-26 09:55:00|82868.5|82843.5|82856.4|82831.4|82868.5|82843.5|82853.6|82828.6|52
1622022540000|2021-05-26 09:49:00|82881.8|82856.8|82866|82841|82881.8|82856.8|82865.8|82840.8|49
1622022910000|2021-05-26 09:55:10|82856.1|82831.1|82858.3|82833.3|82861.4|82836.4|82856.1|82831.1|47
1622022550000|2021-05-26 09:49:10|82866.6|82841.6|82861.1|82836.1|82868.7|82843.7|82860.6|82835.6|39
1622022920000|2021-05-26 09:55:20|82858.2|82833.2|82851.5|82826.5|82858.4|82833.4|82850|82825|37
1622022560000|2021-05-26 09:49:20|82861|82836|82870.7|82845.7|82870.9|82845.9|82861|82836|53
1622022930000|2021-05-26 09:55:30|82851.6|82826.6|82853.7|82828.7|82855|82830|82850.3|82825.3|40
1622022570000|2021-05-26 09:49:30|82870.2|82845.2|82870.4|82845.4|82871.6|82846.6|82869.5|82844.5|32
1622022940000|2021-05-26 09:55:40|82853.6|82828.6|82854.6|82829.6|82855.5|82830.5|82852.7|82827.7|41
1622022580000|2021-05-26 09:49:40|82870.3|82845.3|82859|82834|82870.3|82845.3|82859|82834|42
1622022950000|2021-05-26 09:55:50|82854.7|82829.7|82852.9|82827.9|82855.2|82830.2|82850.6|82825.6|54
1622022590000|2021-05-26 09:49:50|82859.5|82834.5|82859.4|82834.4|82861.6|82836.6|82858.8|82833.8|45
1622022960000|2021-05-26 09:56:00|82853.2|82828.2|82852.3|82827.3|82853.4|82828.4|82851.8|82826.8|38
1622022600000|2021-05-26 09:50:00|82859.5|82834.5|82857.6|82832.6|82863.4|82838.4|82856.4|82831.4|44
1622022970000|2021-05-26 09:56:10|82852.7|82827.7|82853.1|82828.1|82853.3|82828.3|82852.4|82827.4|27
1622022610000|2021-05-26 09:50:10|82857.4|82832.4|82852.7|82827.7|82858.3|82833.3|82851.2|82826.2|47
1622022980000|2021-05-26 09:56:20|82853.2|82828.2|82839.7|82814.7|82853.2|82828.2|82838.5|82813.5|33
1622022620000|2021-05-26 09:50:20|82853.2|82828.2|82847.5|82822.5|82853.3|82828.3|82847.2|82822.2|38
1622022990000|2021-05-26 09:56:30|82839.8|82814.8|82842.4|82817.4|82842.4|82817.4|82838.1|82813.1|45
1622022630000|2021-05-26 09:50:30|82848.5|82823.5|82843|82818|82852.5|82827.5|82842.9|82817.9|59
1622023000000|2021-05-26 09:56:40|82843.2|82818.2|82856.9|82831.9|82856.9|82831.9|82841.7|82816.7|56
1622022640000|2021-05-26 09:50:40|82843.7|82818.7|82846.6|82821.6|82847.5|82822.5|82842.8|82817.8|45
1622023010000|2021-05-26 09:56:50|82856.5|82831.5|82857.4|82832.4|82858|82833|82856.3|82831.3|48
1622022650000|2021-05-26 09:50:50|82846.4|82821.4|82856.2|82831.2|82856.5|82831.5|82846.4|82821.4|37
1622023020000|2021-05-26 09:57:00|82856.8|82831.8|82859|82834|82859|82834|82856.2|82831.2|45
1622022660000|2021-05-26 09:51:00|82856|82831|82863|82838|82865.7|82840.7|82855.7|82830.7|48
1622023030000|2021-05-26 09:57:10|82858.8|82833.8|82858.2|82833.2|82858.8|82833.8|82856.6|82831.6|18
1622022670000|2021-05-26 09:51:10|82864|82839|82865.8|82840.8|82867|82842|82862.7|82837.7|31
1622023040000|2021-05-26 09:57:20|82857.5|82832.5|82863.1|82838.1|82863.1|82838.1|82857.5|82832.5|26
1622022680000|2021-05-26 09:51:20|82866.3|82841.3|82874.3|82849.3|82874.4|82849.4|82863.6|82838.6|56
1622023050000|2021-05-26 09:57:30|82862.3|82837.3|82849.2|82824.2|82862.6|82837.6|82846.6|82821.6|68
1622022690000|2021-05-26 09:51:30|82873.7|82848.7|82878.1|82853.1|82880|82855|82872.9|82847.9|46
1622023060000|2021-05-26 09:57:40|82849.3|82824.3|82847.4|82822.4|82850.7|82825.7|82846.9|82821.9|46
1622022700000|2021-05-26 09:51:40|82878|82853|82878.1|82853.1|82881.2|82856.2|82876.1|82851.1|48
1622023070000|2021-05-26 09:57:50|82847.5|82822.5|82859.1|82834.1|82860.4|82835.4|82847.5|82822.5|62
1622022710000|2021-05-26 09:51:50|82878.9|82853.9|82877.9|82852.9|82880.4|82855.4|82875.7|82850.7|53
1622023080000|2021-05-26 09:58:00|82858.9|82833.9|82867.3|82842.3|82868.6|82843.6|82857.2|82832.2|56
1622022720000|2021-05-26 09:52:00|82877.8|82852.8|82877.5|82852.5|82878.2|82853.2|82875.2|82850.2|40
1622023090000|2021-05-26 09:58:10|82868.2|82843.2|82868.6|82843.6|82870|82845|82865|82840|56
1622022730000|2021-05-26 09:52:10|82878.3|82853.3|82875.7|82850.7|82879.1|82854.1|82874.2|82849.2|31
1622023100000|2021-05-26 09:58:20|82869.1|82844.1|82873|82848|82875.2|82850.2|82866.3|82841.3|50
1622022740000|2021-05-26 09:52:20|82875.1|82850.1|82862.3|82837.3|82876.2|82851.2|82859.7|82834.7|60
1622023110000|2021-05-26 09:58:30|82875.6|82850.6|82883.8|82858.8|82885.1|82860.1|82874.2|82849.2|52
1622022750000|2021-05-26 09:52:30|82861.7|82836.7|82859.6|82834.6|82862|82837|82859.5|82834.5|40
1622023120000|2021-05-26 09:58:40|82883.6|82858.6|82883.8|82858.8|82889.4|82864.4|82883|82858|48
1622022760000|2021-05-26 09:52:40|82860.1|82835.1|82861.1|82836.1|82863.9|82838.9|82860|82835|47
1622023130000|2021-05-26 09:58:50|82885.3|82860.3|82866.4|82841.4|82889.3|82864.3|82865.8|82840.8|61
1622022770000|2021-05-26 09:52:50|82862|82837|82862.5|82837.5|82864.3|82839.3|82861.4|82836.4|13
1622023140000|2021-05-26 09:59:00|82866.2|82841.2|82865.4|82840.4|82873.3|82848.3|82865.4|82840.4|60
1622022780000|2021-05-26 09:53:00|82862.3|82837.3|82856.5|82831.5|82862.3|82837.3|82855.2|82830.2|39
1622023150000|2021-05-26 09:59:10|82864.3|82839.3|82869|82844|82869|82844|82860|82835|37
1622022790000|2021-05-26 09:53:10|82856.2|82831.2|82856.5|82831.5|82857.4|82832.4|82856.1|82831.1|14
1622023160000|2021-05-26 09:59:20|82870.4|82845.4|82867.2|82842.2|82871|82846|82863.5|82838.5|62
1622022800000|2021-05-26 09:53:20|82857.1|82832.1|82871.9|82846.9|82871.9|82846.9|82857|82832|48
1622023170000|2021-05-26 09:59:30|82867.8|82842.8|82875.3|82850.3|82875.6|82850.6|82862.8|82837.8|63
1622022810000|2021-05-26 09:53:30|82871.3|82846.3|82867.4|82842.4|82871.4|82846.4|82866.2|82841.2|34
1622023180000|2021-05-26 09:59:40|82876.4|82851.4|82880.7|82855.7|82880.9|82855.9|82872.1|82847.1|61
1622022820000|2021-05-26 09:53:40|82866.7|82841.7|82866.1|82841.1|82869.7|82844.7|82865.8|82840.8|37
1622023190000|2021-05-26 09:59:50|82880.2|82855.2|82879.2|82854.2|82881.2|82856.2|82878.5|82853.5|48
1622022830000|2021-05-26 09:53:50|82866.3|82841.3|82866.5|82841.5|82868.4|82843.4|82866.3|82841.3|20
1622023200000|2021-05-26 10:00:00|82879.1|82854.1|82883.8|82858.8|82884.4|82859.4|82875.5|82850.5|55
1622022840000|2021-05-26 09:54:00|82866.6|82841.6|82866|82841|82868.8|82843.8|82865.3|82840.3|22
1622023210000|2021-05-26 10:00:10|82888.7|82863.7|82891.4|82866.4|82894.1|82869.1|82888.7|82863.7|58
1622022850000|2021-05-26 09:54:10|82865.2|82840.2|82870|82845|82872.1|82847.1|82865.2|82840.2|28
1622023220000|2021-05-26 10:00:20|82891.3|82866.3|82897.5|82872.5|82897.9|82872.9|82891.3|82866.3|42
1622022860000|2021-05-26 09:54:20|82870.1|82845.1|82869|82844|82870.4|82845.4|82868.8|82843.8|29
1622023230000|2021-05-26 10:00:30|82897.4|82872.4|82907.6|82882.6|82909.1|82884.1|82896.7|82871.7|51
1622022870000|2021-05-26 09:54:30|82869.6|82844.6|82873.5|82848.5|82874|82849|82868.8|82843.8|51
1622022880000|2021-05-26 09:54:40|82873.7|82848.7|82876.9|82851.9|82877.9|82852.9|82873.7|82848.7|35
1622023240000|2021-05-26 10:00:40|82911|82886|82921.4|82896.4|82925.6|82900.6|82911|82886|51
1622022890000|2021-05-26 09:54:50|82876.5|82851.5|82869|82844|82876.5|82851.5|82868.4|82843.4|36
1622023250000|2021-05-26 10:00:50|82922|82897|82922.5|82897.5|82926.3|82901.3|82920.6|82895.6|41
1622022900000|2021-05-26 09:55:00|82868.5|82843.5|82856.4|82831.4|82868.5|82843.5|82853.6|82828.6|52
1622023260000|2021-05-26 10:01:00|82922.3|82897.3|82919.7|82894.7|82925|82900|82919.7|82894.7|47
1622022910000|2021-05-26 09:55:10|82856.1|82831.1|82858.3|82833.3|82861.4|82836.4|82856.1|82831.1|47
1622023270000|2021-05-26 10:01:10|82917.2|82892.2|82915.3|82890.3|82918.5|82893.5|82914.6|82889.6|44
1622022920000|2021-05-26 09:55:20|82858.2|82833.2|82851.5|82826.5|82858.4|82833.4|82850|82825|37
1622023280000|2021-05-26 10:01:20|82915.7|82890.7|82913.7|82888.7|82917.3|82892.3|82913.3|82888.3|53
1622022930000|2021-05-26 09:55:30|82851.6|82826.6|82853.7|82828.7|82855|82830|82850.3|82825.3|40
1622023290000|2021-05-26 10:01:30|82914.1|82889.1|82911|82886|82914.1|82889.1|82902.1|82877.1|66
1622022940000|2021-05-26 09:55:40|82853.6|82828.6|82854.6|82829.6|82855.5|82830.5|82852.7|82827.7|41
1622023300000|2021-05-26 10:01:40|82911.7|82886.7|82907.8|82882.8|82917|82892|82906.7|82881.7|49
1622022950000|2021-05-26 09:55:50|82854.7|82829.7|82852.9|82827.9|82855.2|82830.2|82850.6|82825.6|54
1622023310000|2021-05-26 10:01:50|82907|82882|82908.6|82883.6|82908.6|82883.6|82906.9|82881.9|28
1622022960000|2021-05-26 09:56:00|82853.2|82828.2|82852.3|82827.3|82853.4|82828.4|82851.8|82826.8|38
1622023320000|2021-05-26 10:02:00|82910.9|82885.9|82911.6|82886.6|82914.1|82889.1|82910.9|82885.9|60
1622022970000|2021-05-26 09:56:10|82852.7|82827.7|82853.1|82828.1|82853.3|82828.3|82852.4|82827.4|27
1622023330000|2021-05-26 10:02:10|82920.9|82895.9|82905|82880|82925.2|82900.2|82904.3|82879.3|64
1622022980000|2021-05-26 09:56:20|82853.2|82828.2|82839.7|82814.7|82853.2|82828.2|82838.5|82813.5|33
1622023340000|2021-05-26 10:02:20|82904.6|82879.6|82914.4|82889.4|82915.2|82890.2|82904.4|82879.4|44
1622022990000|2021-05-26 09:56:30|82839.8|82814.8|82842.4|82817.4|82842.4|82817.4|82838.1|82813.1|45
1622023350000|2021-05-26 10:02:30|82914|82889|82909.1|82884.1|82916.3|82891.3|82909.1|82884.1|44
1622023000000|2021-05-26 09:56:40|82843.2|82818.2|82856.9|82831.9|82856.9|82831.9|82841.7|82816.7|56
1622023360000|2021-05-26 10:02:40|82910.1|82885.1|82908.4|82883.4|82911.2|82886.2|82907.9|82882.9|32
1622023010000|2021-05-26 09:56:50|82856.5|82831.5|82857.4|82832.4|82858|82833|82856.3|82831.3|48
1622023370000|2021-05-26 10:02:50|82908.1|82883.1|82905.2|82880.2|82909|82884|82904.9|82879.9|35
1622023020000|2021-05-26 09:57:00|82856.8|82831.8|82859|82834|82859|82834|82856.2|82831.2|45
1622023380000|2021-05-26 10:03:00|82905.4|82880.4|82911.4|82886.4|82912.9|82887.9|82904.7|82879.7|41
1622023030000|2021-05-26 09:57:10|82858.8|82833.8|82858.2|82833.2|82858.8|82833.8|82856.6|82831.6|18
1622023390000|2021-05-26 10:03:10|82911.2|82886.2|82908.8|82883.8|82914.9|82889.9|82908.5|82883.5|40
1622023040000|2021-05-26 09:57:20|82857.5|82832.5|82863.1|82838.1|82863.1|82838.1|82857.5|82832.5|26
1622023400000|2021-05-26 10:03:20|82907.8|82882.8|82895.5|82870.5|82908.3|82883.3|82894.5|82869.5|40
1622023050000|2021-05-26 09:57:30|82862.3|82837.3|82849.2|82824.2|82862.6|82837.6|82846.6|82821.6|68
1622023410000|2021-05-26 10:03:30|82895.6|82870.6|82911.9|82886.9|82913.1|82888.1|82895.4|82870.4|55
1622023060000|2021-05-26 09:57:40|82849.3|82824.3|82847.4|82822.4|82850.7|82825.7|82846.9|82821.9|46
1622023420000|2021-05-26 10:03:40|82913.3|82888.3|82911|82886|82913.5|82888.5|82909.3|82884.3|36
1622023070000|2021-05-26 09:57:50|82847.5|82822.5|82859.1|82834.1|82860.4|82835.4|82847.5|82822.5|62
1622023430000|2021-05-26 10:03:50|82911.4|82886.4|82913.9|82888.9|82914.7|82889.7|82909.7|82884.7|44
1622023080000|2021-05-26 09:58:00|82858.9|82833.9|82867.3|82842.3|82868.6|82843.6|82857.2|82832.2|56
1622023440000|2021-05-26 10:04:00|82913.1|82888.1|82908.6|82883.6|82913.2|82888.2|82908.3|82883.3|32
1622023090000|2021-05-26 09:58:10|82868.2|82843.2|82868.6|82843.6|82870|82845|82865|82840|56
1622023450000|2021-05-26 10:04:10|82908.4|82883.4|82908.1|82883.1|82908.7|82883.7|82907.4|82882.4|35
1622023100000|2021-05-26 09:58:20|82869.1|82844.1|82873|82848|82875.2|82850.2|82866.3|82841.3|50
1622023460000|2021-05-26 10:04:20|82908|82883|82905|82880|82908|82883|82904.8|82879.8|29
1622023110000|2021-05-26 09:58:30|82875.6|82850.6|82883.8|82858.8|82885.1|82860.1|82874.2|82849.2|52
1622023470000|2021-05-26 10:04:30|82905.5|82880.5|82901.6|82876.6|82906.5|82881.5|82898.6|82873.6|54
1622023120000|2021-05-26 09:58:40|82883.6|82858.6|82883.8|82858.8|82889.4|82864.4|82883|82858|48
1622023480000|2021-05-26 10:04:40|82901.1|82876.1|82911.3|82886.3|82913.6|82888.6|82900.7|82875.7|47
1622023130000|2021-05-26 09:58:50|82885.3|82860.3|82866.4|82841.4|82889.3|82864.3|82865.8|82840.8|61
1622023490000|2021-05-26 10:04:50|82911.6|82886.6|82910.4|82885.4|82912.9|82887.9|82910|82885|38
1622023140000|2021-05-26 09:59:00|82866.2|82841.2|82865.4|82840.4|82873.3|82848.3|82865.4|82840.4|60
1622023500000|2021-05-26 10:05:00|82911.5|82886.5|82912.9|82887.9|82913.7|82888.7|82908.2|82883.2|45
1622023150000|2021-05-26 09:59:10|82864.3|82839.3|82869|82844|82869|82844|82860|82835|37
1622023510000|2021-05-26 10:05:10|82912.7|82887.7|82911.7|82886.7|82913.9|82888.9|82911.7|82886.7|30
1622023160000|2021-05-26 09:59:20|82870.4|82845.4|82867.2|82842.2|82871|82846|82863.5|82838.5|62
1622023520000|2021-05-26 10:05:20|82910.8|82885.8|82905.4|82880.4|82910.8|82885.8|82889.2|82864.2|52
1622023170000|2021-05-26 09:59:30|82867.8|82842.8|82875.3|82850.3|82875.6|82850.6|82862.8|82837.8|63
1622023530000|2021-05-26 10:05:30|82905.7|82880.7|82906.2|82881.2|82907.1|82882.1|82905.5|82880.5|24
1622023180000|2021-05-26 09:59:40|82876.4|82851.4|82880.7|82855.7|82880.9|82855.9|82872.1|82847.1|61
1622023540000|2021-05-26 10:05:40|82902.3|82877.3|82908.2|82883.2|82909.2|82884.2|82902.3|82877.3|39
1622023190000|2021-05-26 09:59:50|82880.2|82855.2|82879.2|82854.2|82881.2|82856.2|82878.5|82853.5|48
1622023550000|2021-05-26 10:05:50|82908.1|82883.1|82902.9|82877.9|82908.1|82883.1|82901.9|82876.9|32
1622023200000|2021-05-26 10:00:00|82879.1|82854.1|82883.8|82858.8|82884.4|82859.4|82875.5|82850.5|55
1622023560000|2021-05-26 10:06:00|82902.4|82877.4|82910.9|82885.9|82911.5|82886.5|82900.1|82875.1|43
1622023210000|2021-05-26 10:00:10|82888.7|82863.7|82891.4|82866.4|82894.1|82869.1|82888.7|82863.7|58
1622023570000|2021-05-26 10:06:10|82911.2|82886.2|82898.8|82873.8|82911.2|82886.2|82898.8|82873.8|33
1622023220000|2021-05-26 10:00:20|82891.3|82866.3|82897.5|82872.5|82897.9|82872.9|82891.3|82866.3|42
1622023580000|2021-05-26 10:06:20|82899.4|82874.4|82895.8|82870.8|82899.7|82874.7|82894.8|82869.8|37
1622023230000|2021-05-26 10:00:30|82897.4|82872.4|82907.6|82882.6|82909.1|82884.1|82896.7|82871.7|51
1622023590000|2021-05-26 10:06:30|82895.3|82870.3|82897.4|82872.4|82897.7|82872.7|82894.7|82869.7|33
1622023240000|2021-05-26 10:00:40|82911|82886|82921.4|82896.4|82925.6|82900.6|82911|82886|51
1622023600000|2021-05-26 10:06:40|82897.2|82872.2|82894|82869|82897.6|82872.6|82892.8|82867.8|32
1622023250000|2021-05-26 10:00:50|82922|82897|82922.5|82897.5|82926.3|82901.3|82920.6|82895.6|41
1622023260000|2021-05-26 10:01:00|82922.3|82897.3|82919.7|82894.7|82925|82900|82919.7|82894.7|47
1622023610000|2021-05-26 10:06:50|82894.1|82869.1|82894.1|82869.1|82894.8|82869.8|82893|82868|31
1622023270000|2021-05-26 10:01:10|82917.2|82892.2|82915.3|82890.3|82918.5|82893.5|82914.6|82889.6|44
1622023620000|2021-05-26 10:07:00|82893.9|82868.9|82904.4|82879.4|82904.7|82879.7|82893.9|82868.9|40
1622023280000|2021-05-26 10:01:20|82915.7|82890.7|82913.7|82888.7|82917.3|82892.3|82913.3|82888.3|53
1622023630000|2021-05-26 10:07:10|82904.3|82879.3|82907.2|82882.2|82909.8|82884.8|82903.4|82878.4|42
1622023290000|2021-05-26 10:01:30|82914.1|82889.1|82911|82886|82914.1|82889.1|82902.1|82877.1|66
1622023640000|2021-05-26 10:07:20|82907.1|82882.1|82897.1|82872.1|82907.1|82882.1|82897.1|82872.1|46
1622023300000|2021-05-26 10:01:40|82911.7|82886.7|82907.8|82882.8|82917|82892|82906.7|82881.7|49
1622023650000|2021-05-26 10:07:30|82896.6|82871.6|82894|82869|82896.6|82871.6|82892.5|82867.5|42
1622023310000|2021-05-26 10:01:50|82907|82882|82908.6|82883.6|82908.6|82883.6|82906.9|82881.9|28
1622023660000|2021-05-26 10:07:40|82893.9|82868.9|82895.3|82870.3|82896.7|82871.7|82889.5|82864.5|42
1622023320000|2021-05-26 10:02:00|82910.9|82885.9|82911.6|82886.6|82914.1|82889.1|82910.9|82885.9|60
1622023670000|2021-05-26 10:07:50|82893.4|82868.4|82905.9|82880.9|82906.9|82881.9|82893.2|82868.2|38
1622023330000|2021-05-26 10:02:10|82920.9|82895.9|82905|82880|82925.2|82900.2|82904.3|82879.3|64
1622023680000|2021-05-26 10:08:00|82906|82881|82913.2|82888.2|82914.8|82889.8|82906|82881|44
1622023340000|2021-05-26 10:02:20|82904.6|82879.6|82914.4|82889.4|82915.2|82890.2|82904.4|82879.4|44
1622023350000|2021-05-26 10:02:30|82914|82889|82909.1|82884.1|82916.3|82891.3|82909.1|82884.1|44
1622023690000|2021-05-26 10:08:10|82913|82888|82909.7|82884.7|82913.5|82888.5|82908.6|82883.6|37
1622023360000|2021-05-26 10:02:40|82910.1|82885.1|82908.4|82883.4|82911.2|82886.2|82907.9|82882.9|32
1622023700000|2021-05-26 10:08:20|82910.1|82885.1|82910.5|82885.5|82911.8|82886.8|82910|82885|17
1622023370000|2021-05-26 10:02:50|82908.1|82883.1|82905.2|82880.2|82909|82884|82904.9|82879.9|35
1622023710000|2021-05-26 10:08:30|82910.3|82885.3|82917.6|82892.6|82917.6|82892.6|82910.2|82885.2|15
1622023380000|2021-05-26 10:03:00|82905.4|82880.4|82911.4|82886.4|82912.9|82887.9|82904.7|82879.7|41
1622023720000|2021-05-26 10:08:40|82917.2|82892.2|82916.3|82891.3|82917.7|82892.7|82914.8|82889.8|37
1622023390000|2021-05-26 10:03:10|82911.2|82886.2|82908.8|82883.8|82914.9|82889.9|82908.5|82883.5|40
1622023730000|2021-05-26 10:08:50|82916.2|82891.2|82916.7|82891.7|82917.7|82892.7|82914.3|82889.3|32
1622023400000|2021-05-26 10:03:20|82907.8|82882.8|82895.5|82870.5|82908.3|82883.3|82894.5|82869.5|40
1622023740000|2021-05-26 10:09:00|82916.8|82891.8|82915.9|82890.9|82918|82893|82915.4|82890.4|33
1622023410000|2021-05-26 10:03:30|82895.6|82870.6|82911.9|82886.9|82913.1|82888.1|82895.4|82870.4|55
1622023750000|2021-05-26 10:09:10|82915.7|82890.7|82914.9|82889.9|82916.1|82891.1|82914.5|82889.5|30
1622023420000|2021-05-26 10:03:40|82913.3|82888.3|82911|82886|82913.5|82888.5|82909.3|82884.3|36
1622023760000|2021-05-26 10:09:20|82915.2|82890.2|82914.8|82889.8|82916.9|82891.9|82914.4|82889.4|32
1622023430000|2021-05-26 10:03:50|82911.4|82886.4|82913.9|82888.9|82914.7|82889.7|82909.7|82884.7|44
1622023770000|2021-05-26 10:09:30|82914.5|82889.5|82915.7|82890.7|82916.2|82891.2|82914.1|82889.1|36
1622023440000|2021-05-26 10:04:00|82913.1|82888.1|82908.6|82883.6|82913.2|82888.2|82908.3|82883.3|32
1622023780000|2021-05-26 10:09:40|82915.5|82890.5|82917.6|82892.6|82917.8|82892.8|82914.9|82889.9|26
1622023450000|2021-05-26 10:04:10|82908.4|82883.4|82908.1|82883.1|82908.7|82883.7|82907.4|82882.4|35
1622023790000|2021-05-26 10:09:50|82917.4|82892.4|82916.8|82891.8|82917.7|82892.7|82914.9|82889.9|29
1622023460000|2021-05-26 10:04:20|82908|82883|82905|82880|82908|82883|82904.8|82879.8|29
1622023800000|2021-05-26 10:10:00|82916.7|82891.7|82903.8|82878.8|82916.7|82891.7|82903.8|82878.8|43
1622023470000|2021-05-26 10:04:30|82905.5|82880.5|82901.6|82876.6|82906.5|82881.5|82898.6|82873.6|54
1622023810000|2021-05-26 10:10:10|82903.4|82878.4|82902.7|82877.7|82904|82879|82896.9|82871.9|47
1622023480000|2021-05-26 10:04:40|82901.1|82876.1|82911.3|82886.3|82913.6|82888.6|82900.7|82875.7|47
1622023820000|2021-05-26 10:10:20|82902.1|82877.1|82904.4|82879.4|82904.4|82879.4|82902.1|82877.1|17
1622023490000|2021-05-26 10:04:50|82911.6|82886.6|82910.4|82885.4|82912.9|82887.9|82910|82885|38
1622023830000|2021-05-26 10:10:30|82904.1|82879.1|82901.3|82876.3|82904.2|82879.2|82900.2|82875.2|36
1622023500000|2021-05-26 10:05:00|82911.5|82886.5|82912.9|82887.9|82913.7|82888.7|82908.2|82883.2|45
1622023840000|2021-05-26 10:10:40|82900.5|82875.5|82900.9|82875.9|82902.5|82877.5|82899.1|82874.1|33
1622023510000|2021-05-26 10:05:10|82912.7|82887.7|82911.7|82886.7|82913.9|82888.9|82911.7|82886.7|30
1622023850000|2021-05-26 10:10:50|82900.8|82875.8|82902.4|82877.4|82902.4|82877.4|82900.2|82875.2|25
1622023520000|2021-05-26 10:05:20|82910.8|82885.8|82905.4|82880.4|82910.8|82885.8|82889.2|82864.2|52
1622023860000|2021-05-26 10:11:00|82901.9|82876.9|82904|82879|82904.9|82879.9|82901.9|82876.9|51
1622023530000|2021-05-26 10:05:30|82905.7|82880.7|82906.2|82881.2|82907.1|82882.1|82905.5|82880.5|24
1622023870000|2021-05-26 10:11:10|82904.7|82879.7|82901.2|82876.2|82904.7|82879.7|82901.1|82876.1|34
1622023540000|2021-05-26 10:05:40|82902.3|82877.3|82908.2|82883.2|82909.2|82884.2|82902.3|82877.3|39
1622023880000|2021-05-26 10:11:20|82901|82876|82902.9|82877.9|82904.1|82879.1|82901|82876|32
1622023550000|2021-05-26 10:05:50|82908.1|82883.1|82902.9|82877.9|82908.1|82883.1|82901.9|82876.9|32
1622023890000|2021-05-26 10:11:30|82902.8|82877.8|82905.6|82880.6|82906.8|82881.8|82902.7|82877.7|37
1622023560000|2021-05-26 10:06:00|82902.4|82877.4|82910.9|82885.9|82911.5|82886.5|82900.1|82875.1|43
1622023900000|2021-05-26 10:11:40|82906|82881|82905.2|82880.2|82907.2|82882.2|82904.7|82879.7|39
1622023570000|2021-05-26 10:06:10|82911.2|82886.2|82898.8|82873.8|82911.2|82886.2|82898.8|82873.8|33
1622023910000|2021-05-26 10:11:50|82904.9|82879.9|82905.2|82880.2|82906.1|82881.1|82904.8|82879.8|26
1622023580000|2021-05-26 10:06:20|82899.4|82874.4|82895.8|82870.8|82899.7|82874.7|82894.8|82869.8|37
1622023920000|2021-05-26 10:12:00|82905|82880|82905.8|82880.8|82906.4|82881.4|82904.6|82879.6|24
1622023590000|2021-05-26 10:06:30|82895.3|82870.3|82897.4|82872.4|82897.7|82872.7|82894.7|82869.7|33
1622023930000|2021-05-26 10:12:10|82906|82881|82906.2|82881.2|82906.9|82881.9|82905.5|82880.5|44
1622023600000|2021-05-26 10:06:40|82897.2|82872.2|82894|82869|82897.6|82872.6|82892.8|82867.8|32
1622023940000|2021-05-26 10:12:20|82906|82881|82906.4|82881.4|82907.4|82882.4|82905.7|82880.7|33
1622023610000|2021-05-26 10:06:50|82894.1|82869.1|82894.1|82869.1|82894.8|82869.8|82893|82868|31
1622023950000|2021-05-26 10:12:30|82906.5|82881.5|82907.1|82882.1|82909|82884|82905.6|82880.6|44
1622023620000|2021-05-26 10:07:00|82893.9|82868.9|82904.4|82879.4|82904.7|82879.7|82893.9|82868.9|40
1622023960000|2021-05-26 10:12:40|82906.8|82881.8|82907.1|82882.1|82907.4|82882.4|82906|82881|27
1622023630000|2021-05-26 10:07:10|82904.3|82879.3|82907.2|82882.2|82909.8|82884.8|82903.4|82878.4|42
1622023970000|2021-05-26 10:12:50|82906.2|82881.2|82906|82881|82909.2|82884.2|82904|82879|45
1622023640000|2021-05-26 10:07:20|82907.1|82882.1|82897.1|82872.1|82907.1|82882.1|82897.1|82872.1|46
1622023980000|2021-05-26 10:13:00|82905.6|82880.6|82910.7|82885.7|82911.3|82886.3|82904.5|82879.5|35
1622023650000|2021-05-26 10:07:30|82896.6|82871.6|82894|82869|82896.6|82871.6|82892.5|82867.5|42
1622023990000|2021-05-26 10:13:10|82911.1|82886.1|82910.4|82885.4|82911.1|82886.1|82910.2|82885.2|15
1622023660000|2021-05-26 10:07:40|82893.9|82868.9|82895.3|82870.3|82896.7|82871.7|82889.5|82864.5|42
1622024000000|2021-05-26 10:13:20|82910.9|82885.9|82914.4|82889.4|82914.4|82889.4|82910.4|82885.4|21
1622023670000|2021-05-26 10:07:50|82893.4|82868.4|82905.9|82880.9|82906.9|82881.9|82893.2|82868.2|38
1622024010000|2021-05-26 10:13:30|82913.9|82888.9|82908.5|82883.5|82913.9|82888.9|82908.5|82883.5|28
1622023680000|2021-05-26 10:08:00|82906|82881|82913.2|82888.2|82914.8|82889.8|82906|82881|44
1622024020000|2021-05-26 10:13:40|82908.4|82883.4|82912.3|82887.3|82912.8|82887.8|82907.2|82882.2|29
1622023690000|2021-05-26 10:08:10|82913|82888|82909.7|82884.7|82913.5|82888.5|82908.6|82883.6|37
1622024030000|2021-05-26 10:13:50|82912.5|82887.5|82911.8|82886.8|82914.7|82889.7|82911.8|82886.8|29
1622023700000|2021-05-26 10:08:20|82910.1|82885.1|82910.5|82885.5|82911.8|82886.8|82910|82885|17
1622024040000|2021-05-26 10:14:00|82912.4|82887.4|82911.8|82886.8|82912.8|82887.8|82910.9|82885.9|25
1622023710000|2021-05-26 10:08:30|82910.3|82885.3|82917.6|82892.6|82917.6|82892.6|82910.2|82885.2|15
1622023720000|2021-05-26 10:08:40|82917.2|82892.2|82916.3|82891.3|82917.7|82892.7|82914.8|82889.8|37
1622024050000|2021-05-26 10:14:10|82911.6|82886.6|82911.7|82886.7|82912.9|82887.9|82911.1|82886.1|25
1622023730000|2021-05-26 10:08:50|82916.2|82891.2|82916.7|82891.7|82917.7|82892.7|82914.3|82889.3|32
1622024060000|2021-05-26 10:14:20|82911.6|82886.6|82913.1|82888.1|82913.7|82888.7|82910.4|82885.4|31
1622023740000|2021-05-26 10:09:00|82916.8|82891.8|82915.9|82890.9|82918|82893|82915.4|82890.4|33
1622024070000|2021-05-26 10:14:30|82910.2|82885.2|82915.4|82890.4|82918|82893|82910.2|82885.2|29
1622023750000|2021-05-26 10:09:10|82915.7|82890.7|82914.9|82889.9|82916.1|82891.1|82914.5|82889.5|30
1622024080000|2021-05-26 10:14:40|82914.5|82889.5|82912.5|82887.5|82915.3|82890.3|82902.1|82877.1|57
1622023760000|2021-05-26 10:09:20|82915.2|82890.2|82914.8|82889.8|82916.9|82891.9|82914.4|82889.4|32
1622024090000|2021-05-26 10:14:50|82913|82888|82911.4|82886.4|82914.7|82889.7|82908.8|82883.8|46
1622023770000|2021-05-26 10:09:30|82914.5|82889.5|82915.7|82890.7|82916.2|82891.2|82914.1|82889.1|36
1622024100000|2021-05-26 10:15:00|82911.8|82886.8|82909.6|82884.6|82914.7|82889.7|82907.4|82882.4|53
1622023780000|2021-05-26 10:09:40|82915.5|82890.5|82917.6|82892.6|82917.8|82892.8|82914.9|82889.9|26
1622024110000|2021-05-26 10:15:10|82909.2|82884.2|82913.5|82888.5|82914.3|82889.3|82908.4|82883.4|33
1622023790000|2021-05-26 10:09:50|82917.4|82892.4|82916.8|82891.8|82917.7|82892.7|82914.9|82889.9|29
1622024120000|2021-05-26 10:15:20|82913.4|82888.4|82915.5|82890.5|82916.5|82891.5|82913.2|82888.2|35
1622023800000|2021-05-26 10:10:00|82916.7|82891.7|82903.8|82878.8|82916.7|82891.7|82903.8|82878.8|43
1622024130000|2021-05-26 10:15:30|82914.9|82889.9|82914.4|82889.4|82917.3|82892.3|82912.8|82887.8|42
1622023810000|2021-05-26 10:10:10|82903.4|82878.4|82902.7|82877.7|82904|82879|82896.9|82871.9|47
1622023820000|2021-05-26 10:10:20|82902.1|82877.1|82904.4|82879.4|82904.4|82879.4|82902.1|82877.1|17
1622024140000|2021-05-26 10:15:40|82914.1|82889.1|82914.4|82889.4|82916.1|82891.1|82909.9|82884.9|37
1622023830000|2021-05-26 10:10:30|82904.1|82879.1|82901.3|82876.3|82904.2|82879.2|82900.2|82875.2|36
1622024150000|2021-05-26 10:15:50|82914.2|82889.2|82914.9|82889.9|82915.8|82890.8|82913.1|82888.1|42
1622023840000|2021-05-26 10:10:40|82900.5|82875.5|82900.9|82875.9|82902.5|82877.5|82899.1|82874.1|33
1622024160000|2021-05-26 10:16:00|82915.2|82890.2|82917.6|82892.6|82917.6|82892.6|82913.7|82888.7|41
1622023850000|2021-05-26 10:10:50|82900.8|82875.8|82902.4|82877.4|82902.4|82877.4|82900.2|82875.2|25
1622024170000|2021-05-26 10:16:10|82917.2|82892.2|82913.6|82888.6|82917.2|82892.2|82913.2|82888.2|21
1622023860000|2021-05-26 10:11:00|82901.9|82876.9|82904|82879|82904.9|82879.9|82901.9|82876.9|51
1622024180000|2021-05-26 10:16:20|82915.7|82890.7|82919.5|82894.5|82920.8|82895.8|82914.5|82889.5|33
1622023870000|2021-05-26 10:11:10|82904.7|82879.7|82901.2|82876.2|82904.7|82879.7|82901.1|82876.1|34
1622024190000|2021-05-26 10:16:30|82920.2|82895.2|82913.7|82888.7|82921.3|82896.3|82913.7|82888.7|47
1622023880000|2021-05-26 10:11:20|82901|82876|82902.9|82877.9|82904.1|82879.1|82901|82876|32
1622024200000|2021-05-26 10:16:40|82914.7|82889.7|82915.1|82890.1|82918.3|82893.3|82913.8|82888.8|36
1622023890000|2021-05-26 10:11:30|82902.8|82877.8|82905.6|82880.6|82906.8|82881.8|82902.7|82877.7|37
1622024210000|2021-05-26 10:16:50|82915.3|82890.3|82917.7|82892.7|82920.4|82895.4|82914.7|82889.7|33
1622023900000|2021-05-26 10:11:40|82906|82881|82905.2|82880.2|82907.2|82882.2|82904.7|82879.7|39
1622024220000|2021-05-26 10:17:00|82918.4|82893.4|82916.1|82891.1|82920.3|82895.3|82915.1|82890.1|38
1622023910000|2021-05-26 10:11:50|82904.9|82879.9|82905.2|82880.2|82906.1|82881.1|82904.8|82879.8|26
1622024230000|2021-05-26 10:17:10|82915.9|82890.9|82944|82919|82944|82919|82915.9|82890.9|49
1622023920000|2021-05-26 10:12:00|82905|82880|82905.8|82880.8|82906.4|82881.4|82904.6|82879.6|24
1622024240000|2021-05-26 10:17:20|82943|82918|82945.4|82920.4|82947|82922|82941.8|82916.8|42
1622023930000|2021-05-26 10:12:10|82906|82881|82906.2|82881.2|82906.9|82881.9|82905.5|82880.5|44
1622023940000|2021-05-26 10:12:20|82906|82881|82906.4|82881.4|82907.4|82882.4|82905.7|82880.7|33
1622024250000|2021-05-26 10:17:30|82945|82920|82956.4|82931.4|82956.4|82931.4|82944|82919|45
1622023950000|2021-05-26 10:12:30|82906.5|82881.5|82907.1|82882.1|82909|82884|82905.6|82880.6|44
1622024260000|2021-05-26 10:17:40|82956.1|82931.1|82962.9|82937.9|82964.3|82939.3|82955.6|82930.6|34
1622023960000|2021-05-26 10:12:40|82906.8|82881.8|82907.1|82882.1|82907.4|82882.4|82906|82881|27
1622024270000|2021-05-26 10:17:50|82962.8|82937.8|82960.9|82935.9|82963.8|82938.8|82960.3|82935.3|44
1622023970000|2021-05-26 10:12:50|82906.2|82881.2|82906|82881|82909.2|82884.2|82904|82879|45
1622024280000|2021-05-26 10:18:00|82960.8|82935.8|82958.1|82933.1|82962.8|82937.8|82955.7|82930.7|40
1622023980000|2021-05-26 10:13:00|82905.6|82880.6|82910.7|82885.7|82911.3|82886.3|82904.5|82879.5|35
1622024290000|2021-05-26 10:18:10|82960.7|82935.7|82960.3|82935.3|82962.5|82937.5|82958.4|82933.4|49
1622023990000|2021-05-26 10:13:10|82911.1|82886.1|82910.4|82885.4|82911.1|82886.1|82910.2|82885.2|15
1622024300000|2021-05-26 10:18:20|82959.1|82934.1|82962.2|82937.2|82964.9|82939.9|82959.1|82934.1|51
1622024000000|2021-05-26 10:13:20|82910.9|82885.9|82914.4|82889.4|82914.4|82889.4|82910.4|82885.4|21
1622024310000|2021-05-26 10:18:30|82962.5|82937.5|82958.5|82933.5|82962.5|82937.5|82952.5|82927.5|46
1622024010000|2021-05-26 10:13:30|82913.9|82888.9|82908.5|82883.5|82913.9|82888.9|82908.5|82883.5|28
1622024320000|2021-05-26 10:18:40|82959.1|82934.1|82959.7|82934.7|82961.9|82936.9|82957.4|82932.4|52
1622024020000|2021-05-26 10:13:40|82908.4|82883.4|82912.3|82887.3|82912.8|82887.8|82907.2|82882.2|29
1622024330000|2021-05-26 10:18:50|82959.9|82934.9|82971.8|82946.8|82973.7|82948.7|82959.4|82934.4|40
1622024030000|2021-05-26 10:13:50|82912.5|82887.5|82911.8|82886.8|82914.7|82889.7|82911.8|82886.8|29
1622024340000|2021-05-26 10:19:00|82972|82947|82971.3|82946.3|82973.4|82948.4|82970.9|82945.9|29
1622024040000|2021-05-26 10:14:00|82912.4|82887.4|82911.8|82886.8|82912.8|82887.8|82910.9|82885.9|25
1622024350000|2021-05-26 10:19:10|82971.9|82946.9|82964.8|82939.8|82972.2|82947.2|82963.7|82938.7|48
1622024050000|2021-05-26 10:14:10|82911.6|82886.6|82911.7|82886.7|82912.9|82887.9|82911.1|82886.1|25
1622024360000|2021-05-26 10:19:20|82964.1|82939.1|82969.5|82944.5|82970.5|82945.5|82962.9|82937.9|37
1622024060000|2021-05-26 10:14:20|82911.6|82886.6|82913.1|82888.1|82913.7|82888.7|82910.4|82885.4|31
1622024370000|2021-05-26 10:19:30|82970|82945|82970.3|82945.3|82975.9|82950.9|82968.4|82943.4|59
1622024070000|2021-05-26 10:14:30|82910.2|82885.2|82915.4|82890.4|82918|82893|82910.2|82885.2|29
1622024380000|2021-05-26 10:19:40|82969|82944|82968.5|82943.5|82969.2|82944.2|82968.1|82943.1|34
1622024080000|2021-05-26 10:14:40|82914.5|82889.5|82912.5|82887.5|82915.3|82890.3|82902.1|82877.1|57
1622024390000|2021-05-26 10:19:50|82968.6|82943.6|82966.8|82941.8|82968.7|82943.7|82966.7|82941.7|30
1622024090000|2021-05-26 10:14:50|82913|82888|82911.4|82886.4|82914.7|82889.7|82908.8|82883.8|46
1622024400000|2021-05-26 10:20:00|82966.9|82941.9|82960|82935|82966.9|82941.9|82959.1|82934.1|34
1622024100000|2021-05-26 10:15:00|82911.8|82886.8|82909.6|82884.6|82914.7|82889.7|82907.4|82882.4|53
1622024410000|2021-05-26 10:20:10|82959.7|82934.7|82960.9|82935.9|82961.4|82936.4|82956.1|82931.1|52
1622024110000|2021-05-26 10:15:10|82909.2|82884.2|82913.5|82888.5|82914.3|82889.3|82908.4|82883.4|33
1622024420000|2021-05-26 10:20:20|82960.7|82935.7|82960.6|82935.6|82961.3|82936.3|82958.7|82933.7|38
1622024120000|2021-05-26 10:15:20|82913.4|82888.4|82915.5|82890.5|82916.5|82891.5|82913.2|82888.2|35
1622024430000|2021-05-26 10:20:30|82960.5|82935.5|82954.3|82929.3|82963.6|82938.6|82953.9|82928.9|36
1622024130000|2021-05-26 10:15:30|82914.9|82889.9|82914.4|82889.4|82917.3|82892.3|82912.8|82887.8|42
1622024440000|2021-05-26 10:20:40|82955.5|82930.5|82957.7|82932.7|82957.9|82932.9|82955.5|82930.5|38
1622024140000|2021-05-26 10:15:40|82914.1|82889.1|82914.4|82889.4|82916.1|82891.1|82909.9|82884.9|37
1622024450000|2021-05-26 10:20:50|82957.2|82932.2|82955.2|82930.2|82957.7|82932.7|82955.2|82930.2|21
1622024150000|2021-05-26 10:15:50|82914.2|82889.2|82914.9|82889.9|82915.8|82890.8|82913.1|82888.1|42
1622024460000|2021-05-26 10:21:00|82955.4|82930.4|82954.6|82929.6|82957|82932|82952.6|82927.6|48
1622024160000|2021-05-26 10:16:00|82915.2|82890.2|82917.6|82892.6|82917.6|82892.6|82913.7|82888.7|41
1622024470000|2021-05-26 10:21:10|82954.2|82929.2|82953.9|82928.9|82954.6|82929.6|82953.4|82928.4|34
1622024170000|2021-05-26 10:16:10|82917.2|82892.2|82913.6|82888.6|82917.2|82892.2|82913.2|82888.2|21
1622024480000|2021-05-26 10:21:20|82953.6|82928.6|82955.9|82930.9|82957.7|82932.7|82953|82928|26
1622024180000|2021-05-26 10:16:20|82915.7|82890.7|82919.5|82894.5|82920.8|82895.8|82914.5|82889.5|33
1622024490000|2021-05-26 10:21:30|82954.7|82929.7|82956.9|82931.9|82958.3|82933.3|82954.3|82929.3|54
1622024190000|2021-05-26 10:16:30|82920.2|82895.2|82913.7|82888.7|82921.3|82896.3|82913.7|82888.7|47
1622024500000|2021-05-26 10:21:40|82956.7|82931.7|82956.2|82931.2|82957.6|82932.6|82955.2|82930.2|31
1622024510000|2021-05-26 10:21:50|82955.6|82930.6|82954.6|82929.6|82957.8|82932.8|82954.6|82929.6|24
1622024200000|2021-05-26 10:16:40|82914.7|82889.7|82915.1|82890.1|82918.3|82893.3|82913.8|82888.8|36
1622024520000|2021-05-26 10:22:00|82955.4|82930.4|82956.1|82931.1|82960.3|82935.3|82955.2|82930.2|41
1622024210000|2021-05-26 10:16:50|82915.3|82890.3|82917.7|82892.7|82920.4|82895.4|82914.7|82889.7|33
1622024530000|2021-05-26 10:22:10|82956.3|82931.3|82969.2|82944.2|82969.2|82944.2|82954.9|82929.9|49
1622024540000|2021-05-26 10:22:20|82969.3|82944.3|82967.9|82942.9|82971.5|82946.5|82966.5|82941.5|37
1622024220000|2021-05-26 10:17:00|82918.4|82893.4|82916.1|82891.1|82920.3|82895.3|82915.1|82890.1|38
1622024550000|2021-05-26 10:22:30|82967|82942|82984.3|82959.3|82985.5|82960.5|82966.9|82941.9|57
1622024230000|2021-05-26 10:17:10|82915.9|82890.9|82944|82919|82944|82919|82915.9|82890.9|49
1622024560000|2021-05-26 10:22:40|82984|82959|82982.6|82957.6|82985|82960|82979.7|82954.7|43
1622024570000|2021-05-26 10:22:50|82982.3|82957.3|82982.8|82957.8|82983.4|82958.4|82980.3|82955.3|27
1622024240000|2021-05-26 10:17:20|82943|82918|82945.4|82920.4|82947|82922|82941.8|82916.8|42
1622024580000|2021-05-26 10:23:00|82983.3|82958.3|82985.8|82960.8|82985.8|82960.8|82980.7|82955.7|50
1622024250000|2021-05-26 10:17:30|82945|82920|82956.4|82931.4|82956.4|82931.4|82944|82919|45
1622024590000|2021-05-26 10:23:10|82984.4|82959.4|82984.1|82959.1|82986.2|82961.2|82982.5|82957.5|47
1622024600000|2021-05-26 10:23:20|82984|82959|82982.1|82957.1|82984.2|82959.2|82979.7|82954.7|37
1622024260000|2021-05-26 10:17:40|82956.1|82931.1|82962.9|82937.9|82964.3|82939.3|82955.6|82930.6|34
1622024610000|2021-05-26 10:23:30|82982.5|82957.5|82981.2|82956.2|82982.5|82957.5|82981.1|82956.1|14
1622024270000|2021-05-26 10:17:50|82962.8|82937.8|82960.9|82935.9|82963.8|82938.8|82960.3|82935.3|44
1622024620000|2021-05-26 10:23:40|82982.5|82957.5|82976.6|82951.6|82982.5|82957.5|82973.4|82948.4|28
1622024630000|2021-05-26 10:23:50|82976.4|82951.4|82983.3|82958.3|82983.9|82958.9|82976|82951|38
1622024280000|2021-05-26 10:18:00|82960.8|82935.8|82958.1|82933.1|82962.8|82937.8|82955.7|82930.7|40
1622024640000|2021-05-26 10:24:00|82983.4|82958.4|82985.2|82960.2|82985.3|82960.3|82982.2|82957.2|28
1622024290000|2021-05-26 10:18:10|82960.7|82935.7|82960.3|82935.3|82962.5|82937.5|82958.4|82933.4|49
1622024650000|2021-05-26 10:24:10|82985.4|82960.4|82986.6|82961.6|82986.6|82961.6|82984.5|82959.5|17
1622024660000|2021-05-26 10:24:20|82987|82962|82986.3|82961.3|82987.4|82962.4|82985.2|82960.2|35
1622024300000|2021-05-26 10:18:20|82959.1|82934.1|82962.2|82937.2|82964.9|82939.9|82959.1|82934.1|51
1622024670000|2021-05-26 10:24:30|82986.7|82961.7|82991|82966|82993.9|82968.9|82986.1|82961.1|37
1622024310000|2021-05-26 10:18:30|82962.5|82937.5|82958.5|82933.5|82962.5|82937.5|82952.5|82927.5|46
1622024680000|2021-05-26 10:24:40|82991.3|82966.3|82991.6|82966.6|82992.7|82967.7|82991|82966|20
1622024690000|2021-05-26 10:24:50|82991.3|82966.3|82990.4|82965.4|82993|82968|82989.9|82964.9|30
1622024320000|2021-05-26 10:18:40|82959.1|82934.1|82959.7|82934.7|82961.9|82936.9|82957.4|82932.4|52
1622024700000|2021-05-26 10:25:00|82990.2|82965.2|82984.4|82959.4|82992.2|82967.2|82984.4|82959.4|33
1622024710000|2021-05-26 10:25:10|82984.2|82959.2|82975.6|82950.6|82984.3|82959.3|82975.6|82950.6|41
1622024330000|2021-05-26 10:18:50|82959.9|82934.9|82971.8|82946.8|82973.7|82948.7|82959.4|82934.4|40
1622024720000|2021-05-26 10:25:20|82975.3|82950.3|82973.6|82948.6|82975.3|82950.3|82970.7|82945.7|42
1622024340000|2021-05-26 10:19:00|82972|82947|82971.3|82946.3|82973.4|82948.4|82970.9|82945.9|29
1622024730000|2021-05-26 10:25:30|82973.5|82948.5|82972.4|82947.4|82974.4|82949.4|82972.1|82947.1|25
1622024740000|2021-05-26 10:25:40|82972.5|82947.5|82969.5|82944.5|82973.4|82948.4|82969.4|82944.4|24
1622024350000|2021-05-26 10:19:10|82971.9|82946.9|82964.8|82939.8|82972.2|82947.2|82963.7|82938.7|48
1622024750000|2021-05-26 10:25:50|82969.7|82944.7|82971.2|82946.2|82972.9|82947.9|82964.3|82939.3|53
1622024360000|2021-05-26 10:19:20|82964.1|82939.1|82969.5|82944.5|82970.5|82945.5|82962.9|82937.9|37
1622024760000|2021-05-26 10:26:00|82971.5|82946.5|82971.2|82946.2|82972.6|82947.6|82969.8|82944.8|39
1622024370000|2021-05-26 10:19:30|82970|82945|82970.3|82945.3|82975.9|82950.9|82968.4|82943.4|59
1622024770000|2021-05-26 10:26:10|82971.3|82946.3|82970|82945|82972.3|82947.3|82967.6|82942.6|34
1622024780000|2021-05-26 10:26:20|82969.3|82944.3|82967.1|82942.1|82972.4|82947.4|82967.1|82942.1|38
1622024380000|2021-05-26 10:19:40|82969|82944|82968.5|82943.5|82969.2|82944.2|82968.1|82943.1|34
1622024790000|2021-05-26 10:26:30|82966.4|82941.4|82967.6|82942.6|82968.7|82943.7|82965.3|82940.3|44
1622024390000|2021-05-26 10:19:50|82968.6|82943.6|82966.8|82941.8|82968.7|82943.7|82966.7|82941.7|30
1622024800000|2021-05-26 10:26:40|82967.5|82942.5|82966.8|82941.8|82967.9|82942.9|82964.2|82939.2|49
1622024810000|2021-05-26 10:26:50|82966.6|82941.6|82966.3|82941.3|82967.2|82942.2|82965.7|82940.7|20
1622024400000|2021-05-26 10:20:00|82966.9|82941.9|82960|82935|82966.9|82941.9|82959.1|82934.1|34
1622024820000|2021-05-26 10:27:00|82966.4|82941.4|82964.5|82939.5|82968.8|82943.8|82963.6|82938.6|36
1622024830000|2021-05-26 10:27:10|82964.7|82939.7|82968.1|82943.1|82971.5|82946.5|82963.5|82938.5|21
1622024410000|2021-05-26 10:20:10|82959.7|82934.7|82960.9|82935.9|82961.4|82936.4|82956.1|82931.1|52
1622024840000|2021-05-26 10:27:20|82967|82942|82972.8|82947.8|82976.7|82951.7|82967|82942|50
1622024420000|2021-05-26 10:20:20|82960.7|82935.7|82960.6|82935.6|82961.3|82936.3|82958.7|82933.7|38
1622024850000|2021-05-26 10:27:30|82973|82948|82978.1|82953.1|82979|82954|82972.1|82947.1|23
1622024860000|2021-05-26 10:27:40|82977.1|82952.1|82985.5|82960.5|82986.3|82961.3|82977.1|82952.1|42
1622024430000|2021-05-26 10:20:30|82960.5|82935.5|82954.3|82929.3|82963.6|82938.6|82953.9|82928.9|36
1622024870000|2021-05-26 10:27:50|82985.4|82960.4|82984.8|82959.8|82986.5|82961.5|82983.6|82958.6|42
1622024440000|2021-05-26 10:20:40|82955.5|82930.5|82957.7|82932.7|82957.9|82932.9|82955.5|82930.5|38
1622024880000|2021-05-26 10:28:00|82984.9|82959.9|82985.3|82960.3|82989.7|82964.7|82984.5|82959.5|39
1622024890000|2021-05-26 10:28:10|82985.7|82960.7|82985.4|82960.4|82986.2|82961.2|82983.1|82958.1|39
1622024450000|2021-05-26 10:20:50|82957.2|82932.2|82955.2|82930.2|82957.7|82932.7|82955.2|82930.2|21
1622024900000|2021-05-26 10:28:20|82985|82960|82985.1|82960.1|82985.6|82960.6|82984.2|82959.2|22
1622024460000|2021-05-26 10:21:00|82955.4|82930.4|82954.6|82929.6|82957|82932|82952.6|82927.6|48
1622024910000|2021-05-26 10:28:30|82985.3|82960.3|82984.9|82959.9|82985.6|82960.6|82984.2|82959.2|22
1622024920000|2021-05-26 10:28:40|82985.1|82960.1|82993.9|82968.9|82994.2|82969.2|82985.1|82960.1|37
1622024470000|2021-05-26 10:21:10|82954.2|82929.2|82953.9|82928.9|82954.6|82929.6|82953.4|82928.4|34
1622024930000|2021-05-26 10:28:50|82994.4|82969.4|82992.8|82967.8|82995.3|82970.3|82991.1|82966.1|43
1622024940000|2021-05-26 10:29:00|82992.1|82967.1|82987.2|82962.2|82992.7|82967.7|82986|82961|28
1622024480000|2021-05-26 10:21:20|82953.6|82928.6|82955.9|82930.9|82957.7|82932.7|82953|82928|26
1622024950000|2021-05-26 10:29:10|82987.4|82962.4|82990.4|82965.4|82991.2|82966.2|82987.4|82962.4|19
1622024490000|2021-05-26 10:21:30|82954.7|82929.7|82956.9|82931.9|82958.3|82933.3|82954.3|82929.3|54
1622024960000|2021-05-26 10:29:20|82989.2|82964.2|82987.2|82962.2|82989.5|82964.5|82986.2|82961.2|31
1622024970000|2021-05-26 10:29:30|82986.7|82961.7|82978.5|82953.5|82986.7|82961.7|82978.1|82953.1|38
1622024500000|2021-05-26 10:21:40|82956.7|82931.7|82956.2|82931.2|82957.6|82932.6|82955.2|82930.2|31
1622024980000|2021-05-26 10:29:40|82978.6|82953.6|82988.3|82963.3|82988.3|82963.3|82977.3|82952.3|30
1622024510000|2021-05-26 10:21:50|82955.6|82930.6|82954.6|82929.6|82957.8|82932.8|82954.6|82929.6|24
1622024990000|2021-05-26 10:29:50|82987.8|82962.8|82985.6|82960.6|82987.8|82962.8|82985.1|82960.1|24
1622025000000|2021-05-26 10:30:00|82985.7|82960.7|82984.8|82959.8|82987|82962|82983.4|82958.4|32
1622024520000|2021-05-26 10:22:00|82955.4|82930.4|82956.1|82931.1|82960.3|82935.3|82955.2|82930.2|41
1622025010000|2021-05-26 10:30:10|82984.1|82959.1|82983.6|82958.6|82985|82960|82983.6|82958.6|24
1622025020000|2021-05-26 10:30:20|82984.8|82959.8|82980.5|82955.5|82987.9|82962.9|82978|82953|49
1622024530000|2021-05-26 10:22:10|82956.3|82931.3|82969.2|82944.2|82969.2|82944.2|82954.9|82929.9|49
1622025030000|2021-05-26 10:30:30|82980.3|82955.3|82979.3|82954.3|82981.1|82956.1|82978.6|82953.6|33
1622024540000|2021-05-26 10:22:20|82969.3|82944.3|82967.9|82942.9|82971.5|82946.5|82966.5|82941.5|37
1622025040000|2021-05-26 10:30:40|82980.5|82955.5|82982.2|82957.2|82982.4|82957.4|82979.8|82954.8|32
1622025050000|2021-05-26 10:30:50|82982.1|82957.1|82978.1|82953.1|82982.1|82957.1|82976.1|82951.1|42
1622024550000|2021-05-26 10:22:30|82967|82942|82984.3|82959.3|82985.5|82960.5|82966.9|82941.9|57
1622025060000|2021-05-26 10:31:00|82978.5|82953.5|82983.2|82958.2|82983.2|82958.2|82976.9|82951.9|38
1622024560000|2021-05-26 10:22:40|82984|82959|82982.6|82957.6|82985|82960|82979.7|82954.7|43
1622025070000|2021-05-26 10:31:10|82983|82958|82982.1|82957.1|82983.4|82958.4|82981.7|82956.7|41
1622024570000|2021-05-26 10:22:50|82982.3|82957.3|82982.8|82957.8|82983.4|82958.4|82980.3|82955.3|27
1622025080000|2021-05-26 10:31:20|82982.3|82957.3|82986.8|82961.8|82986.8|82961.8|82981.4|82956.4|29
1622024580000|2021-05-26 10:23:00|82983.3|82958.3|82985.8|82960.8|82985.8|82960.8|82980.7|82955.7|50
1622025090000|2021-05-26 10:31:30|82986.1|82961.1|82986.4|82961.4|82988|82963|82985.5|82960.5|38
1622024590000|2021-05-26 10:23:10|82984.4|82959.4|82984.1|82959.1|82986.2|82961.2|82982.5|82957.5|47
1622024600000|2021-05-26 10:23:20|82984|82959|82982.1|82957.1|82984.2|82959.2|82979.7|82954.7|37
1622025100000|2021-05-26 10:31:40|82986.3|82961.3|82984|82959|82986.3|82961.3|82983.1|82958.1|39
1622024610000|2021-05-26 10:23:30|82982.5|82957.5|82981.2|82956.2|82982.5|82957.5|82981.1|82956.1|14
1622025110000|2021-05-26 10:31:50|82984.2|82959.2|82983.9|82958.9|82984.3|82959.3|82983.7|82958.7|19
1622024620000|2021-05-26 10:23:40|82982.5|82957.5|82976.6|82951.6|82982.5|82957.5|82973.4|82948.4|28
1622025120000|2021-05-26 10:32:00|82982.7|82957.7|82979.7|82954.7|82983.1|82958.1|82979.7|82954.7|26
1622024630000|2021-05-26 10:23:50|82976.4|82951.4|82983.3|82958.3|82983.9|82958.9|82976|82951|38
1622025130000|2021-05-26 10:32:10|82979.6|82954.6|82984.1|82959.1|82984.3|82959.3|82979.3|82954.3|39
1622024640000|2021-05-26 10:24:00|82983.4|82958.4|82985.2|82960.2|82985.3|82960.3|82982.2|82957.2|28
1622025140000|2021-05-26 10:32:20|82983.7|82958.7|82974.3|82949.3|82983.7|82958.7|82974.3|82949.3|44
1622024650000|2021-05-26 10:24:10|82985.4|82960.4|82986.6|82961.6|82986.6|82961.6|82984.5|82959.5|17
1622025150000|2021-05-26 10:32:30|82974.1|82949.1|82974.5|82949.5|82975.1|82950.1|82973.6|82948.6|30
1622024660000|2021-05-26 10:24:20|82987|82962|82986.3|82961.3|82987.4|82962.4|82985.2|82960.2|35
1622025160000|2021-05-26 10:32:40|82975|82950|82975.1|82950.1|82975.7|82950.7|82974.3|82949.3|34
1622024670000|2021-05-26 10:24:30|82986.7|82961.7|82991|82966|82993.9|82968.9|82986.1|82961.1|37
1622025170000|2021-05-26 10:32:50|82975|82950|82975|82950|82975.2|82950.2|82972.5|82947.5|48
1622024680000|2021-05-26 10:24:40|82991.3|82966.3|82991.6|82966.6|82992.7|82967.7|82991|82966|20
1622025180000|2021-05-26 10:33:00|82975.6|82950.6|82977.9|82952.9|82979.3|82954.3|82974.2|82949.2|41
1622024690000|2021-05-26 10:24:50|82991.3|82966.3|82990.4|82965.4|82993|82968|82989.9|82964.9|30
1622025190000|2021-05-26 10:33:10|82976.9|82951.9|82976.7|82951.7|82977.9|82952.9|82975.7|82950.7|27
1622024700000|2021-05-26 10:25:00|82990.2|82965.2|82984.4|82959.4|82992.2|82967.2|82984.4|82959.4|33
1622025200000|2021-05-26 10:33:20|82975.5|82950.5|82974.9|82949.9|82977|82952|82974.1|82949.1|33
1622024710000|2021-05-26 10:25:10|82984.2|82959.2|82975.6|82950.6|82984.3|82959.3|82975.6|82950.6|41
1622025210000|2021-05-26 10:33:30|82974.8|82949.8|82978.4|82953.4|82979.8|82954.8|82974.8|82949.8|33
1622024720000|2021-05-26 10:25:20|82975.3|82950.3|82973.6|82948.6|82975.3|82950.3|82970.7|82945.7|42
1622025220000|2021-05-26 10:33:40|82978.1|82953.1|82981.1|82956.1|82981.1|82956.1|82978.1|82953.1|28
1622024730000|2021-05-26 10:25:30|82973.5|82948.5|82972.4|82947.4|82974.4|82949.4|82972.1|82947.1|25
1622025230000|2021-05-26 10:33:50|82980.9|82955.9|82988.1|82963.1|82989.3|82964.3|82980|82955|41
1622024740000|2021-05-26 10:25:40|82972.5|82947.5|82969.5|82944.5|82973.4|82948.4|82969.4|82944.4|24
1622025240000|2021-05-26 10:34:00|82989.9|82964.9|82991.8|82966.8|82992.5|82967.5|82988.6|82963.6|39
1622024750000|2021-05-26 10:25:50|82969.7|82944.7|82971.2|82946.2|82972.9|82947.9|82964.3|82939.3|53
1622025250000|2021-05-26 10:34:10|82991.3|82966.3|82989.7|82964.7|82991.3|82966.3|82989.1|82964.1|18
1622024760000|2021-05-26 10:26:00|82971.5|82946.5|82971.2|82946.2|82972.6|82947.6|82969.8|82944.8|39
1622025260000|2021-05-26 10:34:20|82989.6|82964.6|82985.6|82960.6|82989.6|82964.6|82984.8|82959.8|29
1622024770000|2021-05-26 10:26:10|82971.3|82946.3|82970|82945|82972.3|82947.3|82967.6|82942.6|34
1622025270000|2021-05-26 10:34:30|82985.5|82960.5|82991|82966|82993.9|82968.9|82985.5|82960.5|35
1622024780000|2021-05-26 10:26:20|82969.3|82944.3|82967.1|82942.1|82972.4|82947.4|82967.1|82942.1|38
1622025280000|2021-05-26 10:34:40|82991.1|82966.1|82987.8|82962.8|82992.9|82967.9|82986|82961|34
1622024790000|2021-05-26 10:26:30|82966.4|82941.4|82967.6|82942.6|82968.7|82943.7|82965.3|82940.3|44
1622025290000|2021-05-26 10:34:50|82987.3|82962.3|82990.4|82965.4|82990.5|82965.5|82985.5|82960.5|42
1622024800000|2021-05-26 10:26:40|82967.5|82942.5|82966.8|82941.8|82967.9|82942.9|82964.2|82939.2|49
1622025300000|2021-05-26 10:35:00|82990.3|82965.3|82989.3|82964.3|82990.4|82965.4|82988.6|82963.6|24
1622024810000|2021-05-26 10:26:50|82966.6|82941.6|82966.3|82941.3|82967.2|82942.2|82965.7|82940.7|20
1622025310000|2021-05-26 10:35:10|82989|82964|82993.5|82968.5|82994.3|82969.3|82984.6|82959.6|29
1622024820000|2021-05-26 10:27:00|82966.4|82941.4|82964.5|82939.5|82968.8|82943.8|82963.6|82938.6|36
1622025320000|2021-05-26 10:35:20|82992.1|82967.1|82995.3|82970.3|82997.2|82972.2|82990.5|82965.5|39
1622024830000|2021-05-26 10:27:10|82964.7|82939.7|82968.1|82943.1|82971.5|82946.5|82963.5|82938.5|21
1622025330000|2021-05-26 10:35:30|82995.1|82970.1|82994.1|82969.1|82995.7|82970.7|82994.1|82969.1|39
1622024840000|2021-05-26 10:27:20|82967|82942|82972.8|82947.8|82976.7|82951.7|82967|82942|50
1622025340000|2021-05-26 10:35:40|82994.3|82969.3|82993.4|82968.4|82995.3|82970.3|82993.4|82968.4|17
1622024850000|2021-05-26 10:27:30|82973|82948|82978.1|82953.1|82979|82954|82972.1|82947.1|23
1622025350000|2021-05-26 10:35:50|82993.2|82968.2|82994.3|82969.3|82995.8|82970.8|82992.8|82967.8|35
1622024860000|2021-05-26 10:27:40|82977.1|82952.1|82985.5|82960.5|82986.3|82961.3|82977.1|82952.1|42
1622025360000|2021-05-26 10:36:00|82994|82969|82994.9|82969.9|82996.1|82971.1|82993.7|82968.7|24
1622024870000|2021-05-26 10:27:50|82985.4|82960.4|82984.8|82959.8|82986.5|82961.5|82983.6|82958.6|42
1622025370000|2021-05-26 10:36:10|82995.5|82970.5|82998.2|82973.2|82998.5|82973.5|82995.5|82970.5|33
1622024880000|2021-05-26 10:28:00|82984.9|82959.9|82985.3|82960.3|82989.7|82964.7|82984.5|82959.5|39
1622024890000|2021-05-26 10:28:10|82985.7|82960.7|82985.4|82960.4|82986.2|82961.2|82983.1|82958.1|39
1622025380000|2021-05-26 10:36:20|82998|82973|83009.3|82984.3|83011.6|82986.6|82998|82973|51
1622024900000|2021-05-26 10:28:20|82985|82960|82985.1|82960.1|82985.6|82960.6|82984.2|82959.2|22
1622025390000|2021-05-26 10:36:30|83008.9|82983.9|83004.5|82979.5|83009.7|82984.7|83004.5|82979.5|42
1622024910000|2021-05-26 10:28:30|82985.3|82960.3|82984.9|82959.9|82985.6|82960.6|82984.2|82959.2|22
1622025400000|2021-05-26 10:36:40|83004.8|82979.8|83008.6|82983.6|83010.7|82985.7|83004.8|82979.8|46
1622024920000|2021-05-26 10:28:40|82985.1|82960.1|82993.9|82968.9|82994.2|82969.2|82985.1|82960.1|37
1622025410000|2021-05-26 10:36:50|83009|82984|83007.7|82982.7|83009|82984|83006.6|82981.6|21
1622024930000|2021-05-26 10:28:50|82994.4|82969.4|82992.8|82967.8|82995.3|82970.3|82991.1|82966.1|43
1622025420000|2021-05-26 10:37:00|83007.8|82982.8|83006|82981|83010.4|82985.4|83005.5|82980.5|50
1622024940000|2021-05-26 10:29:00|82992.1|82967.1|82987.2|82962.2|82992.7|82967.7|82986|82961|28
1622025430000|2021-05-26 10:37:10|83005.9|82980.9|83002.5|82977.5|83006.4|82981.4|83000.2|82975.2|23
1622024950000|2021-05-26 10:29:10|82987.4|82962.4|82990.4|82965.4|82991.2|82966.2|82987.4|82962.4|19
1622025440000|2021-05-26 10:37:20|83002.1|82977.1|83003.5|82978.5|83003.7|82978.7|83000.4|82975.4|28
1622024960000|2021-05-26 10:29:20|82989.2|82964.2|82987.2|82962.2|82989.5|82964.5|82986.2|82961.2|31
1622025450000|2021-05-26 10:37:30|83004.1|82979.1|82999.4|82974.4|83004.1|82979.1|82998.6|82973.6|35
1622024970000|2021-05-26 10:29:30|82986.7|82961.7|82978.5|82953.5|82986.7|82961.7|82978.1|82953.1|38
1622025460000|2021-05-26 10:37:40|82999.2|82974.2|82995.6|82970.6|82999.6|82974.6|82991.4|82966.4|52
1622024980000|2021-05-26 10:29:40|82978.6|82953.6|82988.3|82963.3|82988.3|82963.3|82977.3|82952.3|30
1622025470000|2021-05-26 10:37:50|82994.7|82969.7|82992.7|82967.7|82994.9|82969.9|82990.3|82965.3|45
1622024990000|2021-05-26 10:29:50|82987.8|82962.8|82985.6|82960.6|82987.8|82962.8|82985.1|82960.1|24
1622025480000|2021-05-26 10:38:00|82993.6|82968.6|82992.4|82967.4|82994.3|82969.3|82991.9|82966.9|38
1622025000000|2021-05-26 10:30:00|82985.7|82960.7|82984.8|82959.8|82987|82962|82983.4|82958.4|32
1622025490000|2021-05-26 10:38:10|82992.5|82967.5|82990.4|82965.4|82993.3|82968.3|82988.9|82963.9|41
1622025010000|2021-05-26 10:30:10|82984.1|82959.1|82983.6|82958.6|82985|82960|82983.6|82958.6|24
1622025500000|2021-05-26 10:38:20|82992|82967|83004|82979|83004.8|82979.8|82991.2|82966.2|53
1622025020000|2021-05-26 10:30:20|82984.8|82959.8|82980.5|82955.5|82987.9|82962.9|82978|82953|49
1622025510000|2021-05-26 10:38:30|83004.3|82979.3|82994.9|82969.9|83004.7|82979.7|82994|82969|46
1622025030000|2021-05-26 10:30:30|82980.3|82955.3|82979.3|82954.3|82981.1|82956.1|82978.6|82953.6|33
1622025520000|2021-05-26 10:38:40|82994.6|82969.6|82995|82970|82997.4|82972.4|82993.9|82968.9|51
1622025040000|2021-05-26 10:30:40|82980.5|82955.5|82982.2|82957.2|82982.4|82957.4|82979.8|82954.8|32
1622025530000|2021-05-26 10:38:50|82995.4|82970.4|82994.5|82969.5|82999.4|82974.4|82994.5|82969.5|49
1622025050000|2021-05-26 10:30:50|82982.1|82957.1|82978.1|82953.1|82982.1|82957.1|82976.1|82951.1|42
1622025540000|2021-05-26 10:39:00|82996.3|82971.3|83000.3|82975.3|83000.7|82975.7|82994.5|82969.5|53
1622025060000|2021-05-26 10:31:00|82978.5|82953.5|82983.2|82958.2|82983.2|82958.2|82976.9|82951.9|38
1622025550000|2021-05-26 10:39:10|82999.9|82974.9|82988.2|82963.2|83002.9|82977.9|82986.4|82961.4|51
1622025070000|2021-05-26 10:31:10|82983|82958|82982.1|82957.1|82983.4|82958.4|82981.7|82956.7|41
1622025560000|2021-05-26 10:39:20|82988.9|82963.9|82986.9|82961.9|82990.2|82965.2|82984.8|82959.8|36
1622025080000|2021-05-26 10:31:20|82982.3|82957.3|82986.8|82961.8|82986.8|82961.8|82981.4|82956.4|29
1622025570000|2021-05-26 10:39:30|82987.1|82962.1|82986.4|82961.4|82988.2|82963.2|82985.7|82960.7|35
1622025090000|2021-05-26 10:31:30|82986.1|82961.1|82986.4|82961.4|82988|82963|82985.5|82960.5|38
1622025580000|2021-05-26 10:39:40|82986|82961|82989.4|82964.4|82989.7|82964.7|82985.1|82960.1|39
1622025100000|2021-05-26 10:31:40|82986.3|82961.3|82984|82959|82986.3|82961.3|82983.1|82958.1|39
1622025590000|2021-05-26 10:39:50|82989.5|82964.5|82988.6|82963.6|82989.6|82964.6|82988.5|82963.5|18
1622025110000|2021-05-26 10:31:50|82984.2|82959.2|82983.9|82958.9|82984.3|82959.3|82983.7|82958.7|19
1622025600000|2021-05-26 10:40:00|82988.5|82963.5|82990.7|82965.7|82992.1|82967.1|82986.9|82961.9|48
1622025120000|2021-05-26 10:32:00|82982.7|82957.7|82979.7|82954.7|82983.1|82958.1|82979.7|82954.7|26
1622025610000|2021-05-26 10:40:10|82990.9|82965.9|82995|82970|82995|82970|82990.5|82965.5|41
1622025130000|2021-05-26 10:32:10|82979.6|82954.6|82984.1|82959.1|82984.3|82959.3|82979.3|82954.3|39
1622025620000|2021-05-26 10:40:20|82995.1|82970.1|82998|82973|82998.8|82973.8|82993.9|82968.9|41
1622025140000|2021-05-26 10:32:20|82983.7|82958.7|82974.3|82949.3|82983.7|82958.7|82974.3|82949.3|44
1622025630000|2021-05-26 10:40:30|82997.7|82972.7|82993.7|82968.7|82997.7|82972.7|82993.3|82968.3|37
1622025150000|2021-05-26 10:32:30|82974.1|82949.1|82974.5|82949.5|82975.1|82950.1|82973.6|82948.6|30
1622025160000|2021-05-26 10:32:40|82975|82950|82975.1|82950.1|82975.7|82950.7|82974.3|82949.3|34
1622025640000|2021-05-26 10:40:40|82993.2|82968.2|82995.7|82970.7|82996.1|82971.1|82993.1|82968.1|22
1622025170000|2021-05-26 10:32:50|82975|82950|82975|82950|82975.2|82950.2|82972.5|82947.5|48
1622025650000|2021-05-26 10:40:50|82995.4|82970.4|82996|82971|82996|82971|82994.6|82969.6|17
1622025180000|2021-05-26 10:33:00|82975.6|82950.6|82977.9|82952.9|82979.3|82954.3|82974.2|82949.2|41
1622025660000|2021-05-26 10:41:00|82996.1|82971.1|83003.5|82978.5|83006.4|82981.4|82995.5|82970.5|45
1622025670000|2021-05-26 10:41:10|83003.7|82978.7|83004.5|82979.5|83005|82980|83002.5|82977.5|43
1622025190000|2021-05-26 10:33:10|82976.9|82951.9|82976.7|82951.7|82977.9|82952.9|82975.7|82950.7|27
1622025680000|2021-05-26 10:41:20|83004.4|82979.4|83007.3|82982.3|83007.9|82982.9|83004.4|82979.4|23
1622025200000|2021-05-26 10:33:20|82975.5|82950.5|82974.9|82949.9|82977|82952|82974.1|82949.1|33
1622025690000|2021-05-26 10:41:30|83008.2|82983.2|83001.1|82976.1|83008.2|82983.2|83001.1|82976.1|29
1622025700000|2021-05-26 10:41:40|83001|82976|82999.6|82974.6|83001.4|82976.4|82998.6|82973.6|31
1622025210000|2021-05-26 10:33:30|82974.8|82949.8|82978.4|82953.4|82979.8|82954.8|82974.8|82949.8|33
1622025710000|2021-05-26 10:41:50|82999.3|82974.3|83004.8|82979.8|83005.3|82980.3|82998.7|82973.7|50
1622025220000|2021-05-26 10:33:40|82978.1|82953.1|82981.1|82956.1|82981.1|82956.1|82978.1|82953.1|28
1622025720000|2021-05-26 10:42:00|83004.4|82979.4|83003.2|82978.2|83004.9|82979.9|83002.9|82977.9|33
1622025230000|2021-05-26 10:33:50|82980.9|82955.9|82988.1|82963.1|82989.3|82964.3|82980|82955|41
1622025730000|2021-05-26 10:42:10|83003.5|82978.5|83001.5|82976.5|83003.7|82978.7|83000.6|82975.6|26
1622025240000|2021-05-26 10:34:00|82989.9|82964.9|82991.8|82966.8|82992.5|82967.5|82988.6|82963.6|39
1622025740000|2021-05-26 10:42:20|83003|82978|83002|82977|83006.4|82981.4|83001.7|82976.7|33
1622025250000|2021-05-26 10:34:10|82991.3|82966.3|82989.7|82964.7|82991.3|82966.3|82989.1|82964.1|18
1622025750000|2021-05-26 10:42:30|83000.5|82975.5|82995.8|82970.8|83001.9|82976.9|82995.4|82970.4|44
1622025260000|2021-05-26 10:34:20|82989.6|82964.6|82985.6|82960.6|82989.6|82964.6|82984.8|82959.8|29
1622025760000|2021-05-26 10:42:40|82995.1|82970.1|82998|82973|82998.5|82973.5|82995.1|82970.1|20
1622025270000|2021-05-26 10:34:30|82985.5|82960.5|82991|82966|82993.9|82968.9|82985.5|82960.5|35
1622025770000|2021-05-26 10:42:50|82998.3|82973.3|82997.9|82972.9|82998.4|82973.4|82997.6|82972.6|16
1622025280000|2021-05-26 10:34:40|82991.1|82966.1|82987.8|82962.8|82992.9|82967.9|82986|82961|34
1622025780000|2021-05-26 10:43:00|82998|82973|82999.4|82974.4|82999.8|82974.8|82998|82973|19
1622025290000|2021-05-26 10:34:50|82987.3|82962.3|82990.4|82965.4|82990.5|82965.5|82985.5|82960.5|42
1622025790000|2021-05-26 10:43:10|82999.5|82974.5|83000.2|82975.2|83000.7|82975.7|82998.8|82973.8|19
1622025300000|2021-05-26 10:35:00|82990.3|82965.3|82989.3|82964.3|82990.4|82965.4|82988.6|82963.6|24
1622025800000|2021-05-26 10:43:20|83000.1|82975.1|83003.1|82978.1|83004.7|82979.7|82999.8|82974.8|45
1622025310000|2021-05-26 10:35:10|82989|82964|82993.5|82968.5|82994.3|82969.3|82984.6|82959.6|29
1622025810000|2021-05-26 10:43:30|83003|82978|83009.1|82984.1|83009.1|82984.1|83003|82978|33
1622025320000|2021-05-26 10:35:20|82992.1|82967.1|82995.3|82970.3|82997.2|82972.2|82990.5|82965.5|39
1622025820000|2021-05-26 10:43:40|83008.8|82983.8|83008|82983|83010.3|82985.3|83007.6|82982.6|39
1622025330000|2021-05-26 10:35:30|82995.1|82970.1|82994.1|82969.1|82995.7|82970.7|82994.1|82969.1|39
1622025830000|2021-05-26 10:43:50|83008.2|82983.2|83007.5|82982.5|83009.7|82984.7|83006.2|82981.2|44
1622025340000|2021-05-26 10:35:40|82994.3|82969.3|82993.4|82968.4|82995.3|82970.3|82993.4|82968.4|17
1622025840000|2021-05-26 10:44:00|83007.8|82982.8|82994.5|82969.5|83009.3|82984.3|82993.1|82968.1|52
1622025350000|2021-05-26 10:35:50|82993.2|82968.2|82994.3|82969.3|82995.8|82970.8|82992.8|82967.8|35
1622025850000|2021-05-26 10:44:10|82994.1|82969.1|82993|82968|82994.1|82969.1|82992.6|82967.6|44
1622025360000|2021-05-26 10:36:00|82994|82969|82994.9|82969.9|82996.1|82971.1|82993.7|82968.7|24
1622025860000|2021-05-26 10:44:20|82993.2|82968.2|83003|82978|83003.3|82978.3|82986.6|82961.6|53
1622025370000|2021-05-26 10:36:10|82995.5|82970.5|82998.2|82973.2|82998.5|82973.5|82995.5|82970.5|33
1622025870000|2021-05-26 10:44:30|83003.3|82978.3|83004.2|82979.2|83007.9|82982.9|83001.4|82976.4|52
1622025380000|2021-05-26 10:36:20|82998|82973|83009.3|82984.3|83011.6|82986.6|82998|82973|51
1622025880000|2021-05-26 10:44:40|83007.3|82982.3|83004.2|82979.2|83009.1|82984.1|83004.2|82979.2|44
1622025390000|2021-05-26 10:36:30|83008.9|82983.9|83004.5|82979.5|83009.7|82984.7|83004.5|82979.5|42
1622025890000|2021-05-26 10:44:50|83004.1|82979.1|83001.7|82976.7|83004.5|82979.5|82995.5|82970.5|45
1622025400000|2021-05-26 10:36:40|83004.8|82979.8|83008.6|82983.6|83010.7|82985.7|83004.8|82979.8|46
1622025900000|2021-05-26 10:45:00|83002.8|82977.8|83004.1|82979.1|83007.5|82982.5|82999.9|82974.9|55
1622025410000|2021-05-26 10:36:50|83009|82984|83007.7|82982.7|83009|82984|83006.6|82981.6|21
1622025910000|2021-05-26 10:45:10|83004.2|82979.2|83007.2|82982.2|83011.8|82986.8|83002.5|82977.5|51
1622025420000|2021-05-26 10:37:00|83007.8|82982.8|83006|82981|83010.4|82985.4|83005.5|82980.5|50
1622025920000|2021-05-26 10:45:20|83007|82982|83005.7|82980.7|83008|82983|83004.4|82979.4|29
1622025430000|2021-05-26 10:37:10|83005.9|82980.9|83002.5|82977.5|83006.4|82981.4|83000.2|82975.2|23
1622025930000|2021-05-26 10:45:30|83004.7|82979.7|83000.3|82975.3|83005.6|82980.6|82997.5|82972.5|39
1622025440000|2021-05-26 10:37:20|83002.1|82977.1|83003.5|82978.5|83003.7|82978.7|83000.4|82975.4|28
1622025940000|2021-05-26 10:45:40|82999.9|82974.9|82999.8|82974.8|83000.1|82975.1|82998.9|82973.9|17
1622025450000|2021-05-26 10:37:30|83004.1|82979.1|82999.4|82974.4|83004.1|82979.1|82998.6|82973.6|35
1622025950000|2021-05-26 10:45:50|82999.9|82974.9|83007.5|82982.5|83007.5|82982.5|82999.6|82974.6|31
1622025460000|2021-05-26 10:37:40|82999.2|82974.2|82995.6|82970.6|82999.6|82974.6|82991.4|82966.4|52
1622025960000|2021-05-26 10:46:00|83007.6|82982.6|83006.2|82981.2|83014.6|82989.6|83006|82981|45
1622025470000|2021-05-26 10:37:50|82994.7|82969.7|82992.7|82967.7|82994.9|82969.9|82990.3|82965.3|45
1622025970000|2021-05-26 10:46:10|83006.4|82981.4|83015.1|82990.1|83016.6|82991.6|83002.3|82977.3|55
1622025480000|2021-05-26 10:38:00|82993.6|82968.6|82992.4|82967.4|82994.3|82969.3|82991.9|82966.9|38
1622025980000|2021-05-26 10:46:20|83015|82990|83019.4|82994.4|83019.4|82994.4|83015|82990|54
1622025490000|2021-05-26 10:38:10|82992.5|82967.5|82990.4|82965.4|82993.3|82968.3|82988.9|82963.9|41
1622025990000|2021-05-26 10:46:30|83019.5|82994.5|83022.6|82997.6|83022.7|82997.7|83018.7|82993.7|44
1622025500000|2021-05-26 10:38:20|82992|82967|83004|82979|83004.8|82979.8|82991.2|82966.2|53
1622026000000|2021-05-26 10:46:40|83022.3|82997.3|83034.5|83009.5|83035.7|83010.7|83021|82996|42
1622025510000|2021-05-26 10:38:30|83004.3|82979.3|82994.9|82969.9|83004.7|82979.7|82994|82969|46
1622026010000|2021-05-26 10:46:50|83034.6|83009.6|83036.6|83011.6|83037.6|83012.6|83030|83005|45
1622025520000|2021-05-26 10:38:40|82994.6|82969.6|82995|82970|82997.4|82972.4|82993.9|82968.9|51
1622026020000|2021-05-26 10:47:00|83036.5|83011.5|83031.3|83006.3|83046.3|83021.3|83031.3|83006.3|59
1622025530000|2021-05-26 10:38:50|82995.4|82970.4|82994.5|82969.5|82999.4|82974.4|82994.5|82969.5|49
1622026030000|2021-05-26 10:47:10|83031.4|83006.4|83026.6|83001.6|83031.4|83006.4|83024.1|82999.1|48
1622025540000|2021-05-26 10:39:00|82996.3|82971.3|83000.3|82975.3|83000.7|82975.7|82994.5|82969.5|53
1622026040000|2021-05-26 10:47:20|83026.5|83001.5|83022.5|82997.5|83031.5|83006.5|83022.5|82997.5|45
1622025550000|2021-05-26 10:39:10|82999.9|82974.9|82988.2|82963.2|83002.9|82977.9|82986.4|82961.4|51
1622026050000|2021-05-26 10:47:30|83022.1|82997.1|83022.6|82997.6|83024.9|82999.9|83021.1|82996.1|31
1622025560000|2021-05-26 10:39:20|82988.9|82963.9|82986.9|82961.9|82990.2|82965.2|82984.8|82959.8|36
1622026060000|2021-05-26 10:47:40|83022.5|82997.5|83018.4|82993.4|83022.5|82997.5|83016.6|82991.6|37
1622025570000|2021-05-26 10:39:30|82987.1|82962.1|82986.4|82961.4|82988.2|82963.2|82985.7|82960.7|35
1622026070000|2021-05-26 10:47:50|83018.3|82993.3|83011.6|82986.6|83019.3|82994.3|83011.6|82986.6|36
1622025580000|2021-05-26 10:39:40|82986|82961|82989.4|82964.4|82989.7|82964.7|82985.1|82960.1|39
1622026080000|2021-05-26 10:48:00|83011.5|82986.5|83007.3|82982.3|83012.7|82987.7|83002.7|82977.7|40
1622025590000|2021-05-26 10:39:50|82989.5|82964.5|82988.6|82963.6|82989.6|82964.6|82988.5|82963.5|18
1622026090000|2021-05-26 10:48:10|83007.4|82982.4|83010.2|82985.2|83010.6|82985.6|83006.2|82981.2|33
1622025600000|2021-05-26 10:40:00|82988.5|82963.5|82990.7|82965.7|82992.1|82967.1|82986.9|82961.9|48
1622026100000|2021-05-26 10:48:20|83010.5|82985.5|82996.9|82971.9|83010.7|82985.7|82994.4|82969.4|49
1622025610000|2021-05-26 10:40:10|82990.9|82965.9|82995|82970|82995|82970|82990.5|82965.5|41
1622026110000|2021-05-26 10:48:30|82997.1|82972.1|82998.8|82973.8|83000.8|82975.8|82996.2|82971.2|51
1622025620000|2021-05-26 10:40:20|82995.1|82970.1|82998|82973|82998.8|82973.8|82993.9|82968.9|41
1622026120000|2021-05-26 10:48:40|82997.5|82972.5|83002.2|82977.2|83002.8|82977.8|82990.6|82965.6|57
1622025630000|2021-05-26 10:40:30|82997.7|82972.7|82993.7|82968.7|82997.7|82972.7|82993.3|82968.3|37
1622026130000|2021-05-26 10:48:50|83002.1|82977.1|82992.1|82967.1|83002.3|82977.3|82991.2|82966.2|41
1622025640000|2021-05-26 10:40:40|82993.2|82968.2|82995.7|82970.7|82996.1|82971.1|82993.1|82968.1|22
1622026140000|2021-05-26 10:49:00|82992.7|82967.7|82995.5|82970.5|82995.5|82970.5|82989.4|82964.4|38
1622025650000|2021-05-26 10:40:50|82995.4|82970.4|82996|82971|82996|82971|82994.6|82969.6|17
1622026150000|2021-05-26 10:49:10|82994.4|82969.4|82996.8|82971.8|82997.1|82972.1|82993.2|82968.2|28
1622025660000|2021-05-26 10:41:00|82996.1|82971.1|83003.5|82978.5|83006.4|82981.4|82995.5|82970.5|45
1622025670000|2021-05-26 10:41:10|83003.7|82978.7|83004.5|82979.5|83005|82980|83002.5|82977.5|43
1622026160000|2021-05-26 10:49:20|82996.9|82971.9|83005.4|82980.4|83005.4|82980.4|82996.9|82971.9|60
1622025680000|2021-05-26 10:41:20|83004.4|82979.4|83007.3|82982.3|83007.9|82982.9|83004.4|82979.4|23
1622026170000|2021-05-26 10:49:30|83006.2|82981.2|83009|82984|83010.6|82985.6|83006.2|82981.2|30
1622025690000|2021-05-26 10:41:30|83008.2|82983.2|83001.1|82976.1|83008.2|82983.2|83001.1|82976.1|29
1622026180000|2021-05-26 10:49:40|83008.8|82983.8|83008.1|82983.1|83010.4|82985.4|83004.5|82979.5|37
1622025700000|2021-05-26 10:41:40|83001|82976|82999.6|82974.6|83001.4|82976.4|82998.6|82973.6|31
1622026190000|2021-05-26 10:49:50|83009|82984|83008.6|82983.6|83010.7|82985.7|83008.5|82983.5|40
1622025710000|2021-05-26 10:41:50|82999.3|82974.3|83004.8|82979.8|83005.3|82980.3|82998.7|82973.7|50
1622026200000|2021-05-26 10:50:00|83007.4|82982.4|82995.6|82970.6|83007.4|82982.4|82994.9|82969.9|53
1622026210000|2021-05-26 10:50:10|82995|82970|82992.9|82967.9|82995.9|82970.9|82989.7|82964.7|44
1622025720000|2021-05-26 10:42:00|83004.4|82979.4|83003.2|82978.2|83004.9|82979.9|83002.9|82977.9|33
1622026220000|2021-05-26 10:50:20|82992.4|82967.4|82992.1|82967.1|82993.6|82968.6|82992.1|82967.1|25
1622025730000|2021-05-26 10:42:10|83003.5|82978.5|83001.5|82976.5|83003.7|82978.7|83000.6|82975.6|26
1622026230000|2021-05-26 10:50:30|82992|82967|82997.8|82972.8|83000.3|82975.3|82992|82967|48
1622026240000|2021-05-26 10:50:40|82997.7|82972.7|83003.2|82978.2|83003.5|82978.5|82997.6|82972.6|45
1622025740000|2021-05-26 10:42:20|83003|82978|83002|82977|83006.4|82981.4|83001.7|82976.7|33
1622026250000|2021-05-26 10:50:50|83002.9|82977.9|83003.9|82978.9|83004.1|82979.1|82999.4|82974.4|34
1622025750000|2021-05-26 10:42:30|83000.5|82975.5|82995.8|82970.8|83001.9|82976.9|82995.4|82970.4|44
1622026260000|2021-05-26 10:51:00|83003.1|82978.1|83000|82975|83003.7|82978.7|83000|82975|21
1622025760000|2021-05-26 10:42:40|82995.1|82970.1|82998|82973|82998.5|82973.5|82995.1|82970.1|20
1622026270000|2021-05-26 10:51:10|82999.7|82974.7|83007.6|82982.6|83008|82983|82999.7|82974.7|28
1622025770000|2021-05-26 10:42:50|82998.3|82973.3|82997.9|82972.9|82998.4|82973.4|82997.6|82972.6|16
1622026280000|2021-05-26 10:51:20|83008|82983|83006|82981|83009|82984|83005.6|82980.6|31
1622025780000|2021-05-26 10:43:00|82998|82973|82999.4|82974.4|82999.8|82974.8|82998|82973|19
1622026290000|2021-05-26 10:51:30|83005.8|82980.8|83000.3|82975.3|83007.2|82982.2|82999.9|82974.9|51
1622025790000|2021-05-26 10:43:10|82999.5|82974.5|83000.2|82975.2|83000.7|82975.7|82998.8|82973.8|19
1622025800000|2021-05-26 10:43:20|83000.1|82975.1|83003.1|82978.1|83004.7|82979.7|82999.8|82974.8|45
1622026300000|2021-05-26 10:51:40|82999.8|82974.8|82996.4|82971.4|83000.4|82975.4|82995.8|82970.8|38
1622025810000|2021-05-26 10:43:30|83003|82978|83009.1|82984.1|83009.1|82984.1|83003|82978|33
1622026310000|2021-05-26 10:51:50|82996.7|82971.7|82989.7|82964.7|82996.7|82971.7|82988.8|82963.8|38
1622025820000|2021-05-26 10:43:40|83008.8|82983.8|83008|82983|83010.3|82985.3|83007.6|82982.6|39
1622026320000|2021-05-26 10:52:00|82989.9|82964.9|82986.9|82961.9|82992|82967|82986.9|82961.9|41
1622025830000|2021-05-26 10:43:50|83008.2|82983.2|83007.5|82982.5|83009.7|82984.7|83006.2|82981.2|44
1622026330000|2021-05-26 10:52:10|82986.1|82961.1|82984.5|82959.5|82987.5|82962.5|82984.3|82959.3|35
1622025840000|2021-05-26 10:44:00|83007.8|82982.8|82994.5|82969.5|83009.3|82984.3|82993.1|82968.1|52
1622026340000|2021-05-26 10:52:20|82984.6|82959.6|82986.9|82961.9|82987.3|82962.3|82984.3|82959.3|30
1622025850000|2021-05-26 10:44:10|82994.1|82969.1|82993|82968|82994.1|82969.1|82992.6|82967.6|44
1622026350000|2021-05-26 10:52:30|82986.8|82961.8|82984.2|82959.2|82989.8|82964.8|82984.1|82959.1|36
1622025860000|2021-05-26 10:44:20|82993.2|82968.2|83003|82978|83003.3|82978.3|82986.6|82961.6|53
1622026360000|2021-05-26 10:52:40|82982.6|82957.6|82988.2|82963.2|82990.7|82965.7|82982.6|82957.6|41
1622025870000|2021-05-26 10:44:30|83003.3|82978.3|83004.2|82979.2|83007.9|82982.9|83001.4|82976.4|52
1622026370000|2021-05-26 10:52:50|82988.4|82963.4|82987.2|82962.2|82988.5|82963.5|82983.5|82958.5|54
1622025880000|2021-05-26 10:44:40|83007.3|82982.3|83004.2|82979.2|83009.1|82984.1|83004.2|82979.2|44
1622026380000|2021-05-26 10:53:00|82987.5|82962.5|82981.4|82956.4|82987.5|82962.5|82981.4|82956.4|43
1622025890000|2021-05-26 10:44:50|83004.1|82979.1|83001.7|82976.7|83004.5|82979.5|82995.5|82970.5|45
1622026390000|2021-05-26 10:53:10|82982.6|82957.6|82982.9|82957.9|82989|82964|82982.5|82957.5|40
1622025900000|2021-05-26 10:45:00|83002.8|82977.8|83004.1|82979.1|83007.5|82982.5|82999.9|82974.9|55
1622026400000|2021-05-26 10:53:20|82982.6|82957.6|82987|82962|82987|82962|82981.7|82956.7|28
1622025910000|2021-05-26 10:45:10|83004.2|82979.2|83007.2|82982.2|83011.8|82986.8|83002.5|82977.5|51
1622026410000|2021-05-26 10:53:30|82986.6|82961.6|82984.3|82959.3|82987.3|82962.3|82984.3|82959.3|40
1622025920000|2021-05-26 10:45:20|83007|82982|83005.7|82980.7|83008|82983|83004.4|82979.4|29
1622026420000|2021-05-26 10:53:40|82983.7|82958.7|82982.2|82957.2|82984.3|82959.3|82979.8|82954.8|36
1622025930000|2021-05-26 10:45:30|83004.7|82979.7|83000.3|82975.3|83005.6|82980.6|82997.5|82972.5|39
1622026430000|2021-05-26 10:53:50|82983.4|82958.4|82989.4|82964.4|82989.9|82964.9|82983.3|82958.3|33
1622025940000|2021-05-26 10:45:40|82999.9|82974.9|82999.8|82974.8|83000.1|82975.1|82998.9|82973.9|17
1622026440000|2021-05-26 10:54:00|82989.9|82964.9|82995.8|82970.8|82995.8|82970.8|82989.9|82964.9|32
1622025950000|2021-05-26 10:45:50|82999.9|82974.9|83007.5|82982.5|83007.5|82982.5|82999.6|82974.6|31
1622026450000|2021-05-26 10:54:10|82995.4|82970.4|82996.4|82971.4|82996.4|82971.4|82994.8|82969.8|30
1622025960000|2021-05-26 10:46:00|83007.6|82982.6|83006.2|82981.2|83014.6|82989.6|83006|82981|45
1622026460000|2021-05-26 10:54:20|82996.2|82971.2|82995.5|82970.5|82997|82972|82995.3|82970.3|19
1622025970000|2021-05-26 10:46:10|83006.4|82981.4|83015.1|82990.1|83016.6|82991.6|83002.3|82977.3|55
1622026470000|2021-05-26 10:54:30|82994.7|82969.7|82995.9|82970.9|82996.2|82971.2|82993.6|82968.6|24
1622025980000|2021-05-26 10:46:20|83015|82990|83019.4|82994.4|83019.4|82994.4|83015|82990|54
1622026480000|2021-05-26 10:54:40|82996.1|82971.1|83002.9|82977.9|83003.8|82978.8|82996.1|82971.1|32
1622025990000|2021-05-26 10:46:30|83019.5|82994.5|83022.6|82997.6|83022.7|82997.7|83018.7|82993.7|44
1622026490000|2021-05-26 10:54:50|83002.8|82977.8|82998.9|82973.9|83005.8|82980.8|82998.9|82973.9|47
1622026000000|2021-05-26 10:46:40|83022.3|82997.3|83034.5|83009.5|83035.7|83010.7|83021|82996|42
1622026500000|2021-05-26 10:55:00|83000.4|82975.4|83004.5|82979.5|83005.8|82980.8|82999.1|82974.1|35
1622026010000|2021-05-26 10:46:50|83034.6|83009.6|83036.6|83011.6|83037.6|83012.6|83030|83005|45
1622026510000|2021-05-26 10:55:10|83004.4|82979.4|82994.4|82969.4|83005|82980|82994.4|82969.4|35
1622026020000|2021-05-26 10:47:00|83036.5|83011.5|83031.3|83006.3|83046.3|83021.3|83031.3|83006.3|59
1622026520000|2021-05-26 10:55:20|82996.4|82971.4|82999.8|82974.8|83001.7|82976.7|82996|82971|50
1622026030000|2021-05-26 10:47:10|83031.4|83006.4|83026.6|83001.6|83031.4|83006.4|83024.1|82999.1|48
1622026530000|2021-05-26 10:55:30|83000.5|82975.5|82993|82968|83000.8|82975.8|82992.2|82967.2|39
1622026040000|2021-05-26 10:47:20|83026.5|83001.5|83022.5|82997.5|83031.5|83006.5|83022.5|82997.5|45
1622026540000|2021-05-26 10:55:40|82992.1|82967.1|82993.6|82968.6|82996.1|82971.1|82989.3|82964.3|48
1622026050000|2021-05-26 10:47:30|83022.1|82997.1|83022.6|82997.6|83024.9|82999.9|83021.1|82996.1|31
1622026550000|2021-05-26 10:55:50|82994|82969|82995.2|82970.2|82999.2|82974.2|82991.4|82966.4|39
1622026060000|2021-05-26 10:47:40|83022.5|82997.5|83018.4|82993.4|83022.5|82997.5|83016.6|82991.6|37
1622026560000|2021-05-26 10:56:00|82995.1|82970.1|82991.5|82966.5|82995.1|82970.1|82989.8|82964.8|38
1622026070000|2021-05-26 10:47:50|83018.3|82993.3|83011.6|82986.6|83019.3|82994.3|83011.6|82986.6|36
1622026080000|2021-05-26 10:48:00|83011.5|82986.5|83007.3|82982.3|83012.7|82987.7|83002.7|82977.7|40
1622026570000|2021-05-26 10:56:10|82992|82967|82989|82964|82992|82967|82988.8|82963.8|24
1622026090000|2021-05-26 10:48:10|83007.4|82982.4|83010.2|82985.2|83010.6|82985.6|83006.2|82981.2|33
1622026580000|2021-05-26 10:56:20|82989.2|82964.2|82992.5|82967.5|82993.7|82968.7|82989.2|82964.2|24
1622026100000|2021-05-26 10:48:20|83010.5|82985.5|82996.9|82971.9|83010.7|82985.7|82994.4|82969.4|49
1622026590000|2021-05-26 10:56:30|82992.9|82967.9|82986.9|82961.9|82993.5|82968.5|82984.7|82959.7|39
1622026110000|2021-05-26 10:48:30|82997.1|82972.1|82998.8|82973.8|83000.8|82975.8|82996.2|82971.2|51
1622026600000|2021-05-26 10:56:40|82987.8|82962.8|82984.1|82959.1|82988.7|82963.7|82983.1|82958.1|41
1622026120000|2021-05-26 10:48:40|82997.5|82972.5|83002.2|82977.2|83002.8|82977.8|82990.6|82965.6|57
1622026610000|2021-05-26 10:56:50|82984.6|82959.6|82987.5|82962.5|82989.4|82964.4|82983.9|82958.9|42
1622026130000|2021-05-26 10:48:50|83002.1|82977.1|82992.1|82967.1|83002.3|82977.3|82991.2|82966.2|41
1622026620000|2021-05-26 10:57:00|82987.2|82962.2|82986.1|82961.1|82987.4|82962.4|82985.6|82960.6|41
1622026140000|2021-05-26 10:49:00|82992.7|82967.7|82995.5|82970.5|82995.5|82970.5|82989.4|82964.4|38
1622026630000|2021-05-26 10:57:10|82986.3|82961.3|82986.1|82961.1|82986.9|82961.9|82985.9|82960.9|27
1622026150000|2021-05-26 10:49:10|82994.4|82969.4|82996.8|82971.8|82997.1|82972.1|82993.2|82968.2|28
1622026640000|2021-05-26 10:57:20|82986.5|82961.5|82983.3|82958.3|82987.5|82962.5|82983.1|82958.1|43
1622026160000|2021-05-26 10:49:20|82996.9|82971.9|83005.4|82980.4|83005.4|82980.4|82996.9|82971.9|60
1622026650000|2021-05-26 10:57:30|82983.5|82958.5|82986.1|82961.1|82986.1|82961.1|82983.1|82958.1|35
1622026170000|2021-05-26 10:49:30|83006.2|82981.2|83009|82984|83010.6|82985.6|83006.2|82981.2|30
1622026660000|2021-05-26 10:57:40|82987.4|82962.4|82991.9|82966.9|82994.3|82969.3|82987.1|82962.1|51
1622026180000|2021-05-26 10:49:40|83008.8|82983.8|83008.1|82983.1|83010.4|82985.4|83004.5|82979.5|37
1622026670000|2021-05-26 10:57:50|82991|82966|82987.8|82962.8|82991.4|82966.4|82985.6|82960.6|45
1622026190000|2021-05-26 10:49:50|83009|82984|83008.6|82983.6|83010.7|82985.7|83008.5|82983.5|40
1622026680000|2021-05-26 10:58:00|82988.4|82963.4|82985.1|82960.1|82988.4|82963.4|82984.7|82959.7|33
1622026200000|2021-05-26 10:50:00|83007.4|82982.4|82995.6|82970.6|83007.4|82982.4|82994.9|82969.9|53
1622026690000|2021-05-26 10:58:10|82985|82960|82986.4|82961.4|82987.2|82962.2|82984.5|82959.5|28
1622026210000|2021-05-26 10:50:10|82995|82970|82992.9|82967.9|82995.9|82970.9|82989.7|82964.7|44
1622026700000|2021-05-26 10:58:20|82986.3|82961.3|82984.2|82959.2|82986.3|82961.3|82984.1|82959.1|40
1622026220000|2021-05-26 10:50:20|82992.4|82967.4|82992.1|82967.1|82993.6|82968.6|82992.1|82967.1|25
1622026710000|2021-05-26 10:58:30|82984.1|82959.1|82986.2|82961.2|82988.2|82963.2|82983.7|82958.7|39
1622026230000|2021-05-26 10:50:30|82992|82967|82997.8|82972.8|83000.3|82975.3|82992|82967|48
1622026240000|2021-05-26 10:50:40|82997.7|82972.7|83003.2|82978.2|83003.5|82978.5|82997.6|82972.6|45
1622026720000|2021-05-26 10:58:40|82986|82961|82987.5|82962.5|82988|82963|82985.5|82960.5|36
1622026250000|2021-05-26 10:50:50|83002.9|82977.9|83003.9|82978.9|83004.1|82979.1|82999.4|82974.4|34
1622026730000|2021-05-26 10:58:50|82987|82962|82988.1|82963.1|82991.6|82966.6|82987|82962|38
1622026260000|2021-05-26 10:51:00|83003.1|82978.1|83000|82975|83003.7|82978.7|83000|82975|21
1622026740000|2021-05-26 10:59:00|82987.8|82962.8|82987|82962|82988.4|82963.4|82986.6|82961.6|27
1622026270000|2021-05-26 10:51:10|82999.7|82974.7|83007.6|82982.6|83008|82983|82999.7|82974.7|28
1622026750000|2021-05-26 10:59:10|82986.8|82961.8|82987|82962|82987.3|82962.3|82986.4|82961.4|26
1622026280000|2021-05-26 10:51:20|83008|82983|83006|82981|83009|82984|83005.6|82980.6|31
1622026760000|2021-05-26 10:59:20|82987.1|82962.1|82984.9|82959.9|82987.2|82962.2|82983.5|82958.5|31
1622026290000|2021-05-26 10:51:30|83005.8|82980.8|83000.3|82975.3|83007.2|82982.2|82999.9|82974.9|51
1622026770000|2021-05-26 10:59:30|82984.7|82959.7|82984.1|82959.1|82985|82960|82983.2|82958.2|31
1622026300000|2021-05-26 10:51:40|82999.8|82974.8|82996.4|82971.4|83000.4|82975.4|82995.8|82970.8|38
1622026780000|2021-05-26 10:59:40|82984|82959|82980.2|82955.2|82984|82959|82980.1|82955.1|38
1622026310000|2021-05-26 10:51:50|82996.7|82971.7|82989.7|82964.7|82996.7|82971.7|82988.8|82963.8|38
1622026790000|2021-05-26 10:59:50|82980.3|82955.3|82979|82954|82980.7|82955.7|82979|82954|39
1622026320000|2021-05-26 10:52:00|82989.9|82964.9|82986.9|82961.9|82992|82967|82986.9|82961.9|41
1622026800000|2021-05-26 11:00:00|82979.1|82954.1|82981.1|82956.1|82981.4|82956.4|82977.2|82952.2|43
1622026330000|2021-05-26 10:52:10|82986.1|82961.1|82984.5|82959.5|82987.5|82962.5|82984.3|82959.3|35
1622026810000|2021-05-26 11:00:10|82980.5|82955.5|82985.5|82960.5|82985.5|82960.5|82980.2|82955.2|40
1622026340000|2021-05-26 10:52:20|82984.6|82959.6|82986.9|82961.9|82987.3|82962.3|82984.3|82959.3|30
1622026350000|2021-05-26 10:52:30|82986.8|82961.8|82984.2|82959.2|82989.8|82964.8|82984.1|82959.1|36
1622026820000|2021-05-26 11:00:20|82986.1|82961.1|82984.8|82959.8|82986.1|82961.1|82983.1|82958.1|36
1622026360000|2021-05-26 10:52:40|82982.6|82957.6|82988.2|82963.2|82990.7|82965.7|82982.6|82957.6|41
1622026830000|2021-05-26 11:00:30|82985.8|82960.8|82984.2|82959.2|82985.8|82960.8|82984|82959|29
1622026370000|2021-05-26 10:52:50|82988.4|82963.4|82987.2|82962.2|82988.5|82963.5|82983.5|82958.5|54
1622026840000|2021-05-26 11:00:40|82984.1|82959.1|82986.7|82961.7|82986.7|82961.7|82984.1|82959.1|20
1622026380000|2021-05-26 10:53:00|82987.5|82962.5|82981.4|82956.4|82987.5|82962.5|82981.4|82956.4|43
1622026850000|2021-05-26 11:00:50|82986.5|82961.5|82984.6|82959.6|82986.8|82961.8|82984.5|82959.5|37
1622026390000|2021-05-26 10:53:10|82982.6|82957.6|82982.9|82957.9|82989|82964|82982.5|82957.5|40
1622026860000|2021-05-26 11:01:00|82984.5|82959.5|82982.7|82957.7|82986.7|82961.7|82982.6|82957.6|24
1622026400000|2021-05-26 10:53:20|82982.6|82957.6|82987|82962|82987|82962|82981.7|82956.7|28
1622026410000|2021-05-26 10:53:30|82986.6|82961.6|82984.3|82959.3|82987.3|82962.3|82984.3|82959.3|40
1622026870000|2021-05-26 11:01:10|82986|82961|82981.9|82956.9|82986|82961|82980.5|82955.5|24
1622026420000|2021-05-26 10:53:40|82983.7|82958.7|82982.2|82957.2|82984.3|82959.3|82979.8|82954.8|36
1622026880000|2021-05-26 11:01:20|82979.2|82954.2|82976.9|82951.9|82979.2|82954.2|82974.9|82949.9|30
1622026430000|2021-05-26 10:53:50|82983.4|82958.4|82989.4|82964.4|82989.9|82964.9|82983.3|82958.3|33
1622026890000|2021-05-26 11:01:30|82976.8|82951.8|82976.1|82951.1|82977.2|82952.2|82973|82948|24
1622026440000|2021-05-26 10:54:00|82989.9|82964.9|82995.8|82970.8|82995.8|82970.8|82989.9|82964.9|32
1622026900000|2021-05-26 11:01:40|82976.2|82951.2|82975.9|82950.9|82977.2|82952.2|82975.8|82950.8|17
1622026450000|2021-05-26 10:54:10|82995.4|82970.4|82996.4|82971.4|82996.4|82971.4|82994.8|82969.8|30
1622026910000|2021-05-26 11:01:50|82976.3|82951.3|82976.2|82951.2|82976.9|82951.9|82975.5|82950.5|22
1622026460000|2021-05-26 10:54:20|82996.2|82971.2|82995.5|82970.5|82997|82972|82995.3|82970.3|19
1622026920000|2021-05-26 11:02:00|82975.6|82950.6|82970.7|82945.7|82975.6|82950.6|82966.3|82941.3|44
1622026470000|2021-05-26 10:54:30|82994.7|82969.7|82995.9|82970.9|82996.2|82971.2|82993.6|82968.6|24
1622026930000|2021-05-26 11:02:10|82971.4|82946.4|82966.2|82941.2|82971.7|82946.7|82963.2|82938.2|59
1622026480000|2021-05-26 10:54:40|82996.1|82971.1|83002.9|82977.9|83003.8|82978.8|82996.1|82971.1|32
1622026940000|2021-05-26 11:02:20|82966.7|82941.7|82972.3|82947.3|82972.3|82947.3|82965.8|82940.8|27
1622026490000|2021-05-26 10:54:50|83002.8|82977.8|82998.9|82973.9|83005.8|82980.8|82998.9|82973.9|47
1622026500000|2021-05-26 10:55:00|83000.4|82975.4|83004.5|82979.5|83005.8|82980.8|82999.1|82974.1|35
1622026950000|2021-05-26 11:02:30|82972.5|82947.5|82966.8|82941.8|82972.5|82947.5|82964|82939|56
1622026510000|2021-05-26 10:55:10|83004.4|82979.4|82994.4|82969.4|83005|82980|82994.4|82969.4|35
1622026960000|2021-05-26 11:02:40|82966.5|82941.5|82966.6|82941.6|82971|82946|82964.9|82939.9|52
1622026520000|2021-05-26 10:55:20|82996.4|82971.4|82999.8|82974.8|83001.7|82976.7|82996|82971|50
1622026970000|2021-05-26 11:02:50|82966.7|82941.7|82968.4|82943.4|82969.7|82944.7|82966.7|82941.7|25
1622026530000|2021-05-26 10:55:30|83000.5|82975.5|82993|82968|83000.8|82975.8|82992.2|82967.2|39
1622026980000|2021-05-26 11:03:00|82969|82944|82973.3|82948.3|82975.4|82950.4|82967.9|82942.9|37
1622026540000|2021-05-26 10:55:40|82992.1|82967.1|82993.6|82968.6|82996.1|82971.1|82989.3|82964.3|48
1622026990000|2021-05-26 11:03:10|82972.4|82947.4|82971.9|82946.9|82973|82948|82970.2|82945.2|18
1622026550000|2021-05-26 10:55:50|82994|82969|82995.2|82970.2|82999.2|82974.2|82991.4|82966.4|39
1622027000000|2021-05-26 11:03:20|82973.6|82948.6|82976.6|82951.6|82977.4|82952.4|82972.3|82947.3|48
1622026560000|2021-05-26 10:56:00|82995.1|82970.1|82991.5|82966.5|82995.1|82970.1|82989.8|82964.8|38
1622027010000|2021-05-26 11:03:30|82977.9|82952.9|82978.6|82953.6|82983.5|82958.5|82973.8|82948.8|44
1622026570000|2021-05-26 10:56:10|82992|82967|82989|82964|82992|82967|82988.8|82963.8|24
1622026580000|2021-05-26 10:56:20|82989.2|82964.2|82992.5|82967.5|82993.7|82968.7|82989.2|82964.2|24
1622027020000|2021-05-26 11:03:40|82977.9|82952.9|82979.7|82954.7|82980|82955|82977.7|82952.7|14
1622026590000|2021-05-26 10:56:30|82992.9|82967.9|82986.9|82961.9|82993.5|82968.5|82984.7|82959.7|39
1622027030000|2021-05-26 11:03:50|82978.8|82953.8|82976.5|82951.5|82979|82954|82974.4|82949.4|36
1622026600000|2021-05-26 10:56:40|82987.8|82962.8|82984.1|82959.1|82988.7|82963.7|82983.1|82958.1|41
1622027040000|2021-05-26 11:04:00|82976.9|82951.9|82979.4|82954.4|82981.5|82956.5|82975.7|82950.7|37
1622026610000|2021-05-26 10:56:50|82984.6|82959.6|82987.5|82962.5|82989.4|82964.4|82983.9|82958.9|42
1622027050000|2021-05-26 11:04:10|82979.3|82954.3|82978.9|82953.9|82981.9|82956.9|82977.8|82952.8|30
1622026620000|2021-05-26 10:57:00|82987.2|82962.2|82986.1|82961.1|82987.4|82962.4|82985.6|82960.6|41
1622027060000|2021-05-26 11:04:20|82978.4|82953.4|82972.6|82947.6|82979.7|82954.7|82972.5|82947.5|28
1622026630000|2021-05-26 10:57:10|82986.3|82961.3|82986.1|82961.1|82986.9|82961.9|82985.9|82960.9|27
1622027070000|2021-05-26 11:04:30|82972.2|82947.2|82972.3|82947.3|82974.3|82949.3|82971.9|82946.9|28
1622026640000|2021-05-26 10:57:20|82986.5|82961.5|82983.3|82958.3|82987.5|82962.5|82983.1|82958.1|43
1622027080000|2021-05-26 11:04:40|82972.9|82947.9|82972.2|82947.2|82973.7|82948.7|82971.5|82946.5|21
1622026650000|2021-05-26 10:57:30|82983.5|82958.5|82986.1|82961.1|82986.1|82961.1|82983.1|82958.1|35
1622027090000|2021-05-26 11:04:50|82972|82947|82968.7|82943.7|82972.9|82947.9|82965.5|82940.5|40
1622026660000|2021-05-26 10:57:40|82987.4|82962.4|82991.9|82966.9|82994.3|82969.3|82987.1|82962.1|51
1622027100000|2021-05-26 11:05:00|82968.4|82943.4|82976.9|82951.9|82978.3|82953.3|82968.4|82943.4|41
1622026670000|2021-05-26 10:57:50|82991|82966|82987.8|82962.8|82991.4|82966.4|82985.6|82960.6|45
1622027110000|2021-05-26 11:05:10|82977.3|82952.3|82978.6|82953.6|82979.3|82954.3|82976.3|82951.3|22
1622026680000|2021-05-26 10:58:00|82988.4|82963.4|82985.1|82960.1|82988.4|82963.4|82984.7|82959.7|33
1622027120000|2021-05-26 11:05:20|82980|82955|82987.6|82962.6|82989|82964|82979.1|82954.1|51
1622026690000|2021-05-26 10:58:10|82985|82960|82986.4|82961.4|82987.2|82962.2|82984.5|82959.5|28
1622027130000|2021-05-26 11:05:30|82987.7|82962.7|82987.3|82962.3|82988.7|82963.7|82984.3|82959.3|36
1622026700000|2021-05-26 10:58:20|82986.3|82961.3|82984.2|82959.2|82986.3|82961.3|82984.1|82959.1|40
1622026710000|2021-05-26 10:58:30|82984.1|82959.1|82986.2|82961.2|82988.2|82963.2|82983.7|82958.7|39
1622027140000|2021-05-26 11:05:40|82987.4|82962.4|82988|82963|82990.2|82965.2|82985.8|82960.8|35
1622026720000|2021-05-26 10:58:40|82986|82961|82987.5|82962.5|82988|82963|82985.5|82960.5|36
1622027150000|2021-05-26 11:05:50|82988.2|82963.2|82982|82957|82990.5|82965.5|82981.6|82956.6|32
1622026730000|2021-05-26 10:58:50|82987|82962|82988.1|82963.1|82991.6|82966.6|82987|82962|38
1622027160000|2021-05-26 11:06:00|82980.1|82955.1|82985.4|82960.4|82986|82961|82980.1|82955.1|27
1622026740000|2021-05-26 10:59:00|82987.8|82962.8|82987|82962|82988.4|82963.4|82986.6|82961.6|27
1622027170000|2021-05-26 11:06:10|82985.3|82960.3|82982.8|82957.8|82985.8|82960.8|82982.8|82957.8|22
1622026750000|2021-05-26 10:59:10|82986.8|82961.8|82987|82962|82987.3|82962.3|82986.4|82961.4|26
1622027180000|2021-05-26 11:06:20|82983|82958|82994.2|82969.2|82994.2|82969.2|82978|82953|31
1622026760000|2021-05-26 10:59:20|82987.1|82962.1|82984.9|82959.9|82987.2|82962.2|82983.5|82958.5|31
1622026770000|2021-05-26 10:59:30|82984.7|82959.7|82984.1|82959.1|82985|82960|82983.2|82958.2|31
1622027190000|2021-05-26 11:06:30|82994.1|82969.1|82997.6|82972.6|82999.8|82974.8|82985.6|82960.6|52
1622026780000|2021-05-26 10:59:40|82984|82959|82980.2|82955.2|82984|82959|82980.1|82955.1|38
1622027200000|2021-05-26 11:06:40|82998.5|82973.5|82999.4|82974.4|83001.3|82976.3|82996.7|82971.7|32
1622026790000|2021-05-26 10:59:50|82980.3|82955.3|82979|82954|82980.7|82955.7|82979|82954|39
1622027210000|2021-05-26 11:06:50|82999.3|82974.3|82999.9|82974.9|83000.5|82975.5|82999.3|82974.3|15
1622026800000|2021-05-26 11:00:00|82979.1|82954.1|82981.1|82956.1|82981.4|82956.4|82977.2|82952.2|43
1622027220000|2021-05-26 11:07:00|83000.1|82975.1|82994.9|82969.9|83000.1|82975.1|82991.7|82966.7|40
1622026810000|2021-05-26 11:00:10|82980.5|82955.5|82985.5|82960.5|82985.5|82960.5|82980.2|82955.2|40
1622027230000|2021-05-26 11:07:10|82995.8|82970.8|82991.9|82966.9|82997.7|82972.7|82991.1|82966.1|46
1622026820000|2021-05-26 11:00:20|82986.1|82961.1|82984.8|82959.8|82986.1|82961.1|82983.1|82958.1|36
1622026830000|2021-05-26 11:00:30|82985.8|82960.8|82984.2|82959.2|82985.8|82960.8|82984|82959|29
1622027240000|2021-05-26 11:07:20|82991.6|82966.6|82994|82969|82997.2|82972.2|82990.2|82965.2|44
1622026840000|2021-05-26 11:00:40|82984.1|82959.1|82986.7|82961.7|82986.7|82961.7|82984.1|82959.1|20
1622027250000|2021-05-26 11:07:30|82992.3|82967.3|82993.5|82968.5|82996.4|82971.4|82992.3|82967.3|23
1622026850000|2021-05-26 11:00:50|82986.5|82961.5|82984.6|82959.6|82986.8|82961.8|82984.5|82959.5|37
1622027260000|2021-05-26 11:07:40|82993.9|82968.9|82994.5|82969.5|82997.4|82972.4|82991.9|82966.9|41
1622026860000|2021-05-26 11:01:00|82984.5|82959.5|82982.7|82957.7|82986.7|82961.7|82982.6|82957.6|24
1622027270000|2021-05-26 11:07:50|82994.9|82969.9|82996.1|82971.1|82996.1|82971.1|82993.9|82968.9|20
1622026870000|2021-05-26 11:01:10|82986|82961|82981.9|82956.9|82986|82961|82980.5|82955.5|24
1622027280000|2021-05-26 11:08:00|82995.7|82970.7|82997.1|82972.1|83001.6|82976.6|82995.6|82970.6|18
1622026880000|2021-05-26 11:01:20|82979.2|82954.2|82976.9|82951.9|82979.2|82954.2|82974.9|82949.9|30
1622027290000|2021-05-26 11:08:10|82995.7|82970.7|82997|82972|83001|82976|82995.7|82970.7|40
1622026890000|2021-05-26 11:01:30|82976.8|82951.8|82976.1|82951.1|82977.2|82952.2|82973|82948|24
1622027300000|2021-05-26 11:08:20|82996|82971|82997.7|82972.7|83003|82978|82996|82971|41
1622026900000|2021-05-26 11:01:40|82976.2|82951.2|82975.9|82950.9|82977.2|82952.2|82975.8|82950.8|17
1622027310000|2021-05-26 11:08:30|82997.9|82972.9|83005.5|82980.5|83006.6|82981.6|82996.7|82971.7|39
1622026910000|2021-05-26 11:01:50|82976.3|82951.3|82976.2|82951.2|82976.9|82951.9|82975.5|82950.5|22
1622026920000|2021-05-26 11:02:00|82975.6|82950.6|82970.7|82945.7|82975.6|82950.6|82966.3|82941.3|44
1622027320000|2021-05-26 11:08:40|83005.6|82980.6|83011.5|82986.5|83012.5|82987.5|83005.5|82980.5|50
1622026930000|2021-05-26 11:02:10|82971.4|82946.4|82966.2|82941.2|82971.7|82946.7|82963.2|82938.2|59
1622027330000|2021-05-26 11:08:50|83011.6|82986.6|83015.8|82990.8|83017.9|82992.9|83011.3|82986.3|36
1622026940000|2021-05-26 11:02:20|82966.7|82941.7|82972.3|82947.3|82972.3|82947.3|82965.8|82940.8|27
1622027340000|2021-05-26 11:09:00|83015.4|82990.4|83012.1|82987.1|83016.8|82991.8|83011.9|82986.9|47
1622026950000|2021-05-26 11:02:30|82972.5|82947.5|82966.8|82941.8|82972.5|82947.5|82964|82939|56
1622027350000|2021-05-26 11:09:10|83012.3|82987.3|83013|82988|83014.4|82989.4|83012.3|82987.3|36
1622026960000|2021-05-26 11:02:40|82966.5|82941.5|82966.6|82941.6|82971|82946|82964.9|82939.9|52
1622027360000|2021-05-26 11:09:20|83013.3|82988.3|83010.2|82985.2|83014.5|82989.5|83008.8|82983.8|32
1622026970000|2021-05-26 11:02:50|82966.7|82941.7|82968.4|82943.4|82969.7|82944.7|82966.7|82941.7|25
1622026980000|2021-05-26 11:03:00|82969|82944|82973.3|82948.3|82975.4|82950.4|82967.9|82942.9|37
1622027370000|2021-05-26 11:09:30|83010.3|82985.3|83015.5|82990.5|83016.3|82991.3|83010.3|82985.3|52
1622026990000|2021-05-26 11:03:10|82972.4|82947.4|82971.9|82946.9|82973|82948|82970.2|82945.2|18
1622027380000|2021-05-26 11:09:40|83015.6|82990.6|83013.3|82988.3|83015.6|82990.6|83012.8|82987.8|40
1622027000000|2021-05-26 11:03:20|82973.6|82948.6|82976.6|82951.6|82977.4|82952.4|82972.3|82947.3|48
1622027390000|2021-05-26 11:09:50|83013|82988|83016.7|82991.7|83017.8|82992.8|83013|82988|49
1622027010000|2021-05-26 11:03:30|82977.9|82952.9|82978.6|82953.6|82983.5|82958.5|82973.8|82948.8|44
1622027400000|2021-05-26 11:10:00|83016.9|82991.9|83024.3|82999.3|83024.3|82999.3|83015.9|82990.9|59
1622027020000|2021-05-26 11:03:40|82977.9|82952.9|82979.7|82954.7|82980|82955|82977.7|82952.7|14
1622027410000|2021-05-26 11:10:10|83024.5|82999.5|83016.5|82991.5|83024.5|82999.5|83013|82988|57
1622027030000|2021-05-26 11:03:50|82978.8|82953.8|82976.5|82951.5|82979|82954|82974.4|82949.4|36
1622027420000|2021-05-26 11:10:20|83016.7|82991.7|83013.8|82988.8|83017.2|82992.2|83013.5|82988.5|40
1622027040000|2021-05-26 11:04:00|82976.9|82951.9|82979.4|82954.4|82981.5|82956.5|82975.7|82950.7|37
1622027050000|2021-05-26 11:04:10|82979.3|82954.3|82978.9|82953.9|82981.9|82956.9|82977.8|82952.8|30
1622027430000|2021-05-26 11:10:30|83013.7|82988.7|83016|82991|83016.6|82991.6|83013.7|82988.7|17
1622027060000|2021-05-26 11:04:20|82978.4|82953.4|82972.6|82947.6|82979.7|82954.7|82972.5|82947.5|28
1622027440000|2021-05-26 11:10:40|83016.3|82991.3|83017.9|82992.9|83024.4|82999.4|83016.3|82991.3|51
1622027070000|2021-05-26 11:04:30|82972.2|82947.2|82972.3|82947.3|82974.3|82949.3|82971.9|82946.9|28
1622027450000|2021-05-26 11:10:50|83020.2|82995.2|83021.4|82996.4|83024.3|82999.3|83020.2|82995.2|45
1622027080000|2021-05-26 11:04:40|82972.9|82947.9|82972.2|82947.2|82973.7|82948.7|82971.5|82946.5|21
1622027460000|2021-05-26 11:11:00|83021.5|82996.5|83026.1|83001.1|83031.1|83006.1|83021.5|82996.5|44
1622027090000|2021-05-26 11:04:50|82972|82947|82968.7|82943.7|82972.9|82947.9|82965.5|82940.5|40
1622027470000|2021-05-26 11:11:10|83026.5|83001.5|83028.6|83003.6|83029.8|83004.8|83023.3|82998.3|50
1622027100000|2021-05-26 11:05:00|82968.4|82943.4|82976.9|82951.9|82978.3|82953.3|82968.4|82943.4|41
1622027480000|2021-05-26 11:11:20|83029.1|83004.1|83023|82998|83030.6|83005.6|83022.7|82997.7|53
1622027110000|2021-05-26 11:05:10|82977.3|82952.3|82978.6|82953.6|82979.3|82954.3|82976.3|82951.3|22
1622027490000|2021-05-26 11:11:30|83023.4|82998.4|83023.8|82998.8|83024.4|82999.4|83021.6|82996.6|48
1622027120000|2021-05-26 11:05:20|82980|82955|82987.6|82962.6|82989|82964|82979.1|82954.1|51
1622027500000|2021-05-26 11:11:40|83023.7|82998.7|83030.4|83005.4|83030.4|83005.4|83022.8|82997.8|44
1622027130000|2021-05-26 11:05:30|82987.7|82962.7|82987.3|82962.3|82988.7|82963.7|82984.3|82959.3|36
1622027510000|2021-05-26 11:11:50|83029.4|83004.4|83026.7|83001.7|83029.4|83004.4|83025.3|83000.3|57
1622027140000|2021-05-26 11:05:40|82987.4|82962.4|82988|82963|82990.2|82965.2|82985.8|82960.8|35
1622027520000|2021-05-26 11:12:00|83026.1|83001.1|83029|83004|83029.6|83004.6|83025.8|83000.8|63
1622027150000|2021-05-26 11:05:50|82988.2|82963.2|82982|82957|82990.5|82965.5|82981.6|82956.6|32
1622027160000|2021-05-26 11:06:00|82980.1|82955.1|82985.4|82960.4|82986|82961|82980.1|82955.1|27
1622027530000|2021-05-26 11:12:10|83028.8|83003.8|83029.1|83004.1|83030.6|83005.6|83028.5|83003.5|32
1622027170000|2021-05-26 11:06:10|82985.3|82960.3|82982.8|82957.8|82985.8|82960.8|82982.8|82957.8|22
1622027540000|2021-05-26 11:12:20|83028.9|83003.9|83020.8|82995.8|83029.7|83004.7|83020.3|82995.3|46
1622027180000|2021-05-26 11:06:20|82983|82958|82994.2|82969.2|82994.2|82969.2|82978|82953|31
1622027550000|2021-05-26 11:12:30|83020.9|82995.9|83020.5|82995.5|83021.2|82996.2|83020.3|82995.3|24
1622027190000|2021-05-26 11:06:30|82994.1|82969.1|82997.6|82972.6|82999.8|82974.8|82985.6|82960.6|52
1622027560000|2021-05-26 11:12:40|83020.6|82995.6|83019.1|82994.1|83021|82996|83018.2|82993.2|25
1622027200000|2021-05-26 11:06:40|82998.5|82973.5|82999.4|82974.4|83001.3|82976.3|82996.7|82971.7|32
1622027570000|2021-05-26 11:12:50|83019.3|82994.3|83014.7|82989.7|83020.9|82995.9|83007.4|82982.4|54
1622027210000|2021-05-26 11:06:50|82999.3|82974.3|82999.9|82974.9|83000.5|82975.5|82999.3|82974.3|15
1622027580000|2021-05-26 11:13:00|83015.6|82990.6|83013.6|82988.6|83015.8|82990.8|83013.2|82988.2|39
1622027220000|2021-05-26 11:07:00|83000.1|82975.1|82994.9|82969.9|83000.1|82975.1|82991.7|82966.7|40
1622027590000|2021-05-26 11:13:10|83013.8|82988.8|83014.9|82989.9|83014.9|82989.9|83010.5|82985.5|38
1622027230000|2021-05-26 11:07:10|82995.8|82970.8|82991.9|82966.9|82997.7|82972.7|82991.1|82966.1|46
1622027240000|2021-05-26 11:07:20|82991.6|82966.6|82994|82969|82997.2|82972.2|82990.2|82965.2|44
1622027600000|2021-05-26 11:13:20|83014.8|82989.8|83010.3|82985.3|83015|82990|83009.6|82984.6|33
1622027250000|2021-05-26 11:07:30|82992.3|82967.3|82993.5|82968.5|82996.4|82971.4|82992.3|82967.3|23
1622027610000|2021-05-26 11:13:30|83009.9|82984.9|83010.2|82985.2|83010.6|82985.6|83009.8|82984.8|27
1622027260000|2021-05-26 11:07:40|82993.9|82968.9|82994.5|82969.5|82997.4|82972.4|82991.9|82966.9|41
1622027620000|2021-05-26 11:13:40|83008.5|82983.5|83011.1|82986.1|83012.9|82987.9|83007.5|82982.5|39
1622027270000|2021-05-26 11:07:50|82994.9|82969.9|82996.1|82971.1|82996.1|82971.1|82993.9|82968.9|20
1622027630000|2021-05-26 11:13:50|83010.9|82985.9|83021.2|82996.2|83022.6|82997.6|83010.9|82985.9|40
1622027280000|2021-05-26 11:08:00|82995.7|82970.7|82997.1|82972.1|83001.6|82976.6|82995.6|82970.6|18
1622027640000|2021-05-26 11:14:00|83020.1|82995.1|83010.2|82985.2|83020.1|82995.1|83009.8|82984.8|49
1622027290000|2021-05-26 11:08:10|82995.7|82970.7|82997|82972|83001|82976|82995.7|82970.7|40
1622027650000|2021-05-26 11:14:10|83009.8|82984.8|83010.3|82985.3|83010.7|82985.7|83008|82983|38
1622027300000|2021-05-26 11:08:20|82996|82971|82997.7|82972.7|83003|82978|82996|82971|41
1622027310000|2021-05-26 11:08:30|82997.9|82972.9|83005.5|82980.5|83006.6|82981.6|82996.7|82971.7|39
1622027660000|2021-05-26 11:14:20|83010.2|82985.2|83010.9|82985.9|83014.5|82989.5|83010|82985|27
1622027320000|2021-05-26 11:08:40|83005.6|82980.6|83011.5|82986.5|83012.5|82987.5|83005.5|82980.5|50
1622027670000|2021-05-26 11:14:30|83011.3|82986.3|83014.7|82989.7|83016|82991|83010.5|82985.5|32
1622027330000|2021-05-26 11:08:50|83011.6|82986.6|83015.8|82990.8|83017.9|82992.9|83011.3|82986.3|36
1622027680000|2021-05-26 11:14:40|83014.6|82989.6|83017.5|82992.5|83018.9|82993.9|83014.3|82989.3|42
1622027340000|2021-05-26 11:09:00|83015.4|82990.4|83012.1|82987.1|83016.8|82991.8|83011.9|82986.9|47
1622027690000|2021-05-26 11:14:50|83018.6|82993.6|83015|82990|83019.4|82994.4|83014.5|82989.5|38
1622027350000|2021-05-26 11:09:10|83012.3|82987.3|83013|82988|83014.4|82989.4|83012.3|82987.3|36
1622027700000|2021-05-26 11:15:00|83015.4|82990.4|83014.8|82989.8|83016.8|82991.8|83014.3|82989.3|45
1622027360000|2021-05-26 11:09:20|83013.3|82988.3|83010.2|82985.2|83014.5|82989.5|83008.8|82983.8|32
1622027710000|2021-05-26 11:15:10|83014.6|82989.6|83016.5|82991.5|83016.8|82991.8|83014.5|82989.5|41
1622027370000|2021-05-26 11:09:30|83010.3|82985.3|83015.5|82990.5|83016.3|82991.3|83010.3|82985.3|52
1622027720000|2021-05-26 11:15:20|83016.6|82991.6|83013|82988|83016.6|82991.6|83012.5|82987.5|26
1622027380000|2021-05-26 11:09:40|83015.6|82990.6|83013.3|82988.3|83015.6|82990.6|83012.8|82987.8|40
1622027730000|2021-05-26 11:15:30|83013.1|82988.1|83016.7|82991.7|83017.4|82992.4|83011.8|82986.8|41
1622027390000|2021-05-26 11:09:50|83013|82988|83016.7|82991.7|83017.8|82992.8|83013|82988|49
1622027400000|2021-05-26 11:10:00|83016.9|82991.9|83024.3|82999.3|83024.3|82999.3|83015.9|82990.9|59
1622027740000|2021-05-26 11:15:40|83016.8|82991.8|83013.1|82988.1|83016.9|82991.9|83012.8|82987.8|31
1622027410000|2021-05-26 11:10:10|83024.5|82999.5|83016.5|82991.5|83024.5|82999.5|83013|82988|57
1622027750000|2021-05-26 11:15:50|83012.6|82987.6|83016.4|82991.4|83016.8|82991.8|83012.2|82987.2|37
1622027420000|2021-05-26 11:10:20|83016.7|82991.7|83013.8|82988.8|83017.2|82992.2|83013.5|82988.5|40
1622027760000|2021-05-26 11:16:00|83016.2|82991.2|83020.7|82995.7|83024.2|82999.2|83016.2|82991.2|56
1622027430000|2021-05-26 11:10:30|83013.7|82988.7|83016|82991|83016.6|82991.6|83013.7|82988.7|17
1622027770000|2021-05-26 11:16:10|83020.3|82995.3|83016.5|82991.5|83020.3|82995.3|83015.9|82990.9|33
1622027440000|2021-05-26 11:10:40|83016.3|82991.3|83017.9|82992.9|83024.4|82999.4|83016.3|82991.3|51
1622027780000|2021-05-26 11:16:20|83016.8|82991.8|83017.7|82992.7|83018.6|82993.6|83012.4|82987.4|56
1622027450000|2021-05-26 11:10:50|83020.2|82995.2|83021.4|82996.4|83024.3|82999.3|83020.2|82995.2|45
1622027790000|2021-05-26 11:16:30|83017.6|82992.6|83024.6|82999.6|83025|83000|83017.6|82992.6|48
1622027460000|2021-05-26 11:11:00|83021.5|82996.5|83026.1|83001.1|83031.1|83006.1|83021.5|82996.5|44
1622027800000|2021-05-26 11:16:40|83025.2|83000.2|83026.1|83001.1|83029.4|83004.4|83023.1|82998.1|52
1622027470000|2021-05-26 11:11:10|83026.5|83001.5|83028.6|83003.6|83029.8|83004.8|83023.3|82998.3|50
1622027810000|2021-05-26 11:16:50|83024.7|82999.7|83024.1|82999.1|83026.3|83001.3|83023.9|82998.9|39
1622027480000|2021-05-26 11:11:20|83029.1|83004.1|83023|82998|83030.6|83005.6|83022.7|82997.7|53
1622027820000|2021-05-26 11:17:00|83024.5|82999.5|83028.1|83003.1|83029.9|83004.9|83024.4|82999.4|40
1622027490000|2021-05-26 11:11:30|83023.4|82998.4|83023.8|82998.8|83024.4|82999.4|83021.6|82996.6|48
1622027830000|2021-05-26 11:17:10|83028.4|83003.4|83028.1|83003.1|83029.2|83004.2|83027.4|83002.4|29
1622027500000|2021-05-26 11:11:40|83023.7|82998.7|83030.4|83005.4|83030.4|83005.4|83022.8|82997.8|44
1622027510000|2021-05-26 11:11:50|83029.4|83004.4|83026.7|83001.7|83029.4|83004.4|83025.3|83000.3|57
1622027840000|2021-05-26 11:17:20|83028|83003|83026.8|83001.8|83028.7|83003.7|83023.8|82998.8|33
1622027520000|2021-05-26 11:12:00|83026.1|83001.1|83029|83004|83029.6|83004.6|83025.8|83000.8|63
1622027850000|2021-05-26 11:17:30|83026.7|83001.7|83024.8|82999.8|83026.7|83001.7|83023.7|82998.7|22
1622027530000|2021-05-26 11:12:10|83028.8|83003.8|83029.1|83004.1|83030.6|83005.6|83028.5|83003.5|32
1622027860000|2021-05-26 11:17:40|83024.6|82999.6|83024.1|82999.1|83025.1|83000.1|83024.1|82999.1|13
1622027540000|2021-05-26 11:12:20|83028.9|83003.9|83020.8|82995.8|83029.7|83004.7|83020.3|82995.3|46
1622027870000|2021-05-26 11:17:50|83024.2|82999.2|83028.5|83003.5|83029|83004|83024|82999|27
1622027550000|2021-05-26 11:12:30|83020.9|82995.9|83020.5|82995.5|83021.2|82996.2|83020.3|82995.3|24
1622027880000|2021-05-26 11:18:00|83028.7|83003.7|83026.8|83001.8|83028.8|83003.8|83026.5|83001.5|33
1622027560000|2021-05-26 11:12:40|83020.6|82995.6|83019.1|82994.1|83021|82996|83018.2|82993.2|25
1622027890000|2021-05-26 11:18:10|83026.5|83001.5|83027.5|83002.5|83028.6|83003.6|83025.9|83000.9|21
1622027570000|2021-05-26 11:12:50|83019.3|82994.3|83014.7|82989.7|83020.9|82995.9|83007.4|82982.4|54
1622027900000|2021-05-26 11:18:20|83028.5|83003.5|83032.2|83007.2|83034.2|83009.2|83028.5|83003.5|32
1622027580000|2021-05-26 11:13:00|83015.6|82990.6|83013.6|82988.6|83015.8|82990.8|83013.2|82988.2|39
1622027910000|2021-05-26 11:18:30|83032|83007|83031.1|83006.1|83032.6|83007.6|83030.9|83005.9|24
1622027590000|2021-05-26 11:13:10|83013.8|82988.8|83014.9|82989.9|83014.9|82989.9|83010.5|82985.5|38
1622027920000|2021-05-26 11:18:40|83031.5|83006.5|83038.3|83013.3|83038.4|83013.4|83028.2|83003.2|38
1622027600000|2021-05-26 11:13:20|83014.8|82989.8|83010.3|82985.3|83015|82990|83009.6|82984.6|33
1622027930000|2021-05-26 11:18:50|83039.6|83014.6|83043.1|83018.1|83044.1|83019.1|83039.5|83014.5|39
1622027610000|2021-05-26 11:13:30|83009.9|82984.9|83010.2|82985.2|83010.6|82985.6|83009.8|82984.8|27
1622027940000|2021-05-26 11:19:00|83043.2|83018.2|83036.1|83011.1|83044.2|83019.2|83033|83008|55
1622027620000|2021-05-26 11:13:40|83008.5|82983.5|83011.1|82986.1|83012.9|82987.9|83007.5|82982.5|39
1622027950000|2021-05-26 11:19:10|83035.7|83010.7|83029.1|83004.1|83035.8|83010.8|83029.1|83004.1|35
1622027630000|2021-05-26 11:13:50|83010.9|82985.9|83021.2|82996.2|83022.6|82997.6|83010.9|82985.9|40
1622027960000|2021-05-26 11:19:20|83027.8|83002.8|83025.1|83000.1|83028.8|83003.8|83024.7|82999.7|31
1622027640000|2021-05-26 11:14:00|83020.1|82995.1|83010.2|82985.2|83020.1|82995.1|83009.8|82984.8|49
1622027970000|2021-05-26 11:19:30|83025.7|83000.7|83026.8|83001.8|83026.8|83001.8|83024.5|82999.5|19
1622027650000|2021-05-26 11:14:10|83009.8|82984.8|83010.3|82985.3|83010.7|82985.7|83008|82983|38
1622027980000|2021-05-26 11:19:40|83027|83002|83029.9|83004.9|83029.9|83004.9|83025.4|83000.4|14
1622027660000|2021-05-26 11:14:20|83010.2|82985.2|83010.9|82985.9|83014.5|82989.5|83010|82985|27
1622027990000|2021-05-26 11:19:50|83030.3|83005.3|83029.4|83004.4|83031.6|83006.6|83029.4|83004.4|44
1622027670000|2021-05-26 11:14:30|83011.3|82986.3|83014.7|82989.7|83016|82991|83010.5|82985.5|32
1622028000000|2021-05-26 11:20:00|83029.7|83004.7|83032.4|83007.4|83032.4|83007.4|83027.7|83002.7|41
1622027680000|2021-05-26 11:14:40|83014.6|82989.6|83017.5|82992.5|83018.9|82993.9|83014.3|82989.3|42
1622028010000|2021-05-26 11:20:10|83032.3|83007.3|83039.3|83014.3|83039.3|83014.3|83032.1|83007.1|38
1622027690000|2021-05-26 11:14:50|83018.6|82993.6|83015|82990|83019.4|82994.4|83014.5|82989.5|38
1622028020000|2021-05-26 11:20:20|83039.2|83014.2|83039.5|83014.5|83040.7|83015.7|83038.1|83013.1|45
1622027700000|2021-05-26 11:15:00|83015.4|82990.4|83014.8|82989.8|83016.8|82991.8|83014.3|82989.3|45
1622028030000|2021-05-26 11:20:30|83039.2|83014.2|83033.2|83008.2|83039.2|83014.2|83033.2|83008.2|39
1622027710000|2021-05-26 11:15:10|83014.6|82989.6|83016.5|82991.5|83016.8|82991.8|83014.5|82989.5|41
1622028040000|2021-05-26 11:20:40|83033.4|83008.4|83033.2|83008.2|83034.4|83009.4|83033|83008|25
1622027720000|2021-05-26 11:15:20|83016.6|82991.6|83013|82988|83016.6|82991.6|83012.5|82987.5|26
1622028050000|2021-05-26 11:20:50|83033.4|83008.4|83031.2|83006.2|83033.4|83008.4|83031.2|83006.2|21
1622027730000|2021-05-26 11:15:30|83013.1|82988.1|83016.7|82991.7|83017.4|82992.4|83011.8|82986.8|41
1622028060000|2021-05-26 11:21:00|83031.1|83006.1|83034.5|83009.5|83038.6|83013.6|83031.1|83006.1|36
1622027740000|2021-05-26 11:15:40|83016.8|82991.8|83013.1|82988.1|83016.9|82991.9|83012.8|82987.8|31
1622028070000|2021-05-26 11:21:10|83034.7|83009.7|83027.3|83002.3|83034.7|83009.7|83025.1|83000.1|35
1622027750000|2021-05-26 11:15:50|83012.6|82987.6|83016.4|82991.4|83016.8|82991.8|83012.2|82987.2|37
1622028080000|2021-05-26 11:21:20|83025.7|83000.7|83021.4|82996.4|83027.7|83002.7|83020|82995|34
1622027760000|2021-05-26 11:16:00|83016.2|82991.2|83020.7|82995.7|83024.2|82999.2|83016.2|82991.2|56
1622028090000|2021-05-26 11:21:30|83022.2|82997.2|83025.8|83000.8|83027.1|83002.1|83020.7|82995.7|40
1622027770000|2021-05-26 11:16:10|83020.3|82995.3|83016.5|82991.5|83020.3|82995.3|83015.9|82990.9|33
1622028100000|2021-05-26 11:21:40|83026|83001|83026|83001|83027.4|83002.4|83023|82998|46
1622027780000|2021-05-26 11:16:20|83016.8|82991.8|83017.7|82992.7|83018.6|82993.6|83012.4|82987.4|56
1622028110000|2021-05-26 11:21:50|83026.1|83001.1|83026|83001|83026.9|83001.9|83022.7|82997.7|52
1622027790000|2021-05-26 11:16:30|83017.6|82992.6|83024.6|82999.6|83025|83000|83017.6|82992.6|48
1622028120000|2021-05-26 11:22:00|83025.5|83000.5|83026.5|83001.5|83027.6|83002.6|83022.8|82997.8|35
1622027800000|2021-05-26 11:16:40|83025.2|83000.2|83026.1|83001.1|83029.4|83004.4|83023.1|82998.1|52
1622028130000|2021-05-26 11:22:10|83025.6|83000.6|83025.6|83000.6|83029.3|83004.3|83024.5|82999.5|31
1622027810000|2021-05-26 11:16:50|83024.7|82999.7|83024.1|82999.1|83026.3|83001.3|83023.9|82998.9|39
1622028140000|2021-05-26 11:22:20|83024.4|82999.4|83023.5|82998.5|83025.9|83000.9|83023.5|82998.5|37
1622027820000|2021-05-26 11:17:00|83024.5|82999.5|83028.1|83003.1|83029.9|83004.9|83024.4|82999.4|40
1622028150000|2021-05-26 11:22:30|83023.3|82998.3|83022.5|82997.5|83024|82999|83020.9|82995.9|37
1622027830000|2021-05-26 11:17:10|83028.4|83003.4|83028.1|83003.1|83029.2|83004.2|83027.4|83002.4|29
1622028160000|2021-05-26 11:22:40|83021.9|82996.9|83018.2|82993.2|83022.8|82997.8|83018.2|82993.2|39
1622027840000|2021-05-26 11:17:20|83028|83003|83026.8|83001.8|83028.7|83003.7|83023.8|82998.8|33
1622028170000|2021-05-26 11:22:50|83018.7|82993.7|83001.5|82976.5|83019.2|82994.2|83001.3|82976.3|58
1622028180000|2021-05-26 11:23:00|83001.9|82976.9|83002.4|82977.4|83006.4|82981.4|82997.6|82972.6|50
1622027850000|2021-05-26 11:17:30|83026.7|83001.7|83024.8|82999.8|83026.7|83001.7|83023.7|82998.7|22
1622028190000|2021-05-26 11:23:10|83002.7|82977.7|83001.2|82976.2|83007.2|82982.2|83000.6|82975.6|48
1622028200000|2021-05-26 11:23:20|83001.3|82976.3|83003|82978|83003|82978|83001|82976|29
1622027860000|2021-05-26 11:17:40|83024.6|82999.6|83024.1|82999.1|83025.1|83000.1|83024.1|82999.1|13
1622028210000|2021-05-26 11:23:30|83002.9|82977.9|83001.7|82976.7|83002.9|82977.9|83000.1|82975.1|31
1622028220000|2021-05-26 11:23:40|83004.4|82979.4|83004.7|82979.7|83007.5|82982.5|83001.2|82976.2|49
1622027870000|2021-05-26 11:17:50|83024.2|82999.2|83028.5|83003.5|83029|83004|83024|82999|27
1622028230000|2021-05-26 11:23:50|83004.3|82979.3|83000.5|82975.5|83004.3|82979.3|82998.2|82973.2|33
1622028240000|2021-05-26 11:24:00|82999.7|82974.7|83001.7|82976.7|83002.4|82977.4|82999.7|82974.7|24
1622027880000|2021-05-26 11:18:00|83028.7|83003.7|83026.8|83001.8|83028.8|83003.8|83026.5|83001.5|33
1622028250000|2021-05-26 11:24:10|83000.6|82975.6|83004.4|82979.4|83007.1|82982.1|82999.6|82974.6|28
1622028260000|2021-05-26 11:24:20|83004.6|82979.6|83006.4|82981.4|83008.7|82983.7|83004.6|82979.6|42
1622027890000|2021-05-26 11:18:10|83026.5|83001.5|83027.5|83002.5|83028.6|83003.6|83025.9|83000.9|21
1622028270000|2021-05-26 11:24:30|83006.2|82981.2|82999.7|82974.7|83006.2|82981.2|82990.7|82965.7|40
1622028280000|2021-05-26 11:24:40|82999.4|82974.4|82996.3|82971.3|83000|82975|82995.5|82970.5|32
1622027900000|2021-05-26 11:18:20|83028.5|83003.5|83032.2|83007.2|83034.2|83009.2|83028.5|83003.5|32
1622028290000|2021-05-26 11:24:50|82996.4|82971.4|82996.5|82971.5|83001.4|82976.4|82996.2|82971.2|44
1622028300000|2021-05-26 11:25:00|82993.4|82968.4|82994.6|82969.6|82995|82970|82990.6|82965.6|48
1622027910000|2021-05-26 11:18:30|83032|83007|83031.1|83006.1|83032.6|83007.6|83030.9|83005.9|24
1622028310000|2021-05-26 11:25:10|82994.7|82969.7|82992.2|82967.2|82995.9|82970.9|82990.4|82965.4|40
1622028320000|2021-05-26 11:25:20|82992.5|82967.5|82986|82961|82992.6|82967.6|82986|82961|45
1622027920000|2021-05-26 11:18:40|83031.5|83006.5|83038.3|83013.3|83038.4|83013.4|83028.2|83003.2|38
1622028330000|2021-05-26 11:25:30|82986.2|82961.2|82986.3|82961.3|82987.8|82962.8|82985.8|82960.8|37
1622028340000|2021-05-26 11:25:40|82986.1|82961.1|82981.9|82956.9|82987.3|82962.3|82981.7|82956.7|28
1622027930000|2021-05-26 11:18:50|83039.6|83014.6|83043.1|83018.1|83044.1|83019.1|83039.5|83014.5|39
1622028350000|2021-05-26 11:25:50|82982.2|82957.2|82982.8|82957.8|82983.4|82958.4|82981.7|82956.7|19
1622028360000|2021-05-26 11:26:00|82983.6|82958.6|82999.6|82974.6|83000.9|82975.9|82982.9|82957.9|56
1622027940000|2021-05-26 11:19:00|83043.2|83018.2|83036.1|83011.1|83044.2|83019.2|83033|83008|55
1622028370000|2021-05-26 11:26:10|83000.4|82975.4|82994.8|82969.8|83000.5|82975.5|82994.6|82969.6|48
1622027950000|2021-05-26 11:19:10|83035.7|83010.7|83029.1|83004.1|83035.8|83010.8|83029.1|83004.1|35
1622028380000|2021-05-26 11:26:20|82998.6|82973.6|82994.3|82969.3|82998.6|82973.6|82991.3|82966.3|34
1622028390000|2021-05-26 11:26:30|82993.9|82968.9|82992.7|82967.7|82994.7|82969.7|82991.3|82966.3|29
1622027960000|2021-05-26 11:19:20|83027.8|83002.8|83025.1|83000.1|83028.8|83003.8|83024.7|82999.7|31
1622028400000|2021-05-26 11:26:40|82992.8|82967.8|82990.3|82965.3|82993.7|82968.7|82990.2|82965.2|25
1622028410000|2021-05-26 11:26:50|82990.9|82965.9|82996|82971|82996.9|82971.9|82990.1|82965.1|41
1622027970000|2021-05-26 11:19:30|83025.7|83000.7|83026.8|83001.8|83026.8|83001.8|83024.5|82999.5|19
1622028420000|2021-05-26 11:27:00|82995.9|82970.9|83004.5|82979.5|83006.1|82981.1|82995.9|82970.9|52
1622028430000|2021-05-26 11:27:10|83004.6|82979.6|83004.6|82979.6|83005.5|82980.5|83004.2|82979.2|30
1622027980000|2021-05-26 11:19:40|83027|83002|83029.9|83004.9|83029.9|83004.9|83025.4|83000.4|14
1622028440000|2021-05-26 11:27:20|83004.8|82979.8|83003.8|82978.8|83005.1|82980.1|83003.6|82978.6|25
1622028450000|2021-05-26 11:27:30|83003.9|82978.9|83004.9|82979.9|83005.3|82980.3|83003.1|82978.1|27
1622027990000|2021-05-26 11:19:50|83030.3|83005.3|83029.4|83004.4|83031.6|83006.6|83029.4|83004.4|44
1622028460000|2021-05-26 11:27:40|83004.8|82979.8|83004.7|82979.7|83005.4|82980.4|83004.1|82979.1|20
1622028470000|2021-05-26 11:27:50|83004.8|82979.8|83007.2|82982.2|83007.2|82982.2|83002.4|82977.4|33
1622028000000|2021-05-26 11:20:00|83029.7|83004.7|83032.4|83007.4|83032.4|83007.4|83027.7|83002.7|41
1622028480000|2021-05-26 11:28:00|83006|82981|82994.1|82969.1|83007.2|82982.2|82993.6|82968.6|46
1622028010000|2021-05-26 11:20:10|83032.3|83007.3|83039.3|83014.3|83039.3|83014.3|83032.1|83007.1|38
1622028490000|2021-05-26 11:28:10|82994.4|82969.4|82992.1|82967.1|82994.5|82969.5|82991.3|82966.3|37
1622028500000|2021-05-26 11:28:20|82991.4|82966.4|82987|82962|82992|82967|82987|82962|37
1622028020000|2021-05-26 11:20:20|83039.2|83014.2|83039.5|83014.5|83040.7|83015.7|83038.1|83013.1|45
1622028510000|2021-05-26 11:28:30|82987.9|82962.9|82988.8|82963.8|82989.1|82964.1|82987.2|82962.2|37
1622028520000|2021-05-26 11:28:40|82988.6|82963.6|82991.6|82966.6|82992.4|82967.4|82988.2|82963.2|37
1622028030000|2021-05-26 11:20:30|83039.2|83014.2|83033.2|83008.2|83039.2|83014.2|83033.2|83008.2|39
1622028530000|2021-05-26 11:28:50|82992.2|82967.2|82993.5|82968.5|82995.9|82970.9|82991.4|82966.4|35
1622028540000|2021-05-26 11:29:00|82993.9|82968.9|82993.1|82968.1|82993.9|82968.9|82992.8|82967.8|28
1622028040000|2021-05-26 11:20:40|83033.4|83008.4|83033.2|83008.2|83034.4|83009.4|83033|83008|25
1622028550000|2021-05-26 11:29:10|82993.2|82968.2|82990.4|82965.4|82993.5|82968.5|82990.2|82965.2|29
1622028560000|2021-05-26 11:29:20|82990.3|82965.3|82990.9|82965.9|82991.3|82966.3|82990.3|82965.3|15
1622028050000|2021-05-26 11:20:50|83033.4|83008.4|83031.2|83006.2|83033.4|83008.4|83031.2|83006.2|21
1622028570000|2021-05-26 11:29:30|82990.8|82965.8|82991.6|82966.6|82993.5|82968.5|82990.8|82965.8|47
1622028580000|2021-05-26 11:29:40|82991.8|82966.8|82985.8|82960.8|82991.8|82966.8|82985.6|82960.6|36
1622028060000|2021-05-26 11:21:00|83031.1|83006.1|83034.5|83009.5|83038.6|83013.6|83031.1|83006.1|36
1622028590000|2021-05-26 11:29:50|82986|82961|82985|82960|82986.2|82961.2|82982.6|82957.6|32
1622028600000|2021-05-26 11:30:00|82984.6|82959.6|82988.6|82963.6|82989.2|82964.2|82984.6|82959.6|60
1622028070000|2021-05-26 11:21:10|83034.7|83009.7|83027.3|83002.3|83034.7|83009.7|83025.1|83000.1|35
1622028610000|2021-05-26 11:30:10|82988.8|82963.8|83006.5|82981.5|83008.2|82983.2|82988.4|82963.4|60
1622028620000|2021-05-26 11:30:20|83006.7|82981.7|83002.1|82977.1|83008.4|82983.4|83001.7|82976.7|30
1622028080000|2021-05-26 11:21:20|83025.7|83000.7|83021.4|82996.4|83027.7|83002.7|83020|82995|34
1622028630000|2021-05-26 11:30:30|83002.2|82977.2|82993.6|82968.6|83002.5|82977.5|82992.5|82967.5|45
1622028640000|2021-05-26 11:30:40|82992.4|82967.4|82990.1|82965.1|82992.8|82967.8|82989.8|82964.8|30
1622028090000|2021-05-26 11:21:30|83022.2|82997.2|83025.8|83000.8|83027.1|83002.1|83020.7|82995.7|40
1622028650000|2021-05-26 11:30:50|82990.3|82965.3|82994.3|82969.3|82997|82972|82984.7|82959.7|49
1622028660000|2021-05-26 11:31:00|82994.2|82969.2|82996.1|82971.1|82996.1|82971.1|82993.5|82968.5|29
1622028100000|2021-05-26 11:21:40|83026|83001|83026|83001|83027.4|83002.4|83023|82998|46
1622028670000|2021-05-26 11:31:10|82996|82971|82990.9|82965.9|82996|82971|82990.8|82965.8|41
1622028110000|2021-05-26 11:21:50|83026.1|83001.1|83026|83001|83026.9|83001.9|83022.7|82997.7|52
1622028680000|2021-05-26 11:31:20|82991.2|82966.2|82985.5|82960.5|82991.9|82966.9|82984.5|82959.5|41
1622028690000|2021-05-26 11:31:30|82985.8|82960.8|82990.6|82965.6|82991.8|82966.8|82984.6|82959.6|46
1622028120000|2021-05-26 11:22:00|83025.5|83000.5|83026.5|83001.5|83027.6|83002.6|83022.8|82997.8|35
1622028700000|2021-05-26 11:31:40|82990.7|82965.7|82992.9|82967.9|82992.9|82967.9|82988.8|82963.8|51
1622028710000|2021-05-26 11:31:50|82992.2|82967.2|82992.8|82967.8|82994.9|82969.9|82991.3|82966.3|46
1622028130000|2021-05-26 11:22:10|83025.6|83000.6|83025.6|83000.6|83029.3|83004.3|83024.5|82999.5|31
1622028720000|2021-05-26 11:32:00|82992.7|82967.7|82988.7|82963.7|82993|82968|82987.4|82962.4|43
1622028140000|2021-05-26 11:22:20|83024.4|82999.4|83023.5|82998.5|83025.9|83000.9|83023.5|82998.5|37
1622028730000|2021-05-26 11:32:10|82988.2|82963.2|82984.4|82959.4|82988.8|82963.8|82980.6|82955.6|45
1622028740000|2021-05-26 11:32:20|82985.1|82960.1|82983.5|82958.5|82985.5|82960.5|82980.9|82955.9|37
1622028150000|2021-05-26 11:22:30|83023.3|82998.3|83022.5|82997.5|83024|82999|83020.9|82995.9|37
1622028750000|2021-05-26 11:32:30|82983.7|82958.7|82982.7|82957.7|82985.5|82960.5|82982.3|82957.3|45
1622028760000|2021-05-26 11:32:40|82983.3|82958.3|82987.2|82962.2|82987.5|82962.5|82981.5|82956.5|41
1622028160000|2021-05-26 11:22:40|83021.9|82996.9|83018.2|82993.2|83022.8|82997.8|83018.2|82993.2|39
1622028770000|2021-05-26 11:32:50|82986.1|82961.1|82995.9|82970.9|82996.2|82971.2|82986.1|82961.1|42
1622028780000|2021-05-26 11:33:00|82998.3|82973.3|83014|82989|83014|82989|82996.6|82971.6|65
1622028790000|2021-05-26 11:33:10|83013.4|82988.4|83007.4|82982.4|83013.5|82988.5|83005.5|82980.5|57
1622028170000|2021-05-26 11:22:50|83018.7|82993.7|83001.5|82976.5|83019.2|82994.2|83001.3|82976.3|58
1622028800000|2021-05-26 11:33:20|83006.8|82981.8|83017.4|82992.4|83018.5|82993.5|83005.9|82980.9|55
1622028810000|2021-05-26 11:33:30|83016.9|82991.9|83017.3|82992.3|83018.4|82993.4|83011.9|82986.9|50
1622028820000|2021-05-26 11:33:40|83017.2|82992.2|83014.4|82989.4|83017.2|82992.2|83011.4|82986.4|31
1622028830000|2021-05-26 11:33:50|83015.1|82990.1|83010.4|82985.4|83015.3|82990.3|83009.4|82984.4|50
1622028180000|2021-05-26 11:23:00|83001.9|82976.9|83002.4|82977.4|83006.4|82981.4|82997.6|82972.6|50
1622028840000|2021-05-26 11:34:00|83010.3|82985.3|83007.3|82982.3|83015.8|82990.8|83005.5|82980.5|56
1622028850000|2021-05-26 11:34:10|83007.6|82982.6|83004.3|82979.3|83007.6|82982.6|83002.9|82977.9|45
1622028190000|2021-05-26 11:23:10|83002.7|82977.7|83001.2|82976.2|83007.2|82982.2|83000.6|82975.6|48
1622028860000|2021-05-26 11:34:20|83003.9|82978.9|82998.9|82973.9|83007.2|82982.2|82998.9|82973.9|44
1622028870000|2021-05-26 11:34:30|82999|82974|82998.9|82973.9|83000.5|82975.5|82996.6|82971.6|45
1622028200000|2021-05-26 11:23:20|83001.3|82976.3|83003|82978|83003|82978|83001|82976|29
1622028880000|2021-05-26 11:34:40|82999.5|82974.5|82994.4|82969.4|82999.7|82974.7|82992.5|82967.5|36
1622028890000|2021-05-26 11:34:50|82994|82969|82991.8|82966.8|83000.6|82975.6|82988.9|82963.9|58
1622028210000|2021-05-26 11:23:30|83002.9|82977.9|83001.7|82976.7|83002.9|82977.9|83000.1|82975.1|31
1622028900000|2021-05-26 11:35:00|82991|82966|83004|82979|83005.5|82980.5|82988.3|82963.3|55
1622028910000|2021-05-26 11:35:10|83004.5|82979.5|83002.7|82977.7|83006.1|82981.1|83000.4|82975.4|53
1622028220000|2021-05-26 11:23:40|83004.4|82979.4|83004.7|82979.7|83007.5|82982.5|83001.2|82976.2|49
1622028920000|2021-05-26 11:35:20|83002.5|82977.5|82999.7|82974.7|83004.4|82979.4|82998.4|82973.4|44
1622028930000|2021-05-26 11:35:30|82999.4|82974.4|83000.8|82975.8|83003.6|82978.6|82999.4|82974.4|49
1622028230000|2021-05-26 11:23:50|83004.3|82979.3|83000.5|82975.5|83004.3|82979.3|82998.2|82973.2|33
1622028940000|2021-05-26 11:35:40|83000.6|82975.6|83008.2|82983.2|83009|82984|82999.6|82974.6|42
1622028950000|2021-05-26 11:35:50|83007.9|82982.9|83007.7|82982.7|83011.9|82986.9|83006.8|82981.8|50
1622028240000|2021-05-26 11:24:00|82999.7|82974.7|83001.7|82976.7|83002.4|82977.4|82999.7|82974.7|24
1622028960000|2021-05-26 11:36:00|83007.8|82982.8|82989.7|82964.7|83008|82983|82988.5|82963.5|56
1622028970000|2021-05-26 11:36:10|82989.8|82964.8|82988.4|82963.4|82992.9|82967.9|82988.4|82963.4|38
1622028250000|2021-05-26 11:24:10|83000.6|82975.6|83004.4|82979.4|83007.1|82982.1|82999.6|82974.6|28
1622028980000|2021-05-26 11:36:20|82988.5|82963.5|82983.9|82958.9|82990.5|82965.5|82982.6|82957.6|52
1622028990000|2021-05-26 11:36:30|82984|82959|82985.5|82960.5|82985.5|82960.5|82974.3|82949.3|56
1622028260000|2021-05-26 11:24:20|83004.6|82979.6|83006.4|82981.4|83008.7|82983.7|83004.6|82979.6|42
1622029000000|2021-05-26 11:36:40|82985.6|82960.6|82983|82958|82990.4|82965.4|82982.5|82957.5|51
1622029010000|2021-05-26 11:36:50|82982.8|82957.8|82985.9|82960.9|82985.9|82960.9|82979|82954|41
1622028270000|2021-05-26 11:24:30|83006.2|82981.2|82999.7|82974.7|83006.2|82981.2|82990.7|82965.7|40
1622029020000|2021-05-26 11:37:00|82986.8|82961.8|82996.9|82971.9|82997.8|82972.8|82986.2|82961.2|46
1622029030000|2021-05-26 11:37:10|82996.7|82971.7|83001.7|82976.7|83001.7|82976.7|82996.7|82971.7|49
1622028280000|2021-05-26 11:24:40|82999.4|82974.4|82996.3|82971.3|83000|82975|82995.5|82970.5|32
1622029040000|2021-05-26 11:37:20|83002|82977|83004.8|82979.8|83007.7|82982.7|83001.5|82976.5|42
1622029050000|2021-05-26 11:37:30|83004.7|82979.7|83000.8|82975.8|83006.6|82981.6|83000.6|82975.6|44
1622028290000|2021-05-26 11:24:50|82996.4|82971.4|82996.5|82971.5|83001.4|82976.4|82996.2|82971.2|44
1622029060000|2021-05-26 11:37:40|83000.6|82975.6|83003.7|82978.7|83003.7|82978.7|82999.6|82974.6|38
1622029070000|2021-05-26 11:37:50|83003.5|82978.5|83003|82978|83004.1|82979.1|83002.5|82977.5|30
1622028300000|2021-05-26 11:25:00|82993.4|82968.4|82994.6|82969.6|82995|82970|82990.6|82965.6|48
1622029080000|2021-05-26 11:38:00|83003.1|82978.1|83002.9|82977.9|83003.4|82978.4|83002.5|82977.5|29
1622029090000|2021-05-26 11:38:10|83003|82978|82993.4|82968.4|83003.9|82978.9|82990.8|82965.8|56
1622028310000|2021-05-26 11:25:10|82994.7|82969.7|82992.2|82967.2|82995.9|82970.9|82990.4|82965.4|40
1622029100000|2021-05-26 11:38:20|82992.8|82967.8|82994.6|82969.6|82994.6|82969.6|82983.1|82958.1|51
1622029110000|2021-05-26 11:38:30|82993.8|82968.8|82992.9|82967.9|82996.5|82971.5|82990.9|82965.9|40
1622028320000|2021-05-26 11:25:20|82992.5|82967.5|82986|82961|82992.6|82967.6|82986|82961|45
1622029120000|2021-05-26 11:38:40|82993|82968|82992.8|82967.8|82993.8|82968.8|82992.6|82967.6|28
1622029130000|2021-05-26 11:38:50|82992.7|82967.7|83000.5|82975.5|83000.5|82975.5|82990.6|82965.6|47
1622028330000|2021-05-26 11:25:30|82986.2|82961.2|82986.3|82961.3|82987.8|82962.8|82985.8|82960.8|37
1622029140000|2021-05-26 11:39:00|83000.6|82975.6|83000.3|82975.3|83000.8|82975.8|82999.1|82974.1|29
1622029150000|2021-05-26 11:39:10|83000.4|82975.4|83006.4|82981.4|83007.7|82982.7|83000|82975|37
1622028340000|2021-05-26 11:25:40|82986.1|82961.1|82981.9|82956.9|82987.3|82962.3|82981.7|82956.7|28
1622029160000|2021-05-26 11:39:20|83006.6|82981.6|83008.7|82983.7|83010.2|82985.2|83006.6|82981.6|44
1622029170000|2021-05-26 11:39:30|83009.5|82984.5|83010.4|82985.4|83012.1|82987.1|83008.1|82983.1|38
1622028350000|2021-05-26 11:25:50|82982.2|82957.2|82982.8|82957.8|82983.4|82958.4|82981.7|82956.7|19
1622029180000|2021-05-26 11:39:40|83010.9|82985.9|83017.5|82992.5|83018.3|82993.3|83010.6|82985.6|45
1622029190000|2021-05-26 11:39:50|83017.4|82992.4|83018.3|82993.3|83018.6|82993.6|83016.6|82991.6|28
1622029200000|2021-05-26 11:40:00|83018.2|82993.2|83022.1|82997.1|83026|83001|83018.2|82993.2|54
1622029210000|2021-05-26 11:40:10|83021.7|82996.7|83029.2|83004.2|83031.4|83006.4|83021.7|82996.7|53
1622029220000|2021-05-26 11:40:20|83028.4|83003.4|83020.9|82995.9|83029|83004|83020.2|82995.2|54
1622029230000|2021-05-26 11:40:30|83021.4|82996.4|83028|83003|83029.3|83004.3|83019.7|82994.7|55
1622029240000|2021-05-26 11:40:40|83028.3|83003.3|83022.2|82997.2|83029|83004|83020.8|82995.8|52
1622029250000|2021-05-26 11:40:50|83022.1|82997.1|83023.3|82998.3|83026.3|83001.3|83018.1|82993.1|57
1622029260000|2021-05-26 11:41:00|83022.7|82997.7|83022.7|82997.7|83025.3|83000.3|83019.5|82994.5|59
1622028360000|2021-05-26 11:26:00|82983.6|82958.6|82999.6|82974.6|83000.9|82975.9|82982.9|82957.9|56
1622029270000|2021-05-26 11:41:10|83022.8|82997.8|83022.7|82997.7|83023.8|82998.8|83020.3|82995.3|32
1622029280000|2021-05-26 11:41:20|83021.3|82996.3|83015.9|82990.9|83023.7|82998.7|83004.9|82979.9|49
1622028370000|2021-05-26 11:26:10|83000.4|82975.4|82994.8|82969.8|83000.5|82975.5|82994.6|82969.6|48
1622029290000|2021-05-26 11:41:30|83016.1|82991.1|83014.2|82989.2|83017.3|82992.3|83013.5|82988.5|32
1622029300000|2021-05-26 11:41:40|83014.3|82989.3|83009.2|82984.2|83014.8|82989.8|83008.4|82983.4|28
1622028380000|2021-05-26 11:26:20|82998.6|82973.6|82994.3|82969.3|82998.6|82973.6|82991.3|82966.3|34
1622029310000|2021-05-26 11:41:50|83010.7|82985.7|83011.9|82986.9|83015.6|82990.6|83010.6|82985.6|39
1622029320000|2021-05-26 11:42:00|83010.5|82985.5|83007.7|82982.7|83013.4|82988.4|83007|82982|45
1622028390000|2021-05-26 11:26:30|82993.9|82968.9|82992.7|82967.7|82994.7|82969.7|82991.3|82966.3|29
1622029330000|2021-05-26 11:42:10|83007|82982|83007.7|82982.7|83007.7|82982.7|83006.3|82981.3|19
1622029340000|2021-05-26 11:42:20|83007.5|82982.5|83008.2|82983.2|83008.4|82983.4|83007.2|82982.2|24
1622028400000|2021-05-26 11:26:40|82992.8|82967.8|82990.3|82965.3|82993.7|82968.7|82990.2|82965.2|25
1622029350000|2021-05-26 11:42:30|83008|82983|83009.3|82984.3|83015.9|82990.9|83008|82983|51
1622028410000|2021-05-26 11:26:50|82990.9|82965.9|82996|82971|82996.9|82971.9|82990.1|82965.1|41
1622029360000|2021-05-26 11:42:40|83010|82985|83015.7|82990.7|83016.5|82991.5|83010|82985|59
1622029370000|2021-05-26 11:42:50|83015.8|82990.8|83014.8|82989.8|83016|82991|83010.8|82985.8|42
1622028420000|2021-05-26 11:27:00|82995.9|82970.9|83004.5|82979.5|83006.1|82981.1|82995.9|82970.9|52
1622029380000|2021-05-26 11:43:00|83014.5|82989.5|83013.9|82988.9|83015.8|82990.8|83010.2|82985.2|44
1622029390000|2021-05-26 11:43:10|83013.7|82988.7|83014|82989|83015.1|82990.1|83012.6|82987.6|41
1622028430000|2021-05-26 11:27:10|83004.6|82979.6|83004.6|82979.6|83005.5|82980.5|83004.2|82979.2|30
1622029400000|2021-05-26 11:43:20|83013.7|82988.7|83012.6|82987.6|83015.3|82990.3|83012.4|82987.4|34
1622029410000|2021-05-26 11:43:30|83012.7|82987.7|83012.3|82987.3|83013.8|82988.8|83012.1|82987.1|25
1622028440000|2021-05-26 11:27:20|83004.8|82979.8|83003.8|82978.8|83005.1|82980.1|83003.6|82978.6|25
1622029420000|2021-05-26 11:43:40|83013|82988|83014.4|82989.4|83014.6|82989.6|83011.2|82986.2|15
1622029430000|2021-05-26 11:43:50|83014|82989|83018.3|82993.3|83019.1|82994.1|83013.1|82988.1|32
1622028450000|2021-05-26 11:27:30|83003.9|82978.9|83004.9|82979.9|83005.3|82980.3|83003.1|82978.1|27
1622029440000|2021-05-26 11:44:00|83018.1|82993.1|83022.4|82997.4|83024.2|82999.2|83017.7|82992.7|37
1622029450000|2021-05-26 11:44:10|83022.5|82997.5|83029.8|83004.8|83029.8|83004.8|83022.1|82997.1|39
1622029460000|2021-05-26 11:44:20|83029.6|83004.6|83029.9|83004.9|83030.9|83005.9|83027.1|83002.1|37
1622028460000|2021-05-26 11:27:40|83004.8|82979.8|83004.7|82979.7|83005.4|82980.4|83004.1|82979.1|20
1622029470000|2021-05-26 11:44:30|83030.1|83005.1|83030.1|83005.1|83031.6|83006.6|83029.3|83004.3|26
1622029480000|2021-05-26 11:44:40|83030.2|83005.2|83025.8|83000.8|83031.1|83006.1|83025.6|83000.6|37
1622028470000|2021-05-26 11:27:50|83004.8|82979.8|83007.2|82982.2|83007.2|82982.2|83002.4|82977.4|33
1622029490000|2021-05-26 11:44:50|83025.4|83000.4|83026.8|83001.8|83027.4|83002.4|83021.2|82996.2|47
1622029500000|2021-05-26 11:45:00|83028|83003|83025.3|83000.3|83028.8|83003.8|83025.3|83000.3|43
1622028480000|2021-05-26 11:28:00|83006|82981|82994.1|82969.1|83007.2|82982.2|82993.6|82968.6|46
1622029510000|2021-05-26 11:45:10|83025.4|83000.4|83024.8|82999.8|83027.3|83002.3|83024|82999|39
1622029520000|2021-05-26 11:45:20|83024.9|82999.9|83026.8|83001.8|83027.2|83002.2|83024.6|82999.6|39
1622028490000|2021-05-26 11:28:10|82994.4|82969.4|82992.1|82967.1|82994.5|82969.5|82991.3|82966.3|37
1622029530000|2021-05-26 11:45:30|83026.5|83001.5|83033.7|83008.7|83033.7|83008.7|83025.1|83000.1|36
1622029540000|2021-05-26 11:45:40|83033.5|83008.5|83030.4|83005.4|83033.5|83008.5|83030|83005|28
1622028500000|2021-05-26 11:28:20|82991.4|82966.4|82987|82962|82992|82967|82987|82962|37
1622029550000|2021-05-26 11:45:50|83030.2|83005.2|83031.9|83006.9|83033.7|83008.7|83030.1|83005.1|23
1622028510000|2021-05-26 11:28:30|82987.9|82962.9|82988.8|82963.8|82989.1|82964.1|82987.2|82962.2|37
1622029560000|2021-05-26 11:46:00|83030.5|83005.5|83024.7|82999.7|83031.3|83006.3|83023.9|82998.9|35
1622028520000|2021-05-26 11:28:40|82988.6|82963.6|82991.6|82966.6|82992.4|82967.4|82988.2|82963.2|37
1622029570000|2021-05-26 11:46:10|83022.8|82997.8|83026.3|83001.3|83026.7|83001.7|83022.8|82997.8|36
1622028530000|2021-05-26 11:28:50|82992.2|82967.2|82993.5|82968.5|82995.9|82970.9|82991.4|82966.4|35
1622029580000|2021-05-26 11:46:20|83025.5|83000.5|83027|83002|83027.8|83002.8|83024|82999|37
1622029590000|2021-05-26 11:46:30|83026.9|83001.9|83024.4|82999.4|83027.3|83002.3|83021.6|82996.6|32
1622028540000|2021-05-26 11:29:00|82993.9|82968.9|82993.1|82968.1|82993.9|82968.9|82992.8|82967.8|28
1622029600000|2021-05-26 11:46:40|83024.5|82999.5|83031.2|83006.2|83032.7|83007.7|83022.6|82997.6|35
1622028550000|2021-05-26 11:29:10|82993.2|82968.2|82990.4|82965.4|82993.5|82968.5|82990.2|82965.2|29
1622029610000|2021-05-26 11:46:50|83031.3|83006.3|83027.7|83002.7|83032.3|83007.3|83027.7|83002.7|45
1622028560000|2021-05-26 11:29:20|82990.3|82965.3|82990.9|82965.9|82991.3|82966.3|82990.3|82965.3|15
1622029620000|2021-05-26 11:47:00|83029|83004|83025.1|83000.1|83029|83004|83025.1|83000.1|33
1622028570000|2021-05-26 11:29:30|82990.8|82965.8|82991.6|82966.6|82993.5|82968.5|82990.8|82965.8|47
1622029630000|2021-05-26 11:47:10|83024.9|82999.9|83027.9|83002.9|83031.9|83006.9|83024.9|82999.9|34
1622028580000|2021-05-26 11:29:40|82991.8|82966.8|82985.8|82960.8|82991.8|82966.8|82985.6|82960.6|36
1622029640000|2021-05-26 11:47:20|83027.8|83002.8|83044.6|83019.6|83046.5|83021.5|83027.3|83002.3|44
1622028590000|2021-05-26 11:29:50|82986|82961|82985|82960|82986.2|82961.2|82982.6|82957.6|32
1622029650000|2021-05-26 11:47:30|83045.3|83020.3|83042.5|83017.5|83045.6|83020.6|83042.5|83017.5|27
1622028600000|2021-05-26 11:30:00|82984.6|82959.6|82988.6|82963.6|82989.2|82964.2|82984.6|82959.6|60
1622029660000|2021-05-26 11:47:40|83043.2|83018.2|83047.1|83022.1|83049.6|83024.6|83041.9|83016.9|43
1622029670000|2021-05-26 11:47:50|83047.4|83022.4|83038.4|83013.4|83047.9|83022.9|83037.7|83012.7|49
1622028610000|2021-05-26 11:30:10|82988.8|82963.8|83006.5|82981.5|83008.2|82983.2|82988.4|82963.4|60
1622029680000|2021-05-26 11:48:00|83038.2|83013.2|83038|83013|83040|83015|83037.4|83012.4|36
1622028620000|2021-05-26 11:30:20|83006.7|82981.7|83002.1|82977.1|83008.4|82983.4|83001.7|82976.7|30
1622029690000|2021-05-26 11:48:10|83038.3|83013.3|83040.5|83015.5|83043|83018|83037.2|83012.2|37
1622028630000|2021-05-26 11:30:30|83002.2|82977.2|82993.6|82968.6|83002.5|82977.5|82992.5|82967.5|45
1622029700000|2021-05-26 11:48:20|83040.6|83015.6|83033.5|83008.5|83041.1|83016.1|83032.7|83007.7|45
1622028640000|2021-05-26 11:30:40|82992.4|82967.4|82990.1|82965.1|82992.8|82967.8|82989.8|82964.8|30
1622029710000|2021-05-26 11:48:30|83034.4|83009.4|83041.8|83016.8|83043|83018|83033.5|83008.5|36
1622028650000|2021-05-26 11:30:50|82990.3|82965.3|82994.3|82969.3|82997|82972|82984.7|82959.7|49
1622029720000|2021-05-26 11:48:40|83041.6|83016.6|83044|83019|83044.4|83019.4|83037.1|83012.1|39
1622028660000|2021-05-26 11:31:00|82994.2|82969.2|82996.1|82971.1|82996.1|82971.1|82993.5|82968.5|29
1622029730000|2021-05-26 11:48:50|83044.2|83019.2|83027.8|83002.8|83044.7|83019.7|83027.5|83002.5|35
1622028670000|2021-05-26 11:31:10|82996|82971|82990.9|82965.9|82996|82971|82990.8|82965.8|41
1622029740000|2021-05-26 11:49:00|83028.3|83003.3|83026.2|83001.2|83029|83004|83025|83000|25
1622028680000|2021-05-26 11:31:20|82991.2|82966.2|82985.5|82960.5|82991.9|82966.9|82984.5|82959.5|41
1622029750000|2021-05-26 11:49:10|83025.8|83000.8|83026.6|83001.6|83027.8|83002.8|83023.3|82998.3|33
1622028690000|2021-05-26 11:31:30|82985.8|82960.8|82990.6|82965.6|82991.8|82966.8|82984.6|82959.6|46
1622029760000|2021-05-26 11:49:20|83026.2|83001.2|83033.3|83008.3|83033.8|83008.8|83026.2|83001.2|40
1622028700000|2021-05-26 11:31:40|82990.7|82965.7|82992.9|82967.9|82992.9|82967.9|82988.8|82963.8|51
1622029770000|2021-05-26 11:49:30|83032.9|83007.9|83038.2|83013.2|83039.6|83014.6|83032.9|83007.9|30
1622028710000|2021-05-26 11:31:50|82992.2|82967.2|82992.8|82967.8|82994.9|82969.9|82991.3|82966.3|46
1622029780000|2021-05-26 11:49:40|83038.3|83013.3|83027|83002|83038.3|83013.3|83022.9|82997.9|61
1622028720000|2021-05-26 11:32:00|82992.7|82967.7|82988.7|82963.7|82993|82968|82987.4|82962.4|43
1622029790000|2021-05-26 11:49:50|83027.6|83002.6|83027.3|83002.3|83028.5|83003.5|83026.7|83001.7|31
1622028730000|2021-05-26 11:32:10|82988.2|82963.2|82984.4|82959.4|82988.8|82963.8|82980.6|82955.6|45
1622029800000|2021-05-26 11:50:00|83027.1|83002.1|83032.4|83007.4|83032.8|83007.8|83026.1|83001.1|37
1622028740000|2021-05-26 11:32:20|82985.1|82960.1|82983.5|82958.5|82985.5|82960.5|82980.9|82955.9|37
1622029810000|2021-05-26 11:50:10|83032.9|83007.9|83039.1|83014.1|83041.2|83016.2|83032.9|83007.9|44
1622029820000|2021-05-26 11:50:20|83040.1|83015.1|83035.2|83010.2|83040.4|83015.4|83035.2|83010.2|30
1622028750000|2021-05-26 11:32:30|82983.7|82958.7|82982.7|82957.7|82985.5|82960.5|82982.3|82957.3|45
1622029830000|2021-05-26 11:50:30|83036|83011|83036.3|83011.3|83036.8|83011.8|83035.3|83010.3|18
1622028760000|2021-05-26 11:32:40|82983.3|82958.3|82987.2|82962.2|82987.5|82962.5|82981.5|82956.5|41
1622029840000|2021-05-26 11:50:40|83036.2|83011.2|83030.9|83005.9|83041.2|83016.2|83030.1|83005.1|36
1622028770000|2021-05-26 11:32:50|82986.1|82961.1|82995.9|82970.9|82996.2|82971.2|82986.1|82961.1|42
1622029850000|2021-05-26 11:50:50|83030.6|83005.6|83044.3|83019.3|83044.3|83019.3|83030.3|83005.3|32
1622028780000|2021-05-26 11:33:00|82998.3|82973.3|83014|82989|83014|82989|82996.6|82971.6|65
1622029860000|2021-05-26 11:51:00|83045.1|83020.1|83041.7|83016.7|83050.3|83025.3|83039.4|83014.4|54
1622028790000|2021-05-26 11:33:10|83013.4|82988.4|83007.4|82982.4|83013.5|82988.5|83005.5|82980.5|57
1622029870000|2021-05-26 11:51:10|83040.7|83015.7|83034.5|83009.5|83041.6|83016.6|83033.1|83008.1|34
1622028800000|2021-05-26 11:33:20|83006.8|82981.8|83017.4|82992.4|83018.5|82993.5|83005.9|82980.9|55
1622029880000|2021-05-26 11:51:20|83033.7|83008.7|83038.7|83013.7|83041.4|83016.4|83033.7|83008.7|45
1622028810000|2021-05-26 11:33:30|83016.9|82991.9|83017.3|82992.3|83018.4|82993.4|83011.9|82986.9|50
1622029890000|2021-05-26 11:51:30|83039.1|83014.1|83040.1|83015.1|83040.7|83015.7|83038.2|83013.2|35
1622028820000|2021-05-26 11:33:40|83017.2|82992.2|83014.4|82989.4|83017.2|82992.2|83011.4|82986.4|31
1622029900000|2021-05-26 11:51:40|83040.4|83015.4|83024.5|82999.5|83040.6|83015.6|83021.7|82996.7|43
1622028830000|2021-05-26 11:33:50|83015.1|82990.1|83010.4|82985.4|83015.3|82990.3|83009.4|82984.4|50
1622029910000|2021-05-26 11:51:50|83023.4|82998.4|83023.1|82998.1|83024.5|82999.5|83022.5|82997.5|20
1622028840000|2021-05-26 11:34:00|83010.3|82985.3|83007.3|82982.3|83015.8|82990.8|83005.5|82980.5|56
1622029920000|2021-05-26 11:52:00|83023.3|82998.3|83025|83000|83026.8|83001.8|83023.3|82998.3|40
1622028850000|2021-05-26 11:34:10|83007.6|82982.6|83004.3|82979.3|83007.6|82982.6|83002.9|82977.9|45
1622029930000|2021-05-26 11:52:10|83024.8|82999.8|83025.1|83000.1|83026.4|83001.4|83021.3|82996.3|49
1622028860000|2021-05-26 11:34:20|83003.9|82978.9|82998.9|82973.9|83007.2|82982.2|82998.9|82973.9|44
1622029940000|2021-05-26 11:52:20|83026|83001|83017.1|82992.1|83026|83001|83016.3|82991.3|51
1622028870000|2021-05-26 11:34:30|82999|82974|82998.9|82973.9|83000.5|82975.5|82996.6|82971.6|45
1622029950000|2021-05-26 11:52:30|83017.9|82992.9|83019.3|82994.3|83019.7|82994.7|83016.6|82991.6|30
1622028880000|2021-05-26 11:34:40|82999.5|82974.5|82994.4|82969.4|82999.7|82974.7|82992.5|82967.5|36
1622029960000|2021-05-26 11:52:40|83019.2|82994.2|83018.1|82993.1|83019.5|82994.5|83017.9|82992.9|25
1622028890000|2021-05-26 11:34:50|82994|82969|82991.8|82966.8|83000.6|82975.6|82988.9|82963.9|58
1622029970000|2021-05-26 11:52:50|83018.3|82993.3|83018.3|82993.3|83018.7|82993.7|83018|82993|18
1622028900000|2021-05-26 11:35:00|82991|82966|83004|82979|83005.5|82980.5|82988.3|82963.3|55
1622029980000|2021-05-26 11:53:00|83018.6|82993.6|83017.1|82992.1|83019.6|82994.6|83015.9|82990.9|30
1622028910000|2021-05-26 11:35:10|83004.5|82979.5|83002.7|82977.7|83006.1|82981.1|83000.4|82975.4|53
1622029990000|2021-05-26 11:53:10|83017.3|82992.3|83011.6|82986.6|83018.1|82993.1|83011|82986|50
1622030000000|2021-05-26 11:53:20|83011.8|82986.8|83010.5|82985.5|83011.8|82986.8|83007.5|82982.5|45
1622028920000|2021-05-26 11:35:20|83002.5|82977.5|82999.7|82974.7|83004.4|82979.4|82998.4|82973.4|44
1622030010000|2021-05-26 11:53:30|83010|82985|83018.8|82993.8|83020.6|82995.6|83010|82985|47
1622028930000|2021-05-26 11:35:30|82999.4|82974.4|83000.8|82975.8|83003.6|82978.6|82999.4|82974.4|49
1622030020000|2021-05-26 11:53:40|83019|82994|83016.5|82991.5|83019.6|82994.6|83015.2|82990.2|34
1622028940000|2021-05-26 11:35:40|83000.6|82975.6|83008.2|82983.2|83009|82984|82999.6|82974.6|42
1622030030000|2021-05-26 11:53:50|83017.1|82992.1|83014.5|82989.5|83018.6|82993.6|83013.9|82988.9|42
1622028950000|2021-05-26 11:35:50|83007.9|82982.9|83007.7|82982.7|83011.9|82986.9|83006.8|82981.8|50
1622030040000|2021-05-26 11:54:00|83014.2|82989.2|83012.1|82987.1|83015|82990|83012.1|82987.1|27
1622028960000|2021-05-26 11:36:00|83007.8|82982.8|82989.7|82964.7|83008|82983|82988.5|82963.5|56
1622030050000|2021-05-26 11:54:10|83012.2|82987.2|83015.7|82990.7|83016.2|82991.2|83010.7|82985.7|30
1622028970000|2021-05-26 11:36:10|82989.8|82964.8|82988.4|82963.4|82992.9|82967.9|82988.4|82963.4|38
1622030060000|2021-05-26 11:54:20|83015.8|82990.8|83025.3|83000.3|83026|83001|83015.6|82990.6|59
1622028980000|2021-05-26 11:36:20|82988.5|82963.5|82983.9|82958.9|82990.5|82965.5|82982.6|82957.6|52
1622030070000|2021-05-26 11:54:30|83025|83000|83022.7|82997.7|83025.5|83000.5|83022.4|82997.4|52
1622030080000|2021-05-26 11:54:40|83022.8|82997.8|83021.3|82996.3|83023.1|82998.1|83021.3|82996.3|29
1622028990000|2021-05-26 11:36:30|82984|82959|82985.5|82960.5|82985.5|82960.5|82974.3|82949.3|56
1622030090000|2021-05-26 11:54:50|83021.4|82996.4|83015|82990|83021.8|82996.8|83014.9|82989.9|40
1622029000000|2021-05-26 11:36:40|82985.6|82960.6|82983|82958|82990.4|82965.4|82982.5|82957.5|51
1622030100000|2021-05-26 11:55:00|83014.4|82989.4|83023.1|82998.1|83023.4|82998.4|83013.4|82988.4|59
1622029010000|2021-05-26 11:36:50|82982.8|82957.8|82985.9|82960.9|82985.9|82960.9|82979|82954|41
1622030110000|2021-05-26 11:55:10|83021.5|82996.5|83017.5|82992.5|83027.2|83002.2|83017.5|82992.5|51
1622029020000|2021-05-26 11:37:00|82986.8|82961.8|82996.9|82971.9|82997.8|82972.8|82986.2|82961.2|46
1622030120000|2021-05-26 11:55:20|83017.4|82992.4|83020.6|82995.6|83022.6|82997.6|83017.4|82992.4|51
1622029030000|2021-05-26 11:37:10|82996.7|82971.7|83001.7|82976.7|83001.7|82976.7|82996.7|82971.7|49
1622030130000|2021-05-26 11:55:30|83020.1|82995.1|83022.5|82997.5|83022.5|82997.5|83016|82991|45
1622029040000|2021-05-26 11:37:20|83002|82977|83004.8|82979.8|83007.7|82982.7|83001.5|82976.5|42
1622030140000|2021-05-26 11:55:40|83023.9|82998.9|83014.8|82989.8|83025.4|83000.4|83013.8|82988.8|50
1622029050000|2021-05-26 11:37:30|83004.7|82979.7|83000.8|82975.8|83006.6|82981.6|83000.6|82975.6|44
1622030150000|2021-05-26 11:55:50|83014.7|82989.7|83016.9|82991.9|83020.4|82995.4|83014.4|82989.4|38
1622030160000|2021-05-26 11:56:00|83016.3|82991.3|83017.2|82992.2|83024.6|82999.6|83015.1|82990.1|54
1622029060000|2021-05-26 11:37:40|83000.6|82975.6|83003.7|82978.7|83003.7|82978.7|82999.6|82974.6|38
1622030170000|2021-05-26 11:56:10|83017.4|82992.4|83017.8|82992.8|83017.8|82992.8|83014.6|82989.6|50
1622029070000|2021-05-26 11:37:50|83003.5|82978.5|83003|82978|83004.1|82979.1|83002.5|82977.5|30
1622030180000|2021-05-26 11:56:20|83017.4|82992.4|83015.3|82990.3|83017.6|82992.6|83013.2|82988.2|44
1622029080000|2021-05-26 11:38:00|83003.1|82978.1|83002.9|82977.9|83003.4|82978.4|83002.5|82977.5|29
1622030190000|2021-05-26 11:56:30|83014.9|82989.9|83012|82987|83014.9|82989.9|83009.5|82984.5|41
1622029090000|2021-05-26 11:38:10|83003|82978|82993.4|82968.4|83003.9|82978.9|82990.8|82965.8|56
1622030200000|2021-05-26 11:56:40|83012.6|82987.6|83000.3|82975.3|83013.3|82988.3|82998.3|82973.3|52
1622029100000|2021-05-26 11:38:20|82992.8|82967.8|82994.6|82969.6|82994.6|82969.6|82983.1|82958.1|51
1622030210000|2021-05-26 11:56:50|83000.2|82975.2|83002.2|82977.2|83006.8|82981.8|82999.3|82974.3|57
1622029110000|2021-05-26 11:38:30|82993.8|82968.8|82992.9|82967.9|82996.5|82971.5|82990.9|82965.9|40
1622030220000|2021-05-26 11:57:00|83002.6|82977.6|83004.4|82979.4|83008.5|82983.5|83002.3|82977.3|51
1622029120000|2021-05-26 11:38:40|82993|82968|82992.8|82967.8|82993.8|82968.8|82992.6|82967.6|28
1622030230000|2021-05-26 11:57:10|83004.8|82979.8|83007|82982|83008|82983|83002.3|82977.3|52
1622029130000|2021-05-26 11:38:50|82992.7|82967.7|83000.5|82975.5|83000.5|82975.5|82990.6|82965.6|47
1622030240000|2021-05-26 11:57:20|83006.9|82981.9|83007.1|82982.1|83009.1|82984.1|83005.9|82980.9|41
1622029140000|2021-05-26 11:39:00|83000.6|82975.6|83000.3|82975.3|83000.8|82975.8|82999.1|82974.1|29
1622030250000|2021-05-26 11:57:30|83007.2|82982.2|83010.4|82985.4|83017.3|82992.3|83007.2|82982.2|50
1622030260000|2021-05-26 11:57:40|83010.6|82985.6|83012.7|82987.7|83017.3|82992.3|83005.3|82980.3|65
1622029150000|2021-05-26 11:39:10|83000.4|82975.4|83006.4|82981.4|83007.7|82982.7|83000|82975|37
1622030270000|2021-05-26 11:57:50|83012.4|82987.4|83021.1|82996.1|83029.2|83004.2|83012.4|82987.4|69
1622029160000|2021-05-26 11:39:20|83006.6|82981.6|83008.7|82983.7|83010.2|82985.2|83006.6|82981.6|44
1622030280000|2021-05-26 11:58:00|83022.3|82997.3|83034.9|83009.9|83037.1|83012.1|83022.3|82997.3|69
1622029170000|2021-05-26 11:39:30|83009.5|82984.5|83010.4|82985.4|83012.1|82987.1|83008.1|82983.1|38
1622030290000|2021-05-26 11:58:10|83038.2|83013.2|83041.8|83016.8|83042.4|83017.4|83037.1|83012.1|68
1622029180000|2021-05-26 11:39:40|83010.9|82985.9|83017.5|82992.5|83018.3|82993.3|83010.6|82985.6|45
1622030300000|2021-05-26 11:58:20|83042.7|83017.7|83050.4|83025.4|83050.4|83025.4|83042.1|83017.1|53
1622029190000|2021-05-26 11:39:50|83017.4|82992.4|83018.3|82993.3|83018.6|82993.6|83016.6|82991.6|28
1622030310000|2021-05-26 11:58:30|83050.5|83025.5|83052.8|83027.8|83059.6|83034.6|83046.4|83021.4|70
1622029200000|2021-05-26 11:40:00|83018.2|82993.2|83022.1|82997.1|83026|83001|83018.2|82993.2|54
1622030320000|2021-05-26 11:58:40|83053.1|83028.1|83058.8|83033.8|83059|83034|83051.9|83026.9|62
1622029210000|2021-05-26 11:40:10|83021.7|82996.7|83029.2|83004.2|83031.4|83006.4|83021.7|82996.7|53
1622030330000|2021-05-26 11:58:50|83059.1|83034.1|83041.7|83016.7|83060|83035|83041.7|83016.7|55
1622029220000|2021-05-26 11:40:20|83028.4|83003.4|83020.9|82995.9|83029|83004|83020.2|82995.2|54
1622030340000|2021-05-26 11:59:00|83040|83015|83056.4|83031.4|83057.2|83032.2|83040|83015|63
1622030350000|2021-05-26 11:59:10|83056.8|83031.8|83049.5|83024.5|83056.8|83031.8|83049.5|83024.5|58
1622029230000|2021-05-26 11:40:30|83021.4|82996.4|83028|83003|83029.3|83004.3|83019.7|82994.7|55
1622030360000|2021-05-26 11:59:20|83049.6|83024.6|83054.1|83029.1|83055.4|83030.4|83048.7|83023.7|55
1622029240000|2021-05-26 11:40:40|83028.3|83003.3|83022.2|82997.2|83029|83004|83020.8|82995.8|52
1622030370000|2021-05-26 11:59:30|83049.3|83024.3|83041.4|83016.4|83050.5|83025.5|83040.9|83015.9|58
1622029250000|2021-05-26 11:40:50|83022.1|82997.1|83023.3|82998.3|83026.3|83001.3|83018.1|82993.1|57
1622030380000|2021-05-26 11:59:40|83041.5|83016.5|83044.8|83019.8|83045.2|83020.2|83039.9|83014.9|44
1622029260000|2021-05-26 11:41:00|83022.7|82997.7|83022.7|82997.7|83025.3|83000.3|83019.5|82994.5|59
1622030390000|2021-05-26 11:59:50|83045.2|83020.2|83045.6|83020.6|83047.5|83022.5|83043.9|83018.9|52
1622029270000|2021-05-26 11:41:10|83022.8|82997.8|83022.7|82997.7|83023.8|82998.8|83020.3|82995.3|32
1622030400000|2021-05-26 12:00:00|83048.5|83023.5|83058.7|83033.7|83060.2|83035.2|83048.5|83023.5|61
1622029280000|2021-05-26 11:41:20|83021.3|82996.3|83015.9|82990.9|83023.7|82998.7|83004.9|82979.9|49
1622030410000|2021-05-26 12:00:10|83058.9|83033.9|83074.2|83049.2|83074.2|83049.2|83058.9|83033.9|43
1622029290000|2021-05-26 11:41:30|83016.1|82991.1|83014.2|82989.2|83017.3|82992.3|83013.5|82988.5|32
1622030420000|2021-05-26 12:00:20|83074.1|83049.1|83092.1|83067.1|83094.3|83069.3|83074|83049|59
1622029300000|2021-05-26 11:41:40|83014.3|82989.3|83009.2|82984.2|83014.8|82989.8|83008.4|82983.4|28
1622030430000|2021-05-26 12:00:30|83093.2|83068.2|83087.8|83062.8|83102.5|83077.5|83086.2|83061.2|62
1622029310000|2021-05-26 11:41:50|83010.7|82985.7|83011.9|82986.9|83015.6|82990.6|83010.6|82985.6|39
1622030440000|2021-05-26 12:00:40|83088.1|83063.1|83094.2|83069.2|83095.7|83070.7|83088.1|83063.1|53
1622029320000|2021-05-26 11:42:00|83010.5|82985.5|83007.7|82982.7|83013.4|82988.4|83007|82982|45
1622030450000|2021-05-26 12:00:50|83094.8|83069.8|83094.2|83069.2|83096.5|83071.5|83093.3|83068.3|45
1622029330000|2021-05-26 11:42:10|83007|82982|83007.7|82982.7|83007.7|82982.7|83006.3|82981.3|19
1622030460000|2021-05-26 12:01:00|83094.1|83069.1|83081.3|83056.3|83096.7|83071.7|83081.3|83056.3|62
1622029340000|2021-05-26 11:42:20|83007.5|82982.5|83008.2|82983.2|83008.4|82983.4|83007.2|82982.2|24
1622030470000|2021-05-26 12:01:10|83081.6|83056.6|83069.8|83044.8|83082.7|83057.7|83069.8|83044.8|50
1622029350000|2021-05-26 11:42:30|83008|82983|83009.3|82984.3|83015.9|82990.9|83008|82983|51
1622030480000|2021-05-26 12:01:20|83069.9|83044.9|83072.3|83047.3|83072.4|83047.4|83068.3|83043.3|56
1622029360000|2021-05-26 11:42:40|83010|82985|83015.7|82990.7|83016.5|82991.5|83010|82985|59
1622030490000|2021-05-26 12:01:30|83072.1|83047.1|83085.1|83060.1|83086|83061|83072.1|83047.1|49
1622029370000|2021-05-26 11:42:50|83015.8|82990.8|83014.8|82989.8|83016|82991|83010.8|82985.8|42
1622030500000|2021-05-26 12:01:40|83085.2|83060.2|83083.9|83058.9|83085.6|83060.6|83082.4|83057.4|42
1622029380000|2021-05-26 11:43:00|83014.5|82989.5|83013.9|82988.9|83015.8|82990.8|83010.2|82985.2|44
1622030510000|2021-05-26 12:01:50|83084|83059|83085.9|83060.9|83087.1|83062.1|83082.9|83057.9|44
1622029390000|2021-05-26 11:43:10|83013.7|82988.7|83014|82989|83015.1|82990.1|83012.6|82987.6|41
1622030520000|2021-05-26 12:02:00|83086.2|83061.2|83098.1|83073.1|83098.1|83073.1|83086.2|83061.2|49
1622029400000|2021-05-26 11:43:20|83013.7|82988.7|83012.6|82987.6|83015.3|82990.3|83012.4|82987.4|34
1622030530000|2021-05-26 12:02:10|83097.9|83072.9|83096.9|83071.9|83100|83075|83095.9|83070.9|55
1622029410000|2021-05-26 11:43:30|83012.7|82987.7|83012.3|82987.3|83013.8|82988.8|83012.1|82987.1|25
1622030540000|2021-05-26 12:02:20|83097.6|83072.6|83091.5|83066.5|83097.6|83072.6|83091.1|83066.1|54
1622030550000|2021-05-26 12:02:30|83091.7|83066.7|83079.5|83054.5|83091.7|83066.7|83077.2|83052.2|43
1622029420000|2021-05-26 11:43:40|83013|82988|83014.4|82989.4|83014.6|82989.6|83011.2|82986.2|15
1622030560000|2021-05-26 12:02:40|83079.8|83054.8|83079.3|83054.3|83084.6|83059.6|83079|83054|37
1622029430000|2021-05-26 11:43:50|83014|82989|83018.3|82993.3|83019.1|82994.1|83013.1|82988.1|32
1622030570000|2021-05-26 12:02:50|83079.1|83054.1|83082.7|83057.7|83082.7|83057.7|83077.3|83052.3|45
1622029440000|2021-05-26 11:44:00|83018.1|82993.1|83022.4|82997.4|83024.2|82999.2|83017.7|82992.7|37
1622030580000|2021-05-26 12:03:00|83082.4|83057.4|83081.6|83056.6|83085.3|83060.3|83079.8|83054.8|47
1622029450000|2021-05-26 11:44:10|83022.5|82997.5|83029.8|83004.8|83029.8|83004.8|83022.1|82997.1|39
1622030590000|2021-05-26 12:03:10|83081|83056|83076|83051|83083|83058|83076|83051|46
1622029460000|2021-05-26 11:44:20|83029.6|83004.6|83029.9|83004.9|83030.9|83005.9|83027.1|83002.1|37
1622030600000|2021-05-26 12:03:20|83076.4|83051.4|83075.1|83050.1|83076.8|83051.8|83074.6|83049.6|41
1622029470000|2021-05-26 11:44:30|83030.1|83005.1|83030.1|83005.1|83031.6|83006.6|83029.3|83004.3|26
1622030610000|2021-05-26 12:03:30|83075.7|83050.7|83075|83050|83076.2|83051.2|83074.2|83049.2|35
1622029480000|2021-05-26 11:44:40|83030.2|83005.2|83025.8|83000.8|83031.1|83006.1|83025.6|83000.6|37
1622030620000|2021-05-26 12:03:40|83074.6|83049.6|83074.8|83049.8|83075.1|83050.1|83073.2|83048.2|18
1622029490000|2021-05-26 11:44:50|83025.4|83000.4|83026.8|83001.8|83027.4|83002.4|83021.2|82996.2|47
1622030630000|2021-05-26 12:03:50|83075|83050|83071.1|83046.1|83076.3|83051.3|83067.4|83042.4|35
1622029500000|2021-05-26 11:45:00|83028|83003|83025.3|83000.3|83028.8|83003.8|83025.3|83000.3|43
1622030640000|2021-05-26 12:04:00|83070.7|83045.7|83067.1|83042.1|83075|83050|83067.1|83042.1|45
1622029510000|2021-05-26 11:45:10|83025.4|83000.4|83024.8|82999.8|83027.3|83002.3|83024|82999|39
1622030650000|2021-05-26 12:04:10|83065.2|83040.2|83064.2|83039.2|83065.2|83040.2|83061.8|83036.8|33
1622029520000|2021-05-26 11:45:20|83024.9|82999.9|83026.8|83001.8|83027.2|83002.2|83024.6|82999.6|39
1622030660000|2021-05-26 12:04:20|83063.8|83038.8|83052.8|83027.8|83064.6|83039.6|83048.9|83023.9|47
1622030670000|2021-05-26 12:04:30|83053.2|83028.2|83052.1|83027.1|83054.8|83029.8|83051.4|83026.4|38
1622030680000|2021-05-26 12:04:40|83052.2|83027.2|83047.9|83022.9|83052.2|83027.2|83047.5|83022.5|30
1622030690000|2021-05-26 12:04:50|83048.4|83023.4|83047.6|83022.6|83048.4|83023.4|83047.4|83022.4|31
1622030700000|2021-05-26 12:05:00|83049.1|83024.1|83054.4|83029.4|83054.7|83029.7|83048.2|83023.2|51
1622029530000|2021-05-26 11:45:30|83026.5|83001.5|83033.7|83008.7|83033.7|83008.7|83025.1|83000.1|36
1622030710000|2021-05-26 12:05:10|83053.5|83028.5|83046.2|83021.2|83054.5|83029.5|83046.2|83021.2|44
1622029540000|2021-05-26 11:45:40|83033.5|83008.5|83030.4|83005.4|83033.5|83008.5|83030|83005|28
1622030720000|2021-05-26 12:05:20|83046.3|83021.3|83043.3|83018.3|83047.3|83022.3|83042.6|83017.6|28
1622029550000|2021-05-26 11:45:50|83030.2|83005.2|83031.9|83006.9|83033.7|83008.7|83030.1|83005.1|23
1622030730000|2021-05-26 12:05:30|83043.7|83018.7|83043.8|83018.8|83044.8|83019.8|83043.3|83018.3|33
1622029560000|2021-05-26 11:46:00|83030.5|83005.5|83024.7|82999.7|83031.3|83006.3|83023.9|82998.9|35
1622030740000|2021-05-26 12:05:40|83045.9|83020.9|83045.1|83020.1|83045.9|83020.9|83042.1|83017.1|23
1622029570000|2021-05-26 11:46:10|83022.8|82997.8|83026.3|83001.3|83026.7|83001.7|83022.8|82997.8|36
1622030750000|2021-05-26 12:05:50|83044.9|83019.9|83047.2|83022.2|83048.7|83023.7|83044.9|83019.9|35
1622029580000|2021-05-26 11:46:20|83025.5|83000.5|83027|83002|83027.8|83002.8|83024|82999|37
1622030760000|2021-05-26 12:06:00|83047.5|83022.5|83041.3|83016.3|83048.2|83023.2|83040.9|83015.9|38
1622029590000|2021-05-26 11:46:30|83026.9|83001.9|83024.4|82999.4|83027.3|83002.3|83021.6|82996.6|32
1622030770000|2021-05-26 12:06:10|83041.4|83016.4|83044.9|83019.9|83045.4|83020.4|83038.8|83013.8|45
1622029600000|2021-05-26 11:46:40|83024.5|82999.5|83031.2|83006.2|83032.7|83007.7|83022.6|82997.6|35
1622030780000|2021-05-26 12:06:20|83044.6|83019.6|83043.9|83018.9|83045.6|83020.6|83043.8|83018.8|23
1622029610000|2021-05-26 11:46:50|83031.3|83006.3|83027.7|83002.7|83032.3|83007.3|83027.7|83002.7|45
1622030790000|2021-05-26 12:06:30|83044.1|83019.1|83044.2|83019.2|83045.6|83020.6|83043.9|83018.9|20
1622029620000|2021-05-26 11:47:00|83029|83004|83025.1|83000.1|83029|83004|83025.1|83000.1|33
1622030800000|2021-05-26 12:06:40|83043.6|83018.6|83048.2|83023.2|83050.2|83025.2|83042.9|83017.9|38
1622029630000|2021-05-26 11:47:10|83024.9|82999.9|83027.9|83002.9|83031.9|83006.9|83024.9|82999.9|34
1622030810000|2021-05-26 12:06:50|83047.9|83022.9|83046|83021|83049.3|83024.3|83046|83021|31
1622029640000|2021-05-26 11:47:20|83027.8|83002.8|83044.6|83019.6|83046.5|83021.5|83027.3|83002.3|44
1622030820000|2021-05-26 12:07:00|83046.5|83021.5|83046.8|83021.8|83047.1|83022.1|83046.1|83021.1|31
1622029650000|2021-05-26 11:47:30|83045.3|83020.3|83042.5|83017.5|83045.6|83020.6|83042.5|83017.5|27
1622030830000|2021-05-26 12:07:10|83046.7|83021.7|83042.9|83017.9|83046.7|83021.7|83040.6|83015.6|34
1622029660000|2021-05-26 11:47:40|83043.2|83018.2|83047.1|83022.1|83049.6|83024.6|83041.9|83016.9|43
1622030840000|2021-05-26 12:07:20|83043.3|83018.3|83046.3|83021.3|83046.9|83021.9|83043.2|83018.2|24
1622029670000|2021-05-26 11:47:50|83047.4|83022.4|83038.4|83013.4|83047.9|83022.9|83037.7|83012.7|49
1622030850000|2021-05-26 12:07:30|83046.1|83021.1|83039.3|83014.3|83046.9|83021.9|83038.2|83013.2|30
1622029680000|2021-05-26 11:48:00|83038.2|83013.2|83038|83013|83040|83015|83037.4|83012.4|36
1622030860000|2021-05-26 12:07:40|83039.8|83014.8|83037|83012|83039.9|83014.9|83035.6|83010.6|24
1622029690000|2021-05-26 11:48:10|83038.3|83013.3|83040.5|83015.5|83043|83018|83037.2|83012.2|37
1622030870000|2021-05-26 12:07:50|83037.3|83012.3|83038.4|83013.4|83039|83014|83036.6|83011.6|18
1622029700000|2021-05-26 11:48:20|83040.6|83015.6|83033.5|83008.5|83041.1|83016.1|83032.7|83007.7|45
1622030880000|2021-05-26 12:08:00|83038|83013|83036.3|83011.3|83038|83013|83035.9|83010.9|14
1622029710000|2021-05-26 11:48:30|83034.4|83009.4|83041.8|83016.8|83043|83018|83033.5|83008.5|36
1622030890000|2021-05-26 12:08:10|83036|83011|83036.8|83011.8|83036.9|83011.9|83036|83011|9
1622029720000|2021-05-26 11:48:40|83041.6|83016.6|83044|83019|83044.4|83019.4|83037.1|83012.1|39
1622030900000|2021-05-26 12:08:20|83036.7|83011.7|83049.7|83024.7|83050.1|83025.1|83036.6|83011.6|27
1622029730000|2021-05-26 11:48:50|83044.2|83019.2|83027.8|83002.8|83044.7|83019.7|83027.5|83002.5|35
1622030910000|2021-05-26 12:08:30|83049.6|83024.6|83052|83027|83059.3|83034.3|83049.6|83024.6|42
1622030920000|2021-05-26 12:08:40|83051.8|83026.8|83054.1|83029.1|83054.1|83029.1|83051.7|83026.7|31
1622029740000|2021-05-26 11:49:00|83028.3|83003.3|83026.2|83001.2|83029|83004|83025|83000|25
1622030930000|2021-05-26 12:08:50|83053.9|83028.9|83053|83028|83054.2|83029.2|83048.7|83023.7|35
1622029750000|2021-05-26 11:49:10|83025.8|83000.8|83026.6|83001.6|83027.8|83002.8|83023.3|82998.3|33
1622030940000|2021-05-26 12:09:00|83053.1|83028.1|83050.5|83025.5|83053.4|83028.4|83049.7|83024.7|37
1622029760000|2021-05-26 11:49:20|83026.2|83001.2|83033.3|83008.3|83033.8|83008.8|83026.2|83001.2|40
1622030950000|2021-05-26 12:09:10|83050.4|83025.4|83052|83027|83053.6|83028.6|83049.9|83024.9|29
1622029770000|2021-05-26 11:49:30|83032.9|83007.9|83038.2|83013.2|83039.6|83014.6|83032.9|83007.9|30
1622030960000|2021-05-26 12:09:20|83051.8|83026.8|83055.6|83030.6|83056.9|83031.9|83051.2|83026.2|37
1622030970000|2021-05-26 12:09:30|83055.7|83030.7|83054.1|83029.1|83056.3|83031.3|83053.6|83028.6|28
1622029780000|2021-05-26 11:49:40|83038.3|83013.3|83027|83002|83038.3|83013.3|83022.9|82997.9|61
1622030980000|2021-05-26 12:09:40|83054.2|83029.2|83051.4|83026.4|83054.2|83029.2|83051.4|83026.4|26
1622029790000|2021-05-26 11:49:50|83027.6|83002.6|83027.3|83002.3|83028.5|83003.5|83026.7|83001.7|31
1622030990000|2021-05-26 12:09:50|83052.3|83027.3|83050.8|83025.8|83052.4|83027.4|83050.7|83025.7|20
1622029800000|2021-05-26 11:50:00|83027.1|83002.1|83032.4|83007.4|83032.8|83007.8|83026.1|83001.1|37
1622031000000|2021-05-26 12:10:00|83050.6|83025.6|83055.5|83030.5|83056|83031|83050.6|83025.6|41
1622029810000|2021-05-26 11:50:10|83032.9|83007.9|83039.1|83014.1|83041.2|83016.2|83032.9|83007.9|44
1622031010000|2021-05-26 12:10:10|83055.3|83030.3|83053.2|83028.2|83059.6|83034.6|83052.7|83027.7|39
1622029820000|2021-05-26 11:50:20|83040.1|83015.1|83035.2|83010.2|83040.4|83015.4|83035.2|83010.2|30
1622031020000|2021-05-26 12:10:20|83052.7|83027.7|83051|83026|83053.4|83028.4|83050.7|83025.7|36
1622029830000|2021-05-26 11:50:30|83036|83011|83036.3|83011.3|83036.8|83011.8|83035.3|83010.3|18
1622031030000|2021-05-26 12:10:30|83051.7|83026.7|83054.9|83029.9|83055.6|83030.6|83051.7|83026.7|28
1622029840000|2021-05-26 11:50:40|83036.2|83011.2|83030.9|83005.9|83041.2|83016.2|83030.1|83005.1|36
1622031040000|2021-05-26 12:10:40|83054.4|83029.4|83054.2|83029.2|83055.3|83030.3|83054.2|83029.2|23
1622029850000|2021-05-26 11:50:50|83030.6|83005.6|83044.3|83019.3|83044.3|83019.3|83030.3|83005.3|32
1622031050000|2021-05-26 12:10:50|83054.4|83029.4|83057.8|83032.8|83057.8|83032.8|83053.6|83028.6|28
1622029860000|2021-05-26 11:51:00|83045.1|83020.1|83041.7|83016.7|83050.3|83025.3|83039.4|83014.4|54
1622031060000|2021-05-26 12:11:00|83056.9|83031.9|83057.1|83032.1|83058.1|83033.1|83055.3|83030.3|25
1622029870000|2021-05-26 11:51:10|83040.7|83015.7|83034.5|83009.5|83041.6|83016.6|83033.1|83008.1|34
1622031070000|2021-05-26 12:11:10|83058.3|83033.3|83068.2|83043.2|83068.2|83043.2|83058.3|83033.3|41
1622031080000|2021-05-26 12:11:20|83067.2|83042.2|83067.2|83042.2|83068.4|83043.4|83064.8|83039.8|44
1622029880000|2021-05-26 11:51:20|83033.7|83008.7|83038.7|83013.7|83041.4|83016.4|83033.7|83008.7|45
1622031090000|2021-05-26 12:11:30|83067.1|83042.1|83063.5|83038.5|83067.1|83042.1|83063.2|83038.2|33
1622029890000|2021-05-26 11:51:30|83039.1|83014.1|83040.1|83015.1|83040.7|83015.7|83038.2|83013.2|35
1622031100000|2021-05-26 12:11:40|83063.4|83038.4|83059|83034|83063.4|83038.4|83057.1|83032.1|44
1622029900000|2021-05-26 11:51:40|83040.4|83015.4|83024.5|82999.5|83040.6|83015.6|83021.7|82996.7|43
1622031110000|2021-05-26 12:11:50|83058.8|83033.8|83059.9|83034.9|83060.3|83035.3|83058.8|83033.8|30
1622029910000|2021-05-26 11:51:50|83023.4|82998.4|83023.1|82998.1|83024.5|82999.5|83022.5|82997.5|20
1622031120000|2021-05-26 12:12:00|83059.5|83034.5|83053|83028|83059.5|83034.5|83052.5|83027.5|49
1622029920000|2021-05-26 11:52:00|83023.3|82998.3|83025|83000|83026.8|83001.8|83023.3|82998.3|40
1622031130000|2021-05-26 12:12:10|83053.1|83028.1|83045.5|83020.5|83053.1|83028.1|83045.4|83020.4|44
1622029930000|2021-05-26 11:52:10|83024.8|82999.8|83025.1|83000.1|83026.4|83001.4|83021.3|82996.3|49
1622031140000|2021-05-26 12:12:20|83045.7|83020.7|83038.7|83013.7|83045.9|83020.9|83038.7|83013.7|39
1622029940000|2021-05-26 11:52:20|83026|83001|83017.1|82992.1|83026|83001|83016.3|82991.3|51
1622031150000|2021-05-26 12:12:30|83039.3|83014.3|83040.1|83015.1|83041.6|83016.6|83037.9|83012.9|42
1622029950000|2021-05-26 11:52:30|83017.9|82992.9|83019.3|82994.3|83019.7|82994.7|83016.6|82991.6|30
1622031160000|2021-05-26 12:12:40|83040.4|83015.4|83023.6|82998.6|83040.4|83015.4|83023.4|82998.4|52
1622029960000|2021-05-26 11:52:40|83019.2|82994.2|83018.1|82993.1|83019.5|82994.5|83017.9|82992.9|25
1622031170000|2021-05-26 12:12:50|83024.8|82999.8|83023.5|82998.5|83024.8|82999.8|83022.1|82997.1|37
1622031180000|2021-05-26 12:13:00|83024.1|82999.1|83020.3|82995.3|83024.2|82999.2|83019.6|82994.6|39
1622029970000|2021-05-26 11:52:50|83018.3|82993.3|83018.3|82993.3|83018.7|82993.7|83018|82993|18
1622031190000|2021-05-26 12:13:10|83019.9|82994.9|83018.6|82993.6|83020.1|82995.1|83015.3|82990.3|36
1622029980000|2021-05-26 11:53:00|83018.6|82993.6|83017.1|82992.1|83019.6|82994.6|83015.9|82990.9|30
1622031200000|2021-05-26 12:13:20|83019|82994|83013.4|82988.4|83020.1|82995.1|83013.3|82988.3|56
1622031210000|2021-05-26 12:13:30|83013.1|82988.1|83011.6|82986.6|83013.1|82988.1|83010.5|82985.5|45
1622031220000|2021-05-26 12:13:40|83011.9|82986.9|83008|82983|83012.9|82987.9|83005|82980|40
1622031230000|2021-05-26 12:13:50|83008.2|82983.2|83013|82988|83017.5|82992.5|83008.2|82983.2|54
1622029990000|2021-05-26 11:53:10|83017.3|82992.3|83011.6|82986.6|83018.1|82993.1|83011|82986|50
1622031240000|2021-05-26 12:14:00|83013.1|82988.1|83013.5|82988.5|83017.4|82992.4|83011.6|82986.6|41
1622031250000|2021-05-26 12:14:10|83015.1|82990.1|83012.7|82987.7|83015.5|82990.5|83012.7|82987.7|23
1622030000000|2021-05-26 11:53:20|83011.8|82986.8|83010.5|82985.5|83011.8|82986.8|83007.5|82982.5|45
1622031260000|2021-05-26 12:14:20|83013.1|82988.1|83010.3|82985.3|83013.1|82988.1|83005.1|82980.1|44
1622030010000|2021-05-26 11:53:30|83010|82985|83018.8|82993.8|83020.6|82995.6|83010|82985|47
1622031270000|2021-05-26 12:14:30|83010.1|82985.1|83011.6|82986.6|83011.6|82986.6|83009.4|82984.4|34
1622030020000|2021-05-26 11:53:40|83019|82994|83016.5|82991.5|83019.6|82994.6|83015.2|82990.2|34
1622031280000|2021-05-26 12:14:40|83011.3|82986.3|83014.4|82989.4|83023.2|82998.2|83010.9|82985.9|50
1622030030000|2021-05-26 11:53:50|83017.1|82992.1|83014.5|82989.5|83018.6|82993.6|83013.9|82988.9|42
1622031290000|2021-05-26 12:14:50|83014.9|82989.9|83013.3|82988.3|83018.4|82993.4|83011.4|82986.4|56
1622030040000|2021-05-26 11:54:00|83014.2|82989.2|83012.1|82987.1|83015|82990|83012.1|82987.1|27
1622031300000|2021-05-26 12:15:00|83013.2|82988.2|83019.8|82994.8|83023.3|82998.3|83013.2|82988.2|52
1622030050000|2021-05-26 11:54:10|83012.2|82987.2|83015.7|82990.7|83016.2|82991.2|83010.7|82985.7|30
1622031310000|2021-05-26 12:15:10|83018.4|82993.4|83017.6|82992.6|83019.6|82994.6|83016.4|82991.4|64
1622030060000|2021-05-26 11:54:20|83015.8|82990.8|83025.3|83000.3|83026|83001|83015.6|82990.6|59
1622031320000|2021-05-26 12:15:20|83017.5|82992.5|83015.2|82990.2|83018.2|82993.2|83011.8|82986.8|54
1622030070000|2021-05-26 11:54:30|83025|83000|83022.7|82997.7|83025.5|83000.5|83022.4|82997.4|52
1622031330000|2021-05-26 12:15:30|83015|82990|83019.1|82994.1|83020.5|82995.5|83013.4|82988.4|43
1622030080000|2021-05-26 11:54:40|83022.8|82997.8|83021.3|82996.3|83023.1|82998.1|83021.3|82996.3|29
1622031340000|2021-05-26 12:15:40|83018.8|82993.8|83012.6|82987.6|83019.9|82994.9|83012.6|82987.6|47
1622031350000|2021-05-26 12:15:50|83012.4|82987.4|83012.3|82987.3|83013.9|82988.9|83010.9|82985.9|28
1622030090000|2021-05-26 11:54:50|83021.4|82996.4|83015|82990|83021.8|82996.8|83014.9|82989.9|40
1622031360000|2021-05-26 12:16:00|83011.9|82986.9|83011.9|82986.9|83013.4|82988.4|83011.4|82986.4|31
1622030100000|2021-05-26 11:55:00|83014.4|82989.4|83023.1|82998.1|83023.4|82998.4|83013.4|82988.4|59
1622031370000|2021-05-26 12:16:10|83011.7|82986.7|83013.6|82988.6|83014.5|82989.5|83011.2|82986.2|44
1622030110000|2021-05-26 11:55:10|83021.5|82996.5|83017.5|82992.5|83027.2|83002.2|83017.5|82992.5|51
1622031380000|2021-05-26 12:16:20|83013.3|82988.3|83012.4|82987.4|83013.6|82988.6|83012.1|82987.1|21
1622030120000|2021-05-26 11:55:20|83017.4|82992.4|83020.6|82995.6|83022.6|82997.6|83017.4|82992.4|51
1622031390000|2021-05-26 12:16:30|83012.1|82987.1|83013.7|82988.7|83013.9|82988.9|83011.4|82986.4|22
1622030130000|2021-05-26 11:55:30|83020.1|82995.1|83022.5|82997.5|83022.5|82997.5|83016|82991|45
1622031400000|2021-05-26 12:16:40|83013.8|82988.8|83014.6|82989.6|83015.7|82990.7|83013.1|82988.1|42
1622030140000|2021-05-26 11:55:40|83023.9|82998.9|83014.8|82989.8|83025.4|83000.4|83013.8|82988.8|50
1622031410000|2021-05-26 12:16:50|83014.8|82989.8|83019.1|82994.1|83019.8|82994.8|83013.2|82988.2|44
1622030150000|2021-05-26 11:55:50|83014.7|82989.7|83016.9|82991.9|83020.4|82995.4|83014.4|82989.4|38
1622031420000|2021-05-26 12:17:00|83019|82994|83023.4|82998.4|83023.7|82998.7|83018.6|82993.6|50
1622030160000|2021-05-26 11:56:00|83016.3|82991.3|83017.2|82992.2|83024.6|82999.6|83015.1|82990.1|54
1622031430000|2021-05-26 12:17:10|83022.9|82997.9|83025.6|83000.6|83025.6|83000.6|83022.3|82997.3|41
1622030170000|2021-05-26 11:56:10|83017.4|82992.4|83017.8|82992.8|83017.8|82992.8|83014.6|82989.6|50
1622031440000|2021-05-26 12:17:20|83024.4|82999.4|83029.8|83004.8|83030.6|83005.6|83023.8|82998.8|40
1622030180000|2021-05-26 11:56:20|83017.4|82992.4|83015.3|82990.3|83017.6|82992.6|83013.2|82988.2|44
1622031450000|2021-05-26 12:17:30|83030|83005|83027.8|83002.8|83031.1|83006.1|83027|83002|35
1622030190000|2021-05-26 11:56:30|83014.9|82989.9|83012|82987|83014.9|82989.9|83009.5|82984.5|41
1622031460000|2021-05-26 12:17:40|83027.5|83002.5|83031.1|83006.1|83032.7|83007.7|83027.5|83002.5|38
1622030200000|2021-05-26 11:56:40|83012.6|82987.6|83000.3|82975.3|83013.3|82988.3|82998.3|82973.3|52
1622031470000|2021-05-26 12:17:50|83031.2|83006.2|83031.8|83006.8|83033.1|83008.1|83031.2|83006.2|33
1622031480000|2021-05-26 12:18:00|83032|83007|83032.5|83007.5|83033.4|83008.4|83032|83007|21
1622030210000|2021-05-26 11:56:50|83000.2|82975.2|83002.2|82977.2|83006.8|82981.8|82999.3|82974.3|57
1622031490000|2021-05-26 12:18:10|83032.6|83007.6|83028|83003|83032.7|83007.7|83027.4|83002.4|49
1622030220000|2021-05-26 11:57:00|83002.6|82977.6|83004.4|82979.4|83008.5|82983.5|83002.3|82977.3|51
1622031500000|2021-05-26 12:18:20|83027.8|83002.8|83021.5|82996.5|83028.5|83003.5|83021|82996|40
1622030230000|2021-05-26 11:57:10|83004.8|82979.8|83007|82982|83008|82983|83002.3|82977.3|52
1622031510000|2021-05-26 12:18:30|83018.8|82993.8|83018.9|82993.9|83019.1|82994.1|83016.6|82991.6|43
1622030240000|2021-05-26 11:57:20|83006.9|82981.9|83007.1|82982.1|83009.1|82984.1|83005.9|82980.9|41
1622031520000|2021-05-26 12:18:40|83018.2|82993.2|83021.1|82996.1|83021.5|82996.5|83016.7|82991.7|41
1622030250000|2021-05-26 11:57:30|83007.2|82982.2|83010.4|82985.4|83017.3|82992.3|83007.2|82982.2|50
1622031530000|2021-05-26 12:18:50|83020.7|82995.7|83016.8|82991.8|83026.3|83001.3|83015.7|82990.7|53
1622030260000|2021-05-26 11:57:40|83010.6|82985.6|83012.7|82987.7|83017.3|82992.3|83005.3|82980.3|65
1622031540000|2021-05-26 12:19:00|83016.4|82991.4|83024.4|82999.4|83024.9|82999.9|83011.5|82986.5|50
1622031550000|2021-05-26 12:19:10|83023.9|82998.9|83022.3|82997.3|83027.8|83002.8|83022|82997|37
1622030270000|2021-05-26 11:57:50|83012.4|82987.4|83021.1|82996.1|83029.2|83004.2|83012.4|82987.4|69
1622031560000|2021-05-26 12:19:20|83022.1|82997.1|83035.8|83010.8|83036|83011|83021|82996|50
1622030280000|2021-05-26 11:58:00|83022.3|82997.3|83034.9|83009.9|83037.1|83012.1|83022.3|82997.3|69
1622031570000|2021-05-26 12:19:30|83035.6|83010.6|83035.4|83010.4|83036.8|83011.8|83034.5|83009.5|41
1622030290000|2021-05-26 11:58:10|83038.2|83013.2|83041.8|83016.8|83042.4|83017.4|83037.1|83012.1|68
1622031580000|2021-05-26 12:19:40|83035.1|83010.1|83030.7|83005.7|83036.6|83011.6|83029.5|83004.5|45
1622030300000|2021-05-26 11:58:20|83042.7|83017.7|83050.4|83025.4|83050.4|83025.4|83042.1|83017.1|53
1622031590000|2021-05-26 12:19:50|83030.5|83005.5|83027.5|83002.5|83031.8|83006.8|83026.2|83001.2|49
1622030310000|2021-05-26 11:58:30|83050.5|83025.5|83052.8|83027.8|83059.6|83034.6|83046.4|83021.4|70
1622031600000|2021-05-26 12:20:00|83027.9|83002.9|83027.6|83002.6|83029.5|83004.5|83025.9|83000.9|57
1622031610000|2021-05-26 12:20:10|83028.1|83003.1|83021.7|82996.7|83029.9|83004.9|83021.7|82996.7|51
1622030320000|2021-05-26 11:58:40|83053.1|83028.1|83058.8|83033.8|83059|83034|83051.9|83026.9|62
1622031620000|2021-05-26 12:20:20|83021.4|82996.4|83010.6|82985.6|83021.5|82996.5|83010.3|82985.3|61
1622030330000|2021-05-26 11:58:50|83059.1|83034.1|83041.7|83016.7|83060|83035|83041.7|83016.7|55
1622031630000|2021-05-26 12:20:30|83010.4|82985.4|83003.6|82978.6|83012.1|82987.1|83002.9|82977.9|50
1622030340000|2021-05-26 11:59:00|83040|83015|83056.4|83031.4|83057.2|83032.2|83040|83015|63
1622031640000|2021-05-26 12:20:40|83004.4|82979.4|82998.6|82973.6|83005.2|82980.2|82997.7|82972.7|49
1622030350000|2021-05-26 11:59:10|83056.8|83031.8|83049.5|83024.5|83056.8|83031.8|83049.5|83024.5|58
1622031650000|2021-05-26 12:20:50|82998.5|82973.5|82999.2|82974.2|83001.1|82976.1|82998.2|82973.2|48
1622030360000|2021-05-26 11:59:20|83049.6|83024.6|83054.1|83029.1|83055.4|83030.4|83048.7|83023.7|55
1622031660000|2021-05-26 12:21:00|82999.6|82974.6|83002.9|82977.9|83003.1|82978.1|82997.6|82972.6|58
1622030370000|2021-05-26 11:59:30|83049.3|83024.3|83041.4|83016.4|83050.5|83025.5|83040.9|83015.9|58
1622031670000|2021-05-26 12:21:10|83002.5|82977.5|83002.2|82977.2|83005.3|82980.3|83001|82976|49
1622030380000|2021-05-26 11:59:40|83041.5|83016.5|83044.8|83019.8|83045.2|83020.2|83039.9|83014.9|44
1622031680000|2021-05-26 12:21:20|83001.7|82976.7|82996.8|82971.8|83002|82977|82996.1|82971.1|43
1622030390000|2021-05-26 11:59:50|83045.2|83020.2|83045.6|83020.6|83047.5|83022.5|83043.9|83018.9|52
1622031690000|2021-05-26 12:21:30|82996.3|82971.3|83000.4|82975.4|83002.2|82977.2|82995.7|82970.7|49
1622030400000|2021-05-26 12:00:00|83048.5|83023.5|83058.7|83033.7|83060.2|83035.2|83048.5|83023.5|61
1622031700000|2021-05-26 12:21:40|83000|82975|82996.3|82971.3|83001.6|82976.6|82995|82970|46
1622030410000|2021-05-26 12:00:10|83058.9|83033.9|83074.2|83049.2|83074.2|83049.2|83058.9|83033.9|43
1622031710000|2021-05-26 12:21:50|82996|82971|82990.6|82965.6|82999.6|82974.6|82990|82965|42
1622030420000|2021-05-26 12:00:20|83074.1|83049.1|83092.1|83067.1|83094.3|83069.3|83074|83049|59
1622031720000|2021-05-26 12:22:00|82991.2|82966.2|82992.4|82967.4|82999.8|82974.8|82990|82965|44
1622030430000|2021-05-26 12:00:30|83093.2|83068.2|83087.8|83062.8|83102.5|83077.5|83086.2|83061.2|62
1622031730000|2021-05-26 12:22:10|82992|82967|82990.5|82965.5|82995.5|82970.5|82989.3|82964.3|45
1622030440000|2021-05-26 12:00:40|83088.1|83063.1|83094.2|83069.2|83095.7|83070.7|83088.1|83063.1|53
1622031740000|2021-05-26 12:22:20|82991.3|82966.3|82995.6|82970.6|82997.5|82972.5|82989|82964|45
1622030450000|2021-05-26 12:00:50|83094.8|83069.8|83094.2|83069.2|83096.5|83071.5|83093.3|83068.3|45
1622031750000|2021-05-26 12:22:30|82998.4|82973.4|83003.5|82978.5|83005.6|82980.6|82998.2|82973.2|34
1622030460000|2021-05-26 12:01:00|83094.1|83069.1|83081.3|83056.3|83096.7|83071.7|83081.3|83056.3|62
1622031760000|2021-05-26 12:22:40|83003.8|82978.8|82994.6|82969.6|83005.1|82980.1|82994.4|82969.4|39
1622030470000|2021-05-26 12:01:10|83081.6|83056.6|83069.8|83044.8|83082.7|83057.7|83069.8|83044.8|50
1622031770000|2021-05-26 12:22:50|82994.5|82969.5|82995.4|82970.4|82995.4|82970.4|82992.3|82967.3|38
1622030480000|2021-05-26 12:01:20|83069.9|83044.9|83072.3|83047.3|83072.4|83047.4|83068.3|83043.3|56
1622031780000|2021-05-26 12:23:00|82995.3|82970.3|82991.3|82966.3|82995.3|82970.3|82989.2|82964.2|36
1622030490000|2021-05-26 12:01:30|83072.1|83047.1|83085.1|83060.1|83086|83061|83072.1|83047.1|49
1622031790000|2021-05-26 12:23:10|82991.2|82966.2|83007.1|82982.1|83007.7|82982.7|82990.2|82965.2|59
1622031800000|2021-05-26 12:23:20|83007.7|82982.7|83008.7|82983.7|83011|82986|83007|82982|45
1622030500000|2021-05-26 12:01:40|83085.2|83060.2|83083.9|83058.9|83085.6|83060.6|83082.4|83057.4|42
1622031810000|2021-05-26 12:23:30|83008.9|82983.9|83016|82991|83016.3|82991.3|83006.8|82981.8|59
1622030510000|2021-05-26 12:01:50|83084|83059|83085.9|83060.9|83087.1|83062.1|83082.9|83057.9|44
1622031820000|2021-05-26 12:23:40|83016.9|82991.9|83013|82988|83018.5|82993.5|83011.7|82986.7|56
1622031830000|2021-05-26 12:23:50|83012.7|82987.7|83005.8|82980.8|83012.7|82987.7|83004.6|82979.6|62
1622030520000|2021-05-26 12:02:00|83086.2|83061.2|83098.1|83073.1|83098.1|83073.1|83086.2|83061.2|49
1622031840000|2021-05-26 12:24:00|83005.2|82980.2|83002.4|82977.4|83005.4|82980.4|82999.5|82974.5|40
1622031850000|2021-05-26 12:24:10|83002.1|82977.1|83008.5|82983.5|83010.1|82985.1|83001.7|82976.7|38
1622030530000|2021-05-26 12:02:10|83097.9|83072.9|83096.9|83071.9|83100|83075|83095.9|83070.9|55
1622031860000|2021-05-26 12:24:20|83008.6|82983.6|83006.9|82981.9|83008.8|82983.8|83004.5|82979.5|36
1622031870000|2021-05-26 12:24:30|83007.3|82982.3|83008.6|82983.6|83010.8|82985.8|83006.8|82981.8|30
1622030540000|2021-05-26 12:02:20|83097.6|83072.6|83091.5|83066.5|83097.6|83072.6|83091.1|83066.1|54
1622031880000|2021-05-26 12:24:40|83008.8|82983.8|83001.7|82976.7|83009.1|82984.1|83001.5|82976.5|38
1622031890000|2021-05-26 12:24:50|83001.4|82976.4|82998.7|82973.7|83001.8|82976.8|82998.6|82973.6|41
1622030550000|2021-05-26 12:02:30|83091.7|83066.7|83079.5|83054.5|83091.7|83066.7|83077.2|83052.2|43
1622031900000|2021-05-26 12:25:00|82998.5|82973.5|83002.6|82977.6|83003.5|82978.5|82998.1|82973.1|49
1622031910000|2021-05-26 12:25:10|83002.7|82977.7|82997.2|82972.2|83003.2|82978.2|82995.3|82970.3|60
1622030560000|2021-05-26 12:02:40|83079.8|83054.8|83079.3|83054.3|83084.6|83059.6|83079|83054|37
1622031920000|2021-05-26 12:25:20|82997.4|82972.4|82998.1|82973.1|82999.6|82974.6|82997.2|82972.2|41
1622031930000|2021-05-26 12:25:30|82998.4|82973.4|82980.9|82955.9|82998.9|82973.9|82980.5|82955.5|53
1622030570000|2021-05-26 12:02:50|83079.1|83054.1|83082.7|83057.7|83082.7|83057.7|83077.3|83052.3|45
1622031940000|2021-05-26 12:25:40|82981.1|82956.1|82983.4|82958.4|82983.6|82958.6|82981.1|82956.1|42
1622031950000|2021-05-26 12:25:50|82983.3|82958.3|82980.4|82955.4|82983.8|82958.8|82979.1|82954.1|53
1622030580000|2021-05-26 12:03:00|83082.4|83057.4|83081.6|83056.6|83085.3|83060.3|83079.8|83054.8|47
1622031960000|2021-05-26 12:26:00|82980.2|82955.2|82999.5|82974.5|82999.7|82974.7|82979.9|82954.9|68
1622031970000|2021-05-26 12:26:10|83000.6|82975.6|82999|82974|83001.4|82976.4|82997.3|82972.3|54
1622030590000|2021-05-26 12:03:10|83081|83056|83076|83051|83083|83058|83076|83051|46
1622031980000|2021-05-26 12:26:20|82999.1|82974.1|82998|82973|82999.6|82974.6|82996|82971|52
1622031990000|2021-05-26 12:26:30|82997.7|82972.7|82992.3|82967.3|82997.8|82972.8|82991.7|82966.7|51
1622030600000|2021-05-26 12:03:20|83076.4|83051.4|83075.1|83050.1|83076.8|83051.8|83074.6|83049.6|41
1622032000000|2021-05-26 12:26:40|82992.7|82967.7|82991.6|82966.6|82994.4|82969.4|82989.7|82964.7|47
1622030610000|2021-05-26 12:03:30|83075.7|83050.7|83075|83050|83076.2|83051.2|83074.2|83049.2|35
1622032010000|2021-05-26 12:26:50|82991.3|82966.3|82989.4|82964.4|82993.2|82968.2|82989.1|82964.1|14
1622030620000|2021-05-26 12:03:40|83074.6|83049.6|83074.8|83049.8|83075.1|83050.1|83073.2|83048.2|18
1622032020000|2021-05-26 12:27:00|82989.7|82964.7|83001.4|82976.4|83003.9|82978.9|82989.6|82964.6|38
1622030630000|2021-05-26 12:03:50|83075|83050|83071.1|83046.1|83076.3|83051.3|83067.4|83042.4|35
1622032030000|2021-05-26 12:27:10|83002.5|82977.5|83009.4|82984.4|83010.8|82985.8|83000.5|82975.5|52
1622030640000|2021-05-26 12:04:00|83070.7|83045.7|83067.1|83042.1|83075|83050|83067.1|83042.1|45
1622032040000|2021-05-26 12:27:20|83009.6|82984.6|83011.8|82986.8|83014.1|82989.1|83009.1|82984.1|53
1622030650000|2021-05-26 12:04:10|83065.2|83040.2|83064.2|83039.2|83065.2|83040.2|83061.8|83036.8|33
1622032050000|2021-05-26 12:27:30|83011.6|82986.6|83012.6|82987.6|83015.8|82990.8|83010.4|82985.4|52
1622030660000|2021-05-26 12:04:20|83063.8|83038.8|83052.8|83027.8|83064.6|83039.6|83048.9|83023.9|47
1622032060000|2021-05-26 12:27:40|83011.9|82986.9|83005.7|82980.7|83011.9|82986.9|83004.5|82979.5|53
1622030670000|2021-05-26 12:04:30|83053.2|83028.2|83052.1|83027.1|83054.8|83029.8|83051.4|83026.4|38
1622032070000|2021-05-26 12:27:50|83006.2|82981.2|83007.4|82982.4|83009.6|82984.6|83006.2|82981.2|44
1622032080000|2021-05-26 12:28:00|83006.9|82981.9|83000.7|82975.7|83007.9|82982.9|82998.6|82973.6|51
1622030680000|2021-05-26 12:04:40|83052.2|83027.2|83047.9|83022.9|83052.2|83027.2|83047.5|83022.5|30
1622032090000|2021-05-26 12:28:10|83001.5|82976.5|82999.3|82974.3|83001.5|82976.5|82997.7|82972.7|36
1622030690000|2021-05-26 12:04:50|83048.4|83023.4|83047.6|83022.6|83048.4|83023.4|83047.4|83022.4|31
1622032100000|2021-05-26 12:28:20|82998.3|82973.3|82993.9|82968.9|82999.5|82974.5|82993.9|82968.9|55
1622030700000|2021-05-26 12:05:00|83049.1|83024.1|83054.4|83029.4|83054.7|83029.7|83048.2|83023.2|51
1622032110000|2021-05-26 12:28:30|82994.1|82969.1|83009.2|82984.2|83010.2|82985.2|82993.5|82968.5|59
1622030710000|2021-05-26 12:05:10|83053.5|83028.5|83046.2|83021.2|83054.5|83029.5|83046.2|83021.2|44
1622032120000|2021-05-26 12:28:40|83010.4|82985.4|83014.3|82989.3|83014.6|82989.6|83010|82985|53
1622030720000|2021-05-26 12:05:20|83046.3|83021.3|83043.3|83018.3|83047.3|83022.3|83042.6|83017.6|28
1622032130000|2021-05-26 12:28:50|83013.5|82988.5|83007.9|82982.9|83016.5|82991.5|83007.2|82982.2|61
1622030730000|2021-05-26 12:05:30|83043.7|83018.7|83043.8|83018.8|83044.8|83019.8|83043.3|83018.3|33
1622032140000|2021-05-26 12:29:00|83007.8|82982.8|83004.8|82979.8|83008.5|82983.5|83003.1|82978.1|32
1622030740000|2021-05-26 12:05:40|83045.9|83020.9|83045.1|83020.1|83045.9|83020.9|83042.1|83017.1|23
1622032150000|2021-05-26 12:29:10|83005.1|82980.1|83005.8|82980.8|83006.8|82981.8|83001.9|82976.9|51
1622030750000|2021-05-26 12:05:50|83044.9|83019.9|83047.2|83022.2|83048.7|83023.7|83044.9|83019.9|35
1622032160000|2021-05-26 12:29:20|83006.3|82981.3|83006.4|82981.4|83011.3|82986.3|83005.5|82980.5|56
1622030760000|2021-05-26 12:06:00|83047.5|83022.5|83041.3|83016.3|83048.2|83023.2|83040.9|83015.9|38
1622032170000|2021-05-26 12:29:30|83007.4|82982.4|83008.8|82983.8|83010.3|82985.3|83007.4|82982.4|46
1622032180000|2021-05-26 12:29:40|83008.7|82983.7|83011|82986|83011|82986|83006.9|82981.9|31
1622032190000|2021-05-26 12:29:50|83010|82985|83014.6|82989.6|83015.1|82990.1|83007.7|82982.7|40
1622030770000|2021-05-26 12:06:10|83041.4|83016.4|83044.9|83019.9|83045.4|83020.4|83038.8|83013.8|45
1622032200000|2021-05-26 12:30:00|83012.8|82987.8|83002.4|82977.4|83012.8|82987.8|83000.8|82975.8|62
1622030780000|2021-05-26 12:06:20|83044.6|83019.6|83043.9|83018.9|83045.6|83020.6|83043.8|83018.8|23
1622032210000|2021-05-26 12:30:10|83002.9|82977.9|82999.5|82974.5|83002.9|82977.9|82999.2|82974.2|44
1622030790000|2021-05-26 12:06:30|83044.1|83019.1|83044.2|83019.2|83045.6|83020.6|83043.9|83018.9|20
1622032220000|2021-05-26 12:30:20|82997.8|82972.8|83000.8|82975.8|83002.4|82977.4|82996.8|82971.8|49
1622030800000|2021-05-26 12:06:40|83043.6|83018.6|83048.2|83023.2|83050.2|83025.2|83042.9|83017.9|38
1622032230000|2021-05-26 12:30:30|83001.5|82976.5|82995.7|82970.7|83001.5|82976.5|82995.7|82970.7|47
1622030810000|2021-05-26 12:06:50|83047.9|83022.9|83046|83021|83049.3|83024.3|83046|83021|31
1622032240000|2021-05-26 12:30:40|82995.8|82970.8|82995|82970|82997.4|82972.4|82994|82969|36
1622030820000|2021-05-26 12:07:00|83046.5|83021.5|83046.8|83021.8|83047.1|83022.1|83046.1|83021.1|31
1622032250000|2021-05-26 12:30:50|82995.1|82970.1|82990.1|82965.1|82995.1|82970.1|82986.4|82961.4|56
1622030830000|2021-05-26 12:07:10|83046.7|83021.7|83042.9|83017.9|83046.7|83021.7|83040.6|83015.6|34
1622032260000|2021-05-26 12:31:00|82990.4|82965.4|82986.3|82961.3|82990.4|82965.4|82986.3|82961.3|41
1622030840000|2021-05-26 12:07:20|83043.3|83018.3|83046.3|83021.3|83046.9|83021.9|83043.2|83018.2|24
1622032270000|2021-05-26 12:31:10|82986.8|82961.8|82982.8|82957.8|82987.4|82962.4|82981.8|82956.8|41
1622032280000|2021-05-26 12:31:20|82982.6|82957.6|82981.9|82956.9|82983.2|82958.2|82979.8|82954.8|36
1622032290000|2021-05-26 12:31:30|82982|82957|82978|82953|82982.2|82957.2|82977.3|82952.3|37
1622032300000|2021-05-26 12:31:40|82977.5|82952.5|82984.2|82959.2|82987|82962|82976.6|82951.6|49
1622030850000|2021-05-26 12:07:30|83046.1|83021.1|83039.3|83014.3|83046.9|83021.9|83038.2|83013.2|30
1622032310000|2021-05-26 12:31:50|82984.7|82959.7|82984.1|82959.1|82985|82960|82983.2|82958.2|36
1622030860000|2021-05-26 12:07:40|83039.8|83014.8|83037|83012|83039.9|83014.9|83035.6|83010.6|24
1622032320000|2021-05-26 12:32:00|82984.5|82959.5|82984.4|82959.4|82987.3|82962.3|82983.9|82958.9|46
1622030870000|2021-05-26 12:07:50|83037.3|83012.3|83038.4|83013.4|83039|83014|83036.6|83011.6|18
1622032330000|2021-05-26 12:32:10|82984.3|82959.3|82988.1|82963.1|82988.5|82963.5|82984.3|82959.3|48
1622030880000|2021-05-26 12:08:00|83038|83013|83036.3|83011.3|83038|83013|83035.9|83010.9|14
1622032340000|2021-05-26 12:32:20|82988.2|82963.2|82988.8|82963.8|82989.4|82964.4|82987.2|82962.2|39
1622030890000|2021-05-26 12:08:10|83036|83011|83036.8|83011.8|83036.9|83011.9|83036|83011|9
1622032350000|2021-05-26 12:32:30|82987.1|82962.1|82991.2|82966.2|82994.9|82969.9|82985.5|82960.5|61
1622030900000|2021-05-26 12:08:20|83036.7|83011.7|83049.7|83024.7|83050.1|83025.1|83036.6|83011.6|27
1622032360000|2021-05-26 12:32:40|82991.5|82966.5|82987.2|82962.2|82993.6|82968.6|82987.2|82962.2|43
1622030910000|2021-05-26 12:08:30|83049.6|83024.6|83052|83027|83059.3|83034.3|83049.6|83024.6|42
1622032370000|2021-05-26 12:32:50|82986.9|82961.9|82985.7|82960.7|82987.9|82962.9|82985.3|82960.3|35
1622030920000|2021-05-26 12:08:40|83051.8|83026.8|83054.1|83029.1|83054.1|83029.1|83051.7|83026.7|31
1622032380000|2021-05-26 12:33:00|82986|82961|82994|82969|82994.7|82969.7|82986|82961|50
1622030930000|2021-05-26 12:08:50|83053.9|83028.9|83053|83028|83054.2|83029.2|83048.7|83023.7|35
1622032390000|2021-05-26 12:33:10|82994.3|82969.3|82997|82972|82997.5|82972.5|82994|82969|41
1622030940000|2021-05-26 12:09:00|83053.1|83028.1|83050.5|83025.5|83053.4|83028.4|83049.7|83024.7|37
1622032400000|2021-05-26 12:33:20|82997.5|82972.5|83000|82975|83002.5|82977.5|82997.5|82972.5|44
1622030950000|2021-05-26 12:09:10|83050.4|83025.4|83052|83027|83053.6|83028.6|83049.9|83024.9|29
1622032410000|2021-05-26 12:33:30|82999.8|82974.8|82973.5|82948.5|82999.8|82974.8|82973.1|82948.1|59
1622030960000|2021-05-26 12:09:20|83051.8|83026.8|83055.6|83030.6|83056.9|83031.9|83051.2|83026.2|37
1622032420000|2021-05-26 12:33:40|82972.9|82947.9|82968.7|82943.7|82974.2|82949.2|82967.6|82942.6|50
1622030970000|2021-05-26 12:09:30|83055.7|83030.7|83054.1|83029.1|83056.3|83031.3|83053.6|83028.6|28
1622032430000|2021-05-26 12:33:50|82968.9|82943.9|82971.1|82946.1|82972.6|82947.6|82965|82940|47
1622030980000|2021-05-26 12:09:40|83054.2|83029.2|83051.4|83026.4|83054.2|83029.2|83051.4|83026.4|26
1622032440000|2021-05-26 12:34:00|82970.6|82945.6|82979.6|82954.6|82980.6|82955.6|82970.5|82945.5|54
1622030990000|2021-05-26 12:09:50|83052.3|83027.3|83050.8|83025.8|83052.4|83027.4|83050.7|83025.7|20
1622032450000|2021-05-26 12:34:10|82980.7|82955.7|82990.3|82965.3|82991.7|82966.7|82979.9|82954.9|59
1622031000000|2021-05-26 12:10:00|83050.6|83025.6|83055.5|83030.5|83056|83031|83050.6|83025.6|41
1622032460000|2021-05-26 12:34:20|82989.8|82964.8|82987.1|82962.1|82991.3|82966.3|82987.1|82962.1|41
1622031010000|2021-05-26 12:10:10|83055.3|83030.3|83053.2|83028.2|83059.6|83034.6|83052.7|83027.7|39
1622032470000|2021-05-26 12:34:30|82987.2|82962.2|82974.2|82949.2|82992.1|82967.1|82966.3|82941.3|62
1622031020000|2021-05-26 12:10:20|83052.7|83027.7|83051|83026|83053.4|83028.4|83050.7|83025.7|36
1622032480000|2021-05-26 12:34:40|82974.8|82949.8|82970.4|82945.4|82974.9|82949.9|82962.6|82937.6|50
1622031030000|2021-05-26 12:10:30|83051.7|83026.7|83054.9|83029.9|83055.6|83030.6|83051.7|83026.7|28
1622032490000|2021-05-26 12:34:50|82969.4|82944.4|82977.3|82952.3|82977.3|82952.3|82968.2|82943.2|33
1622031040000|2021-05-26 12:10:40|83054.4|83029.4|83054.2|83029.2|83055.3|83030.3|83054.2|83029.2|23
1622032500000|2021-05-26 12:35:00|82978.4|82953.4|82969.2|82944.2|82978.4|82953.4|82966.7|82941.7|51
1622031050000|2021-05-26 12:10:50|83054.4|83029.4|83057.8|83032.8|83057.8|83032.8|83053.6|83028.6|28
1622032510000|2021-05-26 12:35:10|82969|82944|82969.7|82944.7|82969.8|82944.8|82966.1|82941.1|35
1622031060000|2021-05-26 12:11:00|83056.9|83031.9|83057.1|83032.1|83058.1|83033.1|83055.3|83030.3|25
1622032520000|2021-05-26 12:35:20|82969.6|82944.6|82970.8|82945.8|82970.8|82945.8|82969|82944|28
1622031070000|2021-05-26 12:11:10|83058.3|83033.3|83068.2|83043.2|83068.2|83043.2|83058.3|83033.3|41
1622032530000|2021-05-26 12:35:30|82971.7|82946.7|82952.7|82927.7|82974.8|82949.8|82952.3|82927.3|53
1622031080000|2021-05-26 12:11:20|83067.2|83042.2|83067.2|83042.2|83068.4|83043.4|83064.8|83039.8|44
1622032540000|2021-05-26 12:35:40|82952.2|82927.2|82954.9|82929.9|82954.9|82929.9|82952|82927|21
1622031090000|2021-05-26 12:11:30|83067.1|83042.1|83063.5|83038.5|83067.1|83042.1|83063.2|83038.2|33
1622032550000|2021-05-26 12:35:50|82955.1|82930.1|82951.2|82926.2|82955.1|82930.1|82950.7|82925.7|25
1622031100000|2021-05-26 12:11:40|83063.4|83038.4|83059|83034|83063.4|83038.4|83057.1|83032.1|44
1622032560000|2021-05-26 12:36:00|82950.8|82925.8|82957|82932|82959.4|82934.4|82950.8|82925.8|51
1622031110000|2021-05-26 12:11:50|83058.8|83033.8|83059.9|83034.9|83060.3|83035.3|83058.8|83033.8|30
1622032570000|2021-05-26 12:36:10|82956.8|82931.8|82955.7|82930.7|82957.8|82932.8|82954.7|82929.7|42
1622032580000|2021-05-26 12:36:20|82955.1|82930.1|82955.7|82930.7|82959.1|82934.1|82953.5|82928.5|45
1622032590000|2021-05-26 12:36:30|82956|82931|82957.8|82932.8|82958.8|82933.8|82954.8|82929.8|44
1622031120000|2021-05-26 12:12:00|83059.5|83034.5|83053|83028|83059.5|83034.5|83052.5|83027.5|49
1622032600000|2021-05-26 12:36:40|82958|82933|82958.5|82933.5|82961.5|82936.5|82958|82933|39
1622031130000|2021-05-26 12:12:10|83053.1|83028.1|83045.5|83020.5|83053.1|83028.1|83045.4|83020.4|44
1622032610000|2021-05-26 12:36:50|82958.2|82933.2|82956.9|82931.9|82958.2|82933.2|82955.5|82930.5|38
1622031140000|2021-05-26 12:12:20|83045.7|83020.7|83038.7|83013.7|83045.9|83020.9|83038.7|83013.7|39
1622032620000|2021-05-26 12:37:00|82956.8|82931.8|82965.9|82940.9|82966|82941|82955.9|82930.9|46
1622031150000|2021-05-26 12:12:30|83039.3|83014.3|83040.1|83015.1|83041.6|83016.6|83037.9|83012.9|42
1622032630000|2021-05-26 12:37:10|82965.8|82940.8|82970.1|82945.1|82970.6|82945.6|82962.7|82937.7|44
1622031160000|2021-05-26 12:12:40|83040.4|83015.4|83023.6|82998.6|83040.4|83015.4|83023.4|82998.4|52
1622032640000|2021-05-26 12:37:20|82970.2|82945.2|82975.9|82950.9|82976.7|82951.7|82969.2|82944.2|35
1622031170000|2021-05-26 12:12:50|83024.8|82999.8|83023.5|82998.5|83024.8|82999.8|83022.1|82997.1|37
1622032650000|2021-05-26 12:37:30|82976|82951|82980.4|82955.4|82981.3|82956.3|82973.8|82948.8|44
1622031180000|2021-05-26 12:13:00|83024.1|82999.1|83020.3|82995.3|83024.2|82999.2|83019.6|82994.6|39
1622032660000|2021-05-26 12:37:40|82980.5|82955.5|82980.9|82955.9|82986.7|82961.7|82979.2|82954.2|53
1622031190000|2021-05-26 12:13:10|83019.9|82994.9|83018.6|82993.6|83020.1|82995.1|83015.3|82990.3|36
1622032670000|2021-05-26 12:37:50|82980.2|82955.2|82978.1|82953.1|82983.1|82958.1|82977.4|82952.4|47
1622032680000|2021-05-26 12:38:00|82978.5|82953.5|82982|82957|82982|82957|82977.6|82952.6|47
1622031200000|2021-05-26 12:13:20|83019|82994|83013.4|82988.4|83020.1|82995.1|83013.3|82988.3|56
1622032690000|2021-05-26 12:38:10|82981.3|82956.3|82977.2|82952.2|82982.6|82957.6|82976.8|82951.8|48
1622031210000|2021-05-26 12:13:30|83013.1|82988.1|83011.6|82986.6|83013.1|82988.1|83010.5|82985.5|45
1622032700000|2021-05-26 12:38:20|82977.9|82952.9|82976.3|82951.3|82978.1|82953.1|82971.6|82946.6|45
1622031220000|2021-05-26 12:13:40|83011.9|82986.9|83008|82983|83012.9|82987.9|83005|82980|40
1622032710000|2021-05-26 12:38:30|82976.5|82951.5|82974|82949|82977.7|82952.7|82972.5|82947.5|43
1622031230000|2021-05-26 12:13:50|83008.2|82983.2|83013|82988|83017.5|82992.5|83008.2|82983.2|54
1622032720000|2021-05-26 12:38:40|82973.9|82948.9|82974|82949|82974.3|82949.3|82972.3|82947.3|36
1622031240000|2021-05-26 12:14:00|83013.1|82988.1|83013.5|82988.5|83017.4|82992.4|83011.6|82986.6|41
1622032730000|2021-05-26 12:38:50|82974.1|82949.1|82975.8|82950.8|82980.8|82955.8|82971.7|82946.7|49
1622031250000|2021-05-26 12:14:10|83015.1|82990.1|83012.7|82987.7|83015.5|82990.5|83012.7|82987.7|23
1622032740000|2021-05-26 12:39:00|82976.2|82951.2|82974.9|82949.9|82976.6|82951.6|82974.1|82949.1|40
1622031260000|2021-05-26 12:14:20|83013.1|82988.1|83010.3|82985.3|83013.1|82988.1|83005.1|82980.1|44
1622032750000|2021-05-26 12:39:10|82974.5|82949.5|82971.3|82946.3|82975.1|82950.1|82969.9|82944.9|34
1622031270000|2021-05-26 12:14:30|83010.1|82985.1|83011.6|82986.6|83011.6|82986.6|83009.4|82984.4|34
1622032760000|2021-05-26 12:39:20|82970.7|82945.7|82965.9|82940.9|82972.7|82947.7|82965.3|82940.3|38
1622031280000|2021-05-26 12:14:40|83011.3|82986.3|83014.4|82989.4|83023.2|82998.2|83010.9|82985.9|50
1622032770000|2021-05-26 12:39:30|82966.2|82941.2|82963.1|82938.1|82967.1|82942.1|82961.7|82936.7|57
1622031290000|2021-05-26 12:14:50|83014.9|82989.9|83013.3|82988.3|83018.4|82993.4|83011.4|82986.4|56
1622032780000|2021-05-26 12:39:40|82962.4|82937.4|82963.8|82938.8|82963.8|82938.8|82961|82936|38
1622031300000|2021-05-26 12:15:00|83013.2|82988.2|83019.8|82994.8|83023.3|82998.3|83013.2|82988.2|52
1622032790000|2021-05-26 12:39:50|82963.4|82938.4|82968.2|82943.2|82969.8|82944.8|82963.4|82938.4|47
1622031310000|2021-05-26 12:15:10|83018.4|82993.4|83017.6|82992.6|83019.6|82994.6|83016.4|82991.4|64
1622032800000|2021-05-26 12:40:00|82968.4|82943.4|82964.6|82939.6|82968.7|82943.7|82960.9|82935.9|55
1622031320000|2021-05-26 12:15:20|83017.5|82992.5|83015.2|82990.2|83018.2|82993.2|83011.8|82986.8|54
1622032810000|2021-05-26 12:40:10|82964|82939|82974|82949|82975.5|82950.5|82963|82938|58
1622031330000|2021-05-26 12:15:30|83015|82990|83019.1|82994.1|83020.5|82995.5|83013.4|82988.4|43
1622032820000|2021-05-26 12:40:20|82974.1|82949.1|82980.5|82955.5|82984.8|82959.8|82973.9|82948.9|55
1622031340000|2021-05-26 12:15:40|83018.8|82993.8|83012.6|82987.6|83019.9|82994.9|83012.6|82987.6|47
1622032830000|2021-05-26 12:40:30|82980.4|82955.4|82991.2|82966.2|83006.4|82981.4|82977.6|82952.6|60
1622031350000|2021-05-26 12:15:50|83012.4|82987.4|83012.3|82987.3|83013.9|82988.9|83010.9|82985.9|28
1622032840000|2021-05-26 12:40:40|82991.1|82966.1|82987.3|82962.3|82993.7|82968.7|82984.2|82959.2|59
1622031360000|2021-05-26 12:16:00|83011.9|82986.9|83011.9|82986.9|83013.4|82988.4|83011.4|82986.4|31
1622032850000|2021-05-26 12:40:50|82987|82962|82991.5|82966.5|82995.3|82970.3|82986.8|82961.8|58
1622031370000|2021-05-26 12:16:10|83011.7|82986.7|83013.6|82988.6|83014.5|82989.5|83011.2|82986.2|44
1622032860000|2021-05-26 12:41:00|82991.2|82966.2|83000.5|82975.5|83003|82978|82990.6|82965.6|47
1622031380000|2021-05-26 12:16:20|83013.3|82988.3|83012.4|82987.4|83013.6|82988.6|83012.1|82987.1|21
1622032870000|2021-05-26 12:41:10|82998.9|82973.9|82998.9|82973.9|83001.7|82976.7|82998.3|82973.3|36
1622031390000|2021-05-26 12:16:30|83012.1|82987.1|83013.7|82988.7|83013.9|82988.9|83011.4|82986.4|22
1622032880000|2021-05-26 12:41:20|83000|82975|82996.6|82971.6|83001.8|82976.8|82996.2|82971.2|50
1622031400000|2021-05-26 12:16:40|83013.8|82988.8|83014.6|82989.6|83015.7|82990.7|83013.1|82988.1|42
1622032890000|2021-05-26 12:41:30|82996|82971|82983|82958|82996.2|82971.2|82982.8|82957.8|46
1622031410000|2021-05-26 12:16:50|83014.8|82989.8|83019.1|82994.1|83019.8|82994.8|83013.2|82988.2|44
1622032900000|2021-05-26 12:41:40|82983.5|82958.5|82986.7|82961.7|82987|82962|82976.9|82951.9|51
1622031420000|2021-05-26 12:17:00|83019|82994|83023.4|82998.4|83023.7|82998.7|83018.6|82993.6|50
1622032910000|2021-05-26 12:41:50|82986|82961|82983|82958|82988.6|82963.6|82980.6|82955.6|41
1622031430000|2021-05-26 12:17:10|83022.9|82997.9|83025.6|83000.6|83025.6|83000.6|83022.3|82997.3|41
1622032920000|2021-05-26 12:42:00|82981.9|82956.9|82996.2|82971.2|82996.6|82971.6|82981.9|82956.9|44
1622031440000|2021-05-26 12:17:20|83024.4|82999.4|83029.8|83004.8|83030.6|83005.6|83023.8|82998.8|40
1622032930000|2021-05-26 12:42:10|82996.8|82971.8|82993.2|82968.2|82996.8|82971.8|82993.2|82968.2|37
1622031450000|2021-05-26 12:17:30|83030|83005|83027.8|83002.8|83031.1|83006.1|83027|83002|35
1622032940000|2021-05-26 12:42:20|82993.5|82968.5|83000.6|82975.6|83000.6|82975.6|82993.5|82968.5|42
1622031460000|2021-05-26 12:17:40|83027.5|83002.5|83031.1|83006.1|83032.7|83007.7|83027.5|83002.5|38
1622032950000|2021-05-26 12:42:30|82999.7|82974.7|83000.6|82975.6|83002.9|82977.9|82999.1|82974.1|36
1622031470000|2021-05-26 12:17:50|83031.2|83006.2|83031.8|83006.8|83033.1|83008.1|83031.2|83006.2|33
1622032960000|2021-05-26 12:42:40|82999.9|82974.9|82998.5|82973.5|83000.3|82975.3|82995.9|82970.9|55
1622031480000|2021-05-26 12:18:00|83032|83007|83032.5|83007.5|83033.4|83008.4|83032|83007|21
1622032970000|2021-05-26 12:42:50|82998.6|82973.6|82996.4|82971.4|83000|82975|82995.5|82970.5|48
1622031490000|2021-05-26 12:18:10|83032.6|83007.6|83028|83003|83032.7|83007.7|83027.4|83002.4|49
1622032980000|2021-05-26 12:43:00|82995.8|82970.8|82992.8|82967.8|82996.5|82971.5|82992.8|82967.8|45
1622031500000|2021-05-26 12:18:20|83027.8|83002.8|83021.5|82996.5|83028.5|83003.5|83021|82996|40
1622032990000|2021-05-26 12:43:10|82993.2|82968.2|82993.6|82968.6|82997.3|82972.3|82991.2|82966.2|46
1622031510000|2021-05-26 12:18:30|83018.8|82993.8|83018.9|82993.9|83019.1|82994.1|83016.6|82991.6|43
1622033000000|2021-05-26 12:43:20|82994.6|82969.6|82994.8|82969.8|82994.8|82969.8|82993|82968|18
1622031520000|2021-05-26 12:18:40|83018.2|82993.2|83021.1|82996.1|83021.5|82996.5|83016.7|82991.7|41
1622033010000|2021-05-26 12:43:30|82994.6|82969.6|82992.4|82967.4|82994.6|82969.6|82992|82967|30
1622031530000|2021-05-26 12:18:50|83020.7|82995.7|83016.8|82991.8|83026.3|83001.3|83015.7|82990.7|53
1622033020000|2021-05-26 12:43:40|82992.8|82967.8|82990.8|82965.8|82993.3|82968.3|82989.8|82964.8|25
1622031540000|2021-05-26 12:19:00|83016.4|82991.4|83024.4|82999.4|83024.9|82999.9|83011.5|82986.5|50
1622033030000|2021-05-26 12:43:50|82990.7|82965.7|82990.6|82965.6|82991.8|82966.8|82990.4|82965.4|29
1622031550000|2021-05-26 12:19:10|83023.9|82998.9|83022.3|82997.3|83027.8|83002.8|83022|82997|37
1622033040000|2021-05-26 12:44:00|82990.4|82965.4|82990.2|82965.2|82991.3|82966.3|82990.2|82965.2|26
1622031560000|2021-05-26 12:19:20|83022.1|82997.1|83035.8|83010.8|83036|83011|83021|82996|50
1622033050000|2021-05-26 12:44:10|82990.1|82965.1|82996|82971|82996.3|82971.3|82978.7|82953.7|50
1622031570000|2021-05-26 12:19:30|83035.6|83010.6|83035.4|83010.4|83036.8|83011.8|83034.5|83009.5|41
1622033060000|2021-05-26 12:44:20|82995.5|82970.5|82999.1|82974.1|83002.8|82977.8|82995.2|82970.2|49
1622031580000|2021-05-26 12:19:40|83035.1|83010.1|83030.7|83005.7|83036.6|83011.6|83029.5|83004.5|45
1622033070000|2021-05-26 12:44:30|82999.3|82974.3|82996|82971|82999.4|82974.4|82996|82971|37
1622033080000|2021-05-26 12:44:40|82996.1|82971.1|82992.7|82967.7|82997.1|82972.1|82992.4|82967.4|34
1622031590000|2021-05-26 12:19:50|83030.5|83005.5|83027.5|83002.5|83031.8|83006.8|83026.2|83001.2|49
1622033090000|2021-05-26 12:44:50|82992.8|82967.8|82995.2|82970.2|82997.9|82972.9|82990.7|82965.7|41
1622031600000|2021-05-26 12:20:00|83027.9|83002.9|83027.6|83002.6|83029.5|83004.5|83025.9|83000.9|57
1622033100000|2021-05-26 12:45:00|82995.4|82970.4|82995.2|82970.2|82995.5|82970.5|82991.2|82966.2|43
1622031610000|2021-05-26 12:20:10|83028.1|83003.1|83021.7|82996.7|83029.9|83004.9|83021.7|82996.7|51
1622033110000|2021-05-26 12:45:10|82993.7|82968.7|82978.7|82953.7|82993.7|82968.7|82978.7|82953.7|56
1622031620000|2021-05-26 12:20:20|83021.4|82996.4|83010.6|82985.6|83021.5|82996.5|83010.3|82985.3|61
1622033120000|2021-05-26 12:45:20|82978.4|82953.4|82970.7|82945.7|82981.9|82956.9|82970.7|82945.7|48
1622031630000|2021-05-26 12:20:30|83010.4|82985.4|83003.6|82978.6|83012.1|82987.1|83002.9|82977.9|50
1622033130000|2021-05-26 12:45:30|82972.1|82947.1|82976.4|82951.4|82977|82952|82972.1|82947.1|43
1622031640000|2021-05-26 12:20:40|83004.4|82979.4|82998.6|82973.6|83005.2|82980.2|82997.7|82972.7|49
1622033140000|2021-05-26 12:45:40|82975.4|82950.4|82970.9|82945.9|82976.3|82951.3|82969.8|82944.8|44
1622031650000|2021-05-26 12:20:50|82998.5|82973.5|82999.2|82974.2|83001.1|82976.1|82998.2|82973.2|48
1622033150000|2021-05-26 12:45:50|82970.7|82945.7|82970|82945|82971.8|82946.8|82969.9|82944.9|30
1622031660000|2021-05-26 12:21:00|82999.6|82974.6|83002.9|82977.9|83003.1|82978.1|82997.6|82972.6|58
1622033160000|2021-05-26 12:46:00|82970.2|82945.2|82967|82942|82973.8|82948.8|82966.6|82941.6|46
1622031670000|2021-05-26 12:21:10|83002.5|82977.5|83002.2|82977.2|83005.3|82980.3|83001|82976|49
1622033170000|2021-05-26 12:46:10|82966.8|82941.8|82975|82950|82975.2|82950.2|82966.7|82941.7|42
1622031680000|2021-05-26 12:21:20|83001.7|82976.7|82996.8|82971.8|83002|82977|82996.1|82971.1|43
1622033180000|2021-05-26 12:46:20|82975.4|82950.4|82984.6|82959.6|82984.8|82959.8|82973.9|82948.9|38
1622031690000|2021-05-26 12:21:30|82996.3|82971.3|83000.4|82975.4|83002.2|82977.2|82995.7|82970.7|49
1622033190000|2021-05-26 12:46:30|82986.2|82961.2|82987.3|82962.3|82989.6|82964.6|82984.1|82959.1|41
1622031700000|2021-05-26 12:21:40|83000|82975|82996.3|82971.3|83001.6|82976.6|82995|82970|46
1622033200000|2021-05-26 12:46:40|82990.2|82965.2|82990.2|82965.2|82994|82969|82987.4|82962.4|64
1622031710000|2021-05-26 12:21:50|82996|82971|82990.6|82965.6|82999.6|82974.6|82990|82965|42
1622033210000|2021-05-26 12:46:50|82990.5|82965.5|83001.4|82976.4|83001.7|82976.7|82990.5|82965.5|43
1622031720000|2021-05-26 12:22:00|82991.2|82966.2|82992.4|82967.4|82999.8|82974.8|82990|82965|44
1622033220000|2021-05-26 12:47:00|83001|82976|83006.1|82981.1|83007.5|82982.5|83001|82976|41
1622031730000|2021-05-26 12:22:10|82992|82967|82990.5|82965.5|82995.5|82970.5|82989.3|82964.3|45
1622033230000|2021-05-26 12:47:10|83006|82981|83010.9|82985.9|83011.1|82986.1|83004.4|82979.4|45
1622031740000|2021-05-26 12:22:20|82991.3|82966.3|82995.6|82970.6|82997.5|82972.5|82989|82964|45
1622033240000|2021-05-26 12:47:20|83010.2|82985.2|83016.5|82991.5|83018.4|82993.4|83009.9|82984.9|53
1622031750000|2021-05-26 12:22:30|82998.4|82973.4|83003.5|82978.5|83005.6|82980.6|82998.2|82973.2|34
1622033250000|2021-05-26 12:47:30|83018.1|82993.1|83010|82985|83018.1|82993.1|83008.7|82983.7|49
1622031760000|2021-05-26 12:22:40|83003.8|82978.8|82994.6|82969.6|83005.1|82980.1|82994.4|82969.4|39
1622033260000|2021-05-26 12:47:40|83010.1|82985.1|83011.5|82986.5|83011.6|82986.6|83008|82983|45
1622033270000|2021-05-26 12:47:50|83011.6|82986.6|83023|82998|83023.8|82998.8|83009.3|82984.3|54
1622033280000|2021-05-26 12:48:00|83022.6|82997.6|83019.1|82994.1|83024.1|82999.1|83018|82993|54
1622033290000|2021-05-26 12:48:10|83019.4|82994.4|83014.9|82989.9|83019.4|82994.4|83014.3|82989.3|42
1622033300000|2021-05-26 12:48:20|83014.3|82989.3|83010.6|82985.6|83014.3|82989.3|83008.8|82983.8|54
1622031770000|2021-05-26 12:22:50|82994.5|82969.5|82995.4|82970.4|82995.4|82970.4|82992.3|82967.3|38
1622033310000|2021-05-26 12:48:30|83010.5|82985.5|83032.1|83007.1|83032.3|83007.3|83009.3|82984.3|57
1622031780000|2021-05-26 12:23:00|82995.3|82970.3|82991.3|82966.3|82995.3|82970.3|82989.2|82964.2|36
1622033320000|2021-05-26 12:48:40|83031.8|83006.8|83004.2|82979.2|83035|83010|83001.3|82976.3|72
1622031790000|2021-05-26 12:23:10|82991.2|82966.2|83007.1|82982.1|83007.7|82982.7|82990.2|82965.2|59
1622033330000|2021-05-26 12:48:50|83006.1|82981.1|83021.1|82996.1|83021.5|82996.5|83002.8|82977.8|65
1622031800000|2021-05-26 12:23:20|83007.7|82982.7|83008.7|82983.7|83011|82986|83007|82982|45
1622033340000|2021-05-26 12:49:00|83021.6|82996.6|83025.9|83000.9|83025.9|83000.9|83021.4|82996.4|46
1622031810000|2021-05-26 12:23:30|83008.9|82983.9|83016|82991|83016.3|82991.3|83006.8|82981.8|59
1622033350000|2021-05-26 12:49:10|83025.5|83000.5|83029.8|83004.8|83030.5|83005.5|83025.1|83000.1|55
1622031820000|2021-05-26 12:23:40|83016.9|82991.9|83013|82988|83018.5|82993.5|83011.7|82986.7|56
1622033360000|2021-05-26 12:49:20|83029.3|83004.3|83028.1|83003.1|83032.6|83007.6|83024.1|82999.1|54
1622031830000|2021-05-26 12:23:50|83012.7|82987.7|83005.8|82980.8|83012.7|82987.7|83004.6|82979.6|62
1622033370000|2021-05-26 12:49:30|83027|83002|83021.5|82996.5|83027|83002|83021.3|82996.3|66
1622031840000|2021-05-26 12:24:00|83005.2|82980.2|83002.4|82977.4|83005.4|82980.4|82999.5|82974.5|40
1622033380000|2021-05-26 12:49:40|83024|82999|83019.9|82994.9|83027.1|83002.1|83019.5|82994.5|62
1622031850000|2021-05-26 12:24:10|83002.1|82977.1|83008.5|82983.5|83010.1|82985.1|83001.7|82976.7|38
1622033390000|2021-05-26 12:49:50|83021.7|82996.7|83015.2|82990.2|83022.8|82997.8|83011.8|82986.8|49
1622031860000|2021-05-26 12:24:20|83008.6|82983.6|83006.9|82981.9|83008.8|82983.8|83004.5|82979.5|36
1622033400000|2021-05-26 12:50:00|83015.3|82990.3|83011|82986|83015.8|82990.8|83010.4|82985.4|43
1622031870000|2021-05-26 12:24:30|83007.3|82982.3|83008.6|82983.6|83010.8|82985.8|83006.8|82981.8|30
1622033410000|2021-05-26 12:50:10|83010.8|82985.8|83005|82980|83013.1|82988.1|83003.4|82978.4|46
1622031880000|2021-05-26 12:24:40|83008.8|82983.8|83001.7|82976.7|83009.1|82984.1|83001.5|82976.5|38
1622033420000|2021-05-26 12:50:20|83004.7|82979.7|83001.2|82976.2|83005.4|82980.4|83000.7|82975.7|37
1622031890000|2021-05-26 12:24:50|83001.4|82976.4|82998.7|82973.7|83001.8|82976.8|82998.6|82973.6|41
1622033430000|2021-05-26 12:50:30|83001.7|82976.7|82999.5|82974.5|83001.7|82976.7|82996.9|82971.9|50
1622031900000|2021-05-26 12:25:00|82998.5|82973.5|83002.6|82977.6|83003.5|82978.5|82998.1|82973.1|49
1622033440000|2021-05-26 12:50:40|82999.6|82974.6|83004.6|82979.6|83005.2|82980.2|82995.9|82970.9|56
1622031910000|2021-05-26 12:25:10|83002.7|82977.7|82997.2|82972.2|83003.2|82978.2|82995.3|82970.3|60
1622033450000|2021-05-26 12:50:50|83005.1|82980.1|83016.2|82991.2|83017.7|82992.7|83002.8|82977.8|50
1622031920000|2021-05-26 12:25:20|82997.4|82972.4|82998.1|82973.1|82999.6|82974.6|82997.2|82972.2|41
1622033460000|2021-05-26 12:51:00|83015.9|82990.9|83021.7|82996.7|83023.8|82998.8|83015.9|82990.9|32
1622031930000|2021-05-26 12:25:30|82998.4|82973.4|82980.9|82955.9|82998.9|82973.9|82980.5|82955.5|53
1622033470000|2021-05-26 12:51:10|83023.5|82998.5|83031.5|83006.5|83035.7|83010.7|83023.5|82998.5|57
1622031940000|2021-05-26 12:25:40|82981.1|82956.1|82983.4|82958.4|82983.6|82958.6|82981.1|82956.1|42
1622033480000|2021-05-26 12:51:20|83031.6|83006.6|83033.2|83008.2|83036.5|83011.5|83031.6|83006.6|45
1622031950000|2021-05-26 12:25:50|82983.3|82958.3|82980.4|82955.4|82983.8|82958.8|82979.1|82954.1|53
1622033490000|2021-05-26 12:51:30|83033.5|83008.5|83035.9|83010.9|83037.5|83012.5|83032|83007|38
1622031960000|2021-05-26 12:26:00|82980.2|82955.2|82999.5|82974.5|82999.7|82974.7|82979.9|82954.9|68
1622033500000|2021-05-26 12:51:40|83035.5|83010.5|83048.7|83023.7|83052.6|83027.6|83035.4|83010.4|62
1622031970000|2021-05-26 12:26:10|83000.6|82975.6|82999|82974|83001.4|82976.4|82997.3|82972.3|54
1622033510000|2021-05-26 12:51:50|83048.9|83023.9|83046.3|83021.3|83048.9|83023.9|83042|83017|62
1622031980000|2021-05-26 12:26:20|82999.1|82974.1|82998|82973|82999.6|82974.6|82996|82971|52
1622033520000|2021-05-26 12:52:00|83046.9|83021.9|83047.4|83022.4|83047.9|83022.9|83044.4|83019.4|51
1622031990000|2021-05-26 12:26:30|82997.7|82972.7|82992.3|82967.3|82997.8|82972.8|82991.7|82966.7|51
1622033530000|2021-05-26 12:52:10|83047.9|83022.9|83046|83021|83048|83023|83044.4|83019.4|36
1622032000000|2021-05-26 12:26:40|82992.7|82967.7|82991.6|82966.6|82994.4|82969.4|82989.7|82964.7|47
1622033540000|2021-05-26 12:52:20|83045.9|83020.9|83049.1|83024.1|83049.4|83024.4|83045.2|83020.2|38
1622032010000|2021-05-26 12:26:50|82991.3|82966.3|82989.4|82964.4|82993.2|82968.2|82989.1|82964.1|14
1622033550000|2021-05-26 12:52:30|83048.9|83023.9|83043.3|83018.3|83051.2|83026.2|83042.7|83017.7|55
1622032020000|2021-05-26 12:27:00|82989.7|82964.7|83001.4|82976.4|83003.9|82978.9|82989.6|82964.6|38
1622033560000|2021-05-26 12:52:40|83043.4|83018.4|83036.2|83011.2|83047|83022|83036.2|83011.2|64
1622032030000|2021-05-26 12:27:10|83002.5|82977.5|83009.4|82984.4|83010.8|82985.8|83000.5|82975.5|52
1622033570000|2021-05-26 12:52:50|83036|83011|83031.2|83006.2|83036.9|83011.9|83030|83005|59
1622032040000|2021-05-26 12:27:20|83009.6|82984.6|83011.8|82986.8|83014.1|82989.1|83009.1|82984.1|53
1622033580000|2021-05-26 12:53:00|83031.1|83006.1|83040.4|83015.4|83040.8|83015.8|83030.1|83005.1|51
1622033590000|2021-05-26 12:53:10|83040.1|83015.1|83030.8|83005.8|83040.4|83015.4|83030.4|83005.4|64
1622032050000|2021-05-26 12:27:30|83011.6|82986.6|83012.6|82987.6|83015.8|82990.8|83010.4|82985.4|52
1622033600000|2021-05-26 12:53:20|83030|83005|83028.6|83003.6|83034.8|83009.8|83028.5|83003.5|58
1622032060000|2021-05-26 12:27:40|83011.9|82986.9|83005.7|82980.7|83011.9|82986.9|83004.5|82979.5|53
1622033610000|2021-05-26 12:53:30|83028.8|83003.8|83030.8|83005.8|83031.1|83006.1|83020.3|82995.3|65
1622032070000|2021-05-26 12:27:50|83006.2|82981.2|83007.4|82982.4|83009.6|82984.6|83006.2|82981.2|44
1622032080000|2021-05-26 12:28:00|83006.9|82981.9|83000.7|82975.7|83007.9|82982.9|82998.6|82973.6|51
1622032090000|2021-05-26 12:28:10|83001.5|82976.5|82999.3|82974.3|83001.5|82976.5|82997.7|82972.7|36
1622032100000|2021-05-26 12:28:20|82998.3|82973.3|82993.9|82968.9|82999.5|82974.5|82993.9|82968.9|55
1622032110000|2021-05-26 12:28:30|82994.1|82969.1|83009.2|82984.2|83010.2|82985.2|82993.5|82968.5|59
1622032120000|2021-05-26 12:28:40|83010.4|82985.4|83014.3|82989.3|83014.6|82989.6|83010|82985|53
1622032130000|2021-05-26 12:28:50|83013.5|82988.5|83007.9|82982.9|83016.5|82991.5|83007.2|82982.2|61
1622032140000|2021-05-26 12:29:00|83007.8|82982.8|83004.8|82979.8|83008.5|82983.5|83003.1|82978.1|32
1622032150000|2021-05-26 12:29:10|83005.1|82980.1|83005.8|82980.8|83006.8|82981.8|83001.9|82976.9|51
1622032160000|2021-05-26 12:29:20|83006.3|82981.3|83006.4|82981.4|83011.3|82986.3|83005.5|82980.5|56
1622032170000|2021-05-26 12:29:30|83007.4|82982.4|83008.8|82983.8|83010.3|82985.3|83007.4|82982.4|46
1622032180000|2021-05-26 12:29:40|83008.7|82983.7|83011|82986|83011|82986|83006.9|82981.9|31
1622032190000|2021-05-26 12:29:50|83010|82985|83014.6|82989.6|83015.1|82990.1|83007.7|82982.7|40
1622032200000|2021-05-26 12:30:00|83012.8|82987.8|83002.4|82977.4|83012.8|82987.8|83000.8|82975.8|62
1622032210000|2021-05-26 12:30:10|83002.9|82977.9|82999.5|82974.5|83002.9|82977.9|82999.2|82974.2|44
1622032220000|2021-05-26 12:30:20|82997.8|82972.8|83000.8|82975.8|83002.4|82977.4|82996.8|82971.8|49
1622032230000|2021-05-26 12:30:30|83001.5|82976.5|82995.7|82970.7|83001.5|82976.5|82995.7|82970.7|47
1622032240000|2021-05-26 12:30:40|82995.8|82970.8|82995|82970|82997.4|82972.4|82994|82969|36
1622032250000|2021-05-26 12:30:50|82995.1|82970.1|82990.1|82965.1|82995.1|82970.1|82986.4|82961.4|56
1622032260000|2021-05-26 12:31:00|82990.4|82965.4|82986.3|82961.3|82990.4|82965.4|82986.3|82961.3|41
1622032270000|2021-05-26 12:31:10|82986.8|82961.8|82982.8|82957.8|82987.4|82962.4|82981.8|82956.8|41
1622032280000|2021-05-26 12:31:20|82982.6|82957.6|82981.9|82956.9|82983.2|82958.2|82979.8|82954.8|36
1622032290000|2021-05-26 12:31:30|82982|82957|82978|82953|82982.2|82957.2|82977.3|82952.3|37
1622032300000|2021-05-26 12:31:40|82977.5|82952.5|82984.2|82959.2|82987|82962|82976.6|82951.6|49
1622032310000|2021-05-26 12:31:50|82984.7|82959.7|82984.1|82959.1|82985|82960|82983.2|82958.2|36
1622032320000|2021-05-26 12:32:00|82984.5|82959.5|82984.4|82959.4|82987.3|82962.3|82983.9|82958.9|46
1622033620000|2021-05-26 12:53:40|83031.5|83006.5|83033.6|83008.6|83034.2|83009.2|83030.4|83005.4|52
1622033630000|2021-05-26 12:53:50|83034|83009|83022.8|82997.8|83034|83009|83020.3|82995.3|54
1622033640000|2021-05-26 12:54:00|83022.6|82997.6|83032.3|83007.3|83034.7|83009.7|83022.6|82997.6|54
1622033650000|2021-05-26 12:54:10|83033|83008|83035.1|83010.1|83036.5|83011.5|83032.6|83007.6|17
1622033660000|2021-05-26 12:54:20|83035.6|83010.6|83035.8|83010.8|83038.9|83013.9|83030.2|83005.2|56
1622033670000|2021-05-26 12:54:30|83034|83009|83038.6|83013.6|83039.4|83014.4|83031.8|83006.8|50
1622033680000|2021-05-26 12:54:40|83038.2|83013.2|83026.9|83001.9|83038.2|83013.2|83026.1|83001.1|48
1622033690000|2021-05-26 12:54:50|83026.5|83001.5|83019.4|82994.4|83027.2|83002.2|83017.4|82992.4|45
1622033700000|2021-05-26 12:55:00|83018.7|82993.7|83014.7|82989.7|83019.5|82994.5|83013.6|82988.6|51
1622033710000|2021-05-26 12:55:10|83014|82989|83011.9|82986.9|83017.1|82992.1|83009.9|82984.9|48
1622033720000|2021-05-26 12:55:20|83011.2|82986.2|83011|82986|83015.6|82990.6|83010.2|82985.2|64
1622033730000|2021-05-26 12:55:30|83011.1|82986.1|83012.9|82987.9|83014.3|82989.3|83010.6|82985.6|56
1622033740000|2021-05-26 12:55:40|83012.5|82987.5|83017.4|82992.4|83017.8|82992.8|83012.5|82987.5|53
1622033750000|2021-05-26 12:55:50|83017.1|82992.1|83018.4|82993.4|83021.6|82996.6|83016.5|82991.5|47
1622033760000|2021-05-26 12:56:00|83018.5|82993.5|83013.9|82988.9|83018.6|82993.6|83012.5|82987.5|51
1622033770000|2021-05-26 12:56:10|83014|82989|83018.4|82993.4|83018.8|82993.8|83013.4|82988.4|48
1622033780000|2021-05-26 12:56:20|83019.1|82994.1|83016.7|82991.7|83019.1|82994.1|83015.7|82990.7|34
1622033790000|2021-05-26 12:56:30|83016.3|82991.3|83013.6|82988.6|83016.5|82991.5|83012|82987|54
1622033800000|2021-05-26 12:56:40|83013.8|82988.8|83009.2|82984.2|83014.1|82989.1|83009.2|82984.2|38
1622033810000|2021-05-26 12:56:50|83008.9|82983.9|83004.4|82979.4|83010.3|82985.3|83002.3|82977.3|54
1622033820000|2021-05-26 12:57:00|83004.5|82979.5|83013|82988|83013.5|82988.5|83004.1|82979.1|46
1622033830000|2021-05-26 12:57:10|83012.9|82987.9|83015.7|82990.7|83020.7|82995.7|83012.3|82987.3|46
1622033840000|2021-05-26 12:57:20|83015.6|82990.6|83014.3|82989.3|83017.7|82992.7|83013|82988|56
1622033850000|2021-05-26 12:57:30|83014.4|82989.4|83022.3|82997.3|83022.8|82997.8|83014.4|82989.4|59
1622033860000|2021-05-26 12:57:40|83022.6|82997.6|83038.7|83013.7|83038.7|83013.7|83022.4|82997.4|65
1622033870000|2021-05-26 12:57:50|83039.3|83014.3|83035.4|83010.4|83039.3|83014.3|83029.7|83004.7|57
1622032330000|2021-05-26 12:32:10|82984.3|82959.3|82988.1|82963.1|82988.5|82963.5|82984.3|82959.3|48
1622032340000|2021-05-26 12:32:20|82988.2|82963.2|82988.8|82963.8|82989.4|82964.4|82987.2|82962.2|39
1622032350000|2021-05-26 12:32:30|82987.1|82962.1|82991.2|82966.2|82994.9|82969.9|82985.5|82960.5|61
1622032360000|2021-05-26 12:32:40|82991.5|82966.5|82987.2|82962.2|82993.6|82968.6|82987.2|82962.2|43
1622032370000|2021-05-26 12:32:50|82986.9|82961.9|82985.7|82960.7|82987.9|82962.9|82985.3|82960.3|35
1622032380000|2021-05-26 12:33:00|82986|82961|82994|82969|82994.7|82969.7|82986|82961|50
1622032390000|2021-05-26 12:33:10|82994.3|82969.3|82997|82972|82997.5|82972.5|82994|82969|41
1622032400000|2021-05-26 12:33:20|82997.5|82972.5|83000|82975|83002.5|82977.5|82997.5|82972.5|44
1622032410000|2021-05-26 12:33:30|82999.8|82974.8|82973.5|82948.5|82999.8|82974.8|82973.1|82948.1|59
1622032420000|2021-05-26 12:33:40|82972.9|82947.9|82968.7|82943.7|82974.2|82949.2|82967.6|82942.6|50
1622032430000|2021-05-26 12:33:50|82968.9|82943.9|82971.1|82946.1|82972.6|82947.6|82965|82940|47
1622032440000|2021-05-26 12:34:00|82970.6|82945.6|82979.6|82954.6|82980.6|82955.6|82970.5|82945.5|54
1622032450000|2021-05-26 12:34:10|82980.7|82955.7|82990.3|82965.3|82991.7|82966.7|82979.9|82954.9|59
1622032460000|2021-05-26 12:34:20|82989.8|82964.8|82987.1|82962.1|82991.3|82966.3|82987.1|82962.1|41
1622032470000|2021-05-26 12:34:30|82987.2|82962.2|82974.2|82949.2|82992.1|82967.1|82966.3|82941.3|62
1622032480000|2021-05-26 12:34:40|82974.8|82949.8|82970.4|82945.4|82974.9|82949.9|82962.6|82937.6|50
1622032490000|2021-05-26 12:34:50|82969.4|82944.4|82977.3|82952.3|82977.3|82952.3|82968.2|82943.2|33
1622032500000|2021-05-26 12:35:00|82978.4|82953.4|82969.2|82944.2|82978.4|82953.4|82966.7|82941.7|51
1622032510000|2021-05-26 12:35:10|82969|82944|82969.7|82944.7|82969.8|82944.8|82966.1|82941.1|35
1622032520000|2021-05-26 12:35:20|82969.6|82944.6|82970.8|82945.8|82970.8|82945.8|82969|82944|28
1622032530000|2021-05-26 12:35:30|82971.7|82946.7|82952.7|82927.7|82974.8|82949.8|82952.3|82927.3|53
1622032540000|2021-05-26 12:35:40|82952.2|82927.2|82954.9|82929.9|82954.9|82929.9|82952|82927|21
1622032550000|2021-05-26 12:35:50|82955.1|82930.1|82951.2|82926.2|82955.1|82930.1|82950.7|82925.7|25
1622032560000|2021-05-26 12:36:00|82950.8|82925.8|82957|82932|82959.4|82934.4|82950.8|82925.8|51
1622032570000|2021-05-26 12:36:10|82956.8|82931.8|82955.7|82930.7|82957.8|82932.8|82954.7|82929.7|42
1622032580000|2021-05-26 12:36:20|82955.1|82930.1|82955.7|82930.7|82959.1|82934.1|82953.5|82928.5|45
1622032590000|2021-05-26 12:36:30|82956|82931|82957.8|82932.8|82958.8|82933.8|82954.8|82929.8|44
1622032600000|2021-05-26 12:36:40|82958|82933|82958.5|82933.5|82961.5|82936.5|82958|82933|39
1622033880000|2021-05-26 12:58:00|83035.3|83010.3|83029.9|83004.9|83037.4|83012.4|83029.7|83004.7|56
1622033890000|2021-05-26 12:58:10|83030|83005|83036.6|83011.6|83037.6|83012.6|83029.1|83004.1|50
1622032610000|2021-05-26 12:36:50|82958.2|82933.2|82956.9|82931.9|82958.2|82933.2|82955.5|82930.5|38
1622033900000|2021-05-26 12:58:20|83036.9|83011.9|83032.2|83007.2|83037.6|83012.6|83031.8|83006.8|46
1622033910000|2021-05-26 12:58:30|83032.7|83007.7|83027|83002|83032.7|83007.7|83025.6|83000.6|57
1622033920000|2021-05-26 12:58:40|83027.2|83002.2|83016.5|82991.5|83027.5|83002.5|83016.5|82991.5|54
1622032620000|2021-05-26 12:37:00|82956.8|82931.8|82965.9|82940.9|82966|82941|82955.9|82930.9|46
1622033930000|2021-05-26 12:58:50|83017.1|82992.1|83007.1|82982.1|83018.9|82993.9|83007.1|82982.1|59
1622033940000|2021-05-26 12:59:00|83009.2|82984.2|83011.3|82986.3|83013.9|82988.9|83009.2|82984.2|46
1622032630000|2021-05-26 12:37:10|82965.8|82940.8|82970.1|82945.1|82970.6|82945.6|82962.7|82937.7|44
1622033950000|2021-05-26 12:59:10|83011.1|82986.1|83006.8|82981.8|83011.1|82986.1|83006.1|82981.1|49
1622033960000|2021-05-26 12:59:20|83006.6|82981.6|83008.1|82983.1|83008.8|82983.8|83006.3|82981.3|42
1622032640000|2021-05-26 12:37:20|82970.2|82945.2|82975.9|82950.9|82976.7|82951.7|82969.2|82944.2|35
1622033970000|2021-05-26 12:59:30|83008.4|82983.4|83015.5|82990.5|83015.5|82990.5|83008.2|82983.2|47
1622033980000|2021-05-26 12:59:40|83016.1|82991.1|83006.2|82981.2|83016.7|82991.7|83005.3|82980.3|48
1622032650000|2021-05-26 12:37:30|82976|82951|82980.4|82955.4|82981.3|82956.3|82973.8|82948.8|44
1622033990000|2021-05-26 12:59:50|83003.9|82978.9|83008.8|82983.8|83009.1|82984.1|83000.9|82975.9|60
1622034000000|2021-05-26 13:00:00|83008.1|82983.1|83015.2|82990.2|83017.7|82992.7|83003.6|82978.6|57
1622032660000|2021-05-26 12:37:40|82980.5|82955.5|82980.9|82955.9|82986.7|82961.7|82979.2|82954.2|53
1622034010000|2021-05-26 13:00:10|83017.9|82992.9|83006.1|82981.1|83017.9|82992.9|83004.8|82979.8|41
1622034020000|2021-05-26 13:00:20|83005.8|82980.8|83001.4|82976.4|83006.6|82981.6|83000.5|82975.5|46
1622032670000|2021-05-26 12:37:50|82980.2|82955.2|82978.1|82953.1|82983.1|82958.1|82977.4|82952.4|47
1622034030000|2021-05-26 13:00:30|83001.3|82976.3|83005.6|82980.6|83010.5|82985.5|83001.3|82976.3|52
1622034040000|2021-05-26 13:00:40|83005.7|82980.7|83010.2|82985.2|83018.4|82993.4|83005.7|82980.7|60
1622032680000|2021-05-26 12:38:00|82978.5|82953.5|82982|82957|82982|82957|82977.6|82952.6|47
1622034050000|2021-05-26 13:00:50|83008.6|82983.6|82999.9|82974.9|83009.2|82984.2|82999.1|82974.1|53
1622034060000|2021-05-26 13:01:00|83000.1|82975.1|83011.1|82986.1|83011.2|82986.2|82999|82974|55
1622032690000|2021-05-26 12:38:10|82981.3|82956.3|82977.2|82952.2|82982.6|82957.6|82976.8|82951.8|48
1622034070000|2021-05-26 13:01:10|83010.6|82985.6|83011.3|82986.3|83017.5|82992.5|83010.6|82985.6|52
1622034080000|2021-05-26 13:01:20|83012|82987|83029.4|83004.4|83029.9|83004.9|83012|82987|41
1622032700000|2021-05-26 12:38:20|82977.9|82952.9|82976.3|82951.3|82978.1|82953.1|82971.6|82946.6|45
1622034090000|2021-05-26 13:01:30|83029.2|83004.2|83026.5|83001.5|83033.8|83008.8|83024.8|82999.8|48
1622032710000|2021-05-26 12:38:30|82976.5|82951.5|82974|82949|82977.7|82952.7|82972.5|82947.5|43
1622034100000|2021-05-26 13:01:40|83027|83002|83025.8|83000.8|83029.6|83004.6|83024.1|82999.1|58
1622032720000|2021-05-26 12:38:40|82973.9|82948.9|82974|82949|82974.3|82949.3|82972.3|82947.3|36
1622034110000|2021-05-26 13:01:50|83025.7|83000.7|83024.6|82999.6|83026.8|83001.8|83024.5|82999.5|33
1622032730000|2021-05-26 12:38:50|82974.1|82949.1|82975.8|82950.8|82980.8|82955.8|82971.7|82946.7|49
1622034120000|2021-05-26 13:02:00|83026|83001|83022.2|82997.2|83027.8|83002.8|83020.5|82995.5|48
1622032740000|2021-05-26 12:39:00|82976.2|82951.2|82974.9|82949.9|82976.6|82951.6|82974.1|82949.1|40
1622034130000|2021-05-26 13:02:10|83022.3|82997.3|83018|82993|83022.9|82997.9|83013|82988|52
1622032750000|2021-05-26 12:39:10|82974.5|82949.5|82971.3|82946.3|82975.1|82950.1|82969.9|82944.9|34
1622034140000|2021-05-26 13:02:20|83018.6|82993.6|83018|82993|83024.4|82999.4|83016.5|82991.5|52
1622034150000|2021-05-26 13:02:30|83017.3|82992.3|83018.7|82993.7|83020.6|82995.6|83014.6|82989.6|61
1622032760000|2021-05-26 12:39:20|82970.7|82945.7|82965.9|82940.9|82972.7|82947.7|82965.3|82940.3|38
1622034160000|2021-05-26 13:02:40|83018.9|82993.9|83023.1|82998.1|83023.1|82998.1|83017.8|82992.8|39
1622034170000|2021-05-26 13:02:50|83023.6|82998.6|83021.8|82996.8|83023.9|82998.9|83020.3|82995.3|41
1622032770000|2021-05-26 12:39:30|82966.2|82941.2|82963.1|82938.1|82967.1|82942.1|82961.7|82936.7|57
1622034180000|2021-05-26 13:03:00|83021.9|82996.9|83025.5|83000.5|83025.9|83000.9|83021.4|82996.4|36
1622034190000|2021-05-26 13:03:10|83025.6|83000.6|83032.7|83007.7|83033.6|83008.6|83025.6|83000.6|42
1622032780000|2021-05-26 12:39:40|82962.4|82937.4|82963.8|82938.8|82963.8|82938.8|82961|82936|38
1622034200000|2021-05-26 13:03:20|83033.9|83008.9|83036.5|83011.5|83040.2|83015.2|83031.9|83006.9|50
1622034210000|2021-05-26 13:03:30|83036.1|83011.1|83034.3|83009.3|83039.1|83014.1|83032.6|83007.6|63
1622032790000|2021-05-26 12:39:50|82963.4|82938.4|82968.2|82943.2|82969.8|82944.8|82963.4|82938.4|47
1622034220000|2021-05-26 13:03:40|83034.4|83009.4|83041.5|83016.5|83041.5|83016.5|83033.2|83008.2|59
1622034230000|2021-05-26 13:03:50|83041.6|83016.6|83033|83008|83046.8|83021.8|83031.3|83006.3|46
1622032800000|2021-05-26 12:40:00|82968.4|82943.4|82964.6|82939.6|82968.7|82943.7|82960.9|82935.9|55
1622034240000|2021-05-26 13:04:00|83032.9|83007.9|83036.4|83011.4|83039.4|83014.4|83032.9|83007.9|56
1622034250000|2021-05-26 13:04:10|83036.6|83011.6|83034.6|83009.6|83039.3|83014.3|83034.1|83009.1|53
1622032810000|2021-05-26 12:40:10|82964|82939|82974|82949|82975.5|82950.5|82963|82938|58
1622034260000|2021-05-26 13:04:20|83035.1|83010.1|83039.1|83014.1|83044.5|83019.5|83035.1|83010.1|51
1622034270000|2021-05-26 13:04:30|83040.5|83015.5|83043.2|83018.2|83047.6|83022.6|83039.6|83014.6|59
1622032820000|2021-05-26 12:40:20|82974.1|82949.1|82980.5|82955.5|82984.8|82959.8|82973.9|82948.9|55
1622034280000|2021-05-26 13:04:40|83043|83018|83042.2|83017.2|83044.8|83019.8|83041.5|83016.5|53
1622034290000|2021-05-26 13:04:50|83042.4|83017.4|83044.2|83019.2|83044.2|83019.2|83042.2|83017.2|29
1622032830000|2021-05-26 12:40:30|82980.4|82955.4|82991.2|82966.2|83006.4|82981.4|82977.6|82952.6|60
1622034300000|2021-05-26 13:05:00|83044.3|83019.3|83042.2|83017.2|83047.6|83022.6|83041.2|83016.2|42
1622034310000|2021-05-26 13:05:10|83040.5|83015.5|83043.4|83018.4|83044.5|83019.5|83036.2|83011.2|54
1622032840000|2021-05-26 12:40:40|82991.1|82966.1|82987.3|82962.3|82993.7|82968.7|82984.2|82959.2|59
1622034320000|2021-05-26 13:05:20|83043|83018|83040.5|83015.5|83045|83020|83039.5|83014.5|53
1622034330000|2021-05-26 13:05:30|83040.8|83015.8|83033.4|83008.4|83047.6|83022.6|83032.6|83007.6|47
1622032850000|2021-05-26 12:40:50|82987|82962|82991.5|82966.5|82995.3|82970.3|82986.8|82961.8|58
1622034340000|2021-05-26 13:05:40|83033.1|83008.1|83032.3|83007.3|83036.4|83011.4|83031.3|83006.3|36
1622034350000|2021-05-26 13:05:50|83032.1|83007.1|83030.8|83005.8|83033.7|83008.7|83030.6|83005.6|27
1622032860000|2021-05-26 12:41:00|82991.2|82966.2|83000.5|82975.5|83003|82978|82990.6|82965.6|47
1622034360000|2021-05-26 13:06:00|83030.9|83005.9|83032.9|83007.9|83035.5|83010.5|83030.7|83005.7|39
1622034370000|2021-05-26 13:06:10|83032.7|83007.7|83035.2|83010.2|83035.4|83010.4|83032.3|83007.3|31
1622032870000|2021-05-26 12:41:10|82998.9|82973.9|82998.9|82973.9|83001.7|82976.7|82998.3|82973.3|36
1622034380000|2021-05-26 13:06:20|83035|83010|83033.8|83008.8|83035.2|83010.2|83033.1|83008.1|32
1622034390000|2021-05-26 13:06:30|83034.1|83009.1|83034.1|83009.1|83036|83011|83031|83006|40
1622032880000|2021-05-26 12:41:20|83000|82975|82996.6|82971.6|83001.8|82976.8|82996.2|82971.2|50
1622034400000|2021-05-26 13:06:40|83034.2|83009.2|83040.5|83015.5|83040.8|83015.8|83032.8|83007.8|35
1622034410000|2021-05-26 13:06:50|83040.3|83015.3|83037.6|83012.6|83040.9|83015.9|83037.6|83012.6|36
1622032890000|2021-05-26 12:41:30|82996|82971|82983|82958|82996.2|82971.2|82982.8|82957.8|46
1622034420000|2021-05-26 13:07:00|83038.6|83013.6|83042.9|83017.9|83044|83019|83036.8|83011.8|47
1622034430000|2021-05-26 13:07:10|83043.4|83018.4|83040.1|83015.1|83043.6|83018.6|83038.9|83013.9|39
1622032900000|2021-05-26 12:41:40|82983.5|82958.5|82986.7|82961.7|82987|82962|82976.9|82951.9|51
1622034440000|2021-05-26 13:07:20|83040.4|83015.4|83040.7|83015.7|83042.5|83017.5|83037|83012|32
1622034450000|2021-05-26 13:07:30|83041.3|83016.3|83037.1|83012.1|83045.1|83020.1|83036.3|83011.3|55
1622032910000|2021-05-26 12:41:50|82986|82961|82983|82958|82988.6|82963.6|82980.6|82955.6|41
1622034460000|2021-05-26 13:07:40|83035.8|83010.8|83035.3|83010.3|83038|83013|83031.7|83006.7|53
1622034470000|2021-05-26 13:07:50|83035.4|83010.4|83035|83010|83036.7|83011.7|83032.9|83007.9|38
1622032920000|2021-05-26 12:42:00|82981.9|82956.9|82996.2|82971.2|82996.6|82971.6|82981.9|82956.9|44
1622034480000|2021-05-26 13:08:00|83034.4|83009.4|83030.6|83005.6|83037.1|83012.1|83028.8|83003.8|49
1622034490000|2021-05-26 13:08:10|83030.7|83005.7|83033.8|83008.8|83035.1|83010.1|83028.5|83003.5|40
1622032930000|2021-05-26 12:42:10|82996.8|82971.8|82993.2|82968.2|82996.8|82971.8|82993.2|82968.2|37
1622034500000|2021-05-26 13:08:20|83033.9|83008.9|83030.3|83005.3|83034.3|83009.3|83027.2|83002.2|41
1622034510000|2021-05-26 13:08:30|83031.3|83006.3|83031.3|83006.3|83032.5|83007.5|83028|83003|43
1622032940000|2021-05-26 12:42:20|82993.5|82968.5|83000.6|82975.6|83000.6|82975.6|82993.5|82968.5|42
1622034520000|2021-05-26 13:08:40|83031.2|83006.2|83032.5|83007.5|83033.4|83008.4|83027|83002|39
1622032950000|2021-05-26 12:42:30|82999.7|82974.7|83000.6|82975.6|83002.9|82977.9|82999.1|82974.1|36
1622034530000|2021-05-26 13:08:50|83032.9|83007.9|83041.3|83016.3|83043.8|83018.8|83032.9|83007.9|51
1622034540000|2021-05-26 13:09:00|83041.9|83016.9|83038.9|83013.9|83041.9|83016.9|83037.5|83012.5|41
1622032960000|2021-05-26 12:42:40|82999.9|82974.9|82998.5|82973.5|83000.3|82975.3|82995.9|82970.9|55
1622034550000|2021-05-26 13:09:10|83039.4|83014.4|83036|83011|83039.4|83014.4|83033.5|83008.5|30
1622034560000|2021-05-26 13:09:20|83036.3|83011.3|83038.9|83013.9|83040.8|83015.8|83035.2|83010.2|37
1622032970000|2021-05-26 12:42:50|82998.6|82973.6|82996.4|82971.4|83000|82975|82995.5|82970.5|48
1622034570000|2021-05-26 13:09:30|83039.1|83014.1|83036.1|83011.1|83040.9|83015.9|83035.9|83010.9|50
1622034580000|2021-05-26 13:09:40|83035.6|83010.6|83035.7|83010.7|83038|83013|83034.1|83009.1|47
1622032980000|2021-05-26 12:43:00|82995.8|82970.8|82992.8|82967.8|82996.5|82971.5|82992.8|82967.8|45
1622034590000|2021-05-26 13:09:50|83036|83011|83036.8|83011.8|83037.7|83012.7|83035.2|83010.2|37
1622034600000|2021-05-26 13:10:00|83036.9|83011.9|83048.9|83023.9|83050.8|83025.8|83036.9|83011.9|52
1622032990000|2021-05-26 12:43:10|82993.2|82968.2|82993.6|82968.6|82997.3|82972.3|82991.2|82966.2|46
1622034610000|2021-05-26 13:10:10|83048.7|83023.7|83053.8|83028.8|83055.6|83030.6|83047.9|83022.9|44
1622034620000|2021-05-26 13:10:20|83052.7|83027.7|83052.9|83027.9|83055.6|83030.6|83052.7|83027.7|27
1622034630000|2021-05-26 13:10:30|83053|83028|83052|83027|83053.3|83028.3|83050.3|83025.3|35
1622034640000|2021-05-26 13:10:40|83053.1|83028.1|83053.7|83028.7|83054.3|83029.3|83049.4|83024.4|59
1622034650000|2021-05-26 13:10:50|83053.8|83028.8|83058.3|83033.3|83058.8|83033.8|83051.6|83026.6|36
1622034660000|2021-05-26 13:11:00|83059.3|83034.3|83056.1|83031.1|83059.3|83034.3|83056.1|83031.1|24
1622033000000|2021-05-26 12:43:20|82994.6|82969.6|82994.8|82969.8|82994.8|82969.8|82993|82968|18
1622034670000|2021-05-26 13:11:10|83057|83032|83065.7|83040.7|83067.2|83042.2|83054.9|83029.9|42
1622033010000|2021-05-26 12:43:30|82994.6|82969.6|82992.4|82967.4|82994.6|82969.6|82992|82967|30
1622034680000|2021-05-26 13:11:20|83065|83040|83070|83045|83071.6|83046.6|83063.9|83038.9|55
1622033020000|2021-05-26 12:43:40|82992.8|82967.8|82990.8|82965.8|82993.3|82968.3|82989.8|82964.8|25
1622034690000|2021-05-26 13:11:30|83069.1|83044.1|83071.3|83046.3|83071.4|83046.4|83067.5|83042.5|43
1622033030000|2021-05-26 12:43:50|82990.7|82965.7|82990.6|82965.6|82991.8|82966.8|82990.4|82965.4|29
1622034700000|2021-05-26 13:11:40|83071.4|83046.4|83069|83044|83071.4|83046.4|83067.2|83042.2|45
1622033040000|2021-05-26 12:44:00|82990.4|82965.4|82990.2|82965.2|82991.3|82966.3|82990.2|82965.2|26
1622034710000|2021-05-26 13:11:50|83069.3|83044.3|83068.3|83043.3|83069.8|83044.8|83066.8|83041.8|35
1622034720000|2021-05-26 13:12:00|83068.2|83043.2|83063.7|83038.7|83068.3|83043.3|83061.6|83036.6|40
1622033050000|2021-05-26 12:44:10|82990.1|82965.1|82996|82971|82996.3|82971.3|82978.7|82953.7|50
1622034730000|2021-05-26 13:12:10|83064.1|83039.1|83062|83037|83064.1|83039.1|83062|83037|29
1622034740000|2021-05-26 13:12:20|83061.8|83036.8|83064.6|83039.6|83064.8|83039.8|83061.7|83036.7|14
1622033060000|2021-05-26 12:44:20|82995.5|82970.5|82999.1|82974.1|83002.8|82977.8|82995.2|82970.2|49
1622034750000|2021-05-26 13:12:30|83064.5|83039.5|83063.5|83038.5|83065.2|83040.2|83063|83038|28
1622034760000|2021-05-26 13:12:40|83063.6|83038.6|83064.1|83039.1|83064.6|83039.6|83063.3|83038.3|19
1622033070000|2021-05-26 12:44:30|82999.3|82974.3|82996|82971|82999.4|82974.4|82996|82971|37
1622034770000|2021-05-26 13:12:50|83064.7|83039.7|83066.5|83041.5|83067.1|83042.1|83064.6|83039.6|32
1622034780000|2021-05-26 13:13:00|83066.4|83041.4|83063.9|83038.9|83066.8|83041.8|83062.1|83037.1|33
1622033080000|2021-05-26 12:44:40|82996.1|82971.1|82992.7|82967.7|82997.1|82972.1|82992.4|82967.4|34
1622034790000|2021-05-26 13:13:10|83064.1|83039.1|83063.2|83038.2|83064.3|83039.3|83062|83037|27
1622034800000|2021-05-26 13:13:20|83063.4|83038.4|83061.2|83036.2|83063.5|83038.5|83061.2|83036.2|27
1622033090000|2021-05-26 12:44:50|82992.8|82967.8|82995.2|82970.2|82997.9|82972.9|82990.7|82965.7|41
1622034810000|2021-05-26 13:13:30|83061.6|83036.6|83059.4|83034.4|83062.4|83037.4|83058.1|83033.1|29
1622034820000|2021-05-26 13:13:40|83058.8|83033.8|83061.2|83036.2|83062.5|83037.5|83058.7|83033.7|35
1622033100000|2021-05-26 12:45:00|82995.4|82970.4|82995.2|82970.2|82995.5|82970.5|82991.2|82966.2|43
1622034830000|2021-05-26 13:13:50|83061.3|83036.3|83060.7|83035.7|83061.4|83036.4|83059.5|83034.5|33
1622034840000|2021-05-26 13:14:00|83061.1|83036.1|83051.8|83026.8|83061.6|83036.6|83051.8|83026.8|44
1622033110000|2021-05-26 12:45:10|82993.7|82968.7|82978.7|82953.7|82993.7|82968.7|82978.7|82953.7|56
1622034850000|2021-05-26 13:14:10|83051.5|83026.5|83047.3|83022.3|83051.9|83026.9|83047.3|83022.3|33
1622034860000|2021-05-26 13:14:20|83047.5|83022.5|83048.5|83023.5|83049|83024|83047.5|83022.5|32
1622033120000|2021-05-26 12:45:20|82978.4|82953.4|82970.7|82945.7|82981.9|82956.9|82970.7|82945.7|48
1622034870000|2021-05-26 13:14:30|83049.3|83024.3|83049.5|83024.5|83049.6|83024.6|83048.7|83023.7|19
1622034880000|2021-05-26 13:14:40|83049.3|83024.3|83044.6|83019.6|83050.5|83025.5|83043.7|83018.7|48
1622033130000|2021-05-26 12:45:30|82972.1|82947.1|82976.4|82951.4|82977|82952|82972.1|82947.1|43
1622034890000|2021-05-26 13:14:50|83044.7|83019.7|83045.4|83020.4|83046.1|83021.1|83044.5|83019.5|39
1622034900000|2021-05-26 13:15:00|83044.9|83019.9|83046.7|83021.7|83049.4|83024.4|83044.9|83019.9|52
1622033140000|2021-05-26 12:45:40|82975.4|82950.4|82970.9|82945.9|82976.3|82951.3|82969.8|82944.8|44
1622034910000|2021-05-26 13:15:10|83046.8|83021.8|83045.4|83020.4|83048.3|83023.3|83044.5|83019.5|48
1622034920000|2021-05-26 13:15:20|83045.1|83020.1|83047.8|83022.8|83051.1|83026.1|83044.1|83019.1|59
1622033150000|2021-05-26 12:45:50|82970.7|82945.7|82970|82945|82971.8|82946.8|82969.9|82944.9|30
1622034930000|2021-05-26 13:15:30|83047.4|83022.4|83050.5|83025.5|83051.8|83026.8|83046.1|83021.1|51
1622033160000|2021-05-26 12:46:00|82970.2|82945.2|82967|82942|82973.8|82948.8|82966.6|82941.6|46
1622034940000|2021-05-26 13:15:40|83050.2|83025.2|83047.8|83022.8|83050.6|83025.6|83046.7|83021.7|55
1622034950000|2021-05-26 13:15:50|83047.7|83022.7|83050.2|83025.2|83050.6|83025.6|83047.6|83022.6|51
1622033170000|2021-05-26 12:46:10|82966.8|82941.8|82975|82950|82975.2|82950.2|82966.7|82941.7|42
1622034960000|2021-05-26 13:16:00|83050|83025|83046.1|83021.1|83050|83025|83044.9|83019.9|49
1622034970000|2021-05-26 13:16:10|83045.9|83020.9|83047.2|83022.2|83047.2|83022.2|83045.5|83020.5|38
1622033180000|2021-05-26 12:46:20|82975.4|82950.4|82984.6|82959.6|82984.8|82959.8|82973.9|82948.9|38
1622034980000|2021-05-26 13:16:20|83046.7|83021.7|83050.1|83025.1|83050.1|83025.1|83045.6|83020.6|29
1622034990000|2021-05-26 13:16:30|83049.9|83024.9|83055.1|83030.1|83055.9|83030.9|83048.5|83023.5|40
1622033190000|2021-05-26 12:46:30|82986.2|82961.2|82987.3|82962.3|82989.6|82964.6|82984.1|82959.1|41
1622035000000|2021-05-26 13:16:40|83056|83031|83059.8|83034.8|83060.8|83035.8|83056|83031|35
1622033200000|2021-05-26 12:46:40|82990.2|82965.2|82990.2|82965.2|82994|82969|82987.4|82962.4|64
1622035010000|2021-05-26 13:16:50|83059.2|83034.2|83059.5|83034.5|83060.4|83035.4|83059|83034|32
1622033210000|2021-05-26 12:46:50|82990.5|82965.5|83001.4|82976.4|83001.7|82976.7|82990.5|82965.5|43
1622035020000|2021-05-26 13:17:00|83059.4|83034.4|83059.5|83034.5|83060.3|83035.3|83058.7|83033.7|24
1622033220000|2021-05-26 12:47:00|83001|82976|83006.1|82981.1|83007.5|82982.5|83001|82976|41
1622035030000|2021-05-26 13:17:10|83062|83037|83056|83031|83062|83037|83055.3|83030.3|41
1622033230000|2021-05-26 12:47:10|83006|82981|83010.9|82985.9|83011.1|82986.1|83004.4|82979.4|45
1622035040000|2021-05-26 13:17:20|83055.8|83030.8|83054.3|83029.3|83056.7|83031.7|83053.9|83028.9|31
1622033240000|2021-05-26 12:47:20|83010.2|82985.2|83016.5|82991.5|83018.4|82993.4|83009.9|82984.9|53
1622035050000|2021-05-26 13:17:30|83053.8|83028.8|83050|83025|83054.7|83029.7|83048.4|83023.4|41
1622033250000|2021-05-26 12:47:30|83018.1|82993.1|83010|82985|83018.1|82993.1|83008.7|82983.7|49
1622035060000|2021-05-26 13:17:40|83049.3|83024.3|83036.4|83011.4|83049.3|83024.3|83036|83011|49
1622035070000|2021-05-26 13:17:50|83036|83011|83042.8|83017.8|83053|83028|83036|83011|53
1622033260000|2021-05-26 12:47:40|83010.1|82985.1|83011.5|82986.5|83011.6|82986.6|83008|82983|45
1622035080000|2021-05-26 13:18:00|83041.5|83016.5|83043.7|83018.7|83047.5|83022.5|83040.1|83015.1|55
1622033270000|2021-05-26 12:47:50|83011.6|82986.6|83023|82998|83023.8|82998.8|83009.3|82984.3|54
1622035090000|2021-05-26 13:18:10|83043.5|83018.5|83049.1|83024.1|83049.1|83024.1|83041|83016|50
1622033280000|2021-05-26 12:48:00|83022.6|82997.6|83019.1|82994.1|83024.1|82999.1|83018|82993|54
1622035100000|2021-05-26 13:18:20|83047.5|83022.5|83047.7|83022.7|83048.4|83023.4|83047.2|83022.2|33
1622033290000|2021-05-26 12:48:10|83019.4|82994.4|83014.9|82989.9|83019.4|82994.4|83014.3|82989.3|42
1622035110000|2021-05-26 13:18:30|83047.8|83022.8|83046.8|83021.8|83052.5|83027.5|83043.4|83018.4|54
1622033300000|2021-05-26 12:48:20|83014.3|82989.3|83010.6|82985.6|83014.3|82989.3|83008.8|82983.8|54
1622035120000|2021-05-26 13:18:40|83045.7|83020.7|83039.9|83014.9|83046.7|83021.7|83036.5|83011.5|48
1622033310000|2021-05-26 12:48:30|83010.5|82985.5|83032.1|83007.1|83032.3|83007.3|83009.3|82984.3|57
1622035130000|2021-05-26 13:18:50|83041.1|83016.1|83034.7|83009.7|83041.1|83016.1|83034.7|83009.7|41
1622033320000|2021-05-26 12:48:40|83031.8|83006.8|83004.2|82979.2|83035|83010|83001.3|82976.3|72
1622035140000|2021-05-26 13:19:00|83035.1|83010.1|83027.9|83002.9|83036.8|83011.8|83027.1|83002.1|55
1622033330000|2021-05-26 12:48:50|83006.1|82981.1|83021.1|82996.1|83021.5|82996.5|83002.8|82977.8|65
1622035150000|2021-05-26 13:19:10|83028|83003|83029.3|83004.3|83034.6|83009.6|83028|83003|52
1622033340000|2021-05-26 12:49:00|83021.6|82996.6|83025.9|83000.9|83025.9|83000.9|83021.4|82996.4|46
1622035160000|2021-05-26 13:19:20|83028.4|83003.4|83026.3|83001.3|83032.8|83007.8|83026.3|83001.3|47
1622033350000|2021-05-26 12:49:10|83025.5|83000.5|83029.8|83004.8|83030.5|83005.5|83025.1|83000.1|55
1622035170000|2021-05-26 13:19:30|83026.1|83001.1|83025.1|83000.1|83027.1|83002.1|83024.1|82999.1|36
1622033360000|2021-05-26 12:49:20|83029.3|83004.3|83028.1|83003.1|83032.6|83007.6|83024.1|82999.1|54
1622035180000|2021-05-26 13:19:40|83025|83000|83016.3|82991.3|83026.1|83001.1|83016.1|82991.1|58
1622033370000|2021-05-26 12:49:30|83027|83002|83021.5|82996.5|83027|83002|83021.3|82996.3|66
1622035190000|2021-05-26 13:19:50|83017.4|82992.4|83012.6|82987.6|83017.4|82992.4|83012.6|82987.6|49
1622033380000|2021-05-26 12:49:40|83024|82999|83019.9|82994.9|83027.1|83002.1|83019.5|82994.5|62
1622035200000|2021-05-26 13:20:00|83013.2|82988.2|83015.5|82990.5|83017|82992|83012|82987|40
1622033390000|2021-05-26 12:49:50|83021.7|82996.7|83015.2|82990.2|83022.8|82997.8|83011.8|82986.8|49
1622035210000|2021-05-26 13:20:10|83015.4|82990.4|83025.6|83000.6|83026.1|83001.1|83014|82989|42
1622033400000|2021-05-26 12:50:00|83015.3|82990.3|83011|82986|83015.8|82990.8|83010.4|82985.4|43
1622035220000|2021-05-26 13:20:20|83025.9|83000.9|83027.5|83002.5|83029|83004|83025|83000|36
1622033410000|2021-05-26 12:50:10|83010.8|82985.8|83005|82980|83013.1|82988.1|83003.4|82978.4|46
1622035230000|2021-05-26 13:20:30|83027.6|83002.6|83037.4|83012.4|83037.9|83012.9|83027.6|83002.6|43
1622033420000|2021-05-26 12:50:20|83004.7|82979.7|83001.2|82976.2|83005.4|82980.4|83000.7|82975.7|37
1622035240000|2021-05-26 13:20:40|83037.6|83012.6|83022.1|82997.1|83037.9|83012.9|83021.7|82996.7|45
1622033430000|2021-05-26 12:50:30|83001.7|82976.7|82999.5|82974.5|83001.7|82976.7|82996.9|82971.9|50
1622035250000|2021-05-26 13:20:50|83023.7|82998.7|83025.5|83000.5|83027.2|83002.2|83021.5|82996.5|48
1622033440000|2021-05-26 12:50:40|82999.6|82974.6|83004.6|82979.6|83005.2|82980.2|82995.9|82970.9|56
1622035260000|2021-05-26 13:21:00|83025.2|83000.2|83036.4|83011.4|83038.4|83013.4|83024.9|82999.9|55
1622033450000|2021-05-26 12:50:50|83005.1|82980.1|83016.2|82991.2|83017.7|82992.7|83002.8|82977.8|50
1622035270000|2021-05-26 13:21:10|83036.3|83011.3|83039|83014|83039.9|83014.9|83036.3|83011.3|29
1622035280000|2021-05-26 13:21:20|83039.2|83014.2|83035.7|83010.7|83039.5|83014.5|83034.9|83009.9|32
1622035290000|2021-05-26 13:21:30|83035.8|83010.8|83037.5|83012.5|83038.9|83013.9|83032.1|83007.1|39
1622035300000|2021-05-26 13:21:40|83037.1|83012.1|83029.8|83004.8|83037.8|83012.8|83029.3|83004.3|36
1622035310000|2021-05-26 13:21:50|83029.2|83004.2|83026.2|83001.2|83032.7|83007.7|83024.1|82999.1|42
1622033460000|2021-05-26 12:51:00|83015.9|82990.9|83021.7|82996.7|83023.8|82998.8|83015.9|82990.9|32
1622035320000|2021-05-26 13:22:00|83026.8|83001.8|83029.2|83004.2|83029.7|83004.7|83025.4|83000.4|45
1622033470000|2021-05-26 12:51:10|83023.5|82998.5|83031.5|83006.5|83035.7|83010.7|83023.5|82998.5|57
1622035330000|2021-05-26 13:22:10|83030.7|83005.7|83028.3|83003.3|83032.4|83007.4|83027.2|83002.2|46
1622033480000|2021-05-26 12:51:20|83031.6|83006.6|83033.2|83008.2|83036.5|83011.5|83031.6|83006.6|45
1622035340000|2021-05-26 13:22:20|83028.1|83003.1|83024.6|82999.6|83028.4|83003.4|83023.7|82998.7|34
1622033490000|2021-05-26 12:51:30|83033.5|83008.5|83035.9|83010.9|83037.5|83012.5|83032|83007|38
1622035350000|2021-05-26 13:22:30|83023.7|82998.7|83024.1|82999.1|83025.7|83000.7|83023.7|82998.7|27
1622033500000|2021-05-26 12:51:40|83035.5|83010.5|83048.7|83023.7|83052.6|83027.6|83035.4|83010.4|62
1622035360000|2021-05-26 13:22:40|83024.4|82999.4|83026.7|83001.7|83027.4|83002.4|83024.2|82999.2|30
1622033510000|2021-05-26 12:51:50|83048.9|83023.9|83046.3|83021.3|83048.9|83023.9|83042|83017|62
1622035370000|2021-05-26 13:22:50|83026.8|83001.8|83028|83003|83030.5|83005.5|83024.9|82999.9|39
1622033520000|2021-05-26 12:52:00|83046.9|83021.9|83047.4|83022.4|83047.9|83022.9|83044.4|83019.4|51
1622035380000|2021-05-26 13:23:00|83028.3|83003.3|83026|83001|83028.8|83003.8|83026|83001|18
1622033530000|2021-05-26 12:52:10|83047.9|83022.9|83046|83021|83048|83023|83044.4|83019.4|36
1622035390000|2021-05-26 13:23:10|83025.9|83000.9|83029|83004|83029.8|83004.8|83025.4|83000.4|46
1622033540000|2021-05-26 12:52:20|83045.9|83020.9|83049.1|83024.1|83049.4|83024.4|83045.2|83020.2|38
1622035400000|2021-05-26 13:23:20|83029.1|83004.1|83030.8|83005.8|83030.8|83005.8|83028.9|83003.9|20
1622033550000|2021-05-26 12:52:30|83048.9|83023.9|83043.3|83018.3|83051.2|83026.2|83042.7|83017.7|55
1622035410000|2021-05-26 13:23:30|83030.1|83005.1|83029.8|83004.8|83030.1|83005.1|83028.8|83003.8|19
1622033560000|2021-05-26 12:52:40|83043.4|83018.4|83036.2|83011.2|83047|83022|83036.2|83011.2|64
1622035420000|2021-05-26 13:23:40|83029.6|83004.6|83019.3|82994.3|83029.6|83004.6|83017.8|82992.8|51
1622033570000|2021-05-26 12:52:50|83036|83011|83031.2|83006.2|83036.9|83011.9|83030|83005|59
1622035430000|2021-05-26 13:23:50|83019.5|82994.5|83020.8|82995.8|83023.8|82998.8|83018.7|82993.7|35
1622033580000|2021-05-26 12:53:00|83031.1|83006.1|83040.4|83015.4|83040.8|83015.8|83030.1|83005.1|51
1622035440000|2021-05-26 13:24:00|83021.3|82996.3|83019.9|82994.9|83022.5|82997.5|83018.8|82993.8|37
1622033590000|2021-05-26 12:53:10|83040.1|83015.1|83030.8|83005.8|83040.4|83015.4|83030.4|83005.4|64
1622035450000|2021-05-26 13:24:10|83019.8|82994.8|83017.4|82992.4|83020.4|82995.4|83015.4|82990.4|40
1622033600000|2021-05-26 12:53:20|83030|83005|83028.6|83003.6|83034.8|83009.8|83028.5|83003.5|58
1622035460000|2021-05-26 13:24:20|83017.8|82992.8|83018.7|82993.7|83020.1|82995.1|83017.2|82992.2|30
1622033610000|2021-05-26 12:53:30|83028.8|83003.8|83030.8|83005.8|83031.1|83006.1|83020.3|82995.3|65
1622035470000|2021-05-26 13:24:30|83018.9|82993.9|83020.9|82995.9|83023.3|82998.3|83018.4|82993.4|34
1622033620000|2021-05-26 12:53:40|83031.5|83006.5|83033.6|83008.6|83034.2|83009.2|83030.4|83005.4|52
1622035480000|2021-05-26 13:24:40|83019.3|82994.3|83020.2|82995.2|83021.4|82996.4|83019.1|82994.1|20
1622033630000|2021-05-26 12:53:50|83034|83009|83022.8|82997.8|83034|83009|83020.3|82995.3|54
1622035490000|2021-05-26 13:24:50|83020.3|82995.3|83019.4|82994.4|83023.6|82998.6|83019.4|82994.4|32
1622033640000|2021-05-26 12:54:00|83022.6|82997.6|83032.3|83007.3|83034.7|83009.7|83022.6|82997.6|54
1622035500000|2021-05-26 13:25:00|83020.2|82995.2|83021.1|82996.1|83024|82999|83019.1|82994.1|39
1622033650000|2021-05-26 12:54:10|83033|83008|83035.1|83010.1|83036.5|83011.5|83032.6|83007.6|17
1622035510000|2021-05-26 13:25:10|83019.7|82994.7|83031.5|83006.5|83034.5|83009.5|83019.7|82994.7|41
1622033660000|2021-05-26 12:54:20|83035.6|83010.6|83035.8|83010.8|83038.9|83013.9|83030.2|83005.2|56
1622035520000|2021-05-26 13:25:20|83032.9|83007.9|83030.2|83005.2|83042.4|83017.4|83029.5|83004.5|48
1622033670000|2021-05-26 12:54:30|83034|83009|83038.6|83013.6|83039.4|83014.4|83031.8|83006.8|50
1622035530000|2021-05-26 13:25:30|83029.7|83004.7|83027.6|83002.6|83030.7|83005.7|83026.3|83001.3|41
1622033680000|2021-05-26 12:54:40|83038.2|83013.2|83026.9|83001.9|83038.2|83013.2|83026.1|83001.1|48
1622035540000|2021-05-26 13:25:40|83027.9|83002.9|83022.8|82997.8|83027.9|83002.9|83020.8|82995.8|35
1622033690000|2021-05-26 12:54:50|83026.5|83001.5|83019.4|82994.4|83027.2|83002.2|83017.4|82992.4|45
1622035550000|2021-05-26 13:25:50|83022.2|82997.2|83021.8|82996.8|83024.6|82999.6|83016.7|82991.7|42
1622035560000|2021-05-26 13:26:00|83019.1|82994.1|83016.8|82991.8|83019.1|82994.1|83014.7|82989.7|37
1622033700000|2021-05-26 12:55:00|83018.7|82993.7|83014.7|82989.7|83019.5|82994.5|83013.6|82988.6|51
1622035570000|2021-05-26 13:26:10|83016.6|82991.6|83018.4|82993.4|83023|82998|83016.6|82991.6|32
1622035580000|2021-05-26 13:26:20|83017|82992|83009.1|82984.1|83018.2|82993.2|83007.8|82982.8|31
1622033710000|2021-05-26 12:55:10|83014|82989|83011.9|82986.9|83017.1|82992.1|83009.9|82984.9|48
1622035590000|2021-05-26 13:26:30|83009.4|82984.4|83010.9|82985.9|83011.7|82986.7|83008|82983|25
1622033720000|2021-05-26 12:55:20|83011.2|82986.2|83011|82986|83015.6|82990.6|83010.2|82985.2|64
1622035600000|2021-05-26 13:26:40|83009.7|82984.7|83009.1|82984.1|83013.2|82988.2|83008.9|82983.9|32
1622033730000|2021-05-26 12:55:30|83011.1|82986.1|83012.9|82987.9|83014.3|82989.3|83010.6|82985.6|56
1622035610000|2021-05-26 13:26:50|83009|82984|83010.5|82985.5|83010.5|82985.5|83007.2|82982.2|30
1622033740000|2021-05-26 12:55:40|83012.5|82987.5|83017.4|82992.4|83017.8|82992.8|83012.5|82987.5|53
1622035620000|2021-05-26 13:27:00|83012.7|82987.7|83011.8|82986.8|83017.2|82992.2|83011.6|82986.6|33
1622033750000|2021-05-26 12:55:50|83017.1|82992.1|83018.4|82993.4|83021.6|82996.6|83016.5|82991.5|47
1622035630000|2021-05-26 13:27:10|83010.8|82985.8|83006|82981|83011.6|82986.6|83001.9|82976.9|37
1622033760000|2021-05-26 12:56:00|83018.5|82993.5|83013.9|82988.9|83018.6|82993.6|83012.5|82987.5|51
1622035640000|2021-05-26 13:27:20|83006.2|82981.2|83020.6|82995.6|83020.9|82995.9|82999.2|82974.2|36
1622033770000|2021-05-26 12:56:10|83014|82989|83018.4|82993.4|83018.8|82993.8|83013.4|82988.4|48
1622035650000|2021-05-26 13:27:30|83020.2|82995.2|83009.5|82984.5|83021.2|82996.2|83008|82983|31
1622033780000|2021-05-26 12:56:20|83019.1|82994.1|83016.7|82991.7|83019.1|82994.1|83015.7|82990.7|34
1622035660000|2021-05-26 13:27:40|83010|82985|83008.8|82983.8|83011.7|82986.7|83003.9|82978.9|34
1622033790000|2021-05-26 12:56:30|83016.3|82991.3|83013.6|82988.6|83016.5|82991.5|83012|82987|54
1622035670000|2021-05-26 13:27:50|83008.6|82983.6|83008.9|82983.9|83010|82985|83002.9|82977.9|25
1622033800000|2021-05-26 12:56:40|83013.8|82988.8|83009.2|82984.2|83014.1|82989.1|83009.2|82984.2|38
1622035680000|2021-05-26 13:28:00|83009.6|82984.6|83017.6|82992.6|83018|82993|83009.5|82984.5|33
1622033810000|2021-05-26 12:56:50|83008.9|82983.9|83004.4|82979.4|83010.3|82985.3|83002.3|82977.3|54
1622035690000|2021-05-26 13:28:10|83017.7|82992.7|83016.6|82991.6|83018|82993|83016|82991|24
1622033820000|2021-05-26 12:57:00|83004.5|82979.5|83013|82988|83013.5|82988.5|83004.1|82979.1|46
1622035700000|2021-05-26 13:28:20|83016.9|82991.9|83017.8|82992.8|83019.8|82994.8|83016|82991|26
1622033830000|2021-05-26 12:57:10|83012.9|82987.9|83015.7|82990.7|83020.7|82995.7|83012.3|82987.3|46
1622035710000|2021-05-26 13:28:30|83018.7|82993.7|83010|82985|83018.7|82993.7|83008|82983|31
1622035720000|2021-05-26 13:28:40|83010.1|82985.1|83007.3|82982.3|83011.6|82986.6|83006.7|82981.7|22
1622033840000|2021-05-26 12:57:20|83015.6|82990.6|83014.3|82989.3|83017.7|82992.7|83013|82988|56
1622035730000|2021-05-26 13:28:50|83007.2|82982.2|83009.6|82984.6|83010.1|82985.1|83005.3|82980.3|33
1622033850000|2021-05-26 12:57:30|83014.4|82989.4|83022.3|82997.3|83022.8|82997.8|83014.4|82989.4|59
1622035740000|2021-05-26 13:29:00|83010.2|82985.2|83010.8|82985.8|83012.7|82987.7|83009|82984|26
1622033860000|2021-05-26 12:57:40|83022.6|82997.6|83038.7|83013.7|83038.7|83013.7|83022.4|82997.4|65
1622035750000|2021-05-26 13:29:10|83010.4|82985.4|83009.8|82984.8|83011|82986|83009.2|82984.2|28
1622035760000|2021-05-26 13:29:20|83010.3|82985.3|83018.5|82993.5|83019.2|82994.2|83009.8|82984.8|32
1622035770000|2021-05-26 13:29:30|83018.2|82993.2|83015.8|82990.8|83018.8|82993.8|83015.2|82990.2|28
1622033870000|2021-05-26 12:57:50|83039.3|83014.3|83035.4|83010.4|83039.3|83014.3|83029.7|83004.7|57
1622035780000|2021-05-26 13:29:40|83014.8|82989.8|83014.7|82989.7|83015.1|82990.1|83012.2|82987.2|33
1622033880000|2021-05-26 12:58:00|83035.3|83010.3|83029.9|83004.9|83037.4|83012.4|83029.7|83004.7|56
1622035790000|2021-05-26 13:29:50|83014.5|82989.5|83016.5|82991.5|83017.7|82992.7|83013.2|82988.2|24
1622033890000|2021-05-26 12:58:10|83030|83005|83036.6|83011.6|83037.6|83012.6|83029.1|83004.1|50
1622035800000|2021-05-26 13:30:00|83017.1|82992.1|83020.1|82995.1|83025.6|83000.6|83015.5|82990.5|41
1622033900000|2021-05-26 12:58:20|83036.9|83011.9|83032.2|83007.2|83037.6|83012.6|83031.8|83006.8|46
1622035810000|2021-05-26 13:30:10|83019.2|82994.2|83015.5|82990.5|83029.6|83004.6|83013.8|82988.8|45
1622035820000|2021-05-26 13:30:20|83015.3|82990.3|83005.9|82980.9|83015.3|82990.3|83005.9|82980.9|37
1622035830000|2021-05-26 13:30:30|83005.6|82980.6|83014.3|82989.3|83021.8|82996.8|83004|82979|41
1622035840000|2021-05-26 13:30:40|83015.3|82990.3|83015.7|82990.7|83016.1|82991.1|83012|82987|36
1622035850000|2021-05-26 13:30:50|83015.3|82990.3|83012.5|82987.5|83018|82993|83011.4|82986.4|36
1622033910000|2021-05-26 12:58:30|83032.7|83007.7|83027|83002|83032.7|83007.7|83025.6|83000.6|57
1622035860000|2021-05-26 13:31:00|83010.9|82985.9|83013.7|82988.7|83016.1|82991.1|83008.5|82983.5|31
1622035870000|2021-05-26 13:31:10|83014.1|82989.1|83023.4|82998.4|83024.9|82999.9|83013.8|82988.8|37
1622033920000|2021-05-26 12:58:40|83027.2|83002.2|83016.5|82991.5|83027.5|83002.5|83016.5|82991.5|54
1622035880000|2021-05-26 13:31:20|83023.1|82998.1|83024|82999|83025.4|83000.4|83022|82997|38
1622033930000|2021-05-26 12:58:50|83017.1|82992.1|83007.1|82982.1|83018.9|82993.9|83007.1|82982.1|59
1622035890000|2021-05-26 13:31:30|83024.4|82999.4|83015.3|82990.3|83025.3|83000.3|83013|82988|39
1622033940000|2021-05-26 12:59:00|83009.2|82984.2|83011.3|82986.3|83013.9|82988.9|83009.2|82984.2|46
1622035900000|2021-05-26 13:31:40|83014.2|82989.2|83021|82996|83022.5|82997.5|83014.2|82989.2|36
1622035910000|2021-05-26 13:31:50|83020.8|82995.8|83020.9|82995.9|83025.4|83000.4|83019.7|82994.7|38
1622033950000|2021-05-26 12:59:10|83011.1|82986.1|83006.8|82981.8|83011.1|82986.1|83006.1|82981.1|49
1622035920000|2021-05-26 13:32:00|83021.6|82996.6|83014.9|82989.9|83021.7|82996.7|83014.9|82989.9|27
1622033960000|2021-05-26 12:59:20|83006.6|82981.6|83008.1|82983.1|83008.8|82983.8|83006.3|82981.3|42
1622035930000|2021-05-26 13:32:10|83014.5|82989.5|83014.5|82989.5|83016.4|82991.4|83012.3|82987.3|31
1622033970000|2021-05-26 12:59:30|83008.4|82983.4|83015.5|82990.5|83015.5|82990.5|83008.2|82983.2|47
1622035940000|2021-05-26 13:32:20|83014|82989|83015.8|82990.8|83015.8|82990.8|83010.7|82985.7|38
1622033980000|2021-05-26 12:59:40|83016.1|82991.1|83006.2|82981.2|83016.7|82991.7|83005.3|82980.3|48
1622035950000|2021-05-26 13:32:30|83014.9|82989.9|83018.4|82993.4|83019.5|82994.5|83013|82988|34
1622033990000|2021-05-26 12:59:50|83003.9|82978.9|83008.8|82983.8|83009.1|82984.1|83000.9|82975.9|60
1622035960000|2021-05-26 13:32:40|83018.5|82993.5|83020|82995|83022.5|82997.5|83017.6|82992.6|37
1622034000000|2021-05-26 13:00:00|83008.1|82983.1|83015.2|82990.2|83017.7|82992.7|83003.6|82978.6|57
1622035970000|2021-05-26 13:32:50|83019.7|82994.7|83014.6|82989.6|83020.1|82995.1|83014|82989|34
1622034010000|2021-05-26 13:00:10|83017.9|82992.9|83006.1|82981.1|83017.9|82992.9|83004.8|82979.8|41
1622035980000|2021-05-26 13:33:00|83014.8|82989.8|83010.4|82985.4|83014.8|82989.8|83008.4|82983.4|38
1622034020000|2021-05-26 13:00:20|83005.8|82980.8|83001.4|82976.4|83006.6|82981.6|83000.5|82975.5|46
1622035990000|2021-05-26 13:33:10|83009.8|82984.8|83008.4|82983.4|83012.3|82987.3|83008.4|82983.4|37
1622034030000|2021-05-26 13:00:30|83001.3|82976.3|83005.6|82980.6|83010.5|82985.5|83001.3|82976.3|52
1622036000000|2021-05-26 13:33:20|83008.8|82983.8|83012.4|82987.4|83012.6|82987.6|83006.7|82981.7|32
1622034040000|2021-05-26 13:00:40|83005.7|82980.7|83010.2|82985.2|83018.4|82993.4|83005.7|82980.7|60
1622036010000|2021-05-26 13:33:30|83012.3|82987.3|83012.4|82987.4|83014.7|82989.7|83009.4|82984.4|34
1622036020000|2021-05-26 13:33:40|83011.5|82986.5|83021.6|82996.6|83034.6|83009.6|83011.5|82986.5|38
1622036030000|2021-05-26 13:33:50|83017.7|82992.7|83002.8|82977.8|83018.2|82993.2|83001|82976|38
1622034050000|2021-05-26 13:00:50|83008.6|82983.6|82999.9|82974.9|83009.2|82984.2|82999.1|82974.1|53
1622036040000|2021-05-26 13:34:00|83004.2|82979.2|83000.2|82975.2|83012.2|82987.2|82998.1|82973.1|42
1622034060000|2021-05-26 13:01:00|83000.1|82975.1|83011.1|82986.1|83011.2|82986.2|82999|82974|55
1622036050000|2021-05-26 13:34:10|83000.1|82975.1|82988.7|82963.7|83000.1|82975.1|82988|82963|37
1622034070000|2021-05-26 13:01:10|83010.6|82985.6|83011.3|82986.3|83017.5|82992.5|83010.6|82985.6|52
1622036060000|2021-05-26 13:34:20|82989|82964|82992.2|82967.2|83001.9|82976.9|82989|82964|42
1622034080000|2021-05-26 13:01:20|83012|82987|83029.4|83004.4|83029.9|83004.9|83012|82987|41
1622036070000|2021-05-26 13:34:30|82991.9|82966.9|82986.2|82961.2|82992.6|82967.6|82985.8|82960.8|39
1622036080000|2021-05-26 13:34:40|82985|82960|82989.5|82964.5|82990.5|82965.5|82982.7|82957.7|38
1622034090000|2021-05-26 13:01:30|83029.2|83004.2|83026.5|83001.5|83033.8|83008.8|83024.8|82999.8|48
1622036090000|2021-05-26 13:34:50|82989|82964|82984|82959|82989.5|82964.5|82982.9|82957.9|41
1622036100000|2021-05-26 13:35:00|82983.8|82958.8|82982.7|82957.7|82984|82959|82981.6|82956.6|33
1622036110000|2021-05-26 13:35:10|82982.6|82957.6|82983|82958|82984.2|82959.2|82978.2|82953.2|28
1622034100000|2021-05-26 13:01:40|83027|83002|83025.8|83000.8|83029.6|83004.6|83024.1|82999.1|58
1622036120000|2021-05-26 13:35:20|82983.2|82958.2|82993.1|82968.1|82995.1|82970.1|82983.2|82958.2|40
1622034110000|2021-05-26 13:01:50|83025.7|83000.7|83024.6|82999.6|83026.8|83001.8|83024.5|82999.5|33
1622036130000|2021-05-26 13:35:30|82993.6|82968.6|82999.5|82974.5|83000.8|82975.8|82991.8|82966.8|39
1622036140000|2021-05-26 13:35:40|82999.4|82974.4|83001.7|82976.7|83001.7|82976.7|82998.8|82973.8|25
1622034120000|2021-05-26 13:02:00|83026|83001|83022.2|82997.2|83027.8|83002.8|83020.5|82995.5|48
1622036150000|2021-05-26 13:35:50|83001.8|82976.8|83000.5|82975.5|83003.4|82978.4|82995|82970|34
1622036160000|2021-05-26 13:36:00|82998.9|82973.9|82990.4|82965.4|82999.5|82974.5|82989.9|82964.9|42
1622034130000|2021-05-26 13:02:10|83022.3|82997.3|83018|82993|83022.9|82997.9|83013|82988|52
1622036170000|2021-05-26 13:36:10|82988.8|82963.8|83002.8|82977.8|83003.2|82978.2|82988.8|82963.8|35
1622034140000|2021-05-26 13:02:20|83018.6|82993.6|83018|82993|83024.4|82999.4|83016.5|82991.5|52
1622036180000|2021-05-26 13:36:20|83003.3|82978.3|83003.6|82978.6|83005.6|82980.6|82999.6|82974.6|32
1622034150000|2021-05-26 13:02:30|83017.3|82992.3|83018.7|82993.7|83020.6|82995.6|83014.6|82989.6|61
1622036190000|2021-05-26 13:36:30|83003.7|82978.7|83003.3|82978.3|83004|82979|82999.9|82974.9|32
1622034160000|2021-05-26 13:02:40|83018.9|82993.9|83023.1|82998.1|83023.1|82998.1|83017.8|82992.8|39
1622036200000|2021-05-26 13:36:40|83003.4|82978.4|83004.4|82979.4|83005.2|82980.2|83002.2|82977.2|27
1622034170000|2021-05-26 13:02:50|83023.6|82998.6|83021.8|82996.8|83023.9|82998.9|83020.3|82995.3|41
1622036210000|2021-05-26 13:36:50|83006.1|82981.1|83006.9|82981.9|83010.1|82985.1|83004.6|82979.6|31
1622034180000|2021-05-26 13:03:00|83021.9|82996.9|83025.5|83000.5|83025.9|83000.9|83021.4|82996.4|36
1622036220000|2021-05-26 13:37:00|83007.2|82982.2|83008.7|82983.7|83011.9|82986.9|83005.9|82980.9|35
1622036230000|2021-05-26 13:37:10|83008.8|82983.8|83004.3|82979.3|83010|82985|83003.4|82978.4|37
1622034190000|2021-05-26 13:03:10|83025.6|83000.6|83032.7|83007.7|83033.6|83008.6|83025.6|83000.6|42
1622036240000|2021-05-26 13:37:20|83003.9|82978.9|83001|82976|83007.7|82982.7|82999.5|82974.5|35
1622034200000|2021-05-26 13:03:20|83033.9|83008.9|83036.5|83011.5|83040.2|83015.2|83031.9|83006.9|50
1622036250000|2021-05-26 13:37:30|83000.2|82975.2|82999.7|82974.7|83001.1|82976.1|82996.7|82971.7|32
1622034210000|2021-05-26 13:03:30|83036.1|83011.1|83034.3|83009.3|83039.1|83014.1|83032.6|83007.6|63
1622036260000|2021-05-26 13:37:40|82999.3|82974.3|83000.9|82975.9|83000.9|82975.9|82991.2|82966.2|37
1622034220000|2021-05-26 13:03:40|83034.4|83009.4|83041.5|83016.5|83041.5|83016.5|83033.2|83008.2|59
1622036270000|2021-05-26 13:37:50|83001|82976|82998.8|82973.8|83002.4|82977.4|82998.8|82973.8|33
1622034230000|2021-05-26 13:03:50|83041.6|83016.6|83033|83008|83046.8|83021.8|83031.3|83006.3|46
1622036280000|2021-05-26 13:38:00|82997.7|82972.7|83003.5|82978.5|83004.4|82979.4|82994.4|82969.4|42
1622036290000|2021-05-26 13:38:10|83003.1|82978.1|83008.9|82983.9|83010.4|82985.4|82998.1|82973.1|40
1622036300000|2021-05-26 13:38:20|83009.8|82984.8|83006.5|82981.5|83010.7|82985.7|83006.5|82981.5|37
1622036310000|2021-05-26 13:38:30|83005.3|82980.3|82984|82959|83005.8|82980.8|82983.9|82958.9|36
1622034240000|2021-05-26 13:04:00|83032.9|83007.9|83036.4|83011.4|83039.4|83014.4|83032.9|83007.9|56
1622036320000|2021-05-26 13:38:40|82983.9|82958.9|82981.3|82956.3|82985.1|82960.1|82981.3|82956.3|29
1622034250000|2021-05-26 13:04:10|83036.6|83011.6|83034.6|83009.6|83039.3|83014.3|83034.1|83009.1|53
1622036330000|2021-05-26 13:38:50|82982.5|82957.5|82976.3|82951.3|82982.5|82957.5|82974.5|82949.5|33
1622034260000|2021-05-26 13:04:20|83035.1|83010.1|83039.1|83014.1|83044.5|83019.5|83035.1|83010.1|51
1622036340000|2021-05-26 13:39:00|82976.2|82951.2|82977.3|82952.3|82981.7|82956.7|82976.1|82951.1|30
1622034270000|2021-05-26 13:04:30|83040.5|83015.5|83043.2|83018.2|83047.6|83022.6|83039.6|83014.6|59
1622036350000|2021-05-26 13:39:10|82977.1|82952.1|82978.9|82953.9|82981.3|82956.3|82975.9|82950.9|39
1622034280000|2021-05-26 13:04:40|83043|83018|83042.2|83017.2|83044.8|83019.8|83041.5|83016.5|53
1622036360000|2021-05-26 13:39:20|82976.1|82951.1|82980.4|82955.4|82980.8|82955.8|82976|82951|34
1622034290000|2021-05-26 13:04:50|83042.4|83017.4|83044.2|83019.2|83044.2|83019.2|83042.2|83017.2|29
1622036370000|2021-05-26 13:39:30|82979.4|82954.4|82975.8|82950.8|82979.4|82954.4|82973.2|82948.2|41
1622034300000|2021-05-26 13:05:00|83044.3|83019.3|83042.2|83017.2|83047.6|83022.6|83041.2|83016.2|42
1622036380000|2021-05-26 13:39:40|82975.4|82950.4|82971.3|82946.3|82975.4|82950.4|82969.4|82944.4|35
1622034310000|2021-05-26 13:05:10|83040.5|83015.5|83043.4|83018.4|83044.5|83019.5|83036.2|83011.2|54
1622036390000|2021-05-26 13:39:50|82971.9|82946.9|82957.7|82932.7|82972|82947|82955.7|82930.7|38
1622034320000|2021-05-26 13:05:20|83043|83018|83040.5|83015.5|83045|83020|83039.5|83014.5|53
1622036400000|2021-05-26 13:40:00|82957.2|82932.2|82959.7|82934.7|82962.2|82937.2|82954.5|82929.5|37
1622034330000|2021-05-26 13:05:30|83040.8|83015.8|83033.4|83008.4|83047.6|83022.6|83032.6|83007.6|47
1622036410000|2021-05-26 13:40:10|82960.1|82935.1|82955.9|82930.9|82960.1|82935.1|82955.5|82930.5|39
1622034340000|2021-05-26 13:05:40|83033.1|83008.1|83032.3|83007.3|83036.4|83011.4|83031.3|83006.3|36
1622036420000|2021-05-26 13:40:20|82953.6|82928.6|82966.8|82941.8|82966.8|82941.8|82951.8|82926.8|42
1622034350000|2021-05-26 13:05:50|83032.1|83007.1|83030.8|83005.8|83033.7|83008.7|83030.6|83005.6|27
1622036430000|2021-05-26 13:40:30|82965|82940|82960.7|82935.7|82966.7|82941.7|82959.6|82934.6|39
1622034360000|2021-05-26 13:06:00|83030.9|83005.9|83032.9|83007.9|83035.5|83010.5|83030.7|83005.7|39
1622036440000|2021-05-26 13:40:40|82960.3|82935.3|82964.3|82939.3|82967|82942|82960.3|82935.3|37
1622034370000|2021-05-26 13:06:10|83032.7|83007.7|83035.2|83010.2|83035.4|83010.4|83032.3|83007.3|31
1622036450000|2021-05-26 13:40:50|82962.7|82937.7|82954.6|82929.6|82962.7|82937.7|82953.8|82928.8|33
1622036460000|2021-05-26 13:41:00|82955|82930|82954.5|82929.5|82955.7|82930.7|82948.7|82923.7|30
1622034380000|2021-05-26 13:06:20|83035|83010|83033.8|83008.8|83035.2|83010.2|83033.1|83008.1|32
1622036470000|2021-05-26 13:41:10|82954.4|82929.4|82955|82930|82955.3|82930.3|82953.1|82928.1|29
1622036480000|2021-05-26 13:41:20|82955.2|82930.2|82948.8|82923.8|82955.4|82930.4|82945.1|82920.1|28
1622034390000|2021-05-26 13:06:30|83034.1|83009.1|83034.1|83009.1|83036|83011|83031|83006|40
1622036490000|2021-05-26 13:41:30|82947.4|82922.4|82948.6|82923.6|82948.6|82923.6|82945.8|82920.8|32
1622034400000|2021-05-26 13:06:40|83034.2|83009.2|83040.5|83015.5|83040.8|83015.8|83032.8|83007.8|35
1622036500000|2021-05-26 13:41:40|82947.9|82922.9|82948.8|82923.8|82950.5|82925.5|82947.6|82922.6|29
1622034410000|2021-05-26 13:06:50|83040.3|83015.3|83037.6|83012.6|83040.9|83015.9|83037.6|83012.6|36
1622036510000|2021-05-26 13:41:50|82948.9|82923.9|82950.1|82925.1|82951|82926|82945.1|82920.1|31
1622034420000|2021-05-26 13:07:00|83038.6|83013.6|83042.9|83017.9|83044|83019|83036.8|83011.8|47
1622036520000|2021-05-26 13:42:00|82950.4|82925.4|82952.7|82927.7|82955.3|82930.3|82949.1|82924.1|35
1622036530000|2021-05-26 13:42:10|82950.6|82925.6|82965.2|82940.2|82965.2|82940.2|82950.6|82925.6|36
1622036540000|2021-05-26 13:42:20|82964.3|82939.3|82972.2|82947.2|82972.2|82947.2|82964.3|82939.3|38
1622034430000|2021-05-26 13:07:10|83043.4|83018.4|83040.1|83015.1|83043.6|83018.6|83038.9|83013.9|39
1622036550000|2021-05-26 13:42:30|82972.3|82947.3|82968.4|82943.4|82975.2|82950.2|82965.2|82940.2|35
1622036560000|2021-05-26 13:42:40|82968.9|82943.9|82973|82948|82973.7|82948.7|82966.4|82941.4|35
1622034440000|2021-05-26 13:07:20|83040.4|83015.4|83040.7|83015.7|83042.5|83017.5|83037|83012|32
1622036570000|2021-05-26 13:42:50|82972.9|82947.9|82973.8|82948.8|82974.7|82949.7|82971.9|82946.9|30
1622034450000|2021-05-26 13:07:30|83041.3|83016.3|83037.1|83012.1|83045.1|83020.1|83036.3|83011.3|55
1622036580000|2021-05-26 13:43:00|82973.6|82948.6|82973.5|82948.5|82977.8|82952.8|82972.6|82947.6|32
1622034460000|2021-05-26 13:07:40|83035.8|83010.8|83035.3|83010.3|83038|83013|83031.7|83006.7|53
1622036590000|2021-05-26 13:43:10|82973.7|82948.7|82974.7|82949.7|82975.8|82950.8|82972.3|82947.3|37
1622034470000|2021-05-26 13:07:50|83035.4|83010.4|83035|83010|83036.7|83011.7|83032.9|83007.9|38
1622036600000|2021-05-26 13:43:20|82974.6|82949.6|82971.1|82946.1|82974.8|82949.8|82967.6|82942.6|41
1622034480000|2021-05-26 13:08:00|83034.4|83009.4|83030.6|83005.6|83037.1|83012.1|83028.8|83003.8|49
1622036610000|2021-05-26 13:43:30|82969.5|82944.5|82968.5|82943.5|82970|82945|82966.9|82941.9|35
1622034490000|2021-05-26 13:08:10|83030.7|83005.7|83033.8|83008.8|83035.1|83010.1|83028.5|83003.5|40
1622036620000|2021-05-26 13:43:40|82967.7|82942.7|82974.9|82949.9|82975.5|82950.5|82967.7|82942.7|35
1622034500000|2021-05-26 13:08:20|83033.9|83008.9|83030.3|83005.3|83034.3|83009.3|83027.2|83002.2|41
1622036630000|2021-05-26 13:43:50|82974.8|82949.8|82976.8|82951.8|82977.5|82952.5|82973|82948|27
1622034510000|2021-05-26 13:08:30|83031.3|83006.3|83031.3|83006.3|83032.5|83007.5|83028|83003|43
1622036640000|2021-05-26 13:44:00|82977.1|82952.1|82972.3|82947.3|82977.1|82952.1|82970|82945|29
1622034520000|2021-05-26 13:08:40|83031.2|83006.2|83032.5|83007.5|83033.4|83008.4|83027|83002|39
1622036650000|2021-05-26 13:44:10|82972.2|82947.2|82970.3|82945.3|82973.4|82948.4|82966.6|82941.6|35
1622034530000|2021-05-26 13:08:50|83032.9|83007.9|83041.3|83016.3|83043.8|83018.8|83032.9|83007.9|51
1622036660000|2021-05-26 13:44:20|82968.5|82943.5|82970|82945|82971.2|82946.2|82968.5|82943.5|24
1622034540000|2021-05-26 13:09:00|83041.9|83016.9|83038.9|83013.9|83041.9|83016.9|83037.5|83012.5|41
1622036670000|2021-05-26 13:44:30|82969.7|82944.7|82964.2|82939.2|82970.1|82945.1|82964.2|82939.2|28
1622034550000|2021-05-26 13:09:10|83039.4|83014.4|83036|83011|83039.4|83014.4|83033.5|83008.5|30
1622036680000|2021-05-26 13:44:40|82964.3|82939.3|82963.4|82938.4|82965.5|82940.5|82963.3|82938.3|30
1622034560000|2021-05-26 13:09:20|83036.3|83011.3|83038.9|83013.9|83040.8|83015.8|83035.2|83010.2|37
1622036690000|2021-05-26 13:44:50|82963.5|82938.5|82964.7|82939.7|82965.7|82940.7|82962.7|82937.7|35
1622034570000|2021-05-26 13:09:30|83039.1|83014.1|83036.1|83011.1|83040.9|83015.9|83035.9|83010.9|50
1622036700000|2021-05-26 13:45:00|82965|82940|82963.5|82938.5|82966|82941|82962.1|82937.1|34
1622034580000|2021-05-26 13:09:40|83035.6|83010.6|83035.7|83010.7|83038|83013|83034.1|83009.1|47
1622036710000|2021-05-26 13:45:10|82963|82938|82972.4|82947.4|82972.4|82947.4|82963|82938|37
1622034590000|2021-05-26 13:09:50|83036|83011|83036.8|83011.8|83037.7|83012.7|83035.2|83010.2|37
1622036720000|2021-05-26 13:45:20|82970.2|82945.2|82969.1|82944.1|82973.9|82948.9|82969.1|82944.1|31
1622034600000|2021-05-26 13:10:00|83036.9|83011.9|83048.9|83023.9|83050.8|83025.8|83036.9|83011.9|52
1622036730000|2021-05-26 13:45:30|82969.5|82944.5|82968.4|82943.4|82969.9|82944.9|82965.4|82940.4|35
1622034610000|2021-05-26 13:10:10|83048.7|83023.7|83053.8|83028.8|83055.6|83030.6|83047.9|83022.9|44
1622036740000|2021-05-26 13:45:40|82968.1|82943.1|82970.7|82945.7|82973.6|82948.6|82968.1|82943.1|36
1622034620000|2021-05-26 13:10:20|83052.7|83027.7|83052.9|83027.9|83055.6|83030.6|83052.7|83027.7|27
1622036750000|2021-05-26 13:45:50|82970.3|82945.3|82965.8|82940.8|82974.8|82949.8|82965.8|82940.8|36
1622034630000|2021-05-26 13:10:30|83053|83028|83052|83027|83053.3|83028.3|83050.3|83025.3|35
1622036760000|2021-05-26 13:46:00|82967.4|82942.4|82967.5|82942.5|82969.7|82944.7|82963.3|82938.3|32
1622034640000|2021-05-26 13:10:40|83053.1|83028.1|83053.7|83028.7|83054.3|83029.3|83049.4|83024.4|59
1622036770000|2021-05-26 13:46:10|82967|82942|82961.3|82936.3|82967.2|82942.2|82959.9|82934.9|37
1622034650000|2021-05-26 13:10:50|83053.8|83028.8|83058.3|83033.3|83058.8|83033.8|83051.6|83026.6|36
1622036780000|2021-05-26 13:46:20|82961.8|82936.8|82961.2|82936.2|82963.8|82938.8|82959.4|82934.4|31
1622034660000|2021-05-26 13:11:00|83059.3|83034.3|83056.1|83031.1|83059.3|83034.3|83056.1|83031.1|24
1622036790000|2021-05-26 13:46:30|82961.1|82936.1|82952.4|82927.4|82962.5|82937.5|82951.1|82926.1|39
1622036800000|2021-05-26 13:46:40|82952.7|82927.7|82952.8|82927.8|82954.5|82929.5|82952|82927|39
1622034670000|2021-05-26 13:11:10|83057|83032|83065.7|83040.7|83067.2|83042.2|83054.9|83029.9|42
1622036810000|2021-05-26 13:46:50|82953|82928|82947.9|82922.9|82953.2|82928.2|82946.5|82921.5|37
1622034680000|2021-05-26 13:11:20|83065|83040|83070|83045|83071.6|83046.6|83063.9|83038.9|55
1622036820000|2021-05-26 13:47:00|82947.6|82922.6|82946.6|82921.6|82949.1|82924.1|82943.4|82918.4|33
1622036830000|2021-05-26 13:47:10|82946.7|82921.7|82943.2|82918.2|82949.2|82924.2|82943.2|82918.2|40
1622036840000|2021-05-26 13:47:20|82944.1|82919.1|82938|82913|82944.1|82919.1|82933|82908|41
1622036850000|2021-05-26 13:47:30|82938.4|82913.4|82940.9|82915.9|82942.4|82917.4|82935.2|82910.2|40
1622034690000|2021-05-26 13:11:30|83069.1|83044.1|83071.3|83046.3|83071.4|83046.4|83067.5|83042.5|43
1622036860000|2021-05-26 13:47:40|82941.6|82916.6|82941.7|82916.7|82942|82917|82940.4|82915.4|38
1622036870000|2021-05-26 13:47:50|82941.6|82916.6|82944.9|82919.9|82948.9|82923.9|82941.2|82916.2|39
1622034700000|2021-05-26 13:11:40|83071.4|83046.4|83069|83044|83071.4|83046.4|83067.2|83042.2|45
1622036880000|2021-05-26 13:48:00|82944.6|82919.6|82945.4|82920.4|82946.5|82921.5|82943|82918|32
1622034710000|2021-05-26 13:11:50|83069.3|83044.3|83068.3|83043.3|83069.8|83044.8|83066.8|83041.8|35
1622036890000|2021-05-26 13:48:10|82945.2|82920.2|82951.1|82926.1|82951.5|82926.5|82944.6|82919.6|39
1622034720000|2021-05-26 13:12:00|83068.2|83043.2|83063.7|83038.7|83068.3|83043.3|83061.6|83036.6|40
1622036900000|2021-05-26 13:48:20|82951.3|82926.3|82947.5|82922.5|82951.3|82926.3|82946.8|82921.8|36
1622034730000|2021-05-26 13:12:10|83064.1|83039.1|83062|83037|83064.1|83039.1|83062|83037|29
1622036910000|2021-05-26 13:48:30|82947.4|82922.4|82946.4|82921.4|82950.8|82925.8|82945.3|82920.3|37
1622034740000|2021-05-26 13:12:20|83061.8|83036.8|83064.6|83039.6|83064.8|83039.8|83061.7|83036.7|14
1622036920000|2021-05-26 13:48:40|82946.5|82921.5|82948.4|82923.4|82948.7|82923.7|82946.5|82921.5|32
1622034750000|2021-05-26 13:12:30|83064.5|83039.5|83063.5|83038.5|83065.2|83040.2|83063|83038|28
1622036930000|2021-05-26 13:48:50|82948.7|82923.7|82953.9|82928.9|82954.9|82929.9|82947.8|82922.8|36
1622034760000|2021-05-26 13:12:40|83063.6|83038.6|83064.1|83039.1|83064.6|83039.6|83063.3|83038.3|19
1622036940000|2021-05-26 13:49:00|82954.5|82929.5|82964|82939|82964|82939|82954.3|82929.3|29
1622034770000|2021-05-26 13:12:50|83064.7|83039.7|83066.5|83041.5|83067.1|83042.1|83064.6|83039.6|32
1622036950000|2021-05-26 13:49:10|82964.3|82939.3|82960.7|82935.7|82964.3|82939.3|82960.6|82935.6|31
1622034780000|2021-05-26 13:13:00|83066.4|83041.4|83063.9|83038.9|83066.8|83041.8|83062.1|83037.1|33
1622036960000|2021-05-26 13:49:20|82960.5|82935.5|82959.3|82934.3|82960.9|82935.9|82959.1|82934.1|27
1622034790000|2021-05-26 13:13:10|83064.1|83039.1|83063.2|83038.2|83064.3|83039.3|83062|83037|27
1622036970000|2021-05-26 13:49:30|82959|82934|82961.9|82936.9|82962.2|82937.2|82958.6|82933.6|26
1622034800000|2021-05-26 13:13:20|83063.4|83038.4|83061.2|83036.2|83063.5|83038.5|83061.2|83036.2|27
1622036980000|2021-05-26 13:49:40|82961.6|82936.6|82960.8|82935.8|82961.8|82936.8|82960.3|82935.3|21
1622034810000|2021-05-26 13:13:30|83061.6|83036.6|83059.4|83034.4|83062.4|83037.4|83058.1|83033.1|29
1622036990000|2021-05-26 13:49:50|82960.9|82935.9|82969.4|82944.4|82970.9|82945.9|82960.6|82935.6|30
1622034820000|2021-05-26 13:13:40|83058.8|83033.8|83061.2|83036.2|83062.5|83037.5|83058.7|83033.7|35
1622037000000|2021-05-26 13:50:00|82968.9|82943.9|82972.6|82947.6|82974.5|82949.5|82968.5|82943.5|31
1622034830000|2021-05-26 13:13:50|83061.3|83036.3|83060.7|83035.7|83061.4|83036.4|83059.5|83034.5|33
1622037010000|2021-05-26 13:50:10|82972.1|82947.1|82971.3|82946.3|82975.8|82950.8|82971.3|82946.3|36
1622034840000|2021-05-26 13:14:00|83061.1|83036.1|83051.8|83026.8|83061.6|83036.6|83051.8|83026.8|44
1622037020000|2021-05-26 13:50:20|82971.4|82946.4|82964.6|82939.6|82971.4|82946.4|82963.5|82938.5|37
1622037030000|2021-05-26 13:50:30|82964.2|82939.2|82959.5|82934.5|82964.9|82939.9|82958|82933|33
1622037040000|2021-05-26 13:50:40|82959.8|82934.8|82960.2|82935.2|82960.6|82935.6|82959.2|82934.2|27
1622037050000|2021-05-26 13:50:50|82960|82935|82962.1|82937.1|82962.1|82937.1|82959.5|82934.5|29
1622037060000|2021-05-26 13:51:00|82962.2|82937.2|82964|82939|82965.6|82940.6|82961.6|82936.6|29
1622034850000|2021-05-26 13:14:10|83051.5|83026.5|83047.3|83022.3|83051.9|83026.9|83047.3|83022.3|33
1622037070000|2021-05-26 13:51:10|82964.4|82939.4|82961|82936|82965.9|82940.9|82960.3|82935.3|32
1622034860000|2021-05-26 13:14:20|83047.5|83022.5|83048.5|83023.5|83049|83024|83047.5|83022.5|32
1622037080000|2021-05-26 13:51:20|82961.2|82936.2|82963.7|82938.7|82963.7|82938.7|82960.8|82935.8|26
1622034870000|2021-05-26 13:14:30|83049.3|83024.3|83049.5|83024.5|83049.6|83024.6|83048.7|83023.7|19
1622037090000|2021-05-26 13:51:30|82961.5|82936.5|82965.7|82940.7|82966.1|82941.1|82961.5|82936.5|27
1622034880000|2021-05-26 13:14:40|83049.3|83024.3|83044.6|83019.6|83050.5|83025.5|83043.7|83018.7|48
1622037100000|2021-05-26 13:51:40|82970.5|82945.5|82965.7|82940.7|82971.8|82946.8|82964.2|82939.2|36
1622034890000|2021-05-26 13:14:50|83044.7|83019.7|83045.4|83020.4|83046.1|83021.1|83044.5|83019.5|39
1622037110000|2021-05-26 13:51:50|82965.3|82940.3|82964.8|82939.8|82966|82941|82964.7|82939.7|31
1622034900000|2021-05-26 13:15:00|83044.9|83019.9|83046.7|83021.7|83049.4|83024.4|83044.9|83019.9|52
1622037120000|2021-05-26 13:52:00|82965.2|82940.2|82961.7|82936.7|82965.6|82940.6|82961.7|82936.7|23
1622034910000|2021-05-26 13:15:10|83046.8|83021.8|83045.4|83020.4|83048.3|83023.3|83044.5|83019.5|48
1622037130000|2021-05-26 13:52:10|82961.8|82936.8|82965.3|82940.3|82965.8|82940.8|82961.8|82936.8|28
1622037140000|2021-05-26 13:52:20|82965.4|82940.4|82966|82941|82966.3|82941.3|82963.9|82938.9|35
1622034920000|2021-05-26 13:15:20|83045.1|83020.1|83047.8|83022.8|83051.1|83026.1|83044.1|83019.1|59
1622037150000|2021-05-26 13:52:30|82965.9|82940.9|82965.8|82940.8|82969.9|82944.9|82965.3|82940.3|38
1622034930000|2021-05-26 13:15:30|83047.4|83022.4|83050.5|83025.5|83051.8|83026.8|83046.1|83021.1|51
1622037160000|2021-05-26 13:52:40|82967.4|82942.4|82962.3|82937.3|82969.8|82944.8|82961.7|82936.7|42
1622034940000|2021-05-26 13:15:40|83050.2|83025.2|83047.8|83022.8|83050.6|83025.6|83046.7|83021.7|55
1622037170000|2021-05-26 13:52:50|82962.2|82937.2|82967.7|82942.7|82969.4|82944.4|82961.5|82936.5|38
1622034950000|2021-05-26 13:15:50|83047.7|83022.7|83050.2|83025.2|83050.6|83025.6|83047.6|83022.6|51
1622037180000|2021-05-26 13:53:00|82966.9|82941.9|82977.5|82952.5|82979.2|82954.2|82966.7|82941.7|40
1622034960000|2021-05-26 13:16:00|83050|83025|83046.1|83021.1|83050|83025|83044.9|83019.9|49
1622037190000|2021-05-26 13:53:10|82977.6|82952.6|82978.3|82953.3|82979.4|82954.4|82977.6|82952.6|29
1622034970000|2021-05-26 13:16:10|83045.9|83020.9|83047.2|83022.2|83047.2|83022.2|83045.5|83020.5|38
1622037200000|2021-05-26 13:53:20|82977.5|82952.5|82971.9|82946.9|82977.5|82952.5|82970.5|82945.5|37
1622034980000|2021-05-26 13:16:20|83046.7|83021.7|83050.1|83025.1|83050.1|83025.1|83045.6|83020.6|29
1622037210000|2021-05-26 13:53:30|82971|82946|82970.9|82945.9|82972.6|82947.6|82969.3|82944.3|41
1622034990000|2021-05-26 13:16:30|83049.9|83024.9|83055.1|83030.1|83055.9|83030.9|83048.5|83023.5|40
1622037220000|2021-05-26 13:53:40|82968.1|82943.1|82972.3|82947.3|82973|82948|82963.7|82938.7|41
1622035000000|2021-05-26 13:16:40|83056|83031|83059.8|83034.8|83060.8|83035.8|83056|83031|35
1622037230000|2021-05-26 13:53:50|82972.6|82947.6|82973.2|82948.2|82973.2|82948.2|82969.5|82944.5|31
1622035010000|2021-05-26 13:16:50|83059.2|83034.2|83059.5|83034.5|83060.4|83035.4|83059|83034|32
1622037240000|2021-05-26 13:54:00|82973.6|82948.6|82975.6|82950.6|82979.1|82954.1|82973.6|82948.6|38
1622035020000|2021-05-26 13:17:00|83059.4|83034.4|83059.5|83034.5|83060.3|83035.3|83058.7|83033.7|24
1622037250000|2021-05-26 13:54:10|82975.5|82950.5|82983.6|82958.6|82983.6|82958.6|82975.5|82950.5|35
1622035030000|2021-05-26 13:17:10|83062|83037|83056|83031|83062|83037|83055.3|83030.3|41
1622037260000|2021-05-26 13:54:20|82984.7|82959.7|83001.6|82976.6|83002.3|82977.3|82980.5|82955.5|40
1622035040000|2021-05-26 13:17:20|83055.8|83030.8|83054.3|83029.3|83056.7|83031.7|83053.9|83028.9|31
1622037270000|2021-05-26 13:54:30|83002.6|82977.6|83002.2|82977.2|83006.6|82981.6|83002.2|82977.2|36
1622035050000|2021-05-26 13:17:30|83053.8|83028.8|83050|83025|83054.7|83029.7|83048.4|83023.4|41
1622037280000|2021-05-26 13:54:40|83002|82977|82997.4|82972.4|83002.2|82977.2|82995.4|82970.4|38
1622035060000|2021-05-26 13:17:40|83049.3|83024.3|83036.4|83011.4|83049.3|83024.3|83036|83011|49
1622037290000|2021-05-26 13:54:50|82996.7|82971.7|82992|82967|82999.5|82974.5|82991.8|82966.8|28
1622035070000|2021-05-26 13:17:50|83036|83011|83042.8|83017.8|83053|83028|83036|83011|53
1622037300000|2021-05-26 13:55:00|82991.4|82966.4|82985.6|82960.6|82991.4|82966.4|82983.2|82958.2|37
1622035080000|2021-05-26 13:18:00|83041.5|83016.5|83043.7|83018.7|83047.5|83022.5|83040.1|83015.1|55
1622037310000|2021-05-26 13:55:10|82986|82961|82987.6|82962.6|82987.6|82962.6|82983.8|82958.8|36
1622035090000|2021-05-26 13:18:10|83043.5|83018.5|83049.1|83024.1|83049.1|83024.1|83041|83016|50
1622037320000|2021-05-26 13:55:20|82987.4|82962.4|82985.3|82960.3|82988.3|82963.3|82983.1|82958.1|35
1622035100000|2021-05-26 13:18:20|83047.5|83022.5|83047.7|83022.7|83048.4|83023.4|83047.2|83022.2|33
1622037330000|2021-05-26 13:55:30|82985.6|82960.6|82984|82959|82987.2|82962.2|82982.4|82957.4|33
1622035110000|2021-05-26 13:18:30|83047.8|83022.8|83046.8|83021.8|83052.5|83027.5|83043.4|83018.4|54
1622037340000|2021-05-26 13:55:40|82983.3|82958.3|82979.8|82954.8|82983.6|82958.6|82979.1|82954.1|33
1622035120000|2021-05-26 13:18:40|83045.7|83020.7|83039.9|83014.9|83046.7|83021.7|83036.5|83011.5|48
1622037350000|2021-05-26 13:55:50|82979.7|82954.7|82979.2|82954.2|82980.9|82955.9|82976.7|82951.7|34
1622037360000|2021-05-26 13:56:00|82979|82954|82978.4|82953.4|82979.6|82954.6|82978.4|82953.4|25
1622037370000|2021-05-26 13:56:10|82978.7|82953.7|82987.1|82962.1|82987.1|82962.1|82977.4|82952.4|30
1622037380000|2021-05-26 13:56:20|82985.1|82960.1|82986.9|82961.9|82987.3|82962.3|82983.8|82958.8|32
1622037390000|2021-05-26 13:56:30|82987.1|82962.1|82988.8|82963.8|82991.3|82966.3|82986.9|82961.9|30
1622037400000|2021-05-26 13:56:40|82988.9|82963.9|82989.6|82964.6|82989.7|82964.7|82985|82960|29
1622035130000|2021-05-26 13:18:50|83041.1|83016.1|83034.7|83009.7|83041.1|83016.1|83034.7|83009.7|41
1622037410000|2021-05-26 13:56:50|82989.4|82964.4|82981.6|82956.6|82989.6|82964.6|82978.2|82953.2|30
1622035140000|2021-05-26 13:19:00|83035.1|83010.1|83027.9|83002.9|83036.8|83011.8|83027.1|83002.1|55
1622037420000|2021-05-26 13:57:00|82982.1|82957.1|82982.4|82957.4|82984.7|82959.7|82979.6|82954.6|33
1622035150000|2021-05-26 13:19:10|83028|83003|83029.3|83004.3|83034.6|83009.6|83028|83003|52
1622037430000|2021-05-26 13:57:10|82982.8|82957.8|82981.6|82956.6|82983.3|82958.3|82979.8|82954.8|30
1622035160000|2021-05-26 13:19:20|83028.4|83003.4|83026.3|83001.3|83032.8|83007.8|83026.3|83001.3|47
1622037440000|2021-05-26 13:57:20|82981.1|82956.1|82982.2|82957.2|82982.4|82957.4|82980.1|82955.1|31
1622035170000|2021-05-26 13:19:30|83026.1|83001.1|83025.1|83000.1|83027.1|83002.1|83024.1|82999.1|36
1622037450000|2021-05-26 13:57:30|82982.4|82957.4|82985.2|82960.2|82989.6|82964.6|82982.2|82957.2|37
1622035180000|2021-05-26 13:19:40|83025|83000|83016.3|82991.3|83026.1|83001.1|83016.1|82991.1|58
1622037460000|2021-05-26 13:57:40|82987.5|82962.5|82985.8|82960.8|82993.7|82968.7|82985.8|82960.8|38
1622035190000|2021-05-26 13:19:50|83017.4|82992.4|83012.6|82987.6|83017.4|82992.4|83012.6|82987.6|49
1622037470000|2021-05-26 13:57:50|82985.2|82960.2|82982.8|82957.8|82990.6|82965.6|82981.7|82956.7|37
1622035200000|2021-05-26 13:20:00|83013.2|82988.2|83015.5|82990.5|83017|82992|83012|82987|40
1622037480000|2021-05-26 13:58:00|82983|82958|82988.2|82963.2|82990|82965|82982.7|82957.7|33
1622037490000|2021-05-26 13:58:10|82989.8|82964.8|82984.7|82959.7|82989.8|82964.8|82983.6|82958.6|33
1622035210000|2021-05-26 13:20:10|83015.4|82990.4|83025.6|83000.6|83026.1|83001.1|83014|82989|42
1622037500000|2021-05-26 13:58:20|82983.9|82958.9|82991.3|82966.3|82997.1|82972.1|82983.8|82958.8|33
1622035220000|2021-05-26 13:20:20|83025.9|83000.9|83027.5|83002.5|83029|83004|83025|83000|36
1622037510000|2021-05-26 13:58:30|82991.5|82966.5|82996.7|82971.7|83000.5|82975.5|82990.1|82965.1|39
1622035230000|2021-05-26 13:20:30|83027.6|83002.6|83037.4|83012.4|83037.9|83012.9|83027.6|83002.6|43
1622037520000|2021-05-26 13:58:40|82998.7|82973.7|82998.1|82973.1|82998.7|82973.7|82993.6|82968.6|34
1622035240000|2021-05-26 13:20:40|83037.6|83012.6|83022.1|82997.1|83037.9|83012.9|83021.7|82996.7|45
1622037530000|2021-05-26 13:58:50|82998.2|82973.2|82992.5|82967.5|83001|82976|82992.5|82967.5|38
1622035250000|2021-05-26 13:20:50|83023.7|82998.7|83025.5|83000.5|83027.2|83002.2|83021.5|82996.5|48
1622037540000|2021-05-26 13:59:00|82991.8|82966.8|82994.1|82969.1|82998.5|82973.5|82991.8|82966.8|41
1622035260000|2021-05-26 13:21:00|83025.2|83000.2|83036.4|83011.4|83038.4|83013.4|83024.9|82999.9|55
1622037550000|2021-05-26 13:59:10|82993.5|82968.5|83008.3|82983.3|83009.2|82984.2|82993.5|82968.5|41
1622035270000|2021-05-26 13:21:10|83036.3|83011.3|83039|83014|83039.9|83014.9|83036.3|83011.3|29
1622037560000|2021-05-26 13:59:20|83007.8|82982.8|83009.1|82984.1|83013.5|82988.5|83006.5|82981.5|40
1622035280000|2021-05-26 13:21:20|83039.2|83014.2|83035.7|83010.7|83039.5|83014.5|83034.9|83009.9|32
1622037570000|2021-05-26 13:59:30|83009.6|82984.6|83007.9|82982.9|83010.9|82985.9|83006.5|82981.5|37
1622035290000|2021-05-26 13:21:30|83035.8|83010.8|83037.5|83012.5|83038.9|83013.9|83032.1|83007.1|39
1622037580000|2021-05-26 13:59:40|83007.6|82982.6|83002.8|82977.8|83008.8|82983.8|83002.7|82977.7|32
1622035300000|2021-05-26 13:21:40|83037.1|83012.1|83029.8|83004.8|83037.8|83012.8|83029.3|83004.3|36
1622037590000|2021-05-26 13:59:50|83003.3|82978.3|83001.1|82976.1|83008.5|82983.5|82998.3|82973.3|39
1622035310000|2021-05-26 13:21:50|83029.2|83004.2|83026.2|83001.2|83032.7|83007.7|83024.1|82999.1|42
1622037600000|2021-05-26 14:00:00|83001.9|82976.9|82998.8|82973.8|83002.5|82977.5|82997.5|82972.5|41
1622035320000|2021-05-26 13:22:00|83026.8|83001.8|83029.2|83004.2|83029.7|83004.7|83025.4|83000.4|45
1622037610000|2021-05-26 14:00:10|82999|82974|82999.7|82974.7|83003.8|82978.8|82999|82974|37
1622037620000|2021-05-26 14:00:20|82999.5|82974.5|82997.2|82972.2|83001|82976|82996.5|82971.5|35
1622035330000|2021-05-26 13:22:10|83030.7|83005.7|83028.3|83003.3|83032.4|83007.4|83027.2|83002.2|46
1622037630000|2021-05-26 14:00:30|82996.4|82971.4|83006.4|82981.4|83007.1|82982.1|82996.4|82971.4|38
1622037640000|2021-05-26 14:00:40|83006.1|82981.1|83016.5|82991.5|83023.9|82998.9|83005.6|82980.6|42
1622035340000|2021-05-26 13:22:20|83028.1|83003.1|83024.6|82999.6|83028.4|83003.4|83023.7|82998.7|34
1622037650000|2021-05-26 14:00:50|83015.8|82990.8|83019.1|82994.1|83024|82999|83015.6|82990.6|40
1622035350000|2021-05-26 13:22:30|83023.7|82998.7|83024.1|82999.1|83025.7|83000.7|83023.7|82998.7|27
1622037660000|2021-05-26 14:01:00|83018.3|82993.3|83016.4|82991.4|83021|82996|83016.1|82991.1|37
1622035360000|2021-05-26 13:22:40|83024.4|82999.4|83026.7|83001.7|83027.4|83002.4|83024.2|82999.2|30
1622037670000|2021-05-26 14:01:10|83016.2|82991.2|83019.5|82994.5|83020.9|82995.9|83016.2|82991.2|34
1622035370000|2021-05-26 13:22:50|83026.8|83001.8|83028|83003|83030.5|83005.5|83024.9|82999.9|39
1622037680000|2021-05-26 14:01:20|83018.7|82993.7|83019.3|82994.3|83021.5|82996.5|83018.3|82993.3|30
1622035380000|2021-05-26 13:23:00|83028.3|83003.3|83026|83001|83028.8|83003.8|83026|83001|18
1622037690000|2021-05-26 14:01:30|83019.1|82994.1|83021.8|82996.8|83022.3|82997.3|83016.2|82991.2|35
1622035390000|2021-05-26 13:23:10|83025.9|83000.9|83029|83004|83029.8|83004.8|83025.4|83000.4|46
1622037700000|2021-05-26 14:01:40|83021.3|82996.3|83020.5|82995.5|83021.6|82996.6|83019|82994|24
1622035400000|2021-05-26 13:23:20|83029.1|83004.1|83030.8|83005.8|83030.8|83005.8|83028.9|83003.9|20
1622037710000|2021-05-26 14:01:50|83020.9|82995.9|83025.3|83000.3|83030.9|83005.9|83020.9|82995.9|33
1622035410000|2021-05-26 13:23:30|83030.1|83005.1|83029.8|83004.8|83030.1|83005.1|83028.8|83003.8|19
1622037720000|2021-05-26 14:02:00|83025.6|83000.6|83030.3|83005.3|83031.1|83006.1|83025.6|83000.6|37
1622035420000|2021-05-26 13:23:40|83029.6|83004.6|83019.3|82994.3|83029.6|83004.6|83017.8|82992.8|51
1622037730000|2021-05-26 14:02:10|83030.4|83005.4|83026.1|83001.1|83030.4|83005.4|83025.6|83000.6|30
1622035430000|2021-05-26 13:23:50|83019.5|82994.5|83020.8|82995.8|83023.8|82998.8|83018.7|82993.7|35
1622037740000|2021-05-26 14:02:20|83026|83001|83029.7|83004.7|83031.5|83006.5|83024.5|82999.5|38
1622035440000|2021-05-26 13:24:00|83021.3|82996.3|83019.9|82994.9|83022.5|82997.5|83018.8|82993.8|37
1622037750000|2021-05-26 14:02:30|83029.4|83004.4|83032.9|83007.9|83036.2|83011.2|83029.4|83004.4|39
1622035450000|2021-05-26 13:24:10|83019.8|82994.8|83017.4|82992.4|83020.4|82995.4|83015.4|82990.4|40
1622037760000|2021-05-26 14:02:40|83034|83009|83033.3|83008.3|83035|83010|83030.2|83005.2|39
1622035460000|2021-05-26 13:24:20|83017.8|82992.8|83018.7|82993.7|83020.1|82995.1|83017.2|82992.2|30
1622037770000|2021-05-26 14:02:50|83033.7|83008.7|83033.9|83008.9|83035|83010|83031|83006|29
1622035470000|2021-05-26 13:24:30|83018.9|82993.9|83020.9|82995.9|83023.3|82998.3|83018.4|82993.4|34
1622037780000|2021-05-26 14:03:00|83033.2|83008.2|83035.9|83010.9|83036.6|83011.6|83031.4|83006.4|34
1622035480000|2021-05-26 13:24:40|83019.3|82994.3|83020.2|82995.2|83021.4|82996.4|83019.1|82994.1|20
1622037790000|2021-05-26 14:03:10|83034.9|83009.9|83032.9|83007.9|83037|83012|83032.6|83007.6|35
1622035490000|2021-05-26 13:24:50|83020.3|82995.3|83019.4|82994.4|83023.6|82998.6|83019.4|82994.4|32
1622037800000|2021-05-26 14:03:20|83032.4|83007.4|83027.5|83002.5|83033.5|83008.5|83027.1|83002.1|37
1622035500000|2021-05-26 13:25:00|83020.2|82995.2|83021.1|82996.1|83024|82999|83019.1|82994.1|39
1622037810000|2021-05-26 14:03:30|83026.9|83001.9|83027.3|83002.3|83028.6|83003.6|83024|82999|33
1622035510000|2021-05-26 13:25:10|83019.7|82994.7|83031.5|83006.5|83034.5|83009.5|83019.7|82994.7|41
1622037820000|2021-05-26 14:03:40|83025.3|83000.3|83020.6|82995.6|83025.3|83000.3|83019.3|82994.3|40
1622035520000|2021-05-26 13:25:20|83032.9|83007.9|83030.2|83005.2|83042.4|83017.4|83029.5|83004.5|48
1622037830000|2021-05-26 14:03:50|83021.3|82996.3|83019|82994|83021.5|82996.5|83019|82994|33
1622037840000|2021-05-26 14:04:00|83018.8|82993.8|83001.7|82976.7|83019|82994|83001.1|82976.1|40
1622037850000|2021-05-26 14:04:10|83002|82977|82993.5|82968.5|83002.4|82977.4|82992|82967|40
1622037860000|2021-05-26 14:04:20|82993.7|82968.7|83002.3|82977.3|83002.3|82977.3|82992.5|82967.5|38
1622037870000|2021-05-26 14:04:30|83002.2|82977.2|83000.7|82975.7|83002.2|82977.2|82998.7|82973.7|30
1622035530000|2021-05-26 13:25:30|83029.7|83004.7|83027.6|83002.6|83030.7|83005.7|83026.3|83001.3|41
1622037880000|2021-05-26 14:04:40|82999.8|82974.8|83002.3|82977.3|83004.3|82979.3|82993.9|82968.9|34
1622037890000|2021-05-26 14:04:50|83000.4|82975.4|82991.4|82966.4|83000.4|82975.4|82989.5|82964.5|38
1622035540000|2021-05-26 13:25:40|83027.9|83002.9|83022.8|82997.8|83027.9|83002.9|83020.8|82995.8|35
1622037900000|2021-05-26 14:05:00|82992.5|82967.5|82991|82966|82993.6|82968.6|82986.6|82961.6|36
1622035550000|2021-05-26 13:25:50|83022.2|82997.2|83021.8|82996.8|83024.6|82999.6|83016.7|82991.7|42
1622037910000|2021-05-26 14:05:10|82989|82964|82983|82958|82990.6|82965.6|82981.2|82956.2|31
1622037920000|2021-05-26 14:05:20|82982.6|82957.6|82982.2|82957.2|82984|82959|82979.1|82954.1|36
1622035560000|2021-05-26 13:26:00|83019.1|82994.1|83016.8|82991.8|83019.1|82994.1|83014.7|82989.7|37
1622037930000|2021-05-26 14:05:30|82983.1|82958.1|82984.2|82959.2|82985.2|82960.2|82981.5|82956.5|31
1622035570000|2021-05-26 13:26:10|83016.6|82991.6|83018.4|82993.4|83023|82998|83016.6|82991.6|32
1622037940000|2021-05-26 14:05:40|82984.4|82959.4|82984.1|82959.1|82986.6|82961.6|82981.7|82956.7|30
1622035580000|2021-05-26 13:26:20|83017|82992|83009.1|82984.1|83018.2|82993.2|83007.8|82982.8|31
1622037950000|2021-05-26 14:05:50|82983.6|82958.6|82994.8|82969.8|82995.3|82970.3|82983.3|82958.3|35
1622035590000|2021-05-26 13:26:30|83009.4|82984.4|83010.9|82985.9|83011.7|82986.7|83008|82983|25
1622037960000|2021-05-26 14:06:00|82994.2|82969.2|82991.9|82966.9|82994.7|82969.7|82989.8|82964.8|37
1622035600000|2021-05-26 13:26:40|83009.7|82984.7|83009.1|82984.1|83013.2|82988.2|83008.9|82983.9|32
1622037970000|2021-05-26 14:06:10|82991.7|82966.7|82994.3|82969.3|82995.9|82970.9|82991.3|82966.3|28
1622035610000|2021-05-26 13:26:50|83009|82984|83010.5|82985.5|83010.5|82985.5|83007.2|82982.2|30
1622037980000|2021-05-26 14:06:20|82994.2|82969.2|82982.1|82957.1|82995.5|82970.5|82982.1|82957.1|34
1622035620000|2021-05-26 13:27:00|83012.7|82987.7|83011.8|82986.8|83017.2|82992.2|83011.6|82986.6|33
1622037990000|2021-05-26 14:06:30|82982.8|82957.8|82982.2|82957.2|82984.3|82959.3|82980.3|82955.3|33
1622035630000|2021-05-26 13:27:10|83010.8|82985.8|83006|82981|83011.6|82986.6|83001.9|82976.9|37
1622038000000|2021-05-26 14:06:40|82983|82958|82985.7|82960.7|82986.7|82961.7|82976.7|82951.7|41
1622035640000|2021-05-26 13:27:20|83006.2|82981.2|83020.6|82995.6|83020.9|82995.9|82999.2|82974.2|36
1622038010000|2021-05-26 14:06:50|82986|82961|82987.5|82962.5|82991.7|82966.7|82982.9|82957.9|43
1622038020000|2021-05-26 14:07:00|82988.1|82963.1|82980.2|82955.2|82988.9|82963.9|82978.4|82953.4|30
1622035650000|2021-05-26 13:27:30|83020.2|82995.2|83009.5|82984.5|83021.2|82996.2|83008|82983|31
1622038030000|2021-05-26 14:07:10|82980.3|82955.3|82982|82957|82984.5|82959.5|82980.3|82955.3|32
1622035660000|2021-05-26 13:27:40|83010|82985|83008.8|82983.8|83011.7|82986.7|83003.9|82978.9|34
1622038040000|2021-05-26 14:07:20|82982.1|82957.1|82983.3|82958.3|82984.9|82959.9|82981.8|82956.8|27
1622035670000|2021-05-26 13:27:50|83008.6|82983.6|83008.9|82983.9|83010|82985|83002.9|82977.9|25
1622038050000|2021-05-26 14:07:30|82983.4|82958.4|82984.1|82959.1|82985.2|82960.2|82982.7|82957.7|25
1622038060000|2021-05-26 14:07:40|82984.2|82959.2|82983.7|82958.7|82984.2|82959.2|82980.7|82955.7|21
1622035680000|2021-05-26 13:28:00|83009.6|82984.6|83017.6|82992.6|83018|82993|83009.5|82984.5|33
1622038070000|2021-05-26 14:07:50|82983.1|82958.1|82982.8|82957.8|82984.1|82959.1|82981.6|82956.6|32
1622035690000|2021-05-26 13:28:10|83017.7|82992.7|83016.6|82991.6|83018|82993|83016|82991|24
1622038080000|2021-05-26 14:08:00|82982.6|82957.6|82992.9|82967.9|82993.3|82968.3|82982.6|82957.6|38
1622035700000|2021-05-26 13:28:20|83016.9|82991.9|83017.8|82992.8|83019.8|82994.8|83016|82991|26
1622038090000|2021-05-26 14:08:10|82991.6|82966.6|82988.3|82963.3|82993.1|82968.1|82984.5|82959.5|34
1622035710000|2021-05-26 13:28:30|83018.7|82993.7|83010|82985|83018.7|82993.7|83008|82983|31
1622038100000|2021-05-26 14:08:20|82988.4|82963.4|82989.6|82964.6|82991.1|82966.1|82986.7|82961.7|29
1622035720000|2021-05-26 13:28:40|83010.1|82985.1|83007.3|82982.3|83011.6|82986.6|83006.7|82981.7|22
1622038110000|2021-05-26 14:08:30|82990.3|82965.3|82989|82964|82990.5|82965.5|82987.3|82962.3|35
1622035730000|2021-05-26 13:28:50|83007.2|82982.2|83009.6|82984.6|83010.1|82985.1|83005.3|82980.3|33
1622038120000|2021-05-26 14:08:40|82989.2|82964.2|82989.7|82964.7|82990.8|82965.8|82988.3|82963.3|32
1622035740000|2021-05-26 13:29:00|83010.2|82985.2|83010.8|82985.8|83012.7|82987.7|83009|82984|26
1622038130000|2021-05-26 14:08:50|82990.1|82965.1|82989.7|82964.7|82990.1|82965.1|82988.4|82963.4|27
1622035750000|2021-05-26 13:29:10|83010.4|82985.4|83009.8|82984.8|83011|82986|83009.2|82984.2|28
1622038140000|2021-05-26 14:09:00|82989.8|82964.8|82996.4|82971.4|82996.5|82971.5|82989.8|82964.8|32
1622035760000|2021-05-26 13:29:20|83010.3|82985.3|83018.5|82993.5|83019.2|82994.2|83009.8|82984.8|32
1622038150000|2021-05-26 14:09:10|82996.3|82971.3|83000.9|82975.9|83001.8|82976.8|82995.7|82970.7|34
1622035770000|2021-05-26 13:29:30|83018.2|82993.2|83015.8|82990.8|83018.8|82993.8|83015.2|82990.2|28
1622038160000|2021-05-26 14:09:20|83000.5|82975.5|83001.4|82976.4|83001.8|82976.8|82999.8|82974.8|30
1622035780000|2021-05-26 13:29:40|83014.8|82989.8|83014.7|82989.7|83015.1|82990.1|83012.2|82987.2|33
1622038170000|2021-05-26 14:09:30|83001.3|82976.3|83007.8|82982.8|83008.2|82983.2|83001.3|82976.3|29
1622035790000|2021-05-26 13:29:50|83014.5|82989.5|83016.5|82991.5|83017.7|82992.7|83013.2|82988.2|24
1622038180000|2021-05-26 14:09:40|83008.1|82983.1|83008.1|82983.1|83010.2|82985.2|83007.6|82982.6|27
1622035800000|2021-05-26 13:30:00|83017.1|82992.1|83020.1|82995.1|83025.6|83000.6|83015.5|82990.5|41
1622038190000|2021-05-26 14:09:50|83007.8|82982.8|83006.2|82981.2|83008|82983|83004|82979|30
1622035810000|2021-05-26 13:30:10|83019.2|82994.2|83015.5|82990.5|83029.6|83004.6|83013.8|82988.8|45
1622038200000|2021-05-26 14:10:00|83006.4|82981.4|82996|82971|83006.4|82981.4|82995.1|82970.1|37
1622035820000|2021-05-26 13:30:20|83015.3|82990.3|83005.9|82980.9|83015.3|82990.3|83005.9|82980.9|37
1622038210000|2021-05-26 14:10:10|82996.2|82971.2|82995.9|82970.9|82997.4|82972.4|82994.2|82969.2|29
1622035830000|2021-05-26 13:30:30|83005.6|82980.6|83014.3|82989.3|83021.8|82996.8|83004|82979|41
1622038220000|2021-05-26 14:10:20|82995.5|82970.5|82997.5|82972.5|82997.5|82972.5|82993.9|82968.9|30
1622035840000|2021-05-26 13:30:40|83015.3|82990.3|83015.7|82990.7|83016.1|82991.1|83012|82987|36
1622038230000|2021-05-26 14:10:30|82997.4|82972.4|82997.4|82972.4|82998.1|82973.1|82994.8|82969.8|23
1622035850000|2021-05-26 13:30:50|83015.3|82990.3|83012.5|82987.5|83018|82993|83011.4|82986.4|36
1622038240000|2021-05-26 14:10:40|82997|82972|82999.4|82974.4|82999.7|82974.7|82995.1|82970.1|28
1622035860000|2021-05-26 13:31:00|83010.9|82985.9|83013.7|82988.7|83016.1|82991.1|83008.5|82983.5|31
1622038250000|2021-05-26 14:10:50|82999|82974|83002.1|82977.1|83002.1|82977.1|82998.9|82973.9|31
1622035870000|2021-05-26 13:31:10|83014.1|82989.1|83023.4|82998.4|83024.9|82999.9|83013.8|82988.8|37
1622038260000|2021-05-26 14:11:00|83002.3|82977.3|82995.4|82970.4|83002.3|82977.3|82995.4|82970.4|30
1622038270000|2021-05-26 14:11:10|82996|82971|83002.5|82977.5|83003.4|82978.4|82995.1|82970.1|33
1622038280000|2021-05-26 14:11:20|83000.9|82975.9|83004.3|82979.3|83005.2|82980.2|83000.9|82975.9|29
1622038290000|2021-05-26 14:11:30|83004.2|82979.2|83007.7|82982.7|83009.3|82984.3|83002.1|82977.1|33
1622038300000|2021-05-26 14:11:40|83007.8|82982.8|83004.2|82979.2|83007.8|82982.8|83003.9|82978.9|33
1622035880000|2021-05-26 13:31:20|83023.1|82998.1|83024|82999|83025.4|83000.4|83022|82997|38
1622038310000|2021-05-26 14:11:50|83004.5|82979.5|83004.3|82979.3|83005|82980|83001|82976|30
1622035890000|2021-05-26 13:31:30|83024.4|82999.4|83015.3|82990.3|83025.3|83000.3|83013|82988|39
1622038320000|2021-05-26 14:12:00|83004.2|82979.2|83003|82978|83006.6|82981.6|83002.5|82977.5|37
1622038330000|2021-05-26 14:12:10|83003.1|82978.1|83003.7|82978.7|83004.2|82979.2|83002.6|82977.6|35
1622035900000|2021-05-26 13:31:40|83014.2|82989.2|83021|82996|83022.5|82997.5|83014.2|82989.2|36
1622038340000|2021-05-26 14:12:20|83003.1|82978.1|82999.9|82974.9|83005.1|82980.1|82997.9|82972.9|42
1622035910000|2021-05-26 13:31:50|83020.8|82995.8|83020.9|82995.9|83025.4|83000.4|83019.7|82994.7|38
1622038350000|2021-05-26 14:12:30|82999.8|82974.8|83004|82979|83004|82979|82999.8|82974.8|36
1622035920000|2021-05-26 13:32:00|83021.6|82996.6|83014.9|82989.9|83021.7|82996.7|83014.9|82989.9|27
1622038360000|2021-05-26 14:12:40|83004.1|82979.1|83000.1|82975.1|83005.8|82980.8|82998.6|82973.6|37
1622038370000|2021-05-26 14:12:50|82999.5|82974.5|82997.5|82972.5|83002.9|82977.9|82996.2|82971.2|43
1622035930000|2021-05-26 13:32:10|83014.5|82989.5|83014.5|82989.5|83016.4|82991.4|83012.3|82987.3|31
1622038380000|2021-05-26 14:13:00|82997.1|82972.1|82995.8|82970.8|82998.1|82973.1|82994.3|82969.3|44
1622035940000|2021-05-26 13:32:20|83014|82989|83015.8|82990.8|83015.8|82990.8|83010.7|82985.7|38
1622038390000|2021-05-26 14:13:10|82996.2|82971.2|82993.9|82968.9|82996.7|82971.7|82993.3|82968.3|50
1622035950000|2021-05-26 13:32:30|83014.9|82989.9|83018.4|82993.4|83019.5|82994.5|83013|82988|34
1622038400000|2021-05-26 14:13:20|82994|82969|82997.3|82972.3|82997.3|82972.3|82992.7|82967.7|40
1622035960000|2021-05-26 13:32:40|83018.5|82993.5|83020|82995|83022.5|82997.5|83017.6|82992.6|37
1622038410000|2021-05-26 14:13:30|82998.2|82973.2|82997.6|82972.6|82998.9|82973.9|82996|82971|41
1622035970000|2021-05-26 13:32:50|83019.7|82994.7|83014.6|82989.6|83020.1|82995.1|83014|82989|34
1622038420000|2021-05-26 14:13:40|82996.8|82971.8|83004.7|82979.7|83005.9|82980.9|82993.4|82968.4|50
1622038430000|2021-05-26 14:13:50|83004.4|82979.4|83004|82979|83005.2|82980.2|83000.8|82975.8|49
1622035980000|2021-05-26 13:33:00|83014.8|82989.8|83010.4|82985.4|83014.8|82989.8|83008.4|82983.4|38
1622038440000|2021-05-26 14:14:00|83004.1|82979.1|83003.9|82978.9|83004.9|82979.9|83002.4|82977.4|40
1622035990000|2021-05-26 13:33:10|83009.8|82984.8|83008.4|82983.4|83012.3|82987.3|83008.4|82983.4|37
1622038450000|2021-05-26 14:14:10|83003.6|82978.6|82999.9|82974.9|83003.6|82978.6|82998|82973|56
1622036000000|2021-05-26 13:33:20|83008.8|82983.8|83012.4|82987.4|83012.6|82987.6|83006.7|82981.7|32
1622038460000|2021-05-26 14:14:20|82999.3|82974.3|82999.4|82974.4|83001.4|82976.4|82999.3|82974.3|37
1622036010000|2021-05-26 13:33:30|83012.3|82987.3|83012.4|82987.4|83014.7|82989.7|83009.4|82984.4|34
1622038470000|2021-05-26 14:14:30|82999.5|82974.5|82999|82974|83001.2|82976.2|82996.9|82971.9|48
1622036020000|2021-05-26 13:33:40|83011.5|82986.5|83021.6|82996.6|83034.6|83009.6|83011.5|82986.5|38
1622038480000|2021-05-26 14:14:40|82998.8|82973.8|82987.4|82962.4|82998.8|82973.8|82986.2|82961.2|53
1622036030000|2021-05-26 13:33:50|83017.7|82992.7|83002.8|82977.8|83018.2|82993.2|83001|82976|38
1622038490000|2021-05-26 14:14:50|82987.2|82962.2|82988.9|82963.9|82990.7|82965.7|82986.8|82961.8|48
1622036040000|2021-05-26 13:34:00|83004.2|82979.2|83000.2|82975.2|83012.2|82987.2|82998.1|82973.1|42
1622038500000|2021-05-26 14:15:00|82989.4|82964.4|82990.7|82965.7|82991.5|82966.5|82987.5|82962.5|52
1622036050000|2021-05-26 13:34:10|83000.1|82975.1|82988.7|82963.7|83000.1|82975.1|82988|82963|37
1622038510000|2021-05-26 14:15:10|82990.4|82965.4|82991.9|82966.9|82994.7|82969.7|82989.8|82964.8|41
1622036060000|2021-05-26 13:34:20|82989|82964|82992.2|82967.2|83001.9|82976.9|82989|82964|42
1622038520000|2021-05-26 14:15:20|82992.1|82967.1|82993.2|82968.2|82993.3|82968.3|82990.7|82965.7|41
1622036070000|2021-05-26 13:34:30|82991.9|82966.9|82986.2|82961.2|82992.6|82967.6|82985.8|82960.8|39
1622038530000|2021-05-26 14:15:30|82993.3|82968.3|82989.2|82964.2|82994|82969|82988.2|82963.2|32
1622036080000|2021-05-26 13:34:40|82985|82960|82989.5|82964.5|82990.5|82965.5|82982.7|82957.7|38
1622038540000|2021-05-26 14:15:40|82989.3|82964.3|82990.5|82965.5|82990.5|82965.5|82985.4|82960.4|52
1622038550000|2021-05-26 14:15:50|82990|82965|82992.2|82967.2|82993|82968|82989.4|82964.4|43
1622036090000|2021-05-26 13:34:50|82989|82964|82984|82959|82989.5|82964.5|82982.9|82957.9|41
1622038560000|2021-05-26 14:16:00|82992.5|82967.5|82984.5|82959.5|82992.5|82967.5|82984|82959|22
1622038570000|2021-05-26 14:16:10|82984.2|82959.2|82983.2|82958.2|82990.6|82965.6|82983.2|82958.2|42
1622038580000|2021-05-26 14:16:20|82984.7|82959.7|82984.9|82959.9|82985.7|82960.7|82983.9|82958.9|34
1622038590000|2021-05-26 14:16:30|82985|82960|82982.9|82957.9|82985.3|82960.3|82981.2|82956.2|32
1622038600000|2021-05-26 14:16:40|82983.2|82958.2|82980.6|82955.6|82985.5|82960.5|82979.3|82954.3|47
1622038610000|2021-05-26 14:16:50|82979|82954|82978.6|82953.6|82983.8|82958.8|82976.1|82951.1|47
1622038620000|2021-05-26 14:17:00|82977|82952|82965.5|82940.5|82977|82952|82964.1|82939.1|61
1622038630000|2021-05-26 14:17:10|82965.3|82940.3|82962.2|82937.2|82966.1|82941.1|82960.4|82935.4|51
1622036100000|2021-05-26 13:35:00|82983.8|82958.8|82982.7|82957.7|82984|82959|82981.6|82956.6|33
1622038640000|2021-05-26 14:17:20|82961.7|82936.7|82958.2|82933.2|82962.2|82937.2|82957|82932|41
1622038650000|2021-05-26 14:17:30|82958.4|82933.4|82949.9|82924.9|82960|82935|82949.3|82924.3|66
1622038660000|2021-05-26 14:17:40|82950|82925|82950.2|82925.2|82953|82928|82947.1|82922.1|46
1622038670000|2021-05-26 14:17:50|82950.4|82925.4|82950.1|82925.1|82953.2|82928.2|82946.8|82921.8|48
1622038680000|2021-05-26 14:18:00|82949.9|82924.9|82950.1|82925.1|82953|82928|82948.1|82923.1|48
1622036110000|2021-05-26 13:35:10|82982.6|82957.6|82983|82958|82984.2|82959.2|82978.2|82953.2|28
1622038690000|2021-05-26 14:18:10|82950.7|82925.7|82950.5|82925.5|82953.1|82928.1|82949.6|82924.6|47
1622036120000|2021-05-26 13:35:20|82983.2|82958.2|82993.1|82968.1|82995.1|82970.1|82983.2|82958.2|40
1622038700000|2021-05-26 14:18:20|82950.3|82925.3|82953.3|82928.3|82953.9|82928.9|82950.1|82925.1|32
1622036130000|2021-05-26 13:35:30|82993.6|82968.6|82999.5|82974.5|83000.8|82975.8|82991.8|82966.8|39
1622038710000|2021-05-26 14:18:30|82953.5|82928.5|82953.1|82928.1|82953.8|82928.8|82952.5|82927.5|34
1622036140000|2021-05-26 13:35:40|82999.4|82974.4|83001.7|82976.7|83001.7|82976.7|82998.8|82973.8|25
1622038720000|2021-05-26 14:18:40|82952.9|82927.9|82951.3|82926.3|82953.1|82928.1|82951.3|82926.3|35
1622036150000|2021-05-26 13:35:50|83001.8|82976.8|83000.5|82975.5|83003.4|82978.4|82995|82970|34
1622038730000|2021-05-26 14:18:50|82951.2|82926.2|82948.9|82923.9|82952.9|82927.9|82948.2|82923.2|41
1622036160000|2021-05-26 13:36:00|82998.9|82973.9|82990.4|82965.4|82999.5|82974.5|82989.9|82964.9|42
1622038740000|2021-05-26 14:19:00|82948.7|82923.7|82942.3|82917.3|82950.1|82925.1|82941|82916|42
1622036170000|2021-05-26 13:36:10|82988.8|82963.8|83002.8|82977.8|83003.2|82978.2|82988.8|82963.8|35
1622038750000|2021-05-26 14:19:10|82941.9|82916.9|82930.1|82905.1|82942.1|82917.1|82929.2|82904.2|50
1622036180000|2021-05-26 13:36:20|83003.3|82978.3|83003.6|82978.6|83005.6|82980.6|82999.6|82974.6|32
1622038760000|2021-05-26 14:19:20|82931.7|82906.7|82931.1|82906.1|82933.8|82908.8|82931.1|82906.1|48
1622036190000|2021-05-26 13:36:30|83003.7|82978.7|83003.3|82978.3|83004|82979|82999.9|82974.9|32
1622038770000|2021-05-26 14:19:30|82931.2|82906.2|82927.3|82902.3|82931.6|82906.6|82925|82900|41
1622036200000|2021-05-26 13:36:40|83003.4|82978.4|83004.4|82979.4|83005.2|82980.2|83002.2|82977.2|27
1622038780000|2021-05-26 14:19:40|82927.4|82902.4|82919.9|82894.9|82930.1|82905.1|82919.9|82894.9|62
1622036210000|2021-05-26 13:36:50|83006.1|82981.1|83006.9|82981.9|83010.1|82985.1|83004.6|82979.6|31
1622038790000|2021-05-26 14:19:50|82920.1|82895.1|82916.1|82891.1|82920.1|82895.1|82910.6|82885.6|50
1622036220000|2021-05-26 13:37:00|83007.2|82982.2|83008.7|82983.7|83011.9|82986.9|83005.9|82980.9|35
1622038800000|2021-05-26 14:20:00|82916.4|82891.4|82913.9|82888.9|82921.6|82896.6|82913.9|82888.9|43
1622036230000|2021-05-26 13:37:10|83008.8|82983.8|83004.3|82979.3|83010|82985|83003.4|82978.4|37
1622038810000|2021-05-26 14:20:10|82914.1|82889.1|82917|82892|82917.5|82892.5|82912.6|82887.6|63
1622036240000|2021-05-26 13:37:20|83003.9|82978.9|83001|82976|83007.7|82982.7|82999.5|82974.5|35
1622038820000|2021-05-26 14:20:20|82915.9|82890.9|82918.3|82893.3|82924.8|82899.8|82915.9|82890.9|43
1622038830000|2021-05-26 14:20:30|82918.7|82893.7|82911.4|82886.4|82918.7|82893.7|82897.6|82872.6|63
1622036250000|2021-05-26 13:37:30|83000.2|82975.2|82999.7|82974.7|83001.1|82976.1|82996.7|82971.7|32
1622038840000|2021-05-26 14:20:40|82911|82886|82915.2|82890.2|82920.1|82895.1|82910.3|82885.3|47
1622038850000|2021-05-26 14:20:50|82913.7|82888.7|82901.8|82876.8|82914.3|82889.3|82897.9|82872.9|53
1622036260000|2021-05-26 13:37:40|82999.3|82974.3|83000.9|82975.9|83000.9|82975.9|82991.2|82966.2|37
1622038860000|2021-05-26 14:21:00|82901.9|82876.9|82903.4|82878.4|82905.1|82880.1|82901.6|82876.6|48
1622036270000|2021-05-26 13:37:50|83001|82976|82998.8|82973.8|83002.4|82977.4|82998.8|82973.8|33
1622038870000|2021-05-26 14:21:10|82903.7|82878.7|82900.1|82875.1|82903.8|82878.8|82900.1|82875.1|39
1622036280000|2021-05-26 13:38:00|82997.7|82972.7|83003.5|82978.5|83004.4|82979.4|82994.4|82969.4|42
1622038880000|2021-05-26 14:21:20|82900.2|82875.2|82895.3|82870.3|82900.6|82875.6|82893.1|82868.1|49
1622036290000|2021-05-26 13:38:10|83003.1|82978.1|83008.9|82983.9|83010.4|82985.4|82998.1|82973.1|40
1622038890000|2021-05-26 14:21:30|82895.5|82870.5|82893.2|82868.2|82897|82872|82891.8|82866.8|49
1622036300000|2021-05-26 13:38:20|83009.8|82984.8|83006.5|82981.5|83010.7|82985.7|83006.5|82981.5|37
1622038900000|2021-05-26 14:21:40|82892.4|82867.4|82893.4|82868.4|82896.8|82871.8|82892|82867|51
1622036310000|2021-05-26 13:38:30|83005.3|82980.3|82984|82959|83005.8|82980.8|82983.9|82958.9|36
1622038910000|2021-05-26 14:21:50|82892.6|82867.6|82894.6|82869.6|82896.4|82871.4|82892.6|82867.6|48
1622036320000|2021-05-26 13:38:40|82983.9|82958.9|82981.3|82956.3|82985.1|82960.1|82981.3|82956.3|29
1622038920000|2021-05-26 14:22:00|82894.8|82869.8|82893.5|82868.5|82896.5|82871.5|82893.2|82868.2|43
1622036330000|2021-05-26 13:38:50|82982.5|82957.5|82976.3|82951.3|82982.5|82957.5|82974.5|82949.5|33
1622038930000|2021-05-26 14:22:10|82893.2|82868.2|82895.1|82870.1|82895.8|82870.8|82893.2|82868.2|42
1622036340000|2021-05-26 13:39:00|82976.2|82951.2|82977.3|82952.3|82981.7|82956.7|82976.1|82951.1|30
1622038940000|2021-05-26 14:22:20|82894.9|82869.9|82889.8|82864.8|82894.9|82869.9|82887.9|82862.9|27
1622036350000|2021-05-26 13:39:10|82977.1|82952.1|82978.9|82953.9|82981.3|82956.3|82975.9|82950.9|39
1622038950000|2021-05-26 14:22:30|82891.1|82866.1|82889.3|82864.3|82891.3|82866.3|82889.3|82864.3|34
1622036360000|2021-05-26 13:39:20|82976.1|82951.1|82980.4|82955.4|82980.8|82955.8|82976|82951|34
1622038960000|2021-05-26 14:22:40|82889.2|82864.2|82890.8|82865.8|82893.1|82868.1|82887.5|82862.5|50
1622036370000|2021-05-26 13:39:30|82979.4|82954.4|82975.8|82950.8|82979.4|82954.4|82973.2|82948.2|41
1622038970000|2021-05-26 14:22:50|82890.3|82865.3|82884.2|82859.2|82891.1|82866.1|82883.8|82858.8|57
1622036380000|2021-05-26 13:39:40|82975.4|82950.4|82971.3|82946.3|82975.4|82950.4|82969.4|82944.4|35
1622038980000|2021-05-26 14:23:00|82884.3|82859.3|82877.4|82852.4|82884.5|82859.5|82874.2|82849.2|54
1622036390000|2021-05-26 13:39:50|82971.9|82946.9|82957.7|82932.7|82972|82947|82955.7|82930.7|38
1622038990000|2021-05-26 14:23:10|82877.6|82852.6|82874.2|82849.2|82878.7|82853.7|82873|82848|43
1622036400000|2021-05-26 13:40:00|82957.2|82932.2|82959.7|82934.7|82962.2|82937.2|82954.5|82929.5|37
1622039000000|2021-05-26 14:23:20|82874|82849|82884.3|82859.3|82889.5|82864.5|82874|82849|53
1622036410000|2021-05-26 13:40:10|82960.1|82935.1|82955.9|82930.9|82960.1|82935.1|82955.5|82930.5|39
1622039010000|2021-05-26 14:23:30|82883.5|82858.5|82896|82871|82896|82871|82882.7|82857.7|55
1622039020000|2021-05-26 14:23:40|82896.1|82871.1|82897.1|82872.1|82897.3|82872.3|82894.6|82869.6|45
1622039030000|2021-05-26 14:23:50|82897.5|82872.5|82901.3|82876.3|82901.9|82876.9|82896.9|82871.9|40
1622039040000|2021-05-26 14:24:00|82902|82877|82898.1|82873.1|82908.2|82883.2|82896.9|82871.9|67
1622039050000|2021-05-26 14:24:10|82898|82873|82902.5|82877.5|82903.6|82878.6|82898|82873|51
1622036420000|2021-05-26 13:40:20|82953.6|82928.6|82966.8|82941.8|82966.8|82941.8|82951.8|82926.8|42
1622039060000|2021-05-26 14:24:20|82900.3|82875.3|82900.3|82875.3|82902.1|82877.1|82897.7|82872.7|46
1622036430000|2021-05-26 13:40:30|82965|82940|82960.7|82935.7|82966.7|82941.7|82959.6|82934.6|39
1622039070000|2021-05-26 14:24:30|82900.1|82875.1|82896.7|82871.7|82900.3|82875.3|82892.9|82867.9|55
1622036440000|2021-05-26 13:40:40|82960.3|82935.3|82964.3|82939.3|82967|82942|82960.3|82935.3|37
1622039080000|2021-05-26 14:24:40|82897.2|82872.2|82895.7|82870.7|82897.2|82872.2|82893.1|82868.1|54
1622036450000|2021-05-26 13:40:50|82962.7|82937.7|82954.6|82929.6|82962.7|82937.7|82953.8|82928.8|33
1622039090000|2021-05-26 14:24:50|82895.6|82870.6|82896.3|82871.3|82896.5|82871.5|82893.8|82868.8|40
1622036460000|2021-05-26 13:41:00|82955|82930|82954.5|82929.5|82955.7|82930.7|82948.7|82923.7|30
1622039100000|2021-05-26 14:25:00|82896.4|82871.4|82894.9|82869.9|82897.6|82872.6|82894.5|82869.5|37
1622036470000|2021-05-26 13:41:10|82954.4|82929.4|82955|82930|82955.3|82930.3|82953.1|82928.1|29
1622039110000|2021-05-26 14:25:10|82894.8|82869.8|82899.9|82874.9|82900.8|82875.8|82894.7|82869.7|37
1622036480000|2021-05-26 13:41:20|82955.2|82930.2|82948.8|82923.8|82955.4|82930.4|82945.1|82920.1|28
1622039120000|2021-05-26 14:25:20|82900.5|82875.5|82898.8|82873.8|82900.5|82875.5|82898.8|82873.8|18
1622036490000|2021-05-26 13:41:30|82947.4|82922.4|82948.6|82923.6|82948.6|82923.6|82945.8|82920.8|32
1622039130000|2021-05-26 14:25:30|82898.7|82873.7|82899.3|82874.3|82903|82878|82897.9|82872.9|44
1622036500000|2021-05-26 13:41:40|82947.9|82922.9|82948.8|82923.8|82950.5|82925.5|82947.6|82922.6|29
1622039140000|2021-05-26 14:25:40|82898.2|82873.2|82899.3|82874.3|82901.5|82876.5|82897.9|82872.9|47
1622036510000|2021-05-26 13:41:50|82948.9|82923.9|82950.1|82925.1|82951|82926|82945.1|82920.1|31
1622039150000|2021-05-26 14:25:50|82899|82874|82902.7|82877.7|82903.1|82878.1|82898.1|82873.1|39
1622039160000|2021-05-26 14:26:00|82904.3|82879.3|82908.3|82883.3|82912.7|82887.7|82904.3|82879.3|57
1622036520000|2021-05-26 13:42:00|82950.4|82925.4|82952.7|82927.7|82955.3|82930.3|82949.1|82924.1|35
1622039170000|2021-05-26 14:26:10|82908.5|82883.5|82903.3|82878.3|82909.8|82884.8|82902.3|82877.3|49
1622036530000|2021-05-26 13:42:10|82950.6|82925.6|82965.2|82940.2|82965.2|82940.2|82950.6|82925.6|36
1622039180000|2021-05-26 14:26:20|82905|82880|82903.5|82878.5|82905.4|82880.4|82901.4|82876.4|43
1622036540000|2021-05-26 13:42:20|82964.3|82939.3|82972.2|82947.2|82972.2|82947.2|82964.3|82939.3|38
1622039190000|2021-05-26 14:26:30|82903.4|82878.4|82898.7|82873.7|82904.4|82879.4|82898.7|82873.7|37
1622036550000|2021-05-26 13:42:30|82972.3|82947.3|82968.4|82943.4|82975.2|82950.2|82965.2|82940.2|35
1622039200000|2021-05-26 14:26:40|82898.5|82873.5|82901.7|82876.7|82902.8|82877.8|82897.1|82872.1|46
1622039210000|2021-05-26 14:26:50|82901.5|82876.5|82907.8|82882.8|82908.5|82883.5|82900.7|82875.7|50
1622036560000|2021-05-26 13:42:40|82968.9|82943.9|82973|82948|82973.7|82948.7|82966.4|82941.4|35
1622039220000|2021-05-26 14:27:00|82907.7|82882.7|82904.6|82879.6|82908.1|82883.1|82903.1|82878.1|44
1622036570000|2021-05-26 13:42:50|82972.9|82947.9|82973.8|82948.8|82974.7|82949.7|82971.9|82946.9|30
1622039230000|2021-05-26 14:27:10|82905|82880|82905|82880|82905.1|82880.1|82903.3|82878.3|26
1622036580000|2021-05-26 13:43:00|82973.6|82948.6|82973.5|82948.5|82977.8|82952.8|82972.6|82947.6|32
1622039240000|2021-05-26 14:27:20|82905.4|82880.4|82903.4|82878.4|82905.7|82880.7|82903.4|82878.4|38
1622036590000|2021-05-26 13:43:10|82973.7|82948.7|82974.7|82949.7|82975.8|82950.8|82972.3|82947.3|37
1622039250000|2021-05-26 14:27:30|82903.5|82878.5|82899.5|82874.5|82904.3|82879.3|82899.5|82874.5|31
1622036600000|2021-05-26 13:43:20|82974.6|82949.6|82971.1|82946.1|82974.8|82949.8|82967.6|82942.6|41
1622039260000|2021-05-26 14:27:40|82900.1|82875.1|82900.9|82875.9|82901.5|82876.5|82897.5|82872.5|42
1622036610000|2021-05-26 13:43:30|82969.5|82944.5|82968.5|82943.5|82970|82945|82966.9|82941.9|35
1622039270000|2021-05-26 14:27:50|82901.3|82876.3|82900.6|82875.6|82902.6|82877.6|82899.6|82874.6|39
1622036620000|2021-05-26 13:43:40|82967.7|82942.7|82974.9|82949.9|82975.5|82950.5|82967.7|82942.7|35
1622039280000|2021-05-26 14:28:00|82901.4|82876.4|82900.2|82875.2|82901.7|82876.7|82899.9|82874.9|29
1622036630000|2021-05-26 13:43:50|82974.8|82949.8|82976.8|82951.8|82977.5|82952.5|82973|82948|27
1622039290000|2021-05-26 14:28:10|82900.3|82875.3|82897.2|82872.2|82901.6|82876.6|82897.2|82872.2|48
1622036640000|2021-05-26 13:44:00|82977.1|82952.1|82972.3|82947.3|82977.1|82952.1|82970|82945|29
1622039300000|2021-05-26 14:28:20|82897.3|82872.3|82893.7|82868.7|82898.4|82873.4|82893.6|82868.6|50
1622036650000|2021-05-26 13:44:10|82972.2|82947.2|82970.3|82945.3|82973.4|82948.4|82966.6|82941.6|35
1622039310000|2021-05-26 14:28:30|82893.9|82868.9|82895.9|82870.9|82896|82871|82893.4|82868.4|51
1622036660000|2021-05-26 13:44:20|82968.5|82943.5|82970|82945|82971.2|82946.2|82968.5|82943.5|24
1622039320000|2021-05-26 14:28:40|82896.4|82871.4|82889.3|82864.3|82896.4|82871.4|82887.2|82862.2|55
1622036670000|2021-05-26 13:44:30|82969.7|82944.7|82964.2|82939.2|82970.1|82945.1|82964.2|82939.2|28
1622039330000|2021-05-26 14:28:50|82890.1|82865.1|82883.6|82858.6|82890.3|82865.3|82883.6|82858.6|50
1622036680000|2021-05-26 13:44:40|82964.3|82939.3|82963.4|82938.4|82965.5|82940.5|82963.3|82938.3|30
1622039340000|2021-05-26 14:29:00|82883.7|82858.7|82884.4|82859.4|82884.4|82859.4|82880.4|82855.4|54
1622036690000|2021-05-26 13:44:50|82963.5|82938.5|82964.7|82939.7|82965.7|82940.7|82962.7|82937.7|35
1622039350000|2021-05-26 14:29:10|82884.2|82859.2|82883.2|82858.2|82888.6|82863.6|82883.2|82858.2|47
1622036700000|2021-05-26 13:45:00|82965|82940|82963.5|82938.5|82966|82941|82962.1|82937.1|34
1622039360000|2021-05-26 14:29:20|82883.5|82858.5|82882.7|82857.7|82885.2|82860.2|82882.7|82857.7|37
1622036710000|2021-05-26 13:45:10|82963|82938|82972.4|82947.4|82972.4|82947.4|82963|82938|37
1622039370000|2021-05-26 14:29:30|82882.3|82857.3|82886.2|82861.2|82887.8|82862.8|82882.2|82857.2|52
1622036720000|2021-05-26 13:45:20|82970.2|82945.2|82969.1|82944.1|82973.9|82948.9|82969.1|82944.1|31
1622039380000|2021-05-26 14:29:40|82886.6|82861.6|82882.2|82857.2|82887.2|82862.2|82880.1|82855.1|44
1622036730000|2021-05-26 13:45:30|82969.5|82944.5|82968.4|82943.4|82969.9|82944.9|82965.4|82940.4|35
1622039390000|2021-05-26 14:29:50|82882.1|82857.1|82878.8|82853.8|82883.1|82858.1|82877.8|82852.8|58
1622036740000|2021-05-26 13:45:40|82968.1|82943.1|82970.7|82945.7|82973.6|82948.6|82968.1|82943.1|36
1622039400000|2021-05-26 14:30:00|82878.9|82853.9|82874.1|82849.1|82880|82855|82871.7|82846.7|60
1622036750000|2021-05-26 13:45:50|82970.3|82945.3|82965.8|82940.8|82974.8|82949.8|82965.8|82940.8|36
1622039410000|2021-05-26 14:30:10|82877.2|82852.2|82874|82849|82877.8|82852.8|82872.9|82847.9|62
1622036760000|2021-05-26 13:46:00|82967.4|82942.4|82967.5|82942.5|82969.7|82944.7|82963.3|82938.3|32
1622039420000|2021-05-26 14:30:20|82873.8|82848.8|82870.7|82845.7|82876.8|82851.8|82869.8|82844.8|62
1622036770000|2021-05-26 13:46:10|82967|82942|82961.3|82936.3|82967.2|82942.2|82959.9|82934.9|37
1622039430000|2021-05-26 14:30:30|82871.8|82846.8|82877.8|82852.8|82878.3|82853.3|82870.4|82845.4|54
1622036780000|2021-05-26 13:46:20|82961.8|82936.8|82961.2|82936.2|82963.8|82938.8|82959.4|82934.4|31
1622039440000|2021-05-26 14:30:40|82878.2|82853.2|82878.1|82853.1|82880|82855|82876.4|82851.4|47
1622039450000|2021-05-26 14:30:50|82878.3|82853.3|82881.8|82856.8|82883.7|82858.7|82878.3|82853.3|60
1622036790000|2021-05-26 13:46:30|82961.1|82936.1|82952.4|82927.4|82962.5|82937.5|82951.1|82926.1|39
1622039460000|2021-05-26 14:31:00|82881.7|82856.7|82882.5|82857.5|82884.3|82859.3|82879.5|82854.5|50
1622036800000|2021-05-26 13:46:40|82952.7|82927.7|82952.8|82927.8|82954.5|82929.5|82952|82927|39
1622039470000|2021-05-26 14:31:10|82882|82857|82880.5|82855.5|82885|82860|82880.2|82855.2|56
1622036810000|2021-05-26 13:46:50|82953|82928|82947.9|82922.9|82953.2|82928.2|82946.5|82921.5|37
1622039480000|2021-05-26 14:31:20|82881|82856|82883.4|82858.4|82884.9|82859.9|82880.1|82855.1|51
1622036820000|2021-05-26 13:47:00|82947.6|82922.6|82946.6|82921.6|82949.1|82924.1|82943.4|82918.4|33
1622039490000|2021-05-26 14:31:30|82884.7|82859.7|82883|82858|82884.8|82859.8|82880.4|82855.4|42
1622036830000|2021-05-26 13:47:10|82946.7|82921.7|82943.2|82918.2|82949.2|82924.2|82943.2|82918.2|40
1622039500000|2021-05-26 14:31:40|82884.8|82859.8|82883.7|82858.7|82889.9|82864.9|82883.5|82858.5|60
1622036840000|2021-05-26 13:47:20|82944.1|82919.1|82938|82913|82944.1|82919.1|82933|82908|41
1622039510000|2021-05-26 14:31:50|82884.5|82859.5|82882.9|82857.9|82886.8|82861.8|82879.2|82854.2|53
1622036850000|2021-05-26 13:47:30|82938.4|82913.4|82940.9|82915.9|82942.4|82917.4|82935.2|82910.2|40
1622039520000|2021-05-26 14:32:00|82881.1|82856.1|82876.8|82851.8|82882.8|82857.8|82876.1|82851.1|63
1622039530000|2021-05-26 14:32:10|82876.1|82851.1|82882.8|82857.8|82883.1|82858.1|82876.1|82851.1|56
1622039540000|2021-05-26 14:32:20|82883.1|82858.1|82880.4|82855.4|82883.7|82858.7|82878.2|82853.2|59
1622039550000|2021-05-26 14:32:30|82880.9|82855.9|82884.1|82859.1|82885.8|82860.8|82879.7|82854.7|50
1622036860000|2021-05-26 13:47:40|82941.6|82916.6|82941.7|82916.7|82942|82917|82940.4|82915.4|38
1622039560000|2021-05-26 14:32:40|82884.2|82859.2|82879.4|82854.4|82886.1|82861.1|82879.1|82854.1|37
1622036870000|2021-05-26 13:47:50|82941.6|82916.6|82944.9|82919.9|82948.9|82923.9|82941.2|82916.2|39
1622039570000|2021-05-26 14:32:50|82878.8|82853.8|82868|82843|82879.2|82854.2|82867.4|82842.4|65
1622036880000|2021-05-26 13:48:00|82944.6|82919.6|82945.4|82920.4|82946.5|82921.5|82943|82918|32
1622039580000|2021-05-26 14:33:00|82867.1|82842.1|82868.9|82843.9|82870|82845|82866.7|82841.7|46
1622036890000|2021-05-26 13:48:10|82945.2|82920.2|82951.1|82926.1|82951.5|82926.5|82944.6|82919.6|39
1622039590000|2021-05-26 14:33:10|82869.9|82844.9|82868.1|82843.1|82872.3|82847.3|82865.2|82840.2|50
1622036900000|2021-05-26 13:48:20|82951.3|82926.3|82947.5|82922.5|82951.3|82926.3|82946.8|82921.8|36
1622039600000|2021-05-26 14:33:20|82868.2|82843.2|82864.3|82839.3|82869.5|82844.5|82863.8|82838.8|57
1622036910000|2021-05-26 13:48:30|82947.4|82922.4|82946.4|82921.4|82950.8|82925.8|82945.3|82920.3|37
1622039610000|2021-05-26 14:33:30|82864.8|82839.8|82868.4|82843.4|82868.4|82843.4|82863.4|82838.4|60
1622036920000|2021-05-26 13:48:40|82946.5|82921.5|82948.4|82923.4|82948.7|82923.7|82946.5|82921.5|32
1622039620000|2021-05-26 14:33:40|82868.5|82843.5|82866.5|82841.5|82868.5|82843.5|82866|82841|39
1622036930000|2021-05-26 13:48:50|82948.7|82923.7|82953.9|82928.9|82954.9|82929.9|82947.8|82922.8|36
1622039630000|2021-05-26 14:33:50|82867|82842|82857.5|82832.5|82867.1|82842.1|82856.3|82831.3|36
1622036940000|2021-05-26 13:49:00|82954.5|82929.5|82964|82939|82964|82939|82954.3|82929.3|29
1622039640000|2021-05-26 14:34:00|82857.3|82832.3|82859.3|82834.3|82862.4|82837.4|82857.3|82832.3|53
1622036950000|2021-05-26 13:49:10|82964.3|82939.3|82960.7|82935.7|82964.3|82939.3|82960.6|82935.6|31
1622039650000|2021-05-26 14:34:10|82859.7|82834.7|82861.2|82836.2|82862.9|82837.9|82858.7|82833.7|37
1622036960000|2021-05-26 13:49:20|82960.5|82935.5|82959.3|82934.3|82960.9|82935.9|82959.1|82934.1|27
1622039660000|2021-05-26 14:34:20|82861|82836|82858.6|82833.6|82863|82838|82856.1|82831.1|35
1622036970000|2021-05-26 13:49:30|82959|82934|82961.9|82936.9|82962.2|82937.2|82958.6|82933.6|26
1622039670000|2021-05-26 14:34:30|82859.9|82834.9|82863.8|82838.8|82864.5|82839.5|82856.5|82831.5|37
1622036980000|2021-05-26 13:49:40|82961.6|82936.6|82960.8|82935.8|82961.8|82936.8|82960.3|82935.3|21
1622039680000|2021-05-26 14:34:40|82864.3|82839.3|82861.3|82836.3|82865.4|82840.4|82861.1|82836.1|30
1622036990000|2021-05-26 13:49:50|82960.9|82935.9|82969.4|82944.4|82970.9|82945.9|82960.6|82935.6|30
1622039690000|2021-05-26 14:34:50|82861|82836|82860.8|82835.8|82863|82838|82858.6|82833.6|34
1622037000000|2021-05-26 13:50:00|82968.9|82943.9|82972.6|82947.6|82974.5|82949.5|82968.5|82943.5|31
1622039700000|2021-05-26 14:35:00|82861.2|82836.2|82864.3|82839.3|82864.8|82839.8|82860.7|82835.7|41
1622037010000|2021-05-26 13:50:10|82972.1|82947.1|82971.3|82946.3|82975.8|82950.8|82971.3|82946.3|36
1622039710000|2021-05-26 14:35:10|82863.6|82838.6|82862|82837|82865.5|82840.5|82861.1|82836.1|38
1622037020000|2021-05-26 13:50:20|82971.4|82946.4|82964.6|82939.6|82971.4|82946.4|82963.5|82938.5|37
1622039720000|2021-05-26 14:35:20|82862.2|82837.2|82859.6|82834.6|82862.2|82837.2|82858.5|82833.5|36
1622037030000|2021-05-26 13:50:30|82964.2|82939.2|82959.5|82934.5|82964.9|82939.9|82958|82933|33
1622039730000|2021-05-26 14:35:30|82859.3|82834.3|82861.3|82836.3|82862.1|82837.1|82858.5|82833.5|35
1622037040000|2021-05-26 13:50:40|82959.8|82934.8|82960.2|82935.2|82960.6|82935.6|82959.2|82934.2|27
1622039740000|2021-05-26 14:35:40|82860.1|82835.1|82862.1|82837.1|82863.3|82838.3|82860.1|82835.1|35
1622037050000|2021-05-26 13:50:50|82960|82935|82962.1|82937.1|82962.1|82937.1|82959.5|82934.5|29
1622039750000|2021-05-26 14:35:50|82862|82837|82866.9|82841.9|82867|82842|82861.2|82836.2|36
1622037060000|2021-05-26 13:51:00|82962.2|82937.2|82964|82939|82965.6|82940.6|82961.6|82936.6|29
1622039760000|2021-05-26 14:36:00|82867|82842|82860.9|82835.9|82868.3|82843.3|82859.9|82834.9|40
1622039770000|2021-05-26 14:36:10|82861.4|82836.4|82868.9|82843.9|82868.9|82843.9|82859.9|82834.9|52
1622037070000|2021-05-26 13:51:10|82964.4|82939.4|82961|82936|82965.9|82940.9|82960.3|82935.3|32
1622039780000|2021-05-26 14:36:20|82870.5|82845.5|82877.8|82852.8|82883.5|82858.5|82870.5|82845.5|53
1622037080000|2021-05-26 13:51:20|82961.2|82936.2|82963.7|82938.7|82963.7|82938.7|82960.8|82935.8|26
1622039790000|2021-05-26 14:36:30|82877.7|82852.7|82876.6|82851.6|82878.7|82853.7|82874.8|82849.8|36
1622037090000|2021-05-26 13:51:30|82961.5|82936.5|82965.7|82940.7|82966.1|82941.1|82961.5|82936.5|27
1622039800000|2021-05-26 14:36:40|82875.6|82850.6|82876.1|82851.1|82879|82854|82871.3|82846.3|43
1622037100000|2021-05-26 13:51:40|82970.5|82945.5|82965.7|82940.7|82971.8|82946.8|82964.2|82939.2|36
1622039810000|2021-05-26 14:36:50|82875.3|82850.3|82877.3|82852.3|82878.1|82853.1|82875.3|82850.3|36
1622037110000|2021-05-26 13:51:50|82965.3|82940.3|82964.8|82939.8|82966|82941|82964.7|82939.7|31
1622039820000|2021-05-26 14:37:00|82877.1|82852.1|82872.7|82847.7|82878.5|82853.5|82869.5|82844.5|44
1622037120000|2021-05-26 13:52:00|82965.2|82940.2|82961.7|82936.7|82965.6|82940.6|82961.7|82936.7|23
1622039830000|2021-05-26 14:37:10|82872.9|82847.9|82883.6|82858.6|82884.1|82859.1|82872.9|82847.9|45
1622037130000|2021-05-26 13:52:10|82961.8|82936.8|82965.3|82940.3|82965.8|82940.8|82961.8|82936.8|28
1622039840000|2021-05-26 14:37:20|82883.3|82858.3|82885.3|82860.3|82887|82862|82882.3|82857.3|47
1622037140000|2021-05-26 13:52:20|82965.4|82940.4|82966|82941|82966.3|82941.3|82963.9|82938.9|35
1622039850000|2021-05-26 14:37:30|82884.6|82859.6|82883.1|82858.1|82885.1|82860.1|82882.5|82857.5|27
1622037150000|2021-05-26 13:52:30|82965.9|82940.9|82965.8|82940.8|82969.9|82944.9|82965.3|82940.3|38
1622039860000|2021-05-26 14:37:40|82883.9|82858.9|82882|82857|82884.5|82859.5|82881.2|82856.2|33
1622037160000|2021-05-26 13:52:40|82967.4|82942.4|82962.3|82937.3|82969.8|82944.8|82961.7|82936.7|42
1622039870000|2021-05-26 14:37:50|82881.9|82856.9|82880.8|82855.8|82883.8|82858.8|82878.3|82853.3|35
1622037170000|2021-05-26 13:52:50|82962.2|82937.2|82967.7|82942.7|82969.4|82944.4|82961.5|82936.5|38
1622039880000|2021-05-26 14:38:00|82881.1|82856.1|82886|82861|82886.6|82861.6|82880.8|82855.8|49
1622037180000|2021-05-26 13:53:00|82966.9|82941.9|82977.5|82952.5|82979.2|82954.2|82966.7|82941.7|40
1622039890000|2021-05-26 14:38:10|82886.9|82861.9|82884.7|82859.7|82886.9|82861.9|82883.4|82858.4|28
1622037190000|2021-05-26 13:53:10|82977.6|82952.6|82978.3|82953.3|82979.4|82954.4|82977.6|82952.6|29
1622039900000|2021-05-26 14:38:20|82884.8|82859.8|82886.5|82861.5|82886.5|82861.5|82884|82859|23
1622037200000|2021-05-26 13:53:20|82977.5|82952.5|82971.9|82946.9|82977.5|82952.5|82970.5|82945.5|37
1622039910000|2021-05-26 14:38:30|82887.2|82862.2|82884.8|82859.8|82888.1|82863.1|82883.9|82858.9|45
1622037210000|2021-05-26 13:53:30|82971|82946|82970.9|82945.9|82972.6|82947.6|82969.3|82944.3|41
1622039920000|2021-05-26 14:38:40|82885.1|82860.1|82900|82875|82903.7|82878.7|82881.1|82856.1|45
1622037220000|2021-05-26 13:53:40|82968.1|82943.1|82972.3|82947.3|82973|82948|82963.7|82938.7|41
1622039930000|2021-05-26 14:38:50|82900.6|82875.6|82898|82873|82902|82877|82898|82873|31
1622037230000|2021-05-26 13:53:50|82972.6|82947.6|82973.2|82948.2|82973.2|82948.2|82969.5|82944.5|31
1622039940000|2021-05-26 14:39:00|82898.3|82873.3|82896.2|82871.2|82899.5|82874.5|82895.7|82870.7|39
1622037240000|2021-05-26 13:54:00|82973.6|82948.6|82975.6|82950.6|82979.1|82954.1|82973.6|82948.6|38
1622039950000|2021-05-26 14:39:10|82897.1|82872.1|82887.7|82862.7|82897.1|82872.1|82886.2|82861.2|45
1622037250000|2021-05-26 13:54:10|82975.5|82950.5|82983.6|82958.6|82983.6|82958.6|82975.5|82950.5|35
1622039960000|2021-05-26 14:39:20|82887|82862|82889.3|82864.3|82889.6|82864.6|82886.8|82861.8|20
1622037260000|2021-05-26 13:54:20|82984.7|82959.7|83001.6|82976.6|83002.3|82977.3|82980.5|82955.5|40
1622039970000|2021-05-26 14:39:30|82888.9|82863.9|82890.2|82865.2|82890.7|82865.7|82888.6|82863.6|34
1622037270000|2021-05-26 13:54:30|83002.6|82977.6|83002.2|82977.2|83006.6|82981.6|83002.2|82977.2|36
1622039980000|2021-05-26 14:39:40|82892.5|82867.5|82894.5|82869.5|82897.9|82872.9|82892.5|82867.5|38
1622037280000|2021-05-26 13:54:40|83002|82977|82997.4|82972.4|83002.2|82977.2|82995.4|82970.4|38
1622039990000|2021-05-26 14:39:50|82895.9|82870.9|82894.1|82869.1|82897.3|82872.3|82893.4|82868.4|28
1622037290000|2021-05-26 13:54:50|82996.7|82971.7|82992|82967|82999.5|82974.5|82991.8|82966.8|28
1622040000000|2021-05-26 14:40:00|82894.2|82869.2|82892.9|82867.9|82895.1|82870.1|82892.7|82867.7|28
1622037300000|2021-05-26 13:55:00|82991.4|82966.4|82985.6|82960.6|82991.4|82966.4|82983.2|82958.2|37
1622040010000|2021-05-26 14:40:10|82893.1|82868.1|82890.9|82865.9|82894.8|82869.8|82890|82865|42
1622037310000|2021-05-26 13:55:10|82986|82961|82987.6|82962.6|82987.6|82962.6|82983.8|82958.8|36
1622040020000|2021-05-26 14:40:20|82890.4|82865.4|82889.4|82864.4|82891.9|82866.9|82888|82863|28
1622037320000|2021-05-26 13:55:20|82987.4|82962.4|82985.3|82960.3|82988.3|82963.3|82983.1|82958.1|35
1622040030000|2021-05-26 14:40:30|82889.7|82864.7|82877.7|82852.7|82889.7|82864.7|82877.7|82852.7|36
1622037330000|2021-05-26 13:55:30|82985.6|82960.6|82984|82959|82987.2|82962.2|82982.4|82957.4|33
1622040040000|2021-05-26 14:40:40|82879.1|82854.1|82874|82849|82879.9|82854.9|82874|82849|31
1622037340000|2021-05-26 13:55:40|82983.3|82958.3|82979.8|82954.8|82983.6|82958.6|82979.1|82954.1|33
1622040050000|2021-05-26 14:40:50|82874.4|82849.4|82873.9|82848.9|82875|82850|82872.2|82847.2|40
1622037350000|2021-05-26 13:55:50|82979.7|82954.7|82979.2|82954.2|82980.9|82955.9|82976.7|82951.7|34
1622040060000|2021-05-26 14:41:00|82873.7|82848.7|82862.6|82837.6|82873.7|82848.7|82858.5|82833.5|43
1622037360000|2021-05-26 13:56:00|82979|82954|82978.4|82953.4|82979.6|82954.6|82978.4|82953.4|25
1622040070000|2021-05-26 14:41:10|82862.3|82837.3|82870.9|82845.9|82871.3|82846.3|82861.1|82836.1|41
1622037370000|2021-05-26 13:56:10|82978.7|82953.7|82987.1|82962.1|82987.1|82962.1|82977.4|82952.4|30
1622040080000|2021-05-26 14:41:20|82870.4|82845.4|82866.8|82841.8|82876.8|82851.8|82866.8|82841.8|37
1622037380000|2021-05-26 13:56:20|82985.1|82960.1|82986.9|82961.9|82987.3|82962.3|82983.8|82958.8|32
1622040090000|2021-05-26 14:41:30|82867.2|82842.2|82866.2|82841.2|82868.9|82843.9|82865.7|82840.7|39
1622037390000|2021-05-26 13:56:30|82987.1|82962.1|82988.8|82963.8|82991.3|82966.3|82986.9|82961.9|30
1622040100000|2021-05-26 14:41:40|82866.4|82841.4|82866.9|82841.9|82869.8|82844.8|82865.8|82840.8|41
1622037400000|2021-05-26 13:56:40|82988.9|82963.9|82989.6|82964.6|82989.7|82964.7|82985|82960|29
1622040110000|2021-05-26 14:41:50|82866.8|82841.8|82861.1|82836.1|82867.4|82842.4|82860.4|82835.4|39
1622037410000|2021-05-26 13:56:50|82989.4|82964.4|82981.6|82956.6|82989.6|82964.6|82978.2|82953.2|30
1622040120000|2021-05-26 14:42:00|82861|82836|82864.8|82839.8|82865.9|82840.9|82860.6|82835.6|36
1622037420000|2021-05-26 13:57:00|82982.1|82957.1|82982.4|82957.4|82984.7|82959.7|82979.6|82954.6|33
1622040130000|2021-05-26 14:42:10|82868.6|82843.6|82868.5|82843.5|82875.9|82850.9|82866.8|82841.8|60
1622037430000|2021-05-26 13:57:10|82982.8|82957.8|82981.6|82956.6|82983.3|82958.3|82979.8|82954.8|30
1622037440000|2021-05-26 13:57:20|82981.1|82956.1|82982.2|82957.2|82982.4|82957.4|82980.1|82955.1|31
1622040140000|2021-05-26 14:42:20|82868.7|82843.7|82866.5|82841.5|82868.7|82843.7|82864.6|82839.6|30
1622037450000|2021-05-26 13:57:30|82982.4|82957.4|82985.2|82960.2|82989.6|82964.6|82982.2|82957.2|37
1622040150000|2021-05-26 14:42:30|82866.1|82841.1|82867.7|82842.7|82875|82850|82865.1|82840.1|49
1622037460000|2021-05-26 13:57:40|82987.5|82962.5|82985.8|82960.8|82993.7|82968.7|82985.8|82960.8|38
1622040160000|2021-05-26 14:42:40|82867.5|82842.5|82863.8|82838.8|82871.3|82846.3|82863.2|82838.2|40
1622037470000|2021-05-26 13:57:50|82985.2|82960.2|82982.8|82957.8|82990.6|82965.6|82981.7|82956.7|37
1622040170000|2021-05-26 14:42:50|82863|82838|82864|82839|82867.4|82842.4|82862.6|82837.6|46
1622037480000|2021-05-26 13:58:00|82983|82958|82988.2|82963.2|82990|82965|82982.7|82957.7|33
1622040180000|2021-05-26 14:43:00|82864.7|82839.7|82865.5|82840.5|82866.6|82841.6|82863.7|82838.7|34
1622037490000|2021-05-26 13:58:10|82989.8|82964.8|82984.7|82959.7|82989.8|82964.8|82983.6|82958.6|33
1622040190000|2021-05-26 14:43:10|82865.7|82840.7|82877.3|82852.3|82877.3|82852.3|82865.7|82840.7|50
1622037500000|2021-05-26 13:58:20|82983.9|82958.9|82991.3|82966.3|82997.1|82972.1|82983.8|82958.8|33
1622040200000|2021-05-26 14:43:20|82878.1|82853.1|82872.6|82847.6|82881.8|82856.8|82870|82845|52
1622037510000|2021-05-26 13:58:30|82991.5|82966.5|82996.7|82971.7|83000.5|82975.5|82990.1|82965.1|39
1622037520000|2021-05-26 13:58:40|82998.7|82973.7|82998.1|82973.1|82998.7|82973.7|82993.6|82968.6|34
1622040210000|2021-05-26 14:43:30|82872.3|82847.3|82885.5|82860.5|82885.5|82860.5|82872.3|82847.3|49
1622037530000|2021-05-26 13:58:50|82998.2|82973.2|82992.5|82967.5|83001|82976|82992.5|82967.5|38
1622040220000|2021-05-26 14:43:40|82886.7|82861.7|82886.7|82861.7|82888|82863|82884.7|82859.7|42
1622037540000|2021-05-26 13:59:00|82991.8|82966.8|82994.1|82969.1|82998.5|82973.5|82991.8|82966.8|41
1622040230000|2021-05-26 14:43:50|82886.3|82861.3|82886|82861|82886.3|82861.3|82883.4|82858.4|36
1622037550000|2021-05-26 13:59:10|82993.5|82968.5|83008.3|82983.3|83009.2|82984.2|82993.5|82968.5|41
1622040240000|2021-05-26 14:44:00|82885.9|82860.9|82895.7|82870.7|82895.7|82870.7|82885.4|82860.4|42
1622037560000|2021-05-26 13:59:20|83007.8|82982.8|83009.1|82984.1|83013.5|82988.5|83006.5|82981.5|40
1622040250000|2021-05-26 14:44:10|82895.8|82870.8|82894.6|82869.6|82899.1|82874.1|82893.4|82868.4|47
1622037570000|2021-05-26 13:59:30|83009.6|82984.6|83007.9|82982.9|83010.9|82985.9|83006.5|82981.5|37
1622037580000|2021-05-26 13:59:40|83007.6|82982.6|83002.8|82977.8|83008.8|82983.8|83002.7|82977.7|32
1622040260000|2021-05-26 14:44:20|82893.8|82868.8|82889.3|82864.3|82894.5|82869.5|82889.1|82864.1|50
1622037590000|2021-05-26 13:59:50|83003.3|82978.3|83001.1|82976.1|83008.5|82983.5|82998.3|82973.3|39
1622040270000|2021-05-26 14:44:30|82890.7|82865.7|82892.5|82867.5|82894.6|82869.6|82889.4|82864.4|52
1622037600000|2021-05-26 14:00:00|83001.9|82976.9|82998.8|82973.8|83002.5|82977.5|82997.5|82972.5|41
1622040280000|2021-05-26 14:44:40|82893.1|82868.1|82888.7|82863.7|82893.3|82868.3|82888.7|82863.7|29
1622037610000|2021-05-26 14:00:10|82999|82974|82999.7|82974.7|83003.8|82978.8|82999|82974|37
1622040290000|2021-05-26 14:44:50|82888.4|82863.4|82889|82864|82889.5|82864.5|82887.9|82862.9|45
1622037620000|2021-05-26 14:00:20|82999.5|82974.5|82997.2|82972.2|83001|82976|82996.5|82971.5|35
1622040300000|2021-05-26 14:45:00|82889.2|82864.2|82891|82866|82891.8|82866.8|82888.1|82863.1|38
1622037630000|2021-05-26 14:00:30|82996.4|82971.4|83006.4|82981.4|83007.1|82982.1|82996.4|82971.4|38
1622040310000|2021-05-26 14:45:10|82890.9|82865.9|82892.1|82867.1|82893.3|82868.3|82890.9|82865.9|32
1622037640000|2021-05-26 14:00:40|83006.1|82981.1|83016.5|82991.5|83023.9|82998.9|83005.6|82980.6|42
1622040320000|2021-05-26 14:45:20|82892.6|82867.6|82889.3|82864.3|82892.8|82867.8|82886.7|82861.7|45
1622037650000|2021-05-26 14:00:50|83015.8|82990.8|83019.1|82994.1|83024|82999|83015.6|82990.6|40
1622040330000|2021-05-26 14:45:30|82889|82864|82887.6|82862.6|82890.9|82865.9|82885.9|82860.9|51
1622037660000|2021-05-26 14:01:00|83018.3|82993.3|83016.4|82991.4|83021|82996|83016.1|82991.1|37
1622040340000|2021-05-26 14:45:40|82888.1|82863.1|82881.6|82856.6|82890.1|82865.1|82881.1|82856.1|53
1622037670000|2021-05-26 14:01:10|83016.2|82991.2|83019.5|82994.5|83020.9|82995.9|83016.2|82991.2|34
1622040350000|2021-05-26 14:45:50|82881.4|82856.4|82873.1|82848.1|82881.7|82856.7|82871.8|82846.8|35
1622037680000|2021-05-26 14:01:20|83018.7|82993.7|83019.3|82994.3|83021.5|82996.5|83018.3|82993.3|30
1622040360000|2021-05-26 14:46:00|82873.3|82848.3|82876.3|82851.3|82877.8|82852.8|82872.6|82847.6|43
1622037690000|2021-05-26 14:01:30|83019.1|82994.1|83021.8|82996.8|83022.3|82997.3|83016.2|82991.2|35
1622040370000|2021-05-26 14:46:10|82876.1|82851.1|82876.9|82851.9|82877.9|82852.9|82876.1|82851.1|33
1622037700000|2021-05-26 14:01:40|83021.3|82996.3|83020.5|82995.5|83021.6|82996.6|83019|82994|24
1622040380000|2021-05-26 14:46:20|82876.4|82851.4|82872|82847|82876.4|82851.4|82870.3|82845.3|41
1622037710000|2021-05-26 14:01:50|83020.9|82995.9|83025.3|83000.3|83030.9|83005.9|83020.9|82995.9|33
1622040390000|2021-05-26 14:46:30|82871.9|82846.9|82871.8|82846.8|82874.5|82849.5|82869.7|82844.7|40
1622037720000|2021-05-26 14:02:00|83025.6|83000.6|83030.3|83005.3|83031.1|83006.1|83025.6|83000.6|37
1622040400000|2021-05-26 14:46:40|82871.5|82846.5|82873|82848|82874.1|82849.1|82869.2|82844.2|57
1622037730000|2021-05-26 14:02:10|83030.4|83005.4|83026.1|83001.1|83030.4|83005.4|83025.6|83000.6|30
1622040410000|2021-05-26 14:46:50|82872.5|82847.5|82876.9|82851.9|82877.1|82852.1|82871.3|82846.3|52
1622037740000|2021-05-26 14:02:20|83026|83001|83029.7|83004.7|83031.5|83006.5|83024.5|82999.5|38
1622040420000|2021-05-26 14:47:00|82877.1|82852.1|82873|82848|82878.5|82853.5|82872.9|82847.9|35
1622037750000|2021-05-26 14:02:30|83029.4|83004.4|83032.9|83007.9|83036.2|83011.2|83029.4|83004.4|39
1622040430000|2021-05-26 14:47:10|82872.5|82847.5|82871.4|82846.4|82873.1|82848.1|82871.2|82846.2|32
1622037760000|2021-05-26 14:02:40|83034|83009|83033.3|83008.3|83035|83010|83030.2|83005.2|39
1622037770000|2021-05-26 14:02:50|83033.7|83008.7|83033.9|83008.9|83035|83010|83031|83006|29
1622040440000|2021-05-26 14:47:20|82871.5|82846.5|82874|82849|82874.5|82849.5|82871.3|82846.3|34
1622037780000|2021-05-26 14:03:00|83033.2|83008.2|83035.9|83010.9|83036.6|83011.6|83031.4|83006.4|34
1622040450000|2021-05-26 14:47:30|82874.2|82849.2|82877.8|82852.8|82877.8|82852.8|82872.5|82847.5|51
1622037790000|2021-05-26 14:03:10|83034.9|83009.9|83032.9|83007.9|83037|83012|83032.6|83007.6|35
1622040460000|2021-05-26 14:47:40|82877.6|82852.6|82880.3|82855.3|82881|82856|82875.7|82850.7|46
1622037800000|2021-05-26 14:03:20|83032.4|83007.4|83027.5|83002.5|83033.5|83008.5|83027.1|83002.1|37
1622040470000|2021-05-26 14:47:50|82880.5|82855.5|82890.8|82865.8|82890.8|82865.8|82879.6|82854.6|39
1622037810000|2021-05-26 14:03:30|83026.9|83001.9|83027.3|83002.3|83028.6|83003.6|83024|82999|33
1622040480000|2021-05-26 14:48:00|82886|82861|82888.6|82863.6|82900.9|82875.9|82886|82861|52
1622037820000|2021-05-26 14:03:40|83025.3|83000.3|83020.6|82995.6|83025.3|83000.3|83019.3|82994.3|40
1622037830000|2021-05-26 14:03:50|83021.3|82996.3|83019|82994|83021.5|82996.5|83019|82994|33
1622040490000|2021-05-26 14:48:10|82888|82863|82888.4|82863.4|82890|82865|82882.7|82857.7|62
1622037840000|2021-05-26 14:04:00|83018.8|82993.8|83001.7|82976.7|83019|82994|83001.1|82976.1|40
1622040500000|2021-05-26 14:48:20|82888.7|82863.7|82885.9|82860.9|82896.1|82871.1|82885.9|82860.9|49
1622037850000|2021-05-26 14:04:10|83002|82977|82993.5|82968.5|83002.4|82977.4|82992|82967|40
1622040510000|2021-05-26 14:48:30|82886.9|82861.9|82883.1|82858.1|82888.7|82863.7|82881.4|82856.4|56
1622037860000|2021-05-26 14:04:20|82993.7|82968.7|83002.3|82977.3|83002.3|82977.3|82992.5|82967.5|38
1622040520000|2021-05-26 14:48:40|82883.3|82858.3|82882.5|82857.5|82884.3|82859.3|82881.5|82856.5|53
1622037870000|2021-05-26 14:04:30|83002.2|82977.2|83000.7|82975.7|83002.2|82977.2|82998.7|82973.7|30
1622037880000|2021-05-26 14:04:40|82999.8|82974.8|83002.3|82977.3|83004.3|82979.3|82993.9|82968.9|34
1622040530000|2021-05-26 14:48:50|82882.4|82857.4|82882|82857|82883.3|82858.3|82882|82857|29
1622037890000|2021-05-26 14:04:50|83000.4|82975.4|82991.4|82966.4|83000.4|82975.4|82989.5|82964.5|38
1622040540000|2021-05-26 14:49:00|82882.1|82857.1|82879.9|82854.9|82884.3|82859.3|82879.9|82854.9|49
1622037900000|2021-05-26 14:05:00|82992.5|82967.5|82991|82966|82993.6|82968.6|82986.6|82961.6|36
1622040550000|2021-05-26 14:49:10|82880.6|82855.6|82877.8|82852.8|82880.6|82855.6|82877.8|82852.8|55
1622037910000|2021-05-26 14:05:10|82989|82964|82983|82958|82990.6|82965.6|82981.2|82956.2|31
1622040560000|2021-05-26 14:49:20|82878|82853|82877.9|82852.9|82878.4|82853.4|82875.8|82850.8|22
1622037920000|2021-05-26 14:05:20|82982.6|82957.6|82982.2|82957.2|82984|82959|82979.1|82954.1|36
1622040570000|2021-05-26 14:49:30|82877.2|82852.2|82878.5|82853.5|82878.5|82853.5|82872.7|82847.7|45
1622037930000|2021-05-26 14:05:30|82983.1|82958.1|82984.2|82959.2|82985.2|82960.2|82981.5|82956.5|31
1622040580000|2021-05-26 14:49:40|82878.4|82853.4|82886.1|82861.1|82886.3|82861.3|82878.3|82853.3|45
1622037940000|2021-05-26 14:05:40|82984.4|82959.4|82984.1|82959.1|82986.6|82961.6|82981.7|82956.7|30
1622040590000|2021-05-26 14:49:50|82886.4|82861.4|82885|82860|82886.7|82861.7|82885|82860|28
1622037950000|2021-05-26 14:05:50|82983.6|82958.6|82994.8|82969.8|82995.3|82970.3|82983.3|82958.3|35
1622040600000|2021-05-26 14:50:00|82885.4|82860.4|82888.8|82863.8|82889.6|82864.6|82884.8|82859.8|23
1622037960000|2021-05-26 14:06:00|82994.2|82969.2|82991.9|82966.9|82994.7|82969.7|82989.8|82964.8|37
1622040610000|2021-05-26 14:50:10|82887.4|82862.4|82912.6|82887.6|82913.3|82888.3|82887.4|82862.4|67
1622037970000|2021-05-26 14:06:10|82991.7|82966.7|82994.3|82969.3|82995.9|82970.9|82991.3|82966.3|28
1622040620000|2021-05-26 14:50:20|82913|82888|82921.3|82896.3|82922.7|82897.7|82912.6|82887.6|50
1622037980000|2021-05-26 14:06:20|82994.2|82969.2|82982.1|82957.1|82995.5|82970.5|82982.1|82957.1|34
1622040630000|2021-05-26 14:50:30|82921.4|82896.4|82920.8|82895.8|82924|82899|82920.7|82895.7|41
1622037990000|2021-05-26 14:06:30|82982.8|82957.8|82982.2|82957.2|82984.3|82959.3|82980.3|82955.3|33
1622040640000|2021-05-26 14:50:40|82920.6|82895.6|82932.6|82907.6|82932.6|82907.6|82920.6|82895.6|52
1622038000000|2021-05-26 14:06:40|82983|82958|82985.7|82960.7|82986.7|82961.7|82976.7|82951.7|41
1622040650000|2021-05-26 14:50:50|82932.3|82907.3|82943.2|82918.2|82943.2|82918.2|82931.7|82906.7|50
1622038010000|2021-05-26 14:06:50|82986|82961|82987.5|82962.5|82991.7|82966.7|82982.9|82957.9|43
1622040660000|2021-05-26 14:51:00|82942.9|82917.9|82938.1|82913.1|82944.1|82919.1|82936.5|82911.5|59
1622038020000|2021-05-26 14:07:00|82988.1|82963.1|82980.2|82955.2|82988.9|82963.9|82978.4|82953.4|30
1622040670000|2021-05-26 14:51:10|82938.7|82913.7|82937.8|82912.8|82941.4|82916.4|82937.7|82912.7|46
1622038030000|2021-05-26 14:07:10|82980.3|82955.3|82982|82957|82984.5|82959.5|82980.3|82955.3|32
1622040680000|2021-05-26 14:51:20|82938.3|82913.3|82946.1|82921.1|82946.7|82921.7|82937.4|82912.4|50
1622038040000|2021-05-26 14:07:20|82982.1|82957.1|82983.3|82958.3|82984.9|82959.9|82981.8|82956.8|27
1622040690000|2021-05-26 14:51:30|82946.3|82921.3|82940.4|82915.4|82946.9|82921.9|82939.2|82914.2|51
1622038050000|2021-05-26 14:07:30|82983.4|82958.4|82984.1|82959.1|82985.2|82960.2|82982.7|82957.7|25
1622040700000|2021-05-26 14:51:40|82939.7|82914.7|82937.8|82912.8|82941.4|82916.4|82937.3|82912.3|45
1622038060000|2021-05-26 14:07:40|82984.2|82959.2|82983.7|82958.7|82984.2|82959.2|82980.7|82955.7|21
1622040710000|2021-05-26 14:51:50|82937.9|82912.9|82933.9|82908.9|82938.1|82913.1|82932.6|82907.6|48
1622038070000|2021-05-26 14:07:50|82983.1|82958.1|82982.8|82957.8|82984.1|82959.1|82981.6|82956.6|32
1622040720000|2021-05-26 14:52:00|82933.8|82908.8|82937.1|82912.1|82937.2|82912.2|82932.2|82907.2|57
1622038080000|2021-05-26 14:08:00|82982.6|82957.6|82992.9|82967.9|82993.3|82968.3|82982.6|82957.6|38
1622040730000|2021-05-26 14:52:10|82937.2|82912.2|82943.6|82918.6|82944.5|82919.5|82937.1|82912.1|45
1622038090000|2021-05-26 14:08:10|82991.6|82966.6|82988.3|82963.3|82993.1|82968.1|82984.5|82959.5|34
1622040740000|2021-05-26 14:52:20|82943.4|82918.4|82952.1|82927.1|82957.7|82932.7|82942.9|82917.9|60
1622038100000|2021-05-26 14:08:20|82988.4|82963.4|82989.6|82964.6|82991.1|82966.1|82986.7|82961.7|29
1622040750000|2021-05-26 14:52:30|82948.8|82923.8|82949.1|82924.1|82951.7|82926.7|82944.2|82919.2|67
1622038110000|2021-05-26 14:08:30|82990.3|82965.3|82989|82964|82990.5|82965.5|82987.3|82962.3|35
1622040760000|2021-05-26 14:52:40|82949.6|82924.6|82942.9|82917.9|82952.6|82927.6|82941.5|82916.5|65
1622038120000|2021-05-26 14:08:40|82989.2|82964.2|82989.7|82964.7|82990.8|82965.8|82988.3|82963.3|32
1622038130000|2021-05-26 14:08:50|82990.1|82965.1|82989.7|82964.7|82990.1|82965.1|82988.4|82963.4|27
1622040770000|2021-05-26 14:52:50|82942.6|82917.6|82947.8|82922.8|82949.5|82924.5|82940.8|82915.8|64
1622038140000|2021-05-26 14:09:00|82989.8|82964.8|82996.4|82971.4|82996.5|82971.5|82989.8|82964.8|32
1622038150000|2021-05-26 14:09:10|82996.3|82971.3|83000.9|82975.9|83001.8|82976.8|82995.7|82970.7|34
1622040780000|2021-05-26 14:53:00|82947.5|82922.5|82947|82922|82950.4|82925.4|82941.9|82916.9|59
1622038160000|2021-05-26 14:09:20|83000.5|82975.5|83001.4|82976.4|83001.8|82976.8|82999.8|82974.8|30
1622038170000|2021-05-26 14:09:30|83001.3|82976.3|83007.8|82982.8|83008.2|82983.2|83001.3|82976.3|29
1622040790000|2021-05-26 14:53:10|82946.6|82921.6|82942.3|82917.3|82946.8|82921.8|82941.4|82916.4|57
1622038180000|2021-05-26 14:09:40|83008.1|82983.1|83008.1|82983.1|83010.2|82985.2|83007.6|82982.6|27
1622040800000|2021-05-26 14:53:20|82942.4|82917.4|82940.8|82915.8|82947.7|82922.7|82940.8|82915.8|57
1622038190000|2021-05-26 14:09:50|83007.8|82982.8|83006.2|82981.2|83008|82983|83004|82979|30
1622038200000|2021-05-26 14:10:00|83006.4|82981.4|82996|82971|83006.4|82981.4|82995.1|82970.1|37
1622040810000|2021-05-26 14:53:30|82941|82916|82945|82920|82948.2|82923.2|82940.3|82915.3|48
1622038210000|2021-05-26 14:10:10|82996.2|82971.2|82995.9|82970.9|82997.4|82972.4|82994.2|82969.2|29
1622038220000|2021-05-26 14:10:20|82995.5|82970.5|82997.5|82972.5|82997.5|82972.5|82993.9|82968.9|30
1622040820000|2021-05-26 14:53:40|82945.3|82920.3|82949.7|82924.7|82950.8|82925.8|82943.8|82918.8|46
1622038230000|2021-05-26 14:10:30|82997.4|82972.4|82997.4|82972.4|82998.1|82973.1|82994.8|82969.8|23
1622040830000|2021-05-26 14:53:50|82949.4|82924.4|82948.4|82923.4|82955.1|82930.1|82948.3|82923.3|58
1622038240000|2021-05-26 14:10:40|82997|82972|82999.4|82974.4|82999.7|82974.7|82995.1|82970.1|28
1622038250000|2021-05-26 14:10:50|82999|82974|83002.1|82977.1|83002.1|82977.1|82998.9|82973.9|31
1622040840000|2021-05-26 14:54:00|82948.2|82923.2|82949.9|82924.9|82949.9|82924.9|82942.3|82917.3|52
1622038260000|2021-05-26 14:11:00|83002.3|82977.3|82995.4|82970.4|83002.3|82977.3|82995.4|82970.4|30
1622038270000|2021-05-26 14:11:10|82996|82971|83002.5|82977.5|83003.4|82978.4|82995.1|82970.1|33
1622040850000|2021-05-26 14:54:10|82950|82925|82948.9|82923.9|82950.1|82925.1|82948.1|82923.1|42
1622038280000|2021-05-26 14:11:20|83000.9|82975.9|83004.3|82979.3|83005.2|82980.2|83000.9|82975.9|29
1622038290000|2021-05-26 14:11:30|83004.2|82979.2|83007.7|82982.7|83009.3|82984.3|83002.1|82977.1|33
1622040860000|2021-05-26 14:54:20|82948.8|82923.8|82955.5|82930.5|82957.2|82932.2|82948.8|82923.8|51
1622038300000|2021-05-26 14:11:40|83007.8|82982.8|83004.2|82979.2|83007.8|82982.8|83003.9|82978.9|33
1622038310000|2021-05-26 14:11:50|83004.5|82979.5|83004.3|82979.3|83005|82980|83001|82976|30
1622040870000|2021-05-26 14:54:30|82955.7|82930.7|82954.6|82929.6|82957.6|82932.6|82952.6|82927.6|38
1622038320000|2021-05-26 14:12:00|83004.2|82979.2|83003|82978|83006.6|82981.6|83002.5|82977.5|37
1622038330000|2021-05-26 14:12:10|83003.1|82978.1|83003.7|82978.7|83004.2|82979.2|83002.6|82977.6|35
1622040880000|2021-05-26 14:54:40|82954.2|82929.2|82949.4|82924.4|82954.2|82929.2|82948.6|82923.6|36
1622038340000|2021-05-26 14:12:20|83003.1|82978.1|82999.9|82974.9|83005.1|82980.1|82997.9|82972.9|42
1622040890000|2021-05-26 14:54:50|82948.9|82923.9|82943.4|82918.4|82949|82924|82941.7|82916.7|52
1622038350000|2021-05-26 14:12:30|82999.8|82974.8|83004|82979|83004|82979|82999.8|82974.8|36
1622038360000|2021-05-26 14:12:40|83004.1|82979.1|83000.1|82975.1|83005.8|82980.8|82998.6|82973.6|37
1622040900000|2021-05-26 14:55:00|82943.6|82918.6|82953.1|82928.1|82953.2|82928.2|82943.6|82918.6|53
1622038370000|2021-05-26 14:12:50|82999.5|82974.5|82997.5|82972.5|83002.9|82977.9|82996.2|82971.2|43
1622038380000|2021-05-26 14:13:00|82997.1|82972.1|82995.8|82970.8|82998.1|82973.1|82994.3|82969.3|44
1622040910000|2021-05-26 14:55:10|82953.5|82928.5|82977.5|82952.5|82978.3|82953.3|82952.5|82927.5|63
1622038390000|2021-05-26 14:13:10|82996.2|82971.2|82993.9|82968.9|82996.7|82971.7|82993.3|82968.3|50
1622040920000|2021-05-26 14:55:20|82978|82953|82994.9|82969.9|82995.1|82970.1|82977|82952|67
1622038400000|2021-05-26 14:13:20|82994|82969|82997.3|82972.3|82997.3|82972.3|82992.7|82967.7|40
1622038410000|2021-05-26 14:13:30|82998.2|82973.2|82997.6|82972.6|82998.9|82973.9|82996|82971|41
1622040930000|2021-05-26 14:55:30|82995.1|82970.1|83003.5|82978.5|83004|82979|82994|82969|74
1622038420000|2021-05-26 14:13:40|82996.8|82971.8|83004.7|82979.7|83005.9|82980.9|82993.4|82968.4|50
1622038430000|2021-05-26 14:13:50|83004.4|82979.4|83004|82979|83005.2|82980.2|83000.8|82975.8|49
1622040940000|2021-05-26 14:55:40|83003.6|82978.6|83016.9|82991.9|83022.5|82997.5|83003.4|82978.4|65
1622038440000|2021-05-26 14:14:00|83004.1|82979.1|83003.9|82978.9|83004.9|82979.9|83002.4|82977.4|40
1622038450000|2021-05-26 14:14:10|83003.6|82978.6|82999.9|82974.9|83003.6|82978.6|82998|82973|56
1622040950000|2021-05-26 14:55:50|83016.6|82991.6|83023.5|82998.5|83023.5|82998.5|83009.2|82984.2|57
1622038460000|2021-05-26 14:14:20|82999.3|82974.3|82999.4|82974.4|83001.4|82976.4|82999.3|82974.3|37
1622038470000|2021-05-26 14:14:30|82999.5|82974.5|82999|82974|83001.2|82976.2|82996.9|82971.9|48
1622040960000|2021-05-26 14:56:00|83023.4|82998.4|83030.8|83005.8|83031.6|83006.6|83020.1|82995.1|60
1622038480000|2021-05-26 14:14:40|82998.8|82973.8|82987.4|82962.4|82998.8|82973.8|82986.2|82961.2|53
1622040970000|2021-05-26 14:56:10|83031.4|83006.4|83038.1|83013.1|83039.5|83014.5|83029.1|83004.1|59
1622038490000|2021-05-26 14:14:50|82987.2|82962.2|82988.9|82963.9|82990.7|82965.7|82986.8|82961.8|48
1622038500000|2021-05-26 14:15:00|82989.4|82964.4|82990.7|82965.7|82991.5|82966.5|82987.5|82962.5|52
1622040980000|2021-05-26 14:56:20|83038.5|83013.5|83037.7|83012.7|83040.4|83015.4|83034.2|83009.2|57
1622038510000|2021-05-26 14:15:10|82990.4|82965.4|82991.9|82966.9|82994.7|82969.7|82989.8|82964.8|41
1622038520000|2021-05-26 14:15:20|82992.1|82967.1|82993.2|82968.2|82993.3|82968.3|82990.7|82965.7|41
1622040990000|2021-05-26 14:56:30|83038.1|83013.1|83028.2|83003.2|83038.1|83013.1|83028.2|83003.2|60
1622038530000|2021-05-26 14:15:30|82993.3|82968.3|82989.2|82964.2|82994|82969|82988.2|82963.2|32
1622038540000|2021-05-26 14:15:40|82989.3|82964.3|82990.5|82965.5|82990.5|82965.5|82985.4|82960.4|52
1622041000000|2021-05-26 14:56:40|83027.9|83002.9|83028.3|83003.3|83029|83004|83026.7|83001.7|59
1622038550000|2021-05-26 14:15:50|82990|82965|82992.2|82967.2|82993|82968|82989.4|82964.4|43
1622041010000|2021-05-26 14:56:50|83028.5|83003.5|83026.4|83001.4|83033.4|83008.4|83025.3|83000.3|56
1622038560000|2021-05-26 14:16:00|82992.5|82967.5|82984.5|82959.5|82992.5|82967.5|82984|82959|22
1622041020000|2021-05-26 14:57:00|83026.7|83001.7|83023.8|82998.8|83026.9|83001.9|83023.3|82998.3|55
1622038570000|2021-05-26 14:16:10|82984.2|82959.2|82983.2|82958.2|82990.6|82965.6|82983.2|82958.2|42
1622041030000|2021-05-26 14:57:10|83023.5|82998.5|83016.6|82991.6|83024.2|82999.2|83013.3|82988.3|59
1622038580000|2021-05-26 14:16:20|82984.7|82959.7|82984.9|82959.9|82985.7|82960.7|82983.9|82958.9|34
1622041040000|2021-05-26 14:57:20|83016.5|82991.5|83021.2|82996.2|83021.6|82996.6|83013.7|82988.7|53
1622038590000|2021-05-26 14:16:30|82985|82960|82982.9|82957.9|82985.3|82960.3|82981.2|82956.2|32
1622041050000|2021-05-26 14:57:30|83021.6|82996.6|83064.6|83039.6|83064.9|83039.9|83021.6|82996.6|69
1622038600000|2021-05-26 14:16:40|82983.2|82958.2|82980.6|82955.6|82985.5|82960.5|82979.3|82954.3|47
1622041060000|2021-05-26 14:57:40|83064.8|83039.8|83066.6|83041.6|83067.4|83042.4|83057.2|83032.2|66
1622038610000|2021-05-26 14:16:50|82979|82954|82978.6|82953.6|82983.8|82958.8|82976.1|82951.1|47
1622041070000|2021-05-26 14:57:50|83066.8|83041.8|83062.1|83037.1|83066.8|83041.8|83053.5|83028.5|68
1622038620000|2021-05-26 14:17:00|82977|82952|82965.5|82940.5|82977|82952|82964.1|82939.1|61
1622041080000|2021-05-26 14:58:00|83062.3|83037.3|83062.7|83037.7|83066.2|83041.2|83060|83035|73
1622038630000|2021-05-26 14:17:10|82965.3|82940.3|82962.2|82937.2|82966.1|82941.1|82960.4|82935.4|51
1622041090000|2021-05-26 14:58:10|83061.7|83036.7|83062|83037|83065.3|83040.3|83059.6|83034.6|66
1622038640000|2021-05-26 14:17:20|82961.7|82936.7|82958.2|82933.2|82962.2|82937.2|82957|82932|41
1622041100000|2021-05-26 14:58:20|83062.2|83037.2|83070.5|83045.5|83071.6|83046.6|83061.7|83036.7|66
1622038650000|2021-05-26 14:17:30|82958.4|82933.4|82949.9|82924.9|82960|82935|82949.3|82924.3|66
1622041110000|2021-05-26 14:58:30|83070.3|83045.3|83078.9|83053.9|83079.3|83054.3|83069|83044|69
1622038660000|2021-05-26 14:17:40|82950|82925|82950.2|82925.2|82953|82928|82947.1|82922.1|46
1622041120000|2021-05-26 14:58:40|83078.8|83053.8|83069.8|83044.8|83079.6|83054.6|83069.8|83044.8|70
1622038670000|2021-05-26 14:17:50|82950.4|82925.4|82950.1|82925.1|82953.2|82928.2|82946.8|82921.8|48
1622041130000|2021-05-26 14:58:50|83070.1|83045.1|83074.5|83049.5|83078.9|83053.9|83068.6|83043.6|63
1622038680000|2021-05-26 14:18:00|82949.9|82924.9|82950.1|82925.1|82953|82928|82948.1|82923.1|48
1622041140000|2021-05-26 14:59:00|83075.9|83050.9|83081.5|83056.5|83081.6|83056.6|83066.9|83041.9|70
1622038690000|2021-05-26 14:18:10|82950.7|82925.7|82950.5|82925.5|82953.1|82928.1|82949.6|82924.6|47
1622041150000|2021-05-26 14:59:10|83081.7|83056.7|83098|83073|83098.5|83073.5|83081.3|83056.3|67
1622038700000|2021-05-26 14:18:20|82950.3|82925.3|82953.3|82928.3|82953.9|82928.9|82950.1|82925.1|32
1622041160000|2021-05-26 14:59:20|83098.6|83073.6|83093.6|83068.6|83104.7|83079.7|83087.8|83062.8|75
1622038710000|2021-05-26 14:18:30|82953.5|82928.5|82953.1|82928.1|82953.8|82928.8|82952.5|82927.5|34
1622041170000|2021-05-26 14:59:30|83094.5|83069.5|83098.4|83073.4|83099.3|83074.3|83088.7|83063.7|61
1622038720000|2021-05-26 14:18:40|82952.9|82927.9|82951.3|82926.3|82953.1|82928.1|82951.3|82926.3|35
1622041180000|2021-05-26 14:59:40|83099.7|83074.7|83099|83074|83104.5|83079.5|83092.7|83067.7|67
1622038730000|2021-05-26 14:18:50|82951.2|82926.2|82948.9|82923.9|82952.9|82927.9|82948.2|82923.2|41
1622041190000|2021-05-26 14:59:50|83100.1|83075.1|83093.5|83068.5|83100.1|83075.1|83090.1|83065.1|73
1622038740000|2021-05-26 14:19:00|82948.7|82923.7|82942.3|82917.3|82950.1|82925.1|82941|82916|42
1622041200000|2021-05-26 15:00:00|83094|83069|83079.2|83054.2|83094.6|83069.6|83073.8|83048.8|68
1622038750000|2021-05-26 14:19:10|82941.9|82916.9|82930.1|82905.1|82942.1|82917.1|82929.2|82904.2|50
1622041210000|2021-05-26 15:00:10|83079.4|83054.4|83073.6|83048.6|83079.4|83054.4|83069.5|83044.5|66
1622038760000|2021-05-26 14:19:20|82931.7|82906.7|82931.1|82906.1|82933.8|82908.8|82931.1|82906.1|48
1622041220000|2021-05-26 15:00:20|83072.3|83047.3|83078.9|83053.9|83080.3|83055.3|83072.3|83047.3|68
1622038770000|2021-05-26 14:19:30|82931.2|82906.2|82927.3|82902.3|82931.6|82906.6|82925|82900|41
1622041230000|2021-05-26 15:00:30|83079|83054|83084.7|83059.7|83085.6|83060.6|83076.4|83051.4|49
1622038780000|2021-05-26 14:19:40|82927.4|82902.4|82919.9|82894.9|82930.1|82905.1|82919.9|82894.9|62
1622041240000|2021-05-26 15:00:40|83084.6|83059.6|83085.1|83060.1|83094.4|83069.4|83083.5|83058.5|53
1622038790000|2021-05-26 14:19:50|82920.1|82895.1|82916.1|82891.1|82920.1|82895.1|82910.6|82885.6|50
1622041250000|2021-05-26 15:00:50|83085.7|83060.7|83089|83064|83089.1|83064.1|83081.2|83056.2|70
1622038800000|2021-05-26 14:20:00|82916.4|82891.4|82913.9|82888.9|82921.6|82896.6|82913.9|82888.9|43
1622041260000|2021-05-26 15:01:00|83089.3|83064.3|83090.9|83065.9|83092.8|83067.8|83086.5|83061.5|69
1622038810000|2021-05-26 14:20:10|82914.1|82889.1|82917|82892|82917.5|82892.5|82912.6|82887.6|63
1622041270000|2021-05-26 15:01:10|83090.6|83065.6|83079.5|83054.5|83091.1|83066.1|83065.3|83040.3|70
1622038820000|2021-05-26 14:20:20|82915.9|82890.9|82918.3|82893.3|82924.8|82899.8|82915.9|82890.9|43
1622041280000|2021-05-26 15:01:20|83079.9|83054.9|83085|83060|83085.7|83060.7|83074.7|83049.7|74
1622038830000|2021-05-26 14:20:30|82918.7|82893.7|82911.4|82886.4|82918.7|82893.7|82897.6|82872.6|63
1622041290000|2021-05-26 15:01:30|83086.5|83061.5|83082.5|83057.5|83090.8|83065.8|83076.3|83051.3|71
1622038840000|2021-05-26 14:20:40|82911|82886|82915.2|82890.2|82920.1|82895.1|82910.3|82885.3|47
1622041300000|2021-05-26 15:01:40|83080.9|83055.9|83076.9|83051.9|83081.8|83056.8|83071.1|83046.1|68
1622038850000|2021-05-26 14:20:50|82913.7|82888.7|82901.8|82876.8|82914.3|82889.3|82897.9|82872.9|53
1622041310000|2021-05-26 15:01:50|83076.4|83051.4|83090.5|83065.5|83091.1|83066.1|83076.4|83051.4|65
1622038860000|2021-05-26 14:21:00|82901.9|82876.9|82903.4|82878.4|82905.1|82880.1|82901.6|82876.6|48
1622041320000|2021-05-26 15:02:00|83085|83060|83078.6|83053.6|83085|83060|83070.4|83045.4|65
1622038870000|2021-05-26 14:21:10|82903.7|82878.7|82900.1|82875.1|82903.8|82878.8|82900.1|82875.1|39
1622041330000|2021-05-26 15:02:10|83079.4|83054.4|83066.8|83041.8|83079.4|83054.4|83060.8|83035.8|70
1622038880000|2021-05-26 14:21:20|82900.2|82875.2|82895.3|82870.3|82900.6|82875.6|82893.1|82868.1|49
1622041340000|2021-05-26 15:02:20|83066.2|83041.2|83058.9|83033.9|83073.9|83048.9|83058.9|83033.9|66
1622038890000|2021-05-26 14:21:30|82895.5|82870.5|82893.2|82868.2|82897|82872|82891.8|82866.8|49
1622041350000|2021-05-26 15:02:30|83060.3|83035.3|83051|83026|83060.3|83035.3|83049.5|83024.5|68
1622038900000|2021-05-26 14:21:40|82892.4|82867.4|82893.4|82868.4|82896.8|82871.8|82892|82867|51
1622041360000|2021-05-26 15:02:40|83050.7|83025.7|83051.5|83026.5|83052.7|83027.7|83049.9|83024.9|59
1622038910000|2021-05-26 14:21:50|82892.6|82867.6|82894.6|82869.6|82896.4|82871.4|82892.6|82867.6|48
1622041370000|2021-05-26 15:02:50|83051.4|83026.4|83049.8|83024.8|83053.7|83028.7|83049.2|83024.2|52
1622038920000|2021-05-26 14:22:00|82894.8|82869.8|82893.5|82868.5|82896.5|82871.5|82893.2|82868.2|43
1622041380000|2021-05-26 15:03:00|83047.5|83022.5|83031.3|83006.3|83048.8|83023.8|83028.3|83003.3|64
1622038930000|2021-05-26 14:22:10|82893.2|82868.2|82895.1|82870.1|82895.8|82870.8|82893.2|82868.2|42
1622041390000|2021-05-26 15:03:10|83031.2|83006.2|83046.8|83021.8|83048.2|83023.2|83029.5|83004.5|61
1622038940000|2021-05-26 14:22:20|82894.9|82869.9|82889.8|82864.8|82894.9|82869.9|82887.9|82862.9|27
1622041400000|2021-05-26 15:03:20|83047.2|83022.2|83054.4|83029.4|83055.8|83030.8|83047.2|83022.2|60
1622038950000|2021-05-26 14:22:30|82891.1|82866.1|82889.3|82864.3|82891.3|82866.3|82889.3|82864.3|34
1622041410000|2021-05-26 15:03:30|83053.7|83028.7|83037|83012|83056.4|83031.4|83033.6|83008.6|62
1622038960000|2021-05-26 14:22:40|82889.2|82864.2|82890.8|82865.8|82893.1|82868.1|82887.5|82862.5|50
1622041420000|2021-05-26 15:03:40|83037.2|83012.2|83032|83007|83043.3|83018.3|83030.6|83005.6|63
1622038970000|2021-05-26 14:22:50|82890.3|82865.3|82884.2|82859.2|82891.1|82866.1|82883.8|82858.8|57
1622041430000|2021-05-26 15:03:50|83029.4|83004.4|83022|82997|83032.6|83007.6|83020.6|82995.6|63
1622038980000|2021-05-26 14:23:00|82884.3|82859.3|82877.4|82852.4|82884.5|82859.5|82874.2|82849.2|54
1622041440000|2021-05-26 15:04:00|83022.6|82997.6|83031.9|83006.9|83031.9|83006.9|83019.7|82994.7|58
1622038990000|2021-05-26 14:23:10|82877.6|82852.6|82874.2|82849.2|82878.7|82853.7|82873|82848|43
1622041450000|2021-05-26 15:04:10|83032.3|83007.3|83023.2|82998.2|83032.5|83007.5|83023.1|82998.1|51
1622039000000|2021-05-26 14:23:20|82874|82849|82884.3|82859.3|82889.5|82864.5|82874|82849|53
1622041460000|2021-05-26 15:04:20|83023.1|82998.1|83022.2|82997.2|83025.4|83000.4|83021.8|82996.8|50
1622039010000|2021-05-26 14:23:30|82883.5|82858.5|82896|82871|82896|82871|82882.7|82857.7|55
1622041470000|2021-05-26 15:04:30|83023.2|82998.2|83025.8|83000.8|83025.8|83000.8|83021.5|82996.5|40
1622039020000|2021-05-26 14:23:40|82896.1|82871.1|82897.1|82872.1|82897.3|82872.3|82894.6|82869.6|45
1622041480000|2021-05-26 15:04:40|83024|82999|83032.8|83007.8|83040.9|83015.9|83023.8|82998.8|65
1622039030000|2021-05-26 14:23:50|82897.5|82872.5|82901.3|82876.3|82901.9|82876.9|82896.9|82871.9|40
1622041490000|2021-05-26 15:04:50|83031.5|83006.5|83034|83009|83035.1|83010.1|83030.3|83005.3|49
1622039040000|2021-05-26 14:24:00|82902|82877|82898.1|82873.1|82908.2|82883.2|82896.9|82871.9|67
1622041500000|2021-05-26 15:05:00|83033.5|83008.5|83044.7|83019.7|83046.1|83021.1|83032.3|83007.3|67
1622039050000|2021-05-26 14:24:10|82898|82873|82902.5|82877.5|82903.6|82878.6|82898|82873|51
1622041510000|2021-05-26 15:05:10|83044.6|83019.6|83043.8|83018.8|83044.9|83019.9|83043.5|83018.5|40
1622039060000|2021-05-26 14:24:20|82900.3|82875.3|82900.3|82875.3|82902.1|82877.1|82897.7|82872.7|46
1622041520000|2021-05-26 15:05:20|83043.5|83018.5|83042.5|83017.5|83043.6|83018.6|83041.7|83016.7|35
1622039070000|2021-05-26 14:24:30|82900.1|82875.1|82896.7|82871.7|82900.3|82875.3|82892.9|82867.9|55
1622041530000|2021-05-26 15:05:30|83042.1|83017.1|83038.8|83013.8|83044.9|83019.9|83038.8|83013.8|42
1622039080000|2021-05-26 14:24:40|82897.2|82872.2|82895.7|82870.7|82897.2|82872.2|82893.1|82868.1|54
1622041540000|2021-05-26 15:05:40|83038.7|83013.7|83040.4|83015.4|83041.5|83016.5|83038.1|83013.1|51
1622039090000|2021-05-26 14:24:50|82895.6|82870.6|82896.3|82871.3|82896.5|82871.5|82893.8|82868.8|40
1622041550000|2021-05-26 15:05:50|83040.7|83015.7|83040.7|83015.7|83041.2|83016.2|83038|83013|30
1622039100000|2021-05-26 14:25:00|82896.4|82871.4|82894.9|82869.9|82897.6|82872.6|82894.5|82869.5|37
1622041560000|2021-05-26 15:06:00|83041.2|83016.2|83053.7|83028.7|83054.3|83029.3|83039.6|83014.6|55
1622039110000|2021-05-26 14:25:10|82894.8|82869.8|82899.9|82874.9|82900.8|82875.8|82894.7|82869.7|37
1622041570000|2021-05-26 15:06:10|83054|83029|83050.3|83025.3|83054|83029|83047.6|83022.6|45
1622039120000|2021-05-26 14:25:20|82900.5|82875.5|82898.8|82873.8|82900.5|82875.5|82898.8|82873.8|18
1622041580000|2021-05-26 15:06:20|83050|83025|83049.1|83024.1|83050.1|83025.1|83046.5|83021.5|44
1622039130000|2021-05-26 14:25:30|82898.7|82873.7|82899.3|82874.3|82903|82878|82897.9|82872.9|44
1622041590000|2021-05-26 15:06:30|83049.6|83024.6|83042.4|83017.4|83049.6|83024.6|83042|83017|46
1622039140000|2021-05-26 14:25:40|82898.2|82873.2|82899.3|82874.3|82901.5|82876.5|82897.9|82872.9|47
1622041600000|2021-05-26 15:06:40|83041.5|83016.5|83043.1|83018.1|83043.3|83018.3|83039|83014|44
1622039150000|2021-05-26 14:25:50|82899|82874|82902.7|82877.7|82903.1|82878.1|82898.1|82873.1|39
1622041610000|2021-05-26 15:06:50|83042.8|83017.8|83041.9|83016.9|83045.4|83020.4|83038.9|83013.9|41
1622039160000|2021-05-26 14:26:00|82904.3|82879.3|82908.3|82883.3|82912.7|82887.7|82904.3|82879.3|57
1622041620000|2021-05-26 15:07:00|83042.2|83017.2|83046.8|83021.8|83047.6|83022.6|83041.7|83016.7|46
1622039170000|2021-05-26 14:26:10|82908.5|82883.5|82903.3|82878.3|82909.8|82884.8|82902.3|82877.3|49
1622041630000|2021-05-26 15:07:10|83046.3|83021.3|83047.2|83022.2|83052.7|83027.7|83046.1|83021.1|48
1622039180000|2021-05-26 14:26:20|82905|82880|82903.5|82878.5|82905.4|82880.4|82901.4|82876.4|43
1622041640000|2021-05-26 15:07:20|83046.3|83021.3|83052.5|83027.5|83053.9|83028.9|83046.3|83021.3|48
1622039190000|2021-05-26 14:26:30|82903.4|82878.4|82898.7|82873.7|82904.4|82879.4|82898.7|82873.7|37
1622041650000|2021-05-26 15:07:30|83051.8|83026.8|83048.9|83023.9|83054.3|83029.3|83048.5|83023.5|51
1622039200000|2021-05-26 14:26:40|82898.5|82873.5|82901.7|82876.7|82902.8|82877.8|82897.1|82872.1|46
1622041660000|2021-05-26 15:07:40|83049|83024|83052.8|83027.8|83055.4|83030.4|83046.3|83021.3|45
1622039210000|2021-05-26 14:26:50|82901.5|82876.5|82907.8|82882.8|82908.5|82883.5|82900.7|82875.7|50
1622041670000|2021-05-26 15:07:50|83050.6|83025.6|83049.4|83024.4|83051.9|83026.9|83049.1|83024.1|32
1622039220000|2021-05-26 14:27:00|82907.7|82882.7|82904.6|82879.6|82908.1|82883.1|82903.1|82878.1|44
1622041680000|2021-05-26 15:08:00|83049.9|83024.9|83049.7|83024.7|83051.7|83026.7|83047.2|83022.2|46
1622039230000|2021-05-26 14:27:10|82905|82880|82905|82880|82905.1|82880.1|82903.3|82878.3|26
1622041690000|2021-05-26 15:08:10|83050|83025|83046.7|83021.7|83051.1|83026.1|83046.4|83021.4|45
1622039240000|2021-05-26 14:27:20|82905.4|82880.4|82903.4|82878.4|82905.7|82880.7|82903.4|82878.4|38
1622041700000|2021-05-26 15:08:20|83047.2|83022.2|83047|83022|83047.2|83022.2|83044.7|83019.7|34
1622039250000|2021-05-26 14:27:30|82903.5|82878.5|82899.5|82874.5|82904.3|82879.3|82899.5|82874.5|31
1622041710000|2021-05-26 15:08:30|83047.1|83022.1|83047.5|83022.5|83052.5|83027.5|83047|83022|26
1622039260000|2021-05-26 14:27:40|82900.1|82875.1|82900.9|82875.9|82901.5|82876.5|82897.5|82872.5|42
1622041720000|2021-05-26 15:08:40|83047.4|83022.4|83043.5|83018.5|83048|83023|83043.2|83018.2|34
1622039270000|2021-05-26 14:27:50|82901.3|82876.3|82900.6|82875.6|82902.6|82877.6|82899.6|82874.6|39
1622041730000|2021-05-26 15:08:50|83043.7|83018.7|83042.2|83017.2|83043.9|83018.9|83041.3|83016.3|24
1622039280000|2021-05-26 14:28:00|82901.4|82876.4|82900.2|82875.2|82901.7|82876.7|82899.9|82874.9|29
1622041740000|2021-05-26 15:09:00|83042.3|83017.3|83034.8|83009.8|83042.3|83017.3|83034|83009|46
1622039290000|2021-05-26 14:28:10|82900.3|82875.3|82897.2|82872.2|82901.6|82876.6|82897.2|82872.2|48
1622041750000|2021-05-26 15:09:10|83035.2|83010.2|83035.5|83010.5|83036.2|83011.2|83034.8|83009.8|31
1622039300000|2021-05-26 14:28:20|82897.3|82872.3|82893.7|82868.7|82898.4|82873.4|82893.6|82868.6|50
1622041760000|2021-05-26 15:09:20|83035.4|83010.4|83045.1|83020.1|83046.5|83021.5|83035.4|83010.4|43
1622039310000|2021-05-26 14:28:30|82893.9|82868.9|82895.9|82870.9|82896|82871|82893.4|82868.4|51
1622039320000|2021-05-26 14:28:40|82896.4|82871.4|82889.3|82864.3|82896.4|82871.4|82887.2|82862.2|55
1622041770000|2021-05-26 15:09:30|83042.7|83017.7|83041.2|83016.2|83042.7|83017.7|83040.2|83015.2|43
1622039330000|2021-05-26 14:28:50|82890.1|82865.1|82883.6|82858.6|82890.3|82865.3|82883.6|82858.6|50
1622041780000|2021-05-26 15:09:40|83041.3|83016.3|83038.8|83013.8|83043.1|83018.1|83038.8|83013.8|34
1622039340000|2021-05-26 14:29:00|82883.7|82858.7|82884.4|82859.4|82884.4|82859.4|82880.4|82855.4|54
1622041790000|2021-05-26 15:09:50|83039|83014|83039.6|83014.6|83040.4|83015.4|83038|83013|47
1622039350000|2021-05-26 14:29:10|82884.2|82859.2|82883.2|82858.2|82888.6|82863.6|82883.2|82858.2|47
1622041800000|2021-05-26 15:10:00|83041.2|83016.2|83054.9|83029.9|83054.9|83029.9|83041.2|83016.2|51
1622039360000|2021-05-26 14:29:20|82883.5|82858.5|82882.7|82857.7|82885.2|82860.2|82882.7|82857.7|37
1622041810000|2021-05-26 15:10:10|83055.3|83030.3|83050.7|83025.7|83056|83031|83048.6|83023.6|40
1622039370000|2021-05-26 14:29:30|82882.3|82857.3|82886.2|82861.2|82887.8|82862.8|82882.2|82857.2|52
1622041820000|2021-05-26 15:10:20|83050.8|83025.8|83051|83026|83053.1|83028.1|83048.2|83023.2|31
1622039380000|2021-05-26 14:29:40|82886.6|82861.6|82882.2|82857.2|82887.2|82862.2|82880.1|82855.1|44
1622041830000|2021-05-26 15:10:30|83050.9|83025.9|83049.3|83024.3|83055.5|83030.5|83048.9|83023.9|42
1622039390000|2021-05-26 14:29:50|82882.1|82857.1|82878.8|82853.8|82883.1|82858.1|82877.8|82852.8|58
1622041840000|2021-05-26 15:10:40|83049.5|83024.5|83048|83023|83050.1|83025.1|83047.7|83022.7|37
1622039400000|2021-05-26 14:30:00|82878.9|82853.9|82874.1|82849.1|82880|82855|82871.7|82846.7|60
1622041850000|2021-05-26 15:10:50|83048.4|83023.4|83048.2|83023.2|83048.9|83023.9|83046.9|83021.9|38
1622039410000|2021-05-26 14:30:10|82877.2|82852.2|82874|82849|82877.8|82852.8|82872.9|82847.9|62
1622041860000|2021-05-26 15:11:00|83048.7|83023.7|83048.6|83023.6|83049.4|83024.4|83047.9|83022.9|29
1622039420000|2021-05-26 14:30:20|82873.8|82848.8|82870.7|82845.7|82876.8|82851.8|82869.8|82844.8|62
1622041870000|2021-05-26 15:11:10|83048.5|83023.5|83047.5|83022.5|83048.7|83023.7|83046.7|83021.7|25
1622039430000|2021-05-26 14:30:30|82871.8|82846.8|82877.8|82852.8|82878.3|82853.3|82870.4|82845.4|54
1622041880000|2021-05-26 15:11:20|83045.9|83020.9|83049|83024|83049.2|83024.2|83045.9|83020.9|42
1622039440000|2021-05-26 14:30:40|82878.2|82853.2|82878.1|82853.1|82880|82855|82876.4|82851.4|47
1622041890000|2021-05-26 15:11:30|83049.8|83024.8|83055.5|83030.5|83055.5|83030.5|83048.5|83023.5|50
1622039450000|2021-05-26 14:30:50|82878.3|82853.3|82881.8|82856.8|82883.7|82858.7|82878.3|82853.3|60
1622041900000|2021-05-26 15:11:40|83054.9|83029.9|83050|83025|83054.9|83029.9|83049.9|83024.9|37
1622039460000|2021-05-26 14:31:00|82881.7|82856.7|82882.5|82857.5|82884.3|82859.3|82879.5|82854.5|50
1622041910000|2021-05-26 15:11:50|83048.4|83023.4|83057.9|83032.9|83058.4|83033.4|83047.4|83022.4|47
1622039470000|2021-05-26 14:31:10|82882|82857|82880.5|82855.5|82885|82860|82880.2|82855.2|56
1622041920000|2021-05-26 15:12:00|83058|83033|83050.4|83025.4|83058.4|83033.4|83049.2|83024.2|45
1622039480000|2021-05-26 14:31:20|82881|82856|82883.4|82858.4|82884.9|82859.9|82880.1|82855.1|51
1622041930000|2021-05-26 15:12:10|83051|83026|83050.2|83025.2|83054.1|83029.1|83049.1|83024.1|32
1622039490000|2021-05-26 14:31:30|82884.7|82859.7|82883|82858|82884.8|82859.8|82880.4|82855.4|42
1622041940000|2021-05-26 15:12:20|83049.8|83024.8|83053.9|83028.9|83060.5|83035.5|83049.8|83024.8|42
1622039500000|2021-05-26 14:31:40|82884.8|82859.8|82883.7|82858.7|82889.9|82864.9|82883.5|82858.5|60
1622041950000|2021-05-26 15:12:30|83054.2|83029.2|83050.8|83025.8|83055.1|83030.1|83049.4|83024.4|39
1622039510000|2021-05-26 14:31:50|82884.5|82859.5|82882.9|82857.9|82886.8|82861.8|82879.2|82854.2|53
1622041960000|2021-05-26 15:12:40|83051.1|83026.1|83057.5|83032.5|83061.3|83036.3|83051.1|83026.1|39
1622039520000|2021-05-26 14:32:00|82881.1|82856.1|82876.8|82851.8|82882.8|82857.8|82876.1|82851.1|63
1622041970000|2021-05-26 15:12:50|83060|83035|83059.4|83034.4|83060.3|83035.3|83058.3|83033.3|31
1622039530000|2021-05-26 14:32:10|82876.1|82851.1|82882.8|82857.8|82883.1|82858.1|82876.1|82851.1|56
1622041980000|2021-05-26 15:13:00|83059.5|83034.5|83050.2|83025.2|83060.2|83035.2|83049.7|83024.7|51
1622039540000|2021-05-26 14:32:20|82883.1|82858.1|82880.4|82855.4|82883.7|82858.7|82878.2|82853.2|59
1622041990000|2021-05-26 15:13:10|83047.7|83022.7|83046|83021|83047.9|83022.9|83044.8|83019.8|46
1622039550000|2021-05-26 14:32:30|82880.9|82855.9|82884.1|82859.1|82885.8|82860.8|82879.7|82854.7|50
1622042000000|2021-05-26 15:13:20|83047.1|83022.1|83057.7|83032.7|83059.4|83034.4|83046.4|83021.4|45
1622039560000|2021-05-26 14:32:40|82884.2|82859.2|82879.4|82854.4|82886.1|82861.1|82879.1|82854.1|37
1622042010000|2021-05-26 15:13:30|83057.6|83032.6|83066|83041|83067.6|83042.6|83057.6|83032.6|47
1622039570000|2021-05-26 14:32:50|82878.8|82853.8|82868|82843|82879.2|82854.2|82867.4|82842.4|65
1622042020000|2021-05-26 15:13:40|83066.4|83041.4|83063.7|83038.7|83072.8|83047.8|83061.3|83036.3|47
1622039580000|2021-05-26 14:33:00|82867.1|82842.1|82868.9|82843.9|82870|82845|82866.7|82841.7|46
1622042030000|2021-05-26 15:13:50|83064.5|83039.5|83069.8|83044.8|83069.8|83044.8|83062.6|83037.6|35
1622039590000|2021-05-26 14:33:10|82869.9|82844.9|82868.1|82843.1|82872.3|82847.3|82865.2|82840.2|50
1622042040000|2021-05-26 15:14:00|83070.3|83045.3|83061.5|83036.5|83070.6|83045.6|83061.5|83036.5|41
1622039600000|2021-05-26 14:33:20|82868.2|82843.2|82864.3|82839.3|82869.5|82844.5|82863.8|82838.8|57
1622042050000|2021-05-26 15:14:10|83061.7|83036.7|83065.2|83040.2|83065.2|83040.2|83056.7|83031.7|51
1622039610000|2021-05-26 14:33:30|82864.8|82839.8|82868.4|82843.4|82868.4|82843.4|82863.4|82838.4|60
1622042060000|2021-05-26 15:14:20|83064.6|83039.6|83065.2|83040.2|83065.7|83040.7|83064.4|83039.4|27
1622039620000|2021-05-26 14:33:40|82868.5|82843.5|82866.5|82841.5|82868.5|82843.5|82866|82841|39
1622042070000|2021-05-26 15:14:30|83065.1|83040.1|83060.3|83035.3|83065.1|83040.1|83058.9|83033.9|36
1622039630000|2021-05-26 14:33:50|82867|82842|82857.5|82832.5|82867.1|82842.1|82856.3|82831.3|36
1622042080000|2021-05-26 15:14:40|83059.9|83034.9|83065.3|83040.3|83066|83041|83059.7|83034.7|25
1622039640000|2021-05-26 14:34:00|82857.3|82832.3|82859.3|82834.3|82862.4|82837.4|82857.3|82832.3|53
1622042090000|2021-05-26 15:14:50|83065.2|83040.2|83064.9|83039.9|83065.8|83040.8|83062.9|83037.9|21
1622039650000|2021-05-26 14:34:10|82859.7|82834.7|82861.2|82836.2|82862.9|82837.9|82858.7|82833.7|37
1622042100000|2021-05-26 15:15:00|83064|83039|83066.5|83041.5|83066.5|83041.5|83063.2|83038.2|25
1622039660000|2021-05-26 14:34:20|82861|82836|82858.6|82833.6|82863|82838|82856.1|82831.1|35
1622039670000|2021-05-26 14:34:30|82859.9|82834.9|82863.8|82838.8|82864.5|82839.5|82856.5|82831.5|37
1622042110000|2021-05-26 15:15:10|83067.7|83042.7|83067|83042|83067.7|83042.7|83065.3|83040.3|23
1622042120000|2021-05-26 15:15:20|83066.9|83041.9|83054.3|83029.3|83069.4|83044.4|83051.7|83026.7|48
1622039680000|2021-05-26 14:34:40|82864.3|82839.3|82861.3|82836.3|82865.4|82840.4|82861.1|82836.1|30
1622042130000|2021-05-26 15:15:30|83054.7|83029.7|83070.9|83045.9|83071.1|83046.1|83053.9|83028.9|36
1622039690000|2021-05-26 14:34:50|82861|82836|82860.8|82835.8|82863|82838|82858.6|82833.6|34
1622042140000|2021-05-26 15:15:40|83070.7|83045.7|83078.7|83053.7|83078.9|83053.9|83070.7|83045.7|51
1622039700000|2021-05-26 14:35:00|82861.2|82836.2|82864.3|82839.3|82864.8|82839.8|82860.7|82835.7|41
1622042150000|2021-05-26 15:15:50|83078.5|83053.5|83093.4|83068.4|83093.4|83068.4|83077.3|83052.3|49
1622039710000|2021-05-26 14:35:10|82863.6|82838.6|82862|82837|82865.5|82840.5|82861.1|82836.1|38
1622042160000|2021-05-26 15:16:00|83094.6|83069.6|83112.2|83087.2|83112.7|83087.7|83092.5|83067.5|58
1622039720000|2021-05-26 14:35:20|82862.2|82837.2|82859.6|82834.6|82862.2|82837.2|82858.5|82833.5|36
1622042170000|2021-05-26 15:16:10|83112.8|83087.8|83103.6|83078.6|83112.8|83087.8|83102.4|83077.4|35
1622039730000|2021-05-26 14:35:30|82859.3|82834.3|82861.3|82836.3|82862.1|82837.1|82858.5|82833.5|35
1622042180000|2021-05-26 15:16:20|83103.3|83078.3|83089.9|83064.9|83104.5|83079.5|83089.9|83064.9|39
1622039740000|2021-05-26 14:35:40|82860.1|82835.1|82862.1|82837.1|82863.3|82838.3|82860.1|82835.1|35
1622042190000|2021-05-26 15:16:30|83089.7|83064.7|83090.4|83065.4|83090.5|83065.5|83088.5|83063.5|30
1622039750000|2021-05-26 14:35:50|82862|82837|82866.9|82841.9|82867|82842|82861.2|82836.2|36
1622042200000|2021-05-26 15:16:40|83090.2|83065.2|83091.9|83066.9|83092.6|83067.6|83088.4|83063.4|44
1622039760000|2021-05-26 14:36:00|82867|82842|82860.9|82835.9|82868.3|82843.3|82859.9|82834.9|40
1622042210000|2021-05-26 15:16:50|83091.4|83066.4|83084.2|83059.2|83091.6|83066.6|83084.2|83059.2|34
1622039770000|2021-05-26 14:36:10|82861.4|82836.4|82868.9|82843.9|82868.9|82843.9|82859.9|82834.9|52
1622042220000|2021-05-26 15:17:00|83084.1|83059.1|83070.6|83045.6|83084.7|83059.7|83067.5|83042.5|51
1622039780000|2021-05-26 14:36:20|82870.5|82845.5|82877.8|82852.8|82883.5|82858.5|82870.5|82845.5|53
1622042230000|2021-05-26 15:17:10|83070.5|83045.5|83086|83061|83088.2|83063.2|83070.3|83045.3|46
1622039790000|2021-05-26 14:36:30|82877.7|82852.7|82876.6|82851.6|82878.7|82853.7|82874.8|82849.8|36
1622042240000|2021-05-26 15:17:20|83081.9|83056.9|83075.6|83050.6|83081.9|83056.9|83074.9|83049.9|46
1622039800000|2021-05-26 14:36:40|82875.6|82850.6|82876.1|82851.1|82879|82854|82871.3|82846.3|43
1622042250000|2021-05-26 15:17:30|83074.8|83049.8|83075.4|83050.4|83076.1|83051.1|83074.6|83049.6|31
1622039810000|2021-05-26 14:36:50|82875.3|82850.3|82877.3|82852.3|82878.1|82853.1|82875.3|82850.3|36
1622042260000|2021-05-26 15:17:40|83075.1|83050.1|83074.8|83049.8|83075.8|83050.8|83073.7|83048.7|24
1622039820000|2021-05-26 14:37:00|82877.1|82852.1|82872.7|82847.7|82878.5|82853.5|82869.5|82844.5|44
1622042270000|2021-05-26 15:17:50|83074.9|83049.9|83072.8|83047.8|83074.9|83049.9|83071|83046|31
1622039830000|2021-05-26 14:37:10|82872.9|82847.9|82883.6|82858.6|82884.1|82859.1|82872.9|82847.9|45
1622042280000|2021-05-26 15:18:00|83070.2|83045.2|83070|83045|83070.9|83045.9|83069.5|83044.5|28
1622039840000|2021-05-26 14:37:20|82883.3|82858.3|82885.3|82860.3|82887|82862|82882.3|82857.3|47
1622042290000|2021-05-26 15:18:10|83070.3|83045.3|83069.2|83044.2|83070.8|83045.8|83069.1|83044.1|43
1622039850000|2021-05-26 14:37:30|82884.6|82859.6|82883.1|82858.1|82885.1|82860.1|82882.5|82857.5|27
1622042300000|2021-05-26 15:18:20|83069.5|83044.5|83078.9|83053.9|83080.6|83055.6|83069.5|83044.5|44
1622039860000|2021-05-26 14:37:40|82883.9|82858.9|82882|82857|82884.5|82859.5|82881.2|82856.2|33
1622042310000|2021-05-26 15:18:30|83078.2|83053.2|83078.5|83053.5|83082.7|83057.7|83073.3|83048.3|58
1622039870000|2021-05-26 14:37:50|82881.9|82856.9|82880.8|82855.8|82883.8|82858.8|82878.3|82853.3|35
1622042320000|2021-05-26 15:18:40|83078.1|83053.1|83070.8|83045.8|83079.6|83054.6|83069.6|83044.6|39
1622039880000|2021-05-26 14:38:00|82881.1|82856.1|82886|82861|82886.6|82861.6|82880.8|82855.8|49
1622042330000|2021-05-26 15:18:50|83070.6|83045.6|83084.8|83059.8|83087.6|83062.6|83069.9|83044.9|45
1622039890000|2021-05-26 14:38:10|82886.9|82861.9|82884.7|82859.7|82886.9|82861.9|82883.4|82858.4|28
1622042340000|2021-05-26 15:19:00|83084.4|83059.4|83080.3|83055.3|83088.5|83063.5|83078.2|83053.2|52
1622039900000|2021-05-26 14:38:20|82884.8|82859.8|82886.5|82861.5|82886.5|82861.5|82884|82859|23
1622042350000|2021-05-26 15:19:10|83080|83055|83075.3|83050.3|83080.3|83055.3|83075.1|83050.1|35
1622039910000|2021-05-26 14:38:30|82887.2|82862.2|82884.8|82859.8|82888.1|82863.1|82883.9|82858.9|45
1622042360000|2021-05-26 15:19:20|83075.1|83050.1|83076.4|83051.4|83077.5|83052.5|83075.1|83050.1|31
1622039920000|2021-05-26 14:38:40|82885.1|82860.1|82900|82875|82903.7|82878.7|82881.1|82856.1|45
1622042370000|2021-05-26 15:19:30|83076.3|83051.3|83076.6|83051.6|83076.6|83051.6|83075.4|83050.4|20
1622039930000|2021-05-26 14:38:50|82900.6|82875.6|82898|82873|82902|82877|82898|82873|31
1622042380000|2021-05-26 15:19:40|83075.6|83050.6|83080.7|83055.7|83083.6|83058.6|83075.2|83050.2|44
1622039940000|2021-05-26 14:39:00|82898.3|82873.3|82896.2|82871.2|82899.5|82874.5|82895.7|82870.7|39
1622042390000|2021-05-26 15:19:50|83080.3|83055.3|83074|83049|83081|83056|83073.6|83048.6|48
1622039950000|2021-05-26 14:39:10|82897.1|82872.1|82887.7|82862.7|82897.1|82872.1|82886.2|82861.2|45
1622042400000|2021-05-26 15:20:00|83074.2|83049.2|83073.3|83048.3|83075|83050|83072.9|83047.9|32
1622039960000|2021-05-26 14:39:20|82887|82862|82889.3|82864.3|82889.6|82864.6|82886.8|82861.8|20
1622042410000|2021-05-26 15:20:10|83073.6|83048.6|83082.1|83057.1|83084.6|83059.6|83073.4|83048.4|34
1622039970000|2021-05-26 14:39:30|82888.9|82863.9|82890.2|82865.2|82890.7|82865.7|82888.6|82863.6|34
1622042420000|2021-05-26 15:20:20|83082.3|83057.3|83092.7|83067.7|83093.3|83068.3|83082.3|83057.3|50
1622039980000|2021-05-26 14:39:40|82892.5|82867.5|82894.5|82869.5|82897.9|82872.9|82892.5|82867.5|38
1622042430000|2021-05-26 15:20:30|83092.2|83067.2|83080.7|83055.7|83092.2|83067.2|83080.6|83055.6|53
1622039990000|2021-05-26 14:39:50|82895.9|82870.9|82894.1|82869.1|82897.3|82872.3|82893.4|82868.4|28
1622042440000|2021-05-26 15:20:40|83081.5|83056.5|83074.3|83049.3|83082.8|83057.8|83074.2|83049.2|57
1622040000000|2021-05-26 14:40:00|82894.2|82869.2|82892.9|82867.9|82895.1|82870.1|82892.7|82867.7|28
1622042450000|2021-05-26 15:20:50|83073.7|83048.7|83075.8|83050.8|83078.2|83053.2|83072.3|83047.3|52
1622040010000|2021-05-26 14:40:10|82893.1|82868.1|82890.9|82865.9|82894.8|82869.8|82890|82865|42
1622042460000|2021-05-26 15:21:00|83075|83050|83074|83049|83076.9|83051.9|83072.7|83047.7|51
1622040020000|2021-05-26 14:40:20|82890.4|82865.4|82889.4|82864.4|82891.9|82866.9|82888|82863|28
1622042470000|2021-05-26 15:21:10|83074.4|83049.4|83075.9|83050.9|83078.1|83053.1|83074.4|83049.4|35
1622040030000|2021-05-26 14:40:30|82889.7|82864.7|82877.7|82852.7|82889.7|82864.7|82877.7|82852.7|36
1622042480000|2021-05-26 15:21:20|83076.2|83051.2|83075.8|83050.8|83077.5|83052.5|83075.5|83050.5|34
1622040040000|2021-05-26 14:40:40|82879.1|82854.1|82874|82849|82879.9|82854.9|82874|82849|31
1622042490000|2021-05-26 15:21:30|83076.1|83051.1|83077.2|83052.2|83077.2|83052.2|83074.1|83049.1|38
1622040050000|2021-05-26 14:40:50|82874.4|82849.4|82873.9|82848.9|82875|82850|82872.2|82847.2|40
1622042500000|2021-05-26 15:21:40|83076.4|83051.4|83075.8|83050.8|83077.2|83052.2|83074.6|83049.6|37
1622040060000|2021-05-26 14:41:00|82873.7|82848.7|82862.6|82837.6|82873.7|82848.7|82858.5|82833.5|43
1622042510000|2021-05-26 15:21:50|83076|83051|83068.5|83043.5|83077.8|83052.8|83065.7|83040.7|52
1622040070000|2021-05-26 14:41:10|82862.3|82837.3|82870.9|82845.9|82871.3|82846.3|82861.1|82836.1|41
1622042520000|2021-05-26 15:22:00|83068.2|83043.2|83078.3|83053.3|83081.3|83056.3|83065.7|83040.7|59
1622040080000|2021-05-26 14:41:20|82870.4|82845.4|82866.8|82841.8|82876.8|82851.8|82866.8|82841.8|37
1622042530000|2021-05-26 15:22:10|83078.7|83053.7|83086.5|83061.5|83087.1|83062.1|83078.6|83053.6|48
1622040090000|2021-05-26 14:41:30|82867.2|82842.2|82866.2|82841.2|82868.9|82843.9|82865.7|82840.7|39
1622042540000|2021-05-26 15:22:20|83085.3|83060.3|83094.4|83069.4|83095.9|83070.9|83084.3|83059.3|50
1622040100000|2021-05-26 14:41:40|82866.4|82841.4|82866.9|82841.9|82869.8|82844.8|82865.8|82840.8|41
1622042550000|2021-05-26 15:22:30|83093.2|83068.2|83085.5|83060.5|83094|83069|83083.7|83058.7|52
1622040110000|2021-05-26 14:41:50|82866.8|82841.8|82861.1|82836.1|82867.4|82842.4|82860.4|82835.4|39
1622042560000|2021-05-26 15:22:40|83085.1|83060.1|83093.5|83068.5|83093.5|83068.5|83083.8|83058.8|44
1622040120000|2021-05-26 14:42:00|82861|82836|82864.8|82839.8|82865.9|82840.9|82860.6|82835.6|36
1622042570000|2021-05-26 15:22:50|83092.6|83067.6|83093.5|83068.5|83094.7|83069.7|83089.8|83064.8|24
1622040130000|2021-05-26 14:42:10|82868.6|82843.6|82868.5|82843.5|82875.9|82850.9|82866.8|82841.8|60
1622042580000|2021-05-26 15:23:00|83093.2|83068.2|83099.1|83074.1|83104|83079|83093.2|83068.2|36
1622040140000|2021-05-26 14:42:20|82868.7|82843.7|82866.5|82841.5|82868.7|82843.7|82864.6|82839.6|30
1622042590000|2021-05-26 15:23:10|83099.3|83074.3|83108.2|83083.2|83108.2|83083.2|83097.9|83072.9|44
1622040150000|2021-05-26 14:42:30|82866.1|82841.1|82867.7|82842.7|82875|82850|82865.1|82840.1|49
1622042600000|2021-05-26 15:23:20|83108.1|83083.1|83105.2|83080.2|83110.2|83085.2|83101.1|83076.1|45
1622040160000|2021-05-26 14:42:40|82867.5|82842.5|82863.8|82838.8|82871.3|82846.3|82863.2|82838.2|40
1622042610000|2021-05-26 15:23:30|83105|83080|83103.9|83078.9|83105.9|83080.9|83103.2|83078.2|30
1622040170000|2021-05-26 14:42:50|82863|82838|82864|82839|82867.4|82842.4|82862.6|82837.6|46
1622042620000|2021-05-26 15:23:40|83104.1|83079.1|83103|83078|83105.1|83080.1|83102.5|83077.5|24
1622040180000|2021-05-26 14:43:00|82864.7|82839.7|82865.5|82840.5|82866.6|82841.6|82863.7|82838.7|34
1622042630000|2021-05-26 15:23:50|83102.4|83077.4|83103.4|83078.4|83103.4|83078.4|83102.2|83077.2|17
1622040190000|2021-05-26 14:43:10|82865.7|82840.7|82877.3|82852.3|82877.3|82852.3|82865.7|82840.7|50
1622042640000|2021-05-26 15:24:00|83102.8|83077.8|83102.1|83077.1|83103.2|83078.2|83097.8|83072.8|46
1622040200000|2021-05-26 14:43:20|82878.1|82853.1|82872.6|82847.6|82881.8|82856.8|82870|82845|52
1622042650000|2021-05-26 15:24:10|83102.3|83077.3|83102.6|83077.6|83104.6|83079.6|83101.1|83076.1|28
1622040210000|2021-05-26 14:43:30|82872.3|82847.3|82885.5|82860.5|82885.5|82860.5|82872.3|82847.3|49
1622042660000|2021-05-26 15:24:20|83101.8|83076.8|83099.3|83074.3|83102.3|83077.3|83098.1|83073.1|43
1622040220000|2021-05-26 14:43:40|82886.7|82861.7|82886.7|82861.7|82888|82863|82884.7|82859.7|42
1622042670000|2021-05-26 15:24:30|83099.5|83074.5|83103.8|83078.8|83103.8|83078.8|83097.9|83072.9|25
1622040230000|2021-05-26 14:43:50|82886.3|82861.3|82886|82861|82886.3|82861.3|82883.4|82858.4|36
1622042680000|2021-05-26 15:24:40|83103.7|83078.7|83103.1|83078.1|83105.5|83080.5|83097.1|83072.1|47
1622040240000|2021-05-26 14:44:00|82885.9|82860.9|82895.7|82870.7|82895.7|82870.7|82885.4|82860.4|42
1622042690000|2021-05-26 15:24:50|83102.9|83077.9|83097.1|83072.1|83103.2|83078.2|83097.1|83072.1|46
1622040250000|2021-05-26 14:44:10|82895.8|82870.8|82894.6|82869.6|82899.1|82874.1|82893.4|82868.4|47
1622042700000|2021-05-26 15:25:00|83096.3|83071.3|83100.3|83075.3|83100.9|83075.9|83096.3|83071.3|42
1622040260000|2021-05-26 14:44:20|82893.8|82868.8|82889.3|82864.3|82894.5|82869.5|82889.1|82864.1|50
1622042710000|2021-05-26 15:25:10|83098.7|83073.7|83098.9|83073.9|83099.8|83074.8|83098|83073|23
1622040270000|2021-05-26 14:44:30|82890.7|82865.7|82892.5|82867.5|82894.6|82869.6|82889.4|82864.4|52
1622042720000|2021-05-26 15:25:20|83099.2|83074.2|83094.8|83069.8|83100.9|83075.9|83094.8|83069.8|52
1622040280000|2021-05-26 14:44:40|82893.1|82868.1|82888.7|82863.7|82893.3|82868.3|82888.7|82863.7|29
1622042730000|2021-05-26 15:25:30|83095.6|83070.6|83097.4|83072.4|83101.9|83076.9|83094.7|83069.7|55
1622040290000|2021-05-26 14:44:50|82888.4|82863.4|82889|82864|82889.5|82864.5|82887.9|82862.9|45
1622042740000|2021-05-26 15:25:40|83097.1|83072.1|83098.7|83073.7|83101.2|83076.2|83096.6|83071.6|46
1622040300000|2021-05-26 14:45:00|82889.2|82864.2|82891|82866|82891.8|82866.8|82888.1|82863.1|38
1622042750000|2021-05-26 15:25:50|83100.4|83075.4|83101.1|83076.1|83110.9|83085.9|83100.4|83075.4|55
1622040310000|2021-05-26 14:45:10|82890.9|82865.9|82892.1|82867.1|82893.3|82868.3|82890.9|82865.9|32
1622042760000|2021-05-26 15:26:00|83101.3|83076.3|83098.1|83073.1|83101.8|83076.8|83095.8|83070.8|50
1622040320000|2021-05-26 14:45:20|82892.6|82867.6|82889.3|82864.3|82892.8|82867.8|82886.7|82861.7|45
1622042770000|2021-05-26 15:26:10|83098.2|83073.2|83096.3|83071.3|83098.3|83073.3|83093|83068|46
1622040330000|2021-05-26 14:45:30|82889|82864|82887.6|82862.6|82890.9|82865.9|82885.9|82860.9|51
1622042780000|2021-05-26 15:26:20|83097.2|83072.2|83103.3|83078.3|83105.5|83080.5|83095.4|83070.4|47
1622040340000|2021-05-26 14:45:40|82888.1|82863.1|82881.6|82856.6|82890.1|82865.1|82881.1|82856.1|53
1622042790000|2021-05-26 15:26:30|83103.5|83078.5|83109.4|83084.4|83111.6|83086.6|83101.5|83076.5|38
1622040350000|2021-05-26 14:45:50|82881.4|82856.4|82873.1|82848.1|82881.7|82856.7|82871.8|82846.8|35
1622042800000|2021-05-26 15:26:40|83109.6|83084.6|83109.2|83084.2|83111.6|83086.6|83105|83080|43
1622040360000|2021-05-26 14:46:00|82873.3|82848.3|82876.3|82851.3|82877.8|82852.8|82872.6|82847.6|43
1622042810000|2021-05-26 15:26:50|83108.8|83083.8|83112.1|83087.1|83112.4|83087.4|83108.8|83083.8|39
1622040370000|2021-05-26 14:46:10|82876.1|82851.1|82876.9|82851.9|82877.9|82852.9|82876.1|82851.1|33
1622042820000|2021-05-26 15:27:00|83111.7|83086.7|83110.1|83085.1|83115.4|83090.4|83110.1|83085.1|41
1622040380000|2021-05-26 14:46:20|82876.4|82851.4|82872|82847|82876.4|82851.4|82870.3|82845.3|41
1622042830000|2021-05-26 15:27:10|83111.8|83086.8|83107.6|83082.6|83111.8|83086.8|83107.6|83082.6|45
1622040390000|2021-05-26 14:46:30|82871.9|82846.9|82871.8|82846.8|82874.5|82849.5|82869.7|82844.7|40
1622042840000|2021-05-26 15:27:20|83107.4|83082.4|83099.4|83074.4|83108|83083|83098.1|83073.1|50
1622040400000|2021-05-26 14:46:40|82871.5|82846.5|82873|82848|82874.1|82849.1|82869.2|82844.2|57
1622042850000|2021-05-26 15:27:30|83100.1|83075.1|83101.6|83076.6|83102.9|83077.9|83099.9|83074.9|39
1622040410000|2021-05-26 14:46:50|82872.5|82847.5|82876.9|82851.9|82877.1|82852.1|82871.3|82846.3|52
1622042860000|2021-05-26 15:27:40|83102.7|83077.7|83107|83082|83107.4|83082.4|83102.7|83077.7|46
1622040420000|2021-05-26 14:47:00|82877.1|82852.1|82873|82848|82878.5|82853.5|82872.9|82847.9|35
1622042870000|2021-05-26 15:27:50|83106.7|83081.7|83110.1|83085.1|83110.1|83085.1|83106.7|83081.7|38
1622040430000|2021-05-26 14:47:10|82872.5|82847.5|82871.4|82846.4|82873.1|82848.1|82871.2|82846.2|32
1622042880000|2021-05-26 15:28:00|83110|83085|83112.7|83087.7|83112.9|83087.9|83109.7|83084.7|40
1622040440000|2021-05-26 14:47:20|82871.5|82846.5|82874|82849|82874.5|82849.5|82871.3|82846.3|34
1622042890000|2021-05-26 15:28:10|83112.6|83087.6|83112.9|83087.9|83113.8|83088.8|83111.7|83086.7|28
1622040450000|2021-05-26 14:47:30|82874.2|82849.2|82877.8|82852.8|82877.8|82852.8|82872.5|82847.5|51
1622042900000|2021-05-26 15:28:20|83113|83088|83121.2|83096.2|83123.5|83098.5|83111.9|83086.9|44
1622040460000|2021-05-26 14:47:40|82877.6|82852.6|82880.3|82855.3|82881|82856|82875.7|82850.7|46
1622042910000|2021-05-26 15:28:30|83123.9|83098.9|83123.3|83098.3|83123.9|83098.9|83119.1|83094.1|63
1622040470000|2021-05-26 14:47:50|82880.5|82855.5|82890.8|82865.8|82890.8|82865.8|82879.6|82854.6|39
1622042920000|2021-05-26 15:28:40|83123|83098|83133.4|83108.4|83133.5|83108.5|83121.5|83096.5|51
1622040480000|2021-05-26 14:48:00|82886|82861|82888.6|82863.6|82900.9|82875.9|82886|82861|52
1622042930000|2021-05-26 15:28:50|83133.1|83108.1|83133.4|83108.4|83134.9|83109.9|83132.6|83107.6|44
1622040490000|2021-05-26 14:48:10|82888|82863|82888.4|82863.4|82890|82865|82882.7|82857.7|62
1622042940000|2021-05-26 15:29:00|83134.4|83109.4|83139.7|83114.7|83139.7|83114.7|83130.7|83105.7|49
1622040500000|2021-05-26 14:48:20|82888.7|82863.7|82885.9|82860.9|82896.1|82871.1|82885.9|82860.9|49
1622042950000|2021-05-26 15:29:10|83140|83115|83139.3|83114.3|83145|83120|83136.8|83111.8|50
1622040510000|2021-05-26 14:48:30|82886.9|82861.9|82883.1|82858.1|82888.7|82863.7|82881.4|82856.4|56
1622042960000|2021-05-26 15:29:20|83139.2|83114.2|83136.2|83111.2|83139.5|83114.5|83134.1|83109.1|42
1622040520000|2021-05-26 14:48:40|82883.3|82858.3|82882.5|82857.5|82884.3|82859.3|82881.5|82856.5|53
1622042970000|2021-05-26 15:29:30|83136.4|83111.4|83137.1|83112.1|83137.5|83112.5|83135.6|83110.6|40
1622040530000|2021-05-26 14:48:50|82882.4|82857.4|82882|82857|82883.3|82858.3|82882|82857|29
1622042980000|2021-05-26 15:29:40|83137.2|83112.2|83127.9|83102.9|83137.2|83112.2|83127.3|83102.3|55
1622040540000|2021-05-26 14:49:00|82882.1|82857.1|82879.9|82854.9|82884.3|82859.3|82879.9|82854.9|49
1622042990000|2021-05-26 15:29:50|83127.7|83102.7|83123.1|83098.1|83128.5|83103.5|83122|83097|61
1622040550000|2021-05-26 14:49:10|82880.6|82855.6|82877.8|82852.8|82880.6|82855.6|82877.8|82852.8|55
1622043000000|2021-05-26 15:30:00|83122.8|83097.8|83126.7|83101.7|83134.3|83109.3|83122.8|83097.8|71
1622040560000|2021-05-26 14:49:20|82878|82853|82877.9|82852.9|82878.4|82853.4|82875.8|82850.8|22
1622043010000|2021-05-26 15:30:10|83126.8|83101.8|83126.5|83101.5|83127.5|83102.5|83123.7|83098.7|49
1622040570000|2021-05-26 14:49:30|82877.2|82852.2|82878.5|82853.5|82878.5|82853.5|82872.7|82847.7|45
1622043020000|2021-05-26 15:30:20|83126.6|83101.6|83126.6|83101.6|83127.1|83102.1|83125.7|83100.7|37
1622040580000|2021-05-26 14:49:40|82878.4|82853.4|82886.1|82861.1|82886.3|82861.3|82878.3|82853.3|45
1622043030000|2021-05-26 15:30:30|83126.9|83101.9|83130.2|83105.2|83131|83106|83126.9|83101.9|35
1622040590000|2021-05-26 14:49:50|82886.4|82861.4|82885|82860|82886.7|82861.7|82885|82860|28
1622043040000|2021-05-26 15:30:40|83129.9|83104.9|83130.2|83105.2|83130.7|83105.7|83129.6|83104.6|38
1622040600000|2021-05-26 14:50:00|82885.4|82860.4|82888.8|82863.8|82889.6|82864.6|82884.8|82859.8|23
1622043050000|2021-05-26 15:30:50|83130|83105|83125.1|83100.1|83130.3|83105.3|83120.2|83095.2|64
1622040610000|2021-05-26 14:50:10|82887.4|82862.4|82912.6|82887.6|82913.3|82888.3|82887.4|82862.4|67
1622043060000|2021-05-26 15:31:00|83124.5|83099.5|83121.8|83096.8|83124.5|83099.5|83119.9|83094.9|53
1622040620000|2021-05-26 14:50:20|82913|82888|82921.3|82896.3|82922.7|82897.7|82912.6|82887.6|50
1622043070000|2021-05-26 15:31:10|83122.2|83097.2|83129.2|83104.2|83131.6|83106.6|83121.6|83096.6|67
1622040630000|2021-05-26 14:50:30|82921.4|82896.4|82920.8|82895.8|82924|82899|82920.7|82895.7|41
1622043080000|2021-05-26 15:31:20|83127.9|83102.9|83127.6|83102.6|83129.8|83104.8|83124.2|83099.2|60
1622040640000|2021-05-26 14:50:40|82920.6|82895.6|82932.6|82907.6|82932.6|82907.6|82920.6|82895.6|52
1622043090000|2021-05-26 15:31:30|83127.5|83102.5|83125.8|83100.8|83127.8|83102.8|83123.5|83098.5|58
1622040650000|2021-05-26 14:50:50|82932.3|82907.3|82943.2|82918.2|82943.2|82918.2|82931.7|82906.7|50
1622043100000|2021-05-26 15:31:40|83125.9|83100.9|83128.2|83103.2|83129.2|83104.2|83125.3|83100.3|45
1622040660000|2021-05-26 14:51:00|82942.9|82917.9|82938.1|82913.1|82944.1|82919.1|82936.5|82911.5|59
1622043110000|2021-05-26 15:31:50|83129.4|83104.4|83134.5|83109.5|83134.5|83109.5|83128.9|83103.9|54
1622040670000|2021-05-26 14:51:10|82938.7|82913.7|82937.8|82912.8|82941.4|82916.4|82937.7|82912.7|46
1622043120000|2021-05-26 15:32:00|83135|83110|83143|83118|83143|83118|83134.9|83109.9|55
1622040680000|2021-05-26 14:51:20|82938.3|82913.3|82946.1|82921.1|82946.7|82921.7|82937.4|82912.4|50
1622043130000|2021-05-26 15:32:10|83141.5|83116.5|83145.3|83120.3|83146.7|83121.7|83141.5|83116.5|55
1622040690000|2021-05-26 14:51:30|82946.3|82921.3|82940.4|82915.4|82946.9|82921.9|82939.2|82914.2|51
1622043140000|2021-05-26 15:32:20|83145.5|83120.5|83142.3|83117.3|83146.8|83121.8|83140.8|83115.8|50
1622040700000|2021-05-26 14:51:40|82939.7|82914.7|82937.8|82912.8|82941.4|82916.4|82937.3|82912.3|45
1622043150000|2021-05-26 15:32:30|83142.8|83117.8|83147.8|83122.8|83148.2|83123.2|83142.1|83117.1|48
1622040710000|2021-05-26 14:51:50|82937.9|82912.9|82933.9|82908.9|82938.1|82913.1|82932.6|82907.6|48
1622043160000|2021-05-26 15:32:40|83147.2|83122.2|83145.3|83120.3|83148.7|83123.7|83144.2|83119.2|56
1622040720000|2021-05-26 14:52:00|82933.8|82908.8|82937.1|82912.1|82937.2|82912.2|82932.2|82907.2|57
1622043170000|2021-05-26 15:32:50|83145.6|83120.6|83151.1|83126.1|83151.4|83126.4|83144.8|83119.8|49
1622040730000|2021-05-26 14:52:10|82937.2|82912.2|82943.6|82918.6|82944.5|82919.5|82937.1|82912.1|45
1622043180000|2021-05-26 15:33:00|83150.9|83125.9|83157.8|83132.8|83157.8|83132.8|83150.3|83125.3|52
1622040740000|2021-05-26 14:52:20|82943.4|82918.4|82952.1|82927.1|82957.7|82932.7|82942.9|82917.9|60
1622043190000|2021-05-26 15:33:10|83155.8|83130.8|83152.9|83127.9|83159.4|83134.4|83149.4|83124.4|60
1622040750000|2021-05-26 14:52:30|82948.8|82923.8|82949.1|82924.1|82951.7|82926.7|82944.2|82919.2|67
1622043200000|2021-05-26 15:33:20|83153|83128|83157.8|83132.8|83159.7|83134.7|83152.7|83127.7|60
1622040760000|2021-05-26 14:52:40|82949.6|82924.6|82942.9|82917.9|82952.6|82927.6|82941.5|82916.5|65
1622043210000|2021-05-26 15:33:30|83157.9|83132.9|83160.4|83135.4|83161|83136|83157.1|83132.1|52
1622040770000|2021-05-26 14:52:50|82942.6|82917.6|82947.8|82922.8|82949.5|82924.5|82940.8|82915.8|64
1622043220000|2021-05-26 15:33:40|83160.5|83135.5|83164.6|83139.6|83171.2|83146.2|83159.7|83134.7|51
1622040780000|2021-05-26 14:53:00|82947.5|82922.5|82947|82922|82950.4|82925.4|82941.9|82916.9|59
1622040790000|2021-05-26 14:53:10|82946.6|82921.6|82942.3|82917.3|82946.8|82921.8|82941.4|82916.4|57
1622043230000|2021-05-26 15:33:50|83164.7|83139.7|83180.8|83155.8|83181.7|83156.7|83164.5|83139.5|68
1622040800000|2021-05-26 14:53:20|82942.4|82917.4|82940.8|82915.8|82947.7|82922.7|82940.8|82915.8|57
1622043240000|2021-05-26 15:34:00|83181.6|83156.6|83190.7|83165.7|83191.5|83166.5|83181.6|83156.6|62
1622040810000|2021-05-26 14:53:30|82941|82916|82945|82920|82948.2|82923.2|82940.3|82915.3|48
1622043250000|2021-05-26 15:34:10|83190.4|83165.4|83189.4|83164.4|83191|83166|83184.7|83159.7|56
1622040820000|2021-05-26 14:53:40|82945.3|82920.3|82949.7|82924.7|82950.8|82925.8|82943.8|82918.8|46
1622043260000|2021-05-26 15:34:20|83189|83164|83184.2|83159.2|83190.8|83165.8|83182.2|83157.2|61
1622040830000|2021-05-26 14:53:50|82949.4|82924.4|82948.4|82923.4|82955.1|82930.1|82948.3|82923.3|58
1622043270000|2021-05-26 15:34:30|83184|83159|83174.6|83149.6|83185|83160|83174.6|83149.6|57
1622040840000|2021-05-26 14:54:00|82948.2|82923.2|82949.9|82924.9|82949.9|82924.9|82942.3|82917.3|52
1622043280000|2021-05-26 15:34:40|83174.4|83149.4|83177.2|83152.2|83184.3|83159.3|83171.2|83146.2|56
1622040850000|2021-05-26 14:54:10|82950|82925|82948.9|82923.9|82950.1|82925.1|82948.1|82923.1|42
1622043290000|2021-05-26 15:34:50|83177.4|83152.4|83174.1|83149.1|83177.5|83152.5|83167.2|83142.2|66
1622040860000|2021-05-26 14:54:20|82948.8|82923.8|82955.5|82930.5|82957.2|82932.2|82948.8|82923.8|51
1622043300000|2021-05-26 15:35:00|83174.4|83149.4|83181.9|83156.9|83183|83158|83173|83148|63
1622040870000|2021-05-26 14:54:30|82955.7|82930.7|82954.6|82929.6|82957.6|82932.6|82952.6|82927.6|38
1622043310000|2021-05-26 15:35:10|83183.9|83158.9|83196.8|83171.8|83198|83173|83183.9|83158.9|58
1622040880000|2021-05-26 14:54:40|82954.2|82929.2|82949.4|82924.4|82954.2|82929.2|82948.6|82923.6|36
1622043320000|2021-05-26 15:35:20|83196.3|83171.3|83197.7|83172.7|83197.7|83172.7|83194.6|83169.6|49
1622040890000|2021-05-26 14:54:50|82948.9|82923.9|82943.4|82918.4|82949|82924|82941.7|82916.7|52
1622043330000|2021-05-26 15:35:30|83197.4|83172.4|83191.1|83166.1|83197.8|83172.8|83189.2|83164.2|46
1622040900000|2021-05-26 14:55:00|82943.6|82918.6|82953.1|82928.1|82953.2|82928.2|82943.6|82918.6|53
1622043340000|2021-05-26 15:35:40|83190.8|83165.8|83194|83169|83194|83169|83189.5|83164.5|38
1622040910000|2021-05-26 14:55:10|82953.5|82928.5|82977.5|82952.5|82978.3|82953.3|82952.5|82927.5|63
1622043350000|2021-05-26 15:35:50|83192.8|83167.8|83199.4|83174.4|83199.4|83174.4|83192.1|83167.1|50
1622040920000|2021-05-26 14:55:20|82978|82953|82994.9|82969.9|82995.1|82970.1|82977|82952|67
1622043360000|2021-05-26 15:36:00|83198.8|83173.8|83186.8|83161.8|83199.5|83174.5|83186.2|83161.2|58
1622040930000|2021-05-26 14:55:30|82995.1|82970.1|83003.5|82978.5|83004|82979|82994|82969|74
1622043370000|2021-05-26 15:36:10|83186.5|83161.5|83183.8|83158.8|83187.2|83162.2|83183.2|83158.2|34
1622040940000|2021-05-26 14:55:40|83003.6|82978.6|83016.9|82991.9|83022.5|82997.5|83003.4|82978.4|65
1622043380000|2021-05-26 15:36:20|83184.3|83159.3|83184.1|83159.1|83187.5|83162.5|83183.4|83158.4|37
1622040950000|2021-05-26 14:55:50|83016.6|82991.6|83023.5|82998.5|83023.5|82998.5|83009.2|82984.2|57
1622043390000|2021-05-26 15:36:30|83184.3|83159.3|83185.3|83160.3|83186.2|83161.2|83183.6|83158.6|27
1622040960000|2021-05-26 14:56:00|83023.4|82998.4|83030.8|83005.8|83031.6|83006.6|83020.1|82995.1|60
1622043400000|2021-05-26 15:36:40|83185.4|83160.4|83190.7|83165.7|83192.6|83167.6|83184.9|83159.9|43
1622040970000|2021-05-26 14:56:10|83031.4|83006.4|83038.1|83013.1|83039.5|83014.5|83029.1|83004.1|59
1622043410000|2021-05-26 15:36:50|83190|83165|83190.3|83165.3|83191.5|83166.5|83188.8|83163.8|33
1622040980000|2021-05-26 14:56:20|83038.5|83013.5|83037.7|83012.7|83040.4|83015.4|83034.2|83009.2|57
1622043420000|2021-05-26 15:37:00|83190.5|83165.5|83176.3|83151.3|83192.4|83167.4|83176|83151|56
1622040990000|2021-05-26 14:56:30|83038.1|83013.1|83028.2|83003.2|83038.1|83013.1|83028.2|83003.2|60
1622043430000|2021-05-26 15:37:10|83176.2|83151.2|83173.5|83148.5|83177.3|83152.3|83172.5|83147.5|51
1622041000000|2021-05-26 14:56:40|83027.9|83002.9|83028.3|83003.3|83029|83004|83026.7|83001.7|59
1622043440000|2021-05-26 15:37:20|83173.6|83148.6|83169.2|83144.2|83174.3|83149.3|83168.8|83143.8|45
1622041010000|2021-05-26 14:56:50|83028.5|83003.5|83026.4|83001.4|83033.4|83008.4|83025.3|83000.3|56
1622043450000|2021-05-26 15:37:30|83167.8|83142.8|83150.3|83125.3|83167.8|83142.8|83150.3|83125.3|57
1622041020000|2021-05-26 14:57:00|83026.7|83001.7|83023.8|82998.8|83026.9|83001.9|83023.3|82998.3|55
1622043460000|2021-05-26 15:37:40|83150.4|83125.4|83153.3|83128.3|83153.3|83128.3|83150.4|83125.4|48
1622041030000|2021-05-26 14:57:10|83023.5|82998.5|83016.6|82991.6|83024.2|82999.2|83013.3|82988.3|59
1622043470000|2021-05-26 15:37:50|83153.5|83128.5|83153.4|83128.4|83154.4|83129.4|83149.6|83124.6|50
1622041040000|2021-05-26 14:57:20|83016.5|82991.5|83021.2|82996.2|83021.6|82996.6|83013.7|82988.7|53
1622043480000|2021-05-26 15:38:00|83153.7|83128.7|83154.9|83129.9|83157.7|83132.7|83152|83127|41
1622041050000|2021-05-26 14:57:30|83021.6|82996.6|83064.6|83039.6|83064.9|83039.9|83021.6|82996.6|69
1622043490000|2021-05-26 15:38:10|83154.2|83129.2|83153.6|83128.6|83155.2|83130.2|83152.5|83127.5|46
1622041060000|2021-05-26 14:57:40|83064.8|83039.8|83066.6|83041.6|83067.4|83042.4|83057.2|83032.2|66
1622043500000|2021-05-26 15:38:20|83156.4|83131.4|83157.9|83132.9|83159.9|83134.9|83154.6|83129.6|46
1622041070000|2021-05-26 14:57:50|83066.8|83041.8|83062.1|83037.1|83066.8|83041.8|83053.5|83028.5|68
1622043510000|2021-05-26 15:38:30|83158.2|83133.2|83160.4|83135.4|83161.1|83136.1|83156.6|83131.6|37
1622041080000|2021-05-26 14:58:00|83062.3|83037.3|83062.7|83037.7|83066.2|83041.2|83060|83035|73
1622043520000|2021-05-26 15:38:40|83160.5|83135.5|83157.8|83132.8|83161.1|83136.1|83157|83132|53
1622041090000|2021-05-26 14:58:10|83061.7|83036.7|83062|83037|83065.3|83040.3|83059.6|83034.6|66
1622043530000|2021-05-26 15:38:50|83159.3|83134.3|83160.6|83135.6|83162.9|83137.9|83154.7|83129.7|54
1622041100000|2021-05-26 14:58:20|83062.2|83037.2|83070.5|83045.5|83071.6|83046.6|83061.7|83036.7|66
1622043540000|2021-05-26 15:39:00|83160.7|83135.7|83159.4|83134.4|83161.6|83136.6|83156.5|83131.5|39
1622041110000|2021-05-26 14:58:30|83070.3|83045.3|83078.9|83053.9|83079.3|83054.3|83069|83044|69
1622043550000|2021-05-26 15:39:10|83159.1|83134.1|83160.4|83135.4|83162.9|83137.9|83156.4|83131.4|42
1622041120000|2021-05-26 14:58:40|83078.8|83053.8|83069.8|83044.8|83079.6|83054.6|83069.8|83044.8|70
1622043560000|2021-05-26 15:39:20|83161.1|83136.1|83157.8|83132.8|83162.3|83137.3|83157.8|83132.8|28
1622041130000|2021-05-26 14:58:50|83070.1|83045.1|83074.5|83049.5|83078.9|83053.9|83068.6|83043.6|63
1622043570000|2021-05-26 15:39:30|83160.3|83135.3|83161.2|83136.2|83162|83137|83160.1|83135.1|34
1622041140000|2021-05-26 14:59:00|83075.9|83050.9|83081.5|83056.5|83081.6|83056.6|83066.9|83041.9|70
1622043580000|2021-05-26 15:39:40|83160.4|83135.4|83161.3|83136.3|83162.1|83137.1|83156.7|83131.7|30
1622041150000|2021-05-26 14:59:10|83081.7|83056.7|83098|83073|83098.5|83073.5|83081.3|83056.3|67
1622043590000|2021-05-26 15:39:50|83161.6|83136.6|83158.6|83133.6|83162|83137|83157.8|83132.8|31
1622041160000|2021-05-26 14:59:20|83098.6|83073.6|83093.6|83068.6|83104.7|83079.7|83087.8|83062.8|75
1622043600000|2021-05-26 15:40:00|83157.6|83132.6|83163|83138|83163.4|83138.4|83155.6|83130.6|42
1622041170000|2021-05-26 14:59:30|83094.5|83069.5|83098.4|83073.4|83099.3|83074.3|83088.7|83063.7|61
1622043610000|2021-05-26 15:40:10|83162.4|83137.4|83160.6|83135.6|83164.2|83139.2|83159.6|83134.6|24
1622041180000|2021-05-26 14:59:40|83099.7|83074.7|83099|83074|83104.5|83079.5|83092.7|83067.7|67
1622043620000|2021-05-26 15:40:20|83160.4|83135.4|83151.7|83126.7|83160.4|83135.4|83151|83126|39
1622041190000|2021-05-26 14:59:50|83100.1|83075.1|83093.5|83068.5|83100.1|83075.1|83090.1|83065.1|73
1622043630000|2021-05-26 15:40:30|83151.3|83126.3|83151|83126|83151.8|83126.8|83149.4|83124.4|41
1622041200000|2021-05-26 15:00:00|83094|83069|83079.2|83054.2|83094.6|83069.6|83073.8|83048.8|68
1622043640000|2021-05-26 15:40:40|83150.9|83125.9|83147.7|83122.7|83155.9|83130.9|83147.7|83122.7|44
1622041210000|2021-05-26 15:00:10|83079.4|83054.4|83073.6|83048.6|83079.4|83054.4|83069.5|83044.5|66
1622043650000|2021-05-26 15:40:50|83148.7|83123.7|83143.2|83118.2|83148.7|83123.7|83142.8|83117.8|37
1622041220000|2021-05-26 15:00:20|83072.3|83047.3|83078.9|83053.9|83080.3|83055.3|83072.3|83047.3|68
1622043660000|2021-05-26 15:41:00|83143.9|83118.9|83140.9|83115.9|83145.6|83120.6|83140.8|83115.8|42
1622041230000|2021-05-26 15:00:30|83079|83054|83084.7|83059.7|83085.6|83060.6|83076.4|83051.4|49
1622043670000|2021-05-26 15:41:10|83140.6|83115.6|83139.5|83114.5|83141.1|83116.1|83134.7|83109.7|59
1622041240000|2021-05-26 15:00:40|83084.6|83059.6|83085.1|83060.1|83094.4|83069.4|83083.5|83058.5|53
1622043680000|2021-05-26 15:41:20|83139.6|83114.6|83134.2|83109.2|83139.6|83114.6|83133.3|83108.3|39
1622041250000|2021-05-26 15:00:50|83085.7|83060.7|83089|83064|83089.1|83064.1|83081.2|83056.2|70
1622043690000|2021-05-26 15:41:30|83134.4|83109.4|83133.8|83108.8|83134.6|83109.6|83132.4|83107.4|38
1622041260000|2021-05-26 15:01:00|83089.3|83064.3|83090.9|83065.9|83092.8|83067.8|83086.5|83061.5|69
1622043700000|2021-05-26 15:41:40|83133.6|83108.6|83133.7|83108.7|83135.8|83110.8|83132.8|83107.8|45
1622041270000|2021-05-26 15:01:10|83090.6|83065.6|83079.5|83054.5|83091.1|83066.1|83065.3|83040.3|70
1622043710000|2021-05-26 15:41:50|83133.5|83108.5|83131.9|83106.9|83136.4|83111.4|83131.6|83106.6|42
1622041280000|2021-05-26 15:01:20|83079.9|83054.9|83085|83060|83085.7|83060.7|83074.7|83049.7|74
1622043720000|2021-05-26 15:42:00|83131.7|83106.7|83131.1|83106.1|83134.1|83109.1|83130.9|83105.9|45
1622041290000|2021-05-26 15:01:30|83086.5|83061.5|83082.5|83057.5|83090.8|83065.8|83076.3|83051.3|71
1622043730000|2021-05-26 15:42:10|83131.4|83106.4|83132.8|83107.8|83136.8|83111.8|83129.3|83104.3|48
1622041300000|2021-05-26 15:01:40|83080.9|83055.9|83076.9|83051.9|83081.8|83056.8|83071.1|83046.1|68
1622043740000|2021-05-26 15:42:20|83132.7|83107.7|83130.9|83105.9|83133.3|83108.3|83129.6|83104.6|52
1622041310000|2021-05-26 15:01:50|83076.4|83051.4|83090.5|83065.5|83091.1|83066.1|83076.4|83051.4|65
1622043750000|2021-05-26 15:42:30|83131.1|83106.1|83138.3|83113.3|83138.8|83113.8|83130.7|83105.7|48
1622041320000|2021-05-26 15:02:00|83085|83060|83078.6|83053.6|83085|83060|83070.4|83045.4|65
1622043760000|2021-05-26 15:42:40|83138.6|83113.6|83133.5|83108.5|83138.6|83113.6|83130.3|83105.3|45
1622041330000|2021-05-26 15:02:10|83079.4|83054.4|83066.8|83041.8|83079.4|83054.4|83060.8|83035.8|70
1622043770000|2021-05-26 15:42:50|83133.7|83108.7|83131.9|83106.9|83133.7|83108.7|83131.5|83106.5|29
1622041340000|2021-05-26 15:02:20|83066.2|83041.2|83058.9|83033.9|83073.9|83048.9|83058.9|83033.9|66
1622043780000|2021-05-26 15:43:00|83131.8|83106.8|83135.4|83110.4|83135.4|83110.4|83131|83106|49
1622041350000|2021-05-26 15:02:30|83060.3|83035.3|83051|83026|83060.3|83035.3|83049.5|83024.5|68
1622043790000|2021-05-26 15:43:10|83135.5|83110.5|83137.3|83112.3|83138.6|83113.6|83134.3|83109.3|37
1622041360000|2021-05-26 15:02:40|83050.7|83025.7|83051.5|83026.5|83052.7|83027.7|83049.9|83024.9|59
1622043800000|2021-05-26 15:43:20|83137.5|83112.5|83138.2|83113.2|83138.5|83113.5|83137.1|83112.1|24
1622041370000|2021-05-26 15:02:50|83051.4|83026.4|83049.8|83024.8|83053.7|83028.7|83049.2|83024.2|52
1622043810000|2021-05-26 15:43:30|83138.1|83113.1|83139.4|83114.4|83140.9|83115.9|83135|83110|52
1622041380000|2021-05-26 15:03:00|83047.5|83022.5|83031.3|83006.3|83048.8|83023.8|83028.3|83003.3|64
1622043820000|2021-05-26 15:43:40|83139.3|83114.3|83138.7|83113.7|83139.5|83114.5|83138.3|83113.3|33
1622041390000|2021-05-26 15:03:10|83031.2|83006.2|83046.8|83021.8|83048.2|83023.2|83029.5|83004.5|61
1622043830000|2021-05-26 15:43:50|83138.9|83113.9|83143.3|83118.3|83144.7|83119.7|83138.2|83113.2|38
1622041400000|2021-05-26 15:03:20|83047.2|83022.2|83054.4|83029.4|83055.8|83030.8|83047.2|83022.2|60
1622043840000|2021-05-26 15:44:00|83145.4|83120.4|83149.9|83124.9|83151|83126|83143|83118|46
1622041410000|2021-05-26 15:03:30|83053.7|83028.7|83037|83012|83056.4|83031.4|83033.6|83008.6|62
1622043850000|2021-05-26 15:44:10|83149.4|83124.4|83155.7|83130.7|83156.7|83131.7|83147.5|83122.5|43
1622041420000|2021-05-26 15:03:40|83037.2|83012.2|83032|83007|83043.3|83018.3|83030.6|83005.6|63
1622043860000|2021-05-26 15:44:20|83156.1|83131.1|83157.3|83132.3|83157.3|83132.3|83155.1|83130.1|41
1622041430000|2021-05-26 15:03:50|83029.4|83004.4|83022|82997|83032.6|83007.6|83020.6|82995.6|63
1622043870000|2021-05-26 15:44:30|83157.8|83132.8|83153.1|83128.1|83157.9|83132.9|83152|83127|54
1622041440000|2021-05-26 15:04:00|83022.6|82997.6|83031.9|83006.9|83031.9|83006.9|83019.7|82994.7|58
1622043880000|2021-05-26 15:44:40|83153.2|83128.2|83148.6|83123.6|83154.2|83129.2|83146.6|83121.6|50
1622041450000|2021-05-26 15:04:10|83032.3|83007.3|83023.2|82998.2|83032.5|83007.5|83023.1|82998.1|51
1622043890000|2021-05-26 15:44:50|83148.8|83123.8|83151.8|83126.8|83154.2|83129.2|83148.4|83123.4|37
1622041460000|2021-05-26 15:04:20|83023.1|82998.1|83022.2|82997.2|83025.4|83000.4|83021.8|82996.8|50
1622043900000|2021-05-26 15:45:00|83151.7|83126.7|83150.5|83125.5|83153.1|83128.1|83148.2|83123.2|46
1622041470000|2021-05-26 15:04:30|83023.2|82998.2|83025.8|83000.8|83025.8|83000.8|83021.5|82996.5|40
1622043910000|2021-05-26 15:45:10|83148.7|83123.7|83149.6|83124.6|83152.3|83127.3|83148.7|83123.7|34
1622041480000|2021-05-26 15:04:40|83024|82999|83032.8|83007.8|83040.9|83015.9|83023.8|82998.8|65
1622043920000|2021-05-26 15:45:20|83149.5|83124.5|83152|83127|83155|83130|83149.4|83124.4|39
1622041490000|2021-05-26 15:04:50|83031.5|83006.5|83034|83009|83035.1|83010.1|83030.3|83005.3|49
1622043930000|2021-05-26 15:45:30|83152.5|83127.5|83163.8|83138.8|83163.8|83138.8|83151.6|83126.6|46
1622041500000|2021-05-26 15:05:00|83033.5|83008.5|83044.7|83019.7|83046.1|83021.1|83032.3|83007.3|67
1622043940000|2021-05-26 15:45:40|83164|83139|83166.1|83141.1|83167|83142|83164|83139|49
1622041510000|2021-05-26 15:05:10|83044.6|83019.6|83043.8|83018.8|83044.9|83019.9|83043.5|83018.5|40
1622043950000|2021-05-26 15:45:50|83165.7|83140.7|83160.1|83135.1|83167.8|83142.8|83157.5|83132.5|67
1622041520000|2021-05-26 15:05:20|83043.5|83018.5|83042.5|83017.5|83043.6|83018.6|83041.7|83016.7|35
1622043960000|2021-05-26 15:46:00|83160.4|83135.4|83160.4|83135.4|83161.7|83136.7|83159.2|83134.2|55
1622041530000|2021-05-26 15:05:30|83042.1|83017.1|83038.8|83013.8|83044.9|83019.9|83038.8|83013.8|42
1622043970000|2021-05-26 15:46:10|83160.2|83135.2|83151.3|83126.3|83161.2|83136.2|83151.3|83126.3|52
1622041540000|2021-05-26 15:05:40|83038.7|83013.7|83040.4|83015.4|83041.5|83016.5|83038.1|83013.1|51
1622043980000|2021-05-26 15:46:20|83151.4|83126.4|83151.3|83126.3|83152.8|83127.8|83149.8|83124.8|42
1622041550000|2021-05-26 15:05:50|83040.7|83015.7|83040.7|83015.7|83041.2|83016.2|83038|83013|30
1622043990000|2021-05-26 15:46:30|83151.1|83126.1|83152.5|83127.5|83152.8|83127.8|83151|83126|28
1622041560000|2021-05-26 15:06:00|83041.2|83016.2|83053.7|83028.7|83054.3|83029.3|83039.6|83014.6|55
1622044000000|2021-05-26 15:46:40|83152.6|83127.6|83144.1|83119.1|83153.8|83128.8|83144.1|83119.1|52
1622041570000|2021-05-26 15:06:10|83054|83029|83050.3|83025.3|83054|83029|83047.6|83022.6|45
1622044010000|2021-05-26 15:46:50|83143.1|83118.1|83144.6|83119.6|83146.6|83121.6|83140.8|83115.8|43
1622041580000|2021-05-26 15:06:20|83050|83025|83049.1|83024.1|83050.1|83025.1|83046.5|83021.5|44
1622044020000|2021-05-26 15:47:00|83144.4|83119.4|83142.4|83117.4|83144.4|83119.4|83142.4|83117.4|30
1622041590000|2021-05-26 15:06:30|83049.6|83024.6|83042.4|83017.4|83049.6|83024.6|83042|83017|46
1622044030000|2021-05-26 15:47:10|83142.2|83117.2|83142.1|83117.1|83143.2|83118.2|83141.7|83116.7|43
1622041600000|2021-05-26 15:06:40|83041.5|83016.5|83043.1|83018.1|83043.3|83018.3|83039|83014|44
1622041610000|2021-05-26 15:06:50|83042.8|83017.8|83041.9|83016.9|83045.4|83020.4|83038.9|83013.9|41
1622044040000|2021-05-26 15:47:20|83144.2|83119.2|83145.4|83120.4|83145.9|83120.9|83144.2|83119.2|40
1622041620000|2021-05-26 15:07:00|83042.2|83017.2|83046.8|83021.8|83047.6|83022.6|83041.7|83016.7|46
1622044050000|2021-05-26 15:47:30|83144.1|83119.1|83145.6|83120.6|83146.1|83121.1|83144.1|83119.1|32
1622041630000|2021-05-26 15:07:10|83046.3|83021.3|83047.2|83022.2|83052.7|83027.7|83046.1|83021.1|48
1622044060000|2021-05-26 15:47:40|83145.3|83120.3|83147.5|83122.5|83148.3|83123.3|83145|83120|47
1622041640000|2021-05-26 15:07:20|83046.3|83021.3|83052.5|83027.5|83053.9|83028.9|83046.3|83021.3|48
1622044070000|2021-05-26 15:47:50|83147|83122|83146.5|83121.5|83147.6|83122.6|83144.2|83119.2|46
1622041650000|2021-05-26 15:07:30|83051.8|83026.8|83048.9|83023.9|83054.3|83029.3|83048.5|83023.5|51
1622044080000|2021-05-26 15:48:00|83146.4|83121.4|83145.4|83120.4|83147.3|83122.3|83144.1|83119.1|38
1622041660000|2021-05-26 15:07:40|83049|83024|83052.8|83027.8|83055.4|83030.4|83046.3|83021.3|45
1622044090000|2021-05-26 15:48:10|83146.1|83121.1|83145.1|83120.1|83147.9|83122.9|83144.9|83119.9|30
1622041670000|2021-05-26 15:07:50|83050.6|83025.6|83049.4|83024.4|83051.9|83026.9|83049.1|83024.1|32
1622044100000|2021-05-26 15:48:20|83145.4|83120.4|83151|83126|83153.4|83128.4|83145.4|83120.4|46
1622041680000|2021-05-26 15:08:00|83049.9|83024.9|83049.7|83024.7|83051.7|83026.7|83047.2|83022.2|46
1622044110000|2021-05-26 15:48:30|83150.6|83125.6|83146.2|83121.2|83151.8|83126.8|83142.5|83117.5|55
1622041690000|2021-05-26 15:08:10|83050|83025|83046.7|83021.7|83051.1|83026.1|83046.4|83021.4|45
1622044120000|2021-05-26 15:48:40|83145.8|83120.8|83150.3|83125.3|83152|83127|83144.3|83119.3|44
1622041700000|2021-05-26 15:08:20|83047.2|83022.2|83047|83022|83047.2|83022.2|83044.7|83019.7|34
1622044130000|2021-05-26 15:48:50|83148.1|83123.1|83146.7|83121.7|83150.6|83125.6|83146.5|83121.5|54
1622041710000|2021-05-26 15:08:30|83047.1|83022.1|83047.5|83022.5|83052.5|83027.5|83047|83022|26
1622044140000|2021-05-26 15:49:00|83146.8|83121.8|83148.1|83123.1|83149|83124|83146.7|83121.7|45
1622041720000|2021-05-26 15:08:40|83047.4|83022.4|83043.5|83018.5|83048|83023|83043.2|83018.2|34
1622044150000|2021-05-26 15:49:10|83148.6|83123.6|83148|83123|83148.7|83123.7|83147|83122|18
1622041730000|2021-05-26 15:08:50|83043.7|83018.7|83042.2|83017.2|83043.9|83018.9|83041.3|83016.3|24
1622044160000|2021-05-26 15:49:20|83147.8|83122.8|83150.7|83125.7|83151.7|83126.7|83147.5|83122.5|36
1622041740000|2021-05-26 15:09:00|83042.3|83017.3|83034.8|83009.8|83042.3|83017.3|83034|83009|46
1622044170000|2021-05-26 15:49:30|83151.1|83126.1|83154|83129|83154.6|83129.6|83150.9|83125.9|41
1622041750000|2021-05-26 15:09:10|83035.2|83010.2|83035.5|83010.5|83036.2|83011.2|83034.8|83009.8|31
1622044180000|2021-05-26 15:49:40|83153.8|83128.8|83155.3|83130.3|83155.6|83130.6|83153.8|83128.8|27
1622041760000|2021-05-26 15:09:20|83035.4|83010.4|83045.1|83020.1|83046.5|83021.5|83035.4|83010.4|43
1622044190000|2021-05-26 15:49:50|83155.6|83130.6|83165.1|83140.1|83166.8|83141.8|83153.9|83128.9|54
1622041770000|2021-05-26 15:09:30|83042.7|83017.7|83041.2|83016.2|83042.7|83017.7|83040.2|83015.2|43
1622044200000|2021-05-26 15:50:00|83164.7|83139.7|83160.7|83135.7|83164.7|83139.7|83160.1|83135.1|43
1622041780000|2021-05-26 15:09:40|83041.3|83016.3|83038.8|83013.8|83043.1|83018.1|83038.8|83013.8|34
1622044210000|2021-05-26 15:50:10|83160.3|83135.3|83162.6|83137.6|83165.8|83140.8|83160.3|83135.3|42
1622041790000|2021-05-26 15:09:50|83039|83014|83039.6|83014.6|83040.4|83015.4|83038|83013|47
1622044220000|2021-05-26 15:50:20|83162.8|83137.8|83173|83148|83173.2|83148.2|83162.8|83137.8|36
1622041800000|2021-05-26 15:10:00|83041.2|83016.2|83054.9|83029.9|83054.9|83029.9|83041.2|83016.2|51
1622044230000|2021-05-26 15:50:30|83172.6|83147.6|83176.6|83151.6|83177|83152|83171.6|83146.6|45
1622041810000|2021-05-26 15:10:10|83055.3|83030.3|83050.7|83025.7|83056|83031|83048.6|83023.6|40
1622044240000|2021-05-26 15:50:40|83175.8|83150.8|83178.2|83153.2|83180.7|83155.7|83175.8|83150.8|53
1622041820000|2021-05-26 15:10:20|83050.8|83025.8|83051|83026|83053.1|83028.1|83048.2|83023.2|31
1622044250000|2021-05-26 15:50:50|83178.6|83153.6|83176.1|83151.1|83178.7|83153.7|83174.8|83149.8|48
1622041830000|2021-05-26 15:10:30|83050.9|83025.9|83049.3|83024.3|83055.5|83030.5|83048.9|83023.9|42
1622044260000|2021-05-26 15:51:00|83175.8|83150.8|83177.2|83152.2|83179.6|83154.6|83174.2|83149.2|51
1622041840000|2021-05-26 15:10:40|83049.5|83024.5|83048|83023|83050.1|83025.1|83047.7|83022.7|37
1622044270000|2021-05-26 15:51:10|83177.6|83152.6|83182.1|83157.1|83182.1|83157.1|83176.8|83151.8|50
1622041850000|2021-05-26 15:10:50|83048.4|83023.4|83048.2|83023.2|83048.9|83023.9|83046.9|83021.9|38
1622044280000|2021-05-26 15:51:20|83181.8|83156.8|83181.8|83156.8|83183.2|83158.2|83180|83155|52
1622041860000|2021-05-26 15:11:00|83048.7|83023.7|83048.6|83023.6|83049.4|83024.4|83047.9|83022.9|29
1622044290000|2021-05-26 15:51:30|83181.6|83156.6|83182.7|83157.7|83182.7|83157.7|83179.8|83154.8|39
1622041870000|2021-05-26 15:11:10|83048.5|83023.5|83047.5|83022.5|83048.7|83023.7|83046.7|83021.7|25
1622044300000|2021-05-26 15:51:40|83182.5|83157.5|83182.4|83157.4|83183.3|83158.3|83178.8|83153.8|49
1622041880000|2021-05-26 15:11:20|83045.9|83020.9|83049|83024|83049.2|83024.2|83045.9|83020.9|42
1622044310000|2021-05-26 15:51:50|83182.8|83157.8|83183.1|83158.1|83183.5|83158.5|83181.5|83156.5|32
1622041890000|2021-05-26 15:11:30|83049.8|83024.8|83055.5|83030.5|83055.5|83030.5|83048.5|83023.5|50
1622044320000|2021-05-26 15:52:00|83183.9|83158.9|83183.8|83158.8|83185.9|83160.9|83182.2|83157.2|40
1622041900000|2021-05-26 15:11:40|83054.9|83029.9|83050|83025|83054.9|83029.9|83049.9|83024.9|37
1622044330000|2021-05-26 15:52:10|83182.5|83157.5|83186.1|83161.1|83188|83163|83182.5|83157.5|51
1622041910000|2021-05-26 15:11:50|83048.4|83023.4|83057.9|83032.9|83058.4|83033.4|83047.4|83022.4|47
1622044340000|2021-05-26 15:52:20|83186|83161|83186.6|83161.6|83187.8|83162.8|83186|83161|23
1622041920000|2021-05-26 15:12:00|83058|83033|83050.4|83025.4|83058.4|83033.4|83049.2|83024.2|45
1622044350000|2021-05-26 15:52:30|83186.5|83161.5|83180.5|83155.5|83187.1|83162.1|83180.5|83155.5|41
1622041930000|2021-05-26 15:12:10|83051|83026|83050.2|83025.2|83054.1|83029.1|83049.1|83024.1|32
1622044360000|2021-05-26 15:52:40|83178.8|83153.8|83181.7|83156.7|83182.6|83157.6|83178.3|83153.3|52
1622041940000|2021-05-26 15:12:20|83049.8|83024.8|83053.9|83028.9|83060.5|83035.5|83049.8|83024.8|42
1622044370000|2021-05-26 15:52:50|83181.8|83156.8|83177.6|83152.6|83181.8|83156.8|83177.6|83152.6|40
1622041950000|2021-05-26 15:12:30|83054.2|83029.2|83050.8|83025.8|83055.1|83030.1|83049.4|83024.4|39
1622044380000|2021-05-26 15:53:00|83180.3|83155.3|83183.2|83158.2|83186|83161|83180.2|83155.2|51
1622041960000|2021-05-26 15:12:40|83051.1|83026.1|83057.5|83032.5|83061.3|83036.3|83051.1|83026.1|39
1622044390000|2021-05-26 15:53:10|83183.3|83158.3|83175.6|83150.6|83186.2|83161.2|83174.8|83149.8|59
1622041970000|2021-05-26 15:12:50|83060|83035|83059.4|83034.4|83060.3|83035.3|83058.3|83033.3|31
1622044400000|2021-05-26 15:53:20|83175.8|83150.8|83183.9|83158.9|83184.9|83159.9|83173.6|83148.6|50
1622041980000|2021-05-26 15:13:00|83059.5|83034.5|83050.2|83025.2|83060.2|83035.2|83049.7|83024.7|51
1622044410000|2021-05-26 15:53:30|83183.4|83158.4|83199.8|83174.8|83201.6|83176.6|83182.3|83157.3|70
1622041990000|2021-05-26 15:13:10|83047.7|83022.7|83046|83021|83047.9|83022.9|83044.8|83019.8|46
1622044420000|2021-05-26 15:53:40|83200.1|83175.1|83195.4|83170.4|83200.1|83175.1|83193.3|83168.3|54
1622042000000|2021-05-26 15:13:20|83047.1|83022.1|83057.7|83032.7|83059.4|83034.4|83046.4|83021.4|45
1622044430000|2021-05-26 15:53:50|83196.3|83171.3|83189.4|83164.4|83196.6|83171.6|83189.1|83164.1|52
1622042010000|2021-05-26 15:13:30|83057.6|83032.6|83066|83041|83067.6|83042.6|83057.6|83032.6|47
1622044440000|2021-05-26 15:54:00|83189.3|83164.3|83186.7|83161.7|83189.9|83164.9|83180.3|83155.3|64
1622042020000|2021-05-26 15:13:40|83066.4|83041.4|83063.7|83038.7|83072.8|83047.8|83061.3|83036.3|47
1622044450000|2021-05-26 15:54:10|83186.6|83161.6|83189.1|83164.1|83189.6|83164.6|83186.2|83161.2|58
1622042030000|2021-05-26 15:13:50|83064.5|83039.5|83069.8|83044.8|83069.8|83044.8|83062.6|83037.6|35
1622044460000|2021-05-26 15:54:20|83189|83164|83194.4|83169.4|83196.9|83171.9|83189|83164|51
1622042040000|2021-05-26 15:14:00|83070.3|83045.3|83061.5|83036.5|83070.6|83045.6|83061.5|83036.5|41
1622044470000|2021-05-26 15:54:30|83193.6|83168.6|83191.1|83166.1|83195|83170|83189.7|83164.7|48
1622042050000|2021-05-26 15:14:10|83061.7|83036.7|83065.2|83040.2|83065.2|83040.2|83056.7|83031.7|51
1622044480000|2021-05-26 15:54:40|83191.2|83166.2|83189|83164|83191.2|83166.2|83187.2|83162.2|43
1622042060000|2021-05-26 15:14:20|83064.6|83039.6|83065.2|83040.2|83065.7|83040.7|83064.4|83039.4|27
1622044490000|2021-05-26 15:54:50|83188.8|83163.8|83190.3|83165.3|83191.8|83166.8|83187.8|83162.8|40
1622042070000|2021-05-26 15:14:30|83065.1|83040.1|83060.3|83035.3|83065.1|83040.1|83058.9|83033.9|36
1622044500000|2021-05-26 15:55:00|83190.2|83165.2|83190.8|83165.8|83192.6|83167.6|83190.2|83165.2|50
1622042080000|2021-05-26 15:14:40|83059.9|83034.9|83065.3|83040.3|83066|83041|83059.7|83034.7|25
1622044510000|2021-05-26 15:55:10|83189.8|83164.8|83188.6|83163.6|83191.6|83166.6|83185.5|83160.5|56
1622042090000|2021-05-26 15:14:50|83065.2|83040.2|83064.9|83039.9|83065.8|83040.8|83062.9|83037.9|21
1622044520000|2021-05-26 15:55:20|83188.5|83163.5|83187.9|83162.9|83189.1|83164.1|83187.8|83162.8|46
1622042100000|2021-05-26 15:15:00|83064|83039|83066.5|83041.5|83066.5|83041.5|83063.2|83038.2|25
1622044530000|2021-05-26 15:55:30|83188.3|83163.3|83188.8|83163.8|83189.4|83164.4|83185.6|83160.6|53
1622042110000|2021-05-26 15:15:10|83067.7|83042.7|83067|83042|83067.7|83042.7|83065.3|83040.3|23
1622044540000|2021-05-26 15:55:40|83188|83163|83184.2|83159.2|83188|83163|83184.2|83159.2|40
1622042120000|2021-05-26 15:15:20|83066.9|83041.9|83054.3|83029.3|83069.4|83044.4|83051.7|83026.7|48
1622044550000|2021-05-26 15:55:50|83184.6|83159.6|83181.8|83156.8|83185.3|83160.3|83181.6|83156.6|43
1622042130000|2021-05-26 15:15:30|83054.7|83029.7|83070.9|83045.9|83071.1|83046.1|83053.9|83028.9|36
1622044560000|2021-05-26 15:56:00|83182|83157|83180.3|83155.3|83185.2|83160.2|83177.6|83152.6|48
1622042140000|2021-05-26 15:15:40|83070.7|83045.7|83078.7|83053.7|83078.9|83053.9|83070.7|83045.7|51
1622044570000|2021-05-26 15:56:10|83180|83155|83173.8|83148.8|83180|83155|83173.5|83148.5|48
1622042150000|2021-05-26 15:15:50|83078.5|83053.5|83093.4|83068.4|83093.4|83068.4|83077.3|83052.3|49
1622044580000|2021-05-26 15:56:20|83173.6|83148.6|83172.2|83147.2|83174.2|83149.2|83171.8|83146.8|40
1622042160000|2021-05-26 15:16:00|83094.6|83069.6|83112.2|83087.2|83112.7|83087.7|83092.5|83067.5|58
1622044590000|2021-05-26 15:56:30|83172.8|83147.8|83172.2|83147.2|83174.4|83149.4|83172|83147|56
1622042170000|2021-05-26 15:16:10|83112.8|83087.8|83103.6|83078.6|83112.8|83087.8|83102.4|83077.4|35
1622044600000|2021-05-26 15:56:40|83172|83147|83170|83145|83172|83147|83166.5|83141.5|49
1622042180000|2021-05-26 15:16:20|83103.3|83078.3|83089.9|83064.9|83104.5|83079.5|83089.9|83064.9|39
1622044610000|2021-05-26 15:56:50|83169.8|83144.8|83167.7|83142.7|83175.2|83150.2|83166.8|83141.8|57
1622042190000|2021-05-26 15:16:30|83089.7|83064.7|83090.4|83065.4|83090.5|83065.5|83088.5|83063.5|30
1622044620000|2021-05-26 15:57:00|83167.4|83142.4|83169.6|83144.6|83171|83146|83164.2|83139.2|60
1622042200000|2021-05-26 15:16:40|83090.2|83065.2|83091.9|83066.9|83092.6|83067.6|83088.4|83063.4|44
1622044630000|2021-05-26 15:57:10|83170|83145|83167.6|83142.6|83170.6|83145.6|83166.9|83141.9|46
1622042210000|2021-05-26 15:16:50|83091.4|83066.4|83084.2|83059.2|83091.6|83066.6|83084.2|83059.2|34
1622044640000|2021-05-26 15:57:20|83167.4|83142.4|83158.7|83133.7|83168.2|83143.2|83156.1|83131.1|50
1622042220000|2021-05-26 15:17:00|83084.1|83059.1|83070.6|83045.6|83084.7|83059.7|83067.5|83042.5|51
1622044650000|2021-05-26 15:57:30|83159.1|83134.1|83157.6|83132.6|83159.3|83134.3|83153.5|83128.5|55
1622042230000|2021-05-26 15:17:10|83070.5|83045.5|83086|83061|83088.2|83063.2|83070.3|83045.3|46
1622044660000|2021-05-26 15:57:40|83158.1|83133.1|83157.8|83132.8|83159.9|83134.9|83156.6|83131.6|43
1622042240000|2021-05-26 15:17:20|83081.9|83056.9|83075.6|83050.6|83081.9|83056.9|83074.9|83049.9|46
1622044670000|2021-05-26 15:57:50|83157.6|83132.6|83157.7|83132.7|83159.8|83134.8|83157|83132|53
1622042250000|2021-05-26 15:17:30|83074.8|83049.8|83075.4|83050.4|83076.1|83051.1|83074.6|83049.6|31
1622044680000|2021-05-26 15:58:00|83157.8|83132.8|83152.8|83127.8|83157.8|83132.8|83151.2|83126.2|51
1622042260000|2021-05-26 15:17:40|83075.1|83050.1|83074.8|83049.8|83075.8|83050.8|83073.7|83048.7|24
1622044690000|2021-05-26 15:58:10|83152.9|83127.9|83155.3|83130.3|83155.4|83130.4|83148.5|83123.5|65
1622042270000|2021-05-26 15:17:50|83074.9|83049.9|83072.8|83047.8|83074.9|83049.9|83071|83046|31
1622044700000|2021-05-26 15:58:20|83155.4|83130.4|83155.6|83130.6|83158.2|83133.2|83153.1|83128.1|49
1622042280000|2021-05-26 15:18:00|83070.2|83045.2|83070|83045|83070.9|83045.9|83069.5|83044.5|28
1622044710000|2021-05-26 15:58:30|83155.1|83130.1|83155.5|83130.5|83157.7|83132.7|83153.8|83128.8|46
1622042290000|2021-05-26 15:18:10|83070.3|83045.3|83069.2|83044.2|83070.8|83045.8|83069.1|83044.1|43
1622044720000|2021-05-26 15:58:40|83155|83130|83159.6|83134.6|83159.6|83134.6|83152.1|83127.1|56
1622042300000|2021-05-26 15:18:20|83069.5|83044.5|83078.9|83053.9|83080.6|83055.6|83069.5|83044.5|44
1622044730000|2021-05-26 15:58:50|83157.9|83132.9|83153.7|83128.7|83157.9|83132.9|83152.8|83127.8|43
1622042310000|2021-05-26 15:18:30|83078.2|83053.2|83078.5|83053.5|83082.7|83057.7|83073.3|83048.3|58
1622044740000|2021-05-26 15:59:00|83153.5|83128.5|83157|83132|83159|83134|83151.6|83126.6|55
1622042320000|2021-05-26 15:18:40|83078.1|83053.1|83070.8|83045.8|83079.6|83054.6|83069.6|83044.6|39
1622044750000|2021-05-26 15:59:10|83158.8|83133.8|83152|83127|83159.3|83134.3|83149.5|83124.5|45
1622042330000|2021-05-26 15:18:50|83070.6|83045.6|83084.8|83059.8|83087.6|83062.6|83069.9|83044.9|45
1622044760000|2021-05-26 15:59:20|83151.9|83126.9|83153.1|83128.1|83153.1|83128.1|83150.5|83125.5|34
1622042340000|2021-05-26 15:19:00|83084.4|83059.4|83080.3|83055.3|83088.5|83063.5|83078.2|83053.2|52
1622044770000|2021-05-26 15:59:30|83152.6|83127.6|83155.3|83130.3|83156.2|83131.2|83151.1|83126.1|47
1622042350000|2021-05-26 15:19:10|83080|83055|83075.3|83050.3|83080.3|83055.3|83075.1|83050.1|35
1622044780000|2021-05-26 15:59:40|83154.6|83129.6|83145.9|83120.9|83157.5|83132.5|83144.7|83119.7|62
1622042360000|2021-05-26 15:19:20|83075.1|83050.1|83076.4|83051.4|83077.5|83052.5|83075.1|83050.1|31
1622044790000|2021-05-26 15:59:50|83143.9|83118.9|83149.7|83124.7|83149.9|83124.9|83143.2|83118.2|50
1622042370000|2021-05-26 15:19:30|83076.3|83051.3|83076.6|83051.6|83076.6|83051.6|83075.4|83050.4|20
1622044800000|2021-05-26 16:00:00|83146.6|83121.6|83151.8|83126.8|83153.6|83128.6|83146.6|83121.6|55
1622042380000|2021-05-26 15:19:40|83075.6|83050.6|83080.7|83055.7|83083.6|83058.6|83075.2|83050.2|44
1622044810000|2021-05-26 16:00:10|83150.2|83125.2|83151.3|83126.3|83151.8|83126.8|83149.1|83124.1|45
1622042390000|2021-05-26 15:19:50|83080.3|83055.3|83074|83049|83081|83056|83073.6|83048.6|48
1622044820000|2021-05-26 16:00:20|83150.9|83125.9|83150.6|83125.6|83152.2|83127.2|83150.2|83125.2|24
1622042400000|2021-05-26 15:20:00|83074.2|83049.2|83073.3|83048.3|83075|83050|83072.9|83047.9|32
1622044830000|2021-05-26 16:00:30|83150.1|83125.1|83151.3|83126.3|83153.3|83128.3|83148.6|83123.6|33
1622042410000|2021-05-26 15:20:10|83073.6|83048.6|83082.1|83057.1|83084.6|83059.6|83073.4|83048.4|34
1622044840000|2021-05-26 16:00:40|83150.7|83125.7|83149.2|83124.2|83150.7|83125.7|83149.2|83124.2|24
1622042420000|2021-05-26 15:20:20|83082.3|83057.3|83092.7|83067.7|83093.3|83068.3|83082.3|83057.3|50
1622044850000|2021-05-26 16:00:50|83148.7|83123.7|83149.4|83124.4|83152.7|83127.7|83148.4|83123.4|38
1622042430000|2021-05-26 15:20:30|83092.2|83067.2|83080.7|83055.7|83092.2|83067.2|83080.6|83055.6|53
1622044860000|2021-05-26 16:01:00|83149.5|83124.5|83146.5|83121.5|83149.5|83124.5|83145.1|83120.1|61
1622042440000|2021-05-26 15:20:40|83081.5|83056.5|83074.3|83049.3|83082.8|83057.8|83074.2|83049.2|57
1622044870000|2021-05-26 16:01:10|83146.7|83121.7|83146.4|83121.4|83147.2|83122.2|83145.5|83120.5|38
1622042450000|2021-05-26 15:20:50|83073.7|83048.7|83075.8|83050.8|83078.2|83053.2|83072.3|83047.3|52
1622044880000|2021-05-26 16:01:20|83146.6|83121.6|83147.1|83122.1|83147.4|83122.4|83145.3|83120.3|26
1622042460000|2021-05-26 15:21:00|83075|83050|83074|83049|83076.9|83051.9|83072.7|83047.7|51
1622044890000|2021-05-26 16:01:30|83146.9|83121.9|83146.4|83121.4|83146.9|83121.9|83144.4|83119.4|37
1622042470000|2021-05-26 15:21:10|83074.4|83049.4|83075.9|83050.9|83078.1|83053.1|83074.4|83049.4|35
1622044900000|2021-05-26 16:01:40|83146.6|83121.6|83145.4|83120.4|83146.6|83121.6|83143.7|83118.7|37
1622042480000|2021-05-26 15:21:20|83076.2|83051.2|83075.8|83050.8|83077.5|83052.5|83075.5|83050.5|34
1622044910000|2021-05-26 16:01:50|83143.8|83118.8|83145.8|83120.8|83147.3|83122.3|83140.6|83115.6|54
1622042490000|2021-05-26 15:21:30|83076.1|83051.1|83077.2|83052.2|83077.2|83052.2|83074.1|83049.1|38
1622044920000|2021-05-26 16:02:00|83145.5|83120.5|83134.7|83109.7|83145.5|83120.5|83133.4|83108.4|37
1622042500000|2021-05-26 15:21:40|83076.4|83051.4|83075.8|83050.8|83077.2|83052.2|83074.6|83049.6|37
1622044930000|2021-05-26 16:02:10|83134.5|83109.5|83146.1|83121.1|83147|83122|83134.2|83109.2|64
1622042510000|2021-05-26 15:21:50|83076|83051|83068.5|83043.5|83077.8|83052.8|83065.7|83040.7|52
1622044940000|2021-05-26 16:02:20|83145.8|83120.8|83146.1|83121.1|83147.1|83122.1|83145.3|83120.3|33
1622042520000|2021-05-26 15:22:00|83068.2|83043.2|83078.3|83053.3|83081.3|83056.3|83065.7|83040.7|59
1622044950000|2021-05-26 16:02:30|83146.3|83121.3|83139.9|83114.9|83146.3|83121.3|83130.7|83105.7|51
1622042530000|2021-05-26 15:22:10|83078.7|83053.7|83086.5|83061.5|83087.1|83062.1|83078.6|83053.6|48
1622044960000|2021-05-26 16:02:40|83140.1|83115.1|83128.4|83103.4|83141.6|83116.6|83128|83103|58
1622042540000|2021-05-26 15:22:20|83085.3|83060.3|83094.4|83069.4|83095.9|83070.9|83084.3|83059.3|50
1622044970000|2021-05-26 16:02:50|83127.9|83102.9|83140.4|83115.4|83141.7|83116.7|83127.5|83102.5|62
1622042550000|2021-05-26 15:22:30|83093.2|83068.2|83085.5|83060.5|83094|83069|83083.7|83058.7|52
1622044980000|2021-05-26 16:03:00|83138.9|83113.9|83128.2|83103.2|83141.9|83116.9|83126.7|83101.7|38
1622042560000|2021-05-26 15:22:40|83085.1|83060.1|83093.5|83068.5|83093.5|83068.5|83083.8|83058.8|44
1622044990000|2021-05-26 16:03:10|83128|83103|83135.5|83110.5|83135.5|83110.5|83124.7|83099.7|42
1622042570000|2021-05-26 15:22:50|83092.6|83067.6|83093.5|83068.5|83094.7|83069.7|83089.8|83064.8|24
1622045000000|2021-05-26 16:03:20|83135.1|83110.1|83127.5|83102.5|83137.1|83112.1|83121|83096|48
1622042580000|2021-05-26 15:23:00|83093.2|83068.2|83099.1|83074.1|83104|83079|83093.2|83068.2|36
1622045010000|2021-05-26 16:03:30|83128.8|83103.8|83128.4|83103.4|83130.2|83105.2|83126.3|83101.3|35
1622042590000|2021-05-26 15:23:10|83099.3|83074.3|83108.2|83083.2|83108.2|83083.2|83097.9|83072.9|44
1622045020000|2021-05-26 16:03:40|83128.2|83103.2|83128.4|83103.4|83129.5|83104.5|83122.2|83097.2|58
1622042600000|2021-05-26 15:23:20|83108.1|83083.1|83105.2|83080.2|83110.2|83085.2|83101.1|83076.1|45
1622045030000|2021-05-26 16:03:50|83128|83103|83129.8|83104.8|83131|83106|83127.6|83102.6|49
1622042610000|2021-05-26 15:23:30|83105|83080|83103.9|83078.9|83105.9|83080.9|83103.2|83078.2|30
1622045040000|2021-05-26 16:04:00|83129.4|83104.4|83128|83103|83131|83106|83127.9|83102.9|48
1622042620000|2021-05-26 15:23:40|83104.1|83079.1|83103|83078|83105.1|83080.1|83102.5|83077.5|24
1622045050000|2021-05-26 16:04:10|83128.7|83103.7|83125.5|83100.5|83129.7|83104.7|83120.7|83095.7|64
1622042630000|2021-05-26 15:23:50|83102.4|83077.4|83103.4|83078.4|83103.4|83078.4|83102.2|83077.2|17
1622045060000|2021-05-26 16:04:20|83126.3|83101.3|83127.2|83102.2|83129.7|83104.7|83122.4|83097.4|63
1622042640000|2021-05-26 15:24:00|83102.8|83077.8|83102.1|83077.1|83103.2|83078.2|83097.8|83072.8|46
1622045070000|2021-05-26 16:04:30|83126.5|83101.5|83128.9|83103.9|83128.9|83103.9|83123.8|83098.8|47
1622042650000|2021-05-26 15:24:10|83102.3|83077.3|83102.6|83077.6|83104.6|83079.6|83101.1|83076.1|28
1622045080000|2021-05-26 16:04:40|83127.4|83102.4|83126.2|83101.2|83129.3|83104.3|83126.2|83101.2|45
1622042660000|2021-05-26 15:24:20|83101.8|83076.8|83099.3|83074.3|83102.3|83077.3|83098.1|83073.1|43
1622045090000|2021-05-26 16:04:50|83126|83101|83126.7|83101.7|83128.4|83103.4|83124|83099|42
1622042670000|2021-05-26 15:24:30|83099.5|83074.5|83103.8|83078.8|83103.8|83078.8|83097.9|83072.9|25
1622045100000|2021-05-26 16:05:00|83126.3|83101.3|83129.8|83104.8|83129.8|83104.8|83122.8|83097.8|64
1622042680000|2021-05-26 15:24:40|83103.7|83078.7|83103.1|83078.1|83105.5|83080.5|83097.1|83072.1|47
1622045110000|2021-05-26 16:05:10|83129.5|83104.5|83127.9|83102.9|83129.5|83104.5|83124.7|83099.7|46
1622042690000|2021-05-26 15:24:50|83102.9|83077.9|83097.1|83072.1|83103.2|83078.2|83097.1|83072.1|46
1622045120000|2021-05-26 16:05:20|83128.6|83103.6|83129.2|83104.2|83129.5|83104.5|83126.7|83101.7|43
1622042700000|2021-05-26 15:25:00|83096.3|83071.3|83100.3|83075.3|83100.9|83075.9|83096.3|83071.3|42
1622045130000|2021-05-26 16:05:30|83129.1|83104.1|83127|83102|83131.3|83106.3|83126.2|83101.2|45
1622042710000|2021-05-26 15:25:10|83098.7|83073.7|83098.9|83073.9|83099.8|83074.8|83098|83073|23
1622045140000|2021-05-26 16:05:40|83127.4|83102.4|83128.1|83103.1|83128.1|83103.1|83126.6|83101.6|34
1622042720000|2021-05-26 15:25:20|83099.2|83074.2|83094.8|83069.8|83100.9|83075.9|83094.8|83069.8|52
1622045150000|2021-05-26 16:05:50|83126.8|83101.8|83129|83104|83129.9|83104.9|83125|83100|38
1622042730000|2021-05-26 15:25:30|83095.6|83070.6|83097.4|83072.4|83101.9|83076.9|83094.7|83069.7|55
1622045160000|2021-05-26 16:06:00|83129.1|83104.1|83128.6|83103.6|83132.3|83107.3|83126.5|83101.5|50
1622042740000|2021-05-26 15:25:40|83097.1|83072.1|83098.7|83073.7|83101.2|83076.2|83096.6|83071.6|46
1622045170000|2021-05-26 16:06:10|83128.5|83103.5|83128|83103|83130.4|83105.4|83128|83103|23
1622042750000|2021-05-26 15:25:50|83100.4|83075.4|83101.1|83076.1|83110.9|83085.9|83100.4|83075.4|55
1622045180000|2021-05-26 16:06:20|83128.4|83103.4|83130.4|83105.4|83130.7|83105.7|83128.4|83103.4|45
1622042760000|2021-05-26 15:26:00|83101.3|83076.3|83098.1|83073.1|83101.8|83076.8|83095.8|83070.8|50
1622045190000|2021-05-26 16:06:30|83130.2|83105.2|83129.9|83104.9|83131.4|83106.4|83128.3|83103.3|45
1622042770000|2021-05-26 15:26:10|83098.2|83073.2|83096.3|83071.3|83098.3|83073.3|83093|83068|46
1622045200000|2021-05-26 16:06:40|83130.3|83105.3|83128.7|83103.7|83130.5|83105.5|83126.4|83101.4|42
1622042780000|2021-05-26 15:26:20|83097.2|83072.2|83103.3|83078.3|83105.5|83080.5|83095.4|83070.4|47
1622045210000|2021-05-26 16:06:50|83128.8|83103.8|83129.2|83104.2|83130|83105|83128.3|83103.3|30
1622045220000|2021-05-26 16:07:00|83129.5|83104.5|83125.8|83100.8|83129.5|83104.5|83118.8|83093.8|41
1622042790000|2021-05-26 15:26:30|83103.5|83078.5|83109.4|83084.4|83111.6|83086.6|83101.5|83076.5|38
1622045230000|2021-05-26 16:07:10|83126.2|83101.2|83127.4|83102.4|83129.6|83104.6|83126.2|83101.2|44
1622045240000|2021-05-26 16:07:20|83127.6|83102.6|83129.7|83104.7|83129.9|83104.9|83124|83099|55
1622042800000|2021-05-26 15:26:40|83109.6|83084.6|83109.2|83084.2|83111.6|83086.6|83105|83080|43
1622045250000|2021-05-26 16:07:30|83130.1|83105.1|83137.5|83112.5|83149|83124|83130.1|83105.1|56
1622045260000|2021-05-26 16:07:40|83138.1|83113.1|83143.4|83118.4|83143.4|83118.4|83133.1|83108.1|56
1622042810000|2021-05-26 15:26:50|83108.8|83083.8|83112.1|83087.1|83112.4|83087.4|83108.8|83083.8|39
1622045270000|2021-05-26 16:07:50|83142.6|83117.6|83141.7|83116.7|83143.4|83118.4|83134.8|83109.8|48
1622042820000|2021-05-26 15:27:00|83111.7|83086.7|83110.1|83085.1|83115.4|83090.4|83110.1|83085.1|41
1622045280000|2021-05-26 16:08:00|83141.9|83116.9|83142.7|83117.7|83143.3|83118.3|83138.8|83113.8|48
1622042830000|2021-05-26 15:27:10|83111.8|83086.8|83107.6|83082.6|83111.8|83086.8|83107.6|83082.6|45
1622045290000|2021-05-26 16:08:10|83142.8|83117.8|83144.2|83119.2|83146.1|83121.1|83141.7|83116.7|48
1622042840000|2021-05-26 15:27:20|83107.4|83082.4|83099.4|83074.4|83108|83083|83098.1|83073.1|50
1622045300000|2021-05-26 16:08:20|83145.2|83120.2|83141.6|83116.6|83145.8|83120.8|83141.6|83116.6|40
1622042850000|2021-05-26 15:27:30|83100.1|83075.1|83101.6|83076.6|83102.9|83077.9|83099.9|83074.9|39
1622045310000|2021-05-26 16:08:30|83142.7|83117.7|83143.6|83118.6|83144.9|83119.9|83142.5|83117.5|33
1622042860000|2021-05-26 15:27:40|83102.7|83077.7|83107|83082|83107.4|83082.4|83102.7|83077.7|46
1622045320000|2021-05-26 16:08:40|83143.7|83118.7|83148.8|83123.8|83151.5|83126.5|83143.7|83118.7|42
1622042870000|2021-05-26 15:27:50|83106.7|83081.7|83110.1|83085.1|83110.1|83085.1|83106.7|83081.7|38
1622045330000|2021-05-26 16:08:50|83148.9|83123.9|83150.5|83125.5|83151.5|83126.5|83138.3|83113.3|53
1622042880000|2021-05-26 15:28:00|83110|83085|83112.7|83087.7|83112.9|83087.9|83109.7|83084.7|40
1622045340000|2021-05-26 16:09:00|83150.4|83125.4|83149.1|83124.1|83153.7|83128.7|83140.8|83115.8|66
1622042890000|2021-05-26 15:28:10|83112.6|83087.6|83112.9|83087.9|83113.8|83088.8|83111.7|83086.7|28
1622045350000|2021-05-26 16:09:10|83146.2|83121.2|83144.4|83119.4|83154.3|83129.3|83143.2|83118.2|63
1622042900000|2021-05-26 15:28:20|83113|83088|83121.2|83096.2|83123.5|83098.5|83111.9|83086.9|44
1622045360000|2021-05-26 16:09:20|83143.9|83118.9|83161.6|83136.6|83161.6|83136.6|83143.4|83118.4|47
1622042910000|2021-05-26 15:28:30|83123.9|83098.9|83123.3|83098.3|83123.9|83098.9|83119.1|83094.1|63
1622045370000|2021-05-26 16:09:30|83162.5|83137.5|83165.9|83140.9|83166.6|83141.6|83161.8|83136.8|45
1622042920000|2021-05-26 15:28:40|83123|83098|83133.4|83108.4|83133.5|83108.5|83121.5|83096.5|51
1622045380000|2021-05-26 16:09:40|83165.7|83140.7|83166.6|83141.6|83168.1|83143.1|83164.2|83139.2|41
1622042930000|2021-05-26 15:28:50|83133.1|83108.1|83133.4|83108.4|83134.9|83109.9|83132.6|83107.6|44
1622045390000|2021-05-26 16:09:50|83166.7|83141.7|83177.2|83152.2|83177.9|83152.9|83166.7|83141.7|51
1622042940000|2021-05-26 15:29:00|83134.4|83109.4|83139.7|83114.7|83139.7|83114.7|83130.7|83105.7|49
1622045400000|2021-05-26 16:10:00|83177|83152|83179.8|83154.8|83183.1|83158.1|83177|83152|50
1622042950000|2021-05-26 15:29:10|83140|83115|83139.3|83114.3|83145|83120|83136.8|83111.8|50
1622045410000|2021-05-26 16:10:10|83179.6|83154.6|83177|83152|83180.5|83155.5|83176.8|83151.8|49
1622042960000|2021-05-26 15:29:20|83139.2|83114.2|83136.2|83111.2|83139.5|83114.5|83134.1|83109.1|42
1622045420000|2021-05-26 16:10:20|83177.4|83152.4|83186|83161|83198.2|83173.2|83176.7|83151.7|64
1622042970000|2021-05-26 15:29:30|83136.4|83111.4|83137.1|83112.1|83137.5|83112.5|83135.6|83110.6|40
1622045430000|2021-05-26 16:10:30|83184.2|83159.2|83171.9|83146.9|83185.6|83160.6|83171.5|83146.5|58
1622042980000|2021-05-26 15:29:40|83137.2|83112.2|83127.9|83102.9|83137.2|83112.2|83127.3|83102.3|55
1622045440000|2021-05-26 16:10:40|83171.6|83146.6|83176.8|83151.8|83176.9|83151.9|83171.1|83146.1|41
1622042990000|2021-05-26 15:29:50|83127.7|83102.7|83123.1|83098.1|83128.5|83103.5|83122|83097|61
1622045450000|2021-05-26 16:10:50|83174.6|83149.6|83176.2|83151.2|83178|83153|83173.9|83148.9|45
1622043000000|2021-05-26 15:30:00|83122.8|83097.8|83126.7|83101.7|83134.3|83109.3|83122.8|83097.8|71
1622045460000|2021-05-26 16:11:00|83176.6|83151.6|83177.8|83152.8|83179.6|83154.6|83173.7|83148.7|44
1622043010000|2021-05-26 15:30:10|83126.8|83101.8|83126.5|83101.5|83127.5|83102.5|83123.7|83098.7|49
1622045470000|2021-05-26 16:11:10|83177.7|83152.7|83167.2|83142.2|83177.7|83152.7|83164.3|83139.3|56
1622043020000|2021-05-26 15:30:20|83126.6|83101.6|83126.6|83101.6|83127.1|83102.1|83125.7|83100.7|37
1622045480000|2021-05-26 16:11:20|83167.1|83142.1|83169|83144|83169|83144|83164.5|83139.5|45
1622043030000|2021-05-26 15:30:30|83126.9|83101.9|83130.2|83105.2|83131|83106|83126.9|83101.9|35
1622045490000|2021-05-26 16:11:30|83170.6|83145.6|83175.8|83150.8|83180.4|83155.4|83165.8|83140.8|66
1622043040000|2021-05-26 15:30:40|83129.9|83104.9|83130.2|83105.2|83130.7|83105.7|83129.6|83104.6|38
1622045500000|2021-05-26 16:11:40|83177.8|83152.8|83178.9|83153.9|83181|83156|83177.6|83152.6|36
1622043050000|2021-05-26 15:30:50|83130|83105|83125.1|83100.1|83130.3|83105.3|83120.2|83095.2|64
1622045510000|2021-05-26 16:11:50|83178.8|83153.8|83171.2|83146.2|83178.8|83153.8|83160.3|83135.3|59
1622043060000|2021-05-26 15:31:00|83124.5|83099.5|83121.8|83096.8|83124.5|83099.5|83119.9|83094.9|53
1622045520000|2021-05-26 16:12:00|83171.1|83146.1|83161.5|83136.5|83172.4|83147.4|83158.9|83133.9|47
1622043070000|2021-05-26 15:31:10|83122.2|83097.2|83129.2|83104.2|83131.6|83106.6|83121.6|83096.6|67
1622045530000|2021-05-26 16:12:10|83161.8|83136.8|83156.1|83131.1|83161.8|83136.8|83146.1|83121.1|45
1622043080000|2021-05-26 15:31:20|83127.9|83102.9|83127.6|83102.6|83129.8|83104.8|83124.2|83099.2|60
1622045540000|2021-05-26 16:12:20|83154.1|83129.1|83154.8|83129.8|83156.2|83131.2|83141|83116|55
1622043090000|2021-05-26 15:31:30|83127.5|83102.5|83125.8|83100.8|83127.8|83102.8|83123.5|83098.5|58
1622045550000|2021-05-26 16:12:30|83155.4|83130.4|83146.4|83121.4|83155.4|83130.4|83139.2|83114.2|58
1622043100000|2021-05-26 15:31:40|83125.9|83100.9|83128.2|83103.2|83129.2|83104.2|83125.3|83100.3|45
1622045560000|2021-05-26 16:12:40|83146.7|83121.7|83135.9|83110.9|83146.7|83121.7|83135.9|83110.9|59
1622043110000|2021-05-26 15:31:50|83129.4|83104.4|83134.5|83109.5|83134.5|83109.5|83128.9|83103.9|54
1622045570000|2021-05-26 16:12:50|83136.4|83111.4|83146.3|83121.3|83146.3|83121.3|83125.3|83100.3|61
1622043120000|2021-05-26 15:32:00|83135|83110|83143|83118|83143|83118|83134.9|83109.9|55
1622045580000|2021-05-26 16:13:00|83146.9|83121.9|83154.9|83129.9|83159|83134|83146.9|83121.9|54
1622043130000|2021-05-26 15:32:10|83141.5|83116.5|83145.3|83120.3|83146.7|83121.7|83141.5|83116.5|55
1622045590000|2021-05-26 16:13:10|83154.8|83129.8|83150|83125|83155.2|83130.2|83146.4|83121.4|57
1622043140000|2021-05-26 15:32:20|83145.5|83120.5|83142.3|83117.3|83146.8|83121.8|83140.8|83115.8|50
1622045600000|2021-05-26 16:13:20|83150.1|83125.1|83148.3|83123.3|83150.4|83125.4|83138.5|83113.5|62
1622043150000|2021-05-26 15:32:30|83142.8|83117.8|83147.8|83122.8|83148.2|83123.2|83142.1|83117.1|48
1622045610000|2021-05-26 16:13:30|83148.4|83123.4|83134.5|83109.5|83148.5|83123.5|83134.2|83109.2|52
1622043160000|2021-05-26 15:32:40|83147.2|83122.2|83145.3|83120.3|83148.7|83123.7|83144.2|83119.2|56
1622045620000|2021-05-26 16:13:40|83136.5|83111.5|83138.5|83113.5|83138.8|83113.8|83133.6|83108.6|46
1622043170000|2021-05-26 15:32:50|83145.6|83120.6|83151.1|83126.1|83151.4|83126.4|83144.8|83119.8|49
1622045630000|2021-05-26 16:13:50|83139|83114|83134.8|83109.8|83140.2|83115.2|83134.1|83109.1|35
1622043180000|2021-05-26 15:33:00|83150.9|83125.9|83157.8|83132.8|83157.8|83132.8|83150.3|83125.3|52
1622045640000|2021-05-26 16:14:00|83134.9|83109.9|83130.9|83105.9|83135.2|83110.2|83129.5|83104.5|25
1622043190000|2021-05-26 15:33:10|83155.8|83130.8|83152.9|83127.9|83159.4|83134.4|83149.4|83124.4|60
1622045650000|2021-05-26 16:14:10|83130.7|83105.7|83129.3|83104.3|83132.3|83107.3|83128.6|83103.6|40
1622043200000|2021-05-26 15:33:20|83153|83128|83157.8|83132.8|83159.7|83134.7|83152.7|83127.7|60
1622045660000|2021-05-26 16:14:20|83129.1|83104.1|83127.5|83102.5|83131|83106|83124.7|83099.7|38
1622043210000|2021-05-26 15:33:30|83157.9|83132.9|83160.4|83135.4|83161|83136|83157.1|83132.1|52
1622045670000|2021-05-26 16:14:30|83127.4|83102.4|83129.8|83104.8|83130.5|83105.5|83122.1|83097.1|45
1622043220000|2021-05-26 15:33:40|83160.5|83135.5|83164.6|83139.6|83171.2|83146.2|83159.7|83134.7|51
1622045680000|2021-05-26 16:14:40|83129.5|83104.5|83126.6|83101.6|83133.9|83108.9|83126.6|83101.6|43
1622043230000|2021-05-26 15:33:50|83164.7|83139.7|83180.8|83155.8|83181.7|83156.7|83164.5|83139.5|68
1622045690000|2021-05-26 16:14:50|83126.4|83101.4|83123.1|83098.1|83126.4|83101.4|83122.8|83097.8|51
1622043240000|2021-05-26 15:34:00|83181.6|83156.6|83190.7|83165.7|83191.5|83166.5|83181.6|83156.6|62
1622045700000|2021-05-26 16:15:00|83123.5|83098.5|83119|83094|83126.3|83101.3|83118.6|83093.6|55
1622043250000|2021-05-26 15:34:10|83190.4|83165.4|83189.4|83164.4|83191|83166|83184.7|83159.7|56
1622045710000|2021-05-26 16:15:10|83118.9|83093.9|83118|83093|83119.4|83094.4|83115.4|83090.4|43
1622043260000|2021-05-26 15:34:20|83189|83164|83184.2|83159.2|83190.8|83165.8|83182.2|83157.2|61
1622045720000|2021-05-26 16:15:20|83117.4|83092.4|83120.8|83095.8|83121.3|83096.3|83110.4|83085.4|61
1622043270000|2021-05-26 15:34:30|83184|83159|83174.6|83149.6|83185|83160|83174.6|83149.6|57
1622045730000|2021-05-26 16:15:30|83121.5|83096.5|83121.5|83096.5|83122.1|83097.1|83120.1|83095.1|46
1622043280000|2021-05-26 15:34:40|83174.4|83149.4|83177.2|83152.2|83184.3|83159.3|83171.2|83146.2|56
1622045740000|2021-05-26 16:15:40|83121.2|83096.2|83127.2|83102.2|83135|83110|83120.5|83095.5|35
1622043290000|2021-05-26 15:34:50|83177.4|83152.4|83174.1|83149.1|83177.5|83152.5|83167.2|83142.2|66
1622043300000|2021-05-26 15:35:00|83174.4|83149.4|83181.9|83156.9|83183|83158|83173|83148|63
1622045750000|2021-05-26 16:15:50|83127.7|83102.7|83128.8|83103.8|83131.1|83106.1|83123.2|83098.2|61
1622043310000|2021-05-26 15:35:10|83183.9|83158.9|83196.8|83171.8|83198|83173|83183.9|83158.9|58
1622045760000|2021-05-26 16:16:00|83127.2|83102.2|83132.7|83107.7|83134.5|83109.5|83124.7|83099.7|44
1622043320000|2021-05-26 15:35:20|83196.3|83171.3|83197.7|83172.7|83197.7|83172.7|83194.6|83169.6|49
1622043330000|2021-05-26 15:35:30|83197.4|83172.4|83191.1|83166.1|83197.8|83172.8|83189.2|83164.2|46
1622045770000|2021-05-26 16:16:10|83131.5|83106.5|83122.2|83097.2|83131.5|83106.5|83121.8|83096.8|43
1622043340000|2021-05-26 15:35:40|83190.8|83165.8|83194|83169|83194|83169|83189.5|83164.5|38
1622043350000|2021-05-26 15:35:50|83192.8|83167.8|83199.4|83174.4|83199.4|83174.4|83192.1|83167.1|50
1622045780000|2021-05-26 16:16:20|83123.3|83098.3|83119.6|83094.6|83124.4|83099.4|83113.5|83088.5|43
1622043360000|2021-05-26 15:36:00|83198.8|83173.8|83186.8|83161.8|83199.5|83174.5|83186.2|83161.2|58
1622045790000|2021-05-26 16:16:30|83120|83095|83123.2|83098.2|83124.2|83099.2|83116.9|83091.9|46
1622043370000|2021-05-26 15:36:10|83186.5|83161.5|83183.8|83158.8|83187.2|83162.2|83183.2|83158.2|34
1622045800000|2021-05-26 16:16:40|83123.6|83098.6|83121.1|83096.1|83130.1|83105.1|83118.2|83093.2|50
1622043380000|2021-05-26 15:36:20|83184.3|83159.3|83184.1|83159.1|83187.5|83162.5|83183.4|83158.4|37
1622045810000|2021-05-26 16:16:50|83120.8|83095.8|83116.8|83091.8|83121.2|83096.2|83114.9|83089.9|34
1622043390000|2021-05-26 15:36:30|83184.3|83159.3|83185.3|83160.3|83186.2|83161.2|83183.6|83158.6|27
1622045820000|2021-05-26 16:17:00|83117|83092|83116.2|83091.2|83117|83092|83116.2|83091.2|11
1622043400000|2021-05-26 15:36:40|83185.4|83160.4|83190.7|83165.7|83192.6|83167.6|83184.9|83159.9|43
1622045830000|2021-05-26 16:17:10|83117|83092|83146.5|83121.5|83151.6|83126.6|83117|83092|62
1622043410000|2021-05-26 15:36:50|83190|83165|83190.3|83165.3|83191.5|83166.5|83188.8|83163.8|33
1622045840000|2021-05-26 16:17:20|83146.8|83121.8|83143.9|83118.9|83147.6|83122.6|83142|83117|31
1622043420000|2021-05-26 15:37:00|83190.5|83165.5|83176.3|83151.3|83192.4|83167.4|83176|83151|56
1622045850000|2021-05-26 16:17:30|83144.8|83119.8|83147.8|83122.8|83147.8|83122.8|83144.8|83119.8|23
1622043430000|2021-05-26 15:37:10|83176.2|83151.2|83173.5|83148.5|83177.3|83152.3|83172.5|83147.5|51
1622045860000|2021-05-26 16:17:40|83147.1|83122.1|83147.8|83122.8|83148.2|83123.2|83146.6|83121.6|27
1622043440000|2021-05-26 15:37:20|83173.6|83148.6|83169.2|83144.2|83174.3|83149.3|83168.8|83143.8|45
1622045870000|2021-05-26 16:17:50|83148|83123|83148.2|83123.2|83148.3|83123.3|83147.1|83122.1|16
1622043450000|2021-05-26 15:37:30|83167.8|83142.8|83150.3|83125.3|83167.8|83142.8|83150.3|83125.3|57
1622045880000|2021-05-26 16:18:00|83148.3|83123.3|83143|83118|83148.8|83123.8|83142.8|83117.8|28
1622043460000|2021-05-26 15:37:40|83150.4|83125.4|83153.3|83128.3|83153.3|83128.3|83150.4|83125.4|48
1622045890000|2021-05-26 16:18:10|83144|83119|83144.2|83119.2|83144.6|83119.6|83142.7|83117.7|44
1622043470000|2021-05-26 15:37:50|83153.5|83128.5|83153.4|83128.4|83154.4|83129.4|83149.6|83124.6|50
1622045900000|2021-05-26 16:18:20|83144|83119|83147.4|83122.4|83149.7|83124.7|83144|83119|38
1622043480000|2021-05-26 15:38:00|83153.7|83128.7|83154.9|83129.9|83157.7|83132.7|83152|83127|41
1622045910000|2021-05-26 16:18:30|83141.4|83116.4|83125.3|83100.3|83141.4|83116.4|83125.3|83100.3|39
1622043490000|2021-05-26 15:38:10|83154.2|83129.2|83153.6|83128.6|83155.2|83130.2|83152.5|83127.5|46
1622045920000|2021-05-26 16:18:40|83125.1|83100.1|83126.4|83101.4|83129.3|83104.3|83124.3|83099.3|44
1622043500000|2021-05-26 15:38:20|83156.4|83131.4|83157.9|83132.9|83159.9|83134.9|83154.6|83129.6|46
1622045930000|2021-05-26 16:18:50|83126.2|83101.2|83124.6|83099.6|83126.2|83101.2|83124.2|83099.2|16
1622043510000|2021-05-26 15:38:30|83158.2|83133.2|83160.4|83135.4|83161.1|83136.1|83156.6|83131.6|37
1622045940000|2021-05-26 16:19:00|83124.3|83099.3|83120.1|83095.1|83125.2|83100.2|83117.6|83092.6|44
1622043520000|2021-05-26 15:38:40|83160.5|83135.5|83157.8|83132.8|83161.1|83136.1|83157|83132|53
1622045950000|2021-05-26 16:19:10|83119.9|83094.9|83111.1|83086.1|83120.3|83095.3|83110.2|83085.2|52
1622043530000|2021-05-26 15:38:50|83159.3|83134.3|83160.6|83135.6|83162.9|83137.9|83154.7|83129.7|54
1622045960000|2021-05-26 16:19:20|83110.4|83085.4|83105.7|83080.7|83110.4|83085.4|83105.7|83080.7|41
1622043540000|2021-05-26 15:39:00|83160.7|83135.7|83159.4|83134.4|83161.6|83136.6|83156.5|83131.5|39
1622045970000|2021-05-26 16:19:30|83106.3|83081.3|83104.1|83079.1|83107.8|83082.8|83103.2|83078.2|42
1622043550000|2021-05-26 15:39:10|83159.1|83134.1|83160.4|83135.4|83162.9|83137.9|83156.4|83131.4|42
1622045980000|2021-05-26 16:19:40|83104.5|83079.5|83104.8|83079.8|83105.3|83080.3|83104.1|83079.1|42
1622043560000|2021-05-26 15:39:20|83161.1|83136.1|83157.8|83132.8|83162.3|83137.3|83157.8|83132.8|28
1622045990000|2021-05-26 16:19:50|83105.1|83080.1|83103.7|83078.7|83105.3|83080.3|83102.9|83077.9|35
1622043570000|2021-05-26 15:39:30|83160.3|83135.3|83161.2|83136.2|83162|83137|83160.1|83135.1|34
1622046000000|2021-05-26 16:20:00|83103.8|83078.8|83104.6|83079.6|83105.3|83080.3|83103.2|83078.2|24
1622043580000|2021-05-26 15:39:40|83160.4|83135.4|83161.3|83136.3|83162.1|83137.1|83156.7|83131.7|30
1622046010000|2021-05-26 16:20:10|83104.1|83079.1|83104.5|83079.5|83105.2|83080.2|83099.8|83074.8|40
1622043590000|2021-05-26 15:39:50|83161.6|83136.6|83158.6|83133.6|83162|83137|83157.8|83132.8|31
1622046020000|2021-05-26 16:20:20|83103.8|83078.8|83102.1|83077.1|83105.5|83080.5|83099.5|83074.5|45
1622043600000|2021-05-26 15:40:00|83157.6|83132.6|83163|83138|83163.4|83138.4|83155.6|83130.6|42
1622046030000|2021-05-26 16:20:30|83100.1|83075.1|83102.4|83077.4|83106.7|83081.7|83100.1|83075.1|46
1622043610000|2021-05-26 15:40:10|83162.4|83137.4|83160.6|83135.6|83164.2|83139.2|83159.6|83134.6|24
1622046040000|2021-05-26 16:20:40|83102.5|83077.5|83100.1|83075.1|83102.5|83077.5|83098|83073|38
1622043620000|2021-05-26 15:40:20|83160.4|83135.4|83151.7|83126.7|83160.4|83135.4|83151|83126|39
1622046050000|2021-05-26 16:20:50|83100.2|83075.2|83099.6|83074.6|83100.9|83075.9|83098.4|83073.4|24
1622043630000|2021-05-26 15:40:30|83151.3|83126.3|83151|83126|83151.8|83126.8|83149.4|83124.4|41
1622046060000|2021-05-26 16:21:00|83098.4|83073.4|83100.1|83075.1|83100.1|83075.1|83098.3|83073.3|24
1622043640000|2021-05-26 15:40:40|83150.9|83125.9|83147.7|83122.7|83155.9|83130.9|83147.7|83122.7|44
1622046070000|2021-05-26 16:21:10|83100.2|83075.2|83099.2|83074.2|83100.3|83075.3|83097.7|83072.7|23
1622043650000|2021-05-26 15:40:50|83148.7|83123.7|83143.2|83118.2|83148.7|83123.7|83142.8|83117.8|37
1622046080000|2021-05-26 16:21:20|83097.5|83072.5|83098.3|83073.3|83100.2|83075.2|83097.3|83072.3|49
1622043660000|2021-05-26 15:41:00|83143.9|83118.9|83140.9|83115.9|83145.6|83120.6|83140.8|83115.8|42
1622046090000|2021-05-26 16:21:30|83098.5|83073.5|83103.5|83078.5|83103.5|83078.5|83097.9|83072.9|53
1622043670000|2021-05-26 15:41:10|83140.6|83115.6|83139.5|83114.5|83141.1|83116.1|83134.7|83109.7|59
1622046100000|2021-05-26 16:21:40|83103.7|83078.7|83107.9|83082.9|83109.3|83084.3|83102|83077|51
1622043680000|2021-05-26 15:41:20|83139.6|83114.6|83134.2|83109.2|83139.6|83114.6|83133.3|83108.3|39
1622046110000|2021-05-26 16:21:50|83107.8|83082.8|83095.2|83070.2|83107.8|83082.8|83095.2|83070.2|51
1622043690000|2021-05-26 15:41:30|83134.4|83109.4|83133.8|83108.8|83134.6|83109.6|83132.4|83107.4|38
1622046120000|2021-05-26 16:22:00|83095.3|83070.3|83102.7|83077.7|83104.6|83079.6|83095.3|83070.3|49
1622043700000|2021-05-26 15:41:40|83133.6|83108.6|83133.7|83108.7|83135.8|83110.8|83132.8|83107.8|45
1622046130000|2021-05-26 16:22:10|83102.3|83077.3|83101.6|83076.6|83103.2|83078.2|83100.6|83075.6|26
1622043710000|2021-05-26 15:41:50|83133.5|83108.5|83131.9|83106.9|83136.4|83111.4|83131.6|83106.6|42
1622046140000|2021-05-26 16:22:20|83101.8|83076.8|83102.1|83077.1|83102.7|83077.7|83101.3|83076.3|25
1622043720000|2021-05-26 15:42:00|83131.7|83106.7|83131.1|83106.1|83134.1|83109.1|83130.9|83105.9|45
1622046150000|2021-05-26 16:22:30|83102.5|83077.5|83103.3|83078.3|83103.5|83078.5|83100.5|83075.5|31
1622043730000|2021-05-26 15:42:10|83131.4|83106.4|83132.8|83107.8|83136.8|83111.8|83129.3|83104.3|48
1622046160000|2021-05-26 16:22:40|83103.2|83078.2|83100.5|83075.5|83103.5|83078.5|83100.5|83075.5|37
1622043740000|2021-05-26 15:42:20|83132.7|83107.7|83130.9|83105.9|83133.3|83108.3|83129.6|83104.6|52
1622046170000|2021-05-26 16:22:50|83100.7|83075.7|83094.1|83069.1|83103.8|83078.8|83091|83066|53
1622043750000|2021-05-26 15:42:30|83131.1|83106.1|83138.3|83113.3|83138.8|83113.8|83130.7|83105.7|48
1622046180000|2021-05-26 16:23:00|83092.1|83067.1|83097.8|83072.8|83098.5|83073.5|83092.1|83067.1|50
1622043760000|2021-05-26 15:42:40|83138.6|83113.6|83133.5|83108.5|83138.6|83113.6|83130.3|83105.3|45
1622046190000|2021-05-26 16:23:10|83097.5|83072.5|83097.3|83072.3|83098.7|83073.7|83097.1|83072.1|23
1622043770000|2021-05-26 15:42:50|83133.7|83108.7|83131.9|83106.9|83133.7|83108.7|83131.5|83106.5|29
1622046200000|2021-05-26 16:23:20|83098.4|83073.4|83103.8|83078.8|83103.8|83078.8|83097.4|83072.4|20
1622043780000|2021-05-26 15:43:00|83131.8|83106.8|83135.4|83110.4|83135.4|83110.4|83131|83106|49
1622046210000|2021-05-26 16:23:30|83103|83078|83108|83083|83109.7|83084.7|83102.7|83077.7|45
1622043790000|2021-05-26 15:43:10|83135.5|83110.5|83137.3|83112.3|83138.6|83113.6|83134.3|83109.3|37
1622046220000|2021-05-26 16:23:40|83108.6|83083.6|83102.6|83077.6|83108.6|83083.6|83095.7|83070.7|51
1622043800000|2021-05-26 15:43:20|83137.5|83112.5|83138.2|83113.2|83138.5|83113.5|83137.1|83112.1|24
1622046230000|2021-05-26 16:23:50|83102.5|83077.5|83102.7|83077.7|83103.2|83078.2|83101|83076|35
1622043810000|2021-05-26 15:43:30|83138.1|83113.1|83139.4|83114.4|83140.9|83115.9|83135|83110|52
1622046240000|2021-05-26 16:24:00|83103|83078|83098.3|83073.3|83103|83078|83094.3|83069.3|37
1622043820000|2021-05-26 15:43:40|83139.3|83114.3|83138.7|83113.7|83139.5|83114.5|83138.3|83113.3|33
1622046250000|2021-05-26 16:24:10|83100.6|83075.6|83100.5|83075.5|83101.4|83076.4|83095|83070|61
1622043830000|2021-05-26 15:43:50|83138.9|83113.9|83143.3|83118.3|83144.7|83119.7|83138.2|83113.2|38
1622046260000|2021-05-26 16:24:20|83100.3|83075.3|83108.5|83083.5|83110.2|83085.2|83095.6|83070.6|57
1622043840000|2021-05-26 15:44:00|83145.4|83120.4|83149.9|83124.9|83151|83126|83143|83118|46
1622046270000|2021-05-26 16:24:30|83108.1|83083.1|83110.9|83085.9|83113.2|83088.2|83100.9|83075.9|52
1622043850000|2021-05-26 15:44:10|83149.4|83124.4|83155.7|83130.7|83156.7|83131.7|83147.5|83122.5|43
1622046280000|2021-05-26 16:24:40|83110.8|83085.8|83110.1|83085.1|83112|83087|83108.3|83083.3|52
1622043860000|2021-05-26 15:44:20|83156.1|83131.1|83157.3|83132.3|83157.3|83132.3|83155.1|83130.1|41
1622046290000|2021-05-26 16:24:50|83109.9|83084.9|83119.9|83094.9|83121.6|83096.6|83109.8|83084.8|64
1622043870000|2021-05-26 15:44:30|83157.8|83132.8|83153.1|83128.1|83157.9|83132.9|83152|83127|54
1622046300000|2021-05-26 16:25:00|83120.1|83095.1|83108.1|83083.1|83121.1|83096.1|83108.1|83083.1|64
1622043880000|2021-05-26 15:44:40|83153.2|83128.2|83148.6|83123.6|83154.2|83129.2|83146.6|83121.6|50
1622046310000|2021-05-26 16:25:10|83107.7|83082.7|83107.5|83082.5|83108|83083|83105.2|83080.2|51
1622043890000|2021-05-26 15:44:50|83148.8|83123.8|83151.8|83126.8|83154.2|83129.2|83148.4|83123.4|37
1622046320000|2021-05-26 16:25:20|83107.4|83082.4|83104.3|83079.3|83107.7|83082.7|83103.3|83078.3|33
1622043900000|2021-05-26 15:45:00|83151.7|83126.7|83150.5|83125.5|83153.1|83128.1|83148.2|83123.2|46
1622046330000|2021-05-26 16:25:30|83104.4|83079.4|83110.4|83085.4|83111.8|83086.8|83102.5|83077.5|56
1622043910000|2021-05-26 15:45:10|83148.7|83123.7|83149.6|83124.6|83152.3|83127.3|83148.7|83123.7|34
1622046340000|2021-05-26 16:25:40|83110|83085|83105.1|83080.1|83110.5|83085.5|83099.5|83074.5|58
1622043920000|2021-05-26 15:45:20|83149.5|83124.5|83152|83127|83155|83130|83149.4|83124.4|39
1622046350000|2021-05-26 16:25:50|83105|83080|83103.5|83078.5|83105.2|83080.2|83098.9|83073.9|53
1622043930000|2021-05-26 15:45:30|83152.5|83127.5|83163.8|83138.8|83163.8|83138.8|83151.6|83126.6|46
1622046360000|2021-05-26 16:26:00|83103.8|83078.8|83106.4|83081.4|83107.5|83082.5|83094.6|83069.6|48
1622043940000|2021-05-26 15:45:40|83164|83139|83166.1|83141.1|83167|83142|83164|83139|49
1622046370000|2021-05-26 16:26:10|83106.3|83081.3|83104.3|83079.3|83106.4|83081.4|83104.1|83079.1|26
1622043950000|2021-05-26 15:45:50|83165.7|83140.7|83160.1|83135.1|83167.8|83142.8|83157.5|83132.5|67
1622046380000|2021-05-26 16:26:20|83104.1|83079.1|83101.8|83076.8|83104.1|83079.1|83101.2|83076.2|37
1622043960000|2021-05-26 15:46:00|83160.4|83135.4|83160.4|83135.4|83161.7|83136.7|83159.2|83134.2|55
1622046390000|2021-05-26 16:26:30|83101.6|83076.6|83101.1|83076.1|83103.6|83078.6|83099.6|83074.6|50
1622043970000|2021-05-26 15:46:10|83160.2|83135.2|83151.3|83126.3|83161.2|83136.2|83151.3|83126.3|52
1622046400000|2021-05-26 16:26:40|83101.3|83076.3|83106.9|83081.9|83106.9|83081.9|83098.7|83073.7|35
1622043980000|2021-05-26 15:46:20|83151.4|83126.4|83151.3|83126.3|83152.8|83127.8|83149.8|83124.8|42
1622046410000|2021-05-26 16:26:50|83104.9|83079.9|83102.4|83077.4|83106.4|83081.4|83102.2|83077.2|37
1622043990000|2021-05-26 15:46:30|83151.1|83126.1|83152.5|83127.5|83152.8|83127.8|83151|83126|28
1622046420000|2021-05-26 16:27:00|83102.1|83077.1|83103.1|83078.1|83103.3|83078.3|83101.7|83076.7|30
1622044000000|2021-05-26 15:46:40|83152.6|83127.6|83144.1|83119.1|83153.8|83128.8|83144.1|83119.1|52
1622046430000|2021-05-26 16:27:10|83103|83078|83103.7|83078.7|83105.3|83080.3|83102.9|83077.9|32
1622044010000|2021-05-26 15:46:50|83143.1|83118.1|83144.6|83119.6|83146.6|83121.6|83140.8|83115.8|43
1622046440000|2021-05-26 16:27:20|83103.6|83078.6|83099.4|83074.4|83103.6|83078.6|83098|83073|28
1622044020000|2021-05-26 15:47:00|83144.4|83119.4|83142.4|83117.4|83144.4|83119.4|83142.4|83117.4|30
1622046450000|2021-05-26 16:27:30|83099.6|83074.6|83098.7|83073.7|83099.8|83074.8|83098.4|83073.4|28
1622044030000|2021-05-26 15:47:10|83142.2|83117.2|83142.1|83117.1|83143.2|83118.2|83141.7|83116.7|43
1622046460000|2021-05-26 16:27:40|83098.8|83073.8|83098.5|83073.5|83098.9|83073.9|83098.5|83073.5|13
1622044040000|2021-05-26 15:47:20|83144.2|83119.2|83145.4|83120.4|83145.9|83120.9|83144.2|83119.2|40
1622046470000|2021-05-26 16:27:50|83098.4|83073.4|83096.5|83071.5|83099.8|83074.8|83095.8|83070.8|31
1622044050000|2021-05-26 15:47:30|83144.1|83119.1|83145.6|83120.6|83146.1|83121.1|83144.1|83119.1|32
1622046480000|2021-05-26 16:28:00|83096|83071|83102.1|83077.1|83102.2|83077.2|83095.9|83070.9|46
1622044060000|2021-05-26 15:47:40|83145.3|83120.3|83147.5|83122.5|83148.3|83123.3|83145|83120|47
1622046490000|2021-05-26 16:28:10|83102.8|83077.8|83103|83078|83105.6|83080.6|83102.1|83077.1|31
1622044070000|2021-05-26 15:47:50|83147|83122|83146.5|83121.5|83147.6|83122.6|83144.2|83119.2|46
1622046500000|2021-05-26 16:28:20|83102.9|83077.9|83101.8|83076.8|83105.4|83080.4|83100.1|83075.1|39
1622044080000|2021-05-26 15:48:00|83146.4|83121.4|83145.4|83120.4|83147.3|83122.3|83144.1|83119.1|38
1622046510000|2021-05-26 16:28:30|83101.7|83076.7|83102.5|83077.5|83103.3|83078.3|83101.7|83076.7|36
1622044090000|2021-05-26 15:48:10|83146.1|83121.1|83145.1|83120.1|83147.9|83122.9|83144.9|83119.9|30
1622046520000|2021-05-26 16:28:40|83102.3|83077.3|83102.7|83077.7|83103|83078|83102.2|83077.2|38
1622044100000|2021-05-26 15:48:20|83145.4|83120.4|83151|83126|83153.4|83128.4|83145.4|83120.4|46
1622046530000|2021-05-26 16:28:50|83102.6|83077.6|83101.9|83076.9|83103.1|83078.1|83101.9|83076.9|29
1622044110000|2021-05-26 15:48:30|83150.6|83125.6|83146.2|83121.2|83151.8|83126.8|83142.5|83117.5|55
1622046540000|2021-05-26 16:29:00|83102.2|83077.2|83102.5|83077.5|83102.5|83077.5|83097|83072|47
1622044120000|2021-05-26 15:48:40|83145.8|83120.8|83150.3|83125.3|83152|83127|83144.3|83119.3|44
1622046550000|2021-05-26 16:29:10|83103.2|83078.2|83105.2|83080.2|83107.3|83082.3|83102.6|83077.6|45
1622044130000|2021-05-26 15:48:50|83148.1|83123.1|83146.7|83121.7|83150.6|83125.6|83146.5|83121.5|54
1622046560000|2021-05-26 16:29:20|83105.3|83080.3|83103.6|83078.6|83105.3|83080.3|83100.8|83075.8|42
1622044140000|2021-05-26 15:49:00|83146.8|83121.8|83148.1|83123.1|83149|83124|83146.7|83121.7|45
1622046570000|2021-05-26 16:29:30|83103.5|83078.5|83105.4|83080.4|83105.7|83080.7|83102.6|83077.6|29
1622044150000|2021-05-26 15:49:10|83148.6|83123.6|83148|83123|83148.7|83123.7|83147|83122|18
1622046580000|2021-05-26 16:29:40|83103.9|83078.9|83103.8|83078.8|83104|83079|83102.2|83077.2|40
1622044160000|2021-05-26 15:49:20|83147.8|83122.8|83150.7|83125.7|83151.7|83126.7|83147.5|83122.5|36
1622046590000|2021-05-26 16:29:50|83103.1|83078.1|83099.1|83074.1|83105.7|83080.7|83099|83074|26
1622044170000|2021-05-26 15:49:30|83151.1|83126.1|83154|83129|83154.6|83129.6|83150.9|83125.9|41
1622046600000|2021-05-26 16:30:00|83100.6|83075.6|83086.7|83061.7|83101.8|83076.8|83084.9|83059.9|45
1622044180000|2021-05-26 15:49:40|83153.8|83128.8|83155.3|83130.3|83155.6|83130.6|83153.8|83128.8|27
1622046610000|2021-05-26 16:30:10|83086.8|83061.8|83083.2|83058.2|83086.8|83061.8|83081.4|83056.4|30
1622044190000|2021-05-26 15:49:50|83155.6|83130.6|83165.1|83140.1|83166.8|83141.8|83153.9|83128.9|54
1622046620000|2021-05-26 16:30:20|83083.3|83058.3|83101.2|83076.2|83101.7|83076.7|83083.1|83058.1|46
1622044200000|2021-05-26 15:50:00|83164.7|83139.7|83160.7|83135.7|83164.7|83139.7|83160.1|83135.1|43
1622046630000|2021-05-26 16:30:30|83100.9|83075.9|83094.1|83069.1|83103|83078|83088.7|83063.7|50
1622044210000|2021-05-26 15:50:10|83160.3|83135.3|83162.6|83137.6|83165.8|83140.8|83160.3|83135.3|42
1622046640000|2021-05-26 16:30:40|83093.9|83068.9|83093.6|83068.6|83099.8|83074.8|83083.9|83058.9|48
1622044220000|2021-05-26 15:50:20|83162.8|83137.8|83173|83148|83173.2|83148.2|83162.8|83137.8|36
1622046650000|2021-05-26 16:30:50|83093.8|83068.8|83097.2|83072.2|83097.2|83072.2|83093.1|83068.1|26
1622044230000|2021-05-26 15:50:30|83172.6|83147.6|83176.6|83151.6|83177|83152|83171.6|83146.6|45
1622046660000|2021-05-26 16:31:00|83096.8|83071.8|83090.6|83065.6|83096.8|83071.8|83090.6|83065.6|34
1622044240000|2021-05-26 15:50:40|83175.8|83150.8|83178.2|83153.2|83180.7|83155.7|83175.8|83150.8|53
1622046670000|2021-05-26 16:31:10|83090.7|83065.7|83104.9|83079.9|83105|83080|83090.1|83065.1|39
1622044250000|2021-05-26 15:50:50|83178.6|83153.6|83176.1|83151.1|83178.7|83153.7|83174.8|83149.8|48
1622046680000|2021-05-26 16:31:20|83102.8|83077.8|83097.5|83072.5|83108.8|83083.8|83087.6|83062.6|69
1622044260000|2021-05-26 15:51:00|83175.8|83150.8|83177.2|83152.2|83179.6|83154.6|83174.2|83149.2|51
1622046690000|2021-05-26 16:31:30|83098.2|83073.2|83110.6|83085.6|83112|83087|83098.2|83073.2|62
1622044270000|2021-05-26 15:51:10|83177.6|83152.6|83182.1|83157.1|83182.1|83157.1|83176.8|83151.8|50
1622046700000|2021-05-26 16:31:40|83111.4|83086.4|83102.4|83077.4|83112.1|83087.1|83102.4|83077.4|45
1622044280000|2021-05-26 15:51:20|83181.8|83156.8|83181.8|83156.8|83183.2|83158.2|83180|83155|52
1622046710000|2021-05-26 16:31:50|83102.1|83077.1|83084.3|83059.3|83103.6|83078.6|83078.3|83053.3|60
1622044290000|2021-05-26 15:51:30|83181.6|83156.6|83182.7|83157.7|83182.7|83157.7|83179.8|83154.8|39
1622046720000|2021-05-26 16:32:00|83083.8|83058.8|83084.1|83059.1|83084.8|83059.8|83080.8|83055.8|52
1622044300000|2021-05-26 15:51:40|83182.5|83157.5|83182.4|83157.4|83183.3|83158.3|83178.8|83153.8|49
1622046730000|2021-05-26 16:32:10|83084|83059|83086.3|83061.3|83087.5|83062.5|83083.4|83058.4|34
1622044310000|2021-05-26 15:51:50|83182.8|83157.8|83183.1|83158.1|83183.5|83158.5|83181.5|83156.5|32
1622046740000|2021-05-26 16:32:20|83086.9|83061.9|83082.6|83057.6|83086.9|83061.9|83081.9|83056.9|27
1622044320000|2021-05-26 15:52:00|83183.9|83158.9|83183.8|83158.8|83185.9|83160.9|83182.2|83157.2|40
1622046750000|2021-05-26 16:32:30|83082.7|83057.7|83082.1|83057.1|83082.9|83057.9|83081.2|83056.2|44
1622044330000|2021-05-26 15:52:10|83182.5|83157.5|83186.1|83161.1|83188|83163|83182.5|83157.5|51
1622046760000|2021-05-26 16:32:40|83081.9|83056.9|83085.9|83060.9|83086.5|83061.5|83080.6|83055.6|41
1622044340000|2021-05-26 15:52:20|83186|83161|83186.6|83161.6|83187.8|83162.8|83186|83161|23
1622046770000|2021-05-26 16:32:50|83086|83061|83079.7|83054.7|83087.3|83062.3|83075.4|83050.4|52
1622044350000|2021-05-26 15:52:30|83186.5|83161.5|83180.5|83155.5|83187.1|83162.1|83180.5|83155.5|41
1622046780000|2021-05-26 16:33:00|83078.8|83053.8|83085.6|83060.6|83087.5|83062.5|83078.2|83053.2|46
1622044360000|2021-05-26 15:52:40|83178.8|83153.8|83181.7|83156.7|83182.6|83157.6|83178.3|83153.3|52
1622046790000|2021-05-26 16:33:10|83085.2|83060.2|83083.9|83058.9|83087.5|83062.5|83065.5|83040.5|56
1622044370000|2021-05-26 15:52:50|83181.8|83156.8|83177.6|83152.6|83181.8|83156.8|83177.6|83152.6|40
1622046800000|2021-05-26 16:33:20|83083.6|83058.6|83085.2|83060.2|83085.9|83060.9|83081.3|83056.3|39
1622044380000|2021-05-26 15:53:00|83180.3|83155.3|83183.2|83158.2|83186|83161|83180.2|83155.2|51
1622046810000|2021-05-26 16:33:30|83085.5|83060.5|83081.4|83056.4|83086.4|83061.4|83081.4|83056.4|50
1622044390000|2021-05-26 15:53:10|83183.3|83158.3|83175.6|83150.6|83186.2|83161.2|83174.8|83149.8|59
1622046820000|2021-05-26 16:33:40|83081.3|83056.3|83082.5|83057.5|83085|83060|83081.2|83056.2|39
1622044400000|2021-05-26 15:53:20|83175.8|83150.8|83183.9|83158.9|83184.9|83159.9|83173.6|83148.6|50
1622046830000|2021-05-26 16:33:50|83082.2|83057.2|83080.8|83055.8|83087.3|83062.3|83080.6|83055.6|48
1622044410000|2021-05-26 15:53:30|83183.4|83158.4|83199.8|83174.8|83201.6|83176.6|83182.3|83157.3|70
1622046840000|2021-05-26 16:34:00|83081.2|83056.2|83077.1|83052.1|83083.1|83058.1|83076.8|83051.8|44
1622044420000|2021-05-26 15:53:40|83200.1|83175.1|83195.4|83170.4|83200.1|83175.1|83193.3|83168.3|54
1622046850000|2021-05-26 16:34:10|83076.9|83051.9|83077|83052|83078.5|83053.5|83076.6|83051.6|32
1622044430000|2021-05-26 15:53:50|83196.3|83171.3|83189.4|83164.4|83196.6|83171.6|83189.1|83164.1|52
1622046860000|2021-05-26 16:34:20|83076.7|83051.7|83077|83052|83078.2|83053.2|83076.3|83051.3|22
1622044440000|2021-05-26 15:54:00|83189.3|83164.3|83186.7|83161.7|83189.9|83164.9|83180.3|83155.3|64
1622046870000|2021-05-26 16:34:30|83076.8|83051.8|83076.6|83051.6|83077.4|83052.4|83076.3|83051.3|13
1622044450000|2021-05-26 15:54:10|83186.6|83161.6|83189.1|83164.1|83189.6|83164.6|83186.2|83161.2|58
1622046880000|2021-05-26 16:34:40|83078|83053|83075.7|83050.7|83078.3|83053.3|83074.6|83049.6|34
1622044460000|2021-05-26 15:54:20|83189|83164|83194.4|83169.4|83196.9|83171.9|83189|83164|51
1622046890000|2021-05-26 16:34:50|83076.5|83051.5|83077.6|83052.6|83078.2|83053.2|83073.8|83048.8|39
1622044470000|2021-05-26 15:54:30|83193.6|83168.6|83191.1|83166.1|83195|83170|83189.7|83164.7|48
1622046900000|2021-05-26 16:35:00|83077.2|83052.2|83080.7|83055.7|83080.7|83055.7|83076|83051|40
1622044480000|2021-05-26 15:54:40|83191.2|83166.2|83189|83164|83191.2|83166.2|83187.2|83162.2|43
1622046910000|2021-05-26 16:35:10|83080.8|83055.8|83085.6|83060.6|83086|83061|83080.5|83055.5|54
1622044490000|2021-05-26 15:54:50|83188.8|83163.8|83190.3|83165.3|83191.8|83166.8|83187.8|83162.8|40
1622046920000|2021-05-26 16:35:20|83085.4|83060.4|83086.1|83061.1|83087.5|83062.5|83085.4|83060.4|44
1622044500000|2021-05-26 15:55:00|83190.2|83165.2|83190.8|83165.8|83192.6|83167.6|83190.2|83165.2|50
1622046930000|2021-05-26 16:35:30|83086.4|83061.4|83086.2|83061.2|83087.4|83062.4|83078|83053|54
1622044510000|2021-05-26 15:55:10|83189.8|83164.8|83188.6|83163.6|83191.6|83166.6|83185.5|83160.5|56
1622046940000|2021-05-26 16:35:40|83085.3|83060.3|83085.7|83060.7|83086.9|83061.9|83081.6|83056.6|60
1622044520000|2021-05-26 15:55:20|83188.5|83163.5|83187.9|83162.9|83189.1|83164.1|83187.8|83162.8|46
1622046950000|2021-05-26 16:35:50|83086.2|83061.2|83077.4|83052.4|83086.8|83061.8|83068.2|83043.2|41
1622044530000|2021-05-26 15:55:30|83188.3|83163.3|83188.8|83163.8|83189.4|83164.4|83185.6|83160.6|53
1622046960000|2021-05-26 16:36:00|83077.7|83052.7|83077.9|83052.9|83079|83054|83076.2|83051.2|21
1622044540000|2021-05-26 15:55:40|83188|83163|83184.2|83159.2|83188|83163|83184.2|83159.2|40
1622046970000|2021-05-26 16:36:10|83077.1|83052.1|83076.9|83051.9|83077.4|83052.4|83076|83051|30
1622044550000|2021-05-26 15:55:50|83184.6|83159.6|83181.8|83156.8|83185.3|83160.3|83181.6|83156.6|43
1622046980000|2021-05-26 16:36:20|83076.8|83051.8|83073.8|83048.8|83077.3|83052.3|83073.7|83048.7|30
1622044560000|2021-05-26 15:56:00|83182|83157|83180.3|83155.3|83185.2|83160.2|83177.6|83152.6|48
1622046990000|2021-05-26 16:36:30|83074.1|83049.1|83074|83049|83075.2|83050.2|83073.4|83048.4|31
1622044570000|2021-05-26 15:56:10|83180|83155|83173.8|83148.8|83180|83155|83173.5|83148.5|48
1622047000000|2021-05-26 16:36:40|83073.6|83048.6|83069.8|83044.8|83073.6|83048.6|83068.2|83043.2|49
1622044580000|2021-05-26 15:56:20|83173.6|83148.6|83172.2|83147.2|83174.2|83149.2|83171.8|83146.8|40
1622047010000|2021-05-26 16:36:50|83069.7|83044.7|83074.4|83049.4|83074.8|83049.8|83069|83044|44
1622044590000|2021-05-26 15:56:30|83172.8|83147.8|83172.2|83147.2|83174.4|83149.4|83172|83147|56
1622047020000|2021-05-26 16:37:00|83074.5|83049.5|83074.6|83049.6|83075.3|83050.3|83073.4|83048.4|39
1622044600000|2021-05-26 15:56:40|83172|83147|83170|83145|83172|83147|83166.5|83141.5|49
1622047030000|2021-05-26 16:37:10|83074.1|83049.1|83069.9|83044.9|83074.5|83049.5|83068.9|83043.9|26
1622044610000|2021-05-26 15:56:50|83169.8|83144.8|83167.7|83142.7|83175.2|83150.2|83166.8|83141.8|57
1622047040000|2021-05-26 16:37:20|83068.8|83043.8|83072.9|83047.9|83074|83049|83067|83042|48
1622044620000|2021-05-26 15:57:00|83167.4|83142.4|83169.6|83144.6|83171|83146|83164.2|83139.2|60
1622047050000|2021-05-26 16:37:30|83073.2|83048.2|83069.6|83044.6|83075|83050|83068.7|83043.7|54
1622044630000|2021-05-26 15:57:10|83170|83145|83167.6|83142.6|83170.6|83145.6|83166.9|83141.9|46
1622047060000|2021-05-26 16:37:40|83069.8|83044.8|83070.5|83045.5|83070.8|83045.8|83069.2|83044.2|42
1622044640000|2021-05-26 15:57:20|83167.4|83142.4|83158.7|83133.7|83168.2|83143.2|83156.1|83131.1|50
1622047070000|2021-05-26 16:37:50|83070.3|83045.3|83074.4|83049.4|83075.1|83050.1|83070|83045|35
1622047080000|2021-05-26 16:38:00|83074|83049|83081.6|83056.6|83083|83058|83073.4|83048.4|64
1622044650000|2021-05-26 15:57:30|83159.1|83134.1|83157.6|83132.6|83159.3|83134.3|83153.5|83128.5|55
1622047090000|2021-05-26 16:38:10|83081.9|83056.9|83068.7|83043.7|83083.2|83058.2|83064.9|83039.9|62
1622044660000|2021-05-26 15:57:40|83158.1|83133.1|83157.8|83132.8|83159.9|83134.9|83156.6|83131.6|43
1622047100000|2021-05-26 16:38:20|83068.9|83043.9|83061.6|83036.6|83068.9|83043.9|83061.6|83036.6|51
1622044670000|2021-05-26 15:57:50|83157.6|83132.6|83157.7|83132.7|83159.8|83134.8|83157|83132|53
1622047110000|2021-05-26 16:38:30|83061.7|83036.7|83067|83042|83067|83042|83061.7|83036.7|48
1622044680000|2021-05-26 15:58:00|83157.8|83132.8|83152.8|83127.8|83157.8|83132.8|83151.2|83126.2|51
1622047120000|2021-05-26 16:38:40|83066.7|83041.7|83068.9|83043.9|83072|83047|83066.7|83041.7|51
1622044690000|2021-05-26 15:58:10|83152.9|83127.9|83155.3|83130.3|83155.4|83130.4|83148.5|83123.5|65
1622047130000|2021-05-26 16:38:50|83068.6|83043.6|83070.6|83045.6|83071.4|83046.4|83068.2|83043.2|42
1622044700000|2021-05-26 15:58:20|83155.4|83130.4|83155.6|83130.6|83158.2|83133.2|83153.1|83128.1|49
1622047140000|2021-05-26 16:39:00|83069.2|83044.2|83071.3|83046.3|83071.4|83046.4|83069|83044|53
1622044710000|2021-05-26 15:58:30|83155.1|83130.1|83155.5|83130.5|83157.7|83132.7|83153.8|83128.8|46
1622047150000|2021-05-26 16:39:10|83070.8|83045.8|83071.9|83046.9|83074.4|83049.4|83070.6|83045.6|38
1622044720000|2021-05-26 15:58:40|83155|83130|83159.6|83134.6|83159.6|83134.6|83152.1|83127.1|56
1622047160000|2021-05-26 16:39:20|83072.3|83047.3|83070.5|83045.5|83072.9|83047.9|83066.5|83041.5|47
1622044730000|2021-05-26 15:58:50|83157.9|83132.9|83153.7|83128.7|83157.9|83132.9|83152.8|83127.8|43
1622047170000|2021-05-26 16:39:30|83070|83045|83077.8|83052.8|83078.3|83053.3|83069.8|83044.8|67
1622044740000|2021-05-26 15:59:00|83153.5|83128.5|83157|83132|83159|83134|83151.6|83126.6|55
1622047180000|2021-05-26 16:39:40|83077.9|83052.9|83077.6|83052.6|83078.3|83053.3|83076.3|83051.3|45
1622044750000|2021-05-26 15:59:10|83158.8|83133.8|83152|83127|83159.3|83134.3|83149.5|83124.5|45
1622047190000|2021-05-26 16:39:50|83077.7|83052.7|83072.7|83047.7|83085.2|83060.2|83064.5|83039.5|64
1622044760000|2021-05-26 15:59:20|83151.9|83126.9|83153.1|83128.1|83153.1|83128.1|83150.5|83125.5|34
1622047200000|2021-05-26 16:40:00|83072.5|83047.5|83066.9|83041.9|83074.4|83049.4|83066.9|83041.9|49
1622044770000|2021-05-26 15:59:30|83152.6|83127.6|83155.3|83130.3|83156.2|83131.2|83151.1|83126.1|47
1622047210000|2021-05-26 16:40:10|83067.3|83042.3|83073.9|83048.9|83075.1|83050.1|83067.3|83042.3|44
1622044780000|2021-05-26 15:59:40|83154.6|83129.6|83145.9|83120.9|83157.5|83132.5|83144.7|83119.7|62
1622047220000|2021-05-26 16:40:20|83074.1|83049.1|83075.1|83050.1|83076.3|83051.3|83072.7|83047.7|55
1622044790000|2021-05-26 15:59:50|83143.9|83118.9|83149.7|83124.7|83149.9|83124.9|83143.2|83118.2|50
1622047230000|2021-05-26 16:40:30|83075.3|83050.3|83076.1|83051.1|83078.3|83053.3|83073.4|83048.4|48
1622044800000|2021-05-26 16:00:00|83146.6|83121.6|83151.8|83126.8|83153.6|83128.6|83146.6|83121.6|55
1622047240000|2021-05-26 16:40:40|83076.5|83051.5|83076.2|83051.2|83076.7|83051.7|83075.5|83050.5|29
1622044810000|2021-05-26 16:00:10|83150.2|83125.2|83151.3|83126.3|83151.8|83126.8|83149.1|83124.1|45
1622047250000|2021-05-26 16:40:50|83079|83054|83075.6|83050.6|83079.3|83054.3|83072.9|83047.9|54
1622044820000|2021-05-26 16:00:20|83150.9|83125.9|83150.6|83125.6|83152.2|83127.2|83150.2|83125.2|24
1622047260000|2021-05-26 16:41:00|83076.6|83051.6|83077|83052|83077.3|83052.3|83067|83042|59
1622044830000|2021-05-26 16:00:30|83150.1|83125.1|83151.3|83126.3|83153.3|83128.3|83148.6|83123.6|33
1622047270000|2021-05-26 16:41:10|83076.4|83051.4|83076.3|83051.3|83079|83054|83076.2|83051.2|43
1622044840000|2021-05-26 16:00:40|83150.7|83125.7|83149.2|83124.2|83150.7|83125.7|83149.2|83124.2|24
1622047280000|2021-05-26 16:41:20|83076.1|83051.1|83073.3|83048.3|83076.5|83051.5|83064.6|83039.6|58
1622044850000|2021-05-26 16:00:50|83148.7|83123.7|83149.4|83124.4|83152.7|83127.7|83148.4|83123.4|38
1622047290000|2021-05-26 16:41:30|83074.1|83049.1|83072|83047|83074.1|83049.1|83063.9|83038.9|65
1622044860000|2021-05-26 16:01:00|83149.5|83124.5|83146.5|83121.5|83149.5|83124.5|83145.1|83120.1|61
1622047300000|2021-05-26 16:41:40|83072.5|83047.5|83067.1|83042.1|83076|83051|83061.3|83036.3|58
1622044870000|2021-05-26 16:01:10|83146.7|83121.7|83146.4|83121.4|83147.2|83122.2|83145.5|83120.5|38
1622047310000|2021-05-26 16:41:50|83067.2|83042.2|83060.1|83035.1|83067.5|83042.5|83058.4|83033.4|54
1622044880000|2021-05-26 16:01:20|83146.6|83121.6|83147.1|83122.1|83147.4|83122.4|83145.3|83120.3|26
1622047320000|2021-05-26 16:42:00|83060.3|83035.3|83075.7|83050.7|83075.7|83050.7|83059.9|83034.9|61
1622044890000|2021-05-26 16:01:30|83146.9|83121.9|83146.4|83121.4|83146.9|83121.9|83144.4|83119.4|37
1622047330000|2021-05-26 16:42:10|83075.8|83050.8|83079.2|83054.2|83080|83055|83073.2|83048.2|53
1622044900000|2021-05-26 16:01:40|83146.6|83121.6|83145.4|83120.4|83146.6|83121.6|83143.7|83118.7|37
1622047340000|2021-05-26 16:42:20|83079.1|83054.1|83071.1|83046.1|83081.2|83056.2|83066|83041|55
1622044910000|2021-05-26 16:01:50|83143.8|83118.8|83145.8|83120.8|83147.3|83122.3|83140.6|83115.6|54
1622047350000|2021-05-26 16:42:30|83070.5|83045.5|83070.9|83045.9|83071.4|83046.4|83069.2|83044.2|53
1622044920000|2021-05-26 16:02:00|83145.5|83120.5|83134.7|83109.7|83145.5|83120.5|83133.4|83108.4|37
1622047360000|2021-05-26 16:42:40|83070.7|83045.7|83071|83046|83072|83047|83070.5|83045.5|45
1622044930000|2021-05-26 16:02:10|83134.5|83109.5|83146.1|83121.1|83147|83122|83134.2|83109.2|64
1622047370000|2021-05-26 16:42:50|83071.1|83046.1|83070.9|83045.9|83073.7|83048.7|83070.9|83045.9|51
1622044940000|2021-05-26 16:02:20|83145.8|83120.8|83146.1|83121.1|83147.1|83122.1|83145.3|83120.3|33
1622047380000|2021-05-26 16:43:00|83071|83046|83076.7|83051.7|83077.9|83052.9|83070.7|83045.7|61
1622044950000|2021-05-26 16:02:30|83146.3|83121.3|83139.9|83114.9|83146.3|83121.3|83130.7|83105.7|51
1622047390000|2021-05-26 16:43:10|83076.2|83051.2|83075.2|83050.2|83077.2|83052.2|83072.7|83047.7|46
1622044960000|2021-05-26 16:02:40|83140.1|83115.1|83128.4|83103.4|83141.6|83116.6|83128|83103|58
1622047400000|2021-05-26 16:43:20|83075.8|83050.8|83075.3|83050.3|83077|83052|83062.4|83037.4|55
1622044970000|2021-05-26 16:02:50|83127.9|83102.9|83140.4|83115.4|83141.7|83116.7|83127.5|83102.5|62
1622047410000|2021-05-26 16:43:30|83076.1|83051.1|83077.3|83052.3|83077.7|83052.7|83064.3|83039.3|61
1622044980000|2021-05-26 16:03:00|83138.9|83113.9|83128.2|83103.2|83141.9|83116.9|83126.7|83101.7|38
1622047420000|2021-05-26 16:43:40|83077|83052|83077.5|83052.5|83079.1|83054.1|83061.8|83036.8|66
1622044990000|2021-05-26 16:03:10|83128|83103|83135.5|83110.5|83135.5|83110.5|83124.7|83099.7|42
1622047430000|2021-05-26 16:43:50|83078.7|83053.7|83067.3|83042.3|83079|83054|83059.9|83034.9|49
1622045000000|2021-05-26 16:03:20|83135.1|83110.1|83127.5|83102.5|83137.1|83112.1|83121|83096|48
1622047440000|2021-05-26 16:44:00|83069.4|83044.4|83069.5|83044.5|83071.2|83046.2|83067.6|83042.6|37
1622045010000|2021-05-26 16:03:30|83128.8|83103.8|83128.4|83103.4|83130.2|83105.2|83126.3|83101.3|35
1622047450000|2021-05-26 16:44:10|83070.1|83045.1|83071|83046|83071.2|83046.2|83069.9|83044.9|27
1622045020000|2021-05-26 16:03:40|83128.2|83103.2|83128.4|83103.4|83129.5|83104.5|83122.2|83097.2|58
1622047460000|2021-05-26 16:44:20|83070.3|83045.3|83069.8|83044.8|83070.5|83045.5|83069.4|83044.4|32
1622045030000|2021-05-26 16:03:50|83128|83103|83129.8|83104.8|83131|83106|83127.6|83102.6|49
1622047470000|2021-05-26 16:44:30|83069.7|83044.7|83076.4|83051.4|83078.3|83053.3|83068|83043|46
1622045040000|2021-05-26 16:04:00|83129.4|83104.4|83128|83103|83131|83106|83127.9|83102.9|48
1622047480000|2021-05-26 16:44:40|83077.6|83052.6|83074.2|83049.2|83078.2|83053.2|83071.2|83046.2|43
1622045050000|2021-05-26 16:04:10|83128.7|83103.7|83125.5|83100.5|83129.7|83104.7|83120.7|83095.7|64
1622045060000|2021-05-26 16:04:20|83126.3|83101.3|83127.2|83102.2|83129.7|83104.7|83122.4|83097.4|63
1622047490000|2021-05-26 16:44:50|83074.3|83049.3|83073|83048|83075.3|83050.3|83072.9|83047.9|28
1622045070000|2021-05-26 16:04:30|83126.5|83101.5|83128.9|83103.9|83128.9|83103.9|83123.8|83098.8|47
1622047500000|2021-05-26 16:45:00|83073.2|83048.2|83074.8|83049.8|83075.1|83050.1|83073.2|83048.2|23
1622045080000|2021-05-26 16:04:40|83127.4|83102.4|83126.2|83101.2|83129.3|83104.3|83126.2|83101.2|45
1622047510000|2021-05-26 16:45:10|83075|83050|83065.9|83040.9|83078.4|83053.4|83065.9|83040.9|53
1622045090000|2021-05-26 16:04:50|83126|83101|83126.7|83101.7|83128.4|83103.4|83124|83099|42
1622045100000|2021-05-26 16:05:00|83126.3|83101.3|83129.8|83104.8|83129.8|83104.8|83122.8|83097.8|64
1622047520000|2021-05-26 16:45:20|83065.2|83040.2|83079.5|83054.5|83080|83055|83064.4|83039.4|66
1622045110000|2021-05-26 16:05:10|83129.5|83104.5|83127.9|83102.9|83129.5|83104.5|83124.7|83099.7|46
1622045120000|2021-05-26 16:05:20|83128.6|83103.6|83129.2|83104.2|83129.5|83104.5|83126.7|83101.7|43
1622047530000|2021-05-26 16:45:30|83079.2|83054.2|83068.6|83043.6|83079.8|83054.8|83062.4|83037.4|62
1622045130000|2021-05-26 16:05:30|83129.1|83104.1|83127|83102|83131.3|83106.3|83126.2|83101.2|45
1622045140000|2021-05-26 16:05:40|83127.4|83102.4|83128.1|83103.1|83128.1|83103.1|83126.6|83101.6|34
1622047540000|2021-05-26 16:45:40|83068.2|83043.2|83074.1|83049.1|83075.9|83050.9|83068.2|83043.2|48
1622045150000|2021-05-26 16:05:50|83126.8|83101.8|83129|83104|83129.9|83104.9|83125|83100|38
1622047550000|2021-05-26 16:45:50|83074.7|83049.7|83073.9|83048.9|83074.8|83049.8|83072.7|83047.7|24
1622045160000|2021-05-26 16:06:00|83129.1|83104.1|83128.6|83103.6|83132.3|83107.3|83126.5|83101.5|50
1622045170000|2021-05-26 16:06:10|83128.5|83103.5|83128|83103|83130.4|83105.4|83128|83103|23
1622047560000|2021-05-26 16:46:00|83073.6|83048.6|83059|83034|83073.6|83048.6|83058.9|83033.9|39
1622045180000|2021-05-26 16:06:20|83128.4|83103.4|83130.4|83105.4|83130.7|83105.7|83128.4|83103.4|45
1622045190000|2021-05-26 16:06:30|83130.2|83105.2|83129.9|83104.9|83131.4|83106.4|83128.3|83103.3|45
1622047570000|2021-05-26 16:46:10|83059.2|83034.2|83066.2|83041.2|83068.5|83043.5|83059.2|83034.2|51
1622045200000|2021-05-26 16:06:40|83130.3|83105.3|83128.7|83103.7|83130.5|83105.5|83126.4|83101.4|42
1622045210000|2021-05-26 16:06:50|83128.8|83103.8|83129.2|83104.2|83130|83105|83128.3|83103.3|30
1622047580000|2021-05-26 16:46:20|83065.3|83040.3|83068|83043|83068.7|83043.7|83053.4|83028.4|36
1622045220000|2021-05-26 16:07:00|83129.5|83104.5|83125.8|83100.8|83129.5|83104.5|83118.8|83093.8|41
1622045230000|2021-05-26 16:07:10|83126.2|83101.2|83127.4|83102.4|83129.6|83104.6|83126.2|83101.2|44
1622047590000|2021-05-26 16:46:30|83068.5|83043.5|83058.4|83033.4|83070|83045|83052.7|83027.7|50
1622045240000|2021-05-26 16:07:20|83127.6|83102.6|83129.7|83104.7|83129.9|83104.9|83124|83099|55
1622047600000|2021-05-26 16:46:40|83058.6|83033.6|83057.6|83032.6|83064.7|83039.7|83049.7|83024.7|60
1622045250000|2021-05-26 16:07:30|83130.1|83105.1|83137.5|83112.5|83149|83124|83130.1|83105.1|56
1622045260000|2021-05-26 16:07:40|83138.1|83113.1|83143.4|83118.4|83143.4|83118.4|83133.1|83108.1|56
1622047610000|2021-05-26 16:46:50|83057.7|83032.7|83055.6|83030.6|83058.5|83033.5|83054|83029|32
1622045270000|2021-05-26 16:07:50|83142.6|83117.6|83141.7|83116.7|83143.4|83118.4|83134.8|83109.8|48
1622045280000|2021-05-26 16:08:00|83141.9|83116.9|83142.7|83117.7|83143.3|83118.3|83138.8|83113.8|48
1622047620000|2021-05-26 16:47:00|83055.7|83030.7|83065.7|83040.7|83068.6|83043.6|83055.6|83030.6|46
1622045290000|2021-05-26 16:08:10|83142.8|83117.8|83144.2|83119.2|83146.1|83121.1|83141.7|83116.7|48
1622045300000|2021-05-26 16:08:20|83145.2|83120.2|83141.6|83116.6|83145.8|83120.8|83141.6|83116.6|40
1622047630000|2021-05-26 16:47:10|83065.8|83040.8|83051.9|83026.9|83065.8|83040.8|83046.1|83021.1|42
1622045310000|2021-05-26 16:08:30|83142.7|83117.7|83143.6|83118.6|83144.9|83119.9|83142.5|83117.5|33
1622047640000|2021-05-26 16:47:20|83051.5|83026.5|83051.9|83026.9|83052.6|83027.6|83050.6|83025.6|29
1622045320000|2021-05-26 16:08:40|83143.7|83118.7|83148.8|83123.8|83151.5|83126.5|83143.7|83118.7|42
1622045330000|2021-05-26 16:08:50|83148.9|83123.9|83150.5|83125.5|83151.5|83126.5|83138.3|83113.3|53
1622047650000|2021-05-26 16:47:30|83051.5|83026.5|83052.8|83027.8|83052.8|83027.8|83050.7|83025.7|15
1622045340000|2021-05-26 16:09:00|83150.4|83125.4|83149.1|83124.1|83153.7|83128.7|83140.8|83115.8|66
1622047660000|2021-05-26 16:47:40|83052.4|83027.4|83052.3|83027.3|83053.2|83028.2|83050.9|83025.9|21
1622045350000|2021-05-26 16:09:10|83146.2|83121.2|83144.4|83119.4|83154.3|83129.3|83143.2|83118.2|63
1622045360000|2021-05-26 16:09:20|83143.9|83118.9|83161.6|83136.6|83161.6|83136.6|83143.4|83118.4|47
1622047670000|2021-05-26 16:47:50|83052.2|83027.2|83049.8|83024.8|83054.4|83029.4|83048.4|83023.4|31
1622045370000|2021-05-26 16:09:30|83162.5|83137.5|83165.9|83140.9|83166.6|83141.6|83161.8|83136.8|45
1622047680000|2021-05-26 16:48:00|83049.2|83024.2|83057.2|83032.2|83057.2|83032.2|83049.2|83024.2|46
1622045380000|2021-05-26 16:09:40|83165.7|83140.7|83166.6|83141.6|83168.1|83143.1|83164.2|83139.2|41
1622045390000|2021-05-26 16:09:50|83166.7|83141.7|83177.2|83152.2|83177.9|83152.9|83166.7|83141.7|51
1622047690000|2021-05-26 16:48:10|83057.5|83032.5|83047.1|83022.1|83057.5|83032.5|83047|83022|48
1622045400000|2021-05-26 16:10:00|83177|83152|83179.8|83154.8|83183.1|83158.1|83177|83152|50
1622047700000|2021-05-26 16:48:20|83047.3|83022.3|83063.4|83038.4|83065.2|83040.2|83047.3|83022.3|55
1622045410000|2021-05-26 16:10:10|83179.6|83154.6|83177|83152|83180.5|83155.5|83176.8|83151.8|49
1622045420000|2021-05-26 16:10:20|83177.4|83152.4|83186|83161|83198.2|83173.2|83176.7|83151.7|64
1622047710000|2021-05-26 16:48:30|83063.5|83038.5|83072.4|83047.4|83072.6|83047.6|83062.5|83037.5|49
1622045430000|2021-05-26 16:10:30|83184.2|83159.2|83171.9|83146.9|83185.6|83160.6|83171.5|83146.5|58
1622047720000|2021-05-26 16:48:40|83072.1|83047.1|83067.5|83042.5|83074.1|83049.1|83059.5|83034.5|48
1622045440000|2021-05-26 16:10:40|83171.6|83146.6|83176.8|83151.8|83176.9|83151.9|83171.1|83146.1|41
1622045450000|2021-05-26 16:10:50|83174.6|83149.6|83176.2|83151.2|83178|83153|83173.9|83148.9|45
1622047730000|2021-05-26 16:48:50|83067.2|83042.2|83063.5|83038.5|83069.3|83044.3|83056.5|83031.5|44
1622045460000|2021-05-26 16:11:00|83176.6|83151.6|83177.8|83152.8|83179.6|83154.6|83173.7|83148.7|44
1622047740000|2021-05-26 16:49:00|83062.8|83037.8|83063.8|83038.8|83063.8|83038.8|83062.7|83037.7|20
1622045470000|2021-05-26 16:11:10|83177.7|83152.7|83167.2|83142.2|83177.7|83152.7|83164.3|83139.3|56
1622045480000|2021-05-26 16:11:20|83167.1|83142.1|83169|83144|83169|83144|83164.5|83139.5|45
1622047750000|2021-05-26 16:49:10|83063.4|83038.4|83063.6|83038.6|83064.3|83039.3|83063.2|83038.2|11
1622045490000|2021-05-26 16:11:30|83170.6|83145.6|83175.8|83150.8|83180.4|83155.4|83165.8|83140.8|66
1622047760000|2021-05-26 16:49:20|83063.5|83038.5|83060.3|83035.3|83064.2|83039.2|83060.3|83035.3|18
1622045500000|2021-05-26 16:11:40|83177.8|83152.8|83178.9|83153.9|83181|83156|83177.6|83152.6|36
1622045510000|2021-05-26 16:11:50|83178.8|83153.8|83171.2|83146.2|83178.8|83153.8|83160.3|83135.3|59
1622047770000|2021-05-26 16:49:30|83059.5|83034.5|83059.8|83034.8|83059.8|83034.8|83058.4|83033.4|25
1622045520000|2021-05-26 16:12:00|83171.1|83146.1|83161.5|83136.5|83172.4|83147.4|83158.9|83133.9|47
1622047780000|2021-05-26 16:49:40|83059.7|83034.7|83057.8|83032.8|83059.7|83034.7|83057.6|83032.6|16
1622045530000|2021-05-26 16:12:10|83161.8|83136.8|83156.1|83131.1|83161.8|83136.8|83146.1|83121.1|45
1622045540000|2021-05-26 16:12:20|83154.1|83129.1|83154.8|83129.8|83156.2|83131.2|83141|83116|55
1622047790000|2021-05-26 16:49:50|83057.5|83032.5|83057.3|83032.3|83058.1|83033.1|83057|83032|14
1622045550000|2021-05-26 16:12:30|83155.4|83130.4|83146.4|83121.4|83155.4|83130.4|83139.2|83114.2|58
1622045560000|2021-05-26 16:12:40|83146.7|83121.7|83135.9|83110.9|83146.7|83121.7|83135.9|83110.9|59
1622047800000|2021-05-26 16:50:00|83057.1|83032.1|83058.2|83033.2|83058.6|83033.6|83057.1|83032.1|13
1622045570000|2021-05-26 16:12:50|83136.4|83111.4|83146.3|83121.3|83146.3|83121.3|83125.3|83100.3|61
1622045580000|2021-05-26 16:13:00|83146.9|83121.9|83154.9|83129.9|83159|83134|83146.9|83121.9|54
1622047810000|2021-05-26 16:50:10|83057.8|83032.8|83053.3|83028.3|83057.8|83032.8|83052.4|83027.4|44
1622045590000|2021-05-26 16:13:10|83154.8|83129.8|83150|83125|83155.2|83130.2|83146.4|83121.4|57
1622047820000|2021-05-26 16:50:20|83053.5|83028.5|83052.8|83027.8|83054.6|83029.6|83052.1|83027.1|36
1622045600000|2021-05-26 16:13:20|83150.1|83125.1|83148.3|83123.3|83150.4|83125.4|83138.5|83113.5|62
1622045610000|2021-05-26 16:13:30|83148.4|83123.4|83134.5|83109.5|83148.5|83123.5|83134.2|83109.2|52
1622047830000|2021-05-26 16:50:30|83052.6|83027.6|83051.7|83026.7|83053.3|83028.3|83051.7|83026.7|18
1622045620000|2021-05-26 16:13:40|83136.5|83111.5|83138.5|83113.5|83138.8|83113.8|83133.6|83108.6|46
1622045630000|2021-05-26 16:13:50|83139|83114|83134.8|83109.8|83140.2|83115.2|83134.1|83109.1|35
1622047840000|2021-05-26 16:50:40|83052.2|83027.2|83051.1|83026.1|83052.3|83027.3|83050.5|83025.5|28
1622045640000|2021-05-26 16:14:00|83134.9|83109.9|83130.9|83105.9|83135.2|83110.2|83129.5|83104.5|25
1622045650000|2021-05-26 16:14:10|83130.7|83105.7|83129.3|83104.3|83132.3|83107.3|83128.6|83103.6|40
1622047850000|2021-05-26 16:50:50|83051.2|83026.2|83050.9|83025.9|83052.2|83027.2|83050.6|83025.6|21
1622045660000|2021-05-26 16:14:20|83129.1|83104.1|83127.5|83102.5|83131|83106|83124.7|83099.7|38
1622047860000|2021-05-26 16:51:00|83051.2|83026.2|83056.6|83031.6|83057.4|83032.4|83051.2|83026.2|29
1622045670000|2021-05-26 16:14:30|83127.4|83102.4|83129.8|83104.8|83130.5|83105.5|83122.1|83097.1|45
1622045680000|2021-05-26 16:14:40|83129.5|83104.5|83126.6|83101.6|83133.9|83108.9|83126.6|83101.6|43
1622047870000|2021-05-26 16:51:10|83057.1|83032.1|83053.2|83028.2|83057.1|83032.1|83053.1|83028.1|29
1622045690000|2021-05-26 16:14:50|83126.4|83101.4|83123.1|83098.1|83126.4|83101.4|83122.8|83097.8|51
1622045700000|2021-05-26 16:15:00|83123.5|83098.5|83119|83094|83126.3|83101.3|83118.6|83093.6|55
1622047880000|2021-05-26 16:51:20|83052.7|83027.7|83051.8|83026.8|83053.6|83028.6|83051.3|83026.3|25
1622045710000|2021-05-26 16:15:10|83118.9|83093.9|83118|83093|83119.4|83094.4|83115.4|83090.4|43
1622045720000|2021-05-26 16:15:20|83117.4|83092.4|83120.8|83095.8|83121.3|83096.3|83110.4|83085.4|61
1622047890000|2021-05-26 16:51:30|83051.1|83026.1|83064.6|83039.6|83064.6|83039.6|83045|83020|44
1622045730000|2021-05-26 16:15:30|83121.5|83096.5|83121.5|83096.5|83122.1|83097.1|83120.1|83095.1|46
1622045740000|2021-05-26 16:15:40|83121.2|83096.2|83127.2|83102.2|83135|83110|83120.5|83095.5|35
1622047900000|2021-05-26 16:51:40|83062.3|83037.3|83055|83030|83062.3|83037.3|83043.9|83018.9|42
1622045750000|2021-05-26 16:15:50|83127.7|83102.7|83128.8|83103.8|83131.1|83106.1|83123.2|83098.2|61
1622045760000|2021-05-26 16:16:00|83127.2|83102.2|83132.7|83107.7|83134.5|83109.5|83124.7|83099.7|44
1622047910000|2021-05-26 16:51:50|83054.4|83029.4|83053.7|83028.7|83055.9|83030.9|83052.8|83027.8|29
1622045770000|2021-05-26 16:16:10|83131.5|83106.5|83122.2|83097.2|83131.5|83106.5|83121.8|83096.8|43
1622047920000|2021-05-26 16:52:00|83053.2|83028.2|83051.3|83026.3|83053.7|83028.7|83051.2|83026.2|20
1622045780000|2021-05-26 16:16:20|83123.3|83098.3|83119.6|83094.6|83124.4|83099.4|83113.5|83088.5|43
1622045790000|2021-05-26 16:16:30|83120|83095|83123.2|83098.2|83124.2|83099.2|83116.9|83091.9|46
1622047930000|2021-05-26 16:52:10|83051.5|83026.5|83051.4|83026.4|83052.1|83027.1|83051.2|83026.2|18
1622045800000|2021-05-26 16:16:40|83123.6|83098.6|83121.1|83096.1|83130.1|83105.1|83118.2|83093.2|50
1622045810000|2021-05-26 16:16:50|83120.8|83095.8|83116.8|83091.8|83121.2|83096.2|83114.9|83089.9|34
1622047940000|2021-05-26 16:52:20|83051.8|83026.8|83052|83027|83052.2|83027.2|83051|83026|16
1622045820000|2021-05-26 16:17:00|83117|83092|83116.2|83091.2|83117|83092|83116.2|83091.2|11
1622045830000|2021-05-26 16:17:10|83117|83092|83146.5|83121.5|83151.6|83126.6|83117|83092|62
1622047950000|2021-05-26 16:52:30|83051.7|83026.7|83051.1|83026.1|83053.1|83028.1|83049.8|83024.8|34
1622045840000|2021-05-26 16:17:20|83146.8|83121.8|83143.9|83118.9|83147.6|83122.6|83142|83117|31
1622045850000|2021-05-26 16:17:30|83144.8|83119.8|83147.8|83122.8|83147.8|83122.8|83144.8|83119.8|23
1622047960000|2021-05-26 16:52:40|83050.9|83025.9|83049.8|83024.8|83052.5|83027.5|83049.8|83024.8|34
1622045860000|2021-05-26 16:17:40|83147.1|83122.1|83147.8|83122.8|83148.2|83123.2|83146.6|83121.6|27
1622045870000|2021-05-26 16:17:50|83148|83123|83148.2|83123.2|83148.3|83123.3|83147.1|83122.1|16
1622047970000|2021-05-26 16:52:50|83050|83025|83050.4|83025.4|83050.9|83025.9|83049.6|83024.6|17
1622045880000|2021-05-26 16:18:00|83148.3|83123.3|83143|83118|83148.8|83123.8|83142.8|83117.8|28
1622045890000|2021-05-26 16:18:10|83144|83119|83144.2|83119.2|83144.6|83119.6|83142.7|83117.7|44
1622047980000|2021-05-26 16:53:00|83051|83026|83056.7|83031.7|83072.1|83047.1|83048.5|83023.5|69
1622045900000|2021-05-26 16:18:20|83144|83119|83147.4|83122.4|83149.7|83124.7|83144|83119|38
1622047990000|2021-05-26 16:53:10|83056.8|83031.8|83066.2|83041.2|83069.4|83044.4|83056.8|83031.8|46
1622045910000|2021-05-26 16:18:30|83141.4|83116.4|83125.3|83100.3|83141.4|83116.4|83125.3|83100.3|39
1622048000000|2021-05-26 16:53:20|83066.3|83041.3|83055.6|83030.6|83070.7|83045.7|83049.3|83024.3|38
1622045920000|2021-05-26 16:18:40|83125.1|83100.1|83126.4|83101.4|83129.3|83104.3|83124.3|83099.3|44
1622048010000|2021-05-26 16:53:30|83056.8|83031.8|83062.1|83037.1|83063.5|83038.5|83056.8|83031.8|39
1622045930000|2021-05-26 16:18:50|83126.2|83101.2|83124.6|83099.6|83126.2|83101.2|83124.2|83099.2|16
1622045940000|2021-05-26 16:19:00|83124.3|83099.3|83120.1|83095.1|83125.2|83100.2|83117.6|83092.6|44
1622048020000|2021-05-26 16:53:40|83062.4|83037.4|83064.9|83039.9|83067|83042|83049.3|83024.3|39
1622045950000|2021-05-26 16:19:10|83119.9|83094.9|83111.1|83086.1|83120.3|83095.3|83110.2|83085.2|52
1622045960000|2021-05-26 16:19:20|83110.4|83085.4|83105.7|83080.7|83110.4|83085.4|83105.7|83080.7|41
1622048030000|2021-05-26 16:53:50|83065.1|83040.1|83060.7|83035.7|83067|83042|83045.3|83020.3|57
1622045970000|2021-05-26 16:19:30|83106.3|83081.3|83104.1|83079.1|83107.8|83082.8|83103.2|83078.2|42
1622048040000|2021-05-26 16:54:00|83061.1|83036.1|83065.3|83040.3|83065.6|83040.6|83061.1|83036.1|37
1622045980000|2021-05-26 16:19:40|83104.5|83079.5|83104.8|83079.8|83105.3|83080.3|83104.1|83079.1|42
1622045990000|2021-05-26 16:19:50|83105.1|83080.1|83103.7|83078.7|83105.3|83080.3|83102.9|83077.9|35
1622048050000|2021-05-26 16:54:10|83063.7|83038.7|83058.4|83033.4|83063.7|83038.7|83049.2|83024.2|38
1622046000000|2021-05-26 16:20:00|83103.8|83078.8|83104.6|83079.6|83105.3|83080.3|83103.2|83078.2|24
1622046010000|2021-05-26 16:20:10|83104.1|83079.1|83104.5|83079.5|83105.2|83080.2|83099.8|83074.8|40
1622048060000|2021-05-26 16:54:20|83058.9|83033.9|83066.1|83041.1|83066.7|83041.7|83058.9|83033.9|27
1622046020000|2021-05-26 16:20:20|83103.8|83078.8|83102.1|83077.1|83105.5|83080.5|83099.5|83074.5|45
1622046030000|2021-05-26 16:20:30|83100.1|83075.1|83102.4|83077.4|83106.7|83081.7|83100.1|83075.1|46
1622048070000|2021-05-26 16:54:30|83065.8|83040.8|83074.3|83049.3|83075.8|83050.8|83064.2|83039.2|49
1622046040000|2021-05-26 16:20:40|83102.5|83077.5|83100.1|83075.1|83102.5|83077.5|83098|83073|38
1622046050000|2021-05-26 16:20:50|83100.2|83075.2|83099.6|83074.6|83100.9|83075.9|83098.4|83073.4|24
1622048080000|2021-05-26 16:54:40|83074.2|83049.2|83064.7|83039.7|83074.8|83049.8|83055.8|83030.8|41
1622046060000|2021-05-26 16:21:00|83098.4|83073.4|83100.1|83075.1|83100.1|83075.1|83098.3|83073.3|24
1622046070000|2021-05-26 16:21:10|83100.2|83075.2|83099.2|83074.2|83100.3|83075.3|83097.7|83072.7|23
1622048090000|2021-05-26 16:54:50|83066.9|83041.9|83067.5|83042.5|83069.1|83044.1|83049.2|83024.2|53
1622046080000|2021-05-26 16:21:20|83097.5|83072.5|83098.3|83073.3|83100.2|83075.2|83097.3|83072.3|49
1622048100000|2021-05-26 16:55:00|83067.6|83042.6|83066.4|83041.4|83072.2|83047.2|83051.2|83026.2|50
1622046090000|2021-05-26 16:21:30|83098.5|83073.5|83103.5|83078.5|83103.5|83078.5|83097.9|83072.9|53
1622046100000|2021-05-26 16:21:40|83103.7|83078.7|83107.9|83082.9|83109.3|83084.3|83102|83077|51
1622048110000|2021-05-26 16:55:10|83065.8|83040.8|83061.8|83036.8|83065.9|83040.9|83061.5|83036.5|25
1622046110000|2021-05-26 16:21:50|83107.8|83082.8|83095.2|83070.2|83107.8|83082.8|83095.2|83070.2|51
1622046120000|2021-05-26 16:22:00|83095.3|83070.3|83102.7|83077.7|83104.6|83079.6|83095.3|83070.3|49
1622048120000|2021-05-26 16:55:20|83062.2|83037.2|83062.9|83037.9|83063.3|83038.3|83061|83036|31
1622046130000|2021-05-26 16:22:10|83102.3|83077.3|83101.6|83076.6|83103.2|83078.2|83100.6|83075.6|26
1622046140000|2021-05-26 16:22:20|83101.8|83076.8|83102.1|83077.1|83102.7|83077.7|83101.3|83076.3|25
1622048130000|2021-05-26 16:55:30|83062.8|83037.8|83061.6|83036.6|83065.3|83040.3|83060.7|83035.7|27
1622046150000|2021-05-26 16:22:30|83102.5|83077.5|83103.3|83078.3|83103.5|83078.5|83100.5|83075.5|31
1622046160000|2021-05-26 16:22:40|83103.2|83078.2|83100.5|83075.5|83103.5|83078.5|83100.5|83075.5|37
1622048140000|2021-05-26 16:55:40|83061.7|83036.7|83059.1|83034.1|83061.7|83036.7|83057.6|83032.6|33
1622046170000|2021-05-26 16:22:50|83100.7|83075.7|83094.1|83069.1|83103.8|83078.8|83091|83066|53
1622046180000|2021-05-26 16:23:00|83092.1|83067.1|83097.8|83072.8|83098.5|83073.5|83092.1|83067.1|50
1622048150000|2021-05-26 16:55:50|83059.2|83034.2|83065.5|83040.5|83066.1|83041.1|83058.3|83033.3|27
1622046190000|2021-05-26 16:23:10|83097.5|83072.5|83097.3|83072.3|83098.7|83073.7|83097.1|83072.1|23
1622046200000|2021-05-26 16:23:20|83098.4|83073.4|83103.8|83078.8|83103.8|83078.8|83097.4|83072.4|20
1622048160000|2021-05-26 16:56:00|83065.6|83040.6|83068.7|83043.7|83069.3|83044.3|83064.4|83039.4|35
1622046210000|2021-05-26 16:23:30|83103|83078|83108|83083|83109.7|83084.7|83102.7|83077.7|45
1622048170000|2021-05-26 16:56:10|83069.3|83044.3|83064.5|83039.5|83069.3|83044.3|83049.3|83024.3|52
1622046220000|2021-05-26 16:23:40|83108.6|83083.6|83102.6|83077.6|83108.6|83083.6|83095.7|83070.7|51
1622046230000|2021-05-26 16:23:50|83102.5|83077.5|83102.7|83077.7|83103.2|83078.2|83101|83076|35
1622048180000|2021-05-26 16:56:20|83065.4|83040.4|83069.6|83044.6|83075.9|83050.9|83059.1|83034.1|61
1622046240000|2021-05-26 16:24:00|83103|83078|83098.3|83073.3|83103|83078|83094.3|83069.3|37
1622046250000|2021-05-26 16:24:10|83100.6|83075.6|83100.5|83075.5|83101.4|83076.4|83095|83070|61
1622048190000|2021-05-26 16:56:30|83070.4|83045.4|83067.9|83042.9|83072|83047|83056.3|83031.3|57
1622046260000|2021-05-26 16:24:20|83100.3|83075.3|83108.5|83083.5|83110.2|83085.2|83095.6|83070.6|57
1622048200000|2021-05-26 16:56:40|83067.2|83042.2|83066.4|83041.4|83070.4|83045.4|83065.2|83040.2|48
1622046270000|2021-05-26 16:24:30|83108.1|83083.1|83110.9|83085.9|83113.2|83088.2|83100.9|83075.9|52
1622046280000|2021-05-26 16:24:40|83110.8|83085.8|83110.1|83085.1|83112|83087|83108.3|83083.3|52
1622048210000|2021-05-26 16:56:50|83067.5|83042.5|83066.9|83041.9|83068|83043|83065.9|83040.9|31
1622046290000|2021-05-26 16:24:50|83109.9|83084.9|83119.9|83094.9|83121.6|83096.6|83109.8|83084.8|64
1622046300000|2021-05-26 16:25:00|83120.1|83095.1|83108.1|83083.1|83121.1|83096.1|83108.1|83083.1|64
1622048220000|2021-05-26 16:57:00|83066.2|83041.2|83066.5|83041.5|83067.1|83042.1|83065.9|83040.9|22
1622046310000|2021-05-26 16:25:10|83107.7|83082.7|83107.5|83082.5|83108|83083|83105.2|83080.2|51
1622046320000|2021-05-26 16:25:20|83107.4|83082.4|83104.3|83079.3|83107.7|83082.7|83103.3|83078.3|33
1622048230000|2021-05-26 16:57:10|83066.6|83041.6|83066.9|83041.9|83067|83042|83065.6|83040.6|19
1622046330000|2021-05-26 16:25:30|83104.4|83079.4|83110.4|83085.4|83111.8|83086.8|83102.5|83077.5|56
1622046340000|2021-05-26 16:25:40|83110|83085|83105.1|83080.1|83110.5|83085.5|83099.5|83074.5|58
1622048240000|2021-05-26 16:57:20|83067.1|83042.1|83067.6|83042.6|83069.7|83044.7|83066.1|83041.1|32
1622046350000|2021-05-26 16:25:50|83105|83080|83103.5|83078.5|83105.2|83080.2|83098.9|83073.9|53
1622048250000|2021-05-26 16:57:30|83067.5|83042.5|83061.1|83036.1|83070.3|83045.3|83057.8|83032.8|42
1622046360000|2021-05-26 16:26:00|83103.8|83078.8|83106.4|83081.4|83107.5|83082.5|83094.6|83069.6|48
1622046370000|2021-05-26 16:26:10|83106.3|83081.3|83104.3|83079.3|83106.4|83081.4|83104.1|83079.1|26
1622048260000|2021-05-26 16:57:40|83063.4|83038.4|83072.2|83047.2|83079.5|83054.5|83063|83038|49
1622046380000|2021-05-26 16:26:20|83104.1|83079.1|83101.8|83076.8|83104.1|83079.1|83101.2|83076.2|37
1622046390000|2021-05-26 16:26:30|83101.6|83076.6|83101.1|83076.1|83103.6|83078.6|83099.6|83074.6|50
1622048270000|2021-05-26 16:57:50|83067.6|83042.6|83068|83043|83069.1|83044.1|83060.6|83035.6|42
1622046400000|2021-05-26 16:26:40|83101.3|83076.3|83106.9|83081.9|83106.9|83081.9|83098.7|83073.7|35
1622046410000|2021-05-26 16:26:50|83104.9|83079.9|83102.4|83077.4|83106.4|83081.4|83102.2|83077.2|37
1622048280000|2021-05-26 16:58:00|83074.7|83049.7|83077.3|83052.3|83083.2|83058.2|83070.9|83045.9|59
1622046420000|2021-05-26 16:27:00|83102.1|83077.1|83103.1|83078.1|83103.3|83078.3|83101.7|83076.7|30
1622048290000|2021-05-26 16:58:10|83076.1|83051.1|83076.3|83051.3|83082.2|83057.2|83071.3|83046.3|50
1622046430000|2021-05-26 16:27:10|83103|83078|83103.7|83078.7|83105.3|83080.3|83102.9|83077.9|32
1622046440000|2021-05-26 16:27:20|83103.6|83078.6|83099.4|83074.4|83103.6|83078.6|83098|83073|28
1622048300000|2021-05-26 16:58:20|83075.6|83050.6|83083.7|83058.7|83084.4|83059.4|83075.6|83050.6|38
1622046450000|2021-05-26 16:27:30|83099.6|83074.6|83098.7|83073.7|83099.8|83074.8|83098.4|83073.4|28
1622048310000|2021-05-26 16:58:30|83083.4|83058.4|83085.2|83060.2|83085.2|83060.2|83083|83058|27
1622046460000|2021-05-26 16:27:40|83098.8|83073.8|83098.5|83073.5|83098.9|83073.9|83098.5|83073.5|13
1622048320000|2021-05-26 16:58:40|83085.1|83060.1|83086|83061|83086.2|83061.2|83085.1|83060.1|26
1622046470000|2021-05-26 16:27:50|83098.4|83073.4|83096.5|83071.5|83099.8|83074.8|83095.8|83070.8|31
1622046480000|2021-05-26 16:28:00|83096|83071|83102.1|83077.1|83102.2|83077.2|83095.9|83070.9|46
1622048330000|2021-05-26 16:58:50|83085.9|83060.9|83086.7|83061.7|83090.2|83065.2|83085.9|83060.9|43
1622046490000|2021-05-26 16:28:10|83102.8|83077.8|83103|83078|83105.6|83080.6|83102.1|83077.1|31
1622048340000|2021-05-26 16:59:00|83086.4|83061.4|83087.4|83062.4|83088.6|83063.6|83086.3|83061.3|32
1622046500000|2021-05-26 16:28:20|83102.9|83077.9|83101.8|83076.8|83105.4|83080.4|83100.1|83075.1|39
1622046510000|2021-05-26 16:28:30|83101.7|83076.7|83102.5|83077.5|83103.3|83078.3|83101.7|83076.7|36
1622048350000|2021-05-26 16:59:10|83087.5|83062.5|83085.8|83060.8|83089.8|83064.8|83075.3|83050.3|57
1622046520000|2021-05-26 16:28:40|83102.3|83077.3|83102.7|83077.7|83103|83078|83102.2|83077.2|38
1622046530000|2021-05-26 16:28:50|83102.6|83077.6|83101.9|83076.9|83103.1|83078.1|83101.9|83076.9|29
1622048360000|2021-05-26 16:59:20|83085.7|83060.7|83084.7|83059.7|83086.7|83061.7|83083.5|83058.5|42
1622046540000|2021-05-26 16:29:00|83102.2|83077.2|83102.5|83077.5|83102.5|83077.5|83097|83072|47
1622046550000|2021-05-26 16:29:10|83103.2|83078.2|83105.2|83080.2|83107.3|83082.3|83102.6|83077.6|45
1622048370000|2021-05-26 16:59:30|83084.6|83059.6|83082|83057|83087|83062|83078.5|83053.5|52
1622046560000|2021-05-26 16:29:20|83105.3|83080.3|83103.6|83078.6|83105.3|83080.3|83100.8|83075.8|42
1622046570000|2021-05-26 16:29:30|83103.5|83078.5|83105.4|83080.4|83105.7|83080.7|83102.6|83077.6|29
1622048380000|2021-05-26 16:59:40|83081.8|83056.8|83077.9|83052.9|83091.1|83066.1|83074.4|83049.4|63
1622046580000|2021-05-26 16:29:40|83103.9|83078.9|83103.8|83078.8|83104|83079|83102.2|83077.2|40
1622046590000|2021-05-26 16:29:50|83103.1|83078.1|83099.1|83074.1|83105.7|83080.7|83099|83074|26
1622048390000|2021-05-26 16:59:50|83078|83053|83081.8|83056.8|83083.1|83058.1|83078|83053|51
1622046600000|2021-05-26 16:30:00|83100.6|83075.6|83086.7|83061.7|83101.8|83076.8|83084.9|83059.9|45
1622048400000|2021-05-26 17:00:00|83082.1|83057.1|83086|83061|83086.8|83061.8|83081.6|83056.6|52
1622046610000|2021-05-26 16:30:10|83086.8|83061.8|83083.2|83058.2|83086.8|83061.8|83081.4|83056.4|30
1622046620000|2021-05-26 16:30:20|83083.3|83058.3|83101.2|83076.2|83101.7|83076.7|83083.1|83058.1|46
1622048410000|2021-05-26 17:00:10|83086.9|83061.9|83085.5|83060.5|83086.9|83061.9|83073.4|83048.4|54
1622046630000|2021-05-26 16:30:30|83100.9|83075.9|83094.1|83069.1|83103|83078|83088.7|83063.7|50
1622046640000|2021-05-26 16:30:40|83093.9|83068.9|83093.6|83068.6|83099.8|83074.8|83083.9|83058.9|48
1622048420000|2021-05-26 17:00:20|83085.1|83060.1|83083.6|83058.6|83085.4|83060.4|83082.5|83057.5|45
1622046650000|2021-05-26 16:30:50|83093.8|83068.8|83097.2|83072.2|83097.2|83072.2|83093.1|83068.1|26
1622046660000|2021-05-26 16:31:00|83096.8|83071.8|83090.6|83065.6|83096.8|83071.8|83090.6|83065.6|34
1622048430000|2021-05-26 17:00:30|83085|83060|83087|83062|83089.9|83064.9|83085|83060|40
1622046670000|2021-05-26 16:31:10|83090.7|83065.7|83104.9|83079.9|83105|83080|83090.1|83065.1|39
1622046680000|2021-05-26 16:31:20|83102.8|83077.8|83097.5|83072.5|83108.8|83083.8|83087.6|83062.6|69
1622048440000|2021-05-26 17:00:40|83087.4|83062.4|83092.3|83067.3|83093.2|83068.2|83085.1|83060.1|42
1622046690000|2021-05-26 16:31:30|83098.2|83073.2|83110.6|83085.6|83112|83087|83098.2|83073.2|62
1622048450000|2021-05-26 17:00:50|83094.6|83069.6|83094.1|83069.1|83099.9|83074.9|83093.9|83068.9|54
1622046700000|2021-05-26 16:31:40|83111.4|83086.4|83102.4|83077.4|83112.1|83087.1|83102.4|83077.4|45
1622046710000|2021-05-26 16:31:50|83102.1|83077.1|83084.3|83059.3|83103.6|83078.6|83078.3|83053.3|60
1622048460000|2021-05-26 17:01:00|83094.4|83069.4|83098.7|83073.7|83099.7|83074.7|83092.4|83067.4|45
1622046720000|2021-05-26 16:32:00|83083.8|83058.8|83084.1|83059.1|83084.8|83059.8|83080.8|83055.8|52
1622046730000|2021-05-26 16:32:10|83084|83059|83086.3|83061.3|83087.5|83062.5|83083.4|83058.4|34
1622048470000|2021-05-26 17:01:10|83099.4|83074.4|83103.6|83078.6|83107.9|83082.9|83086.6|83061.6|71
1622046740000|2021-05-26 16:32:20|83086.9|83061.9|83082.6|83057.6|83086.9|83061.9|83081.9|83056.9|27
1622046750000|2021-05-26 16:32:30|83082.7|83057.7|83082.1|83057.1|83082.9|83057.9|83081.2|83056.2|44
1622048480000|2021-05-26 17:01:20|83103.1|83078.1|83099.6|83074.6|83103.7|83078.7|83082.7|83057.7|60
1622046760000|2021-05-26 16:32:40|83081.9|83056.9|83085.9|83060.9|83086.5|83061.5|83080.6|83055.6|41
1622048490000|2021-05-26 17:01:30|83099.3|83074.3|83097.6|83072.6|83101.6|83076.6|83096.5|83071.5|47
1622046770000|2021-05-26 16:32:50|83086|83061|83079.7|83054.7|83087.3|83062.3|83075.4|83050.4|52
1622046780000|2021-05-26 16:33:00|83078.8|83053.8|83085.6|83060.6|83087.5|83062.5|83078.2|83053.2|46
1622048500000|2021-05-26 17:01:40|83097.4|83072.4|83095.6|83070.6|83098.2|83073.2|83093.1|83068.1|34
1622046790000|2021-05-26 16:33:10|83085.2|83060.2|83083.9|83058.9|83087.5|83062.5|83065.5|83040.5|56
1622046800000|2021-05-26 16:33:20|83083.6|83058.6|83085.2|83060.2|83085.9|83060.9|83081.3|83056.3|39
1622048510000|2021-05-26 17:01:50|83094.4|83069.4|83093.8|83068.8|83095.5|83070.5|83092.6|83067.6|46
1622046810000|2021-05-26 16:33:30|83085.5|83060.5|83081.4|83056.4|83086.4|83061.4|83081.4|83056.4|50
1622046820000|2021-05-26 16:33:40|83081.3|83056.3|83082.5|83057.5|83085|83060|83081.2|83056.2|39
1622048520000|2021-05-26 17:02:00|83093.4|83068.4|83085.8|83060.8|83093.4|83068.4|83084.8|83059.8|57
1622046830000|2021-05-26 16:33:50|83082.2|83057.2|83080.8|83055.8|83087.3|83062.3|83080.6|83055.6|48
1622046840000|2021-05-26 16:34:00|83081.2|83056.2|83077.1|83052.1|83083.1|83058.1|83076.8|83051.8|44
1622048530000|2021-05-26 17:02:10|83085.7|83060.7|83092.5|83067.5|83099.5|83074.5|83084.5|83059.5|54
1622046850000|2021-05-26 16:34:10|83076.9|83051.9|83077|83052|83078.5|83053.5|83076.6|83051.6|32
1622048540000|2021-05-26 17:02:20|83093.7|83068.7|83090.3|83065.3|83096.3|83071.3|83081.6|83056.6|62
1622046860000|2021-05-26 16:34:20|83076.7|83051.7|83077|83052|83078.2|83053.2|83076.3|83051.3|22
1622046870000|2021-05-26 16:34:30|83076.8|83051.8|83076.6|83051.6|83077.4|83052.4|83076.3|83051.3|13
1622048550000|2021-05-26 17:02:30|83093.6|83068.6|83085.6|83060.6|83096.2|83071.2|83078.2|83053.2|71
1622046880000|2021-05-26 16:34:40|83078|83053|83075.7|83050.7|83078.3|83053.3|83074.6|83049.6|34
1622046890000|2021-05-26 16:34:50|83076.5|83051.5|83077.6|83052.6|83078.2|83053.2|83073.8|83048.8|39
1622048560000|2021-05-26 17:02:40|83084.8|83059.8|83087.3|83062.3|83087.4|83062.4|83083.2|83058.2|46
1622046900000|2021-05-26 16:35:00|83077.2|83052.2|83080.7|83055.7|83080.7|83055.7|83076|83051|40
1622048570000|2021-05-26 17:02:50|83087.1|83062.1|83082.8|83057.8|83087.1|83062.1|83070.3|83045.3|60
1622046910000|2021-05-26 16:35:10|83080.8|83055.8|83085.6|83060.6|83086|83061|83080.5|83055.5|54
1622046920000|2021-05-26 16:35:20|83085.4|83060.4|83086.1|83061.1|83087.5|83062.5|83085.4|83060.4|44
1622048580000|2021-05-26 17:03:00|83082.3|83057.3|83084.7|83059.7|83086.4|83061.4|83081.1|83056.1|53
1622046930000|2021-05-26 16:35:30|83086.4|83061.4|83086.2|83061.2|83087.4|83062.4|83078|83053|54
1622046940000|2021-05-26 16:35:40|83085.3|83060.3|83085.7|83060.7|83086.9|83061.9|83081.6|83056.6|60
1622048590000|2021-05-26 17:03:10|83084.9|83059.9|83085.6|83060.6|83086.5|83061.5|83070.5|83045.5|53
1622046950000|2021-05-26 16:35:50|83086.2|83061.2|83077.4|83052.4|83086.8|83061.8|83068.2|83043.2|41
1622046960000|2021-05-26 16:36:00|83077.7|83052.7|83077.9|83052.9|83079|83054|83076.2|83051.2|21
1622048600000|2021-05-26 17:03:20|83085.7|83060.7|83081.7|83056.7|83088.6|83063.6|83080.1|83055.1|55
1622046970000|2021-05-26 16:36:10|83077.1|83052.1|83076.9|83051.9|83077.4|83052.4|83076|83051|30
1622046980000|2021-05-26 16:36:20|83076.8|83051.8|83073.8|83048.8|83077.3|83052.3|83073.7|83048.7|30
1622048610000|2021-05-26 17:03:30|83081.6|83056.6|83075.5|83050.5|83082|83057|83075.5|83050.5|54
1622046990000|2021-05-26 16:36:30|83074.1|83049.1|83074|83049|83075.2|83050.2|83073.4|83048.4|31
1622048620000|2021-05-26 17:03:40|83075.6|83050.6|83075.7|83050.7|83077.6|83052.6|83062.8|83037.8|52
1622047000000|2021-05-26 16:36:40|83073.6|83048.6|83069.8|83044.8|83073.6|83048.6|83068.2|83043.2|49
1622047010000|2021-05-26 16:36:50|83069.7|83044.7|83074.4|83049.4|83074.8|83049.8|83069|83044|44
1622048630000|2021-05-26 17:03:50|83075.2|83050.2|83073.4|83048.4|83077.5|83052.5|83073.4|83048.4|34
1622047020000|2021-05-26 16:37:00|83074.5|83049.5|83074.6|83049.6|83075.3|83050.3|83073.4|83048.4|39
1622047030000|2021-05-26 16:37:10|83074.1|83049.1|83069.9|83044.9|83074.5|83049.5|83068.9|83043.9|26
1622048640000|2021-05-26 17:04:00|83073.5|83048.5|83073.5|83048.5|83074.1|83049.1|83070.5|83045.5|55
1622047040000|2021-05-26 16:37:20|83068.8|83043.8|83072.9|83047.9|83074|83049|83067|83042|48
1622048650000|2021-05-26 17:04:10|83073.2|83048.2|83073.3|83048.3|83074.5|83049.5|83071.8|83046.8|41
1622047050000|2021-05-26 16:37:30|83073.2|83048.2|83069.6|83044.6|83075|83050|83068.7|83043.7|54
1622047060000|2021-05-26 16:37:40|83069.8|83044.8|83070.5|83045.5|83070.8|83045.8|83069.2|83044.2|42
1622048660000|2021-05-26 17:04:20|83073.2|83048.2|83073.4|83048.4|83074.2|83049.2|83072.1|83047.1|32
1622047070000|2021-05-26 16:37:50|83070.3|83045.3|83074.4|83049.4|83075.1|83050.1|83070|83045|35
1622047080000|2021-05-26 16:38:00|83074|83049|83081.6|83056.6|83083|83058|83073.4|83048.4|64
1622048670000|2021-05-26 17:04:30|83073.6|83048.6|83072.1|83047.1|83073.9|83048.9|83069.6|83044.6|42
1622047090000|2021-05-26 16:38:10|83081.9|83056.9|83068.7|83043.7|83083.2|83058.2|83064.9|83039.9|62
1622047100000|2021-05-26 16:38:20|83068.9|83043.9|83061.6|83036.6|83068.9|83043.9|83061.6|83036.6|51
1622048680000|2021-05-26 17:04:40|83073.6|83048.6|83073.4|83048.4|83075.2|83050.2|83069.2|83044.2|53
1622047110000|2021-05-26 16:38:30|83061.7|83036.7|83067|83042|83067|83042|83061.7|83036.7|48
1622048690000|2021-05-26 17:04:50|83072.8|83047.8|83072.4|83047.4|83074.8|83049.8|83070.6|83045.6|43
1622047120000|2021-05-26 16:38:40|83066.7|83041.7|83068.9|83043.9|83072|83047|83066.7|83041.7|51
1622047130000|2021-05-26 16:38:50|83068.6|83043.6|83070.6|83045.6|83071.4|83046.4|83068.2|83043.2|42
1622048700000|2021-05-26 17:05:00|83074.5|83049.5|83080.7|83055.7|83081.5|83056.5|83069.9|83044.9|59
1622047140000|2021-05-26 16:39:00|83069.2|83044.2|83071.3|83046.3|83071.4|83046.4|83069|83044|53
1622048710000|2021-05-26 17:05:10|83080.6|83055.6|83077.3|83052.3|83081.4|83056.4|83076.8|83051.8|41
1622047150000|2021-05-26 16:39:10|83070.8|83045.8|83071.9|83046.9|83074.4|83049.4|83070.6|83045.6|38
1622047160000|2021-05-26 16:39:20|83072.3|83047.3|83070.5|83045.5|83072.9|83047.9|83066.5|83041.5|47
1622048720000|2021-05-26 17:05:20|83077.6|83052.6|83072.2|83047.2|83077.7|83052.7|83065|83040|42
1622047170000|2021-05-26 16:39:30|83070|83045|83077.8|83052.8|83078.3|83053.3|83069.8|83044.8|67
1622047180000|2021-05-26 16:39:40|83077.9|83052.9|83077.6|83052.6|83078.3|83053.3|83076.3|83051.3|45
1622048730000|2021-05-26 17:05:30|83071.1|83046.1|83063.3|83038.3|83071.1|83046.1|83061.6|83036.6|31
1622047190000|2021-05-26 16:39:50|83077.7|83052.7|83072.7|83047.7|83085.2|83060.2|83064.5|83039.5|64
1622047200000|2021-05-26 16:40:00|83072.5|83047.5|83066.9|83041.9|83074.4|83049.4|83066.9|83041.9|49
1622048740000|2021-05-26 17:05:40|83062.9|83037.9|83065.3|83040.3|83066.8|83041.8|83061.2|83036.2|37
1622047210000|2021-05-26 16:40:10|83067.3|83042.3|83073.9|83048.9|83075.1|83050.1|83067.3|83042.3|44
1622047220000|2021-05-26 16:40:20|83074.1|83049.1|83075.1|83050.1|83076.3|83051.3|83072.7|83047.7|55
1622048750000|2021-05-26 17:05:50|83063.7|83038.7|83064.6|83039.6|83066|83041|83062.9|83037.9|37
1622047230000|2021-05-26 16:40:30|83075.3|83050.3|83076.1|83051.1|83078.3|83053.3|83073.4|83048.4|48
1622047240000|2021-05-26 16:40:40|83076.5|83051.5|83076.2|83051.2|83076.7|83051.7|83075.5|83050.5|29
1622048760000|2021-05-26 17:06:00|83064.5|83039.5|83069.2|83044.2|83070.5|83045.5|83063.9|83038.9|36
1622047250000|2021-05-26 16:40:50|83079|83054|83075.6|83050.6|83079.3|83054.3|83072.9|83047.9|54
1622047260000|2021-05-26 16:41:00|83076.6|83051.6|83077|83052|83077.3|83052.3|83067|83042|59
1622048770000|2021-05-26 17:06:10|83067.9|83042.9|83072|83047|83074|83049|83066.7|83041.7|35
1622047270000|2021-05-26 16:41:10|83076.4|83051.4|83076.3|83051.3|83079|83054|83076.2|83051.2|43
1622048780000|2021-05-26 17:06:20|83071.9|83046.9|83071.1|83046.1|83073.4|83048.4|83071.1|83046.1|26
1622047280000|2021-05-26 16:41:20|83076.1|83051.1|83073.3|83048.3|83076.5|83051.5|83064.6|83039.6|58
1622047290000|2021-05-26 16:41:30|83074.1|83049.1|83072|83047|83074.1|83049.1|83063.9|83038.9|65
1622048790000|2021-05-26 17:06:30|83072|83047|83068.2|83043.2|83072.5|83047.5|83067.6|83042.6|31
1622047300000|2021-05-26 16:41:40|83072.5|83047.5|83067.1|83042.1|83076|83051|83061.3|83036.3|58
1622047310000|2021-05-26 16:41:50|83067.2|83042.2|83060.1|83035.1|83067.5|83042.5|83058.4|83033.4|54
1622048800000|2021-05-26 17:06:40|83067.6|83042.6|83067.9|83042.9|83071.6|83046.6|83064.3|83039.3|46
1622047320000|2021-05-26 16:42:00|83060.3|83035.3|83075.7|83050.7|83075.7|83050.7|83059.9|83034.9|61
1622048810000|2021-05-26 17:06:50|83068.2|83043.2|83076.5|83051.5|83081.5|83056.5|83068.1|83043.1|62
1622047330000|2021-05-26 16:42:10|83075.8|83050.8|83079.2|83054.2|83080|83055|83073.2|83048.2|53
1622047340000|2021-05-26 16:42:20|83079.1|83054.1|83071.1|83046.1|83081.2|83056.2|83066|83041|55
1622048820000|2021-05-26 17:07:00|83070.8|83045.8|83071.3|83046.3|83073.2|83048.2|83066.5|83041.5|45
1622047350000|2021-05-26 16:42:30|83070.5|83045.5|83070.9|83045.9|83071.4|83046.4|83069.2|83044.2|53
1622047360000|2021-05-26 16:42:40|83070.7|83045.7|83071|83046|83072|83047|83070.5|83045.5|45
1622048830000|2021-05-26 17:07:10|83071.1|83046.1|83067.6|83042.6|83076.6|83051.6|83067.6|83042.6|47
1622047370000|2021-05-26 16:42:50|83071.1|83046.1|83070.9|83045.9|83073.7|83048.7|83070.9|83045.9|51
1622048840000|2021-05-26 17:07:20|83067.9|83042.9|83067.7|83042.7|83068|83043|83066.5|83041.5|37
1622047380000|2021-05-26 16:43:00|83071|83046|83076.7|83051.7|83077.9|83052.9|83070.7|83045.7|61
1622047390000|2021-05-26 16:43:10|83076.2|83051.2|83075.2|83050.2|83077.2|83052.2|83072.7|83047.7|46
1622048850000|2021-05-26 17:07:30|83067.6|83042.6|83066.7|83041.7|83067.6|83042.6|83066.7|83041.7|27
1622047400000|2021-05-26 16:43:20|83075.8|83050.8|83075.3|83050.3|83077|83052|83062.4|83037.4|55
1622047410000|2021-05-26 16:43:30|83076.1|83051.1|83077.3|83052.3|83077.7|83052.7|83064.3|83039.3|61
1622048860000|2021-05-26 17:07:40|83066.9|83041.9|83063.4|83038.4|83066.9|83041.9|83062.6|83037.6|30
1622047420000|2021-05-26 16:43:40|83077|83052|83077.5|83052.5|83079.1|83054.1|83061.8|83036.8|66
1622047430000|2021-05-26 16:43:50|83078.7|83053.7|83067.3|83042.3|83079|83054|83059.9|83034.9|49
1622048870000|2021-05-26 17:07:50|83063.5|83038.5|83062.6|83037.6|83064.8|83039.8|83061.1|83036.1|25
1622047440000|2021-05-26 16:44:00|83069.4|83044.4|83069.5|83044.5|83071.2|83046.2|83067.6|83042.6|37
1622048880000|2021-05-26 17:08:00|83062.7|83037.7|83059.8|83034.8|83062.8|83037.8|83046.8|83021.8|58
1622047450000|2021-05-26 16:44:10|83070.1|83045.1|83071|83046|83071.2|83046.2|83069.9|83044.9|27
1622047460000|2021-05-26 16:44:20|83070.3|83045.3|83069.8|83044.8|83070.5|83045.5|83069.4|83044.4|32
1622048890000|2021-05-26 17:08:10|83059|83034|83064.1|83039.1|83064.1|83039.1|83057.6|83032.6|43
1622047470000|2021-05-26 16:44:30|83069.7|83044.7|83076.4|83051.4|83078.3|83053.3|83068|83043|46
1622047480000|2021-05-26 16:44:40|83077.6|83052.6|83074.2|83049.2|83078.2|83053.2|83071.2|83046.2|43
1622048900000|2021-05-26 17:08:20|83068|83043|83068.4|83043.4|83072.2|83047.2|83065.9|83040.9|58
1622047490000|2021-05-26 16:44:50|83074.3|83049.3|83073|83048|83075.3|83050.3|83072.9|83047.9|28
1622047500000|2021-05-26 16:45:00|83073.2|83048.2|83074.8|83049.8|83075.1|83050.1|83073.2|83048.2|23
1622048910000|2021-05-26 17:08:30|83068.7|83043.7|83075.1|83050.1|83075.1|83050.1|83067.7|83042.7|48
1622047510000|2021-05-26 16:45:10|83075|83050|83065.9|83040.9|83078.4|83053.4|83065.9|83040.9|53
1622048920000|2021-05-26 17:08:40|83076.6|83051.6|83098.7|83073.7|83098.8|83073.8|83076.6|83051.6|70
1622047520000|2021-05-26 16:45:20|83065.2|83040.2|83079.5|83054.5|83080|83055|83064.4|83039.4|66
1622047530000|2021-05-26 16:45:30|83079.2|83054.2|83068.6|83043.6|83079.8|83054.8|83062.4|83037.4|62
1622048930000|2021-05-26 17:08:50|83097.9|83072.9|83094.1|83069.1|83098.3|83073.3|83092|83067|60
1622047540000|2021-05-26 16:45:40|83068.2|83043.2|83074.1|83049.1|83075.9|83050.9|83068.2|83043.2|48
1622047550000|2021-05-26 16:45:50|83074.7|83049.7|83073.9|83048.9|83074.8|83049.8|83072.7|83047.7|24
1622048940000|2021-05-26 17:09:00|83093.7|83068.7|83108|83083|83108|83083|83093.7|83068.7|66
1622047560000|2021-05-26 16:46:00|83073.6|83048.6|83059|83034|83073.6|83048.6|83058.9|83033.9|39
1622047570000|2021-05-26 16:46:10|83059.2|83034.2|83066.2|83041.2|83068.5|83043.5|83059.2|83034.2|51
1622048950000|2021-05-26 17:09:10|83108.3|83083.3|83141.3|83116.3|83156.7|83131.7|83108.3|83083.3|75
1622047580000|2021-05-26 16:46:20|83065.3|83040.3|83068|83043|83068.7|83043.7|83053.4|83028.4|36
1622048960000|2021-05-26 17:09:20|83141.9|83116.9|83135.6|83110.6|83142.4|83117.4|83135.3|83110.3|49
1622047590000|2021-05-26 16:46:30|83068.5|83043.5|83058.4|83033.4|83070|83045|83052.7|83027.7|50
1622047600000|2021-05-26 16:46:40|83058.6|83033.6|83057.6|83032.6|83064.7|83039.7|83049.7|83024.7|60
1622048970000|2021-05-26 17:09:30|83135.4|83110.4|83125.6|83100.6|83135.4|83110.4|83125|83100|65
1622047610000|2021-05-26 16:46:50|83057.7|83032.7|83055.6|83030.6|83058.5|83033.5|83054|83029|32
1622047620000|2021-05-26 16:47:00|83055.7|83030.7|83065.7|83040.7|83068.6|83043.6|83055.6|83030.6|46
1622048980000|2021-05-26 17:09:40|83125.7|83100.7|83119.7|83094.7|83128.1|83103.1|83119.3|83094.3|60
1622047630000|2021-05-26 16:47:10|83065.8|83040.8|83051.9|83026.9|83065.8|83040.8|83046.1|83021.1|42
1622047640000|2021-05-26 16:47:20|83051.5|83026.5|83051.9|83026.9|83052.6|83027.6|83050.6|83025.6|29
1622048990000|2021-05-26 17:09:50|83118.9|83093.9|83117.5|83092.5|83119.8|83094.8|83116.2|83091.2|44
1622047650000|2021-05-26 16:47:30|83051.5|83026.5|83052.8|83027.8|83052.8|83027.8|83050.7|83025.7|15
1622049000000|2021-05-26 17:10:00|83117.6|83092.6|83121.3|83096.3|83121.3|83096.3|83117.6|83092.6|31
1622047660000|2021-05-26 16:47:40|83052.4|83027.4|83052.3|83027.3|83053.2|83028.2|83050.9|83025.9|21
1622047670000|2021-05-26 16:47:50|83052.2|83027.2|83049.8|83024.8|83054.4|83029.4|83048.4|83023.4|31
1622049010000|2021-05-26 17:10:10|83120.3|83095.3|83119.8|83094.8|83120.9|83095.9|83119.4|83094.4|30
1622047680000|2021-05-26 16:48:00|83049.2|83024.2|83057.2|83032.2|83057.2|83032.2|83049.2|83024.2|46
1622047690000|2021-05-26 16:48:10|83057.5|83032.5|83047.1|83022.1|83057.5|83032.5|83047|83022|48
1622049020000|2021-05-26 17:10:20|83119.7|83094.7|83121|83096|83121.3|83096.3|83117.8|83092.8|37
1622047700000|2021-05-26 16:48:20|83047.3|83022.3|83063.4|83038.4|83065.2|83040.2|83047.3|83022.3|55
1622049030000|2021-05-26 17:10:30|83119.9|83094.9|83123.4|83098.4|83124.5|83099.5|83119.8|83094.8|46
1622047710000|2021-05-26 16:48:30|83063.5|83038.5|83072.4|83047.4|83072.6|83047.6|83062.5|83037.5|49
1622047720000|2021-05-26 16:48:40|83072.1|83047.1|83067.5|83042.5|83074.1|83049.1|83059.5|83034.5|48
1622049040000|2021-05-26 17:10:40|83123.1|83098.1|83123.9|83098.9|83125.1|83100.1|83122.2|83097.2|25
1622047730000|2021-05-26 16:48:50|83067.2|83042.2|83063.5|83038.5|83069.3|83044.3|83056.5|83031.5|44
1622047740000|2021-05-26 16:49:00|83062.8|83037.8|83063.8|83038.8|83063.8|83038.8|83062.7|83037.7|20
1622049050000|2021-05-26 17:10:50|83124|83099|83124.4|83099.4|83124.5|83099.5|83123.1|83098.1|21
1622047750000|2021-05-26 16:49:10|83063.4|83038.4|83063.6|83038.6|83064.3|83039.3|83063.2|83038.2|11
1622049060000|2021-05-26 17:11:00|83124.6|83099.6|83129.8|83104.8|83129.8|83104.8|83123.6|83098.6|40
1622047760000|2021-05-26 16:49:20|83063.5|83038.5|83060.3|83035.3|83064.2|83039.2|83060.3|83035.3|18
1622047770000|2021-05-26 16:49:30|83059.5|83034.5|83059.8|83034.8|83059.8|83034.8|83058.4|83033.4|25
1622049070000|2021-05-26 17:11:10|83130.3|83105.3|83130.4|83105.4|83130.7|83105.7|83127.6|83102.6|42
1622047780000|2021-05-26 16:49:40|83059.7|83034.7|83057.8|83032.8|83059.7|83034.7|83057.6|83032.6|16
1622047790000|2021-05-26 16:49:50|83057.5|83032.5|83057.3|83032.3|83058.1|83033.1|83057|83032|14
1622049080000|2021-05-26 17:11:20|83130.3|83105.3|83133.5|83108.5|83133.8|83108.8|83130.1|83105.1|36
1622047800000|2021-05-26 16:50:00|83057.1|83032.1|83058.2|83033.2|83058.6|83033.6|83057.1|83032.1|13
1622047810000|2021-05-26 16:50:10|83057.8|83032.8|83053.3|83028.3|83057.8|83032.8|83052.4|83027.4|44
1622049090000|2021-05-26 17:11:30|83133.3|83108.3|83129.2|83104.2|83135.7|83110.7|83129.2|83104.2|34
1622047820000|2021-05-26 16:50:20|83053.5|83028.5|83052.8|83027.8|83054.6|83029.6|83052.1|83027.1|36
1622047830000|2021-05-26 16:50:30|83052.6|83027.6|83051.7|83026.7|83053.3|83028.3|83051.7|83026.7|18
1622049100000|2021-05-26 17:11:40|83130|83105|83127.5|83102.5|83130.5|83105.5|83126.4|83101.4|28
1622047840000|2021-05-26 16:50:40|83052.2|83027.2|83051.1|83026.1|83052.3|83027.3|83050.5|83025.5|28
1622049110000|2021-05-26 17:11:50|83126.9|83101.9|83126.9|83101.9|83127.2|83102.2|83125.8|83100.8|20
1622047850000|2021-05-26 16:50:50|83051.2|83026.2|83050.9|83025.9|83052.2|83027.2|83050.6|83025.6|21
1622047860000|2021-05-26 16:51:00|83051.2|83026.2|83056.6|83031.6|83057.4|83032.4|83051.2|83026.2|29
1622049120000|2021-05-26 17:12:00|83126.7|83101.7|83126.8|83101.8|83128.8|83103.8|83123.6|83098.6|43
1622047870000|2021-05-26 16:51:10|83057.1|83032.1|83053.2|83028.2|83057.1|83032.1|83053.1|83028.1|29
1622047880000|2021-05-26 16:51:20|83052.7|83027.7|83051.8|83026.8|83053.6|83028.6|83051.3|83026.3|25
1622049130000|2021-05-26 17:12:10|83126.9|83101.9|83126.9|83101.9|83128|83103|83126.6|83101.6|36
1622047890000|2021-05-26 16:51:30|83051.1|83026.1|83064.6|83039.6|83064.6|83039.6|83045|83020|44
1622047900000|2021-05-26 16:51:40|83062.3|83037.3|83055|83030|83062.3|83037.3|83043.9|83018.9|42
1622049140000|2021-05-26 17:12:20|83126.7|83101.7|83125.5|83100.5|83128.8|83103.8|83125.5|83100.5|37
1622047910000|2021-05-26 16:51:50|83054.4|83029.4|83053.7|83028.7|83055.9|83030.9|83052.8|83027.8|29
1622047920000|2021-05-26 16:52:00|83053.2|83028.2|83051.3|83026.3|83053.7|83028.7|83051.2|83026.2|20
1622049150000|2021-05-26 17:12:30|83125.8|83100.8|83127.6|83102.6|83128|83103|83125.8|83100.8|28
1622047930000|2021-05-26 16:52:10|83051.5|83026.5|83051.4|83026.4|83052.1|83027.1|83051.2|83026.2|18
1622047940000|2021-05-26 16:52:20|83051.8|83026.8|83052|83027|83052.2|83027.2|83051|83026|16
1622049160000|2021-05-26 17:12:40|83127.1|83102.1|83123.1|83098.1|83127.1|83102.1|83123|83098|35
1622047950000|2021-05-26 16:52:30|83051.7|83026.7|83051.1|83026.1|83053.1|83028.1|83049.8|83024.8|34
1622047960000|2021-05-26 16:52:40|83050.9|83025.9|83049.8|83024.8|83052.5|83027.5|83049.8|83024.8|34
1622049170000|2021-05-26 17:12:50|83122.9|83097.9|83120.7|83095.7|83123.8|83098.8|83118.9|83093.9|32
1622047970000|2021-05-26 16:52:50|83050|83025|83050.4|83025.4|83050.9|83025.9|83049.6|83024.6|17
1622047980000|2021-05-26 16:53:00|83051|83026|83056.7|83031.7|83072.1|83047.1|83048.5|83023.5|69
1622049180000|2021-05-26 17:13:00|83121|83096|83121.1|83096.1|83122|83097|83120.3|83095.3|28
1622047990000|2021-05-26 16:53:10|83056.8|83031.8|83066.2|83041.2|83069.4|83044.4|83056.8|83031.8|46
1622049190000|2021-05-26 17:13:10|83120.9|83095.9|83120.5|83095.5|83121.2|83096.2|83120.3|83095.3|23
1622048000000|2021-05-26 16:53:20|83066.3|83041.3|83055.6|83030.6|83070.7|83045.7|83049.3|83024.3|38
1622049200000|2021-05-26 17:13:20|83120.6|83095.6|83120|83095|83120.9|83095.9|83119.9|83094.9|13
1622048010000|2021-05-26 16:53:30|83056.8|83031.8|83062.1|83037.1|83063.5|83038.5|83056.8|83031.8|39
1622049210000|2021-05-26 17:13:30|83119.8|83094.8|83122.1|83097.1|83122.1|83097.1|83119.8|83094.8|27
1622048020000|2021-05-26 16:53:40|83062.4|83037.4|83064.9|83039.9|83067|83042|83049.3|83024.3|39
1622049220000|2021-05-26 17:13:40|83122.3|83097.3|83119.9|83094.9|83122.4|83097.4|83119.2|83094.2|28
1622048030000|2021-05-26 16:53:50|83065.1|83040.1|83060.7|83035.7|83067|83042|83045.3|83020.3|57
1622049230000|2021-05-26 17:13:50|83119.8|83094.8|83122.3|83097.3|83122.3|83097.3|83119.7|83094.7|26
1622048040000|2021-05-26 16:54:00|83061.1|83036.1|83065.3|83040.3|83065.6|83040.6|83061.1|83036.1|37
1622049240000|2021-05-26 17:14:00|83122.4|83097.4|83120.5|83095.5|83123.9|83098.9|83118.3|83093.3|42
1622048050000|2021-05-26 16:54:10|83063.7|83038.7|83058.4|83033.4|83063.7|83038.7|83049.2|83024.2|38
1622049250000|2021-05-26 17:14:10|83120.4|83095.4|83120.1|83095.1|83121.6|83096.6|83118.6|83093.6|50
1622048060000|2021-05-26 16:54:20|83058.9|83033.9|83066.1|83041.1|83066.7|83041.7|83058.9|83033.9|27
1622049260000|2021-05-26 17:14:20|83120.2|83095.2|83120.5|83095.5|83121.4|83096.4|83119.6|83094.6|32
1622048070000|2021-05-26 16:54:30|83065.8|83040.8|83074.3|83049.3|83075.8|83050.8|83064.2|83039.2|49
1622049270000|2021-05-26 17:14:30|83120.6|83095.6|83122.6|83097.6|83122.6|83097.6|83120.3|83095.3|24
1622048080000|2021-05-26 16:54:40|83074.2|83049.2|83064.7|83039.7|83074.8|83049.8|83055.8|83030.8|41
1622049280000|2021-05-26 17:14:40|83122.9|83097.9|83118.5|83093.5|83123.5|83098.5|83118.2|83093.2|25
1622048090000|2021-05-26 16:54:50|83066.9|83041.9|83067.5|83042.5|83069.1|83044.1|83049.2|83024.2|53
1622049290000|2021-05-26 17:14:50|83118.8|83093.8|83118|83093|83120|83095|83117.6|83092.6|38
1622048100000|2021-05-26 16:55:00|83067.6|83042.6|83066.4|83041.4|83072.2|83047.2|83051.2|83026.2|50
1622049300000|2021-05-26 17:15:00|83118.1|83093.1|83141.6|83116.6|83143.5|83118.5|83117.8|83092.8|61
1622048110000|2021-05-26 16:55:10|83065.8|83040.8|83061.8|83036.8|83065.9|83040.9|83061.5|83036.5|25
1622049310000|2021-05-26 17:15:10|83141.7|83116.7|83135.5|83110.5|83144.4|83119.4|83134|83109|53
1622048120000|2021-05-26 16:55:20|83062.2|83037.2|83062.9|83037.9|83063.3|83038.3|83061|83036|31
1622049320000|2021-05-26 17:15:20|83133.5|83108.5|83131.5|83106.5|83133.5|83108.5|83131.4|83106.4|31
1622048130000|2021-05-26 16:55:30|83062.8|83037.8|83061.6|83036.6|83065.3|83040.3|83060.7|83035.7|27
1622049330000|2021-05-26 17:15:30|83132.2|83107.2|83130|83105|83135.5|83110.5|83129.4|83104.4|37
1622048140000|2021-05-26 16:55:40|83061.7|83036.7|83059.1|83034.1|83061.7|83036.7|83057.6|83032.6|33
1622049340000|2021-05-26 17:15:40|83130.6|83105.6|83131.1|83106.1|83131.1|83106.1|83129.9|83104.9|17
1622048150000|2021-05-26 16:55:50|83059.2|83034.2|83065.5|83040.5|83066.1|83041.1|83058.3|83033.3|27
1622049350000|2021-05-26 17:15:50|83130.3|83105.3|83134.8|83109.8|83135|83110|83130.3|83105.3|26
1622048160000|2021-05-26 16:56:00|83065.6|83040.6|83068.7|83043.7|83069.3|83044.3|83064.4|83039.4|35
1622049360000|2021-05-26 17:16:00|83135.3|83110.3|83139.8|83114.8|83139.8|83114.8|83133.7|83108.7|37
1622048170000|2021-05-26 16:56:10|83069.3|83044.3|83064.5|83039.5|83069.3|83044.3|83049.3|83024.3|52
1622049370000|2021-05-26 17:16:10|83140|83115|83137.6|83112.6|83140.9|83115.9|83137.1|83112.1|33
1622048180000|2021-05-26 16:56:20|83065.4|83040.4|83069.6|83044.6|83075.9|83050.9|83059.1|83034.1|61
1622049380000|2021-05-26 17:16:20|83137.3|83112.3|83134.5|83109.5|83137.3|83112.3|83133.9|83108.9|25
1622048190000|2021-05-26 16:56:30|83070.4|83045.4|83067.9|83042.9|83072|83047|83056.3|83031.3|57
1622049390000|2021-05-26 17:16:30|83134.6|83109.6|83134.4|83109.4|83135.7|83110.7|83133.2|83108.2|49
1622048200000|2021-05-26 16:56:40|83067.2|83042.2|83066.4|83041.4|83070.4|83045.4|83065.2|83040.2|48
1622049400000|2021-05-26 17:16:40|83134.5|83109.5|83138.9|83113.9|83138.9|83113.9|83133.8|83108.8|34
1622048210000|2021-05-26 16:56:50|83067.5|83042.5|83066.9|83041.9|83068|83043|83065.9|83040.9|31
1622049410000|2021-05-26 17:16:50|83138.2|83113.2|83130.8|83105.8|83139.8|83114.8|83130.5|83105.5|42
1622048220000|2021-05-26 16:57:00|83066.2|83041.2|83066.5|83041.5|83067.1|83042.1|83065.9|83040.9|22
1622049420000|2021-05-26 17:17:00|83130.9|83105.9|83133.6|83108.6|83134.9|83109.9|83129.7|83104.7|35
1622048230000|2021-05-26 16:57:10|83066.6|83041.6|83066.9|83041.9|83067|83042|83065.6|83040.6|19
1622049430000|2021-05-26 17:17:10|83133.5|83108.5|83130.9|83105.9|83133.5|83108.5|83130.3|83105.3|16
1622048240000|2021-05-26 16:57:20|83067.1|83042.1|83067.6|83042.6|83069.7|83044.7|83066.1|83041.1|32
1622049440000|2021-05-26 17:17:20|83130.8|83105.8|83133|83108|83134.8|83109.8|83130.8|83105.8|46
1622048250000|2021-05-26 16:57:30|83067.5|83042.5|83061.1|83036.1|83070.3|83045.3|83057.8|83032.8|42
1622049450000|2021-05-26 17:17:30|83133.1|83108.1|83134.8|83109.8|83135.8|83110.8|83133.1|83108.1|30
1622048260000|2021-05-26 16:57:40|83063.4|83038.4|83072.2|83047.2|83079.5|83054.5|83063|83038|49
1622049460000|2021-05-26 17:17:40|83135|83110|83135|83110|83135.4|83110.4|83134.2|83109.2|27
1622048270000|2021-05-26 16:57:50|83067.6|83042.6|83068|83043|83069.1|83044.1|83060.6|83035.6|42
1622049470000|2021-05-26 17:17:50|83135.7|83110.7|83137.6|83112.6|83138.1|83113.1|83135.7|83110.7|32
1622048280000|2021-05-26 16:58:00|83074.7|83049.7|83077.3|83052.3|83083.2|83058.2|83070.9|83045.9|59
1622049480000|2021-05-26 17:18:00|83137.4|83112.4|83140.1|83115.1|83140.2|83115.2|83137.2|83112.2|30
1622048290000|2021-05-26 16:58:10|83076.1|83051.1|83076.3|83051.3|83082.2|83057.2|83071.3|83046.3|50
1622049490000|2021-05-26 17:18:10|83140.2|83115.2|83154.2|83129.2|83161.3|83136.3|83140.2|83115.2|46
1622048300000|2021-05-26 16:58:20|83075.6|83050.6|83083.7|83058.7|83084.4|83059.4|83075.6|83050.6|38
1622049500000|2021-05-26 17:18:20|83154.1|83129.1|83146.4|83121.4|83154.1|83129.1|83146.4|83121.4|48
1622048310000|2021-05-26 16:58:30|83083.4|83058.4|83085.2|83060.2|83085.2|83060.2|83083|83058|27
1622049510000|2021-05-26 17:18:30|83145.9|83120.9|83156.2|83131.2|83156.4|83131.4|83145.1|83120.1|43
1622048320000|2021-05-26 16:58:40|83085.1|83060.1|83086|83061|83086.2|83061.2|83085.1|83060.1|26
1622049520000|2021-05-26 17:18:40|83156.4|83131.4|83152.9|83127.9|83157|83132|83151.9|83126.9|30
1622048330000|2021-05-26 16:58:50|83085.9|83060.9|83086.7|83061.7|83090.2|83065.2|83085.9|83060.9|43
1622049530000|2021-05-26 17:18:50|83153|83128|83157|83132|83157|83132|83152|83127|36
1622048340000|2021-05-26 16:59:00|83086.4|83061.4|83087.4|83062.4|83088.6|83063.6|83086.3|83061.3|32
1622049540000|2021-05-26 17:19:00|83156.4|83131.4|83161.1|83136.1|83161.1|83136.1|83155.3|83130.3|48
1622048350000|2021-05-26 16:59:10|83087.5|83062.5|83085.8|83060.8|83089.8|83064.8|83075.3|83050.3|57
1622049550000|2021-05-26 17:19:10|83161.2|83136.2|83166.3|83141.3|83166.3|83141.3|83159.6|83134.6|44
1622048360000|2021-05-26 16:59:20|83085.7|83060.7|83084.7|83059.7|83086.7|83061.7|83083.5|83058.5|42
1622048370000|2021-05-26 16:59:30|83084.6|83059.6|83082|83057|83087|83062|83078.5|83053.5|52
1622049560000|2021-05-26 17:19:20|83167.2|83142.2|83176|83151|83176.3|83151.3|83165.8|83140.8|54
1622048380000|2021-05-26 16:59:40|83081.8|83056.8|83077.9|83052.9|83091.1|83066.1|83074.4|83049.4|63
1622049570000|2021-05-26 17:19:30|83175.7|83150.7|83168.1|83143.1|83176.8|83151.8|83166.8|83141.8|55
1622048390000|2021-05-26 16:59:50|83078|83053|83081.8|83056.8|83083.1|83058.1|83078|83053|51
1622049580000|2021-05-26 17:19:40|83168.4|83143.4|83175.7|83150.7|83176.7|83151.7|83168.4|83143.4|35
1622048400000|2021-05-26 17:00:00|83082.1|83057.1|83086|83061|83086.8|83061.8|83081.6|83056.6|52
1622049590000|2021-05-26 17:19:50|83176.1|83151.1|83178.2|83153.2|83179.3|83154.3|83175.5|83150.5|56
1622048410000|2021-05-26 17:00:10|83086.9|83061.9|83085.5|83060.5|83086.9|83061.9|83073.4|83048.4|54
1622049600000|2021-05-26 17:20:00|83177.3|83152.3|83176.4|83151.4|83177.7|83152.7|83174.7|83149.7|53
1622048420000|2021-05-26 17:00:20|83085.1|83060.1|83083.6|83058.6|83085.4|83060.4|83082.5|83057.5|45
1622049610000|2021-05-26 17:20:10|83176.1|83151.1|83173.5|83148.5|83176.7|83151.7|83172.7|83147.7|40
1622048430000|2021-05-26 17:00:30|83085|83060|83087|83062|83089.9|83064.9|83085|83060|40
1622049620000|2021-05-26 17:20:20|83173.3|83148.3|83173|83148|83175|83150|83171.9|83146.9|32
1622048440000|2021-05-26 17:00:40|83087.4|83062.4|83092.3|83067.3|83093.2|83068.2|83085.1|83060.1|42
1622049630000|2021-05-26 17:20:30|83172.6|83147.6|83170.1|83145.1|83172.9|83147.9|83167.4|83142.4|45
1622048450000|2021-05-26 17:00:50|83094.6|83069.6|83094.1|83069.1|83099.9|83074.9|83093.9|83068.9|54
1622049640000|2021-05-26 17:20:40|83170.2|83145.2|83170.6|83145.6|83174.8|83149.8|83169.3|83144.3|33
1622048460000|2021-05-26 17:01:00|83094.4|83069.4|83098.7|83073.7|83099.7|83074.7|83092.4|83067.4|45
1622049650000|2021-05-26 17:20:50|83170.4|83145.4|83165.7|83140.7|83171.2|83146.2|83165|83140|55
1622048470000|2021-05-26 17:01:10|83099.4|83074.4|83103.6|83078.6|83107.9|83082.9|83086.6|83061.6|71
1622049660000|2021-05-26 17:21:00|83166.3|83141.3|83163|83138|83168.3|83143.3|83162.2|83137.2|57
1622048480000|2021-05-26 17:01:20|83103.1|83078.1|83099.6|83074.6|83103.7|83078.7|83082.7|83057.7|60
1622049670000|2021-05-26 17:21:10|83163.4|83138.4|83163.5|83138.5|83165.1|83140.1|83161.6|83136.6|52
1622048490000|2021-05-26 17:01:30|83099.3|83074.3|83097.6|83072.6|83101.6|83076.6|83096.5|83071.5|47
1622049680000|2021-05-26 17:21:20|83162.5|83137.5|83161.3|83136.3|83163.6|83138.6|83158.1|83133.1|61
1622048500000|2021-05-26 17:01:40|83097.4|83072.4|83095.6|83070.6|83098.2|83073.2|83093.1|83068.1|34
1622049690000|2021-05-26 17:21:30|83162|83137|83160.8|83135.8|83162.9|83137.9|83158.9|83133.9|59
1622048510000|2021-05-26 17:01:50|83094.4|83069.4|83093.8|83068.8|83095.5|83070.5|83092.6|83067.6|46
1622049700000|2021-05-26 17:21:40|83162.1|83137.1|83162.9|83137.9|83163.9|83138.9|83159.8|83134.8|63
1622048520000|2021-05-26 17:02:00|83093.4|83068.4|83085.8|83060.8|83093.4|83068.4|83084.8|83059.8|57
1622049710000|2021-05-26 17:21:50|83163.7|83138.7|83160|83135|83164.2|83139.2|83160|83135|56
1622048530000|2021-05-26 17:02:10|83085.7|83060.7|83092.5|83067.5|83099.5|83074.5|83084.5|83059.5|54
1622049720000|2021-05-26 17:22:00|83160.5|83135.5|83154.3|83129.3|83161.8|83136.8|83153.3|83128.3|42
1622048540000|2021-05-26 17:02:20|83093.7|83068.7|83090.3|83065.3|83096.3|83071.3|83081.6|83056.6|62
1622049730000|2021-05-26 17:22:10|83153.9|83128.9|83157.4|83132.4|83160.9|83135.9|83153.5|83128.5|43
1622048550000|2021-05-26 17:02:30|83093.6|83068.6|83085.6|83060.6|83096.2|83071.2|83078.2|83053.2|71
1622049740000|2021-05-26 17:22:20|83158.9|83133.9|83164.6|83139.6|83165.1|83140.1|83158.1|83133.1|50
1622048560000|2021-05-26 17:02:40|83084.8|83059.8|83087.3|83062.3|83087.4|83062.4|83083.2|83058.2|46
1622049750000|2021-05-26 17:22:30|83163.9|83138.9|83172.6|83147.6|83176|83151|83163.9|83138.9|46
1622048570000|2021-05-26 17:02:50|83087.1|83062.1|83082.8|83057.8|83087.1|83062.1|83070.3|83045.3|60
1622048580000|2021-05-26 17:03:00|83082.3|83057.3|83084.7|83059.7|83086.4|83061.4|83081.1|83056.1|53
1622049760000|2021-05-26 17:22:40|83172.5|83147.5|83174.7|83149.7|83176.4|83151.4|83172.5|83147.5|49
1622048590000|2021-05-26 17:03:10|83084.9|83059.9|83085.6|83060.6|83086.5|83061.5|83070.5|83045.5|53
1622049770000|2021-05-26 17:22:50|83175.1|83150.1|83165.9|83140.9|83176.4|83151.4|83165.2|83140.2|54
1622048600000|2021-05-26 17:03:20|83085.7|83060.7|83081.7|83056.7|83088.6|83063.6|83080.1|83055.1|55
1622049780000|2021-05-26 17:23:00|83166.1|83141.1|83163.7|83138.7|83167.9|83142.9|83163.7|83138.7|48
1622048610000|2021-05-26 17:03:30|83081.6|83056.6|83075.5|83050.5|83082|83057|83075.5|83050.5|54
1622049790000|2021-05-26 17:23:10|83163.5|83138.5|83163.8|83138.8|83164.4|83139.4|83163.3|83138.3|24
1622048620000|2021-05-26 17:03:40|83075.6|83050.6|83075.7|83050.7|83077.6|83052.6|83062.8|83037.8|52
1622049800000|2021-05-26 17:23:20|83163.7|83138.7|83167.7|83142.7|83169.9|83144.9|83163.3|83138.3|39
1622048630000|2021-05-26 17:03:50|83075.2|83050.2|83073.4|83048.4|83077.5|83052.5|83073.4|83048.4|34
1622048640000|2021-05-26 17:04:00|83073.5|83048.5|83073.5|83048.5|83074.1|83049.1|83070.5|83045.5|55
1622049810000|2021-05-26 17:23:30|83167.9|83142.9|83168.7|83143.7|83169.3|83144.3|83167.1|83142.1|43
1622048650000|2021-05-26 17:04:10|83073.2|83048.2|83073.3|83048.3|83074.5|83049.5|83071.8|83046.8|41
1622048660000|2021-05-26 17:04:20|83073.2|83048.2|83073.4|83048.4|83074.2|83049.2|83072.1|83047.1|32
1622049820000|2021-05-26 17:23:40|83168.6|83143.6|83168.8|83143.8|83172.1|83147.1|83168.2|83143.2|34
1622048670000|2021-05-26 17:04:30|83073.6|83048.6|83072.1|83047.1|83073.9|83048.9|83069.6|83044.6|42
1622048680000|2021-05-26 17:04:40|83073.6|83048.6|83073.4|83048.4|83075.2|83050.2|83069.2|83044.2|53
1622049830000|2021-05-26 17:23:50|83169|83144|83168.1|83143.1|83169|83144|83162.2|83137.2|39
1622048690000|2021-05-26 17:04:50|83072.8|83047.8|83072.4|83047.4|83074.8|83049.8|83070.6|83045.6|43
1622048700000|2021-05-26 17:05:00|83074.5|83049.5|83080.7|83055.7|83081.5|83056.5|83069.9|83044.9|59
1622049840000|2021-05-26 17:24:00|83168.2|83143.2|83167.1|83142.1|83168.7|83143.7|83167.1|83142.1|24
1622048710000|2021-05-26 17:05:10|83080.6|83055.6|83077.3|83052.3|83081.4|83056.4|83076.8|83051.8|41
1622049850000|2021-05-26 17:24:10|83167.4|83142.4|83167.2|83142.2|83168|83143|83167.1|83142.1|21
1622049860000|2021-05-26 17:24:20|83167.3|83142.3|83168|83143|83168|83143|83166.8|83141.8|21
1622048720000|2021-05-26 17:05:20|83077.6|83052.6|83072.2|83047.2|83077.7|83052.7|83065|83040|42
1622048730000|2021-05-26 17:05:30|83071.1|83046.1|83063.3|83038.3|83071.1|83046.1|83061.6|83036.6|31
1622049870000|2021-05-26 17:24:30|83167.8|83142.8|83163.7|83138.7|83167.8|83142.8|83162.4|83137.4|33
1622048740000|2021-05-26 17:05:40|83062.9|83037.9|83065.3|83040.3|83066.8|83041.8|83061.2|83036.2|37
1622048750000|2021-05-26 17:05:50|83063.7|83038.7|83064.6|83039.6|83066|83041|83062.9|83037.9|37
1622049880000|2021-05-26 17:24:40|83163.4|83138.4|83158.6|83133.6|83163.7|83138.7|83158.6|83133.6|27
1622048760000|2021-05-26 17:06:00|83064.5|83039.5|83069.2|83044.2|83070.5|83045.5|83063.9|83038.9|36
1622048770000|2021-05-26 17:06:10|83067.9|83042.9|83072|83047|83074|83049|83066.7|83041.7|35
1622049890000|2021-05-26 17:24:50|83158.4|83133.4|83157.6|83132.6|83159.4|83134.4|83156.3|83131.3|35
1622048780000|2021-05-26 17:06:20|83071.9|83046.9|83071.1|83046.1|83073.4|83048.4|83071.1|83046.1|26
1622049900000|2021-05-26 17:25:00|83157.9|83132.9|83159.4|83134.4|83159.8|83134.8|83157.8|83132.8|30
1622048790000|2021-05-26 17:06:30|83072|83047|83068.2|83043.2|83072.5|83047.5|83067.6|83042.6|31
1622048800000|2021-05-26 17:06:40|83067.6|83042.6|83067.9|83042.9|83071.6|83046.6|83064.3|83039.3|46
1622049910000|2021-05-26 17:25:10|83158.9|83133.9|83157.9|83132.9|83160.4|83135.4|83157.9|83132.9|24
1622048810000|2021-05-26 17:06:50|83068.2|83043.2|83076.5|83051.5|83081.5|83056.5|83068.1|83043.1|62
1622048820000|2021-05-26 17:07:00|83070.8|83045.8|83071.3|83046.3|83073.2|83048.2|83066.5|83041.5|45
1622049920000|2021-05-26 17:25:20|83158|83133|83159.3|83134.3|83160.7|83135.7|83158|83133|25
1622048830000|2021-05-26 17:07:10|83071.1|83046.1|83067.6|83042.6|83076.6|83051.6|83067.6|83042.6|47
1622048840000|2021-05-26 17:07:20|83067.9|83042.9|83067.7|83042.7|83068|83043|83066.5|83041.5|37
1622049930000|2021-05-26 17:25:30|83159.9|83134.9|83159.4|83134.4|83160.4|83135.4|83159|83134|30
1622048850000|2021-05-26 17:07:30|83067.6|83042.6|83066.7|83041.7|83067.6|83042.6|83066.7|83041.7|27
1622048860000|2021-05-26 17:07:40|83066.9|83041.9|83063.4|83038.4|83066.9|83041.9|83062.6|83037.6|30
1622049940000|2021-05-26 17:25:40|83159.5|83134.5|83159.3|83134.3|83160.1|83135.1|83158.7|83133.7|33
1622048870000|2021-05-26 17:07:50|83063.5|83038.5|83062.6|83037.6|83064.8|83039.8|83061.1|83036.1|25
1622048880000|2021-05-26 17:08:00|83062.7|83037.7|83059.8|83034.8|83062.8|83037.8|83046.8|83021.8|58
1622049950000|2021-05-26 17:25:50|83159.2|83134.2|83152.2|83127.2|83160.2|83135.2|83152.1|83127.1|47
1622048890000|2021-05-26 17:08:10|83059|83034|83064.1|83039.1|83064.1|83039.1|83057.6|83032.6|43
1622049960000|2021-05-26 17:26:00|83152.1|83127.1|83151|83126|83152.1|83127.1|83149.9|83124.9|28
1622048900000|2021-05-26 17:08:20|83068|83043|83068.4|83043.4|83072.2|83047.2|83065.9|83040.9|58
1622048910000|2021-05-26 17:08:30|83068.7|83043.7|83075.1|83050.1|83075.1|83050.1|83067.7|83042.7|48
1622049970000|2021-05-26 17:26:10|83151.4|83126.4|83149.7|83124.7|83151.4|83126.4|83146.6|83121.6|28
1622048920000|2021-05-26 17:08:40|83076.6|83051.6|83098.7|83073.7|83098.8|83073.8|83076.6|83051.6|70
1622048930000|2021-05-26 17:08:50|83097.9|83072.9|83094.1|83069.1|83098.3|83073.3|83092|83067|60
1622049980000|2021-05-26 17:26:20|83150|83125|83153.4|83128.4|83155.5|83130.5|83149.6|83124.6|49
1622048940000|2021-05-26 17:09:00|83093.7|83068.7|83108|83083|83108|83083|83093.7|83068.7|66
1622048950000|2021-05-26 17:09:10|83108.3|83083.3|83141.3|83116.3|83156.7|83131.7|83108.3|83083.3|75
1622049990000|2021-05-26 17:26:30|83153.5|83128.5|83154.1|83129.1|83154.9|83129.9|83152.7|83127.7|48
1622048960000|2021-05-26 17:09:20|83141.9|83116.9|83135.6|83110.6|83142.4|83117.4|83135.3|83110.3|49
1622048970000|2021-05-26 17:09:30|83135.4|83110.4|83125.6|83100.6|83135.4|83110.4|83125|83100|65
1622050000000|2021-05-26 17:26:40|83153.8|83128.8|83156.9|83131.9|83156.9|83131.9|83150.5|83125.5|40
1622048980000|2021-05-26 17:09:40|83125.7|83100.7|83119.7|83094.7|83128.1|83103.1|83119.3|83094.3|60
1622050010000|2021-05-26 17:26:50|83156.8|83131.8|83153|83128|83157.4|83132.4|83149.2|83124.2|47
1622048990000|2021-05-26 17:09:50|83118.9|83093.9|83117.5|83092.5|83119.8|83094.8|83116.2|83091.2|44
1622049000000|2021-05-26 17:10:00|83117.6|83092.6|83121.3|83096.3|83121.3|83096.3|83117.6|83092.6|31
1622050020000|2021-05-26 17:27:00|83152.8|83127.8|83152.2|83127.2|83153|83128|83150.1|83125.1|42
1622049010000|2021-05-26 17:10:10|83120.3|83095.3|83119.8|83094.8|83120.9|83095.9|83119.4|83094.4|30
1622050030000|2021-05-26 17:27:10|83152.6|83127.6|83152.6|83127.6|83155.3|83130.3|83151.4|83126.4|50
1622049020000|2021-05-26 17:10:20|83119.7|83094.7|83121|83096|83121.3|83096.3|83117.8|83092.8|37
1622049030000|2021-05-26 17:10:30|83119.9|83094.9|83123.4|83098.4|83124.5|83099.5|83119.8|83094.8|46
1622050040000|2021-05-26 17:27:20|83153.3|83128.3|83159.8|83134.8|83159.8|83134.8|83153.2|83128.2|38
1622049040000|2021-05-26 17:10:40|83123.1|83098.1|83123.9|83098.9|83125.1|83100.1|83122.2|83097.2|25
1622050050000|2021-05-26 17:27:30|83160.1|83135.1|83158.7|83133.7|83160.1|83135.1|83157.8|83132.8|33
1622049050000|2021-05-26 17:10:50|83124|83099|83124.4|83099.4|83124.5|83099.5|83123.1|83098.1|21
1622050060000|2021-05-26 17:27:40|83157|83132|83158.7|83133.7|83158.8|83133.8|83157|83132|16
1622050070000|2021-05-26 17:27:50|83158.8|83133.8|83158.5|83133.5|83159.2|83134.2|83157.8|83132.8|30
1622049060000|2021-05-26 17:11:00|83124.6|83099.6|83129.8|83104.8|83129.8|83104.8|83123.6|83098.6|40
1622050080000|2021-05-26 17:28:00|83158.1|83133.1|83153.8|83128.8|83158.7|83133.7|83153.7|83128.7|41
1622049070000|2021-05-26 17:11:10|83130.3|83105.3|83130.4|83105.4|83130.7|83105.7|83127.6|83102.6|42
1622050090000|2021-05-26 17:28:10|83153.3|83128.3|83150.8|83125.8|83154.8|83129.8|83150.5|83125.5|45
1622049080000|2021-05-26 17:11:20|83130.3|83105.3|83133.5|83108.5|83133.8|83108.8|83130.1|83105.1|36
1622050100000|2021-05-26 17:28:20|83151|83126|83152.2|83127.2|83152.3|83127.3|83150.4|83125.4|34
1622049090000|2021-05-26 17:11:30|83133.3|83108.3|83129.2|83104.2|83135.7|83110.7|83129.2|83104.2|34
1622050110000|2021-05-26 17:28:30|83151.9|83126.9|83147.8|83122.8|83152.2|83127.2|83147.2|83122.2|32
1622049100000|2021-05-26 17:11:40|83130|83105|83127.5|83102.5|83130.5|83105.5|83126.4|83101.4|28
1622049110000|2021-05-26 17:11:50|83126.9|83101.9|83126.9|83101.9|83127.2|83102.2|83125.8|83100.8|20
1622050120000|2021-05-26 17:28:40|83147.6|83122.6|83150.1|83125.1|83153|83128|83147.4|83122.4|52
1622049120000|2021-05-26 17:12:00|83126.7|83101.7|83126.8|83101.8|83128.8|83103.8|83123.6|83098.6|43
1622049130000|2021-05-26 17:12:10|83126.9|83101.9|83126.9|83101.9|83128|83103|83126.6|83101.6|36
1622050130000|2021-05-26 17:28:50|83150.4|83125.4|83150.2|83125.2|83151.2|83126.2|83150|83125|32
1622049140000|2021-05-26 17:12:20|83126.7|83101.7|83125.5|83100.5|83128.8|83103.8|83125.5|83100.5|37
1622050140000|2021-05-26 17:29:00|83150.4|83125.4|83149.8|83124.8|83150.6|83125.6|83149.5|83124.5|18
1622049150000|2021-05-26 17:12:30|83125.8|83100.8|83127.6|83102.6|83128|83103|83125.8|83100.8|28
1622049160000|2021-05-26 17:12:40|83127.1|83102.1|83123.1|83098.1|83127.1|83102.1|83123|83098|35
1622050150000|2021-05-26 17:29:10|83150.2|83125.2|83150|83125|83150.3|83125.3|83147.1|83122.1|19
1622049170000|2021-05-26 17:12:50|83122.9|83097.9|83120.7|83095.7|83123.8|83098.8|83118.9|83093.9|32
1622049180000|2021-05-26 17:13:00|83121|83096|83121.1|83096.1|83122|83097|83120.3|83095.3|28
1622050160000|2021-05-26 17:29:20|83149.4|83124.4|83147|83122|83150.7|83125.7|83146|83121|41
1622049190000|2021-05-26 17:13:10|83120.9|83095.9|83120.5|83095.5|83121.2|83096.2|83120.3|83095.3|23
1622049200000|2021-05-26 17:13:20|83120.6|83095.6|83120|83095|83120.9|83095.9|83119.9|83094.9|13
1622050170000|2021-05-26 17:29:30|83147.1|83122.1|83151|83126|83151|83126|83146.3|83121.3|19
1622049210000|2021-05-26 17:13:30|83119.8|83094.8|83122.1|83097.1|83122.1|83097.1|83119.8|83094.8|27
1622049220000|2021-05-26 17:13:40|83122.3|83097.3|83119.9|83094.9|83122.4|83097.4|83119.2|83094.2|28
1622050180000|2021-05-26 17:29:40|83149.3|83124.3|83146.1|83121.1|83151.4|83126.4|83146|83121|43
1622049230000|2021-05-26 17:13:50|83119.8|83094.8|83122.3|83097.3|83122.3|83097.3|83119.7|83094.7|26
1622049240000|2021-05-26 17:14:00|83122.4|83097.4|83120.5|83095.5|83123.9|83098.9|83118.3|83093.3|42
1622050190000|2021-05-26 17:29:50|83146.4|83121.4|83144.9|83119.9|83146.4|83121.4|83144|83119|33
1622049250000|2021-05-26 17:14:10|83120.4|83095.4|83120.1|83095.1|83121.6|83096.6|83118.6|83093.6|50
1622049260000|2021-05-26 17:14:20|83120.2|83095.2|83120.5|83095.5|83121.4|83096.4|83119.6|83094.6|32
1622050200000|2021-05-26 17:30:00|83145.2|83120.2|83150.4|83125.4|83151.3|83126.3|83144.2|83119.2|49
1622049270000|2021-05-26 17:14:30|83120.6|83095.6|83122.6|83097.6|83122.6|83097.6|83120.3|83095.3|24
1622049280000|2021-05-26 17:14:40|83122.9|83097.9|83118.5|83093.5|83123.5|83098.5|83118.2|83093.2|25
1622050210000|2021-05-26 17:30:10|83150.7|83125.7|83144.7|83119.7|83153.2|83128.2|83144.4|83119.4|46
1622049290000|2021-05-26 17:14:50|83118.8|83093.8|83118|83093|83120|83095|83117.6|83092.6|38
1622050220000|2021-05-26 17:30:20|83144.8|83119.8|83144.7|83119.7|83145.4|83120.4|83143.8|83118.8|34
1622049300000|2021-05-26 17:15:00|83118.1|83093.1|83141.6|83116.6|83143.5|83118.5|83117.8|83092.8|61
1622049310000|2021-05-26 17:15:10|83141.7|83116.7|83135.5|83110.5|83144.4|83119.4|83134|83109|53
1622050230000|2021-05-26 17:30:30|83144.4|83119.4|83145.6|83120.6|83146|83121|83144.4|83119.4|28
1622049320000|2021-05-26 17:15:20|83133.5|83108.5|83131.5|83106.5|83133.5|83108.5|83131.4|83106.4|31
1622049330000|2021-05-26 17:15:30|83132.2|83107.2|83130|83105|83135.5|83110.5|83129.4|83104.4|37
1622050240000|2021-05-26 17:30:40|83145.8|83120.8|83145.3|83120.3|83145.9|83120.9|83145.1|83120.1|11
1622049340000|2021-05-26 17:15:40|83130.6|83105.6|83131.1|83106.1|83131.1|83106.1|83129.9|83104.9|17
1622049350000|2021-05-26 17:15:50|83130.3|83105.3|83134.8|83109.8|83135|83110|83130.3|83105.3|26
1622050250000|2021-05-26 17:30:50|83145.1|83120.1|83145.3|83120.3|83145.9|83120.9|83144.6|83119.6|13
1622049360000|2021-05-26 17:16:00|83135.3|83110.3|83139.8|83114.8|83139.8|83114.8|83133.7|83108.7|37
1622049370000|2021-05-26 17:16:10|83140|83115|83137.6|83112.6|83140.9|83115.9|83137.1|83112.1|33
1622050260000|2021-05-26 17:31:00|83145.4|83120.4|83145.5|83120.5|83146.9|83121.9|83144.2|83119.2|25
1622049380000|2021-05-26 17:16:20|83137.3|83112.3|83134.5|83109.5|83137.3|83112.3|83133.9|83108.9|25
1622049390000|2021-05-26 17:16:30|83134.6|83109.6|83134.4|83109.4|83135.7|83110.7|83133.2|83108.2|49
1622050270000|2021-05-26 17:31:10|83145.3|83120.3|83146.8|83121.8|83146.8|83121.8|83145.3|83120.3|18
1622049400000|2021-05-26 17:16:40|83134.5|83109.5|83138.9|83113.9|83138.9|83113.9|83133.8|83108.8|34
1622050280000|2021-05-26 17:31:20|83146.9|83121.9|83147.3|83122.3|83151.9|83126.9|83146|83121|37
1622050290000|2021-05-26 17:31:30|83148.4|83123.4|83148.6|83123.6|83148.6|83123.6|83146.6|83121.6|30
1622049410000|2021-05-26 17:16:50|83138.2|83113.2|83130.8|83105.8|83139.8|83114.8|83130.5|83105.5|42
1622050300000|2021-05-26 17:31:40|83147.9|83122.9|83145.9|83120.9|83148.2|83123.2|83145.3|83120.3|39
1622049420000|2021-05-26 17:17:00|83130.9|83105.9|83133.6|83108.6|83134.9|83109.9|83129.7|83104.7|35
1622050310000|2021-05-26 17:31:50|83146.7|83121.7|83146.7|83121.7|83147.7|83122.7|83146|83121|25
1622049430000|2021-05-26 17:17:10|83133.5|83108.5|83130.9|83105.9|83133.5|83108.5|83130.3|83105.3|16
1622050320000|2021-05-26 17:32:00|83146.6|83121.6|83145.2|83120.2|83147.1|83122.1|83144.3|83119.3|35
1622049440000|2021-05-26 17:17:20|83130.8|83105.8|83133|83108|83134.8|83109.8|83130.8|83105.8|46
1622050330000|2021-05-26 17:32:10|83145.6|83120.6|83144.3|83119.3|83145.8|83120.8|83144.3|83119.3|29
1622049450000|2021-05-26 17:17:30|83133.1|83108.1|83134.8|83109.8|83135.8|83110.8|83133.1|83108.1|30
1622050340000|2021-05-26 17:32:20|83144.8|83119.8|83145.3|83120.3|83145.6|83120.6|83144.2|83119.2|20
1622050350000|2021-05-26 17:32:30|83145.4|83120.4|83144.8|83119.8|83145.8|83120.8|83143.4|83118.4|37
1622049460000|2021-05-26 17:17:40|83135|83110|83135|83110|83135.4|83110.4|83134.2|83109.2|27
1622050360000|2021-05-26 17:32:40|83144.6|83119.6|83145.5|83120.5|83145.8|83120.8|83144.3|83119.3|31
1622049470000|2021-05-26 17:17:50|83135.7|83110.7|83137.6|83112.6|83138.1|83113.1|83135.7|83110.7|32
1622050370000|2021-05-26 17:32:50|83145.3|83120.3|83148.6|83123.6|83149.9|83124.9|83145.2|83120.2|48
1622049480000|2021-05-26 17:18:00|83137.4|83112.4|83140.1|83115.1|83140.2|83115.2|83137.2|83112.2|30
1622050380000|2021-05-26 17:33:00|83148.3|83123.3|83149|83124|83150.1|83125.1|83148.2|83123.2|33
1622049490000|2021-05-26 17:18:10|83140.2|83115.2|83154.2|83129.2|83161.3|83136.3|83140.2|83115.2|46
1622049500000|2021-05-26 17:18:20|83154.1|83129.1|83146.4|83121.4|83154.1|83129.1|83146.4|83121.4|48
1622050390000|2021-05-26 17:33:10|83149.1|83124.1|83148.5|83123.5|83149.5|83124.5|83148.2|83123.2|27
1622049510000|2021-05-26 17:18:30|83145.9|83120.9|83156.2|83131.2|83156.4|83131.4|83145.1|83120.1|43
1622049520000|2021-05-26 17:18:40|83156.4|83131.4|83152.9|83127.9|83157|83132|83151.9|83126.9|30
1622050400000|2021-05-26 17:33:20|83148.7|83123.7|83149.2|83124.2|83149.8|83124.8|83148.6|83123.6|23
1622049530000|2021-05-26 17:18:50|83153|83128|83157|83132|83157|83132|83152|83127|36
1622050410000|2021-05-26 17:33:30|83149|83124|83152.1|83127.1|83152.8|83127.8|83147.8|83122.8|34
1622049540000|2021-05-26 17:19:00|83156.4|83131.4|83161.1|83136.1|83161.1|83136.1|83155.3|83130.3|48
1622050420000|2021-05-26 17:33:40|83151|83126|83150.1|83125.1|83152.4|83127.4|83149.4|83124.4|33
1622049550000|2021-05-26 17:19:10|83161.2|83136.2|83166.3|83141.3|83166.3|83141.3|83159.6|83134.6|44
1622050430000|2021-05-26 17:33:50|83150|83125|83152.7|83127.7|83152.7|83127.7|83149.7|83124.7|39
1622049560000|2021-05-26 17:19:20|83167.2|83142.2|83176|83151|83176.3|83151.3|83165.8|83140.8|54
1622050440000|2021-05-26 17:34:00|83153.6|83128.6|83160.8|83135.8|83161.2|83136.2|83153.6|83128.6|48
1622049570000|2021-05-26 17:19:30|83175.7|83150.7|83168.1|83143.1|83176.8|83151.8|83166.8|83141.8|55
1622050450000|2021-05-26 17:34:10|83161.2|83136.2|83160.7|83135.7|83161.4|83136.4|83159|83134|20
1622049580000|2021-05-26 17:19:40|83168.4|83143.4|83175.7|83150.7|83176.7|83151.7|83168.4|83143.4|35
1622050460000|2021-05-26 17:34:20|83160.5|83135.5|83160.3|83135.3|83163.3|83138.3|83158.6|83133.6|38
1622049590000|2021-05-26 17:19:50|83176.1|83151.1|83178.2|83153.2|83179.3|83154.3|83175.5|83150.5|56
1622050470000|2021-05-26 17:34:30|83160.5|83135.5|83164|83139|83164|83139|83157.6|83132.6|35
1622049600000|2021-05-26 17:20:00|83177.3|83152.3|83176.4|83151.4|83177.7|83152.7|83174.7|83149.7|53
1622050480000|2021-05-26 17:34:40|83163.2|83138.2|83163.2|83138.2|83165.4|83140.4|83162.4|83137.4|43
1622049610000|2021-05-26 17:20:10|83176.1|83151.1|83173.5|83148.5|83176.7|83151.7|83172.7|83147.7|40
1622050490000|2021-05-26 17:34:50|83163.1|83138.1|83165.6|83140.6|83166.1|83141.1|83163.1|83138.1|32
1622049620000|2021-05-26 17:20:20|83173.3|83148.3|83173|83148|83175|83150|83171.9|83146.9|32
1622050500000|2021-05-26 17:35:00|83165.1|83140.1|83164.9|83139.9|83165.4|83140.4|83164.2|83139.2|25
1622050510000|2021-05-26 17:35:10|83164.8|83139.8|83164.7|83139.7|83167.5|83142.5|83164.5|83139.5|26
1622049630000|2021-05-26 17:20:30|83172.6|83147.6|83170.1|83145.1|83172.9|83147.9|83167.4|83142.4|45
1622050520000|2021-05-26 17:35:20|83164.6|83139.6|83165.2|83140.2|83168|83143|83163.1|83138.1|40
1622049640000|2021-05-26 17:20:40|83170.2|83145.2|83170.6|83145.6|83174.8|83149.8|83169.3|83144.3|33
1622049650000|2021-05-26 17:20:50|83170.4|83145.4|83165.7|83140.7|83171.2|83146.2|83165|83140|55
1622050530000|2021-05-26 17:35:30|83165.1|83140.1|83160.1|83135.1|83165.1|83140.1|83159.4|83134.4|40
1622049660000|2021-05-26 17:21:00|83166.3|83141.3|83163|83138|83168.3|83143.3|83162.2|83137.2|57
1622050540000|2021-05-26 17:35:40|83160.3|83135.3|83160.6|83135.6|83161.2|83136.2|83159.4|83134.4|28
1622049670000|2021-05-26 17:21:10|83163.4|83138.4|83163.5|83138.5|83165.1|83140.1|83161.6|83136.6|52
1622049680000|2021-05-26 17:21:20|83162.5|83137.5|83161.3|83136.3|83163.6|83138.6|83158.1|83133.1|61
1622050550000|2021-05-26 17:35:50|83160.7|83135.7|83160.3|83135.3|83161.6|83136.6|83160.2|83135.2|25
1622049690000|2021-05-26 17:21:30|83162|83137|83160.8|83135.8|83162.9|83137.9|83158.9|83133.9|59
1622050560000|2021-05-26 17:36:00|83160.6|83135.6|83160.8|83135.8|83161.5|83136.5|83160.3|83135.3|22
1622049700000|2021-05-26 17:21:40|83162.1|83137.1|83162.9|83137.9|83163.9|83138.9|83159.8|83134.8|63
1622049710000|2021-05-26 17:21:50|83163.7|83138.7|83160|83135|83164.2|83139.2|83160|83135|56
1622050570000|2021-05-26 17:36:10|83160.7|83135.7|83160.8|83135.8|83161.8|83136.8|83160.3|83135.3|17
1622049720000|2021-05-26 17:22:00|83160.5|83135.5|83154.3|83129.3|83161.8|83136.8|83153.3|83128.3|42
1622049730000|2021-05-26 17:22:10|83153.9|83128.9|83157.4|83132.4|83160.9|83135.9|83153.5|83128.5|43
1622050580000|2021-05-26 17:36:20|83160.7|83135.7|83160.7|83135.7|83164|83139|83160.1|83135.1|31
1622049740000|2021-05-26 17:22:20|83158.9|83133.9|83164.6|83139.6|83165.1|83140.1|83158.1|83133.1|50
1622049750000|2021-05-26 17:22:30|83163.9|83138.9|83172.6|83147.6|83176|83151|83163.9|83138.9|46
1622050590000|2021-05-26 17:36:30|83161.3|83136.3|83160.2|83135.2|83161.5|83136.5|83157.9|83132.9|33
1622049760000|2021-05-26 17:22:40|83172.5|83147.5|83174.7|83149.7|83176.4|83151.4|83172.5|83147.5|49
1622050600000|2021-05-26 17:36:40|83158.8|83133.8|83157.2|83132.2|83160.4|83135.4|83157.1|83132.1|28
1622049770000|2021-05-26 17:22:50|83175.1|83150.1|83165.9|83140.9|83176.4|83151.4|83165.2|83140.2|54
1622050610000|2021-05-26 17:36:50|83157.3|83132.3|83158.2|83133.2|83158.4|83133.4|83156.7|83131.7|26
1622049780000|2021-05-26 17:23:00|83166.1|83141.1|83163.7|83138.7|83167.9|83142.9|83163.7|83138.7|48
1622050620000|2021-05-26 17:37:00|83158.3|83133.3|83156.4|83131.4|83158.6|83133.6|83154.4|83129.4|39
1622049790000|2021-05-26 17:23:10|83163.5|83138.5|83163.8|83138.8|83164.4|83139.4|83163.3|83138.3|24
1622050630000|2021-05-26 17:37:10|83155.6|83130.6|83155.5|83130.5|83156.2|83131.2|83155.1|83130.1|27
1622049800000|2021-05-26 17:23:20|83163.7|83138.7|83167.7|83142.7|83169.9|83144.9|83163.3|83138.3|39
1622050640000|2021-05-26 17:37:20|83155.4|83130.4|83154.8|83129.8|83155.5|83130.5|83154.2|83129.2|34
1622049810000|2021-05-26 17:23:30|83167.9|83142.9|83168.7|83143.7|83169.3|83144.3|83167.1|83142.1|43
1622050650000|2021-05-26 17:37:30|83154.7|83129.7|83155.9|83130.9|83155.9|83130.9|83154.7|83129.7|38
1622050660000|2021-05-26 17:37:40|83155.8|83130.8|83150.5|83125.5|83155.8|83130.8|83147.5|83122.5|36
1622049820000|2021-05-26 17:23:40|83168.6|83143.6|83168.8|83143.8|83172.1|83147.1|83168.2|83143.2|34
1622050670000|2021-05-26 17:37:50|83150.3|83125.3|83150.6|83125.6|83152.8|83127.8|83149.1|83124.1|32
1622049830000|2021-05-26 17:23:50|83169|83144|83168.1|83143.1|83169|83144|83162.2|83137.2|39
1622050680000|2021-05-26 17:38:00|83151.4|83126.4|83156.5|83131.5|83157.1|83132.1|83151.1|83126.1|53
1622049840000|2021-05-26 17:24:00|83168.2|83143.2|83167.1|83142.1|83168.7|83143.7|83167.1|83142.1|24
1622050690000|2021-05-26 17:38:10|83156.4|83131.4|83157.6|83132.6|83158.8|83133.8|83156.4|83131.4|32
1622049850000|2021-05-26 17:24:10|83167.4|83142.4|83167.2|83142.2|83168|83143|83167.1|83142.1|21
1622050700000|2021-05-26 17:38:20|83157.1|83132.1|83157.2|83132.2|83158.3|83133.3|83156.2|83131.2|31
1622049860000|2021-05-26 17:24:20|83167.3|83142.3|83168|83143|83168|83143|83166.8|83141.8|21
1622050710000|2021-05-26 17:38:30|83157.3|83132.3|83157.4|83132.4|83158.2|83133.2|83156.3|83131.3|30
1622049870000|2021-05-26 17:24:30|83167.8|83142.8|83163.7|83138.7|83167.8|83142.8|83162.4|83137.4|33
1622050720000|2021-05-26 17:38:40|83157.2|83132.2|83156.9|83131.9|83157.5|83132.5|83156.7|83131.7|26
1622049880000|2021-05-26 17:24:40|83163.4|83138.4|83158.6|83133.6|83163.7|83138.7|83158.6|83133.6|27
1622050730000|2021-05-26 17:38:50|83156.8|83131.8|83157.8|83132.8|83158.8|83133.8|83153.6|83128.6|43
1622049890000|2021-05-26 17:24:50|83158.4|83133.4|83157.6|83132.6|83159.4|83134.4|83156.3|83131.3|35
1622050740000|2021-05-26 17:39:00|83158.3|83133.3|83157.4|83132.4|83159.7|83134.7|83157|83132|31
1622049900000|2021-05-26 17:25:00|83157.9|83132.9|83159.4|83134.4|83159.8|83134.8|83157.8|83132.8|30
1622049910000|2021-05-26 17:25:10|83158.9|83133.9|83157.9|83132.9|83160.4|83135.4|83157.9|83132.9|24
1622050750000|2021-05-26 17:39:10|83157.5|83132.5|83158.4|83133.4|83159|83134|83154.8|83129.8|40
1622049920000|2021-05-26 17:25:20|83158|83133|83159.3|83134.3|83160.7|83135.7|83158|83133|25
1622050760000|2021-05-26 17:39:20|83159.2|83134.2|83160.6|83135.6|83163.1|83138.1|83158.7|83133.7|35
1622049930000|2021-05-26 17:25:30|83159.9|83134.9|83159.4|83134.4|83160.4|83135.4|83159|83134|30
1622050770000|2021-05-26 17:39:30|83160.9|83135.9|83156.2|83131.2|83161|83136|83154|83129|31
1622049940000|2021-05-26 17:25:40|83159.5|83134.5|83159.3|83134.3|83160.1|83135.1|83158.7|83133.7|33
1622050780000|2021-05-26 17:39:40|83156.7|83131.7|83159.7|83134.7|83160.7|83135.7|83155.6|83130.6|37
1622049950000|2021-05-26 17:25:50|83159.2|83134.2|83152.2|83127.2|83160.2|83135.2|83152.1|83127.1|47
1622049960000|2021-05-26 17:26:00|83152.1|83127.1|83151|83126|83152.1|83127.1|83149.9|83124.9|28
1622050790000|2021-05-26 17:39:50|83159.4|83134.4|83158.5|83133.5|83160.2|83135.2|83157.5|83132.5|28
1622049970000|2021-05-26 17:26:10|83151.4|83126.4|83149.7|83124.7|83151.4|83126.4|83146.6|83121.6|28
1622050800000|2021-05-26 17:40:00|83157.9|83132.9|83159.3|83134.3|83160.2|83135.2|83157.7|83132.7|29
1622049980000|2021-05-26 17:26:20|83150|83125|83153.4|83128.4|83155.5|83130.5|83149.6|83124.6|49
1622050810000|2021-05-26 17:40:10|83159.7|83134.7|83160.4|83135.4|83161.2|83136.2|83158.9|83133.9|23
1622049990000|2021-05-26 17:26:30|83153.5|83128.5|83154.1|83129.1|83154.9|83129.9|83152.7|83127.7|48
1622050000000|2021-05-26 17:26:40|83153.8|83128.8|83156.9|83131.9|83156.9|83131.9|83150.5|83125.5|40
1622050820000|2021-05-26 17:40:20|83161.5|83136.5|83159|83134|83161.5|83136.5|83157.9|83132.9|33
1622050010000|2021-05-26 17:26:50|83156.8|83131.8|83153|83128|83157.4|83132.4|83149.2|83124.2|47
1622050020000|2021-05-26 17:27:00|83152.8|83127.8|83152.2|83127.2|83153|83128|83150.1|83125.1|42
1622050830000|2021-05-26 17:40:30|83158.7|83133.7|83159.1|83134.1|83159.9|83134.9|83158|83133|25
1622050030000|2021-05-26 17:27:10|83152.6|83127.6|83152.6|83127.6|83155.3|83130.3|83151.4|83126.4|50
1622050040000|2021-05-26 17:27:20|83153.3|83128.3|83159.8|83134.8|83159.8|83134.8|83153.2|83128.2|38
1622050840000|2021-05-26 17:40:40|83159|83134|83157.6|83132.6|83159.3|83134.3|83157.2|83132.2|32
1622050050000|2021-05-26 17:27:30|83160.1|83135.1|83158.7|83133.7|83160.1|83135.1|83157.8|83132.8|33
1622050850000|2021-05-26 17:40:50|83157.5|83132.5|83156.7|83131.7|83158.2|83133.2|83156.3|83131.3|11
1622050060000|2021-05-26 17:27:40|83157|83132|83158.7|83133.7|83158.8|83133.8|83157|83132|16
1622050070000|2021-05-26 17:27:50|83158.8|83133.8|83158.5|83133.5|83159.2|83134.2|83157.8|83132.8|30
1622050860000|2021-05-26 17:41:00|83156.8|83131.8|83158.6|83133.6|83158.6|83133.6|83156.4|83131.4|29
1622050080000|2021-05-26 17:28:00|83158.1|83133.1|83153.8|83128.8|83158.7|83133.7|83153.7|83128.7|41
1622050870000|2021-05-26 17:41:10|83158.8|83133.8|83158.6|83133.6|83160.4|83135.4|83158.6|83133.6|25
1622050090000|2021-05-26 17:28:10|83153.3|83128.3|83150.8|83125.8|83154.8|83129.8|83150.5|83125.5|45
1622050880000|2021-05-26 17:41:20|83158.7|83133.7|83159.5|83134.5|83159.8|83134.8|83158.3|83133.3|28
1622050890000|2021-05-26 17:41:30|83159.3|83134.3|83162.9|83137.9|83165.1|83140.1|83159.3|83134.3|32
1622050100000|2021-05-26 17:28:20|83151|83126|83152.2|83127.2|83152.3|83127.3|83150.4|83125.4|34
1622050900000|2021-05-26 17:41:40|83162.8|83137.8|83165.5|83140.5|83169.1|83144.1|83162.8|83137.8|38
1622050110000|2021-05-26 17:28:30|83151.9|83126.9|83147.8|83122.8|83152.2|83127.2|83147.2|83122.2|32
1622050910000|2021-05-26 17:41:50|83166|83141|83166.6|83141.6|83166.6|83141.6|83164.4|83139.4|19
1622050120000|2021-05-26 17:28:40|83147.6|83122.6|83150.1|83125.1|83153|83128|83147.4|83122.4|52
1622050920000|2021-05-26 17:42:00|83166.1|83141.1|83165.7|83140.7|83166.7|83141.7|83165.1|83140.1|23
1622050930000|2021-05-26 17:42:10|83165.6|83140.6|83164.7|83139.7|83166.7|83141.7|83164.1|83139.1|30
1622050940000|2021-05-26 17:42:20|83165.9|83140.9|83165.6|83140.6|83166.8|83141.8|83164.5|83139.5|29
1622050130000|2021-05-26 17:28:50|83150.4|83125.4|83150.2|83125.2|83151.2|83126.2|83150|83125|32
1622050950000|2021-05-26 17:42:30|83166.2|83141.2|83184|83159|83184.8|83159.8|83166.2|83141.2|48
1622050960000|2021-05-26 17:42:40|83184.2|83159.2|83184|83159|83184.7|83159.7|83180.6|83155.6|55
1622050140000|2021-05-26 17:29:00|83150.4|83125.4|83149.8|83124.8|83150.6|83125.6|83149.5|83124.5|18
1622050970000|2021-05-26 17:42:50|83184.3|83159.3|83184.9|83159.9|83184.9|83159.9|83182.5|83157.5|33
1622050150000|2021-05-26 17:29:10|83150.2|83125.2|83150|83125|83150.3|83125.3|83147.1|83122.1|19
1622050980000|2021-05-26 17:43:00|83184.8|83159.8|83187.2|83162.2|83187.3|83162.3|83184|83159|24
1622050160000|2021-05-26 17:29:20|83149.4|83124.4|83147|83122|83150.7|83125.7|83146|83121|41
1622050990000|2021-05-26 17:43:10|83188.2|83163.2|83184.8|83159.8|83189.8|83164.8|83182.9|83157.9|42
1622050170000|2021-05-26 17:29:30|83147.1|83122.1|83151|83126|83151|83126|83146.3|83121.3|19
1622051000000|2021-05-26 17:43:20|83184.4|83159.4|83184.6|83159.6|83187.4|83162.4|83181|83156|44
1622051010000|2021-05-26 17:43:30|83184|83159|83189.4|83164.4|83190.4|83165.4|83182.9|83157.9|63
1622050180000|2021-05-26 17:29:40|83149.3|83124.3|83146.1|83121.1|83151.4|83126.4|83146|83121|43
1622051020000|2021-05-26 17:43:40|83189.6|83164.6|83188.2|83163.2|83190|83165|83186.7|83161.7|45
1622050190000|2021-05-26 17:29:50|83146.4|83121.4|83144.9|83119.9|83146.4|83121.4|83144|83119|33
1622051030000|2021-05-26 17:43:50|83189.9|83164.9|83190.6|83165.6|83193.6|83168.6|83188.7|83163.7|58
1622050200000|2021-05-26 17:30:00|83145.2|83120.2|83150.4|83125.4|83151.3|83126.3|83144.2|83119.2|49
1622051040000|2021-05-26 17:44:00|83190.9|83165.9|83219.6|83194.6|83220.3|83195.3|83190.9|83165.9|68
1622050210000|2021-05-26 17:30:10|83150.7|83125.7|83144.7|83119.7|83153.2|83128.2|83144.4|83119.4|46
1622050220000|2021-05-26 17:30:20|83144.8|83119.8|83144.7|83119.7|83145.4|83120.4|83143.8|83118.8|34
1622051050000|2021-05-26 17:44:10|83219|83194|83225.3|83200.3|83225.7|83200.7|83218|83193|70
1622050230000|2021-05-26 17:30:30|83144.4|83119.4|83145.6|83120.6|83146|83121|83144.4|83119.4|28
1622051060000|2021-05-26 17:44:20|83225.6|83200.6|83230.2|83205.2|83232.6|83207.6|83225.1|83200.1|61
1622050240000|2021-05-26 17:30:40|83145.8|83120.8|83145.3|83120.3|83145.9|83120.9|83145.1|83120.1|11
1622051070000|2021-05-26 17:44:30|83230.3|83205.3|83234.6|83209.6|83237.4|83212.4|83228.1|83203.1|59
1622050250000|2021-05-26 17:30:50|83145.1|83120.1|83145.3|83120.3|83145.9|83120.9|83144.6|83119.6|13
1622051080000|2021-05-26 17:44:40|83233.8|83208.8|83239.2|83214.2|83239.3|83214.3|83230|83205|69
1622050260000|2021-05-26 17:31:00|83145.4|83120.4|83145.5|83120.5|83146.9|83121.9|83144.2|83119.2|25
1622051090000|2021-05-26 17:44:50|83239.4|83214.4|83233.4|83208.4|83245.1|83220.1|83233.4|83208.4|69
1622050270000|2021-05-26 17:31:10|83145.3|83120.3|83146.8|83121.8|83146.8|83121.8|83145.3|83120.3|18
1622051100000|2021-05-26 17:45:00|83233.6|83208.6|83231.2|83206.2|83236.8|83211.8|83230.5|83205.5|61
1622050280000|2021-05-26 17:31:20|83146.9|83121.9|83147.3|83122.3|83151.9|83126.9|83146|83121|37
1622051110000|2021-05-26 17:45:10|83231|83206|83227.8|83202.8|83231.4|83206.4|83225.8|83200.8|58
1622050290000|2021-05-26 17:31:30|83148.4|83123.4|83148.6|83123.6|83148.6|83123.6|83146.6|83121.6|30
1622050300000|2021-05-26 17:31:40|83147.9|83122.9|83145.9|83120.9|83148.2|83123.2|83145.3|83120.3|39
1622051120000|2021-05-26 17:45:20|83226.7|83201.7|83222.4|83197.4|83226.7|83201.7|83221.9|83196.9|55
1622050310000|2021-05-26 17:31:50|83146.7|83121.7|83146.7|83121.7|83147.7|83122.7|83146|83121|25
1622050320000|2021-05-26 17:32:00|83146.6|83121.6|83145.2|83120.2|83147.1|83122.1|83144.3|83119.3|35
1622051130000|2021-05-26 17:45:30|83222.5|83197.5|83213.4|83188.4|83222.8|83197.8|83210.4|83185.4|63
1622050330000|2021-05-26 17:32:10|83145.6|83120.6|83144.3|83119.3|83145.8|83120.8|83144.3|83119.3|29
1622051140000|2021-05-26 17:45:40|83212.8|83187.8|83212.6|83187.6|83216.4|83191.4|83212.1|83187.1|53
1622050340000|2021-05-26 17:32:20|83144.8|83119.8|83145.3|83120.3|83145.6|83120.6|83144.2|83119.2|20
1622050350000|2021-05-26 17:32:30|83145.4|83120.4|83144.8|83119.8|83145.8|83120.8|83143.4|83118.4|37
1622051150000|2021-05-26 17:45:50|83212.9|83187.9|83214.1|83189.1|83215.8|83190.8|83212.7|83187.7|43
1622051160000|2021-05-26 17:46:00|83214.3|83189.3|83216.5|83191.5|83216.9|83191.9|83213.1|83188.1|48
1622050360000|2021-05-26 17:32:40|83144.6|83119.6|83145.5|83120.5|83145.8|83120.8|83144.3|83119.3|31
1622051170000|2021-05-26 17:46:10|83215.8|83190.8|83219.7|83194.7|83221.5|83196.5|83215.6|83190.6|53
1622050370000|2021-05-26 17:32:50|83145.3|83120.3|83148.6|83123.6|83149.9|83124.9|83145.2|83120.2|48
1622050380000|2021-05-26 17:33:00|83148.3|83123.3|83149|83124|83150.1|83125.1|83148.2|83123.2|33
1622051180000|2021-05-26 17:46:20|83220.5|83195.5|83221|83196|83222|83197|83217.4|83192.4|37
1622050390000|2021-05-26 17:33:10|83149.1|83124.1|83148.5|83123.5|83149.5|83124.5|83148.2|83123.2|27
1622051190000|2021-05-26 17:46:30|83221.5|83196.5|83217.6|83192.6|83224.4|83199.4|83217.6|83192.6|46
1622050400000|2021-05-26 17:33:20|83148.7|83123.7|83149.2|83124.2|83149.8|83124.8|83148.6|83123.6|23
1622050410000|2021-05-26 17:33:30|83149|83124|83152.1|83127.1|83152.8|83127.8|83147.8|83122.8|34
1622051200000|2021-05-26 17:46:40|83217.8|83192.8|83220.7|83195.7|83220.7|83195.7|83215.3|83190.3|49
1622050420000|2021-05-26 17:33:40|83151|83126|83150.1|83125.1|83152.4|83127.4|83149.4|83124.4|33
1622050430000|2021-05-26 17:33:50|83150|83125|83152.7|83127.7|83152.7|83127.7|83149.7|83124.7|39
1622051210000|2021-05-26 17:46:50|83220.5|83195.5|83224.3|83199.3|83225.3|83200.3|83219.1|83194.1|60
1622050440000|2021-05-26 17:34:00|83153.6|83128.6|83160.8|83135.8|83161.2|83136.2|83153.6|83128.6|48
1622051220000|2021-05-26 17:47:00|83223.9|83198.9|83222.7|83197.7|83226.9|83201.9|83220|83195|70
1622050450000|2021-05-26 17:34:10|83161.2|83136.2|83160.7|83135.7|83161.4|83136.4|83159|83134|20
1622050460000|2021-05-26 17:34:20|83160.5|83135.5|83160.3|83135.3|83163.3|83138.3|83158.6|83133.6|38
1622051230000|2021-05-26 17:47:10|83221.9|83196.9|83223|83198|83224.2|83199.2|83218.6|83193.6|50
1622050470000|2021-05-26 17:34:30|83160.5|83135.5|83164|83139|83164|83139|83157.6|83132.6|35
1622050480000|2021-05-26 17:34:40|83163.2|83138.2|83163.2|83138.2|83165.4|83140.4|83162.4|83137.4|43
1622051240000|2021-05-26 17:47:20|83222.7|83197.7|83222.8|83197.8|83225.6|83200.6|83221.1|83196.1|58
1622050490000|2021-05-26 17:34:50|83163.1|83138.1|83165.6|83140.6|83166.1|83141.1|83163.1|83138.1|32
1622050500000|2021-05-26 17:35:00|83165.1|83140.1|83164.9|83139.9|83165.4|83140.4|83164.2|83139.2|25
1622051250000|2021-05-26 17:47:30|83223.4|83198.4|83222.6|83197.6|83224.8|83199.8|83221.8|83196.8|50
1622050510000|2021-05-26 17:35:10|83164.8|83139.8|83164.7|83139.7|83167.5|83142.5|83164.5|83139.5|26
1622051260000|2021-05-26 17:47:40|83222|83197|83205.4|83180.4|83222.1|83197.1|83203.3|83178.3|61
1622050520000|2021-05-26 17:35:20|83164.6|83139.6|83165.2|83140.2|83168|83143|83163.1|83138.1|40
1622050530000|2021-05-26 17:35:30|83165.1|83140.1|83160.1|83135.1|83165.1|83140.1|83159.4|83134.4|40
1622051270000|2021-05-26 17:47:50|83205.2|83180.2|83203.5|83178.5|83206.8|83181.8|83202.1|83177.1|40
1622050540000|2021-05-26 17:35:40|83160.3|83135.3|83160.6|83135.6|83161.2|83136.2|83159.4|83134.4|28
1622050550000|2021-05-26 17:35:50|83160.7|83135.7|83160.3|83135.3|83161.6|83136.6|83160.2|83135.2|25
1622051280000|2021-05-26 17:48:00|83203.2|83178.2|83195.3|83170.3|83204.5|83179.5|83195.3|83170.3|51
1622050560000|2021-05-26 17:36:00|83160.6|83135.6|83160.8|83135.8|83161.5|83136.5|83160.3|83135.3|22
1622051290000|2021-05-26 17:48:10|83194.7|83169.7|83192.7|83167.7|83200.4|83175.4|83192.4|83167.4|61
1622050570000|2021-05-26 17:36:10|83160.7|83135.7|83160.8|83135.8|83161.8|83136.8|83160.3|83135.3|17
1622050580000|2021-05-26 17:36:20|83160.7|83135.7|83160.7|83135.7|83164|83139|83160.1|83135.1|31
1622051300000|2021-05-26 17:48:20|83192.6|83167.6|83187.9|83162.9|83192.8|83167.8|83187.9|83162.9|37
1622050590000|2021-05-26 17:36:30|83161.3|83136.3|83160.2|83135.2|83161.5|83136.5|83157.9|83132.9|33
1622051310000|2021-05-26 17:48:30|83187.6|83162.6|83189.3|83164.3|83189.7|83164.7|83187.6|83162.6|34
1622050600000|2021-05-26 17:36:40|83158.8|83133.8|83157.2|83132.2|83160.4|83135.4|83157.1|83132.1|28
1622050610000|2021-05-26 17:36:50|83157.3|83132.3|83158.2|83133.2|83158.4|83133.4|83156.7|83131.7|26
1622051320000|2021-05-26 17:48:40|83188.9|83163.9|83195.4|83170.4|83195.4|83170.4|83188.4|83163.4|48
1622050620000|2021-05-26 17:37:00|83158.3|83133.3|83156.4|83131.4|83158.6|83133.6|83154.4|83129.4|39
1622050630000|2021-05-26 17:37:10|83155.6|83130.6|83155.5|83130.5|83156.2|83131.2|83155.1|83130.1|27
1622051330000|2021-05-26 17:48:50|83196.4|83171.4|83194.8|83169.8|83201.5|83176.5|83194.6|83169.6|64
1622050640000|2021-05-26 17:37:20|83155.4|83130.4|83154.8|83129.8|83155.5|83130.5|83154.2|83129.2|34
1622051340000|2021-05-26 17:49:00|83195.7|83170.7|83195.1|83170.1|83201.4|83176.4|83193.6|83168.6|57
1622050650000|2021-05-26 17:37:30|83154.7|83129.7|83155.9|83130.9|83155.9|83130.9|83154.7|83129.7|38
1622051350000|2021-05-26 17:49:10|83193|83168|83190.3|83165.3|83193|83168|83188.7|83163.7|51
1622050660000|2021-05-26 17:37:40|83155.8|83130.8|83150.5|83125.5|83155.8|83130.8|83147.5|83122.5|36
1622051360000|2021-05-26 17:49:20|83190|83165|83191.1|83166.1|83191.6|83166.6|83189.1|83164.1|33
1622050670000|2021-05-26 17:37:50|83150.3|83125.3|83150.6|83125.6|83152.8|83127.8|83149.1|83124.1|32
1622051370000|2021-05-26 17:49:30|83192.4|83167.4|83198.1|83173.1|83199|83174|83192.2|83167.2|53
1622050680000|2021-05-26 17:38:00|83151.4|83126.4|83156.5|83131.5|83157.1|83132.1|83151.1|83126.1|53
1622051380000|2021-05-26 17:49:40|83197.8|83172.8|83198.2|83173.2|83200.5|83175.5|83196.3|83171.3|49
1622050690000|2021-05-26 17:38:10|83156.4|83131.4|83157.6|83132.6|83158.8|83133.8|83156.4|83131.4|32
1622051390000|2021-05-26 17:49:50|83197.8|83172.8|83194.9|83169.9|83198.4|83173.4|83194.6|83169.6|51
1622050700000|2021-05-26 17:38:20|83157.1|83132.1|83157.2|83132.2|83158.3|83133.3|83156.2|83131.2|31
1622051400000|2021-05-26 17:50:00|83195|83170|83198.4|83173.4|83200.9|83175.9|83195|83170|47
1622050710000|2021-05-26 17:38:30|83157.3|83132.3|83157.4|83132.4|83158.2|83133.2|83156.3|83131.3|30
1622051410000|2021-05-26 17:50:10|83198.6|83173.6|83200|83175|83202.6|83177.6|83198.5|83173.5|44
1622050720000|2021-05-26 17:38:40|83157.2|83132.2|83156.9|83131.9|83157.5|83132.5|83156.7|83131.7|26
1622051420000|2021-05-26 17:50:20|83201|83176|83205.6|83180.6|83208.2|83183.2|83200.7|83175.7|51
1622050730000|2021-05-26 17:38:50|83156.8|83131.8|83157.8|83132.8|83158.8|83133.8|83153.6|83128.6|43
1622051430000|2021-05-26 17:50:30|83205.7|83180.7|83205.3|83180.3|83207.6|83182.6|83200.1|83175.1|41
1622050740000|2021-05-26 17:39:00|83158.3|83133.3|83157.4|83132.4|83159.7|83134.7|83157|83132|31
1622051440000|2021-05-26 17:50:40|83204|83179|83203.6|83178.6|83208|83183|83201.1|83176.1|36
1622050750000|2021-05-26 17:39:10|83157.5|83132.5|83158.4|83133.4|83159|83134|83154.8|83129.8|40
1622051450000|2021-05-26 17:50:50|83203.3|83178.3|83203.8|83178.8|83205.2|83180.2|83202.6|83177.6|51
1622050760000|2021-05-26 17:39:20|83159.2|83134.2|83160.6|83135.6|83163.1|83138.1|83158.7|83133.7|35
1622051460000|2021-05-26 17:51:00|83203.9|83178.9|83203.8|83178.8|83204.6|83179.6|83202.8|83177.8|21
1622050770000|2021-05-26 17:39:30|83160.9|83135.9|83156.2|83131.2|83161|83136|83154|83129|31
1622051470000|2021-05-26 17:51:10|83204.7|83179.7|83205|83180|83209.3|83184.3|83203.9|83178.9|51
1622050780000|2021-05-26 17:39:40|83156.7|83131.7|83159.7|83134.7|83160.7|83135.7|83155.6|83130.6|37
1622051480000|2021-05-26 17:51:20|83204.5|83179.5|83203.3|83178.3|83209.7|83184.7|83200.7|83175.7|53
1622050790000|2021-05-26 17:39:50|83159.4|83134.4|83158.5|83133.5|83160.2|83135.2|83157.5|83132.5|28
1622051490000|2021-05-26 17:51:30|83203.4|83178.4|83206.7|83181.7|83207.5|83182.5|83203.4|83178.4|22
1622050800000|2021-05-26 17:40:00|83157.9|83132.9|83159.3|83134.3|83160.2|83135.2|83157.7|83132.7|29
1622050810000|2021-05-26 17:40:10|83159.7|83134.7|83160.4|83135.4|83161.2|83136.2|83158.9|83133.9|23
1622051500000|2021-05-26 17:51:40|83206.2|83181.2|83204.8|83179.8|83207.3|83182.3|83203.2|83178.2|35
1622050820000|2021-05-26 17:40:20|83161.5|83136.5|83159|83134|83161.5|83136.5|83157.9|83132.9|33
1622050830000|2021-05-26 17:40:30|83158.7|83133.7|83159.1|83134.1|83159.9|83134.9|83158|83133|25
1622051510000|2021-05-26 17:51:50|83204.9|83179.9|83203.9|83178.9|83204.9|83179.9|83203.9|83178.9|18
1622050840000|2021-05-26 17:40:40|83159|83134|83157.6|83132.6|83159.3|83134.3|83157.2|83132.2|32
1622050850000|2021-05-26 17:40:50|83157.5|83132.5|83156.7|83131.7|83158.2|83133.2|83156.3|83131.3|11
1622051520000|2021-05-26 17:52:00|83205.3|83180.3|83203.3|83178.3|83207|83182|83203.3|83178.3|28
1622050860000|2021-05-26 17:41:00|83156.8|83131.8|83158.6|83133.6|83158.6|83133.6|83156.4|83131.4|29
1622050870000|2021-05-26 17:41:10|83158.8|83133.8|83158.6|83133.6|83160.4|83135.4|83158.6|83133.6|25
1622051530000|2021-05-26 17:52:10|83203.2|83178.2|83204.8|83179.8|83205.9|83180.9|83203.2|83178.2|40
1622050880000|2021-05-26 17:41:20|83158.7|83133.7|83159.5|83134.5|83159.8|83134.8|83158.3|83133.3|28
1622051540000|2021-05-26 17:52:20|83203.6|83178.6|83207|83182|83209|83184|83202.8|83177.8|41
1622050890000|2021-05-26 17:41:30|83159.3|83134.3|83162.9|83137.9|83165.1|83140.1|83159.3|83134.3|32
1622050900000|2021-05-26 17:41:40|83162.8|83137.8|83165.5|83140.5|83169.1|83144.1|83162.8|83137.8|38
1622051550000|2021-05-26 17:52:30|83206.9|83181.9|83206|83181|83206.9|83181.9|83205.2|83180.2|39
1622050910000|2021-05-26 17:41:50|83166|83141|83166.6|83141.6|83166.6|83141.6|83164.4|83139.4|19
1622050920000|2021-05-26 17:42:00|83166.1|83141.1|83165.7|83140.7|83166.7|83141.7|83165.1|83140.1|23
1622051560000|2021-05-26 17:52:40|83206.7|83181.7|83201.8|83176.8|83207.6|83182.6|83200.4|83175.4|57
1622050930000|2021-05-26 17:42:10|83165.6|83140.6|83164.7|83139.7|83166.7|83141.7|83164.1|83139.1|30
1622050940000|2021-05-26 17:42:20|83165.9|83140.9|83165.6|83140.6|83166.8|83141.8|83164.5|83139.5|29
1622051570000|2021-05-26 17:52:50|83201.9|83176.9|83202.2|83177.2|83202.7|83177.7|83201.1|83176.1|32
1622050950000|2021-05-26 17:42:30|83166.2|83141.2|83184|83159|83184.8|83159.8|83166.2|83141.2|48
1622050960000|2021-05-26 17:42:40|83184.2|83159.2|83184|83159|83184.7|83159.7|83180.6|83155.6|55
1622051580000|2021-05-26 17:53:00|83202.1|83177.1|83207.4|83182.4|83207.8|83182.8|83201.7|83176.7|42
1622050970000|2021-05-26 17:42:50|83184.3|83159.3|83184.9|83159.9|83184.9|83159.9|83182.5|83157.5|33
1622050980000|2021-05-26 17:43:00|83184.8|83159.8|83187.2|83162.2|83187.3|83162.3|83184|83159|24
1622051590000|2021-05-26 17:53:10|83207.7|83182.7|83208|83183|83208.5|83183.5|83205.9|83180.9|42
1622050990000|2021-05-26 17:43:10|83188.2|83163.2|83184.8|83159.8|83189.8|83164.8|83182.9|83157.9|42
1622051600000|2021-05-26 17:53:20|83208.2|83183.2|83207.2|83182.2|83208.6|83183.6|83206.3|83181.3|35
1622051610000|2021-05-26 17:53:30|83207.3|83182.3|83207.5|83182.5|83208.3|83183.3|83206.7|83181.7|41
1622051000000|2021-05-26 17:43:20|83184.4|83159.4|83184.6|83159.6|83187.4|83162.4|83181|83156|44
1622051620000|2021-05-26 17:53:40|83207.4|83182.4|83206.8|83181.8|83207.8|83182.8|83206.4|83181.4|47
1622051010000|2021-05-26 17:43:30|83184|83159|83189.4|83164.4|83190.4|83165.4|83182.9|83157.9|63
1622051630000|2021-05-26 17:53:50|83206.7|83181.7|83209.3|83184.3|83210.1|83185.1|83206.5|83181.5|48
1622051020000|2021-05-26 17:43:40|83189.6|83164.6|83188.2|83163.2|83190|83165|83186.7|83161.7|45
1622051640000|2021-05-26 17:54:00|83208.7|83183.7|83206.6|83181.6|83209.2|83184.2|83205.8|83180.8|66
1622051030000|2021-05-26 17:43:50|83189.9|83164.9|83190.6|83165.6|83193.6|83168.6|83188.7|83163.7|58
1622051650000|2021-05-26 17:54:10|83206.7|83181.7|83203.8|83178.8|83207.3|83182.3|83202.6|83177.6|43
1622051040000|2021-05-26 17:44:00|83190.9|83165.9|83219.6|83194.6|83220.3|83195.3|83190.9|83165.9|68
1622051660000|2021-05-26 17:54:20|83204|83179|83201.7|83176.7|83205|83180|83199.9|83174.9|56
1622051050000|2021-05-26 17:44:10|83219|83194|83225.3|83200.3|83225.7|83200.7|83218|83193|70
1622051670000|2021-05-26 17:54:30|83201.8|83176.8|83202.5|83177.5|83203|83178|83199.9|83174.9|40
1622051060000|2021-05-26 17:44:20|83225.6|83200.6|83230.2|83205.2|83232.6|83207.6|83225.1|83200.1|61
1622051680000|2021-05-26 17:54:40|83202|83177|83202.1|83177.1|83202.4|83177.4|83200.9|83175.9|32
1622051070000|2021-05-26 17:44:30|83230.3|83205.3|83234.6|83209.6|83237.4|83212.4|83228.1|83203.1|59
1622051690000|2021-05-26 17:54:50|83202|83177|83198.3|83173.3|83202.1|83177.1|83197.2|83172.2|55
1622051080000|2021-05-26 17:44:40|83233.8|83208.8|83239.2|83214.2|83239.3|83214.3|83230|83205|69
1622051700000|2021-05-26 17:55:00|83199.5|83174.5|83199.4|83174.4|83201.6|83176.6|83197.4|83172.4|36
1622051090000|2021-05-26 17:44:50|83239.4|83214.4|83233.4|83208.4|83245.1|83220.1|83233.4|83208.4|69
1622051710000|2021-05-26 17:55:10|83199.3|83174.3|83190.5|83165.5|83200.2|83175.2|83189.3|83164.3|38
1622051100000|2021-05-26 17:45:00|83233.6|83208.6|83231.2|83206.2|83236.8|83211.8|83230.5|83205.5|61
1622051720000|2021-05-26 17:55:20|83190.2|83165.2|83188.2|83163.2|83190.8|83165.8|83187.1|83162.1|44
1622051110000|2021-05-26 17:45:10|83231|83206|83227.8|83202.8|83231.4|83206.4|83225.8|83200.8|58
1622051120000|2021-05-26 17:45:20|83226.7|83201.7|83222.4|83197.4|83226.7|83201.7|83221.9|83196.9|55
1622051730000|2021-05-26 17:55:30|83188.5|83163.5|83188|83163|83191|83166|83187.9|83162.9|36
1622051130000|2021-05-26 17:45:30|83222.5|83197.5|83213.4|83188.4|83222.8|83197.8|83210.4|83185.4|63
1622051140000|2021-05-26 17:45:40|83212.8|83187.8|83212.6|83187.6|83216.4|83191.4|83212.1|83187.1|53
1622051740000|2021-05-26 17:55:40|83188.1|83163.1|83188.3|83163.3|83188.5|83163.5|83187.8|83162.8|16
1622051150000|2021-05-26 17:45:50|83212.9|83187.9|83214.1|83189.1|83215.8|83190.8|83212.7|83187.7|43
1622051750000|2021-05-26 17:55:50|83188.2|83163.2|83190.2|83165.2|83190.6|83165.6|83187.4|83162.4|26
1622051160000|2021-05-26 17:46:00|83214.3|83189.3|83216.5|83191.5|83216.9|83191.9|83213.1|83188.1|48
1622051170000|2021-05-26 17:46:10|83215.8|83190.8|83219.7|83194.7|83221.5|83196.5|83215.6|83190.6|53
1622051760000|2021-05-26 17:56:00|83190.4|83165.4|83189.1|83164.1|83190.4|83165.4|83188.6|83163.6|38
1622051180000|2021-05-26 17:46:20|83220.5|83195.5|83221|83196|83222|83197|83217.4|83192.4|37
1622051190000|2021-05-26 17:46:30|83221.5|83196.5|83217.6|83192.6|83224.4|83199.4|83217.6|83192.6|46
1622051770000|2021-05-26 17:56:10|83188.9|83163.9|83187.6|83162.6|83189.7|83164.7|83187.6|83162.6|26
1622051200000|2021-05-26 17:46:40|83217.8|83192.8|83220.7|83195.7|83220.7|83195.7|83215.3|83190.3|49
1622051210000|2021-05-26 17:46:50|83220.5|83195.5|83224.3|83199.3|83225.3|83200.3|83219.1|83194.1|60
1622051780000|2021-05-26 17:56:20|83187.4|83162.4|83194.7|83169.7|83196.2|83171.2|83186.5|83161.5|47
1622051220000|2021-05-26 17:47:00|83223.9|83198.9|83222.7|83197.7|83226.9|83201.9|83220|83195|70
1622051790000|2021-05-26 17:56:30|83195|83170|83193.2|83168.2|83196.1|83171.1|83193.2|83168.2|27
1622051230000|2021-05-26 17:47:10|83221.9|83196.9|83223|83198|83224.2|83199.2|83218.6|83193.6|50
1622051240000|2021-05-26 17:47:20|83222.7|83197.7|83222.8|83197.8|83225.6|83200.6|83221.1|83196.1|58
1622051800000|2021-05-26 17:56:40|83193.6|83168.6|83195.6|83170.6|83199.4|83174.4|83193.6|83168.6|30
1622051250000|2021-05-26 17:47:30|83223.4|83198.4|83222.6|83197.6|83224.8|83199.8|83221.8|83196.8|50
1622051260000|2021-05-26 17:47:40|83222|83197|83205.4|83180.4|83222.1|83197.1|83203.3|83178.3|61
1622051810000|2021-05-26 17:56:50|83195.7|83170.7|83193.8|83168.8|83196.5|83171.5|83193.8|83168.8|24
1622051270000|2021-05-26 17:47:50|83205.2|83180.2|83203.5|83178.5|83206.8|83181.8|83202.1|83177.1|40
1622051820000|2021-05-26 17:57:00|83193.9|83168.9|83195.6|83170.6|83198.4|83173.4|83193.9|83168.9|36
1622051280000|2021-05-26 17:48:00|83203.2|83178.2|83195.3|83170.3|83204.5|83179.5|83195.3|83170.3|51
1622051830000|2021-05-26 17:57:10|83195.4|83170.4|83197.2|83172.2|83199.2|83174.2|83195.4|83170.4|29
1622051290000|2021-05-26 17:48:10|83194.7|83169.7|83192.7|83167.7|83200.4|83175.4|83192.4|83167.4|61
1622051300000|2021-05-26 17:48:20|83192.6|83167.6|83187.9|83162.9|83192.8|83167.8|83187.9|83162.9|37
1622051840000|2021-05-26 17:57:20|83198.7|83173.7|83198.5|83173.5|83203.4|83178.4|83194.7|83169.7|37
1622051310000|2021-05-26 17:48:30|83187.6|83162.6|83189.3|83164.3|83189.7|83164.7|83187.6|83162.6|34
1622051320000|2021-05-26 17:48:40|83188.9|83163.9|83195.4|83170.4|83195.4|83170.4|83188.4|83163.4|48
1622051850000|2021-05-26 17:57:30|83198.3|83173.3|83197.4|83172.4|83199.1|83174.1|83196|83171|44
1622051330000|2021-05-26 17:48:50|83196.4|83171.4|83194.8|83169.8|83201.5|83176.5|83194.6|83169.6|64
1622051340000|2021-05-26 17:49:00|83195.7|83170.7|83195.1|83170.1|83201.4|83176.4|83193.6|83168.6|57
1622051860000|2021-05-26 17:57:40|83197.8|83172.8|83198.5|83173.5|83199.8|83174.8|83195.4|83170.4|37
1622051350000|2021-05-26 17:49:10|83193|83168|83190.3|83165.3|83193|83168|83188.7|83163.7|51
1622051360000|2021-05-26 17:49:20|83190|83165|83191.1|83166.1|83191.6|83166.6|83189.1|83164.1|33
1622051870000|2021-05-26 17:57:50|83198.2|83173.2|83198.2|83173.2|83199.6|83174.6|83197.6|83172.6|24
1622051370000|2021-05-26 17:49:30|83192.4|83167.4|83198.1|83173.1|83199|83174|83192.2|83167.2|53
1622051880000|2021-05-26 17:58:00|83198.5|83173.5|83192.7|83167.7|83198.5|83173.5|83192.4|83167.4|45
1622051380000|2021-05-26 17:49:40|83197.8|83172.8|83198.2|83173.2|83200.5|83175.5|83196.3|83171.3|49
1622051390000|2021-05-26 17:49:50|83197.8|83172.8|83194.9|83169.9|83198.4|83173.4|83194.6|83169.6|51
1622051890000|2021-05-26 17:58:10|83192.8|83167.8|83192.1|83167.1|83192.9|83167.9|83191.8|83166.8|24
1622051400000|2021-05-26 17:50:00|83195|83170|83198.4|83173.4|83200.9|83175.9|83195|83170|47
1622051410000|2021-05-26 17:50:10|83198.6|83173.6|83200|83175|83202.6|83177.6|83198.5|83173.5|44
1622051900000|2021-05-26 17:58:20|83191.8|83166.8|83190.6|83165.6|83192.8|83167.8|83190.3|83165.3|42
1622051420000|2021-05-26 17:50:20|83201|83176|83205.6|83180.6|83208.2|83183.2|83200.7|83175.7|51
1622051430000|2021-05-26 17:50:30|83205.7|83180.7|83205.3|83180.3|83207.6|83182.6|83200.1|83175.1|41
1622051910000|2021-05-26 17:58:30|83190.5|83165.5|83192.1|83167.1|83192.1|83167.1|83190.2|83165.2|41
1622051440000|2021-05-26 17:50:40|83204|83179|83203.6|83178.6|83208|83183|83201.1|83176.1|36
1622051450000|2021-05-26 17:50:50|83203.3|83178.3|83203.8|83178.8|83205.2|83180.2|83202.6|83177.6|51
1622051920000|2021-05-26 17:58:40|83191.8|83166.8|83192.5|83167.5|83193.1|83168.1|83190.6|83165.6|40
1622051460000|2021-05-26 17:51:00|83203.9|83178.9|83203.8|83178.8|83204.6|83179.6|83202.8|83177.8|21
1622051470000|2021-05-26 17:51:10|83204.7|83179.7|83205|83180|83209.3|83184.3|83203.9|83178.9|51
1622051930000|2021-05-26 17:58:50|83192.6|83167.6|83191.5|83166.5|83192.6|83167.6|83191.5|83166.5|21
1622051480000|2021-05-26 17:51:20|83204.5|83179.5|83203.3|83178.3|83209.7|83184.7|83200.7|83175.7|53
1622051940000|2021-05-26 17:59:00|83188.5|83163.5|83190.6|83165.6|83190.7|83165.7|83186.1|83161.1|61
1622051490000|2021-05-26 17:51:30|83203.4|83178.4|83206.7|83181.7|83207.5|83182.5|83203.4|83178.4|22
1622051500000|2021-05-26 17:51:40|83206.2|83181.2|83204.8|83179.8|83207.3|83182.3|83203.2|83178.2|35
1622051950000|2021-05-26 17:59:10|83190.1|83165.1|83191.5|83166.5|83191.6|83166.6|83188.6|83163.6|33
1622051510000|2021-05-26 17:51:50|83204.9|83179.9|83203.9|83178.9|83204.9|83179.9|83203.9|83178.9|18
1622051520000|2021-05-26 17:52:00|83205.3|83180.3|83203.3|83178.3|83207|83182|83203.3|83178.3|28
1622051960000|2021-05-26 17:59:20|83191.6|83166.6|83192.2|83167.2|83193.2|83168.2|83190.7|83165.7|44
1622051530000|2021-05-26 17:52:10|83203.2|83178.2|83204.8|83179.8|83205.9|83180.9|83203.2|83178.2|40
1622051540000|2021-05-26 17:52:20|83203.6|83178.6|83207|83182|83209|83184|83202.8|83177.8|41
1622051970000|2021-05-26 17:59:30|83193|83168|83191.4|83166.4|83199.3|83174.3|83189.6|83164.6|51
1622051550000|2021-05-26 17:52:30|83206.9|83181.9|83206|83181|83206.9|83181.9|83205.2|83180.2|39
1622051560000|2021-05-26 17:52:40|83206.7|83181.7|83201.8|83176.8|83207.6|83182.6|83200.4|83175.4|57
1622051980000|2021-05-26 17:59:40|83192.2|83167.2|83190.4|83165.4|83192.2|83167.2|83186.5|83161.5|48
1622051570000|2021-05-26 17:52:50|83201.9|83176.9|83202.2|83177.2|83202.7|83177.7|83201.1|83176.1|32
1622051580000|2021-05-26 17:53:00|83202.1|83177.1|83207.4|83182.4|83207.8|83182.8|83201.7|83176.7|42
1622051990000|2021-05-26 17:59:50|83192.6|83167.6|83186.6|83161.6|83192.6|83167.6|83185.2|83160.2|57
1622051590000|2021-05-26 17:53:10|83207.7|83182.7|83208|83183|83208.5|83183.5|83205.9|83180.9|42
1622051600000|2021-05-26 17:53:20|83208.2|83183.2|83207.2|83182.2|83208.6|83183.6|83206.3|83181.3|35
1622052000000|2021-05-26 18:00:00|83186.3|83161.3|83187.5|83162.5|83188.5|83163.5|83186.3|83161.3|37
1622051610000|2021-05-26 17:53:30|83207.3|83182.3|83207.5|83182.5|83208.3|83183.3|83206.7|83181.7|41
1622051620000|2021-05-26 17:53:40|83207.4|83182.4|83206.8|83181.8|83207.8|83182.8|83206.4|83181.4|47
1622052010000|2021-05-26 18:00:10|83187.6|83162.6|83191.2|83166.2|83195|83170|83187.6|83162.6|55
1622051630000|2021-05-26 17:53:50|83206.7|83181.7|83209.3|83184.3|83210.1|83185.1|83206.5|83181.5|48
1622051640000|2021-05-26 17:54:00|83208.7|83183.7|83206.6|83181.6|83209.2|83184.2|83205.8|83180.8|66
1622052020000|2021-05-26 18:00:20|83190.9|83165.9|83189.5|83164.5|83192.2|83167.2|83189.4|83164.4|45
1622051650000|2021-05-26 17:54:10|83206.7|83181.7|83203.8|83178.8|83207.3|83182.3|83202.6|83177.6|43
1622052030000|2021-05-26 18:00:30|83189.6|83164.6|83195|83170|83196.2|83171.2|83189.3|83164.3|42
1622051660000|2021-05-26 17:54:20|83204|83179|83201.7|83176.7|83205|83180|83199.9|83174.9|56
1622051670000|2021-05-26 17:54:30|83201.8|83176.8|83202.5|83177.5|83203|83178|83199.9|83174.9|40
1622052040000|2021-05-26 18:00:40|83197.6|83172.6|83196.4|83171.4|83201.5|83176.5|83196.4|83171.4|52
1622051680000|2021-05-26 17:54:40|83202|83177|83202.1|83177.1|83202.4|83177.4|83200.9|83175.9|32
1622051690000|2021-05-26 17:54:50|83202|83177|83198.3|83173.3|83202.1|83177.1|83197.2|83172.2|55
1622052050000|2021-05-26 18:00:50|83196.3|83171.3|83196.8|83171.8|83197.8|83172.8|83195.5|83170.5|36
1622051700000|2021-05-26 17:55:00|83199.5|83174.5|83199.4|83174.4|83201.6|83176.6|83197.4|83172.4|36
1622051710000|2021-05-26 17:55:10|83199.3|83174.3|83190.5|83165.5|83200.2|83175.2|83189.3|83164.3|38
1622052060000|2021-05-26 18:01:00|83196.6|83171.6|83196.9|83171.9|83197.8|83172.8|83195.6|83170.6|39
1622051720000|2021-05-26 17:55:20|83190.2|83165.2|83188.2|83163.2|83190.8|83165.8|83187.1|83162.1|44
1622051730000|2021-05-26 17:55:30|83188.5|83163.5|83188|83163|83191|83166|83187.9|83162.9|36
1622052070000|2021-05-26 18:01:10|83197.2|83172.2|83197.8|83172.8|83199.7|83174.7|83195.6|83170.6|50
1622051740000|2021-05-26 17:55:40|83188.1|83163.1|83188.3|83163.3|83188.5|83163.5|83187.8|83162.8|16
1622052080000|2021-05-26 18:01:20|83198.4|83173.4|83199.8|83174.8|83200.8|83175.8|83197.6|83172.6|33
1622051750000|2021-05-26 17:55:50|83188.2|83163.2|83190.2|83165.2|83190.6|83165.6|83187.4|83162.4|26
1622052090000|2021-05-26 18:01:30|83200.1|83175.1|83203.2|83178.2|83203.6|83178.6|83199.2|83174.2|47
1622051760000|2021-05-26 17:56:00|83190.4|83165.4|83189.1|83164.1|83190.4|83165.4|83188.6|83163.6|38
1622052100000|2021-05-26 18:01:40|83202.6|83177.6|83202.7|83177.7|83204|83179|83201|83176|30
1622051770000|2021-05-26 17:56:10|83188.9|83163.9|83187.6|83162.6|83189.7|83164.7|83187.6|83162.6|26
1622052110000|2021-05-26 18:01:50|83203.8|83178.8|83200.4|83175.4|83203.8|83178.8|83198.9|83173.9|44
1622051780000|2021-05-26 17:56:20|83187.4|83162.4|83194.7|83169.7|83196.2|83171.2|83186.5|83161.5|47
1622052120000|2021-05-26 18:02:00|83200.5|83175.5|83198.8|83173.8|83200.5|83175.5|83198.1|83173.1|33
1622051790000|2021-05-26 17:56:30|83195|83170|83193.2|83168.2|83196.1|83171.1|83193.2|83168.2|27
1622052130000|2021-05-26 18:02:10|83199.2|83174.2|83196.6|83171.6|83199.2|83174.2|83196.2|83171.2|39
1622051800000|2021-05-26 17:56:40|83193.6|83168.6|83195.6|83170.6|83199.4|83174.4|83193.6|83168.6|30
1622052140000|2021-05-26 18:02:20|83196.7|83171.7|83195.2|83170.2|83197.6|83172.6|83193.9|83168.9|44
1622051810000|2021-05-26 17:56:50|83195.7|83170.7|83193.8|83168.8|83196.5|83171.5|83193.8|83168.8|24
1622052150000|2021-05-26 18:02:30|83195.1|83170.1|83188.2|83163.2|83195.1|83170.1|83185.5|83160.5|36
1622051820000|2021-05-26 17:57:00|83193.9|83168.9|83195.6|83170.6|83198.4|83173.4|83193.9|83168.9|36
1622052160000|2021-05-26 18:02:40|83187.8|83162.8|83188.6|83163.6|83188.6|83163.6|83187.6|83162.6|22
1622051830000|2021-05-26 17:57:10|83195.4|83170.4|83197.2|83172.2|83199.2|83174.2|83195.4|83170.4|29
1622052170000|2021-05-26 18:02:50|83188.3|83163.3|83191.8|83166.8|83191.9|83166.9|83188.1|83163.1|32
1622051840000|2021-05-26 17:57:20|83198.7|83173.7|83198.5|83173.5|83203.4|83178.4|83194.7|83169.7|37
1622052180000|2021-05-26 18:03:00|83192.2|83167.2|83197.5|83172.5|83197.5|83172.5|83192|83167|35
1622051850000|2021-05-26 17:57:30|83198.3|83173.3|83197.4|83172.4|83199.1|83174.1|83196|83171|44
1622052190000|2021-05-26 18:03:10|83197.6|83172.6|83198.9|83173.9|83199.6|83174.6|83197.6|83172.6|22
1622051860000|2021-05-26 17:57:40|83197.8|83172.8|83198.5|83173.5|83199.8|83174.8|83195.4|83170.4|37
1622052200000|2021-05-26 18:03:20|83199.2|83174.2|83191.1|83166.1|83199.2|83174.2|83190.9|83165.9|44
1622051870000|2021-05-26 17:57:50|83198.2|83173.2|83198.2|83173.2|83199.6|83174.6|83197.6|83172.6|24
1622052210000|2021-05-26 18:03:30|83190.7|83165.7|83190.2|83165.2|83191.7|83166.7|83190.1|83165.1|32
1622051880000|2021-05-26 17:58:00|83198.5|83173.5|83192.7|83167.7|83198.5|83173.5|83192.4|83167.4|45
1622052220000|2021-05-26 18:03:40|83190.6|83165.6|83187.5|83162.5|83190.8|83165.8|83185.9|83160.9|43
1622051890000|2021-05-26 17:58:10|83192.8|83167.8|83192.1|83167.1|83192.9|83167.9|83191.8|83166.8|24
1622052230000|2021-05-26 18:03:50|83186|83161|83186.7|83161.7|83187.7|83162.7|83185.9|83160.9|29
1622051900000|2021-05-26 17:58:20|83191.8|83166.8|83190.6|83165.6|83192.8|83167.8|83190.3|83165.3|42
1622052240000|2021-05-26 18:04:00|83186.6|83161.6|83191.8|83166.8|83191.8|83166.8|83186.6|83161.6|33
1622051910000|2021-05-26 17:58:30|83190.5|83165.5|83192.1|83167.1|83192.1|83167.1|83190.2|83165.2|41
1622052250000|2021-05-26 18:04:10|83191.4|83166.4|83194.1|83169.1|83194.5|83169.5|83190.8|83165.8|29
1622051920000|2021-05-26 17:58:40|83191.8|83166.8|83192.5|83167.5|83193.1|83168.1|83190.6|83165.6|40
1622052260000|2021-05-26 18:04:20|83194|83169|83194.5|83169.5|83195.6|83170.6|83194|83169|22
1622051930000|2021-05-26 17:58:50|83192.6|83167.6|83191.5|83166.5|83192.6|83167.6|83191.5|83166.5|21
1622052270000|2021-05-26 18:04:30|83194.6|83169.6|83194|83169|83195|83170|83193.7|83168.7|26
1622051940000|2021-05-26 17:59:00|83188.5|83163.5|83190.6|83165.6|83190.7|83165.7|83186.1|83161.1|61
1622052280000|2021-05-26 18:04:40|83194.6|83169.6|83191.5|83166.5|83194.6|83169.6|83190.4|83165.4|31
1622051950000|2021-05-26 17:59:10|83190.1|83165.1|83191.5|83166.5|83191.6|83166.6|83188.6|83163.6|33
1622052290000|2021-05-26 18:04:50|83191.7|83166.7|83194.9|83169.9|83194.9|83169.9|83190.5|83165.5|39
1622051960000|2021-05-26 17:59:20|83191.6|83166.6|83192.2|83167.2|83193.2|83168.2|83190.7|83165.7|44
1622052300000|2021-05-26 18:05:00|83194.4|83169.4|83196.3|83171.3|83198.4|83173.4|83194.1|83169.1|46
1622051970000|2021-05-26 17:59:30|83193|83168|83191.4|83166.4|83199.3|83174.3|83189.6|83164.6|51
1622052310000|2021-05-26 18:05:10|83195.9|83170.9|83195.2|83170.2|83196.7|83171.7|83192.9|83167.9|30
1622051980000|2021-05-26 17:59:40|83192.2|83167.2|83190.4|83165.4|83192.2|83167.2|83186.5|83161.5|48
1622052320000|2021-05-26 18:05:20|83194.8|83169.8|83193.9|83168.9|83195.6|83170.6|83193.2|83168.2|24
1622051990000|2021-05-26 17:59:50|83192.6|83167.6|83186.6|83161.6|83192.6|83167.6|83185.2|83160.2|57
1622052330000|2021-05-26 18:05:30|83194|83169|83196.2|83171.2|83196.6|83171.6|83193.6|83168.6|21
1622052000000|2021-05-26 18:00:00|83186.3|83161.3|83187.5|83162.5|83188.5|83163.5|83186.3|83161.3|37
1622052340000|2021-05-26 18:05:40|83196.1|83171.1|83194.8|83169.8|83196.3|83171.3|83194.8|83169.8|5
1622052010000|2021-05-26 18:00:10|83187.6|83162.6|83191.2|83166.2|83195|83170|83187.6|83162.6|55
1622052350000|2021-05-26 18:05:50|83195|83170|83197.1|83172.1|83197.9|83172.9|83194.7|83169.7|27
1622052020000|2021-05-26 18:00:20|83190.9|83165.9|83189.5|83164.5|83192.2|83167.2|83189.4|83164.4|45
1622052360000|2021-05-26 18:06:00|83197|83172|83194.6|83169.6|83198.7|83173.7|83194.3|83169.3|40
1622052030000|2021-05-26 18:00:30|83189.6|83164.6|83195|83170|83196.2|83171.2|83189.3|83164.3|42
1622052370000|2021-05-26 18:06:10|83194.8|83169.8|83196.5|83171.5|83196.5|83171.5|83193.9|83168.9|14
1622052040000|2021-05-26 18:00:40|83197.6|83172.6|83196.4|83171.4|83201.5|83176.5|83196.4|83171.4|52
1622052380000|2021-05-26 18:06:20|83196.2|83171.2|83195.6|83170.6|83199.9|83174.9|83192.8|83167.8|41
1622052050000|2021-05-26 18:00:50|83196.3|83171.3|83196.8|83171.8|83197.8|83172.8|83195.5|83170.5|36
1622052060000|2021-05-26 18:01:00|83196.6|83171.6|83196.9|83171.9|83197.8|83172.8|83195.6|83170.6|39
1622052390000|2021-05-26 18:06:30|83195.8|83170.8|83195.2|83170.2|83195.8|83170.8|83193.7|83168.7|46
1622052070000|2021-05-26 18:01:10|83197.2|83172.2|83197.8|83172.8|83199.7|83174.7|83195.6|83170.6|50
1622052400000|2021-05-26 18:06:40|83194.8|83169.8|83197.7|83172.7|83199.9|83174.9|83193|83168|36
1622052080000|2021-05-26 18:01:20|83198.4|83173.4|83199.8|83174.8|83200.8|83175.8|83197.6|83172.6|33
1622052410000|2021-05-26 18:06:50|83198.3|83173.3|83195.3|83170.3|83201.1|83176.1|83195.3|83170.3|28
1622052090000|2021-05-26 18:01:30|83200.1|83175.1|83203.2|83178.2|83203.6|83178.6|83199.2|83174.2|47
1622052420000|2021-05-26 18:07:00|83198.3|83173.3|83197.5|83172.5|83198.6|83173.6|83196.7|83171.7|33
1622052100000|2021-05-26 18:01:40|83202.6|83177.6|83202.7|83177.7|83204|83179|83201|83176|30
1622052430000|2021-05-26 18:07:10|83197.7|83172.7|83190.3|83165.3|83197.7|83172.7|83188.9|83163.9|35
1622052110000|2021-05-26 18:01:50|83203.8|83178.8|83200.4|83175.4|83203.8|83178.8|83198.9|83173.9|44
1622052440000|2021-05-26 18:07:20|83189.5|83164.5|83191.1|83166.1|83191.1|83166.1|83189.5|83164.5|15
1622052120000|2021-05-26 18:02:00|83200.5|83175.5|83198.8|83173.8|83200.5|83175.5|83198.1|83173.1|33
1622052450000|2021-05-26 18:07:30|83191|83166|83189.9|83164.9|83191|83166|83186.6|83161.6|36
1622052130000|2021-05-26 18:02:10|83199.2|83174.2|83196.6|83171.6|83199.2|83174.2|83196.2|83171.2|39
1622052460000|2021-05-26 18:07:40|83190.3|83165.3|83188.8|83163.8|83190.9|83165.9|83187.2|83162.2|35
1622052140000|2021-05-26 18:02:20|83196.7|83171.7|83195.2|83170.2|83197.6|83172.6|83193.9|83168.9|44
1622052470000|2021-05-26 18:07:50|83188.5|83163.5|83184.5|83159.5|83189.7|83164.7|83182.6|83157.6|33
1622052150000|2021-05-26 18:02:30|83195.1|83170.1|83188.2|83163.2|83195.1|83170.1|83185.5|83160.5|36
1622052480000|2021-05-26 18:08:00|83184.7|83159.7|83184.6|83159.6|83189.7|83164.7|83183.4|83158.4|39
1622052160000|2021-05-26 18:02:40|83187.8|83162.8|83188.6|83163.6|83188.6|83163.6|83187.6|83162.6|22
1622052490000|2021-05-26 18:08:10|83184.9|83159.9|83187|83162|83189|83164|83184.3|83159.3|34
1622052170000|2021-05-26 18:02:50|83188.3|83163.3|83191.8|83166.8|83191.9|83166.9|83188.1|83163.1|32
1622052500000|2021-05-26 18:08:20|83187.1|83162.1|83188|83163|83188.2|83163.2|83186.3|83161.3|24
1622052180000|2021-05-26 18:03:00|83192.2|83167.2|83197.5|83172.5|83197.5|83172.5|83192|83167|35
1622052510000|2021-05-26 18:08:30|83187.1|83162.1|83191.7|83166.7|83191.7|83166.7|83187|83162|38
1622052190000|2021-05-26 18:03:10|83197.6|83172.6|83198.9|83173.9|83199.6|83174.6|83197.6|83172.6|22
1622052520000|2021-05-26 18:08:40|83191.6|83166.6|83190.5|83165.5|83191.7|83166.7|83189.8|83164.8|35
1622052200000|2021-05-26 18:03:20|83199.2|83174.2|83191.1|83166.1|83199.2|83174.2|83190.9|83165.9|44
1622052530000|2021-05-26 18:08:50|83190.2|83165.2|83194.9|83169.9|83194.9|83169.9|83190.2|83165.2|37
1622052210000|2021-05-26 18:03:30|83190.7|83165.7|83190.2|83165.2|83191.7|83166.7|83190.1|83165.1|32
1622052540000|2021-05-26 18:09:00|83195.7|83170.7|83193.4|83168.4|83197.8|83172.8|83192.5|83167.5|34
1622052220000|2021-05-26 18:03:40|83190.6|83165.6|83187.5|83162.5|83190.8|83165.8|83185.9|83160.9|43
1622052550000|2021-05-26 18:09:10|83192.9|83167.9|83195.7|83170.7|83196.2|83171.2|83191.1|83166.1|41
1622052230000|2021-05-26 18:03:50|83186|83161|83186.7|83161.7|83187.7|83162.7|83185.9|83160.9|29
1622052560000|2021-05-26 18:09:20|83195.9|83170.9|83203.6|83178.6|83204.5|83179.5|83195.8|83170.8|56
1622052240000|2021-05-26 18:04:00|83186.6|83161.6|83191.8|83166.8|83191.8|83166.8|83186.6|83161.6|33
1622052250000|2021-05-26 18:04:10|83191.4|83166.4|83194.1|83169.1|83194.5|83169.5|83190.8|83165.8|29
1622052570000|2021-05-26 18:09:30|83203.4|83178.4|83201.8|83176.8|83207.4|83182.4|83199.3|83174.3|40
1622052260000|2021-05-26 18:04:20|83194|83169|83194.5|83169.5|83195.6|83170.6|83194|83169|22
1622052580000|2021-05-26 18:09:40|83199.3|83174.3|83192.8|83167.8|83201.6|83176.6|83192.1|83167.1|45
1622052270000|2021-05-26 18:04:30|83194.6|83169.6|83194|83169|83195|83170|83193.7|83168.7|26
1622052280000|2021-05-26 18:04:40|83194.6|83169.6|83191.5|83166.5|83194.6|83169.6|83190.4|83165.4|31
1622052590000|2021-05-26 18:09:50|83192.7|83167.7|83193.1|83168.1|83194.5|83169.5|83192|83167|22
1622052290000|2021-05-26 18:04:50|83191.7|83166.7|83194.9|83169.9|83194.9|83169.9|83190.5|83165.5|39
1622052300000|2021-05-26 18:05:00|83194.4|83169.4|83196.3|83171.3|83198.4|83173.4|83194.1|83169.1|46
1622052600000|2021-05-26 18:10:00|83193.6|83168.6|83193|83168|83193.6|83168.6|83191.3|83166.3|21
1622052310000|2021-05-26 18:05:10|83195.9|83170.9|83195.2|83170.2|83196.7|83171.7|83192.9|83167.9|30
1622052320000|2021-05-26 18:05:20|83194.8|83169.8|83193.9|83168.9|83195.6|83170.6|83193.2|83168.2|24
1622052610000|2021-05-26 18:10:10|83192.6|83167.6|83192.2|83167.2|83194.6|83169.6|83192.2|83167.2|26
1622052330000|2021-05-26 18:05:30|83194|83169|83196.2|83171.2|83196.6|83171.6|83193.6|83168.6|21
1622052620000|2021-05-26 18:10:20|83192.8|83167.8|83196.8|83171.8|83197.3|83172.3|83192.6|83167.6|32
1622052340000|2021-05-26 18:05:40|83196.1|83171.1|83194.8|83169.8|83196.3|83171.3|83194.8|83169.8|5
1622052350000|2021-05-26 18:05:50|83195|83170|83197.1|83172.1|83197.9|83172.9|83194.7|83169.7|27
1622052630000|2021-05-26 18:10:30|83195.6|83170.6|83190.7|83165.7|83197.5|83172.5|83186.1|83161.1|50
1622052360000|2021-05-26 18:06:00|83197|83172|83194.6|83169.6|83198.7|83173.7|83194.3|83169.3|40
1622052370000|2021-05-26 18:06:10|83194.8|83169.8|83196.5|83171.5|83196.5|83171.5|83193.9|83168.9|14
1622052640000|2021-05-26 18:10:40|83190.8|83165.8|83190.1|83165.1|83192.8|83167.8|83189.2|83164.2|33
1622052380000|2021-05-26 18:06:20|83196.2|83171.2|83195.6|83170.6|83199.9|83174.9|83192.8|83167.8|41
1622052390000|2021-05-26 18:06:30|83195.8|83170.8|83195.2|83170.2|83195.8|83170.8|83193.7|83168.7|46
1622052650000|2021-05-26 18:10:50|83190|83165|83187.7|83162.7|83190|83165|83187.3|83162.3|25
1622052400000|2021-05-26 18:06:40|83194.8|83169.8|83197.7|83172.7|83199.9|83174.9|83193|83168|36
1622052660000|2021-05-26 18:11:00|83187.9|83162.9|83187.9|83162.9|83189|83164|83187.2|83162.2|25
1622052410000|2021-05-26 18:06:50|83198.3|83173.3|83195.3|83170.3|83201.1|83176.1|83195.3|83170.3|28
1622052420000|2021-05-26 18:07:00|83198.3|83173.3|83197.5|83172.5|83198.6|83173.6|83196.7|83171.7|33
1622052670000|2021-05-26 18:11:10|83188.9|83163.9|83193|83168|83194.1|83169.1|83188.9|83163.9|40
1622052430000|2021-05-26 18:07:10|83197.7|83172.7|83190.3|83165.3|83197.7|83172.7|83188.9|83163.9|35
1622052680000|2021-05-26 18:11:20|83192.9|83167.9|83193.2|83168.2|83194|83169|83192.6|83167.6|26
1622052440000|2021-05-26 18:07:20|83189.5|83164.5|83191.1|83166.1|83191.1|83166.1|83189.5|83164.5|15
1622052450000|2021-05-26 18:07:30|83191|83166|83189.9|83164.9|83191|83166|83186.6|83161.6|36
1622052690000|2021-05-26 18:11:30|83193.9|83168.9|83193|83168|83194.2|83169.2|83192.3|83167.3|29
1622052460000|2021-05-26 18:07:40|83190.3|83165.3|83188.8|83163.8|83190.9|83165.9|83187.2|83162.2|35
1622052470000|2021-05-26 18:07:50|83188.5|83163.5|83184.5|83159.5|83189.7|83164.7|83182.6|83157.6|33
1622052700000|2021-05-26 18:11:40|83192.8|83167.8|83201.1|83176.1|83201.8|83176.8|83192.8|83167.8|54
1622052480000|2021-05-26 18:08:00|83184.7|83159.7|83184.6|83159.6|83189.7|83164.7|83183.4|83158.4|39
1622052710000|2021-05-26 18:11:50|83201.6|83176.6|83201|83176|83202.6|83177.6|83199.9|83174.9|50
1622052490000|2021-05-26 18:08:10|83184.9|83159.9|83187|83162|83189|83164|83184.3|83159.3|34
1622052500000|2021-05-26 18:08:20|83187.1|83162.1|83188|83163|83188.2|83163.2|83186.3|83161.3|24
1622052720000|2021-05-26 18:12:00|83201.1|83176.1|83200.6|83175.6|83201.2|83176.2|83199.7|83174.7|38
1622052510000|2021-05-26 18:08:30|83187.1|83162.1|83191.7|83166.7|83191.7|83166.7|83187|83162|38
1622052520000|2021-05-26 18:08:40|83191.6|83166.6|83190.5|83165.5|83191.7|83166.7|83189.8|83164.8|35
1622052730000|2021-05-26 18:12:10|83200.1|83175.1|83200.8|83175.8|83201.3|83176.3|83199.8|83174.8|28
1622052530000|2021-05-26 18:08:50|83190.2|83165.2|83194.9|83169.9|83194.9|83169.9|83190.2|83165.2|37
1622052540000|2021-05-26 18:09:00|83195.7|83170.7|83193.4|83168.4|83197.8|83172.8|83192.5|83167.5|34
1622052740000|2021-05-26 18:12:20|83200.7|83175.7|83203.6|83178.6|83203.9|83178.9|83200.6|83175.6|26
1622052550000|2021-05-26 18:09:10|83192.9|83167.9|83195.7|83170.7|83196.2|83171.2|83191.1|83166.1|41
1622052750000|2021-05-26 18:12:30|83204|83179|83205.6|83180.6|83205.7|83180.7|83203.2|83178.2|26
1622052560000|2021-05-26 18:09:20|83195.9|83170.9|83203.6|83178.6|83204.5|83179.5|83195.8|83170.8|56
1622052760000|2021-05-26 18:12:40|83205.7|83180.7|83206.9|83181.9|83208.8|83183.8|83204.5|83179.5|25
1622052570000|2021-05-26 18:09:30|83203.4|83178.4|83201.8|83176.8|83207.4|83182.4|83199.3|83174.3|40
1622052770000|2021-05-26 18:12:50|83208.4|83183.4|83206.5|83181.5|83208.4|83183.4|83205.4|83180.4|28
1622052580000|2021-05-26 18:09:40|83199.3|83174.3|83192.8|83167.8|83201.6|83176.6|83192.1|83167.1|45
1622052780000|2021-05-26 18:13:00|83206.6|83181.6|83202.3|83177.3|83207.7|83182.7|83201.5|83176.5|29
1622052590000|2021-05-26 18:09:50|83192.7|83167.7|83193.1|83168.1|83194.5|83169.5|83192|83167|22
1622052600000|2021-05-26 18:10:00|83193.6|83168.6|83193|83168|83193.6|83168.6|83191.3|83166.3|21
1622052790000|2021-05-26 18:13:10|83203.1|83178.1|83203.4|83178.4|83204|83179|83201.7|83176.7|33
1622052610000|2021-05-26 18:10:10|83192.6|83167.6|83192.2|83167.2|83194.6|83169.6|83192.2|83167.2|26
1622052620000|2021-05-26 18:10:20|83192.8|83167.8|83196.8|83171.8|83197.3|83172.3|83192.6|83167.6|32
1622052800000|2021-05-26 18:13:20|83203.2|83178.2|83206.7|83181.7|83207.1|83182.1|83202.2|83177.2|45
1622052630000|2021-05-26 18:10:30|83195.6|83170.6|83190.7|83165.7|83197.5|83172.5|83186.1|83161.1|50
1622052640000|2021-05-26 18:10:40|83190.8|83165.8|83190.1|83165.1|83192.8|83167.8|83189.2|83164.2|33
1622052810000|2021-05-26 18:13:30|83206.5|83181.5|83206.8|83181.8|83207.9|83182.9|83206.2|83181.2|35
1622052650000|2021-05-26 18:10:50|83190|83165|83187.7|83162.7|83190|83165|83187.3|83162.3|25
1622052820000|2021-05-26 18:13:40|83206.6|83181.6|83206.2|83181.2|83206.9|83181.9|83205.7|83180.7|25
1622052660000|2021-05-26 18:11:00|83187.9|83162.9|83187.9|83162.9|83189|83164|83187.2|83162.2|25
1622052670000|2021-05-26 18:11:10|83188.9|83163.9|83193|83168|83194.1|83169.1|83188.9|83163.9|40
1622052830000|2021-05-26 18:13:50|83206.1|83181.1|83201.3|83176.3|83206.3|83181.3|83200.3|83175.3|38
1622052680000|2021-05-26 18:11:20|83192.9|83167.9|83193.2|83168.2|83194|83169|83192.6|83167.6|26
1622052690000|2021-05-26 18:11:30|83193.9|83168.9|83193|83168|83194.2|83169.2|83192.3|83167.3|29
1622052840000|2021-05-26 18:14:00|83201.4|83176.4|83196.8|83171.8|83201.9|83176.9|83196.1|83171.1|54
1622052700000|2021-05-26 18:11:40|83192.8|83167.8|83201.1|83176.1|83201.8|83176.8|83192.8|83167.8|54
1622052710000|2021-05-26 18:11:50|83201.6|83176.6|83201|83176|83202.6|83177.6|83199.9|83174.9|50
1622052850000|2021-05-26 18:14:10|83196.6|83171.6|83197.6|83172.6|83198.2|83173.2|83195.8|83170.8|39
1622052720000|2021-05-26 18:12:00|83201.1|83176.1|83200.6|83175.6|83201.2|83176.2|83199.7|83174.7|38
1622052860000|2021-05-26 18:14:20|83197.7|83172.7|83196.8|83171.8|83198.3|83173.3|83196.4|83171.4|22
1622052730000|2021-05-26 18:12:10|83200.1|83175.1|83200.8|83175.8|83201.3|83176.3|83199.8|83174.8|28
1622052740000|2021-05-26 18:12:20|83200.7|83175.7|83203.6|83178.6|83203.9|83178.9|83200.6|83175.6|26
1622052870000|2021-05-26 18:14:30|83196.7|83171.7|83198.1|83173.1|83199.2|83174.2|83194.9|83169.9|23
1622052750000|2021-05-26 18:12:30|83204|83179|83205.6|83180.6|83205.7|83180.7|83203.2|83178.2|26
1622052760000|2021-05-26 18:12:40|83205.7|83180.7|83206.9|83181.9|83208.8|83183.8|83204.5|83179.5|25
1622052880000|2021-05-26 18:14:40|83199.3|83174.3|83197.8|83172.8|83200.3|83175.3|83197.8|83172.8|34
1622052770000|2021-05-26 18:12:50|83208.4|83183.4|83206.5|83181.5|83208.4|83183.4|83205.4|83180.4|28
1622052890000|2021-05-26 18:14:50|83197.7|83172.7|83195.7|83170.7|83198.3|83173.3|83194.2|83169.2|38
1622052780000|2021-05-26 18:13:00|83206.6|83181.6|83202.3|83177.3|83207.7|83182.7|83201.5|83176.5|29
1622052790000|2021-05-26 18:13:10|83203.1|83178.1|83203.4|83178.4|83204|83179|83201.7|83176.7|33
1622052900000|2021-05-26 18:15:00|83195.3|83170.3|83199.6|83174.6|83201.2|83176.2|83195.3|83170.3|37
1622052800000|2021-05-26 18:13:20|83203.2|83178.2|83206.7|83181.7|83207.1|83182.1|83202.2|83177.2|45
1622052810000|2021-05-26 18:13:30|83206.5|83181.5|83206.8|83181.8|83207.9|83182.9|83206.2|83181.2|35
1622052910000|2021-05-26 18:15:10|83200|83175|83198.7|83173.7|83200.2|83175.2|83198.5|83173.5|28
1622052820000|2021-05-26 18:13:40|83206.6|83181.6|83206.2|83181.2|83206.9|83181.9|83205.7|83180.7|25
1622052830000|2021-05-26 18:13:50|83206.1|83181.1|83201.3|83176.3|83206.3|83181.3|83200.3|83175.3|38
1622052920000|2021-05-26 18:15:20|83198.9|83173.9|83202.8|83177.8|83202.8|83177.8|83198.8|83173.8|40
1622052840000|2021-05-26 18:14:00|83201.4|83176.4|83196.8|83171.8|83201.9|83176.9|83196.1|83171.1|54
1622052850000|2021-05-26 18:14:10|83196.6|83171.6|83197.6|83172.6|83198.2|83173.2|83195.8|83170.8|39
1622052930000|2021-05-26 18:15:30|83202.5|83177.5|83203|83178|83203.7|83178.7|83201.7|83176.7|34
1622052860000|2021-05-26 18:14:20|83197.7|83172.7|83196.8|83171.8|83198.3|83173.3|83196.4|83171.4|22
1622052870000|2021-05-26 18:14:30|83196.7|83171.7|83198.1|83173.1|83199.2|83174.2|83194.9|83169.9|23
1622052940000|2021-05-26 18:15:40|83202.6|83177.6|83197.7|83172.7|83204|83179|83195.7|83170.7|44
1622052880000|2021-05-26 18:14:40|83199.3|83174.3|83197.8|83172.8|83200.3|83175.3|83197.8|83172.8|34
1622052890000|2021-05-26 18:14:50|83197.7|83172.7|83195.7|83170.7|83198.3|83173.3|83194.2|83169.2|38
1622052950000|2021-05-26 18:15:50|83198|83173|83192.6|83167.6|83198.3|83173.3|83191.9|83166.9|38
1622052900000|2021-05-26 18:15:00|83195.3|83170.3|83199.6|83174.6|83201.2|83176.2|83195.3|83170.3|37
1622052960000|2021-05-26 18:16:00|83193|83168|83192|83167|83193.9|83168.9|83190.2|83165.2|30
1622052910000|2021-05-26 18:15:10|83200|83175|83198.7|83173.7|83200.2|83175.2|83198.5|83173.5|28
1622052920000|2021-05-26 18:15:20|83198.9|83173.9|83202.8|83177.8|83202.8|83177.8|83198.8|83173.8|40
1622052970000|2021-05-26 18:16:10|83191.6|83166.6|83191.4|83166.4|83193.4|83168.4|83190.3|83165.3|21
1622052930000|2021-05-26 18:15:30|83202.5|83177.5|83203|83178|83203.7|83178.7|83201.7|83176.7|34
1622052940000|2021-05-26 18:15:40|83202.6|83177.6|83197.7|83172.7|83204|83179|83195.7|83170.7|44
1622052980000|2021-05-26 18:16:20|83191.3|83166.3|83191.7|83166.7|83191.7|83166.7|83190.4|83165.4|28
1622052950000|2021-05-26 18:15:50|83198|83173|83192.6|83167.6|83198.3|83173.3|83191.9|83166.9|38
1622052990000|2021-05-26 18:16:30|83191.6|83166.6|83191.1|83166.1|83191.6|83166.6|83190.5|83165.5|19
1622052960000|2021-05-26 18:16:00|83193|83168|83192|83167|83193.9|83168.9|83190.2|83165.2|30
1622052970000|2021-05-26 18:16:10|83191.6|83166.6|83191.4|83166.4|83193.4|83168.4|83190.3|83165.3|21
1622053000000|2021-05-26 18:16:40|83191.2|83166.2|83190.2|83165.2|83191.4|83166.4|83189.9|83164.9|31
1622052980000|2021-05-26 18:16:20|83191.3|83166.3|83191.7|83166.7|83191.7|83166.7|83190.4|83165.4|28
1622053010000|2021-05-26 18:16:50|83191.7|83166.7|83190.6|83165.6|83191.7|83166.7|83189.7|83164.7|25
1622052990000|2021-05-26 18:16:30|83191.6|83166.6|83191.1|83166.1|83191.6|83166.6|83190.5|83165.5|19
1622053000000|2021-05-26 18:16:40|83191.2|83166.2|83190.2|83165.2|83191.4|83166.4|83189.9|83164.9|31
1622053020000|2021-05-26 18:17:00|83190.9|83165.9|83192.9|83167.9|83195.3|83170.3|83189.7|83164.7|34
1622053010000|2021-05-26 18:16:50|83191.7|83166.7|83190.6|83165.6|83191.7|83166.7|83189.7|83164.7|25
1622053020000|2021-05-26 18:17:00|83190.9|83165.9|83192.9|83167.9|83195.3|83170.3|83189.7|83164.7|34
1622053030000|2021-05-26 18:17:10|83193.6|83168.6|83190.8|83165.8|83193.6|83168.6|83190.1|83165.1|44
1622053030000|2021-05-26 18:17:10|83193.6|83168.6|83190.8|83165.8|83193.6|83168.6|83190.1|83165.1|44
1622053040000|2021-05-26 18:17:20|83190.7|83165.7|83191.6|83166.6|83191.8|83166.8|83190.2|83165.2|33
1622053040000|2021-05-26 18:17:20|83190.7|83165.7|83191.6|83166.6|83191.8|83166.8|83190.2|83165.2|33
1622053050000|2021-05-26 18:17:30|83191.4|83166.4|83192.1|83167.1|83192.1|83167.1|83190.7|83165.7|26
1622053050000|2021-05-26 18:17:30|83191.4|83166.4|83192.1|83167.1|83192.1|83167.1|83190.7|83165.7|26
1622053060000|2021-05-26 18:17:40|83192.2|83167.2|83192.2|83167.2|83192.5|83167.5|83191.6|83166.6|23
1622053070000|2021-05-26 18:17:50|83192.5|83167.5|83194.7|83169.7|83195.3|83170.3|83191.3|83166.3|36
1622053060000|2021-05-26 18:17:40|83192.2|83167.2|83192.2|83167.2|83192.5|83167.5|83191.6|83166.6|23
1622053080000|2021-05-26 18:18:00|83195|83170|83195.3|83170.3|83195.7|83170.7|83194.9|83169.9|33
1622053090000|2021-05-26 18:18:10|83195.6|83170.6|83195.7|83170.7|83196|83171|83194.9|83169.9|17
1622053070000|2021-05-26 18:17:50|83192.5|83167.5|83194.7|83169.7|83195.3|83170.3|83191.3|83166.3|36
1622053100000|2021-05-26 18:18:20|83195.6|83170.6|83200.8|83175.8|83200.8|83175.8|83195.5|83170.5|37
1622053110000|2021-05-26 18:18:30|83201.1|83176.1|83204.1|83179.1|83204.9|83179.9|83200.2|83175.2|37
1622053080000|2021-05-26 18:18:00|83195|83170|83195.3|83170.3|83195.7|83170.7|83194.9|83169.9|33
1622053120000|2021-05-26 18:18:40|83203.8|83178.8|83199|83174|83206.5|83181.5|83198.5|83173.5|40
1622053130000|2021-05-26 18:18:50|83198.5|83173.5|83197.6|83172.6|83199.6|83174.6|83197.5|83172.5|37
1622053090000|2021-05-26 18:18:10|83195.6|83170.6|83195.7|83170.7|83196|83171|83194.9|83169.9|17
1622053140000|2021-05-26 18:19:00|83196.9|83171.9|83199.8|83174.8|83201|83176|83196.9|83171.9|30
1622053100000|2021-05-26 18:18:20|83195.6|83170.6|83200.8|83175.8|83200.8|83175.8|83195.5|83170.5|37
1622053150000|2021-05-26 18:19:10|83199.6|83174.6|83200.3|83175.3|83200.3|83175.3|83197.9|83172.9|40
1622053160000|2021-05-26 18:19:20|83200.5|83175.5|83202|83177|83202.8|83177.8|83200.1|83175.1|28
1622053110000|2021-05-26 18:18:30|83201.1|83176.1|83204.1|83179.1|83204.9|83179.9|83200.2|83175.2|37
1622053170000|2021-05-26 18:19:30|83202.7|83177.7|83202.1|83177.1|83202.7|83177.7|83201.5|83176.5|41
1622053180000|2021-05-26 18:19:40|83202.3|83177.3|83202.8|83177.8|83203.3|83178.3|83201.9|83176.9|25
1622053120000|2021-05-26 18:18:40|83203.8|83178.8|83199|83174|83206.5|83181.5|83198.5|83173.5|40
1622053190000|2021-05-26 18:19:50|83203.2|83178.2|83202.5|83177.5|83203.3|83178.3|83202.4|83177.4|24
1622053200000|2021-05-26 18:20:00|83201.9|83176.9|83201.2|83176.2|83202.5|83177.5|83199.8|83174.8|45
1622053130000|2021-05-26 18:18:50|83198.5|83173.5|83197.6|83172.6|83199.6|83174.6|83197.5|83172.5|37
1622053210000|2021-05-26 18:20:10|83202.2|83177.2|83200.6|83175.6|83202.3|83177.3|83199.3|83174.3|40
1622053220000|2021-05-26 18:20:20|83200.7|83175.7|83198.6|83173.6|83202.1|83177.1|83197.6|83172.6|32
1622053140000|2021-05-26 18:19:00|83196.9|83171.9|83199.8|83174.8|83201|83176|83196.9|83171.9|30
1622053230000|2021-05-26 18:20:30|83199.8|83174.8|83196.3|83171.3|83199.8|83174.8|83195.3|83170.3|41
1622053240000|2021-05-26 18:20:40|83194.9|83169.9|83195.6|83170.6|83196.9|83171.9|83194.1|83169.1|50
1622053150000|2021-05-26 18:19:10|83199.6|83174.6|83200.3|83175.3|83200.3|83175.3|83197.9|83172.9|40
1622053250000|2021-05-26 18:20:50|83194.6|83169.6|83194.8|83169.8|83196.7|83171.7|83193.7|83168.7|45
1622053260000|2021-05-26 18:21:00|83194.7|83169.7|83191.8|83166.8|83194.7|83169.7|83190.2|83165.2|47
1622053160000|2021-05-26 18:19:20|83200.5|83175.5|83202|83177|83202.8|83177.8|83200.1|83175.1|28
1622053270000|2021-05-26 18:21:10|83191.5|83166.5|83195.4|83170.4|83195.4|83170.4|83190.5|83165.5|36
1622053280000|2021-05-26 18:21:20|83193.5|83168.5|83192.5|83167.5|83196.3|83171.3|83191.8|83166.8|29
1622053170000|2021-05-26 18:19:30|83202.7|83177.7|83202.1|83177.1|83202.7|83177.7|83201.5|83176.5|41
1622053290000|2021-05-26 18:21:30|83192.7|83167.7|83196|83171|83197.8|83172.8|83191.8|83166.8|36
1622053300000|2021-05-26 18:21:40|83196.8|83171.8|83190.9|83165.9|83197.4|83172.4|83190.9|83165.9|44
1622053180000|2021-05-26 18:19:40|83202.3|83177.3|83202.8|83177.8|83203.3|83178.3|83201.9|83176.9|25
1622053310000|2021-05-26 18:21:50|83191|83166|83191.7|83166.7|83194.5|83169.5|83190.7|83165.7|42
1622053190000|2021-05-26 18:19:50|83203.2|83178.2|83202.5|83177.5|83203.3|83178.3|83202.4|83177.4|24
1622053320000|2021-05-26 18:22:00|83191.6|83166.6|83192.4|83167.4|83193.6|83168.6|83189.4|83164.4|46
1622053330000|2021-05-26 18:22:10|83192.7|83167.7|83194.3|83169.3|83194.8|83169.8|83192.7|83167.7|37
1622053200000|2021-05-26 18:20:00|83201.9|83176.9|83201.2|83176.2|83202.5|83177.5|83199.8|83174.8|45
1622053340000|2021-05-26 18:22:20|83194.8|83169.8|83199.6|83174.6|83199.6|83174.6|83194.3|83169.3|36
1622053350000|2021-05-26 18:22:30|83198.9|83173.9|83195.9|83170.9|83198.9|83173.9|83195.9|83170.9|37
1622053210000|2021-05-26 18:20:10|83202.2|83177.2|83200.6|83175.6|83202.3|83177.3|83199.3|83174.3|40
1622053360000|2021-05-26 18:22:40|83196.1|83171.1|83191.3|83166.3|83196.3|83171.3|83190.2|83165.2|31
1622053370000|2021-05-26 18:22:50|83191.4|83166.4|83186.9|83161.9|83192.5|83167.5|83186|83161|33
1622053220000|2021-05-26 18:20:20|83200.7|83175.7|83198.6|83173.6|83202.1|83177.1|83197.6|83172.6|32
1622053380000|2021-05-26 18:23:00|83186.4|83161.4|83186.5|83161.5|83186.5|83161.5|83185.5|83160.5|20
1622053390000|2021-05-26 18:23:10|83186.4|83161.4|83190.2|83165.2|83191.5|83166.5|83185.9|83160.9|36
1622053230000|2021-05-26 18:20:30|83199.8|83174.8|83196.3|83171.3|83199.8|83174.8|83195.3|83170.3|41
1622053400000|2021-05-26 18:23:20|83190.3|83165.3|83192.6|83167.6|83196|83171|83190.3|83165.3|36
1622053240000|2021-05-26 18:20:40|83194.9|83169.9|83195.6|83170.6|83196.9|83171.9|83194.1|83169.1|50
1622053410000|2021-05-26 18:23:30|83192.2|83167.2|83194.2|83169.2|83194.4|83169.4|83192|83167|33
1622053250000|2021-05-26 18:20:50|83194.6|83169.6|83194.8|83169.8|83196.7|83171.7|83193.7|83168.7|45
1622053420000|2021-05-26 18:23:40|83194.7|83169.7|83195.1|83170.1|83195.7|83170.7|83194.6|83169.6|27
1622053260000|2021-05-26 18:21:00|83194.7|83169.7|83191.8|83166.8|83194.7|83169.7|83190.2|83165.2|47
1622053430000|2021-05-26 18:23:50|83195.3|83170.3|83193.7|83168.7|83195.3|83170.3|83193|83168|21
1622053270000|2021-05-26 18:21:10|83191.5|83166.5|83195.4|83170.4|83195.4|83170.4|83190.5|83165.5|36
1622053440000|2021-05-26 18:24:00|83193.3|83168.3|83193.9|83168.9|83195.2|83170.2|83192.7|83167.7|28
1622053280000|2021-05-26 18:21:20|83193.5|83168.5|83192.5|83167.5|83196.3|83171.3|83191.8|83166.8|29
1622053450000|2021-05-26 18:24:10|83194.1|83169.1|83195.1|83170.1|83196|83171|83193.6|83168.6|23
1622053290000|2021-05-26 18:21:30|83192.7|83167.7|83196|83171|83197.8|83172.8|83191.8|83166.8|36
1622053460000|2021-05-26 18:24:20|83195|83170|83195|83170|83195.6|83170.6|83194.4|83169.4|17
1622053300000|2021-05-26 18:21:40|83196.8|83171.8|83190.9|83165.9|83197.4|83172.4|83190.9|83165.9|44
1622053470000|2021-05-26 18:24:30|83194.8|83169.8|83195.2|83170.2|83195.6|83170.6|83194.5|83169.5|15
1622053310000|2021-05-26 18:21:50|83191|83166|83191.7|83166.7|83194.5|83169.5|83190.7|83165.7|42
1622053480000|2021-05-26 18:24:40|83195.1|83170.1|83194.5|83169.5|83196.1|83171.1|83194|83169|17
1622053320000|2021-05-26 18:22:00|83191.6|83166.6|83192.4|83167.4|83193.6|83168.6|83189.4|83164.4|46
1622053490000|2021-05-26 18:24:50|83194|83169|83193|83168|83195.6|83170.6|83192.3|83167.3|26
1622053330000|2021-05-26 18:22:10|83192.7|83167.7|83194.3|83169.3|83194.8|83169.8|83192.7|83167.7|37
1622053500000|2021-05-26 18:25:00|83192.9|83167.9|83192.9|83167.9|83193.9|83168.9|83192.2|83167.2|25
1622053340000|2021-05-26 18:22:20|83194.8|83169.8|83199.6|83174.6|83199.6|83174.6|83194.3|83169.3|36
1622053510000|2021-05-26 18:25:10|83192.8|83167.8|83196|83171|83196.1|83171.1|83192.3|83167.3|29
1622053350000|2021-05-26 18:22:30|83198.9|83173.9|83195.9|83170.9|83198.9|83173.9|83195.9|83170.9|37
1622053520000|2021-05-26 18:25:20|83196.2|83171.2|83194.4|83169.4|83196.2|83171.2|83194.4|83169.4|17
1622053360000|2021-05-26 18:22:40|83196.1|83171.1|83191.3|83166.3|83196.3|83171.3|83190.2|83165.2|31
1622053530000|2021-05-26 18:25:30|83193.8|83168.8|83194.4|83169.4|83194.7|83169.7|83193.8|83168.8|10
1622053370000|2021-05-26 18:22:50|83191.4|83166.4|83186.9|83161.9|83192.5|83167.5|83186|83161|33
1622053540000|2021-05-26 18:25:40|83194.5|83169.5|83195|83170|83196.1|83171.1|83194.4|83169.4|21
1622053380000|2021-05-26 18:23:00|83186.4|83161.4|83186.5|83161.5|83186.5|83161.5|83185.5|83160.5|20
1622053550000|2021-05-26 18:25:50|83194.8|83169.8|83201.6|83176.6|83201.6|83176.6|83194.8|83169.8|27
1622053390000|2021-05-26 18:23:10|83186.4|83161.4|83190.2|83165.2|83191.5|83166.5|83185.9|83160.9|36
1622053560000|2021-05-26 18:26:00|83201.7|83176.7|83194.6|83169.6|83202.2|83177.2|83193.5|83168.5|37
1622053400000|2021-05-26 18:23:20|83190.3|83165.3|83192.6|83167.6|83196|83171|83190.3|83165.3|36
1622053570000|2021-05-26 18:26:10|83194.4|83169.4|83190.3|83165.3|83194.7|83169.7|83189.4|83164.4|37
1622053410000|2021-05-26 18:23:30|83192.2|83167.2|83194.2|83169.2|83194.4|83169.4|83192|83167|33
1622053580000|2021-05-26 18:26:20|83190|83165|83193.1|83168.1|83193.6|83168.6|83190|83165|19
1622053590000|2021-05-26 18:26:30|83194.2|83169.2|83194.8|83169.8|83195.3|83170.3|83194.2|83169.2|13
1622053420000|2021-05-26 18:23:40|83194.7|83169.7|83195.1|83170.1|83195.7|83170.7|83194.6|83169.6|27
1622053600000|2021-05-26 18:26:40|83194.9|83169.9|83195|83170|83195.1|83170.1|83194.8|83169.8|15
1622053430000|2021-05-26 18:23:50|83195.3|83170.3|83193.7|83168.7|83195.3|83170.3|83193|83168|21
1622053610000|2021-05-26 18:26:50|83194.8|83169.8|83194.8|83169.8|83195.5|83170.5|83194.1|83169.1|24
1622053440000|2021-05-26 18:24:00|83193.3|83168.3|83193.9|83168.9|83195.2|83170.2|83192.7|83167.7|28
1622053620000|2021-05-26 18:27:00|83195.2|83170.2|83194.3|83169.3|83195.8|83170.8|83194.3|83169.3|24
1622053450000|2021-05-26 18:24:10|83194.1|83169.1|83195.1|83170.1|83196|83171|83193.6|83168.6|23
1622053630000|2021-05-26 18:27:10|83194.5|83169.5|83195|83170|83195.1|83170.1|83192.8|83167.8|17
1622053460000|2021-05-26 18:24:20|83195|83170|83195|83170|83195.6|83170.6|83194.4|83169.4|17
1622053640000|2021-05-26 18:27:20|83194.2|83169.2|83195.6|83170.6|83195.7|83170.7|83193.9|83168.9|17
1622053650000|2021-05-26 18:27:30|83195.3|83170.3|83193.5|83168.5|83195.3|83170.3|83193.4|83168.4|33
1622053470000|2021-05-26 18:24:30|83194.8|83169.8|83195.2|83170.2|83195.6|83170.6|83194.5|83169.5|15
1622053660000|2021-05-26 18:27:40|83193.4|83168.4|83191.8|83166.8|83194.5|83169.5|83191.8|83166.8|19
1622053480000|2021-05-26 18:24:40|83195.1|83170.1|83194.5|83169.5|83196.1|83171.1|83194|83169|17
1622053670000|2021-05-26 18:27:50|83191.7|83166.7|83194.2|83169.2|83194.2|83169.2|83191.7|83166.7|24
1622053490000|2021-05-26 18:24:50|83194|83169|83193|83168|83195.6|83170.6|83192.3|83167.3|26
1622053680000|2021-05-26 18:28:00|83194|83169|83197.2|83172.2|83198.7|83173.7|83194|83169|22
1622053500000|2021-05-26 18:25:00|83192.9|83167.9|83192.9|83167.9|83193.9|83168.9|83192.2|83167.2|25
1622053690000|2021-05-26 18:28:10|83195.8|83170.8|83196.5|83171.5|83197.1|83172.1|83195.8|83170.8|15
1622053510000|2021-05-26 18:25:10|83192.8|83167.8|83196|83171|83196.1|83171.1|83192.3|83167.3|29
1622053700000|2021-05-26 18:28:20|83197|83172|83196.6|83171.6|83199.9|83174.9|83196.5|83171.5|20
1622053520000|2021-05-26 18:25:20|83196.2|83171.2|83194.4|83169.4|83196.2|83171.2|83194.4|83169.4|17
1622053710000|2021-05-26 18:28:30|83197.9|83172.9|83196.4|83171.4|83200.6|83175.6|83196|83171|47
1622053530000|2021-05-26 18:25:30|83193.8|83168.8|83194.4|83169.4|83194.7|83169.7|83193.8|83168.8|10
1622053720000|2021-05-26 18:28:40|83200|83175|83195.5|83170.5|83200.3|83175.3|83193.6|83168.6|52
1622053540000|2021-05-26 18:25:40|83194.5|83169.5|83195|83170|83196.1|83171.1|83194.4|83169.4|21
1622053730000|2021-05-26 18:28:50|83194.7|83169.7|83194.1|83169.1|83195|83170|83193.7|83168.7|19
1622053550000|2021-05-26 18:25:50|83194.8|83169.8|83201.6|83176.6|83201.6|83176.6|83194.8|83169.8|27
1622053740000|2021-05-26 18:29:00|83193.9|83168.9|83200.6|83175.6|83200.6|83175.6|83193.9|83168.9|33
1622053750000|2021-05-26 18:29:10|83200.2|83175.2|83201.3|83176.3|83202.7|83177.7|83200.2|83175.2|30
1622053560000|2021-05-26 18:26:00|83201.7|83176.7|83194.6|83169.6|83202.2|83177.2|83193.5|83168.5|37
1622053760000|2021-05-26 18:29:20|83201.1|83176.1|83201.7|83176.7|83202.2|83177.2|83200.6|83175.6|13
1622053770000|2021-05-26 18:29:30|83200.9|83175.9|83202.9|83177.9|83204.6|83179.6|83200.7|83175.7|33
1622053570000|2021-05-26 18:26:10|83194.4|83169.4|83190.3|83165.3|83194.7|83169.7|83189.4|83164.4|37
1622053780000|2021-05-26 18:29:40|83202.8|83177.8|83201.3|83176.3|83203.9|83178.9|83200.8|83175.8|26
1622053580000|2021-05-26 18:26:20|83190|83165|83193.1|83168.1|83193.6|83168.6|83190|83165|19
1622053590000|2021-05-26 18:26:30|83194.2|83169.2|83194.8|83169.8|83195.3|83170.3|83194.2|83169.2|13
1622053790000|2021-05-26 18:29:50|83199.8|83174.8|83199.7|83174.7|83200.6|83175.6|83198.8|83173.8|36
1622053600000|2021-05-26 18:26:40|83194.9|83169.9|83195|83170|83195.1|83170.1|83194.8|83169.8|15
1622053800000|2021-05-26 18:30:00|83198.7|83173.7|83192.5|83167.5|83198.7|83173.7|83192.5|83167.5|36
1622053610000|2021-05-26 18:26:50|83194.8|83169.8|83194.8|83169.8|83195.5|83170.5|83194.1|83169.1|24
1622053810000|2021-05-26 18:30:10|83193.5|83168.5|83193.9|83168.9|83193.9|83168.9|83191.4|83166.4|45
1622053620000|2021-05-26 18:27:00|83195.2|83170.2|83194.3|83169.3|83195.8|83170.8|83194.3|83169.3|24
1622053820000|2021-05-26 18:30:20|83193.4|83168.4|83195.8|83170.8|83198.3|83173.3|83192.4|83167.4|33
1622053630000|2021-05-26 18:27:10|83194.5|83169.5|83195|83170|83195.1|83170.1|83192.8|83167.8|17
1622053830000|2021-05-26 18:30:30|83195.5|83170.5|83194.2|83169.2|83196.7|83171.7|83193.2|83168.2|36
1622053640000|2021-05-26 18:27:20|83194.2|83169.2|83195.6|83170.6|83195.7|83170.7|83193.9|83168.9|17
1622053840000|2021-05-26 18:30:40|83194.3|83169.3|83192.3|83167.3|83194.3|83169.3|83192.2|83167.2|40
1622053650000|2021-05-26 18:27:30|83195.3|83170.3|83193.5|83168.5|83195.3|83170.3|83193.4|83168.4|33
1622053850000|2021-05-26 18:30:50|83192.5|83167.5|83192.7|83167.7|83193.3|83168.3|83192.1|83167.1|31
1622053660000|2021-05-26 18:27:40|83193.4|83168.4|83191.8|83166.8|83194.5|83169.5|83191.8|83166.8|19
1622053860000|2021-05-26 18:31:00|83192.8|83167.8|83194.9|83169.9|83194.9|83169.9|83192.6|83167.6|29
1622053670000|2021-05-26 18:27:50|83191.7|83166.7|83194.2|83169.2|83194.2|83169.2|83191.7|83166.7|24
1622053870000|2021-05-26 18:31:10|83194.1|83169.1|83193.8|83168.8|83194.7|83169.7|83193.5|83168.5|28
1622053880000|2021-05-26 18:31:20|83194|83169|83193.8|83168.8|83194.3|83169.3|83192.6|83167.6|35
1622053680000|2021-05-26 18:28:00|83194|83169|83197.2|83172.2|83198.7|83173.7|83194|83169|22
1622053890000|2021-05-26 18:31:30|83193.7|83168.7|83192.5|83167.5|83193.7|83168.7|83192.4|83167.4|20
1622053690000|2021-05-26 18:28:10|83195.8|83170.8|83196.5|83171.5|83197.1|83172.1|83195.8|83170.8|15
1622053900000|2021-05-26 18:31:40|83192.7|83167.7|83193.1|83168.1|83193.4|83168.4|83192.6|83167.6|10
1622053700000|2021-05-26 18:28:20|83197|83172|83196.6|83171.6|83199.9|83174.9|83196.5|83171.5|20
1622053910000|2021-05-26 18:31:50|83193.5|83168.5|83190.5|83165.5|83193.6|83168.6|83189.8|83164.8|19
1622053710000|2021-05-26 18:28:30|83197.9|83172.9|83196.4|83171.4|83200.6|83175.6|83196|83171|47
1622053920000|2021-05-26 18:32:00|83190|83165|83190.6|83165.6|83190.7|83165.7|83189.9|83164.9|15
1622053720000|2021-05-26 18:28:40|83200|83175|83195.5|83170.5|83200.3|83175.3|83193.6|83168.6|52
1622053930000|2021-05-26 18:32:10|83191.3|83166.3|83196.4|83171.4|83197.7|83172.7|83191.3|83166.3|37
1622053730000|2021-05-26 18:28:50|83194.7|83169.7|83194.1|83169.1|83195|83170|83193.7|83168.7|19
1622053940000|2021-05-26 18:32:20|83196.3|83171.3|83197.8|83172.8|83198.1|83173.1|83196|83171|20
1622053740000|2021-05-26 18:29:00|83193.9|83168.9|83200.6|83175.6|83200.6|83175.6|83193.9|83168.9|33
1622053950000|2021-05-26 18:32:30|83197.6|83172.6|83198.3|83173.3|83198.3|83173.3|83196.7|83171.7|25
1622053750000|2021-05-26 18:29:10|83200.2|83175.2|83201.3|83176.3|83202.7|83177.7|83200.2|83175.2|30
1622053960000|2021-05-26 18:32:40|83198.2|83173.2|83197.8|83172.8|83198.4|83173.4|83197.7|83172.7|14
1622053760000|2021-05-26 18:29:20|83201.1|83176.1|83201.7|83176.7|83202.2|83177.2|83200.6|83175.6|13
1622053970000|2021-05-26 18:32:50|83197.7|83172.7|83197.1|83172.1|83198.5|83173.5|83196.9|83171.9|17
1622053980000|2021-05-26 18:33:00|83197.2|83172.2|83197.6|83172.6|83198.2|83173.2|83197.1|83172.1|28
1622053770000|2021-05-26 18:29:30|83200.9|83175.9|83202.9|83177.9|83204.6|83179.6|83200.7|83175.7|33
1622053990000|2021-05-26 18:33:10|83197.5|83172.5|83196.2|83171.2|83199.2|83174.2|83195.1|83170.1|34
1622053780000|2021-05-26 18:29:40|83202.8|83177.8|83201.3|83176.3|83203.9|83178.9|83200.8|83175.8|26
1622054000000|2021-05-26 18:33:20|83196.3|83171.3|83192|83167|83196.3|83171.3|83191.5|83166.5|35
1622054010000|2021-05-26 18:33:30|83191.9|83166.9|83192.7|83167.7|83192.8|83167.8|83191.3|83166.3|29
1622053790000|2021-05-26 18:29:50|83199.8|83174.8|83199.7|83174.7|83200.6|83175.6|83198.8|83173.8|36
1622054020000|2021-05-26 18:33:40|83192.5|83167.5|83192.4|83167.4|83193.1|83168.1|83192.1|83167.1|23
1622054030000|2021-05-26 18:33:50|83192.3|83167.3|83191.1|83166.1|83192.3|83167.3|83191.1|83166.1|13
1622053800000|2021-05-26 18:30:00|83198.7|83173.7|83192.5|83167.5|83198.7|83173.7|83192.5|83167.5|36
1622054040000|2021-05-26 18:34:00|83191.5|83166.5|83193|83168|83193|83168|83191.5|83166.5|11
1622054050000|2021-05-26 18:34:10|83192.8|83167.8|83188.1|83163.1|83192.8|83167.8|83187.2|83162.2|33
1622053810000|2021-05-26 18:30:10|83193.5|83168.5|83193.9|83168.9|83193.9|83168.9|83191.4|83166.4|45
1622054060000|2021-05-26 18:34:20|83188.4|83163.4|83190.2|83165.2|83190.7|83165.7|83188|83163|29
1622053820000|2021-05-26 18:30:20|83193.4|83168.4|83195.8|83170.8|83198.3|83173.3|83192.4|83167.4|33
1622054070000|2021-05-26 18:34:30|83190|83165|83189.1|83164.1|83190.1|83165.1|83188.3|83163.3|19
1622054080000|2021-05-26 18:34:40|83189.3|83164.3|83190.4|83165.4|83190.6|83165.6|83188.3|83163.3|17
1622053830000|2021-05-26 18:30:30|83195.5|83170.5|83194.2|83169.2|83196.7|83171.7|83193.2|83168.2|36
1622054090000|2021-05-26 18:34:50|83190.5|83165.5|83190|83165|83190.7|83165.7|83189.8|83164.8|13
1622054100000|2021-05-26 18:35:00|83190.4|83165.4|83192|83167|83192.8|83167.8|83190.1|83165.1|25
1622053840000|2021-05-26 18:30:40|83194.3|83169.3|83192.3|83167.3|83194.3|83169.3|83192.2|83167.2|40
1622054110000|2021-05-26 18:35:10|83192.6|83167.6|83192.8|83167.8|83193|83168|83192|83167|10
1622054120000|2021-05-26 18:35:20|83191.9|83166.9|83189.1|83164.1|83193.5|83168.5|83188.2|83163.2|26
1622053850000|2021-05-26 18:30:50|83192.5|83167.5|83192.7|83167.7|83193.3|83168.3|83192.1|83167.1|31
1622054130000|2021-05-26 18:35:30|83188.8|83163.8|83188.9|83163.9|83189|83164|83187.9|83162.9|20
1622053860000|2021-05-26 18:31:00|83192.8|83167.8|83194.9|83169.9|83194.9|83169.9|83192.6|83167.6|29
1622054140000|2021-05-26 18:35:40|83188.5|83163.5|83189.9|83164.9|83192.9|83167.9|83188|83163|36
1622053870000|2021-05-26 18:31:10|83194.1|83169.1|83193.8|83168.8|83194.7|83169.7|83193.5|83168.5|28
1622054150000|2021-05-26 18:35:50|83190|83165|83190.1|83165.1|83190.6|83165.6|83188.4|83163.4|26
1622053880000|2021-05-26 18:31:20|83194|83169|83193.8|83168.8|83194.3|83169.3|83192.6|83167.6|35
1622054160000|2021-05-26 18:36:00|83190|83165|83191.8|83166.8|83195.3|83170.3|83189.2|83164.2|22
1622053890000|2021-05-26 18:31:30|83193.7|83168.7|83192.5|83167.5|83193.7|83168.7|83192.4|83167.4|20
1622054170000|2021-05-26 18:36:10|83191.5|83166.5|83185|83160|83194.5|83169.5|83179.7|83154.7|34
1622053900000|2021-05-26 18:31:40|83192.7|83167.7|83193.1|83168.1|83193.4|83168.4|83192.6|83167.6|10
1622054180000|2021-05-26 18:36:20|83184.4|83159.4|83184.5|83159.5|83185.6|83160.6|83183.9|83158.9|25
1622053910000|2021-05-26 18:31:50|83193.5|83168.5|83190.5|83165.5|83193.6|83168.6|83189.8|83164.8|19
1622054190000|2021-05-26 18:36:30|83184.8|83159.8|83182.4|83157.4|83185.1|83160.1|83182.3|83157.3|21
1622053920000|2021-05-26 18:32:00|83190|83165|83190.6|83165.6|83190.7|83165.7|83189.9|83164.9|15
1622054200000|2021-05-26 18:36:40|83182.3|83157.3|83182.6|83157.6|83183.4|83158.4|83182.1|83157.1|16
1622053930000|2021-05-26 18:32:10|83191.3|83166.3|83196.4|83171.4|83197.7|83172.7|83191.3|83166.3|37
1622054210000|2021-05-26 18:36:50|83182.9|83157.9|83182.9|83157.9|83183.3|83158.3|83182.5|83157.5|17
1622054220000|2021-05-26 18:37:00|83183|83158|83181.5|83156.5|83183.4|83158.4|83180.8|83155.8|27
1622053940000|2021-05-26 18:32:20|83196.3|83171.3|83197.8|83172.8|83198.1|83173.1|83196|83171|20
1622054230000|2021-05-26 18:37:10|83181.1|83156.1|83181.6|83156.6|83181.8|83156.8|83180.9|83155.9|25
1622053950000|2021-05-26 18:32:30|83197.6|83172.6|83198.3|83173.3|83198.3|83173.3|83196.7|83171.7|25
1622054240000|2021-05-26 18:37:20|83178.7|83153.7|83175.8|83150.8|83179.4|83154.4|83174.1|83149.1|41
1622054250000|2021-05-26 18:37:30|83175.5|83150.5|83177.1|83152.1|83178.6|83153.6|83175|83150|40
1622053960000|2021-05-26 18:32:40|83198.2|83173.2|83197.8|83172.8|83198.4|83173.4|83197.7|83172.7|14
1622054260000|2021-05-26 18:37:40|83178.2|83153.2|83173.9|83148.9|83178.2|83153.2|83173.9|83148.9|40
1622054270000|2021-05-26 18:37:50|83174|83149|83175.7|83150.7|83175.7|83150.7|83173.1|83148.1|30
1622053970000|2021-05-26 18:32:50|83197.7|83172.7|83197.1|83172.1|83198.5|83173.5|83196.9|83171.9|17
1622054280000|2021-05-26 18:38:00|83175.9|83150.9|83174.5|83149.5|83176.1|83151.1|83174.3|83149.3|27
1622053980000|2021-05-26 18:33:00|83197.2|83172.2|83197.6|83172.6|83198.2|83173.2|83197.1|83172.1|28
1622054290000|2021-05-26 18:38:10|83173.6|83148.6|83173.9|83148.9|83174|83149|83173.6|83148.6|12
1622054300000|2021-05-26 18:38:20|83174|83149|83174.8|83149.8|83175.1|83150.1|83173.9|83148.9|10
1622053990000|2021-05-26 18:33:10|83197.5|83172.5|83196.2|83171.2|83199.2|83174.2|83195.1|83170.1|34
1622054310000|2021-05-26 18:38:30|83174.1|83149.1|83175.6|83150.6|83175.6|83150.6|83174.1|83149.1|14
1622054320000|2021-05-26 18:38:40|83175.8|83150.8|83172.5|83147.5|83176.4|83151.4|83170.5|83145.5|21
1622054000000|2021-05-26 18:33:20|83196.3|83171.3|83192|83167|83196.3|83171.3|83191.5|83166.5|35
1622054330000|2021-05-26 18:38:50|83173.1|83148.1|83173.9|83148.9|83175.5|83150.5|83172.6|83147.6|32
1622054340000|2021-05-26 18:39:00|83174.1|83149.1|83174.8|83149.8|83174.9|83149.9|83173.5|83148.5|24
1622054010000|2021-05-26 18:33:30|83191.9|83166.9|83192.7|83167.7|83192.8|83167.8|83191.3|83166.3|29
1622054350000|2021-05-26 18:39:10|83174.9|83149.9|83174.6|83149.6|83174.9|83149.9|83174.3|83149.3|12
1622054020000|2021-05-26 18:33:40|83192.5|83167.5|83192.4|83167.4|83193.1|83168.1|83192.1|83167.1|23
1622054030000|2021-05-26 18:33:50|83192.3|83167.3|83191.1|83166.1|83192.3|83167.3|83191.1|83166.1|13
1622054360000|2021-05-26 18:39:20|83175|83150|83176.4|83151.4|83177.5|83152.5|83175|83150|21
1622054040000|2021-05-26 18:34:00|83191.5|83166.5|83193|83168|83193|83168|83191.5|83166.5|11
1622054370000|2021-05-26 18:39:30|83176.1|83151.1|83175.6|83150.6|83176.6|83151.6|83175.5|83150.5|18
1622054050000|2021-05-26 18:34:10|83192.8|83167.8|83188.1|83163.1|83192.8|83167.8|83187.2|83162.2|33
1622054380000|2021-05-26 18:39:40|83175.4|83150.4|83176.8|83151.8|83176.8|83151.8|83175.3|83150.3|12
1622054060000|2021-05-26 18:34:20|83188.4|83163.4|83190.2|83165.2|83190.7|83165.7|83188|83163|29
1622054390000|2021-05-26 18:39:50|83177.1|83152.1|83175.1|83150.1|83179.8|83154.8|83175.1|83150.1|34
1622054070000|2021-05-26 18:34:30|83190|83165|83189.1|83164.1|83190.1|83165.1|83188.3|83163.3|19
1622054400000|2021-05-26 18:40:00|83175.6|83150.6|83172.8|83147.8|83178.4|83153.4|83170.6|83145.6|43
1622054080000|2021-05-26 18:34:40|83189.3|83164.3|83190.4|83165.4|83190.6|83165.6|83188.3|83163.3|17
1622054410000|2021-05-26 18:40:10|83172.6|83147.6|83175.4|83150.4|83175.7|83150.7|83170.9|83145.9|31
1622054420000|2021-05-26 18:40:20|83175.6|83150.6|83175.2|83150.2|83175.6|83150.6|83174.5|83149.5|17
1622054090000|2021-05-26 18:34:50|83190.5|83165.5|83190|83165|83190.7|83165.7|83189.8|83164.8|13
1622054430000|2021-05-26 18:40:30|83175|83150|83174.9|83149.9|83175.1|83150.1|83174.7|83149.7|13
1622054100000|2021-05-26 18:35:00|83190.4|83165.4|83192|83167|83192.8|83167.8|83190.1|83165.1|25
1622054440000|2021-05-26 18:40:40|83175|83150|83172.3|83147.3|83176.6|83151.6|83170.3|83145.3|26
1622054450000|2021-05-26 18:40:50|83172.4|83147.4|83170.7|83145.7|83172.5|83147.5|83170.1|83145.1|25
1622054110000|2021-05-26 18:35:10|83192.6|83167.6|83192.8|83167.8|83193|83168|83192|83167|10
1622054460000|2021-05-26 18:41:00|83170.1|83145.1|83169.6|83144.6|83170.1|83145.1|83168.8|83143.8|10
1622054470000|2021-05-26 18:41:10|83170|83145|83173.4|83148.4|83173.4|83148.4|83168.7|83143.7|13
1622054120000|2021-05-26 18:35:20|83191.9|83166.9|83189.1|83164.1|83193.5|83168.5|83188.2|83163.2|26
1622054480000|2021-05-26 18:41:20|83173.3|83148.3|83171.8|83146.8|83173.4|83148.4|83171.8|83146.8|20
1622054130000|2021-05-26 18:35:30|83188.8|83163.8|83188.9|83163.9|83189|83164|83187.9|83162.9|20
1622054490000|2021-05-26 18:41:30|83172.1|83147.1|83173.2|83148.2|83173.2|83148.2|83172.1|83147.1|20
1622054500000|2021-05-26 18:41:40|83173|83148|83168.4|83143.4|83173|83148|83167.5|83142.5|17
1622054140000|2021-05-26 18:35:40|83188.5|83163.5|83189.9|83164.9|83192.9|83167.9|83188|83163|36
1622054510000|2021-05-26 18:41:50|83168.3|83143.3|83164.2|83139.2|83168.3|83143.3|83162.9|83137.9|33
1622054520000|2021-05-26 18:42:00|83164.5|83139.5|83164.3|83139.3|83165.5|83140.5|83162.9|83137.9|25
1622054150000|2021-05-26 18:35:50|83190|83165|83190.1|83165.1|83190.6|83165.6|83188.4|83163.4|26
1622054530000|2021-05-26 18:42:10|83164|83139|83163.9|83138.9|83164.7|83139.7|83163.7|83138.7|12
1622054540000|2021-05-26 18:42:20|83164.2|83139.2|83163.9|83138.9|83164.3|83139.3|83163.8|83138.8|7
1622054160000|2021-05-26 18:36:00|83190|83165|83191.8|83166.8|83195.3|83170.3|83189.2|83164.2|22
1622054550000|2021-05-26 18:42:30|83163.8|83138.8|83164.4|83139.4|83164.9|83139.9|83163.7|83138.7|12
1622054560000|2021-05-26 18:42:40|83164.5|83139.5|83164.8|83139.8|83165.2|83140.2|83163.7|83138.7|13
1622054170000|2021-05-26 18:36:10|83191.5|83166.5|83185|83160|83194.5|83169.5|83179.7|83154.7|34
1622054570000|2021-05-26 18:42:50|83164.7|83139.7|83168.8|83143.8|83170|83145|83164.3|83139.3|25
1622054180000|2021-05-26 18:36:20|83184.4|83159.4|83184.5|83159.5|83185.6|83160.6|83183.9|83158.9|25
1622054580000|2021-05-26 18:43:00|83169.4|83144.4|83171.5|83146.5|83172.4|83147.4|83168.4|83143.4|33
1622054590000|2021-05-26 18:43:10|83171.4|83146.4|83171.7|83146.7|83173|83148|83171.4|83146.4|25
1622054190000|2021-05-26 18:36:30|83184.8|83159.8|83182.4|83157.4|83185.1|83160.1|83182.3|83157.3|21
1622054600000|2021-05-26 18:43:20|83171.6|83146.6|83171.5|83146.5|83172.3|83147.3|83171.3|83146.3|13
1622054610000|2021-05-26 18:43:30|83171.4|83146.4|83172.4|83147.4|83172.4|83147.4|83171.4|83146.4|14
1622054620000|2021-05-26 18:43:40|83171.4|83146.4|83171.8|83146.8|83171.9|83146.9|83171|83146|20
1622054200000|2021-05-26 18:36:40|83182.3|83157.3|83182.6|83157.6|83183.4|83158.4|83182.1|83157.1|16
1622054630000|2021-05-26 18:43:50|83171.9|83146.9|83170.3|83145.3|83171.9|83146.9|83169.7|83144.7|28
1622054640000|2021-05-26 18:44:00|83170.4|83145.4|83172.9|83147.9|83174.2|83149.2|83170.3|83145.3|22
1622054210000|2021-05-26 18:36:50|83182.9|83157.9|83182.9|83157.9|83183.3|83158.3|83182.5|83157.5|17
1622054650000|2021-05-26 18:44:10|83172.8|83147.8|83170.9|83145.9|83172.8|83147.8|83170.6|83145.6|19
1622054220000|2021-05-26 18:37:00|83183|83158|83181.5|83156.5|83183.4|83158.4|83180.8|83155.8|27
1622054660000|2021-05-26 18:44:20|83170.5|83145.5|83170.5|83145.5|83171.3|83146.3|83169.5|83144.5|26
1622054670000|2021-05-26 18:44:30|83170.6|83145.6|83170|83145|83170.7|83145.7|83169.6|83144.6|20
1622054230000|2021-05-26 18:37:10|83181.1|83156.1|83181.6|83156.6|83181.8|83156.8|83180.9|83155.9|25
1622054680000|2021-05-26 18:44:40|83169.4|83144.4|83169.8|83144.8|83170.3|83145.3|83169.4|83144.4|16
1622054690000|2021-05-26 18:44:50|83169.9|83144.9|83165.8|83140.8|83170.5|83145.5|83163.3|83138.3|25
1622054240000|2021-05-26 18:37:20|83178.7|83153.7|83175.8|83150.8|83179.4|83154.4|83174.1|83149.1|41
1622054700000|2021-05-26 18:45:00|83164.8|83139.8|83145.2|83120.2|83165.8|83140.8|83144.6|83119.6|43
1622054250000|2021-05-26 18:37:30|83175.5|83150.5|83177.1|83152.1|83178.6|83153.6|83175|83150|40
1622054710000|2021-05-26 18:45:10|83145|83120|83145|83120|83147.7|83122.7|83144.3|83119.3|24
1622054720000|2021-05-26 18:45:20|83145.2|83120.2|83141.7|83116.7|83145.2|83120.2|83141.5|83116.5|26
1622054260000|2021-05-26 18:37:40|83178.2|83153.2|83173.9|83148.9|83178.2|83153.2|83173.9|83148.9|40
1622054730000|2021-05-26 18:45:30|83142.1|83117.1|83142.4|83117.4|83142.6|83117.6|83139.3|83114.3|25
1622054740000|2021-05-26 18:45:40|83142.5|83117.5|83142.3|83117.3|83143.3|83118.3|83141.9|83116.9|23
1622054270000|2021-05-26 18:37:50|83174|83149|83175.7|83150.7|83175.7|83150.7|83173.1|83148.1|30
1622054750000|2021-05-26 18:45:50|83142.4|83117.4|83141.8|83116.8|83142.9|83117.9|83141.8|83116.8|13
1622054760000|2021-05-26 18:46:00|83141.9|83116.9|83145.9|83120.9|83149.9|83124.9|83141.9|83116.9|48
1622054280000|2021-05-26 18:38:00|83175.9|83150.9|83174.5|83149.5|83176.1|83151.1|83174.3|83149.3|27
1622054770000|2021-05-26 18:46:10|83145.8|83120.8|83149.3|83124.3|83150.4|83125.4|83145.3|83120.3|23
1622054290000|2021-05-26 18:38:10|83173.6|83148.6|83173.9|83148.9|83174|83149|83173.6|83148.6|12
1622054780000|2021-05-26 18:46:20|83150.2|83125.2|83149.1|83124.1|83150.3|83125.3|83149.1|83124.1|27
1622054790000|2021-05-26 18:46:30|83149|83124|83145.2|83120.2|83149.3|83124.3|83144.9|83119.9|33
1622054300000|2021-05-26 18:38:20|83174|83149|83174.8|83149.8|83175.1|83150.1|83173.9|83148.9|10
1622054800000|2021-05-26 18:46:40|83145.7|83120.7|83148.6|83123.6|83148.7|83123.7|83145.5|83120.5|29
1622054810000|2021-05-26 18:46:50|83148.4|83123.4|83147.7|83122.7|83148.7|83123.7|83147.5|83122.5|15
1622054310000|2021-05-26 18:38:30|83174.1|83149.1|83175.6|83150.6|83175.6|83150.6|83174.1|83149.1|14
1622054820000|2021-05-26 18:47:00|83147.8|83122.8|83146.6|83121.6|83149|83124|83146.4|83121.4|28
1622054320000|2021-05-26 18:38:40|83175.8|83150.8|83172.5|83147.5|83176.4|83151.4|83170.5|83145.5|21
1622054830000|2021-05-26 18:47:10|83146.5|83121.5|83146.3|83121.3|83146.6|83121.6|83145.8|83120.8|20
1622054840000|2021-05-26 18:47:20|83146.1|83121.1|83146.1|83121.1|83146.7|83121.7|83145.8|83120.8|14
1622054330000|2021-05-26 18:38:50|83173.1|83148.1|83173.9|83148.9|83175.5|83150.5|83172.6|83147.6|32
1622054850000|2021-05-26 18:47:30|83146.2|83121.2|83145.6|83120.6|83146.9|83121.9|83145.5|83120.5|20
1622054860000|2021-05-26 18:47:40|83145.5|83120.5|83145.2|83120.2|83147|83122|83145.2|83120.2|26
1622054340000|2021-05-26 18:39:00|83174.1|83149.1|83174.8|83149.8|83174.9|83149.9|83173.5|83148.5|24
1622054870000|2021-05-26 18:47:50|83145.9|83120.9|83139.7|83114.7|83146.1|83121.1|83139.3|83114.3|22
1622054350000|2021-05-26 18:39:10|83174.9|83149.9|83174.6|83149.6|83174.9|83149.9|83174.3|83149.3|12
1622054880000|2021-05-26 18:48:00|83139.6|83114.6|83138.6|83113.6|83140.4|83115.4|83138.1|83113.1|28
1622054360000|2021-05-26 18:39:20|83175|83150|83176.4|83151.4|83177.5|83152.5|83175|83150|21
1622054890000|2021-05-26 18:48:10|83138.7|83113.7|83142.3|83117.3|83143.6|83118.6|83138.7|83113.7|42
1622054370000|2021-05-26 18:39:30|83176.1|83151.1|83175.6|83150.6|83176.6|83151.6|83175.5|83150.5|18
1622054900000|2021-05-26 18:48:20|83142.5|83117.5|83147.5|83122.5|83147.8|83122.8|83142.5|83117.5|40
1622054380000|2021-05-26 18:39:40|83175.4|83150.4|83176.8|83151.8|83176.8|83151.8|83175.3|83150.3|12
1622054910000|2021-05-26 18:48:30|83147.7|83122.7|83144.9|83119.9|83148.5|83123.5|83142.8|83117.8|30
1622054920000|2021-05-26 18:48:40|83145.5|83120.5|83145.7|83120.7|83146.1|83121.1|83144.9|83119.9|21
1622054390000|2021-05-26 18:39:50|83177.1|83152.1|83175.1|83150.1|83179.8|83154.8|83175.1|83150.1|34
1622054930000|2021-05-26 18:48:50|83145.4|83120.4|83146.6|83121.6|83146.6|83121.6|83144.6|83119.6|23
1622054940000|2021-05-26 18:49:00|83146.5|83121.5|83149.1|83124.1|83149.3|83124.3|83146.5|83121.5|13
1622054400000|2021-05-26 18:40:00|83175.6|83150.6|83172.8|83147.8|83178.4|83153.4|83170.6|83145.6|43
1622054950000|2021-05-26 18:49:10|83149|83124|83148.2|83123.2|83149.3|83124.3|83148|83123|8
1622054960000|2021-05-26 18:49:20|83148|83123|83149|83124|83149|83124|83148|83123|12
1622054410000|2021-05-26 18:40:10|83172.6|83147.6|83175.4|83150.4|83175.7|83150.7|83170.9|83145.9|31
1622054970000|2021-05-26 18:49:30|83148.9|83123.9|83150|83125|83150.2|83125.2|83148.6|83123.6|18
1622054980000|2021-05-26 18:49:40|83150.3|83125.3|83150.3|83125.3|83150.8|83125.8|83149.7|83124.7|34
1622054420000|2021-05-26 18:40:20|83175.6|83150.6|83175.2|83150.2|83175.6|83150.6|83174.5|83149.5|17
1622054990000|2021-05-26 18:49:50|83150.2|83125.2|83152.3|83127.3|83153.2|83128.2|83149.5|83124.5|25
1622054430000|2021-05-26 18:40:30|83175|83150|83174.9|83149.9|83175.1|83150.1|83174.7|83149.7|13
1622055000000|2021-05-26 18:50:00|83152.7|83127.7|83148.6|83123.6|83152.9|83127.9|83147.5|83122.5|40
1622055010000|2021-05-26 18:50:10|83148.5|83123.5|83148.8|83123.8|83148.8|83123.8|83146.7|83121.7|27
1622054440000|2021-05-26 18:40:40|83175|83150|83172.3|83147.3|83176.6|83151.6|83170.3|83145.3|26
1622055020000|2021-05-26 18:50:20|83148.9|83123.9|83145.8|83120.8|83148.9|83123.9|83143.7|83118.7|26
1622055030000|2021-05-26 18:50:30|83145.5|83120.5|83145.4|83120.4|83146.3|83121.3|83145.3|83120.3|30
1622054450000|2021-05-26 18:40:50|83172.4|83147.4|83170.7|83145.7|83172.5|83147.5|83170.1|83145.1|25
1622055040000|2021-05-26 18:50:40|83145.6|83120.6|83145.3|83120.3|83146.5|83121.5|83144.6|83119.6|37
1622055050000|2021-05-26 18:50:50|83145.4|83120.4|83144.8|83119.8|83145.5|83120.5|83144.6|83119.6|13
1622054460000|2021-05-26 18:41:00|83170.1|83145.1|83169.6|83144.6|83170.1|83145.1|83168.8|83143.8|10
1622055060000|2021-05-26 18:51:00|83145|83120|83142.5|83117.5|83145.3|83120.3|83141.6|83116.6|34
1622055070000|2021-05-26 18:51:10|83142.6|83117.6|83142.3|83117.3|83144.5|83119.5|83136.3|83111.3|48
1622054470000|2021-05-26 18:41:10|83170|83145|83173.4|83148.4|83173.4|83148.4|83168.7|83143.7|13
1622055080000|2021-05-26 18:51:20|83142.9|83117.9|83146.4|83121.4|83147|83122|83142|83117|43
1622055090000|2021-05-26 18:51:30|83146.1|83121.1|83146.2|83121.2|83147.2|83122.2|83145.9|83120.9|35
1622054480000|2021-05-26 18:41:20|83173.3|83148.3|83171.8|83146.8|83173.4|83148.4|83171.8|83146.8|20
1622055100000|2021-05-26 18:51:40|83146.3|83121.3|83146.6|83121.6|83146.8|83121.8|83145.7|83120.7|26
1622054490000|2021-05-26 18:41:30|83172.1|83147.1|83173.2|83148.2|83173.2|83148.2|83172.1|83147.1|20
1622055110000|2021-05-26 18:51:50|83146.7|83121.7|83146.6|83121.6|83149.7|83124.7|83146|83121|24
1622055120000|2021-05-26 18:52:00|83146.4|83121.4|83148.4|83123.4|83149.3|83124.3|83146.2|83121.2|35
1622054500000|2021-05-26 18:41:40|83173|83148|83168.4|83143.4|83173|83148|83167.5|83142.5|17
1622055130000|2021-05-26 18:52:10|83148|83123|83146.6|83121.6|83148.5|83123.5|83146.6|83121.6|22
1622055140000|2021-05-26 18:52:20|83146.2|83121.2|83145.3|83120.3|83146.2|83121.2|83144.4|83119.4|36
1622054510000|2021-05-26 18:41:50|83168.3|83143.3|83164.2|83139.2|83168.3|83143.3|83162.9|83137.9|33
1622055150000|2021-05-26 18:52:30|83145.4|83120.4|83145.5|83120.5|83146.1|83121.1|83144.7|83119.7|32
1622055160000|2021-05-26 18:52:40|83145.7|83120.7|83149.4|83124.4|83150.2|83125.2|83145.5|83120.5|33
1622054520000|2021-05-26 18:42:00|83164.5|83139.5|83164.3|83139.3|83165.5|83140.5|83162.9|83137.9|25
1622055170000|2021-05-26 18:52:50|83149.2|83124.2|83150.5|83125.5|83151.1|83126.1|83148.2|83123.2|34
1622054530000|2021-05-26 18:42:10|83164|83139|83163.9|83138.9|83164.7|83139.7|83163.7|83138.7|12
1622055180000|2021-05-26 18:53:00|83150.3|83125.3|83152.9|83127.9|83154.2|83129.2|83149.9|83124.9|38
1622055190000|2021-05-26 18:53:10|83152.8|83127.8|83144.3|83119.3|83152.8|83127.8|83142.1|83117.1|39
1622054540000|2021-05-26 18:42:20|83164.2|83139.2|83163.9|83138.9|83164.3|83139.3|83163.8|83138.8|7
1622055200000|2021-05-26 18:53:20|83143.8|83118.8|83144|83119|83145.1|83120.1|83143.3|83118.3|33
1622055210000|2021-05-26 18:53:30|83144.4|83119.4|83144.5|83119.5|83145.5|83120.5|83144.4|83119.4|19
1622054550000|2021-05-26 18:42:30|83163.8|83138.8|83164.4|83139.4|83164.9|83139.9|83163.7|83138.7|12
1622055220000|2021-05-26 18:53:40|83144.4|83119.4|83145.4|83120.4|83145.8|83120.8|83143.8|83118.8|32
1622055230000|2021-05-26 18:53:50|83145.6|83120.6|83144.3|83119.3|83146|83121|83144.3|83119.3|28
1622055240000|2021-05-26 18:54:00|83143.8|83118.8|83144.9|83119.9|83145.4|83120.4|83143.7|83118.7|34
1622054560000|2021-05-26 18:42:40|83164.5|83139.5|83164.8|83139.8|83165.2|83140.2|83163.7|83138.7|13
1622055250000|2021-05-26 18:54:10|83145.1|83120.1|83140.8|83115.8|83145.2|83120.2|83140.2|83115.2|28
1622055260000|2021-05-26 18:54:20|83140.5|83115.5|83144.1|83119.1|83146.6|83121.6|83140.5|83115.5|38
1622054570000|2021-05-26 18:42:50|83164.7|83139.7|83168.8|83143.8|83170|83145|83164.3|83139.3|25
1622055270000|2021-05-26 18:54:30|83143.9|83118.9|83147.8|83122.8|83150.5|83125.5|83143.9|83118.9|28
1622055280000|2021-05-26 18:54:40|83145.6|83120.6|83148|83123|83148.1|83123.1|83145.2|83120.2|33
1622054580000|2021-05-26 18:43:00|83169.4|83144.4|83171.5|83146.5|83172.4|83147.4|83168.4|83143.4|33
1622055290000|2021-05-26 18:54:50|83147.9|83122.9|83147.1|83122.1|83149.2|83124.2|83146.8|83121.8|33
1622055300000|2021-05-26 18:55:00|83146.9|83121.9|83147.1|83122.1|83147.8|83122.8|83146.2|83121.2|25
1622054590000|2021-05-26 18:43:10|83171.4|83146.4|83171.7|83146.7|83173|83148|83171.4|83146.4|25
1622055310000|2021-05-26 18:55:10|83147.7|83122.7|83147.4|83122.4|83147.7|83122.7|83146.7|83121.7|17
1622054600000|2021-05-26 18:43:20|83171.6|83146.6|83171.5|83146.5|83172.3|83147.3|83171.3|83146.3|13
1622055320000|2021-05-26 18:55:20|83147.7|83122.7|83148.1|83123.1|83148.1|83123.1|83145.8|83120.8|24
1622054610000|2021-05-26 18:43:30|83171.4|83146.4|83172.4|83147.4|83172.4|83147.4|83171.4|83146.4|14
1622055330000|2021-05-26 18:55:30|83148|83123|83148|83123|83148.6|83123.6|83146.6|83121.6|26
1622054620000|2021-05-26 18:43:40|83171.4|83146.4|83171.8|83146.8|83171.9|83146.9|83171|83146|20
1622055340000|2021-05-26 18:55:40|83147.5|83122.5|83144.3|83119.3|83147.5|83122.5|83144|83119|17
1622054630000|2021-05-26 18:43:50|83171.9|83146.9|83170.3|83145.3|83171.9|83146.9|83169.7|83144.7|28
1622055350000|2021-05-26 18:55:50|83144.5|83119.5|83140.2|83115.2|83145.4|83120.4|83139.8|83114.8|20
1622054640000|2021-05-26 18:44:00|83170.4|83145.4|83172.9|83147.9|83174.2|83149.2|83170.3|83145.3|22
1622055360000|2021-05-26 18:56:00|83139.7|83114.7|83138.2|83113.2|83141.4|83116.4|83135.3|83110.3|41
1622054650000|2021-05-26 18:44:10|83172.8|83147.8|83170.9|83145.9|83172.8|83147.8|83170.6|83145.6|19
1622055370000|2021-05-26 18:56:10|83141.2|83116.2|83140.4|83115.4|83141.2|83116.2|83139.9|83114.9|27
1622055380000|2021-05-26 18:56:20|83140|83115|83141.3|83116.3|83141.9|83116.9|83139.9|83114.9|26
1622054660000|2021-05-26 18:44:20|83170.5|83145.5|83170.5|83145.5|83171.3|83146.3|83169.5|83144.5|26
1622055390000|2021-05-26 18:56:30|83141.1|83116.1|83139.8|83114.8|83141.3|83116.3|83139.6|83114.6|16
1622054670000|2021-05-26 18:44:30|83170.6|83145.6|83170|83145|83170.7|83145.7|83169.6|83144.6|20
1622055400000|2021-05-26 18:56:40|83140.1|83115.1|83141.1|83116.1|83141.1|83116.1|83140.1|83115.1|22
1622055410000|2021-05-26 18:56:50|83141.5|83116.5|83139|83114|83141.9|83116.9|83137.8|83112.8|32
1622054680000|2021-05-26 18:44:40|83169.4|83144.4|83169.8|83144.8|83170.3|83145.3|83169.4|83144.4|16
1622055420000|2021-05-26 18:57:00|83138.2|83113.2|83139|83114|83139.6|83114.6|83137.9|83112.9|41
1622054690000|2021-05-26 18:44:50|83169.9|83144.9|83165.8|83140.8|83170.5|83145.5|83163.3|83138.3|25
1622055430000|2021-05-26 18:57:10|83139.1|83114.1|83142.3|83117.3|83144.3|83119.3|83139|83114|42
1622055440000|2021-05-26 18:57:20|83143.4|83118.4|83139.3|83114.3|83143.4|83118.4|83137.4|83112.4|37
1622054700000|2021-05-26 18:45:00|83164.8|83139.8|83145.2|83120.2|83165.8|83140.8|83144.6|83119.6|43
1622055450000|2021-05-26 18:57:30|83139.6|83114.6|83141.5|83116.5|83142.1|83117.1|83138.2|83113.2|50
1622055460000|2021-05-26 18:57:40|83141.4|83116.4|83141|83116|83142.1|83117.1|83141|83116|28
1622054710000|2021-05-26 18:45:10|83145|83120|83145|83120|83147.7|83122.7|83144.3|83119.3|24
1622055470000|2021-05-26 18:57:50|83141.1|83116.1|83141.6|83116.6|83141.8|83116.8|83140.8|83115.8|24
1622055480000|2021-05-26 18:58:00|83141.7|83116.7|83144|83119|83145|83120|83141.3|83116.3|40
1622054720000|2021-05-26 18:45:20|83145.2|83120.2|83141.7|83116.7|83145.2|83120.2|83141.5|83116.5|26
1622055490000|2021-05-26 18:58:10|83145.1|83120.1|83140.6|83115.6|83145.3|83120.3|83137.5|83112.5|43
1622055500000|2021-05-26 18:58:20|83140.5|83115.5|83140.2|83115.2|83141.1|83116.1|83139.6|83114.6|20
1622054730000|2021-05-26 18:45:30|83142.1|83117.1|83142.4|83117.4|83142.6|83117.6|83139.3|83114.3|25
1622055510000|2021-05-26 18:58:30|83140.3|83115.3|83141.9|83116.9|83142|83117|83140.1|83115.1|25
1622054740000|2021-05-26 18:45:40|83142.5|83117.5|83142.3|83117.3|83143.3|83118.3|83141.9|83116.9|23
1622055520000|2021-05-26 18:58:40|83141.6|83116.6|83139.7|83114.7|83142|83117|83138.3|83113.3|36
1622055530000|2021-05-26 18:58:50|83139.2|83114.2|83141.5|83116.5|83141.8|83116.8|83138.1|83113.1|45
1622054750000|2021-05-26 18:45:50|83142.4|83117.4|83141.8|83116.8|83142.9|83117.9|83141.8|83116.8|13
1622055540000|2021-05-26 18:59:00|83141.9|83116.9|83140.9|83115.9|83142|83117|83135.5|83110.5|38
1622054760000|2021-05-26 18:46:00|83141.9|83116.9|83145.9|83120.9|83149.9|83124.9|83141.9|83116.9|48
1622055550000|2021-05-26 18:59:10|83140.8|83115.8|83125.1|83100.1|83141.1|83116.1|83121.1|83096.1|38
1622054770000|2021-05-26 18:46:10|83145.8|83120.8|83149.3|83124.3|83150.4|83125.4|83145.3|83120.3|23
1622055560000|2021-05-26 18:59:20|83124.9|83099.9|83122.6|83097.6|83127.1|83102.1|83121.3|83096.3|46
1622054780000|2021-05-26 18:46:20|83150.2|83125.2|83149.1|83124.1|83150.3|83125.3|83149.1|83124.1|27
1622055570000|2021-05-26 18:59:30|83121.2|83096.2|83114.9|83089.9|83121.6|83096.6|83114.8|83089.8|50
1622055580000|2021-05-26 18:59:40|83115.4|83090.4|83115.7|83090.7|83117.5|83092.5|83115.4|83090.4|48
1622054790000|2021-05-26 18:46:30|83149|83124|83145.2|83120.2|83149.3|83124.3|83144.9|83119.9|33
1622055590000|2021-05-26 18:59:50|83115.9|83090.9|83106.1|83081.1|83117.7|83092.7|83103.9|83078.9|56
1622055600000|2021-05-26 19:00:00|83104.7|83079.7|83106.9|83081.9|83110.4|83085.4|83104.7|83079.7|54
1622054800000|2021-05-26 18:46:40|83145.7|83120.7|83148.6|83123.6|83148.7|83123.7|83145.5|83120.5|29
1622055610000|2021-05-26 19:00:10|83106.7|83081.7|83107.1|83082.1|83108.7|83083.7|83105.6|83080.6|36
1622054810000|2021-05-26 18:46:50|83148.4|83123.4|83147.7|83122.7|83148.7|83123.7|83147.5|83122.5|15
1622055620000|2021-05-26 19:00:20|83107.9|83082.9|83107.8|83082.8|83109|83084|83106|83081|43
1622055630000|2021-05-26 19:00:30|83107.6|83082.6|83104.3|83079.3|83108.6|83083.6|83102.4|83077.4|38
1622054820000|2021-05-26 18:47:00|83147.8|83122.8|83146.6|83121.6|83149|83124|83146.4|83121.4|28
1622055640000|2021-05-26 19:00:40|83104|83079|83097|83072|83106.8|83081.8|83097|83072|65
1622055650000|2021-05-26 19:00:50|83097.4|83072.4|83098.9|83073.9|83100.4|83075.4|83096.8|83071.8|50
1622054830000|2021-05-26 18:47:10|83146.5|83121.5|83146.3|83121.3|83146.6|83121.6|83145.8|83120.8|20
1622055660000|2021-05-26 19:01:00|83098.8|83073.8|83105.6|83080.6|83107.2|83082.2|83098.6|83073.6|42
1622055670000|2021-05-26 19:01:10|83105.8|83080.8|83110.6|83085.6|83110.9|83085.9|83105.2|83080.2|51
1622054840000|2021-05-26 18:47:20|83146.1|83121.1|83146.1|83121.1|83146.7|83121.7|83145.8|83120.8|14
1622055680000|2021-05-26 19:01:20|83110.1|83085.1|83110|83085|83111|83086|83109.3|83084.3|33
1622055690000|2021-05-26 19:01:30|83110.3|83085.3|83108|83083|83111|83086|83105.6|83080.6|55
1622054850000|2021-05-26 18:47:30|83146.2|83121.2|83145.6|83120.6|83146.9|83121.9|83145.5|83120.5|20
1622055700000|2021-05-26 19:01:40|83107.6|83082.6|83105.1|83080.1|83107.6|83082.6|83103.4|83078.4|42
1622055710000|2021-05-26 19:01:50|83104.4|83079.4|83106.2|83081.2|83107.1|83082.1|83104|83079|34
1622054860000|2021-05-26 18:47:40|83145.5|83120.5|83145.2|83120.2|83147|83122|83145.2|83120.2|26
1622055720000|2021-05-26 19:02:00|83107.1|83082.1|83097.9|83072.9|83107.1|83082.1|83096.5|83071.5|39
1622055730000|2021-05-26 19:02:10|83098.1|83073.1|83092.6|83067.6|83100.9|83075.9|83091.7|83066.7|45
1622054870000|2021-05-26 18:47:50|83145.9|83120.9|83139.7|83114.7|83146.1|83121.1|83139.3|83114.3|22
1622055740000|2021-05-26 19:02:20|83092.4|83067.4|83092.4|83067.4|83097.9|83072.9|83091.5|83066.5|35
1622055750000|2021-05-26 19:02:30|83092.3|83067.3|83092.9|83067.9|83093.9|83068.9|83092.3|83067.3|28
1622054880000|2021-05-26 18:48:00|83139.6|83114.6|83138.6|83113.6|83140.4|83115.4|83138.1|83113.1|28
1622055760000|2021-05-26 19:02:40|83093|83068|83094.3|83069.3|83094.4|83069.4|83091.9|83066.9|29
1622054890000|2021-05-26 18:48:10|83138.7|83113.7|83142.3|83117.3|83143.6|83118.6|83138.7|83113.7|42
1622055770000|2021-05-26 19:02:50|83094|83069|83096.7|83071.7|83097.4|83072.4|83093.8|83068.8|26
1622055780000|2021-05-26 19:03:00|83096.6|83071.6|83096|83071|83097.1|83072.1|83095.9|83070.9|21
1622054900000|2021-05-26 18:48:20|83142.5|83117.5|83147.5|83122.5|83147.8|83122.8|83142.5|83117.5|40
1622055790000|2021-05-26 19:03:10|83095.8|83070.8|83096.2|83071.2|83096.8|83071.8|83095.7|83070.7|13
1622055800000|2021-05-26 19:03:20|83096.4|83071.4|83096.6|83071.6|83096.9|83071.9|83096.1|83071.1|20
1622054910000|2021-05-26 18:48:30|83147.7|83122.7|83144.9|83119.9|83148.5|83123.5|83142.8|83117.8|30
1622055810000|2021-05-26 19:03:30|83096.7|83071.7|83098.2|83073.2|83098.5|83073.5|83096.7|83071.7|33
1622055820000|2021-05-26 19:03:40|83098.4|83073.4|83094.9|83069.9|83099|83074|83094.4|83069.4|39
1622054920000|2021-05-26 18:48:40|83145.5|83120.5|83145.7|83120.7|83146.1|83121.1|83144.9|83119.9|21
1622055830000|2021-05-26 19:03:50|83095.7|83070.7|83093.5|83068.5|83097.5|83072.5|83089.8|83064.8|29
1622054930000|2021-05-26 18:48:50|83145.4|83120.4|83146.6|83121.6|83146.6|83121.6|83144.6|83119.6|23
1622055840000|2021-05-26 19:04:00|83094|83069|83090.2|83065.2|83094|83069|83089.4|83064.4|42
1622055850000|2021-05-26 19:04:10|83091.5|83066.5|83076.6|83051.6|83091.5|83066.5|83076.6|83051.6|54
1622054940000|2021-05-26 18:49:00|83146.5|83121.5|83149.1|83124.1|83149.3|83124.3|83146.5|83121.5|13
1622055860000|2021-05-26 19:04:20|83076.7|83051.7|83075.7|83050.7|83077.5|83052.5|83073.1|83048.1|40
1622055870000|2021-05-26 19:04:30|83076.5|83051.5|83077.3|83052.3|83078.2|83053.2|83075.4|83050.4|30
1622054950000|2021-05-26 18:49:10|83149|83124|83148.2|83123.2|83149.3|83124.3|83148|83123|8
1622055880000|2021-05-26 19:04:40|83077.1|83052.1|83079.1|83054.1|83079.4|83054.4|83076.7|83051.7|35
1622055890000|2021-05-26 19:04:50|83079.3|83054.3|83081.4|83056.4|83092.7|83067.7|83079.3|83054.3|59
1622054960000|2021-05-26 18:49:20|83148|83123|83149|83124|83149|83124|83148|83123|12
1622055900000|2021-05-26 19:05:00|83081.5|83056.5|83086.3|83061.3|83086.3|83061.3|83079.9|83054.9|58
1622055910000|2021-05-26 19:05:10|83085.2|83060.2|83083.4|83058.4|83085.4|83060.4|83082.5|83057.5|43
1622054970000|2021-05-26 18:49:30|83148.9|83123.9|83150|83125|83150.2|83125.2|83148.6|83123.6|18
1622055920000|2021-05-26 19:05:20|83083.1|83058.1|83083.5|83058.5|83087.2|83062.2|83079.4|83054.4|44
1622054980000|2021-05-26 18:49:40|83150.3|83125.3|83150.3|83125.3|83150.8|83125.8|83149.7|83124.7|34
1622055930000|2021-05-26 19:05:30|83082.9|83057.9|83082.3|83057.3|83083.2|83058.2|83080.4|83055.4|47
1622055940000|2021-05-26 19:05:40|83083.7|83058.7|83083.1|83058.1|83085.1|83060.1|83080.5|83055.5|56
1622054990000|2021-05-26 18:49:50|83150.2|83125.2|83152.3|83127.3|83153.2|83128.2|83149.5|83124.5|25
1622055950000|2021-05-26 19:05:50|83083|83058|83079.1|83054.1|83083.1|83058.1|83079.1|83054.1|35
1622055000000|2021-05-26 18:50:00|83152.7|83127.7|83148.6|83123.6|83152.9|83127.9|83147.5|83122.5|40
1622055960000|2021-05-26 19:06:00|83079.2|83054.2|83077.4|83052.4|83079.2|83054.2|83076.3|83051.3|35
1622055010000|2021-05-26 18:50:10|83148.5|83123.5|83148.8|83123.8|83148.8|83123.8|83146.7|83121.7|27
1622055970000|2021-05-26 19:06:10|83077.8|83052.8|83082.2|83057.2|83082.7|83057.7|83076.6|83051.6|26
1622055020000|2021-05-26 18:50:20|83148.9|83123.9|83145.8|83120.8|83148.9|83123.9|83143.7|83118.7|26
1622055980000|2021-05-26 19:06:20|83082|83057|83080.9|83055.9|83082.1|83057.1|83079.7|83054.7|33
1622055030000|2021-05-26 18:50:30|83145.5|83120.5|83145.4|83120.4|83146.3|83121.3|83145.3|83120.3|30
1622055990000|2021-05-26 19:06:30|83081|83056|83082.6|83057.6|83082.6|83057.6|83080.3|83055.3|31
1622055040000|2021-05-26 18:50:40|83145.6|83120.6|83145.3|83120.3|83146.5|83121.5|83144.6|83119.6|37
1622056000000|2021-05-26 19:06:40|83082.4|83057.4|83082.7|83057.7|83083.1|83058.1|83080.4|83055.4|32
1622055050000|2021-05-26 18:50:50|83145.4|83120.4|83144.8|83119.8|83145.5|83120.5|83144.6|83119.6|13
1622056010000|2021-05-26 19:06:50|83082.5|83057.5|83080.5|83055.5|83083.5|83058.5|83079.2|83054.2|28
1622055060000|2021-05-26 18:51:00|83145|83120|83142.5|83117.5|83145.3|83120.3|83141.6|83116.6|34
1622056020000|2021-05-26 19:07:00|83080.9|83055.9|83086.3|83061.3|83086.4|83061.4|83080.9|83055.9|34
1622056030000|2021-05-26 19:07:10|83085.6|83060.6|83085.7|83060.7|83086|83061|83082.3|83057.3|34
1622055070000|2021-05-26 18:51:10|83142.6|83117.6|83142.3|83117.3|83144.5|83119.5|83136.3|83111.3|48
1622056040000|2021-05-26 19:07:20|83085.8|83060.8|83085.8|83060.8|83088.8|83063.8|83084.8|83059.8|19
1622056050000|2021-05-26 19:07:30|83087|83062|83085.4|83060.4|83087|83062|83084.9|83059.9|18
1622055080000|2021-05-26 18:51:20|83142.9|83117.9|83146.4|83121.4|83147|83122|83142|83117|43
1622056060000|2021-05-26 19:07:40|83085.5|83060.5|83089|83064|83089|83064|83085.5|83060.5|24
1622055090000|2021-05-26 18:51:30|83146.1|83121.1|83146.2|83121.2|83147.2|83122.2|83145.9|83120.9|35
1622056070000|2021-05-26 19:07:50|83089.4|83064.4|83085.5|83060.5|83090.1|83065.1|83085|83060|33
1622056080000|2021-05-26 19:08:00|83086.1|83061.1|83089.8|83064.8|83090.9|83065.9|83086|83061|46
1622055100000|2021-05-26 18:51:40|83146.3|83121.3|83146.6|83121.6|83146.8|83121.8|83145.7|83120.7|26
1622056090000|2021-05-26 19:08:10|83090.3|83065.3|83104.4|83079.4|83108.7|83083.7|83089.4|83064.4|47
1622056100000|2021-05-26 19:08:20|83104.3|83079.3|83104.3|83079.3|83104.7|83079.7|83101.1|83076.1|53
1622055110000|2021-05-26 18:51:50|83146.7|83121.7|83146.6|83121.6|83149.7|83124.7|83146|83121|24
1622056110000|2021-05-26 19:08:30|83103.4|83078.4|83101.8|83076.8|83105.3|83080.3|83101|83076|54
1622056120000|2021-05-26 19:08:40|83101.9|83076.9|83101.3|83076.3|83102.3|83077.3|83101.3|83076.3|34
1622055120000|2021-05-26 18:52:00|83146.4|83121.4|83148.4|83123.4|83149.3|83124.3|83146.2|83121.2|35
1622056130000|2021-05-26 19:08:50|83101.4|83076.4|83097.3|83072.3|83103.4|83078.4|83097.2|83072.2|34
1622055130000|2021-05-26 18:52:10|83148|83123|83146.6|83121.6|83148.5|83123.5|83146.6|83121.6|22
1622056140000|2021-05-26 19:09:00|83097.6|83072.6|83102|83077|83102.6|83077.6|83097.6|83072.6|34
1622056150000|2021-05-26 19:09:10|83101.9|83076.9|83102.7|83077.7|83104.3|83079.3|83100.7|83075.7|37
1622055140000|2021-05-26 18:52:20|83146.2|83121.2|83145.3|83120.3|83146.2|83121.2|83144.4|83119.4|36
1622056160000|2021-05-26 19:09:20|83102.9|83077.9|83101.1|83076.1|83103.5|83078.5|83100.7|83075.7|41
1622056170000|2021-05-26 19:09:30|83101.2|83076.2|83102.3|83077.3|83102.3|83077.3|83100.6|83075.6|34
1622055150000|2021-05-26 18:52:30|83145.4|83120.4|83145.5|83120.5|83146.1|83121.1|83144.7|83119.7|32
1622056180000|2021-05-26 19:09:40|83101.2|83076.2|83098.3|83073.3|83102.2|83077.2|83097.9|83072.9|38
1622055160000|2021-05-26 18:52:40|83145.7|83120.7|83149.4|83124.4|83150.2|83125.2|83145.5|83120.5|33
1622056190000|2021-05-26 19:09:50|83098.7|83073.7|83098.4|83073.4|83100.6|83075.6|83097|83072|28
1622056200000|2021-05-26 19:10:00|83098|83073|83098.9|83073.9|83101.1|83076.1|83096.9|83071.9|40
1622055170000|2021-05-26 18:52:50|83149.2|83124.2|83150.5|83125.5|83151.1|83126.1|83148.2|83123.2|34
1622056210000|2021-05-26 19:10:10|83099.5|83074.5|83101.8|83076.8|83102.6|83077.6|83099.2|83074.2|36
1622056220000|2021-05-26 19:10:20|83101.9|83076.9|83104.9|83079.9|83106.2|83081.2|83101.5|83076.5|47
1622055180000|2021-05-26 18:53:00|83150.3|83125.3|83152.9|83127.9|83154.2|83129.2|83149.9|83124.9|38
1622056230000|2021-05-26 19:10:30|83104.8|83079.8|83106.3|83081.3|83108.4|83083.4|83104.1|83079.1|44
1622056240000|2021-05-26 19:10:40|83107.3|83082.3|83103.4|83078.4|83107.3|83082.3|83101.9|83076.9|41
1622055190000|2021-05-26 18:53:10|83152.8|83127.8|83144.3|83119.3|83152.8|83127.8|83142.1|83117.1|39
1622056250000|2021-05-26 19:10:50|83103|83078|83106.4|83081.4|83107.9|83082.9|83100.8|83075.8|33
1622056260000|2021-05-26 19:11:00|83106.1|83081.1|83109|83084|83109.6|83084.6|83106.1|83081.1|55
1622055200000|2021-05-26 18:53:20|83143.8|83118.8|83144|83119|83145.1|83120.1|83143.3|83118.3|33
1622056270000|2021-05-26 19:11:10|83109.1|83084.1|83108.9|83083.9|83110.3|83085.3|83105.7|83080.7|56
1622055210000|2021-05-26 18:53:30|83144.4|83119.4|83144.5|83119.5|83145.5|83120.5|83144.4|83119.4|19
1622056280000|2021-05-26 19:11:20|83108.4|83083.4|83109.4|83084.4|83109.8|83084.8|83107.8|83082.8|29
1622056290000|2021-05-26 19:11:30|83108.4|83083.4|83108.6|83083.6|83109.3|83084.3|83107.9|83082.9|33
1622055220000|2021-05-26 18:53:40|83144.4|83119.4|83145.4|83120.4|83145.8|83120.8|83143.8|83118.8|32
1622056300000|2021-05-26 19:11:40|83108.2|83083.2|83108.5|83083.5|83109.5|83084.5|83107.6|83082.6|27
1622056310000|2021-05-26 19:11:50|83108|83083|83111.4|83086.4|83111.4|83086.4|83108|83083|25
1622055230000|2021-05-26 18:53:50|83145.6|83120.6|83144.3|83119.3|83146|83121|83144.3|83119.3|28
1622056320000|2021-05-26 19:12:00|83111.2|83086.2|83129|83104|83130.8|83105.8|83106.5|83081.5|52
1622056330000|2021-05-26 19:12:10|83128.3|83103.3|83134.3|83109.3|83134.9|83109.9|83128.3|83103.3|34
1622055240000|2021-05-26 18:54:00|83143.8|83118.8|83144.9|83119.9|83145.4|83120.4|83143.7|83118.7|34
1622056340000|2021-05-26 19:12:20|83134.2|83109.2|83134.5|83109.5|83135.5|83110.5|83133.1|83108.1|32
1622055250000|2021-05-26 18:54:10|83145.1|83120.1|83140.8|83115.8|83145.2|83120.2|83140.2|83115.2|28
1622056350000|2021-05-26 19:12:30|83134.3|83109.3|83132.8|83107.8|83134.3|83109.3|83132.8|83107.8|31
1622056360000|2021-05-26 19:12:40|83133|83108|83131.1|83106.1|83133|83108|83131|83106|29
1622055260000|2021-05-26 18:54:20|83140.5|83115.5|83144.1|83119.1|83146.6|83121.6|83140.5|83115.5|38
1622056370000|2021-05-26 19:12:50|83131|83106|83130.7|83105.7|83131.1|83106.1|83127.9|83102.9|27
1622056380000|2021-05-26 19:13:00|83130.6|83105.6|83129.8|83104.8|83130.6|83105.6|83129.8|83104.8|14
1622055270000|2021-05-26 18:54:30|83143.9|83118.9|83147.8|83122.8|83150.5|83125.5|83143.9|83118.9|28
1622056390000|2021-05-26 19:13:10|83129.9|83104.9|83130.9|83105.9|83130.9|83105.9|83129.9|83104.9|18
1622056400000|2021-05-26 19:13:20|83130.3|83105.3|83130.5|83105.5|83131.3|83106.3|83129.8|83104.8|15
1622055280000|2021-05-26 18:54:40|83145.6|83120.6|83148|83123|83148.1|83123.1|83145.2|83120.2|33
1622056410000|2021-05-26 19:13:30|83130.4|83105.4|83129.1|83104.1|83132.5|83107.5|83129.1|83104.1|21
1622055290000|2021-05-26 18:54:50|83147.9|83122.9|83147.1|83122.1|83149.2|83124.2|83146.8|83121.8|33
1622056420000|2021-05-26 19:13:40|83129.4|83104.4|83129.9|83104.9|83130.1|83105.1|83128.5|83103.5|19
1622055300000|2021-05-26 18:55:00|83146.9|83121.9|83147.1|83122.1|83147.8|83122.8|83146.2|83121.2|25
1622056430000|2021-05-26 19:13:50|83130|83105|83129.6|83104.6|83130.5|83105.5|83129.2|83104.2|27
1622055310000|2021-05-26 18:55:10|83147.7|83122.7|83147.4|83122.4|83147.7|83122.7|83146.7|83121.7|17
1622056440000|2021-05-26 19:14:00|83129.9|83104.9|83133.9|83108.9|83134.3|83109.3|83129.9|83104.9|29
1622055320000|2021-05-26 18:55:20|83147.7|83122.7|83148.1|83123.1|83148.1|83123.1|83145.8|83120.8|24
1622056450000|2021-05-26 19:14:10|83133.8|83108.8|83133.5|83108.5|83134.6|83109.6|83133.5|83108.5|28
1622056460000|2021-05-26 19:14:20|83133.6|83108.6|83134.2|83109.2|83134.4|83109.4|83133|83108|14
1622055330000|2021-05-26 18:55:30|83148|83123|83148|83123|83148.6|83123.6|83146.6|83121.6|26
1622056470000|2021-05-26 19:14:30|83134.3|83109.3|83131.3|83106.3|83134.8|83109.8|83129.5|83104.5|22
1622055340000|2021-05-26 18:55:40|83147.5|83122.5|83144.3|83119.3|83147.5|83122.5|83144|83119|17
1622056480000|2021-05-26 19:14:40|83129.8|83104.8|83131.1|83106.1|83131.6|83106.6|83129.8|83104.8|30
1622056490000|2021-05-26 19:14:50|83131.3|83106.3|83130.4|83105.4|83131.3|83106.3|83130.1|83105.1|18
1622055350000|2021-05-26 18:55:50|83144.5|83119.5|83140.2|83115.2|83145.4|83120.4|83139.8|83114.8|20
1622056500000|2021-05-26 19:15:00|83131|83106|83130.6|83105.6|83131.5|83106.5|83129.6|83104.6|19
1622056510000|2021-05-26 19:15:10|83130.8|83105.8|83132.4|83107.4|83132.6|83107.6|83130.4|83105.4|30
1622055360000|2021-05-26 18:56:00|83139.7|83114.7|83138.2|83113.2|83141.4|83116.4|83135.3|83110.3|41
1622056520000|2021-05-26 19:15:20|83132.5|83107.5|83131.2|83106.2|83132.6|83107.6|83131.2|83106.2|18
1622056530000|2021-05-26 19:15:30|83131.1|83106.1|83131.6|83106.6|83132.6|83107.6|83131.1|83106.1|19
1622055370000|2021-05-26 18:56:10|83141.2|83116.2|83140.4|83115.4|83141.2|83116.2|83139.9|83114.9|27
1622056540000|2021-05-26 19:15:40|83131.8|83106.8|83133|83108|83133|83108|83131.6|83106.6|17
1622056550000|2021-05-26 19:15:50|83134|83109|83129.3|83104.3|83134|83109|83129.1|83104.1|34
1622055380000|2021-05-26 18:56:20|83140|83115|83141.3|83116.3|83141.9|83116.9|83139.9|83114.9|26
1622056560000|2021-05-26 19:16:00|83129.2|83104.2|83144.3|83119.3|83144.9|83119.9|83128.7|83103.7|52
1622055390000|2021-05-26 18:56:30|83141.1|83116.1|83139.8|83114.8|83141.3|83116.3|83139.6|83114.6|16
1622056570000|2021-05-26 19:16:10|83145.1|83120.1|83145.3|83120.3|83146.1|83121.1|83144.7|83119.7|26
1622056580000|2021-05-26 19:16:20|83145.2|83120.2|83149.3|83124.3|83149.7|83124.7|83145.2|83120.2|26
1622055400000|2021-05-26 18:56:40|83140.1|83115.1|83141.1|83116.1|83141.1|83116.1|83140.1|83115.1|22
1622056590000|2021-05-26 19:16:30|83149.4|83124.4|83147.1|83122.1|83149.5|83124.5|83146.4|83121.4|25
1622056600000|2021-05-26 19:16:40|83146.7|83121.7|83145.3|83120.3|83147.2|83122.2|83145.2|83120.2|16
1622055410000|2021-05-26 18:56:50|83141.5|83116.5|83139|83114|83141.9|83116.9|83137.8|83112.8|32
1622056610000|2021-05-26 19:16:50|83145.6|83120.6|83146.3|83121.3|83147.6|83122.6|83145.6|83120.6|23
1622056620000|2021-05-26 19:17:00|83146|83121|83146.4|83121.4|83147|83122|83144.7|83119.7|19
1622055420000|2021-05-26 18:57:00|83138.2|83113.2|83139|83114|83139.6|83114.6|83137.9|83112.9|41
1622056630000|2021-05-26 19:17:10|83146.2|83121.2|83145.8|83120.8|83146.6|83121.6|83141.9|83116.9|32
1622055430000|2021-05-26 18:57:10|83139.1|83114.1|83142.3|83117.3|83144.3|83119.3|83139|83114|42
1622056640000|2021-05-26 19:17:20|83144.9|83119.9|83142.9|83117.9|83146.2|83121.2|83142.3|83117.3|48
1622056650000|2021-05-26 19:17:30|83142.8|83117.8|83143.1|83118.1|83144.3|83119.3|83141.5|83116.5|43
1622055440000|2021-05-26 18:57:20|83143.4|83118.4|83139.3|83114.3|83143.4|83118.4|83137.4|83112.4|37
1622056660000|2021-05-26 19:17:40|83142.8|83117.8|83140.8|83115.8|83142.8|83117.8|83140|83115|26
1622056670000|2021-05-26 19:17:50|83140.6|83115.6|83140.7|83115.7|83141|83116|83140.1|83115.1|23
1622055450000|2021-05-26 18:57:30|83139.6|83114.6|83141.5|83116.5|83142.1|83117.1|83138.2|83113.2|50
1622056680000|2021-05-26 19:18:00|83140.8|83115.8|83142.5|83117.5|83143|83118|83139|83114|31
1622056690000|2021-05-26 19:18:10|83143|83118|83142.2|83117.2|83143|83118|83141.6|83116.6|21
1622055460000|2021-05-26 18:57:40|83141.4|83116.4|83141|83116|83142.1|83117.1|83141|83116|28
1622056700000|2021-05-26 19:18:20|83141.9|83116.9|83140.9|83115.9|83142.9|83117.9|83140.6|83115.6|22
1622055470000|2021-05-26 18:57:50|83141.1|83116.1|83141.6|83116.6|83141.8|83116.8|83140.8|83115.8|24
1622056710000|2021-05-26 19:18:30|83141.1|83116.1|83143.4|83118.4|83144.5|83119.5|83140.6|83115.6|21
1622055480000|2021-05-26 18:58:00|83141.7|83116.7|83144|83119|83145|83120|83141.3|83116.3|40
1622056720000|2021-05-26 19:18:40|83142.5|83117.5|83143.1|83118.1|83143.8|83118.8|83142.2|83117.2|16
1622055490000|2021-05-26 18:58:10|83145.1|83120.1|83140.6|83115.6|83145.3|83120.3|83137.5|83112.5|43
1622055500000|2021-05-26 18:58:20|83140.5|83115.5|83140.2|83115.2|83141.1|83116.1|83139.6|83114.6|20
1622056730000|2021-05-26 19:18:50|83143|83118|83143.2|83118.2|83143.5|83118.5|83142.5|83117.5|13
1622055510000|2021-05-26 18:58:30|83140.3|83115.3|83141.9|83116.9|83142|83117|83140.1|83115.1|25
1622056740000|2021-05-26 19:19:00|83143.1|83118.1|83143.8|83118.8|83144.2|83119.2|83142.6|83117.6|15
1622056750000|2021-05-26 19:19:10|83143.5|83118.5|83144.2|83119.2|83144.3|83119.3|83143.5|83118.5|10
1622055520000|2021-05-26 18:58:40|83141.6|83116.6|83139.7|83114.7|83142|83117|83138.3|83113.3|36
1622056760000|2021-05-26 19:19:20|83143.4|83118.4|83143.4|83118.4|83144.1|83119.1|83143.1|83118.1|12
1622056770000|2021-05-26 19:19:30|83142.4|83117.4|83143.5|83118.5|83145.7|83120.7|83142.4|83117.4|11
1622055530000|2021-05-26 18:58:50|83139.2|83114.2|83141.5|83116.5|83141.8|83116.8|83138.1|83113.1|45
1622056780000|2021-05-26 19:19:40|83144.4|83119.4|83142.1|83117.1|83144.4|83119.4|83142|83117|23
1622055540000|2021-05-26 18:59:00|83141.9|83116.9|83140.9|83115.9|83142|83117|83135.5|83110.5|38
1622056790000|2021-05-26 19:19:50|83142.6|83117.6|83143.5|83118.5|83143.5|83118.5|83141.9|83116.9|25
1622056800000|2021-05-26 19:20:00|83143.4|83118.4|83143.3|83118.3|83143.4|83118.4|83142.9|83117.9|14
1622055550000|2021-05-26 18:59:10|83140.8|83115.8|83125.1|83100.1|83141.1|83116.1|83121.1|83096.1|38
1622056810000|2021-05-26 19:20:10|83143.8|83118.8|83139.5|83114.5|83144|83119|83139|83114|23
1622056820000|2021-05-26 19:20:20|83139.8|83114.8|83140.4|83115.4|83141.1|83116.1|83139.3|83114.3|29
1622055560000|2021-05-26 18:59:20|83124.9|83099.9|83122.6|83097.6|83127.1|83102.1|83121.3|83096.3|46
1622056830000|2021-05-26 19:20:30|83140.2|83115.2|83141.2|83116.2|83141.2|83116.2|83139.8|83114.8|22
1622056840000|2021-05-26 19:20:40|83141.3|83116.3|83143.7|83118.7|83143.8|83118.8|83141|83116|20
1622055570000|2021-05-26 18:59:30|83121.2|83096.2|83114.9|83089.9|83121.6|83096.6|83114.8|83089.8|50
1622056850000|2021-05-26 19:20:50|83143.3|83118.3|83145|83120|83145|83120|83142.9|83117.9|28
1622055580000|2021-05-26 18:59:40|83115.4|83090.4|83115.7|83090.7|83117.5|83092.5|83115.4|83090.4|48
1622056860000|2021-05-26 19:21:00|83145.2|83120.2|83145.9|83120.9|83146.8|83121.8|83145.1|83120.1|23
1622056870000|2021-05-26 19:21:10|83145.7|83120.7|83141.6|83116.6|83146.3|83121.3|83141|83116|32
1622055590000|2021-05-26 18:59:50|83115.9|83090.9|83106.1|83081.1|83117.7|83092.7|83103.9|83078.9|56
1622056880000|2021-05-26 19:21:20|83142.3|83117.3|83141.6|83116.6|83143.7|83118.7|83141.5|83116.5|19
1622056890000|2021-05-26 19:21:30|83141.7|83116.7|83140.8|83115.8|83143.2|83118.2|83139.1|83114.1|34
1622055600000|2021-05-26 19:00:00|83104.7|83079.7|83106.9|83081.9|83110.4|83085.4|83104.7|83079.7|54
1622056900000|2021-05-26 19:21:40|83140.6|83115.6|83142.1|83117.1|83142.3|83117.3|83140.2|83115.2|18
1622056910000|2021-05-26 19:21:50|83141.7|83116.7|83139.1|83114.1|83141.9|83116.9|83138.2|83113.2|17
1622055610000|2021-05-26 19:00:10|83106.7|83081.7|83107.1|83082.1|83108.7|83083.7|83105.6|83080.6|36
1622056920000|2021-05-26 19:22:00|83138.3|83113.3|83142.8|83117.8|83143.1|83118.1|83137.9|83112.9|25
1622055620000|2021-05-26 19:00:20|83107.9|83082.9|83107.8|83082.8|83109|83084|83106|83081|43
1622056930000|2021-05-26 19:22:10|83141.5|83116.5|83141.7|83116.7|83142.4|83117.4|83141.3|83116.3|12
1622056940000|2021-05-26 19:22:20|83140.8|83115.8|83141|83116|83143.8|83118.8|83140.3|83115.3|27
1622055630000|2021-05-26 19:00:30|83107.6|83082.6|83104.3|83079.3|83108.6|83083.6|83102.4|83077.4|38
1622056950000|2021-05-26 19:22:30|83141.7|83116.7|83141.8|83116.8|83142.4|83117.4|83141.1|83116.1|12
1622055640000|2021-05-26 19:00:40|83104|83079|83097|83072|83106.8|83081.8|83097|83072|65
1622056960000|2021-05-26 19:22:40|83140.3|83115.3|83141.7|83116.7|83142|83117|83140|83115|11
1622055650000|2021-05-26 19:00:50|83097.4|83072.4|83098.9|83073.9|83100.4|83075.4|83096.8|83071.8|50
1622056970000|2021-05-26 19:22:50|83141|83116|83139.3|83114.3|83142.6|83117.6|83136.6|83111.6|41
1622055660000|2021-05-26 19:01:00|83098.8|83073.8|83105.6|83080.6|83107.2|83082.2|83098.6|83073.6|42
1622056980000|2021-05-26 19:23:00|83139.7|83114.7|83138.7|83113.7|83139.7|83114.7|83137.6|83112.6|27
1622055670000|2021-05-26 19:01:10|83105.8|83080.8|83110.6|83085.6|83110.9|83085.9|83105.2|83080.2|51
1622056990000|2021-05-26 19:23:10|83138.5|83113.5|83138.4|83113.4|83139.8|83114.8|83136.9|83111.9|19
1622055680000|2021-05-26 19:01:20|83110.1|83085.1|83110|83085|83111|83086|83109.3|83084.3|33
1622057000000|2021-05-26 19:23:20|83137.9|83112.9|83139|83114|83139.2|83114.2|83137.4|83112.4|18
1622057010000|2021-05-26 19:23:30|83138.1|83113.1|83131.6|83106.6|83138.2|83113.2|83131.6|83106.6|16
1622055690000|2021-05-26 19:01:30|83110.3|83085.3|83108|83083|83111|83086|83105.6|83080.6|55
1622057020000|2021-05-26 19:23:40|83131.7|83106.7|83136|83111|83138.8|83113.8|83131.2|83106.2|35
1622057030000|2021-05-26 19:23:50|83135.9|83110.9|83138.7|83113.7|83138.7|83113.7|83135.5|83110.5|11
1622055700000|2021-05-26 19:01:40|83107.6|83082.6|83105.1|83080.1|83107.6|83082.6|83103.4|83078.4|42
1622057040000|2021-05-26 19:24:00|83138.6|83113.6|83135.6|83110.6|83139|83114|83135.6|83110.6|20
1622055710000|2021-05-26 19:01:50|83104.4|83079.4|83106.2|83081.2|83107.1|83082.1|83104|83079|34
1622057050000|2021-05-26 19:24:10|83135.8|83110.8|83138.8|83113.8|83139.3|83114.3|83135.8|83110.8|8
1622057060000|2021-05-26 19:24:20|83138.6|83113.6|83139|83114|83139.5|83114.5|83138.5|83113.5|7
1622055720000|2021-05-26 19:02:00|83107.1|83082.1|83097.9|83072.9|83107.1|83082.1|83096.5|83071.5|39
1622057070000|2021-05-26 19:24:30|83138.9|83113.9|83139.1|83114.1|83140|83115|83136.9|83111.9|13
1622057080000|2021-05-26 19:24:40|83139.4|83114.4|83137.8|83112.8|83140.1|83115.1|83137.8|83112.8|11
1622055730000|2021-05-26 19:02:10|83098.1|83073.1|83092.6|83067.6|83100.9|83075.9|83091.7|83066.7|45
1622057090000|2021-05-26 19:24:50|83138.5|83113.5|83132.6|83107.6|83138.5|83113.5|83132.3|83107.3|23
1622055740000|2021-05-26 19:02:20|83092.4|83067.4|83092.4|83067.4|83097.9|83072.9|83091.5|83066.5|35
1622057100000|2021-05-26 19:25:00|83132.7|83107.7|83137|83112|83137.1|83112.1|83132.7|83107.7|24
1622057110000|2021-05-26 19:25:10|83137.4|83112.4|83136.7|83111.7|83137.5|83112.5|83135.9|83110.9|17
1622055750000|2021-05-26 19:02:30|83092.3|83067.3|83092.9|83067.9|83093.9|83068.9|83092.3|83067.3|28
1622057120000|2021-05-26 19:25:20|83137.6|83112.6|83138.1|83113.1|83138.1|83113.1|83137|83112|8
1622057130000|2021-05-26 19:25:30|83137.7|83112.7|83137|83112|83139|83114|83135|83110|22
1622055760000|2021-05-26 19:02:40|83093|83068|83094.3|83069.3|83094.4|83069.4|83091.9|83066.9|29
1622057140000|2021-05-26 19:25:40|83136.8|83111.8|83134.2|83109.2|83137.5|83112.5|83134.2|83109.2|6
1622057150000|2021-05-26 19:25:50|83132.8|83107.8|83131.4|83106.4|83133|83108|83131.2|83106.2|17
1622055770000|2021-05-26 19:02:50|83094|83069|83096.7|83071.7|83097.4|83072.4|83093.8|83068.8|26
1622057160000|2021-05-26 19:26:00|83131.6|83106.6|83133.3|83108.3|83133.3|83108.3|83131.3|83106.3|16
1622055780000|2021-05-26 19:03:00|83096.6|83071.6|83096|83071|83097.1|83072.1|83095.9|83070.9|21
1622057170000|2021-05-26 19:26:10|83131.7|83106.7|83132.6|83107.6|83134.9|83109.9|83129.3|83104.3|34
1622057180000|2021-05-26 19:26:20|83133.3|83108.3|83135.5|83110.5|83135.5|83110.5|83132.9|83107.9|44
1622055790000|2021-05-26 19:03:10|83095.8|83070.8|83096.2|83071.2|83096.8|83071.8|83095.7|83070.7|13
1622057190000|2021-05-26 19:26:30|83134.7|83109.7|83126.9|83101.9|83135.2|83110.2|83125|83100|30
1622057200000|2021-05-26 19:26:40|83127.2|83102.2|83130.1|83105.1|83130.8|83105.8|83126|83101|26
1622055800000|2021-05-26 19:03:20|83096.4|83071.4|83096.6|83071.6|83096.9|83071.9|83096.1|83071.1|20
1622057210000|2021-05-26 19:26:50|83130|83105|83135.1|83110.1|83135.9|83110.9|83130|83105|26
1622055810000|2021-05-26 19:03:30|83096.7|83071.7|83098.2|83073.2|83098.5|83073.5|83096.7|83071.7|33
1622057220000|2021-05-26 19:27:00|83134.8|83109.8|83134.7|83109.7|83135.3|83110.3|83133.1|83108.1|24
1622057230000|2021-05-26 19:27:10|83133|83108|83132.6|83107.6|83133|83108|83132.2|83107.2|15
1622055820000|2021-05-26 19:03:40|83098.4|83073.4|83094.9|83069.9|83099|83074|83094.4|83069.4|39
1622057240000|2021-05-26 19:27:20|83132.5|83107.5|83134.1|83109.1|83134.1|83109.1|83131.6|83106.6|8
1622055830000|2021-05-26 19:03:50|83095.7|83070.7|83093.5|83068.5|83097.5|83072.5|83089.8|83064.8|29
1622057250000|2021-05-26 19:27:30|83134.5|83109.5|83134.4|83109.4|83136|83111|83133.4|83108.4|32
1622057260000|2021-05-26 19:27:40|83134.9|83109.9|83134.4|83109.4|83136.4|83111.4|83132.6|83107.6|19
1622055840000|2021-05-26 19:04:00|83094|83069|83090.2|83065.2|83094|83069|83089.4|83064.4|42
1622057270000|2021-05-26 19:27:50|83133.5|83108.5|83136|83111|83136.1|83111.1|83133.3|83108.3|20
1622057280000|2021-05-26 19:28:00|83135.8|83110.8|83135.2|83110.2|83136.2|83111.2|83133|83108|17
1622055850000|2021-05-26 19:04:10|83091.5|83066.5|83076.6|83051.6|83091.5|83066.5|83076.6|83051.6|54
1622057290000|2021-05-26 19:28:10|83134.9|83109.9|83133.7|83108.7|83135|83110|83132.7|83107.7|18
1622055860000|2021-05-26 19:04:20|83076.7|83051.7|83075.7|83050.7|83077.5|83052.5|83073.1|83048.1|40
1622057300000|2021-05-26 19:28:20|83134.6|83109.6|83133.1|83108.1|83136.1|83111.1|83132.9|83107.9|20
1622055870000|2021-05-26 19:04:30|83076.5|83051.5|83077.3|83052.3|83078.2|83053.2|83075.4|83050.4|30
1622057310000|2021-05-26 19:28:30|83133|83108|83135.5|83110.5|83135.5|83110.5|83131.9|83106.9|22
1622055880000|2021-05-26 19:04:40|83077.1|83052.1|83079.1|83054.1|83079.4|83054.4|83076.7|83051.7|35
1622057320000|2021-05-26 19:28:40|83134.6|83109.6|83128.2|83103.2|83135.3|83110.3|83127.5|83102.5|39
1622057330000|2021-05-26 19:28:50|83128|83103|83128.1|83103.1|83129.9|83104.9|83127.1|83102.1|34
1622055890000|2021-05-26 19:04:50|83079.3|83054.3|83081.4|83056.4|83092.7|83067.7|83079.3|83054.3|59
1622057340000|2021-05-26 19:29:00|83128|83103|83130|83105|83130.2|83105.2|83128|83103|32
1622057350000|2021-05-26 19:29:10|83129.7|83104.7|83130|83105|83130.1|83105.1|83128|83103|19
1622055900000|2021-05-26 19:05:00|83081.5|83056.5|83086.3|83061.3|83086.3|83061.3|83079.9|83054.9|58
1622057360000|2021-05-26 19:29:20|83129.6|83104.6|83126.4|83101.4|83130|83105|83126.4|83101.4|19
1622055910000|2021-05-26 19:05:10|83085.2|83060.2|83083.4|83058.4|83085.4|83060.4|83082.5|83057.5|43
1622057370000|2021-05-26 19:29:30|83126|83101|83128.2|83103.2|83128.2|83103.2|83125|83100|13
1622057380000|2021-05-26 19:29:40|83128.1|83103.1|83127.4|83102.4|83128.4|83103.4|83125.6|83100.6|25
1622055920000|2021-05-26 19:05:20|83083.1|83058.1|83083.5|83058.5|83087.2|83062.2|83079.4|83054.4|44
1622057390000|2021-05-26 19:29:50|83127.7|83102.7|83127.3|83102.3|83128.1|83103.1|83127.2|83102.2|12
1622057400000|2021-05-26 19:30:00|83127.9|83102.9|83126.8|83101.8|83127.9|83102.9|83126.1|83101.1|28
1622055930000|2021-05-26 19:05:30|83082.9|83057.9|83082.3|83057.3|83083.2|83058.2|83080.4|83055.4|47
1622057410000|2021-05-26 19:30:10|83126.9|83101.9|83127.2|83102.2|83127.7|83102.7|83126.7|83101.7|22
1622055940000|2021-05-26 19:05:40|83083.7|83058.7|83083.1|83058.1|83085.1|83060.1|83080.5|83055.5|56
1622057420000|2021-05-26 19:30:20|83126.9|83101.9|83127.2|83102.2|83129.1|83104.1|83125.6|83100.6|38
1622057430000|2021-05-26 19:30:30|83126.6|83101.6|83125.8|83100.8|83127.5|83102.5|83125.6|83100.6|25
1622055950000|2021-05-26 19:05:50|83083|83058|83079.1|83054.1|83083.1|83058.1|83079.1|83054.1|35
1622057440000|2021-05-26 19:30:40|83125.9|83100.9|83127|83102|83127.5|83102.5|83125.6|83100.6|21
1622057450000|2021-05-26 19:30:50|83127.2|83102.2|83130.2|83105.2|83130.3|83105.3|83126.5|83101.5|29
1622055960000|2021-05-26 19:06:00|83079.2|83054.2|83077.4|83052.4|83079.2|83054.2|83076.3|83051.3|35
1622057460000|2021-05-26 19:31:00|83130|83105|83129.4|83104.4|83130.5|83105.5|83127.8|83102.8|19
1622055970000|2021-05-26 19:06:10|83077.8|83052.8|83082.2|83057.2|83082.7|83057.7|83076.6|83051.6|26
1622057470000|2021-05-26 19:31:10|83129.6|83104.6|83129.1|83104.1|83129.8|83104.8|83128.8|83103.8|29
1622057480000|2021-05-26 19:31:20|83129|83104|83126.2|83101.2|83129.7|83104.7|83123.6|83098.6|26
1622055980000|2021-05-26 19:06:20|83082|83057|83080.9|83055.9|83082.1|83057.1|83079.7|83054.7|33
1622057490000|2021-05-26 19:31:30|83126.8|83101.8|83131.1|83106.1|83131.6|83106.6|83126.3|83101.3|38
1622057500000|2021-05-26 19:31:40|83130.7|83105.7|83130.5|83105.5|83131.2|83106.2|83129.5|83104.5|26
1622055990000|2021-05-26 19:06:30|83081|83056|83082.6|83057.6|83082.6|83057.6|83080.3|83055.3|31
1622057510000|2021-05-26 19:31:50|83130.6|83105.6|83129|83104|83130.6|83105.6|83126.8|83101.8|30
1622056000000|2021-05-26 19:06:40|83082.4|83057.4|83082.7|83057.7|83083.1|83058.1|83080.4|83055.4|32
1622057520000|2021-05-26 19:32:00|83129.3|83104.3|83129.4|83104.4|83129.9|83104.9|83128.2|83103.2|22
1622056010000|2021-05-26 19:06:50|83082.5|83057.5|83080.5|83055.5|83083.5|83058.5|83079.2|83054.2|28
1622057530000|2021-05-26 19:32:10|83129.3|83104.3|83130.7|83105.7|83131.1|83106.1|83128.8|83103.8|27
1622056020000|2021-05-26 19:07:00|83080.9|83055.9|83086.3|83061.3|83086.4|83061.4|83080.9|83055.9|34
1622057540000|2021-05-26 19:32:20|83130.8|83105.8|83131.9|83106.9|83131.9|83106.9|83130.2|83105.2|21
1622057550000|2021-05-26 19:32:30|83131.8|83106.8|83132.7|83107.7|83133|83108|83131.3|83106.3|23
1622056030000|2021-05-26 19:07:10|83085.6|83060.6|83085.7|83060.7|83086|83061|83082.3|83057.3|34
1622057560000|2021-05-26 19:32:40|83132.6|83107.6|83130.7|83105.7|83132.6|83107.6|83130.6|83105.6|26
1622057570000|2021-05-26 19:32:50|83130.8|83105.8|83130.1|83105.1|83130.9|83105.9|83129.1|83104.1|20
1622056040000|2021-05-26 19:07:20|83085.8|83060.8|83085.8|83060.8|83088.8|83063.8|83084.8|83059.8|19
1622057580000|2021-05-26 19:33:00|83131.2|83106.2|83130.9|83105.9|83131.4|83106.4|83130.7|83105.7|18
1622056050000|2021-05-26 19:07:30|83087|83062|83085.4|83060.4|83087|83062|83084.9|83059.9|18
1622057590000|2021-05-26 19:33:10|83130.7|83105.7|83130|83105|83131.7|83106.7|83129.5|83104.5|25
1622057600000|2021-05-26 19:33:20|83129.9|83104.9|83130|83105|83130.3|83105.3|83129.4|83104.4|40
1622056060000|2021-05-26 19:07:40|83085.5|83060.5|83089|83064|83089|83064|83085.5|83060.5|24
1622057610000|2021-05-26 19:33:30|83129.8|83104.8|83130.2|83105.2|83130.3|83105.3|83127.9|83102.9|41
1622057620000|2021-05-26 19:33:40|83130.5|83105.5|83129.8|83104.8|83130.6|83105.6|83128.2|83103.2|43
1622056070000|2021-05-26 19:07:50|83089.4|83064.4|83085.5|83060.5|83090.1|83065.1|83085|83060|33
1622057630000|2021-05-26 19:33:50|83129.6|83104.6|83125.7|83100.7|83129.6|83104.6|83125.2|83100.2|38
1622057640000|2021-05-26 19:34:00|83125.2|83100.2|83127.9|83102.9|83128.8|83103.8|83125.2|83100.2|28
1622056080000|2021-05-26 19:08:00|83086.1|83061.1|83089.8|83064.8|83090.9|83065.9|83086|83061|46
1622057650000|2021-05-26 19:34:10|83127.3|83102.3|83129.4|83104.4|83130.1|83105.1|83127.3|83102.3|37
1622057660000|2021-05-26 19:34:20|83129.2|83104.2|83128.6|83103.6|83129.8|83104.8|83128.6|83103.6|34
1622056090000|2021-05-26 19:08:10|83090.3|83065.3|83104.4|83079.4|83108.7|83083.7|83089.4|83064.4|47
1622057670000|2021-05-26 19:34:30|83128.5|83103.5|83128.8|83103.8|83129.5|83104.5|83128|83103|25
1622057680000|2021-05-26 19:34:40|83128.3|83103.3|83129.5|83104.5|83129.6|83104.6|83128.3|83103.3|30
1622056100000|2021-05-26 19:08:20|83104.3|83079.3|83104.3|83079.3|83104.7|83079.7|83101.1|83076.1|53
1622057690000|2021-05-26 19:34:50|83129.4|83104.4|83129.4|83104.4|83129.9|83104.9|83128.5|83103.5|30
1622056110000|2021-05-26 19:08:30|83103.4|83078.4|83101.8|83076.8|83105.3|83080.3|83101|83076|54
1622057700000|2021-05-26 19:35:00|83129.1|83104.1|83125.5|83100.5|83129.3|83104.3|83125.5|83100.5|37
1622057710000|2021-05-26 19:35:10|83126.5|83101.5|83126.3|83101.3|83127.3|83102.3|83126.2|83101.2|25
1622056120000|2021-05-26 19:08:40|83101.9|83076.9|83101.3|83076.3|83102.3|83077.3|83101.3|83076.3|34
1622057720000|2021-05-26 19:35:20|83126.4|83101.4|83126.4|83101.4|83126.8|83101.8|83125|83100|23
1622057730000|2021-05-26 19:35:30|83126.1|83101.1|83125.5|83100.5|83126.9|83101.9|83125.4|83100.4|20
1622056130000|2021-05-26 19:08:50|83101.4|83076.4|83097.3|83072.3|83103.4|83078.4|83097.2|83072.2|34
1622057740000|2021-05-26 19:35:40|83125|83100|83122.3|83097.3|83126.2|83101.2|83121|83096|25
1622057750000|2021-05-26 19:35:50|83123.1|83098.1|83127.7|83102.7|83127.7|83102.7|83123.1|83098.1|32
1622056140000|2021-05-26 19:09:00|83097.6|83072.6|83102|83077|83102.6|83077.6|83097.6|83072.6|34
1622057760000|2021-05-26 19:36:00|83127.6|83102.6|83128.9|83103.9|83128.9|83103.9|83125.6|83100.6|28
1622057770000|2021-05-26 19:36:10|83129.4|83104.4|83130.9|83105.9|83131|83106|83129.2|83104.2|23
1622056150000|2021-05-26 19:09:10|83101.9|83076.9|83102.7|83077.7|83104.3|83079.3|83100.7|83075.7|37
1622057780000|2021-05-26 19:36:20|83131.1|83106.1|83127.7|83102.7|83131.2|83106.2|83127.7|83102.7|23
1622056160000|2021-05-26 19:09:20|83102.9|83077.9|83101.1|83076.1|83103.5|83078.5|83100.7|83075.7|41
1622057790000|2021-05-26 19:36:30|83127.5|83102.5|83133.4|83108.4|83136.4|83111.4|83127.4|83102.4|18
1622057800000|2021-05-26 19:36:40|83135|83110|83134.9|83109.9|83135.8|83110.8|83131.3|83106.3|36
1622056170000|2021-05-26 19:09:30|83101.2|83076.2|83102.3|83077.3|83102.3|83077.3|83100.6|83075.6|34
1622057810000|2021-05-26 19:36:50|83135.2|83110.2|83131.7|83106.7|83135.3|83110.3|83131.6|83106.6|33
1622057820000|2021-05-26 19:37:00|83133.6|83108.6|83135.8|83110.8|83135.9|83110.9|83131.3|83106.3|32
1622056180000|2021-05-26 19:09:40|83101.2|83076.2|83098.3|83073.3|83102.2|83077.2|83097.9|83072.9|38
1622057830000|2021-05-26 19:37:10|83136|83111|83136.7|83111.7|83138|83113|83131.2|83106.2|25
1622057840000|2021-05-26 19:37:20|83136.2|83111.2|83134.6|83109.6|83137.1|83112.1|83131.6|83106.6|36
1622056190000|2021-05-26 19:09:50|83098.7|83073.7|83098.4|83073.4|83100.6|83075.6|83097|83072|28
1622057850000|2021-05-26 19:37:30|83133.7|83108.7|83136.5|83111.5|83137.7|83112.7|83131.3|83106.3|41
1622057860000|2021-05-26 19:37:40|83136|83111|83134.9|83109.9|83137.4|83112.4|83131.8|83106.8|39
1622056200000|2021-05-26 19:10:00|83098|83073|83098.9|83073.9|83101.1|83076.1|83096.9|83071.9|40
1622057870000|2021-05-26 19:37:50|83135.1|83110.1|83134|83109|83135.1|83110.1|83131.8|83106.8|23
1622057880000|2021-05-26 19:38:00|83133.8|83108.8|83130.7|83105.7|83135.1|83110.1|83129.6|83104.6|35
1622056210000|2021-05-26 19:10:10|83099.5|83074.5|83101.8|83076.8|83102.6|83077.6|83099.2|83074.2|36
1622057890000|2021-05-26 19:38:10|83130.8|83105.8|83131.3|83106.3|83133.6|83108.6|83128.3|83103.3|36
1622056220000|2021-05-26 19:10:20|83101.9|83076.9|83104.9|83079.9|83106.2|83081.2|83101.5|83076.5|47
1622057900000|2021-05-26 19:38:20|83131.2|83106.2|83131.2|83106.2|83131.3|83106.3|83131.1|83106.1|5
1622057910000|2021-05-26 19:38:30|83131.3|83106.3|83131.2|83106.2|83131.3|83106.3|83130.8|83105.8|8
1622056230000|2021-05-26 19:10:30|83104.8|83079.8|83106.3|83081.3|83108.4|83083.4|83104.1|83079.1|44
1622057920000|2021-05-26 19:38:40|83131.5|83106.5|83130.6|83105.6|83132.2|83107.2|83128.9|83103.9|45
1622057930000|2021-05-26 19:38:50|83131.2|83106.2|83130.4|83105.4|83131.3|83106.3|83128.1|83103.1|55
1622056240000|2021-05-26 19:10:40|83107.3|83082.3|83103.4|83078.4|83107.3|83082.3|83101.9|83076.9|41
1622057940000|2021-05-26 19:39:00|83130|83105|83125.4|83100.4|83130|83105|83124.8|83099.8|46
1622056250000|2021-05-26 19:10:50|83103|83078|83106.4|83081.4|83107.9|83082.9|83100.8|83075.8|33
1622057950000|2021-05-26 19:39:10|83125.8|83100.8|83126.4|83101.4|83126.4|83101.4|83125.2|83100.2|27
1622057960000|2021-05-26 19:39:20|83126.1|83101.1|83126|83101|83126.9|83101.9|83125.5|83100.5|24
1622056260000|2021-05-26 19:11:00|83106.1|83081.1|83109|83084|83109.6|83084.6|83106.1|83081.1|55
1622057970000|2021-05-26 19:39:30|83125.9|83100.9|83126.4|83101.4|83126.4|83101.4|83125.5|83100.5|13
1622056270000|2021-05-26 19:11:10|83109.1|83084.1|83108.9|83083.9|83110.3|83085.3|83105.7|83080.7|56
1622057980000|2021-05-26 19:39:40|83125.9|83100.9|83125.9|83100.9|83126.2|83101.2|83125.9|83100.9|6
1622057990000|2021-05-26 19:39:50|83126.4|83101.4|83123.7|83098.7|83126.5|83101.5|83123.7|83098.7|8
1622056280000|2021-05-26 19:11:20|83108.4|83083.4|83109.4|83084.4|83109.8|83084.8|83107.8|83082.8|29
1622058000000|2021-05-26 19:40:00|83124.5|83099.5|83125.1|83100.1|83126.1|83101.1|83123.2|83098.2|29
1622058010000|2021-05-26 19:40:10|83124.3|83099.3|83124.4|83099.4|83124.6|83099.6|83122.9|83097.9|24
1622056290000|2021-05-26 19:11:30|83108.4|83083.4|83108.6|83083.6|83109.3|83084.3|83107.9|83082.9|33
1622058020000|2021-05-26 19:40:20|83124.6|83099.6|83126.5|83101.5|83127|83102|83123.6|83098.6|36
1622058030000|2021-05-26 19:40:30|83126.7|83101.7|83126.7|83101.7|83127|83102|83125.3|83100.3|36
1622056300000|2021-05-26 19:11:40|83108.2|83083.2|83108.5|83083.5|83109.5|83084.5|83107.6|83082.6|27
1622058040000|2021-05-26 19:40:40|83126.6|83101.6|83127.1|83102.1|83127.3|83102.3|83126.4|83101.4|25
1622058050000|2021-05-26 19:40:50|83127.3|83102.3|83131.3|83106.3|83132.2|83107.2|83127|83102|26
1622056310000|2021-05-26 19:11:50|83108|83083|83111.4|83086.4|83111.4|83086.4|83108|83083|25
1622058060000|2021-05-26 19:41:00|83131.1|83106.1|83127.6|83102.6|83131.1|83106.1|83127.1|83102.1|30
1622056320000|2021-05-26 19:12:00|83111.2|83086.2|83129|83104|83130.8|83105.8|83106.5|83081.5|52
1622058070000|2021-05-26 19:41:10|83127.5|83102.5|83127.1|83102.1|83128|83103|83126.6|83101.6|32
1622058080000|2021-05-26 19:41:20|83127.3|83102.3|83127.2|83102.2|83127.5|83102.5|83126.8|83101.8|33
1622056330000|2021-05-26 19:12:10|83128.3|83103.3|83134.3|83109.3|83134.9|83109.9|83128.3|83103.3|34
1622058090000|2021-05-26 19:41:30|83127.1|83102.1|83128.3|83103.3|83128.8|83103.8|83126.5|83101.5|22
1622058100000|2021-05-26 19:41:40|83129|83104|83128.3|83103.3|83129.3|83104.3|83127|83102|45
1622056340000|2021-05-26 19:12:20|83134.2|83109.2|83134.5|83109.5|83135.5|83110.5|83133.1|83108.1|32
1622058110000|2021-05-26 19:41:50|83127.5|83102.5|83133.9|83108.9|83135.4|83110.4|83127.5|83102.5|47
1622058120000|2021-05-26 19:42:00|83133.2|83108.2|83137.8|83112.8|83139.4|83114.4|83130.4|83105.4|59
1622056350000|2021-05-26 19:12:30|83134.3|83109.3|83132.8|83107.8|83134.3|83109.3|83132.8|83107.8|31
1622058130000|2021-05-26 19:42:10|83140.7|83115.7|83134.2|83109.2|83140.7|83115.7|83133.3|83108.3|34
1622058140000|2021-05-26 19:42:20|83134.1|83109.1|83132.5|83107.5|83134.8|83109.8|83132|83107|34
1622056360000|2021-05-26 19:12:40|83133|83108|83131.1|83106.1|83133|83108|83131|83106|29
1622058150000|2021-05-26 19:42:30|83132.2|83107.2|83130.4|83105.4|83135.6|83110.6|83129.7|83104.7|47
1622056370000|2021-05-26 19:12:50|83131|83106|83130.7|83105.7|83131.1|83106.1|83127.9|83102.9|27
1622058160000|2021-05-26 19:42:40|83131.2|83106.2|83126.6|83101.6|83138.2|83113.2|83126.3|83101.3|65
1622058170000|2021-05-26 19:42:50|83129|83104|83133.5|83108.5|83133.5|83108.5|83126.8|83101.8|56
1622056380000|2021-05-26 19:13:00|83130.6|83105.6|83129.8|83104.8|83130.6|83105.6|83129.8|83104.8|14
1622058180000|2021-05-26 19:43:00|83133.3|83108.3|83135.6|83110.6|83137.2|83112.2|83127.3|83102.3|59
1622056390000|2021-05-26 19:13:10|83129.9|83104.9|83130.9|83105.9|83130.9|83105.9|83129.9|83104.9|18
1622058190000|2021-05-26 19:43:10|83135.7|83110.7|83137.5|83112.5|83138.8|83113.8|83135.7|83110.7|23
1622058200000|2021-05-26 19:43:20|83136.9|83111.9|83137|83112|83137.5|83112.5|83135.6|83110.6|22
1622056400000|2021-05-26 19:13:20|83130.3|83105.3|83130.5|83105.5|83131.3|83106.3|83129.8|83104.8|15
1622058210000|2021-05-26 19:43:30|83136.9|83111.9|83138.4|83113.4|83142.5|83117.5|83136.5|83111.5|27
1622058220000|2021-05-26 19:43:40|83140.5|83115.5|83131.5|83106.5|83140.7|83115.7|83131.5|83106.5|53
1622056410000|2021-05-26 19:13:30|83130.4|83105.4|83129.1|83104.1|83132.5|83107.5|83129.1|83104.1|21
1622058230000|2021-05-26 19:43:50|83131.4|83106.4|83135.3|83110.3|83137.9|83112.9|83130.4|83105.4|45
1622056420000|2021-05-26 19:13:40|83129.4|83104.4|83129.9|83104.9|83130.1|83105.1|83128.5|83103.5|19
1622058240000|2021-05-26 19:44:00|83135.5|83110.5|83135.8|83110.8|83138|83113|83135.5|83110.5|24
1622056430000|2021-05-26 19:13:50|83130|83105|83129.6|83104.6|83130.5|83105.5|83129.2|83104.2|27
1622058250000|2021-05-26 19:44:10|83136|83111|83135.5|83110.5|83138.1|83113.1|83135.3|83110.3|31
1622058260000|2021-05-26 19:44:20|83135.4|83110.4|83134.7|83109.7|83137.4|83112.4|83134.7|83109.7|25
1622056440000|2021-05-26 19:14:00|83129.9|83104.9|83133.9|83108.9|83134.3|83109.3|83129.9|83104.9|29
1622058270000|2021-05-26 19:44:30|83135|83110|83136.5|83111.5|83138.6|83113.6|83134.6|83109.6|25
1622058280000|2021-05-26 19:44:40|83136.4|83111.4|83135.8|83110.8|83136.4|83111.4|83135.7|83110.7|18
1622056450000|2021-05-26 19:14:10|83133.8|83108.8|83133.5|83108.5|83134.6|83109.6|83133.5|83108.5|28
1622058290000|2021-05-26 19:44:50|83135.7|83110.7|83135.6|83110.6|83135.9|83110.9|83134.9|83109.9|27
1622058300000|2021-05-26 19:45:00|83135.8|83110.8|83135.9|83110.9|83135.9|83110.9|83135.2|83110.2|14
1622056460000|2021-05-26 19:14:20|83133.6|83108.6|83134.2|83109.2|83134.4|83109.4|83133|83108|14
1622058310000|2021-05-26 19:45:10|83135.7|83110.7|83133.4|83108.4|83135.7|83110.7|83132|83107|33
1622056470000|2021-05-26 19:14:30|83134.3|83109.3|83131.3|83106.3|83134.8|83109.8|83129.5|83104.5|22
1622058320000|2021-05-26 19:45:20|83133.5|83108.5|83131|83106|83133.8|83108.8|83130.9|83105.9|29
1622058330000|2021-05-26 19:45:30|83130.8|83105.8|83131|83106|83131.2|83106.2|83129.6|83104.6|22
1622056480000|2021-05-26 19:14:40|83129.8|83104.8|83131.1|83106.1|83131.6|83106.6|83129.8|83104.8|30
1622058340000|2021-05-26 19:45:40|83131.2|83106.2|83129.6|83104.6|83131.2|83106.2|83125.3|83100.3|31
1622058350000|2021-05-26 19:45:50|83130.9|83105.9|83131.4|83106.4|83132.8|83107.8|83129.7|83104.7|32
1622056490000|2021-05-26 19:14:50|83131.3|83106.3|83130.4|83105.4|83131.3|83106.3|83130.1|83105.1|18
1622058360000|2021-05-26 19:46:00|83131.3|83106.3|83132.8|83107.8|83133.6|83108.6|83131.3|83106.3|20
1622058370000|2021-05-26 19:46:10|83132.7|83107.7|83134.1|83109.1|83134.4|83109.4|83132.5|83107.5|27
1622056500000|2021-05-26 19:15:00|83131|83106|83130.6|83105.6|83131.5|83106.5|83129.6|83104.6|19
1622058380000|2021-05-26 19:46:20|83133.8|83108.8|83134.5|83109.5|83134.5|83109.5|83133.7|83108.7|13
1622058390000|2021-05-26 19:46:30|83134.4|83109.4|83130.3|83105.3|83135.3|83110.3|83130.3|83105.3|22
1622056510000|2021-05-26 19:15:10|83130.8|83105.8|83132.4|83107.4|83132.6|83107.6|83130.4|83105.4|30
1622058400000|2021-05-26 19:46:40|83130.9|83105.9|83129.2|83104.2|83132|83107|83127.4|83102.4|26
1622058410000|2021-05-26 19:46:50|83129|83104|83130.7|83105.7|83130.9|83105.9|83128.8|83103.8|39
1622056520000|2021-05-26 19:15:20|83132.5|83107.5|83131.2|83106.2|83132.6|83107.6|83131.2|83106.2|18
1622058420000|2021-05-26 19:47:00|83130.8|83105.8|83132|83107|83133.4|83108.4|83130.6|83105.6|54
1622056530000|2021-05-26 19:15:30|83131.1|83106.1|83131.6|83106.6|83132.6|83107.6|83131.1|83106.1|19
1622058430000|2021-05-26 19:47:10|83132.1|83107.1|83130.6|83105.6|83132.6|83107.6|83130.1|83105.1|33
1622058440000|2021-05-26 19:47:20|83130.5|83105.5|83130|83105|83130.6|83105.6|83129.4|83104.4|37
1622056540000|2021-05-26 19:15:40|83131.8|83106.8|83133|83108|83133|83108|83131.6|83106.6|17
1622058450000|2021-05-26 19:47:30|83129.9|83104.9|83125.8|83100.8|83129.9|83104.9|83125.6|83100.6|41
1622058460000|2021-05-26 19:47:40|83126.1|83101.1|83123.3|83098.3|83126.5|83101.5|83122|83097|38
1622056550000|2021-05-26 19:15:50|83134|83109|83129.3|83104.3|83134|83109|83129.1|83104.1|34
1622058470000|2021-05-26 19:47:50|83123.1|83098.1|83118.1|83093.1|83123.1|83098.1|83117.2|83092.2|50
1622056560000|2021-05-26 19:16:00|83129.2|83104.2|83144.3|83119.3|83144.9|83119.9|83128.7|83103.7|52
1622058480000|2021-05-26 19:48:00|83118.2|83093.2|83119.9|83094.9|83120|83095|83117.7|83092.7|28
1622058490000|2021-05-26 19:48:10|83120|83095|83115.9|83090.9|83120.2|83095.2|83115.4|83090.4|44
1622056570000|2021-05-26 19:16:10|83145.1|83120.1|83145.3|83120.3|83146.1|83121.1|83144.7|83119.7|26
1622058500000|2021-05-26 19:48:20|83116.2|83091.2|83115.7|83090.7|83116.9|83091.9|83114.1|83089.1|34
1622058510000|2021-05-26 19:48:30|83115.2|83090.2|83113.3|83088.3|83115.7|83090.7|83112.2|83087.2|35
1622056580000|2021-05-26 19:16:20|83145.2|83120.2|83149.3|83124.3|83149.7|83124.7|83145.2|83120.2|26
1622058520000|2021-05-26 19:48:40|83113.2|83088.2|83113.8|83088.8|83114|83089|83113|83088|16
1622056590000|2021-05-26 19:16:30|83149.4|83124.4|83147.1|83122.1|83149.5|83124.5|83146.4|83121.4|25
1622058530000|2021-05-26 19:48:50|83113.9|83088.9|83113.7|83088.7|83114.7|83089.7|83113.5|83088.5|17
1622058540000|2021-05-26 19:49:00|83113.8|83088.8|83113.8|83088.8|83114.2|83089.2|83113.6|83088.6|15
1622056600000|2021-05-26 19:16:40|83146.7|83121.7|83145.3|83120.3|83147.2|83122.2|83145.2|83120.2|16
1622058550000|2021-05-26 19:49:10|83113.7|83088.7|83117.4|83092.4|83117.7|83092.7|83113.7|83088.7|19
1622058560000|2021-05-26 19:49:20|83117.7|83092.7|83117|83092|83118.8|83093.8|83115.5|83090.5|28
1622056610000|2021-05-26 19:16:50|83145.6|83120.6|83146.3|83121.3|83147.6|83122.6|83145.6|83120.6|23
1622058570000|2021-05-26 19:49:30|83117.2|83092.2|83118.3|83093.3|83119|83094|83116.7|83091.7|21
1622058580000|2021-05-26 19:49:40|83118.7|83093.7|83117.6|83092.6|83118.7|83093.7|83117.1|83092.1|12
1622056620000|2021-05-26 19:17:00|83146|83121|83146.4|83121.4|83147|83122|83144.7|83119.7|19
1622058590000|2021-05-26 19:49:50|83117.4|83092.4|83116.5|83091.5|83118.2|83093.2|83115.3|83090.3|25
1622056630000|2021-05-26 19:17:10|83146.2|83121.2|83145.8|83120.8|83146.6|83121.6|83141.9|83116.9|32
1622058600000|2021-05-26 19:50:00|83116.7|83091.7|83117.1|83092.1|83118.6|83093.6|83116.5|83091.5|38
1622058610000|2021-05-26 19:50:10|83117.6|83092.6|83121.6|83096.6|83125.1|83100.1|83117.5|83092.5|31
1622056640000|2021-05-26 19:17:20|83144.9|83119.9|83142.9|83117.9|83146.2|83121.2|83142.3|83117.3|48
1622058620000|2021-05-26 19:50:20|83121.4|83096.4|83123.7|83098.7|83123.9|83098.9|83120.7|83095.7|44
1622058630000|2021-05-26 19:50:30|83123.9|83098.9|83122.3|83097.3|83124.7|83099.7|83122.2|83097.2|34
1622056650000|2021-05-26 19:17:30|83142.8|83117.8|83143.1|83118.1|83144.3|83119.3|83141.5|83116.5|43
1622058640000|2021-05-26 19:50:40|83122.2|83097.2|83122.9|83097.9|83123|83098|83121.3|83096.3|23
1622058650000|2021-05-26 19:50:50|83122.8|83097.8|83122.8|83097.8|83124|83099|83121.7|83096.7|34
1622056660000|2021-05-26 19:17:40|83142.8|83117.8|83140.8|83115.8|83142.8|83117.8|83140|83115|26
1622058660000|2021-05-26 19:51:00|83123.6|83098.6|83121.7|83096.7|83125.1|83100.1|83119.9|83094.9|32
1622056670000|2021-05-26 19:17:50|83140.6|83115.6|83140.7|83115.7|83141|83116|83140.1|83115.1|23
1622058670000|2021-05-26 19:51:10|83121.4|83096.4|83120|83095|83123.3|83098.3|83120|83095|25
1622058680000|2021-05-26 19:51:20|83119.9|83094.9|83117.4|83092.4|83119.9|83094.9|83117.3|83092.3|27
1622056680000|2021-05-26 19:18:00|83140.8|83115.8|83142.5|83117.5|83143|83118|83139|83114|31
1622058690000|2021-05-26 19:51:30|83117.6|83092.6|83118.1|83093.1|83118.4|83093.4|83115.5|83090.5|27
1622058700000|2021-05-26 19:51:40|83118.4|83093.4|83118.3|83093.3|83119|83094|83117.9|83092.9|13
1622056690000|2021-05-26 19:18:10|83143|83118|83142.2|83117.2|83143|83118|83141.6|83116.6|21
1622058710000|2021-05-26 19:51:50|83117.8|83092.8|83118.9|83093.9|83119.1|83094.1|83117.4|83092.4|10
1622056700000|2021-05-26 19:18:20|83141.9|83116.9|83140.9|83115.9|83142.9|83117.9|83140.6|83115.6|22
1622058720000|2021-05-26 19:52:00|83119.1|83094.1|83116|83091|83119.5|83094.5|83115.8|83090.8|12
1622058730000|2021-05-26 19:52:10|83116.5|83091.5|83120.8|83095.8|83122.3|83097.3|83116.2|83091.2|28
1622056710000|2021-05-26 19:18:30|83141.1|83116.1|83143.4|83118.4|83144.5|83119.5|83140.6|83115.6|21
1622058740000|2021-05-26 19:52:20|83121.4|83096.4|83124|83099|83124.8|83099.8|83121.4|83096.4|34
1622056720000|2021-05-26 19:18:40|83142.5|83117.5|83143.1|83118.1|83143.8|83118.8|83142.2|83117.2|16
1622058750000|2021-05-26 19:52:30|83124.1|83099.1|83124.8|83099.8|83125.9|83100.9|83123.3|83098.3|37
1622058760000|2021-05-26 19:52:40|83125|83100|83126.2|83101.2|83126.8|83101.8|83124.4|83099.4|38
1622056730000|2021-05-26 19:18:50|83143|83118|83143.2|83118.2|83143.5|83118.5|83142.5|83117.5|13
1622058770000|2021-05-26 19:52:50|83125.9|83100.9|83123.6|83098.6|83125.9|83100.9|83123.6|83098.6|35
1622058780000|2021-05-26 19:53:00|83123.7|83098.7|83121.8|83096.8|83124.8|83099.8|83120.4|83095.4|37
1622056740000|2021-05-26 19:19:00|83143.1|83118.1|83143.8|83118.8|83144.2|83119.2|83142.6|83117.6|15
1622058790000|2021-05-26 19:53:10|83120.9|83095.9|83122.2|83097.2|83122.3|83097.3|83119.5|83094.5|25
1622056750000|2021-05-26 19:19:10|83143.5|83118.5|83144.2|83119.2|83144.3|83119.3|83143.5|83118.5|10
1622058800000|2021-05-26 19:53:20|83122.3|83097.3|83123.2|83098.2|83124.2|83099.2|83121.3|83096.3|23
1622058810000|2021-05-26 19:53:30|83123.6|83098.6|83124.5|83099.5|83124.5|83099.5|83122.7|83097.7|46
1622056760000|2021-05-26 19:19:20|83143.4|83118.4|83143.4|83118.4|83144.1|83119.1|83143.1|83118.1|12
1622058820000|2021-05-26 19:53:40|83124.7|83099.7|83123.6|83098.6|83124.7|83099.7|83122.8|83097.8|30
1622058830000|2021-05-26 19:53:50|83123.5|83098.5|83123.6|83098.6|83123.9|83098.9|83122.9|83097.9|22
1622056770000|2021-05-26 19:19:30|83142.4|83117.4|83143.5|83118.5|83145.7|83120.7|83142.4|83117.4|11
1622058840000|2021-05-26 19:54:00|83123.4|83098.4|83122.6|83097.6|83123.4|83098.4|83121.3|83096.3|26
1622058850000|2021-05-26 19:54:10|83122.7|83097.7|83120.7|83095.7|83122.7|83097.7|83118.7|83093.7|34
1622056780000|2021-05-26 19:19:40|83144.4|83119.4|83142.1|83117.1|83144.4|83119.4|83142|83117|23
1622058860000|2021-05-26 19:54:20|83120.4|83095.4|83120.7|83095.7|83120.7|83095.7|83119.8|83094.8|28
1622058870000|2021-05-26 19:54:30|83120.6|83095.6|83120.2|83095.2|83121.1|83096.1|83118.1|83093.1|28
1622056790000|2021-05-26 19:19:50|83142.6|83117.6|83143.5|83118.5|83143.5|83118.5|83141.9|83116.9|25
1622058880000|2021-05-26 19:54:40|83120.3|83095.3|83120.6|83095.6|83121.2|83096.2|83120.2|83095.2|26
1622056800000|2021-05-26 19:20:00|83143.4|83118.4|83143.3|83118.3|83143.4|83118.4|83142.9|83117.9|14
1622058890000|2021-05-26 19:54:50|83120.7|83095.7|83120.6|83095.6|83121.1|83096.1|83118.8|83093.8|20
1622058900000|2021-05-26 19:55:00|83120.8|83095.8|83119.7|83094.7|83122.1|83097.1|83118.3|83093.3|46
1622056810000|2021-05-26 19:20:10|83143.8|83118.8|83139.5|83114.5|83144|83119|83139|83114|23
1622058910000|2021-05-26 19:55:10|83119.8|83094.8|83119.2|83094.2|83121|83096|83118.3|83093.3|35
1622058920000|2021-05-26 19:55:20|83119.1|83094.1|83120.5|83095.5|83121.7|83096.7|83119.1|83094.1|18
1622056820000|2021-05-26 19:20:20|83139.8|83114.8|83140.4|83115.4|83141.1|83116.1|83139.3|83114.3|29
1622058930000|2021-05-26 19:55:30|83120.4|83095.4|83123|83098|83124|83099|83119.6|83094.6|34
1622058940000|2021-05-26 19:55:40|83123.9|83098.9|83122.3|83097.3|83124|83099|83121.6|83096.6|30
1622056830000|2021-05-26 19:20:30|83140.2|83115.2|83141.2|83116.2|83141.2|83116.2|83139.8|83114.8|22
1622058950000|2021-05-26 19:55:50|83121.4|83096.4|83120.1|83095.1|83122.5|83097.5|83119.7|83094.7|33
1622056840000|2021-05-26 19:20:40|83141.3|83116.3|83143.7|83118.7|83143.8|83118.8|83141|83116|20
1622058960000|2021-05-26 19:56:00|83121.9|83096.9|83123.6|83098.6|83125|83100|83121|83096|50
1622058970000|2021-05-26 19:56:10|83123.8|83098.8|83123.2|83098.2|83125.8|83100.8|83123.2|83098.2|43
1622056850000|2021-05-26 19:20:50|83143.3|83118.3|83145|83120|83145|83120|83142.9|83117.9|28
1622058980000|2021-05-26 19:56:20|83123.7|83098.7|83126.1|83101.1|83126.3|83101.3|83122.7|83097.7|35
1622058990000|2021-05-26 19:56:30|83125.9|83100.9|83123.2|83098.2|83125.9|83100.9|83123|83098|28
1622056860000|2021-05-26 19:21:00|83145.2|83120.2|83145.9|83120.9|83146.8|83121.8|83145.1|83120.1|23
1622059000000|2021-05-26 19:56:40|83123.7|83098.7|83126.5|83101.5|83126.7|83101.7|83123.7|83098.7|41
1622059010000|2021-05-26 19:56:50|83126.7|83101.7|83124.1|83099.1|83127.8|83102.8|83122.8|83097.8|65
1622056870000|2021-05-26 19:21:10|83145.7|83120.7|83141.6|83116.6|83146.3|83121.3|83141|83116|32
1622059020000|2021-05-26 19:57:00|83124.3|83099.3|83126.6|83101.6|83129.5|83104.5|83122.1|83097.1|46
1622059030000|2021-05-26 19:57:10|83127.4|83102.4|83134.1|83109.1|83136.1|83111.1|83127.4|83102.4|46
1622056880000|2021-05-26 19:21:20|83142.3|83117.3|83141.6|83116.6|83143.7|83118.7|83141.5|83116.5|19
1622059040000|2021-05-26 19:57:20|83135.9|83110.9|83136.8|83111.8|83138|83113|83131.5|83106.5|45
1622059050000|2021-05-26 19:57:30|83136.7|83111.7|83133.3|83108.3|83136.7|83111.7|83131.9|83106.9|46
1622056890000|2021-05-26 19:21:30|83141.7|83116.7|83140.8|83115.8|83143.2|83118.2|83139.1|83114.1|34
1622059060000|2021-05-26 19:57:40|83133.4|83108.4|83134.6|83109.6|83134.9|83109.9|83131.2|83106.2|36
1622056900000|2021-05-26 19:21:40|83140.6|83115.6|83142.1|83117.1|83142.3|83117.3|83140.2|83115.2|18
1622059070000|2021-05-26 19:57:50|83133.9|83108.9|83140.4|83115.4|83141.1|83116.1|83131.9|83106.9|49
1622059080000|2021-05-26 19:58:00|83140.2|83115.2|83141.4|83116.4|83142.6|83117.6|83140|83115|55
1622056910000|2021-05-26 19:21:50|83141.7|83116.7|83139.1|83114.1|83141.9|83116.9|83138.2|83113.2|17
1622059090000|2021-05-26 19:58:10|83145|83120|83139.2|83114.2|83145|83120|83138.4|83113.4|56
1622059100000|2021-05-26 19:58:20|83138.9|83113.9|83151.9|83126.9|83153.8|83128.8|83138.5|83113.5|55
1622056920000|2021-05-26 19:22:00|83138.3|83113.3|83142.8|83117.8|83143.1|83118.1|83137.9|83112.9|25
1622059110000|2021-05-26 19:58:30|83152.2|83127.2|83148.2|83123.2|83154.2|83129.2|83147.9|83122.9|56
1622059120000|2021-05-26 19:58:40|83148.3|83123.3|83150.8|83125.8|83152.4|83127.4|83147.7|83122.7|56
1622056930000|2021-05-26 19:22:10|83141.5|83116.5|83141.7|83116.7|83142.4|83117.4|83141.3|83116.3|12
1622059130000|2021-05-26 19:58:50|83151.3|83126.3|83153.2|83128.2|83153.2|83128.2|83149.5|83124.5|36
1622056940000|2021-05-26 19:22:20|83140.8|83115.8|83141|83116|83143.8|83118.8|83140.3|83115.3|27
1622059140000|2021-05-26 19:59:00|83153.7|83128.7|83153.4|83128.4|83155.9|83130.9|83150.4|83125.4|48
1622059150000|2021-05-26 19:59:10|83155|83130|83155.6|83130.6|83158.6|83133.6|83153.8|83128.8|51
1622056950000|2021-05-26 19:22:30|83141.7|83116.7|83141.8|83116.8|83142.4|83117.4|83141.1|83116.1|12
1622059160000|2021-05-26 19:59:20|83155.8|83130.8|83155.4|83130.4|83157.1|83132.1|83150.4|83125.4|50
1622059170000|2021-05-26 19:59:30|83156|83131|83152.9|83127.9|83156|83131|83149.8|83124.8|41
1622056960000|2021-05-26 19:22:40|83140.3|83115.3|83141.7|83116.7|83142|83117|83140|83115|11
1622059180000|2021-05-26 19:59:40|83152|83127|83135.9|83110.9|83152.4|83127.4|83135.6|83110.6|70
1622059190000|2021-05-26 19:59:50|83135.8|83110.8|83155.3|83105.3|83157.2|83115.7|83135.8|83100.2|72
1622056970000|2021-05-26 19:22:50|83141|83116|83139.3|83114.3|83142.6|83117.6|83136.6|83111.6|41
1622059200000|2021-05-26 20:00:00|83156.2|83106.2|83148.7|83123.7|83167.1|83127.6|83144.3|83103.8|63
1622056980000|2021-05-26 19:23:00|83139.7|83114.7|83138.7|83113.7|83139.7|83114.7|83137.6|83112.6|27
1622059210000|2021-05-26 20:00:10|83149|83124|83158.3|83108.3|83159.6|83124|83144.4|83106.3|59
1622059220000|2021-05-26 20:00:20|83158.8|83108.8|83145.4|83120.4|83159|83121.5|83140.1|83106.1|61
1622056990000|2021-05-26 19:23:10|83138.5|83113.5|83138.4|83113.4|83139.8|83114.8|83136.9|83111.9|19
1622059230000|2021-05-26 20:00:30|83144|83119|83141|83116|83146.2|83121.2|83140.4|83115.4|60
1622059240000|2021-05-26 20:00:40|83141.2|83116.2|83139.2|83114.2|83141.2|83116.2|83138.9|83113.9|53
1622057000000|2021-05-26 19:23:20|83137.9|83112.9|83139|83114|83139.2|83114.2|83137.4|83112.4|18
1622059250000|2021-05-26 20:00:50|83139.4|83114.4|83141.8|83116.8|83142.9|83117.9|83139.4|83114.4|54
1622059260000|2021-05-26 20:01:00|83141.5|83116.5|83141.4|83116.4|83142.3|83117.3|83141.1|83116.1|45
1622057010000|2021-05-26 19:23:30|83138.1|83113.1|83131.6|83106.6|83138.2|83113.2|83131.6|83106.6|16
1622059270000|2021-05-26 20:01:10|83141.1|83116.1|83142.3|83117.3|83142.7|83117.7|83140.8|83115.8|19
1622059280000|2021-05-26 20:01:20|83142.4|83117.4|83142.1|83117.1|83143.3|83118.3|83141.3|83116.3|22
1622057020000|2021-05-26 19:23:40|83131.7|83106.7|83136|83111|83138.8|83113.8|83131.2|83106.2|35
1622059290000|2021-05-26 20:01:30|83142.3|83117.3|83141.3|83116.3|83142.3|83117.3|83141.1|83116.1|28
1622057030000|2021-05-26 19:23:50|83135.9|83110.9|83138.7|83113.7|83138.7|83113.7|83135.5|83110.5|11
1622059300000|2021-05-26 20:01:40|83141.4|83116.4|83144.2|83119.2|83145.7|83120.7|83140.9|83115.9|42
1622059310000|2021-05-26 20:01:50|83146.2|83121.2|83145.8|83120.8|83148.2|83123.2|83145.2|83120.2|37
1622057040000|2021-05-26 19:24:00|83138.6|83113.6|83135.6|83110.6|83139|83114|83135.6|83110.6|20
1622059320000|2021-05-26 20:02:00|83145.6|83120.6|83140.9|83115.9|83146.8|83121.8|83140.9|83115.9|31
1622059330000|2021-05-26 20:02:10|83144.2|83119.2|83143.4|83118.4|83144.5|83119.5|83142.6|83117.6|20
1622057050000|2021-05-26 19:24:10|83135.8|83110.8|83138.8|83113.8|83139.3|83114.3|83135.8|83110.8|8
1622059340000|2021-05-26 20:02:20|83143.7|83118.7|83144|83119|83148.2|83123.2|83142.2|83117.2|39
1622057060000|2021-05-26 19:24:20|83138.6|83113.6|83139|83114|83139.5|83114.5|83138.5|83113.5|7
1622059350000|2021-05-26 20:02:30|83143.7|83118.7|83144.2|83119.2|83145.6|83120.6|83141.9|83116.9|43
1622059360000|2021-05-26 20:02:40|83145|83120|83144.4|83119.4|83145.4|83120.4|83144|83119|25
1622057070000|2021-05-26 19:24:30|83138.9|83113.9|83139.1|83114.1|83140|83115|83136.9|83111.9|13
1622059370000|2021-05-26 20:02:50|83144|83119|83145.1|83120.1|83146.6|83121.6|83143.7|83118.7|24
1622059380000|2021-05-26 20:03:00|83143|83118|83138.7|83113.7|83143|83118|83137.2|83112.2|60
1622057080000|2021-05-26 19:24:40|83139.4|83114.4|83137.8|83112.8|83140.1|83115.1|83137.8|83112.8|11
1622059390000|2021-05-26 20:03:10|83139|83114|83136.9|83111.9|83139|83114|83136.5|83111.5|41
1622059400000|2021-05-26 20:03:20|83136.8|83111.8|83136.5|83111.5|83138.6|83113.6|83136.1|83111.1|35
1622057090000|2021-05-26 19:24:50|83138.5|83113.5|83132.6|83107.6|83138.5|83113.5|83132.3|83107.3|23
1622059410000|2021-05-26 20:03:30|83136.4|83111.4|83140.2|83115.2|83141|83116|83136.2|83111.2|39
1622057100000|2021-05-26 19:25:00|83132.7|83107.7|83137|83112|83137.1|83112.1|83132.7|83107.7|24
1622059420000|2021-05-26 20:03:40|83140.4|83115.4|83139.4|83114.4|83140.5|83115.5|83138.3|83113.3|30
1622059430000|2021-05-26 20:03:50|83139.6|83114.6|83138.9|83113.9|83140.6|83115.6|83138|83113|24
1622057110000|2021-05-26 19:25:10|83137.4|83112.4|83136.7|83111.7|83137.5|83112.5|83135.9|83110.9|17
1622059440000|2021-05-26 20:04:00|83139|83114|83139.9|83114.9|83141.2|83116.2|83138.7|83113.7|37
1622059450000|2021-05-26 20:04:10|83138.3|83113.3|83138.8|83113.8|83139.9|83114.9|83137.5|83112.5|43
1622057120000|2021-05-26 19:25:20|83137.6|83112.6|83138.1|83113.1|83138.1|83113.1|83137|83112|8
1622059460000|2021-05-26 20:04:20|83138.5|83113.5|83138.4|83113.4|83138.8|83113.8|83137.7|83112.7|28
1622059470000|2021-05-26 20:04:30|83138.9|83113.9|83140.8|83115.8|83141.5|83116.5|83138.5|83113.5|32
1622057130000|2021-05-26 19:25:30|83137.7|83112.7|83137|83112|83139|83114|83135|83110|22
1622059480000|2021-05-26 20:04:40|83140.6|83115.6|83135.5|83110.5|83140.6|83115.6|83135.5|83110.5|45
1622057140000|2021-05-26 19:25:40|83136.8|83111.8|83134.2|83109.2|83137.5|83112.5|83134.2|83109.2|6
1622059490000|2021-05-26 20:04:50|83135.3|83110.3|83132.8|83107.8|83135.9|83110.9|83131.7|83106.7|41
1622059500000|2021-05-26 20:05:00|83132.2|83107.2|83131.6|83106.6|83133.7|83108.7|83130.2|83105.2|63
1622057150000|2021-05-26 19:25:50|83132.8|83107.8|83131.4|83106.4|83133|83108|83131.2|83106.2|17
1622059510000|2021-05-26 20:05:10|83131.9|83106.9|83140.4|83115.4|83143.9|83118.9|83131.4|83106.4|47
1622059520000|2021-05-26 20:05:20|83140.9|83115.9|83154.2|83129.2|83155.2|83130.2|83140.5|83115.5|47
1622057160000|2021-05-26 19:26:00|83131.6|83106.6|83133.3|83108.3|83133.3|83108.3|83131.3|83106.3|16
1622059530000|2021-05-26 20:05:30|83154.1|83129.1|83151.9|83126.9|83154.1|83129.1|83151.2|83126.2|38
1622059540000|2021-05-26 20:05:40|83152|83127|83137.8|83112.8|83152|83127|83137.6|83112.6|32
1622057170000|2021-05-26 19:26:10|83131.7|83106.7|83132.6|83107.6|83134.9|83109.9|83129.3|83104.3|34
1622059550000|2021-05-26 20:05:50|83137.6|83112.6|83137.9|83112.9|83137.9|83112.9|83137.6|83112.6|4
1622059560000|2021-05-26 20:06:00|83138.5|83113.5|83130.5|83105.5|83138.5|83113.5|83130.5|83105.5|19
1622057180000|2021-05-26 19:26:20|83133.3|83108.3|83135.5|83110.5|83135.5|83110.5|83132.9|83107.9|44
1622059570000|2021-05-26 20:06:10|83130.9|83105.9|83123.1|83098.1|83131.4|83106.4|83123.1|83098.1|25
1622059580000|2021-05-26 20:06:20|83123|83098|83118.1|83093.1|83123|83098|83117.3|83092.3|42
1622057190000|2021-05-26 19:26:30|83134.7|83109.7|83126.9|83101.9|83135.2|83110.2|83125|83100|30
1622059590000|2021-05-26 20:06:30|83118|83093|83117.3|83092.3|83119.9|83094.9|83117.3|83092.3|23
1622059600000|2021-05-26 20:06:40|83117.4|83092.4|83118.7|83093.7|83119.2|83094.2|83117|83092|29
1622057200000|2021-05-26 19:26:40|83127.2|83102.2|83130.1|83105.1|83130.8|83105.8|83126|83101|26
1622059610000|2021-05-26 20:06:50|83119|83094|83116.9|83091.9|83119.1|83094.1|83115.8|83090.8|29
1622059620000|2021-05-26 20:07:00|83118.6|83093.6|83118.7|83093.7|83121.3|83096.3|83117.4|83092.4|38
1622057210000|2021-05-26 19:26:50|83130|83105|83135.1|83110.1|83135.9|83110.9|83130|83105|26
1622059630000|2021-05-26 20:07:10|83118.9|83093.9|83120|83095|83122.8|83097.8|83118.9|83093.9|45
1622057220000|2021-05-26 19:27:00|83134.8|83109.8|83134.7|83109.7|83135.3|83110.3|83133.1|83108.1|24
1622059640000|2021-05-26 20:07:20|83120.3|83095.3|83119.7|83094.7|83121|83096|83118.6|83093.6|44
1622059650000|2021-05-26 20:07:30|83120.3|83095.3|83118.1|83093.1|83121.9|83096.9|83118.1|83093.1|30
1622057230000|2021-05-26 19:27:10|83133|83108|83132.6|83107.6|83133|83108|83132.2|83107.2|15
1622059660000|2021-05-26 20:07:40|83118.2|83093.2|83118.7|83093.7|83118.8|83093.8|83117.6|83092.6|25
1622059670000|2021-05-26 20:07:50|83118.9|83093.9|83118.7|83093.7|83119.6|83094.6|83118.1|83093.1|24
1622057240000|2021-05-26 19:27:20|83132.5|83107.5|83134.1|83109.1|83134.1|83109.1|83131.6|83106.6|8
1622059680000|2021-05-26 20:08:00|83118.4|83093.4|83124.8|83099.8|83125.5|83100.5|83115.4|83090.4|38
1622059690000|2021-05-26 20:08:10|83124.7|83099.7|83140.6|83115.6|83148.8|83115.6|83124.3|83098.8|41
1622057250000|2021-05-26 19:27:30|83134.5|83109.5|83134.4|83109.4|83136|83111|83133.4|83108.4|32
1622059700000|2021-05-26 20:08:20|83139.4|83114.4|83145|83120|83145.5|83120.5|83139.4|83114.4|38
1622059710000|2021-05-26 20:08:30|83144.9|83119.9|83140.5|83115.5|83144.9|83119.9|83140|83115|24
1622057260000|2021-05-26 19:27:40|83134.9|83109.9|83134.4|83109.4|83136.4|83111.4|83132.6|83107.6|19
1622059720000|2021-05-26 20:08:40|83140.7|83115.7|83128.6|83103.6|83140.8|83115.8|83127.9|83102.9|48
1622057270000|2021-05-26 19:27:50|83133.5|83108.5|83136|83111|83136.1|83111.1|83133.3|83108.3|20
1622059730000|2021-05-26 20:08:50|83128.9|83103.9|83114.6|83089.6|83128.9|83103.9|83113.4|83088.4|46
1622059740000|2021-05-26 20:09:00|83114.9|83089.9|83119.7|83094.7|83119.8|83094.8|83114.5|83089.5|33
1622057280000|2021-05-26 19:28:00|83135.8|83110.8|83135.2|83110.2|83136.2|83111.2|83133|83108|17
1622059750000|2021-05-26 20:09:10|83118.6|83093.6|83126|83101|83126|83101|83118.6|83093.6|48
1622059760000|2021-05-26 20:09:20|83125.6|83100.6|83142.8|83117.8|83146.8|83121.8|83125.1|83100.1|52
1622057290000|2021-05-26 19:28:10|83134.9|83109.9|83133.7|83108.7|83135|83110|83132.7|83107.7|18
1622059770000|2021-05-26 20:09:30|83144.6|83119.6|83144.4|83119.4|83145.4|83120.4|83143|83118|35
1622059780000|2021-05-26 20:09:40|83144.7|83119.7|83143.6|83118.6|83145|83120|83142.8|83117.8|20
1622057300000|2021-05-26 19:28:20|83134.6|83109.6|83133.1|83108.1|83136.1|83111.1|83132.9|83107.9|20
1622059790000|2021-05-26 20:09:50|83143.4|83118.4|83142.5|83117.5|83143.9|83118.9|83142.5|83117.5|21
1622059800000|2021-05-26 20:10:00|83142.7|83117.7|83142.1|83117.1|83143.4|83118.4|83142|83117|23
1622057310000|2021-05-26 19:28:30|83133|83108|83135.5|83110.5|83135.5|83110.5|83131.9|83106.9|22
1622059810000|2021-05-26 20:10:10|83141.8|83116.8|83142.8|83117.8|83142.8|83117.8|83141.6|83116.6|19
1622057320000|2021-05-26 19:28:40|83134.6|83109.6|83128.2|83103.2|83135.3|83110.3|83127.5|83102.5|39
1622059820000|2021-05-26 20:10:20|83142.9|83117.9|83149.4|83124.4|83149.4|83124.4|83141.6|83116.6|19
1622057330000|2021-05-26 19:28:50|83128|83103|83128.1|83103.1|83129.9|83104.9|83127.1|83102.1|34
1622059830000|2021-05-26 20:10:30|83148|83123|83141.1|83116.1|83148|83123|83140.3|83115.3|35
1622057340000|2021-05-26 19:29:00|83128|83103|83130|83105|83130.2|83105.2|83128|83103|32
1622059840000|2021-05-26 20:10:40|83141.3|83116.3|83134|83109|83141.3|83116.3|83132.6|83107.6|41
1622057350000|2021-05-26 19:29:10|83129.7|83104.7|83130|83105|83130.1|83105.1|83128|83103|19
1622059850000|2021-05-26 20:10:50|83133.7|83108.7|83118.3|83093.3|83134.1|83109.1|83115.8|83090.8|54
1622057360000|2021-05-26 19:29:20|83129.6|83104.6|83126.4|83101.4|83130|83105|83126.4|83101.4|19
1622059860000|2021-05-26 20:11:00|83118.4|83093.4|83120.9|83095.9|83120.9|83095.9|83118.3|83093.3|32
1622057370000|2021-05-26 19:29:30|83126|83101|83128.2|83103.2|83128.2|83103.2|83125|83100|13
1622059870000|2021-05-26 20:11:10|83119.8|83094.8|83121.3|83096.3|83121.6|83096.6|83119.3|83094.3|22
1622057380000|2021-05-26 19:29:40|83128.1|83103.1|83127.4|83102.4|83128.4|83103.4|83125.6|83100.6|25
1622059880000|2021-05-26 20:11:20|83120.9|83095.9|83118.5|83093.5|83121.3|83096.3|83118|83093|18
1622057390000|2021-05-26 19:29:50|83127.7|83102.7|83127.3|83102.3|83128.1|83103.1|83127.2|83102.2|12
1622059890000|2021-05-26 20:11:30|83118.3|83093.3|83119.2|83094.2|83120.3|83095.3|83118.3|83093.3|30
1622057400000|2021-05-26 19:30:00|83127.9|83102.9|83126.8|83101.8|83127.9|83102.9|83126.1|83101.1|28
1622059900000|2021-05-26 20:11:40|83120.7|83095.7|83119.1|83094.1|83120.8|83095.8|83118.6|83093.6|31
1622057410000|2021-05-26 19:30:10|83126.9|83101.9|83127.2|83102.2|83127.7|83102.7|83126.7|83101.7|22
1622059910000|2021-05-26 20:11:50|83117.3|83092.3|83116|83091|83118|83093|83116|83091|27
1622057420000|2021-05-26 19:30:20|83126.9|83101.9|83127.2|83102.2|83129.1|83104.1|83125.6|83100.6|38
1622059920000|2021-05-26 20:12:00|83116.2|83091.2|83113.4|83088.4|83117.3|83092.3|83113.3|83088.3|37
1622057430000|2021-05-26 19:30:30|83126.6|83101.6|83125.8|83100.8|83127.5|83102.5|83125.6|83100.6|25
1622059930000|2021-05-26 20:12:10|83112.4|83087.4|83110.6|83085.6|83113.7|83088.7|83110.2|83085.2|22
1622057440000|2021-05-26 19:30:40|83125.9|83100.9|83127|83102|83127.5|83102.5|83125.6|83100.6|21
1622059940000|2021-05-26 20:12:20|83111.1|83086.1|83110.2|83085.2|83114|83089|83110.1|83085.1|37
1622057450000|2021-05-26 19:30:50|83127.2|83102.2|83130.2|83105.2|83130.3|83105.3|83126.5|83101.5|29
1622059950000|2021-05-26 20:12:30|83110.8|83085.8|83131.2|83106.2|83135.4|83110.4|83110.4|83085.4|38
1622057460000|2021-05-26 19:31:00|83130|83105|83129.4|83104.4|83130.5|83105.5|83127.8|83102.8|19
1622059960000|2021-05-26 20:12:40|83130.1|83105.1|83142.5|83117.5|83146.1|83121.1|83130.1|83105.1|42
1622057470000|2021-05-26 19:31:10|83129.6|83104.6|83129.1|83104.1|83129.8|83104.8|83128.8|83103.8|29
1622059970000|2021-05-26 20:12:50|83141.7|83116.7|83135.8|83110.8|83141.7|83116.7|83133.1|83108.1|34
1622057480000|2021-05-26 19:31:20|83129|83104|83126.2|83101.2|83129.7|83104.7|83123.6|83098.6|26
1622059980000|2021-05-26 20:13:00|83136.3|83111.3|83135|83110|83136.3|83111.3|83134.2|83109.2|28
1622057490000|2021-05-26 19:31:30|83126.8|83101.8|83131.1|83106.1|83131.6|83106.6|83126.3|83101.3|38
1622059990000|2021-05-26 20:13:10|83134.8|83109.8|83134.5|83109.5|83135.8|83110.8|83133.4|83108.4|27
1622057500000|2021-05-26 19:31:40|83130.7|83105.7|83130.5|83105.5|83131.2|83106.2|83129.5|83104.5|26
1622060000000|2021-05-26 20:13:20|83133.8|83108.8|83136.6|83111.6|83137.5|83112.5|83133.3|83108.3|31
1622057510000|2021-05-26 19:31:50|83130.6|83105.6|83129|83104|83130.6|83105.6|83126.8|83101.8|30
1622060010000|2021-05-26 20:13:30|83136|83111|83121.4|83096.4|83136|83111|83121.4|83096.4|36
1622057520000|2021-05-26 19:32:00|83129.3|83104.3|83129.4|83104.4|83129.9|83104.9|83128.2|83103.2|22
1622060020000|2021-05-26 20:13:40|83121.6|83096.6|83104.4|83079.4|83121.6|83096.6|83103.9|83078.9|56
1622057530000|2021-05-26 19:32:10|83129.3|83104.3|83130.7|83105.7|83131.1|83106.1|83128.8|83103.8|27
1622060030000|2021-05-26 20:13:50|83104.2|83079.2|83099.8|83074.8|83105.8|83080.8|83098.9|83073.9|53
1622057540000|2021-05-26 19:32:20|83130.8|83105.8|83131.9|83106.9|83131.9|83106.9|83130.2|83105.2|21
1622060040000|2021-05-26 20:14:00|83100.4|83075.4|83112.8|83087.8|83115.3|83090.3|83098.8|83073.8|55
1622057550000|2021-05-26 19:32:30|83131.8|83106.8|83132.7|83107.7|83133|83108|83131.3|83106.3|23
1622060050000|2021-05-26 20:14:10|83112.3|83087.3|83110.2|83085.2|83112.6|83087.6|83109.5|83084.5|37
1622057560000|2021-05-26 19:32:40|83132.6|83107.6|83130.7|83105.7|83132.6|83107.6|83130.6|83105.6|26
1622060060000|2021-05-26 20:14:20|83110.4|83085.4|83103|83078|83111.7|83086.7|83102.2|83077.2|33
1622057570000|2021-05-26 19:32:50|83130.8|83105.8|83130.1|83105.1|83130.9|83105.9|83129.1|83104.1|20
1622060070000|2021-05-26 20:14:30|83102.9|83077.9|83124|83099|83124.9|83099.9|83102.9|83077.9|63
1622057580000|2021-05-26 19:33:00|83131.2|83106.2|83130.9|83105.9|83131.4|83106.4|83130.7|83105.7|18
1622060080000|2021-05-26 20:14:40|83122.5|83097.5|83126.3|83101.3|83128.2|83103.2|83122.5|83097.5|33
1622057590000|2021-05-26 19:33:10|83130.7|83105.7|83130|83105|83131.7|83106.7|83129.5|83104.5|25
1622060090000|2021-05-26 20:14:50|83126.4|83101.4|83126.1|83101.1|83128.5|83103.5|83125.2|83100.2|26
1622057600000|2021-05-26 19:33:20|83129.9|83104.9|83130|83105|83130.3|83105.3|83129.4|83104.4|40
1622060100000|2021-05-26 20:15:00|83127.8|83102.8|83130.2|83105.2|83132.5|83107.5|83126.2|83101.2|27
1622057610000|2021-05-26 19:33:30|83129.8|83104.8|83130.2|83105.2|83130.3|83105.3|83127.9|83102.9|41
1622060110000|2021-05-26 20:15:10|83131.1|83106.1|83128.2|83103.2|83131.8|83106.8|83128.2|83103.2|11
1622057620000|2021-05-26 19:33:40|83130.5|83105.5|83129.8|83104.8|83130.6|83105.6|83128.2|83103.2|43
1622060120000|2021-05-26 20:15:20|83129.7|83104.7|83138.3|83113.3|83143.4|83118.4|83129.6|83104.6|55
1622057630000|2021-05-26 19:33:50|83129.6|83104.6|83125.7|83100.7|83129.6|83104.6|83125.2|83100.2|38
1622060130000|2021-05-26 20:15:30|83137.6|83112.6|83134.6|83109.6|83137.8|83112.8|83132|83107|46
1622057640000|2021-05-26 19:34:00|83125.2|83100.2|83127.9|83102.9|83128.8|83103.8|83125.2|83100.2|28
1622060140000|2021-05-26 20:15:40|83134.3|83109.3|83134.1|83109.1|83136.3|83111.3|83133.6|83108.6|19
1622057650000|2021-05-26 19:34:10|83127.3|83102.3|83129.4|83104.4|83130.1|83105.1|83127.3|83102.3|37
1622060150000|2021-05-26 20:15:50|83133.5|83108.5|83125.8|83100.8|83133.8|83108.8|83125.5|83100.5|55
1622057660000|2021-05-26 19:34:20|83129.2|83104.2|83128.6|83103.6|83129.8|83104.8|83128.6|83103.6|34
1622060160000|2021-05-26 20:16:00|83126|83101|83124.2|83099.2|83127.3|83102.3|83124.1|83099.1|44
1622057670000|2021-05-26 19:34:30|83128.5|83103.5|83128.8|83103.8|83129.5|83104.5|83128|83103|25
1622060170000|2021-05-26 20:16:10|83124.6|83099.6|83123.8|83098.8|83125.5|83100.5|83123.8|83098.8|22
1622057680000|2021-05-26 19:34:40|83128.3|83103.3|83129.5|83104.5|83129.6|83104.6|83128.3|83103.3|30
1622060180000|2021-05-26 20:16:20|83123.7|83098.7|83122.2|83097.2|83125.3|83100.3|83122.2|83097.2|9
1622057690000|2021-05-26 19:34:50|83129.4|83104.4|83129.4|83104.4|83129.9|83104.9|83128.5|83103.5|30
1622060190000|2021-05-26 20:16:30|83122.6|83097.6|83124.7|83099.7|83125|83100|83121.9|83096.9|5
1622057700000|2021-05-26 19:35:00|83129.1|83104.1|83125.5|83100.5|83129.3|83104.3|83125.5|83100.5|37
1622060200000|2021-05-26 20:16:40|83123.5|83098.5|83121.9|83096.9|83124|83099|83121.4|83096.4|11
1622057710000|2021-05-26 19:35:10|83126.5|83101.5|83126.3|83101.3|83127.3|83102.3|83126.2|83101.2|25
1622060210000|2021-05-26 20:16:50|83122.7|83097.7|83124.6|83099.6|83125.9|83100.9|83122|83097|9
1622057720000|2021-05-26 19:35:20|83126.4|83101.4|83126.4|83101.4|83126.8|83101.8|83125|83100|23
1622060220000|2021-05-26 20:17:00|83124|83099|83124.6|83099.6|83125.2|83100.2|83123|83098|13
1622057730000|2021-05-26 19:35:30|83126.1|83101.1|83125.5|83100.5|83126.9|83101.9|83125.4|83100.4|20
1622060230000|2021-05-26 20:17:10|83125.1|83100.1|83124|83099|83125.1|83100.1|83124|83099|5
1622057740000|2021-05-26 19:35:40|83125|83100|83122.3|83097.3|83126.2|83101.2|83121|83096|25
1622060240000|2021-05-26 20:17:20|83125.4|83100.4|83123.6|83098.6|83125.4|83100.4|83123.6|83098.6|8
1622057750000|2021-05-26 19:35:50|83123.1|83098.1|83127.7|83102.7|83127.7|83102.7|83123.1|83098.1|32
1622060250000|2021-05-26 20:17:30|83123.5|83098.5|83125.1|83100.1|83126|83101|83123.5|83098.5|11
1622057760000|2021-05-26 19:36:00|83127.6|83102.6|83128.9|83103.9|83128.9|83103.9|83125.6|83100.6|28
1622060260000|2021-05-26 20:17:40|83125.3|83100.3|83123.6|83098.6|83126.3|83101.3|83122.5|83097.5|4
1622057770000|2021-05-26 19:36:10|83129.4|83104.4|83130.9|83105.9|83131|83106|83129.2|83104.2|23
1622060270000|2021-05-26 20:17:50|83124.5|83099.5|83124.2|83099.2|83126.3|83101.3|83124.2|83099.2|25
1622057780000|2021-05-26 19:36:20|83131.1|83106.1|83127.7|83102.7|83131.2|83106.2|83127.7|83102.7|23
1622060280000|2021-05-26 20:18:00|83125.5|83100.5|83134.5|83109.5|83134.5|83109.5|83124.7|83099.7|20
1622057790000|2021-05-26 19:36:30|83127.5|83102.5|83133.4|83108.4|83136.4|83111.4|83127.4|83102.4|18
1622060290000|2021-05-26 20:18:10|83130.9|83105.9|83132.5|83107.5|83133.2|83108.2|83130.9|83105.9|6
1622057800000|2021-05-26 19:36:40|83135|83110|83134.9|83109.9|83135.8|83110.8|83131.3|83106.3|36
1622060300000|2021-05-26 20:18:20|83129.9|83104.9|83131.8|83106.8|83132|83107|83129.3|83104.3|8
1622057810000|2021-05-26 19:36:50|83135.2|83110.2|83131.7|83106.7|83135.3|83110.3|83131.6|83106.6|33
1622060310000|2021-05-26 20:18:30|83131.7|83106.7|83134.7|83109.7|83135.4|83110.4|83131.4|83106.4|16
1622057820000|2021-05-26 19:37:00|83133.6|83108.6|83135.8|83110.8|83135.9|83110.9|83131.3|83106.3|32
1622060320000|2021-05-26 20:18:40|83134.5|83109.5|83133.2|83108.2|83134.5|83109.5|83130.1|83105.1|17
1622057830000|2021-05-26 19:37:10|83136|83111|83136.7|83111.7|83138|83113|83131.2|83106.2|25
1622060330000|2021-05-26 20:18:50|83133.3|83108.3|83133.7|83108.7|83134.3|83109.3|83131.3|83106.3|16
1622057840000|2021-05-26 19:37:20|83136.2|83111.2|83134.6|83109.6|83137.1|83112.1|83131.6|83106.6|36
1622060340000|2021-05-26 20:19:00|83133.2|83108.2|83132.9|83107.9|83133.5|83108.5|83132.9|83107.9|6
1622057850000|2021-05-26 19:37:30|83133.7|83108.7|83136.5|83111.5|83137.7|83112.7|83131.3|83106.3|41
1622060350000|2021-05-26 20:19:10|83132.8|83107.8|83132.1|83107.1|83133.6|83108.6|83131.5|83106.5|19
1622057860000|2021-05-26 19:37:40|83136|83111|83134.9|83109.9|83137.4|83112.4|83131.8|83106.8|39
1622060360000|2021-05-26 20:19:20|83132.4|83107.4|83133|83108|83133.1|83108.1|83129.8|83104.8|28
1622057870000|2021-05-26 19:37:50|83135.1|83110.1|83134|83109|83135.1|83110.1|83131.8|83106.8|23
1622060370000|2021-05-26 20:19:30|83132.7|83107.7|83131.4|83106.4|83133.2|83108.2|83131.4|83106.4|20
1622057880000|2021-05-26 19:38:00|83133.8|83108.8|83130.7|83105.7|83135.1|83110.1|83129.6|83104.6|35
1622060380000|2021-05-26 20:19:40|83131.7|83106.7|83130.7|83105.7|83131.8|83106.8|83129.5|83104.5|10
1622057890000|2021-05-26 19:38:10|83130.8|83105.8|83131.3|83106.3|83133.6|83108.6|83128.3|83103.3|36
1622060390000|2021-05-26 20:19:50|83131.3|83106.3|83130.5|83105.5|83132.4|83107.4|83130.4|83105.4|6
1622057900000|2021-05-26 19:38:20|83131.2|83106.2|83131.2|83106.2|83131.3|83106.3|83131.1|83106.1|5
1622060400000|2021-05-26 20:20:00|83130.4|83105.4|83132.3|83107.3|83133.3|83108.3|83127.8|83102.8|19
1622057910000|2021-05-26 19:38:30|83131.3|83106.3|83131.2|83106.2|83131.3|83106.3|83130.8|83105.8|8
1622060410000|2021-05-26 20:20:10|83133|83108|83131.7|83106.7|83133.3|83108.3|83131.6|83106.6|10
1622057920000|2021-05-26 19:38:40|83131.5|83106.5|83130.6|83105.6|83132.2|83107.2|83128.9|83103.9|45
1622060420000|2021-05-26 20:20:20|83131.5|83106.5|83129.7|83104.7|83132.5|83107.5|83129.6|83104.6|27
1622057930000|2021-05-26 19:38:50|83131.2|83106.2|83130.4|83105.4|83131.3|83106.3|83128.1|83103.1|55
1622060430000|2021-05-26 20:20:30|83129.5|83104.5|83131.3|83106.3|83131.9|83106.9|83128.6|83103.6|23
1622057940000|2021-05-26 19:39:00|83130|83105|83125.4|83100.4|83130|83105|83124.8|83099.8|46
1622060440000|2021-05-26 20:20:40|83130.3|83105.3|83134.1|83109.1|83134.1|83109.1|83129.8|83104.8|7
1622057950000|2021-05-26 19:39:10|83125.8|83100.8|83126.4|83101.4|83126.4|83101.4|83125.2|83100.2|27
1622060450000|2021-05-26 20:20:50|83133.9|83108.9|83130.2|83105.2|83133.9|83108.9|83129.7|83104.7|13
1622057960000|2021-05-26 19:39:20|83126.1|83101.1|83126|83101|83126.9|83101.9|83125.5|83100.5|24
1622060460000|2021-05-26 20:21:00|83130.5|83105.5|83129.6|83104.6|83130.5|83105.5|83128.7|83103.7|8
1622057970000|2021-05-26 19:39:30|83125.9|83100.9|83126.4|83101.4|83126.4|83101.4|83125.5|83100.5|13
1622060470000|2021-05-26 20:21:10|83129.2|83104.2|83133|83108|83133.1|83108.1|83129.2|83104.2|14
1622057980000|2021-05-26 19:39:40|83125.9|83100.9|83125.9|83100.9|83126.2|83101.2|83125.9|83100.9|6
1622060480000|2021-05-26 20:21:20|83133.2|83108.2|83133.5|83108.5|83133.5|83108.5|83132.8|83107.8|10
1622060490000|2021-05-26 20:21:30|83133|83108|83134.3|83109.3|83134.3|83109.3|83133|83108|7
1622057990000|2021-05-26 19:39:50|83126.4|83101.4|83123.7|83098.7|83126.5|83101.5|83123.7|83098.7|8
1622060500000|2021-05-26 20:21:40|83133|83108|83129.9|83104.9|83133.4|83108.4|83129.8|83104.8|9
1622058000000|2021-05-26 19:40:00|83124.5|83099.5|83125.1|83100.1|83126.1|83101.1|83123.2|83098.2|29
1622060510000|2021-05-26 20:21:50|83130|83105|83128.7|83103.7|83130|83105|83125.9|83100.9|18
1622058010000|2021-05-26 19:40:10|83124.3|83099.3|83124.4|83099.4|83124.6|83099.6|83122.9|83097.9|24
1622060520000|2021-05-26 20:22:00|83130.1|83105.1|83130.8|83105.8|83131|83106|83130.1|83105.1|17
1622058020000|2021-05-26 19:40:20|83124.6|83099.6|83126.5|83101.5|83127|83102|83123.6|83098.6|36
1622060530000|2021-05-26 20:22:10|83131|83106|83130.3|83105.3|83131|83106|83130|83105|12
1622058030000|2021-05-26 19:40:30|83126.7|83101.7|83126.7|83101.7|83127|83102|83125.3|83100.3|36
1622060540000|2021-05-26 20:22:20|83130.4|83105.4|83130|83105|83130.4|83105.4|83129.9|83104.9|7
1622058040000|2021-05-26 19:40:40|83126.6|83101.6|83127.1|83102.1|83127.3|83102.3|83126.4|83101.4|25
1622060550000|2021-05-26 20:22:30|83130.1|83105.1|83130.6|83105.6|83130.6|83105.6|83130.1|83105.1|3
1622058050000|2021-05-26 19:40:50|83127.3|83102.3|83131.3|83106.3|83132.2|83107.2|83127|83102|26
1622060560000|2021-05-26 20:22:40|83130.4|83105.4|83131|83106|83131|83106|83130.4|83105.4|5
1622058060000|2021-05-26 19:41:00|83131.1|83106.1|83127.6|83102.6|83131.1|83106.1|83127.1|83102.1|30
1622060570000|2021-05-26 20:22:50|83131.2|83106.2|83132|83107|83132|83107|83131.2|83106.2|5
1622058070000|2021-05-26 19:41:10|83127.5|83102.5|83127.1|83102.1|83128|83103|83126.6|83101.6|32
1622060580000|2021-05-26 20:23:00|83131.9|83106.9|83130.1|83105.1|83132.4|83107.4|83130.1|83105.1|8
1622058080000|2021-05-26 19:41:20|83127.3|83102.3|83127.2|83102.2|83127.5|83102.5|83126.8|83101.8|33
1622060590000|2021-05-26 20:23:10|83130.2|83105.2|83129.3|83104.3|83131.6|83106.6|83127.6|83102.6|23
1622058090000|2021-05-26 19:41:30|83127.1|83102.1|83128.3|83103.3|83128.8|83103.8|83126.5|83101.5|22
1622060600000|2021-05-26 20:23:20|83129.7|83104.7|83128.8|83103.8|83130.5|83105.5|83128.4|83103.4|20
1622058100000|2021-05-26 19:41:40|83129|83104|83128.3|83103.3|83129.3|83104.3|83127|83102|45
1622060610000|2021-05-26 20:23:30|83129|83104|83129.1|83104.1|83130.6|83105.6|83128.6|83103.6|20
1622058110000|2021-05-26 19:41:50|83127.5|83102.5|83133.9|83108.9|83135.4|83110.4|83127.5|83102.5|47
1622060620000|2021-05-26 20:23:40|83129.6|83104.6|83130.5|83105.5|83131.3|83106.3|83129.4|83104.4|10
1622060630000|2021-05-26 20:23:50|83130.3|83105.3|83130|83105|83131|83106|83129.8|83104.8|21
1622058120000|2021-05-26 19:42:00|83133.2|83108.2|83137.8|83112.8|83139.4|83114.4|83130.4|83105.4|59
1622060640000|2021-05-26 20:24:00|83130.1|83105.1|83130.3|83105.3|83130.7|83105.7|83129.3|83104.3|16
1622058130000|2021-05-26 19:42:10|83140.7|83115.7|83134.2|83109.2|83140.7|83115.7|83133.3|83108.3|34
1622060650000|2021-05-26 20:24:10|83130|83105|83130.5|83105.5|83130.5|83105.5|83128.8|83103.8|29
1622058140000|2021-05-26 19:42:20|83134.1|83109.1|83132.5|83107.5|83134.8|83109.8|83132|83107|34
1622060660000|2021-05-26 20:24:20|83129.9|83104.9|83148.8|83123.8|83149.9|83124.9|83129.8|83104.8|46
1622058150000|2021-05-26 19:42:30|83132.2|83107.2|83130.4|83105.4|83135.6|83110.6|83129.7|83104.7|47
1622060670000|2021-05-26 20:24:30|83148.9|83123.9|83155.5|83130.5|83157.4|83132.4|83148.7|83123.7|28
1622058160000|2021-05-26 19:42:40|83131.2|83106.2|83126.6|83101.6|83138.2|83113.2|83126.3|83101.3|65
1622060680000|2021-05-26 20:24:40|83155.7|83130.7|83159.4|83134.4|83160|83135|83153.9|83128.9|31
1622058170000|2021-05-26 19:42:50|83129|83104|83133.5|83108.5|83133.5|83108.5|83126.8|83101.8|56
1622060690000|2021-05-26 20:24:50|83160|83135|83165.2|83140.2|83166.9|83141.9|83159.9|83134.9|42
1622058180000|2021-05-26 19:43:00|83133.3|83108.3|83135.6|83110.6|83137.2|83112.2|83127.3|83102.3|59
1622060700000|2021-05-26 20:25:00|83165.3|83140.3|83173.5|83148.5|83174.4|83149.4|83165.3|83140.3|34
1622058190000|2021-05-26 19:43:10|83135.7|83110.7|83137.5|83112.5|83138.8|83113.8|83135.7|83110.7|23
1622060710000|2021-05-26 20:25:10|83173|83148|83178.2|83153.2|83179.4|83154.4|83173|83148|44
1622058200000|2021-05-26 19:43:20|83136.9|83111.9|83137|83112|83137.5|83112.5|83135.6|83110.6|22
1622060720000|2021-05-26 20:25:20|83177.8|83152.8|83178.9|83153.9|83179|83154|83177.8|83152.8|18
1622058210000|2021-05-26 19:43:30|83136.9|83111.9|83138.4|83113.4|83142.5|83117.5|83136.5|83111.5|27
1622060730000|2021-05-26 20:25:30|83179.2|83154.2|83166.7|83116.7|83179.3|83154.3|83145.8|83095.8|79
1622058220000|2021-05-26 19:43:40|83140.5|83115.5|83131.5|83106.5|83140.7|83115.7|83131.5|83106.5|53
1622060740000|2021-05-26 20:25:40|83165|83115|83154.9|83104.9|83166.7|83119.8|83144.6|83103.4|55
1622058230000|2021-05-26 19:43:50|83131.4|83106.4|83135.3|83110.3|83137.9|83112.9|83130.4|83105.4|45
1622060750000|2021-05-26 20:25:50|83154.5|83104.5|83141.8|83116.8|83155.7|83118.5|83141.6|83104.5|28
1622058240000|2021-05-26 19:44:00|83135.5|83110.5|83135.8|83110.8|83138|83113|83135.5|83110.5|24
1622060760000|2021-05-26 20:26:00|83142.2|83117.2|83140.8|83115.8|83142.5|83117.5|83140.7|83115.7|13
1622058250000|2021-05-26 19:44:10|83136|83111|83135.5|83110.5|83138.1|83113.1|83135.3|83110.3|31
1622060770000|2021-05-26 20:26:10|83140.2|83115.2|83137.3|83112.3|83140.6|83115.6|83136.9|83111.9|24
1622058260000|2021-05-26 19:44:20|83135.4|83110.4|83134.7|83109.7|83137.4|83112.4|83134.7|83109.7|25
1622060780000|2021-05-26 20:26:20|83139|83114|83138.7|83113.7|83139.2|83114.2|83138.6|83113.6|16
1622058270000|2021-05-26 19:44:30|83135|83110|83136.5|83111.5|83138.6|83113.6|83134.6|83109.6|25
1622060790000|2021-05-26 20:26:30|83138.9|83113.9|83136.6|83111.6|83138.9|83113.9|83134.8|83109.8|28
1622058280000|2021-05-26 19:44:40|83136.4|83111.4|83135.8|83110.8|83136.4|83111.4|83135.7|83110.7|18
1622060800000|2021-05-26 20:26:40|83136.5|83111.5|83136.8|83111.8|83137.3|83112.3|83135.2|83110.2|17
1622058290000|2021-05-26 19:44:50|83135.7|83110.7|83135.6|83110.6|83135.9|83110.9|83134.9|83109.9|27
1622060810000|2021-05-26 20:26:50|83136.9|83111.9|83136.9|83111.9|83137.5|83112.5|83136.9|83111.9|10
1622058300000|2021-05-26 19:45:00|83135.8|83110.8|83135.9|83110.9|83135.9|83110.9|83135.2|83110.2|14
1622060820000|2021-05-26 20:27:00|83137.2|83112.2|83143.3|83118.3|83145.2|83120.2|83137.1|83112.1|15
1622058310000|2021-05-26 19:45:10|83135.7|83110.7|83133.4|83108.4|83135.7|83110.7|83132|83107|33
1622060830000|2021-05-26 20:27:10|83143.8|83118.8|83143.8|83118.8|83144.1|83119.1|83143.4|83118.4|6
1622058320000|2021-05-26 19:45:20|83133.5|83108.5|83131|83106|83133.8|83108.8|83130.9|83105.9|29
1622060840000|2021-05-26 20:27:20|83143.7|83118.7|83145.3|83120.3|83145.3|83120.3|83143.5|83118.5|21
1622058330000|2021-05-26 19:45:30|83130.8|83105.8|83131|83106|83131.2|83106.2|83129.6|83104.6|22
1622060850000|2021-05-26 20:27:30|83145.1|83120.1|83141.8|83116.8|83146.6|83121.6|83141.7|83116.7|38
1622058340000|2021-05-26 19:45:40|83131.2|83106.2|83129.6|83104.6|83131.2|83106.2|83125.3|83100.3|31
1622060860000|2021-05-26 20:27:40|83142.6|83117.6|83141.8|83116.8|83143.7|83118.7|83140.9|83115.9|31
1622058350000|2021-05-26 19:45:50|83130.9|83105.9|83131.4|83106.4|83132.8|83107.8|83129.7|83104.7|32
1622060870000|2021-05-26 20:27:50|83142|83117|83143|83118|83143|83118|83141.9|83116.9|10
1622058360000|2021-05-26 19:46:00|83131.3|83106.3|83132.8|83107.8|83133.6|83108.6|83131.3|83106.3|20
1622060880000|2021-05-26 20:28:00|83142.4|83117.4|83142.4|83117.4|83142.6|83117.6|83140.8|83115.8|28
1622058370000|2021-05-26 19:46:10|83132.7|83107.7|83134.1|83109.1|83134.4|83109.4|83132.5|83107.5|27
1622060890000|2021-05-26 20:28:10|83142.3|83117.3|83141|83116|83142.3|83117.3|83141|83116|9
1622058380000|2021-05-26 19:46:20|83133.8|83108.8|83134.5|83109.5|83134.5|83109.5|83133.7|83108.7|13
1622060900000|2021-05-26 20:28:20|83141.1|83116.1|83142.7|83117.7|83143.2|83118.2|83140.5|83115.5|16
1622058390000|2021-05-26 19:46:30|83134.4|83109.4|83130.3|83105.3|83135.3|83110.3|83130.3|83105.3|22
1622060910000|2021-05-26 20:28:30|83142.2|83117.2|83143.3|83118.3|83143.3|83118.3|83142.1|83117.1|18
1622058400000|2021-05-26 19:46:40|83130.9|83105.9|83129.2|83104.2|83132|83107|83127.4|83102.4|26
1622060920000|2021-05-26 20:28:40|83143.1|83118.1|83144.9|83119.9|83144.9|83119.9|83142.6|83117.6|31
1622058410000|2021-05-26 19:46:50|83129|83104|83130.7|83105.7|83130.9|83105.9|83128.8|83103.8|39
1622060930000|2021-05-26 20:28:50|83144.7|83119.7|83143.7|83118.7|83144.7|83119.7|83143.5|83118.5|17
1622058420000|2021-05-26 19:47:00|83130.8|83105.8|83132|83107|83133.4|83108.4|83130.6|83105.6|54
1622060940000|2021-05-26 20:29:00|83143.8|83118.8|83143.8|83118.8|83145.4|83120.4|83142.1|83117.1|49
1622058430000|2021-05-26 19:47:10|83132.1|83107.1|83130.6|83105.6|83132.6|83107.6|83130.1|83105.1|33
1622060950000|2021-05-26 20:29:10|83144.2|83119.2|83149.5|83124.5|83149.7|83124.7|83144.2|83119.2|44
1622058440000|2021-05-26 19:47:20|83130.5|83105.5|83130|83105|83130.6|83105.6|83129.4|83104.4|37
1622060960000|2021-05-26 20:29:20|83149.3|83124.3|83148.6|83123.6|83149.3|83124.3|83147.3|83122.3|26
1622058450000|2021-05-26 19:47:30|83129.9|83104.9|83125.8|83100.8|83129.9|83104.9|83125.6|83100.6|41
1622060970000|2021-05-26 20:29:30|83148.5|83123.5|83147.8|83122.8|83148.8|83123.8|83147.1|83122.1|19
1622058460000|2021-05-26 19:47:40|83126.1|83101.1|83123.3|83098.3|83126.5|83101.5|83122|83097|38
1622060980000|2021-05-26 20:29:40|83147.7|83122.7|83146.6|83121.6|83148.3|83123.3|83142.8|83117.8|44
1622058470000|2021-05-26 19:47:50|83123.1|83098.1|83118.1|83093.1|83123.1|83098.1|83117.2|83092.2|50
1622060990000|2021-05-26 20:29:50|83146.7|83121.7|83146.9|83121.9|83148|83123|83144.2|83119.2|36
1622058480000|2021-05-26 19:48:00|83118.2|83093.2|83119.9|83094.9|83120|83095|83117.7|83092.7|28
1622061000000|2021-05-26 20:30:00|83146.7|83121.7|83145.1|83120.1|83147.2|83122.2|83144.6|83119.6|44
1622058490000|2021-05-26 19:48:10|83120|83095|83115.9|83090.9|83120.2|83095.2|83115.4|83090.4|44
1622061010000|2021-05-26 20:30:10|83145|83120|83147.9|83122.9|83148.7|83123.7|83144.8|83119.8|23
1622058500000|2021-05-26 19:48:20|83116.2|83091.2|83115.7|83090.7|83116.9|83091.9|83114.1|83089.1|34
1622061020000|2021-05-26 20:30:20|83148|83123|83146.2|83121.2|83148.4|83123.4|83146.2|83121.2|18
1622058510000|2021-05-26 19:48:30|83115.2|83090.2|83113.3|83088.3|83115.7|83090.7|83112.2|83087.2|35
1622061030000|2021-05-26 20:30:30|83146.3|83121.3|83144.6|83119.6|83148.8|83123.8|83144.3|83119.3|44
1622058520000|2021-05-26 19:48:40|83113.2|83088.2|83113.8|83088.8|83114|83089|83113|83088|16
1622061040000|2021-05-26 20:30:40|83144.8|83119.8|83147|83122|83147.7|83122.7|83143.8|83118.8|38
1622058530000|2021-05-26 19:48:50|83113.9|83088.9|83113.7|83088.7|83114.7|83089.7|83113.5|83088.5|17
1622061050000|2021-05-26 20:30:50|83146.3|83121.3|83144.1|83119.1|83146.6|83121.6|83143.1|83118.1|57
1622058540000|2021-05-26 19:49:00|83113.8|83088.8|83113.8|83088.8|83114.2|83089.2|83113.6|83088.6|15
1622061060000|2021-05-26 20:31:00|83144.5|83119.5|83142.8|83117.8|83145.1|83120.1|83142.8|83117.8|11
1622058550000|2021-05-26 19:49:10|83113.7|83088.7|83117.4|83092.4|83117.7|83092.7|83113.7|83088.7|19
1622061070000|2021-05-26 20:31:10|83143|83118|83143.8|83118.8|83144.4|83119.4|83142.6|83117.6|25
1622058560000|2021-05-26 19:49:20|83117.7|83092.7|83117|83092|83118.8|83093.8|83115.5|83090.5|28
1622061080000|2021-05-26 20:31:20|83143.3|83118.3|83149.3|83124.3|83150.7|83125.7|83143.3|83118.3|43
1622058570000|2021-05-26 19:49:30|83117.2|83092.2|83118.3|83093.3|83119|83094|83116.7|83091.7|21
1622061090000|2021-05-26 20:31:30|83148.7|83123.7|83150.8|83125.8|83151.5|83126.5|83147.2|83122.2|40
1622058580000|2021-05-26 19:49:40|83118.7|83093.7|83117.6|83092.6|83118.7|83093.7|83117.1|83092.1|12
1622061100000|2021-05-26 20:31:40|83150.5|83125.5|83151.4|83126.4|83152|83127|83150.2|83125.2|46
1622061110000|2021-05-26 20:31:50|83151.8|83126.8|83151.6|83126.6|83151.9|83126.9|83151.1|83126.1|17
1622058590000|2021-05-26 19:49:50|83117.4|83092.4|83116.5|83091.5|83118.2|83093.2|83115.3|83090.3|25
1622061120000|2021-05-26 20:32:00|83151.7|83126.7|83151.5|83126.5|83152.9|83127.9|83151|83126|13
1622058600000|2021-05-26 19:50:00|83116.7|83091.7|83117.1|83092.1|83118.6|83093.6|83116.5|83091.5|38
1622061130000|2021-05-26 20:32:10|83151.1|83126.1|83150.7|83125.7|83151.4|83126.4|83150.1|83125.1|18
1622058610000|2021-05-26 19:50:10|83117.6|83092.6|83121.6|83096.6|83125.1|83100.1|83117.5|83092.5|31
1622061140000|2021-05-26 20:32:20|83150.5|83125.5|83147.6|83122.6|83150.5|83125.5|83147.5|83122.5|11
1622058620000|2021-05-26 19:50:20|83121.4|83096.4|83123.7|83098.7|83123.9|83098.9|83120.7|83095.7|44
1622061150000|2021-05-26 20:32:30|83147.8|83122.8|83146.5|83121.5|83148.1|83123.1|83146.5|83121.5|29
1622058630000|2021-05-26 19:50:30|83123.9|83098.9|83122.3|83097.3|83124.7|83099.7|83122.2|83097.2|34
1622061160000|2021-05-26 20:32:40|83147|83122|83146.5|83121.5|83147.3|83122.3|83146.4|83121.4|14
1622058640000|2021-05-26 19:50:40|83122.2|83097.2|83122.9|83097.9|83123|83098|83121.3|83096.3|23
1622061170000|2021-05-26 20:32:50|83146.4|83121.4|83149.3|83124.3|83150|83125|83146.3|83121.3|29
1622058650000|2021-05-26 19:50:50|83122.8|83097.8|83122.8|83097.8|83124|83099|83121.7|83096.7|34
1622061180000|2021-05-26 20:33:00|83149.4|83124.4|83153.8|83128.8|83153.8|83128.8|83149.1|83124.1|30
1622058660000|2021-05-26 19:51:00|83123.6|83098.6|83121.7|83096.7|83125.1|83100.1|83119.9|83094.9|32
1622061190000|2021-05-26 20:33:10|83153.6|83128.6|83153.5|83128.5|83153.8|83128.8|83153.5|83128.5|10
1622058670000|2021-05-26 19:51:10|83121.4|83096.4|83120|83095|83123.3|83098.3|83120|83095|25
1622061200000|2021-05-26 20:33:20|83153.3|83128.3|83150|83125|83153.7|83128.7|83150|83125|18
1622058680000|2021-05-26 19:51:20|83119.9|83094.9|83117.4|83092.4|83119.9|83094.9|83117.3|83092.3|27
1622061210000|2021-05-26 20:33:30|83149.9|83124.9|83154|83129|83154|83129|83149.8|83124.8|30
1622058690000|2021-05-26 19:51:30|83117.6|83092.6|83118.1|83093.1|83118.4|83093.4|83115.5|83090.5|27
1622061220000|2021-05-26 20:33:40|83153.4|83128.4|83152.5|83127.5|83153.6|83128.6|83151.8|83126.8|23
1622058700000|2021-05-26 19:51:40|83118.4|83093.4|83118.3|83093.3|83119|83094|83117.9|83092.9|13
1622061230000|2021-05-26 20:33:50|83152.3|83127.3|83150.2|83125.2|83152.4|83127.4|83149.7|83124.7|28
1622058710000|2021-05-26 19:51:50|83117.8|83092.8|83118.9|83093.9|83119.1|83094.1|83117.4|83092.4|10
1622061240000|2021-05-26 20:34:00|83150.3|83125.3|83149.7|83124.7|83150.3|83125.3|83149.5|83124.5|12
1622058720000|2021-05-26 19:52:00|83119.1|83094.1|83116|83091|83119.5|83094.5|83115.8|83090.8|12
1622061250000|2021-05-26 20:34:10|83149.6|83124.6|83148|83123|83149.9|83124.9|83147.9|83122.9|23
1622058730000|2021-05-26 19:52:10|83116.5|83091.5|83120.8|83095.8|83122.3|83097.3|83116.2|83091.2|28
1622061260000|2021-05-26 20:34:20|83147.9|83122.9|83148.6|83123.6|83149.5|83124.5|83147.6|83122.6|25
1622058740000|2021-05-26 19:52:20|83121.4|83096.4|83124|83099|83124.8|83099.8|83121.4|83096.4|34
1622061270000|2021-05-26 20:34:30|83148.5|83123.5|83148.4|83123.4|83151.8|83126.8|83148.2|83123.2|17
1622058750000|2021-05-26 19:52:30|83124.1|83099.1|83124.8|83099.8|83125.9|83100.9|83123.3|83098.3|37
1622061280000|2021-05-26 20:34:40|83148.3|83123.3|83148.4|83123.4|83148.9|83123.9|83147.8|83122.8|22
1622058760000|2021-05-26 19:52:40|83125|83100|83126.2|83101.2|83126.8|83101.8|83124.4|83099.4|38
1622061290000|2021-05-26 20:34:50|83148.5|83123.5|83148.7|83123.7|83149.3|83124.3|83147.5|83122.5|13
1622058770000|2021-05-26 19:52:50|83125.9|83100.9|83123.6|83098.6|83125.9|83100.9|83123.6|83098.6|35
1622061300000|2021-05-26 20:35:00|83148.2|83123.2|83148.6|83123.6|83149.4|83124.4|83146.3|83121.3|26
1622058780000|2021-05-26 19:53:00|83123.7|83098.7|83121.8|83096.8|83124.8|83099.8|83120.4|83095.4|37
1622061310000|2021-05-26 20:35:10|83148.4|83123.4|83148.8|83123.8|83148.8|83123.8|83146.7|83121.7|16
1622058790000|2021-05-26 19:53:10|83120.9|83095.9|83122.2|83097.2|83122.3|83097.3|83119.5|83094.5|25
1622061320000|2021-05-26 20:35:20|83150.7|83125.7|83150.3|83125.3|83151.1|83126.1|83150|83125|13
1622058800000|2021-05-26 19:53:20|83122.3|83097.3|83123.2|83098.2|83124.2|83099.2|83121.3|83096.3|23
1622061330000|2021-05-26 20:35:30|83150|83125|83149|83124|83150.2|83125.2|83149|83124|5
1622058810000|2021-05-26 19:53:30|83123.6|83098.6|83124.5|83099.5|83124.5|83099.5|83122.7|83097.7|46
1622058820000|2021-05-26 19:53:40|83124.7|83099.7|83123.6|83098.6|83124.7|83099.7|83122.8|83097.8|30
1622061340000|2021-05-26 20:35:40|83148.7|83123.7|83148|83123|83150.3|83125.3|83147.9|83122.9|19
1622058830000|2021-05-26 19:53:50|83123.5|83098.5|83123.6|83098.6|83123.9|83098.9|83122.9|83097.9|22
1622061350000|2021-05-26 20:35:50|83150|83125|83149.6|83124.6|83150.3|83125.3|83148.9|83123.9|13
1622058840000|2021-05-26 19:54:00|83123.4|83098.4|83122.6|83097.6|83123.4|83098.4|83121.3|83096.3|26
1622061360000|2021-05-26 20:36:00|83149.7|83124.7|83149.2|83124.2|83149.8|83124.8|83147|83122|16
1622058850000|2021-05-26 19:54:10|83122.7|83097.7|83120.7|83095.7|83122.7|83097.7|83118.7|83093.7|34
1622061370000|2021-05-26 20:36:10|83148.8|83123.8|83151.7|83126.7|83151.7|83126.7|83147.4|83122.4|8
1622058860000|2021-05-26 19:54:20|83120.4|83095.4|83120.7|83095.7|83120.7|83095.7|83119.8|83094.8|28
1622061380000|2021-05-26 20:36:20|83150.1|83125.1|83150.1|83125.1|83150.1|83125.1|83148|83123|10
1622058870000|2021-05-26 19:54:30|83120.6|83095.6|83120.2|83095.2|83121.1|83096.1|83118.1|83093.1|28
1622061390000|2021-05-26 20:36:30|83149.2|83124.2|83148.7|83123.7|83149.8|83124.8|83148.3|83123.3|16
1622058880000|2021-05-26 19:54:40|83120.3|83095.3|83120.6|83095.6|83121.2|83096.2|83120.2|83095.2|26
1622061400000|2021-05-26 20:36:40|83148.8|83123.8|83150|83125|83152|83127|83147.9|83122.9|5
1622058890000|2021-05-26 19:54:50|83120.7|83095.7|83120.6|83095.6|83121.1|83096.1|83118.8|83093.8|20
1622061410000|2021-05-26 20:36:50|83149.6|83124.6|83149.4|83124.4|83150.7|83125.7|83145.4|83120.4|18
1622058900000|2021-05-26 19:55:00|83120.8|83095.8|83119.7|83094.7|83122.1|83097.1|83118.3|83093.3|46
1622061420000|2021-05-26 20:37:00|83149.5|83124.5|83150.4|83125.4|83151.8|83126.8|83148.4|83123.4|27
1622058910000|2021-05-26 19:55:10|83119.8|83094.8|83119.2|83094.2|83121|83096|83118.3|83093.3|35
1622061430000|2021-05-26 20:37:10|83150.7|83125.7|83153.8|83128.8|83154.2|83129.2|83150.2|83125.2|24
1622058920000|2021-05-26 19:55:20|83119.1|83094.1|83120.5|83095.5|83121.7|83096.7|83119.1|83094.1|18
1622061440000|2021-05-26 20:37:20|83153.4|83128.4|83153.8|83128.8|83154.7|83129.7|83153.4|83128.4|10
1622058930000|2021-05-26 19:55:30|83120.4|83095.4|83123|83098|83124|83099|83119.6|83094.6|34
1622061450000|2021-05-26 20:37:30|83153.5|83128.5|83154.5|83129.5|83154.5|83129.5|83153|83128|11
1622058940000|2021-05-26 19:55:40|83123.9|83098.9|83122.3|83097.3|83124|83099|83121.6|83096.6|30
1622061460000|2021-05-26 20:37:40|83154.3|83129.3|83147.7|83122.7|83154.4|83129.4|83147.6|83122.6|31
1622058950000|2021-05-26 19:55:50|83121.4|83096.4|83120.1|83095.1|83122.5|83097.5|83119.7|83094.7|33
1622061470000|2021-05-26 20:37:50|83147.8|83122.8|83147.6|83122.6|83148.2|83123.2|83147.6|83122.6|12
1622058960000|2021-05-26 19:56:00|83121.9|83096.9|83123.6|83098.6|83125|83100|83121|83096|50
1622061480000|2021-05-26 20:38:00|83148.3|83123.3|83148.3|83123.3|83149.5|83124.5|83146.5|83121.5|17
1622058970000|2021-05-26 19:56:10|83123.8|83098.8|83123.2|83098.2|83125.8|83100.8|83123.2|83098.2|43
1622061490000|2021-05-26 20:38:10|83148.1|83123.1|83148.3|83123.3|83148.7|83123.7|83148.1|83123.1|10
1622058980000|2021-05-26 19:56:20|83123.7|83098.7|83126.1|83101.1|83126.3|83101.3|83122.7|83097.7|35
1622061500000|2021-05-26 20:38:20|83148|83123|83148.7|83123.7|83148.7|83123.7|83147.1|83122.1|3
1622058990000|2021-05-26 19:56:30|83125.9|83100.9|83123.2|83098.2|83125.9|83100.9|83123|83098|28
1622061510000|2021-05-26 20:38:30|83148.6|83123.6|83148.3|83123.3|83148.6|83123.6|83148.1|83123.1|4
1622059000000|2021-05-26 19:56:40|83123.7|83098.7|83126.5|83101.5|83126.7|83101.7|83123.7|83098.7|41
1622061520000|2021-05-26 20:38:40|83147.5|83122.5|83149.9|83124.9|83150.1|83125.1|83147.1|83122.1|6
1622059010000|2021-05-26 19:56:50|83126.7|83101.7|83124.1|83099.1|83127.8|83102.8|83122.8|83097.8|65
1622061530000|2021-05-26 20:38:50|83149|83124|83147.3|83122.3|83149|83124|83147.3|83122.3|9
1622059020000|2021-05-26 19:57:00|83124.3|83099.3|83126.6|83101.6|83129.5|83104.5|83122.1|83097.1|46
1622061540000|2021-05-26 20:39:00|83147.4|83122.4|83145.8|83120.8|83149|83124|83145.6|83120.6|17
1622059030000|2021-05-26 19:57:10|83127.4|83102.4|83134.1|83109.1|83136.1|83111.1|83127.4|83102.4|46
1622061550000|2021-05-26 20:39:10|83146.2|83121.2|83145.7|83120.7|83146.4|83121.4|83145|83120|9
1622059040000|2021-05-26 19:57:20|83135.9|83110.9|83136.8|83111.8|83138|83113|83131.5|83106.5|45
1622061560000|2021-05-26 20:39:20|83145.6|83120.6|83146|83121|83146.2|83121.2|83145.4|83120.4|13
1622059050000|2021-05-26 19:57:30|83136.7|83111.7|83133.3|83108.3|83136.7|83111.7|83131.9|83106.9|46
1622061570000|2021-05-26 20:39:30|83145.9|83120.9|83145.7|83120.7|83146.3|83121.3|83142.8|83117.8|20
1622059060000|2021-05-26 19:57:40|83133.4|83108.4|83134.6|83109.6|83134.9|83109.9|83131.2|83106.2|36
1622061580000|2021-05-26 20:39:40|83145.9|83120.9|83145.9|83120.9|83147.9|83122.9|83145.4|83120.4|11
1622059070000|2021-05-26 19:57:50|83133.9|83108.9|83140.4|83115.4|83141.1|83116.1|83131.9|83106.9|49
1622061590000|2021-05-26 20:39:50|83146.2|83121.2|83145.9|83120.9|83147.1|83122.1|83145.5|83120.5|17
1622059080000|2021-05-26 19:58:00|83140.2|83115.2|83141.4|83116.4|83142.6|83117.6|83140|83115|55
1622061600000|2021-05-26 20:40:00|83148.5|83123.5|83146.2|83121.2|83148.5|83123.5|83145.8|83120.8|11
1622059090000|2021-05-26 19:58:10|83145|83120|83139.2|83114.2|83145|83120|83138.4|83113.4|56
1622061610000|2021-05-26 20:40:10|83146.4|83121.4|83145.3|83120.3|83147|83122|83145.3|83120.3|18
1622059100000|2021-05-26 19:58:20|83138.9|83113.9|83151.9|83126.9|83153.8|83128.8|83138.5|83113.5|55
1622061620000|2021-05-26 20:40:20|83145.4|83120.4|83146.7|83121.7|83146.9|83121.9|83145.4|83120.4|17
1622059110000|2021-05-26 19:58:30|83152.2|83127.2|83148.2|83123.2|83154.2|83129.2|83147.9|83122.9|56
1622061630000|2021-05-26 20:40:30|83146.6|83121.6|83146.3|83121.3|83146.6|83121.6|83146.1|83121.1|10
1622059120000|2021-05-26 19:58:40|83148.3|83123.3|83150.8|83125.8|83152.4|83127.4|83147.7|83122.7|56
1622061640000|2021-05-26 20:40:40|83146.1|83121.1|83146.5|83121.5|83147.3|83122.3|83145.7|83120.7|21
1622059130000|2021-05-26 19:58:50|83151.3|83126.3|83153.2|83128.2|83153.2|83128.2|83149.5|83124.5|36
1622061650000|2021-05-26 20:40:50|83146.6|83121.6|83146.7|83121.7|83146.9|83121.9|83146.3|83121.3|7
1622061660000|2021-05-26 20:41:00|83146.5|83121.5|83147|83122|83147|83122|83146.1|83121.1|22
1622059140000|2021-05-26 19:59:00|83153.7|83128.7|83153.4|83128.4|83155.9|83130.9|83150.4|83125.4|48
1622061670000|2021-05-26 20:41:10|83146.7|83121.7|83144|83119|83147.9|83122.9|83143.8|83118.8|27
1622059150000|2021-05-26 19:59:10|83155|83130|83155.6|83130.6|83158.6|83133.6|83153.8|83128.8|51
1622061680000|2021-05-26 20:41:20|83144.1|83119.1|83140.1|83115.1|83147.3|83122.3|83140.1|83115.1|34
1622059160000|2021-05-26 19:59:20|83155.8|83130.8|83155.4|83130.4|83157.1|83132.1|83150.4|83125.4|50
1622061690000|2021-05-26 20:41:30|83140|83115|83143.8|83118.8|83144.1|83119.1|83139.1|83114.1|32
1622059170000|2021-05-26 19:59:30|83156|83131|83152.9|83127.9|83156|83131|83149.8|83124.8|41
1622061700000|2021-05-26 20:41:40|83144.2|83119.2|83146.4|83121.4|83151.3|83126.3|83144.2|83119.2|28
1622059180000|2021-05-26 19:59:40|83152|83127|83135.9|83110.9|83152.4|83127.4|83135.6|83110.6|70
1622061710000|2021-05-26 20:41:50|83146.7|83121.7|83146.3|83121.3|83149.1|83124.1|83145.1|83120.1|50
1622059190000|2021-05-26 19:59:50|83135.8|83110.8|83155.3|83105.3|83157.2|83115.7|83135.8|83100.2|72
1622061720000|2021-05-26 20:42:00|83146.1|83121.1|83146.8|83121.8|83146.9|83121.9|83146.1|83121.1|17
1622059200000|2021-05-26 20:00:00|83156.2|83106.2|83148.7|83123.7|83167.1|83127.6|83144.3|83103.8|63
1622061730000|2021-05-26 20:42:10|83147|83122|83146.7|83121.7|83147|83122|83146|83121|16
1622059210000|2021-05-26 20:00:10|83149|83124|83158.3|83108.3|83159.6|83124|83144.4|83106.3|59
1622061740000|2021-05-26 20:42:20|83146.6|83121.6|83146.1|83121.1|83146.6|83121.6|83145.7|83120.7|12
1622059220000|2021-05-26 20:00:20|83158.8|83108.8|83145.4|83120.4|83159|83121.5|83140.1|83106.1|61
1622061750000|2021-05-26 20:42:30|83146.5|83121.5|83144.6|83119.6|83146.5|83121.5|83144.3|83119.3|10
1622059230000|2021-05-26 20:00:30|83144|83119|83141|83116|83146.2|83121.2|83140.4|83115.4|60
1622061760000|2021-05-26 20:42:40|83145.8|83120.8|83146.2|83121.2|83146.2|83121.2|83144.6|83119.6|8
1622059240000|2021-05-26 20:00:40|83141.2|83116.2|83139.2|83114.2|83141.2|83116.2|83138.9|83113.9|53
1622061770000|2021-05-26 20:42:50|83146|83121|83148.2|83123.2|83149.5|83124.5|83145.3|83120.3|35
1622059250000|2021-05-26 20:00:50|83139.4|83114.4|83141.8|83116.8|83142.9|83117.9|83139.4|83114.4|54
1622061780000|2021-05-26 20:43:00|83147.9|83122.9|83144.5|83119.5|83148.5|83123.5|83144.5|83119.5|49
1622059260000|2021-05-26 20:01:00|83141.5|83116.5|83141.4|83116.4|83142.3|83117.3|83141.1|83116.1|45
1622061790000|2021-05-26 20:43:10|83144.7|83119.7|83145.8|83120.8|83146.4|83121.4|83144.3|83119.3|27
1622059270000|2021-05-26 20:01:10|83141.1|83116.1|83142.3|83117.3|83142.7|83117.7|83140.8|83115.8|19
1622061800000|2021-05-26 20:43:20|83145.4|83120.4|83145.2|83120.2|83145.4|83120.4|83144.7|83119.7|9
1622059280000|2021-05-26 20:01:20|83142.4|83117.4|83142.1|83117.1|83143.3|83118.3|83141.3|83116.3|22
1622061810000|2021-05-26 20:43:30|83145.3|83120.3|83147.5|83122.5|83147.7|83122.7|83143.9|83118.9|37
1622059290000|2021-05-26 20:01:30|83142.3|83117.3|83141.3|83116.3|83142.3|83117.3|83141.1|83116.1|28
1622061820000|2021-05-26 20:43:40|83147.4|83122.4|83146.4|83121.4|83148.6|83123.6|83144.8|83119.8|35
1622059300000|2021-05-26 20:01:40|83141.4|83116.4|83144.2|83119.2|83145.7|83120.7|83140.9|83115.9|42
1622061830000|2021-05-26 20:43:50|83146.9|83121.9|83148.9|83123.9|83148.9|83123.9|83146.9|83121.9|36
1622059310000|2021-05-26 20:01:50|83146.2|83121.2|83145.8|83120.8|83148.2|83123.2|83145.2|83120.2|37
1622061840000|2021-05-26 20:44:00|83148.4|83123.4|83145.4|83120.4|83148.4|83123.4|83145.1|83120.1|37
1622059320000|2021-05-26 20:02:00|83145.6|83120.6|83140.9|83115.9|83146.8|83121.8|83140.9|83115.9|31
1622061850000|2021-05-26 20:44:10|83145.8|83120.8|83146.4|83121.4|83146.4|83121.4|83145.1|83120.1|27
1622059330000|2021-05-26 20:02:10|83144.2|83119.2|83143.4|83118.4|83144.5|83119.5|83142.6|83117.6|20
1622061860000|2021-05-26 20:44:20|83146.5|83121.5|83146.9|83121.9|83148.1|83123.1|83146.5|83121.5|32
1622059340000|2021-05-26 20:02:20|83143.7|83118.7|83144|83119|83148.2|83123.2|83142.2|83117.2|39
1622061870000|2021-05-26 20:44:30|83146.7|83121.7|83144.7|83119.7|83146.7|83121.7|83143.9|83118.9|13
1622059350000|2021-05-26 20:02:30|83143.7|83118.7|83144.2|83119.2|83145.6|83120.6|83141.9|83116.9|43
1622061880000|2021-05-26 20:44:40|83144.9|83119.9|83147.9|83122.9|83148|83123|83143.3|83118.3|23
1622059360000|2021-05-26 20:02:40|83145|83120|83144.4|83119.4|83145.4|83120.4|83144|83119|25
1622061890000|2021-05-26 20:44:50|83147.3|83122.3|83156|83131|83156.4|83131.4|83147.3|83122.3|56
1622059370000|2021-05-26 20:02:50|83144|83119|83145.1|83120.1|83146.6|83121.6|83143.7|83118.7|24
1622061900000|2021-05-26 20:45:00|83155.9|83130.9|83154.4|83129.4|83155.9|83130.9|83154.2|83129.2|51
1622059380000|2021-05-26 20:03:00|83143|83118|83138.7|83113.7|83143|83118|83137.2|83112.2|60
1622061910000|2021-05-26 20:45:10|83154.2|83129.2|83155.1|83130.1|83155.5|83130.5|83154.2|83129.2|41
1622059390000|2021-05-26 20:03:10|83139|83114|83136.9|83111.9|83139|83114|83136.5|83111.5|41
1622061920000|2021-05-26 20:45:20|83154.8|83129.8|83151.1|83126.1|83155.4|83130.4|83151.1|83126.1|45
1622059400000|2021-05-26 20:03:20|83136.8|83111.8|83136.5|83111.5|83138.6|83113.6|83136.1|83111.1|35
1622061930000|2021-05-26 20:45:30|83151|83126|83166.8|83116.8|83169.1|83132.7|83151|83115.5|57
1622059410000|2021-05-26 20:03:30|83136.4|83111.4|83140.2|83115.2|83141|83116|83136.2|83111.2|39
1622061940000|2021-05-26 20:45:40|83166.9|83116.9|83159.8|83109.8|83169.1|83119.1|83156.3|83106.3|79
1622059420000|2021-05-26 20:03:40|83140.4|83115.4|83139.4|83114.4|83140.5|83115.5|83138.3|83113.3|30
1622061950000|2021-05-26 20:45:50|83158.5|83108.5|83152|83102|83162.6|83112.6|83150.1|83100.1|74
1622059430000|2021-05-26 20:03:50|83139.6|83114.6|83138.9|83113.9|83140.6|83115.6|83138|83113|24
1622061960000|2021-05-26 20:46:00|83152.1|83102.1|83150.2|83100.2|83152.2|83102.2|83148.8|83098.8|65
1622059440000|2021-05-26 20:04:00|83139|83114|83139.9|83114.9|83141.2|83116.2|83138.7|83113.7|37
1622061970000|2021-05-26 20:46:10|83150|83100|83149.5|83099.5|83151.6|83101.6|83149.5|83099.5|43
1622059450000|2021-05-26 20:04:10|83138.3|83113.3|83138.8|83113.8|83139.9|83114.9|83137.5|83112.5|43
1622061980000|2021-05-26 20:46:20|83149.3|83099.3|83149.9|83099.9|83151.1|83101.1|83149.3|83099.3|41
1622059460000|2021-05-26 20:04:20|83138.5|83113.5|83138.4|83113.4|83138.8|83113.8|83137.7|83112.7|28
1622061990000|2021-05-26 20:46:30|83150|83100|83150.5|83100.5|83151.9|83101.9|83150|83100|52
1622059470000|2021-05-26 20:04:30|83138.9|83113.9|83140.8|83115.8|83141.5|83116.5|83138.5|83113.5|32
1622062000000|2021-05-26 20:46:40|83150.4|83100.4|83150.4|83100.4|83150.8|83100.8|83150|83100|26
1622059480000|2021-05-26 20:04:40|83140.6|83115.6|83135.5|83110.5|83140.6|83115.6|83135.5|83110.5|45
1622062010000|2021-05-26 20:46:50|83138.4|83113.4|83158|83108|83158.3|83117.5|83137.4|83105.5|39
1622059490000|2021-05-26 20:04:50|83135.3|83110.3|83132.8|83107.8|83135.9|83110.9|83131.7|83106.7|41
1622062020000|2021-05-26 20:47:00|83158.2|83108.2|83144.8|83119.8|83159.4|83120.8|83142.6|83106.4|51
1622059500000|2021-05-26 20:05:00|83132.2|83107.2|83131.6|83106.6|83133.7|83108.7|83130.2|83105.2|63
1622062030000|2021-05-26 20:47:10|83144.9|83119.9|83145.2|83120.2|83145.9|83120.9|83143.7|83118.7|53
1622059510000|2021-05-26 20:05:10|83131.9|83106.9|83140.4|83115.4|83143.9|83118.9|83131.4|83106.4|47
1622062040000|2021-05-26 20:47:20|83145.1|83120.1|83143.2|83118.2|83146.8|83121.8|83141.9|83116.9|40
1622059520000|2021-05-26 20:05:20|83140.9|83115.9|83154.2|83129.2|83155.2|83130.2|83140.5|83115.5|47
1622062050000|2021-05-26 20:47:30|83143|83118|83144.4|83119.4|83145.8|83120.8|83142.8|83117.8|56
1622059530000|2021-05-26 20:05:30|83154.1|83129.1|83151.9|83126.9|83154.1|83129.1|83151.2|83126.2|38
1622062060000|2021-05-26 20:47:40|83144.3|83119.3|83145.3|83120.3|83146.3|83121.3|83142.8|83117.8|46
1622062070000|2021-05-26 20:47:50|83145.5|83120.5|83146.2|83121.2|83147.8|83122.8|83145.3|83120.3|34
1622059540000|2021-05-26 20:05:40|83152|83127|83137.8|83112.8|83152|83127|83137.6|83112.6|32
1622062080000|2021-05-26 20:48:00|83146.3|83121.3|83147.7|83122.7|83148.6|83123.6|83145|83120|49
1622059550000|2021-05-26 20:05:50|83137.6|83112.6|83137.9|83112.9|83137.9|83112.9|83137.6|83112.6|4
1622062090000|2021-05-26 20:48:10|83147.9|83122.9|83147|83122|83148.5|83123.5|83144.7|83119.7|54
1622059560000|2021-05-26 20:06:00|83138.5|83113.5|83130.5|83105.5|83138.5|83113.5|83130.5|83105.5|19
1622062100000|2021-05-26 20:48:20|83147.3|83122.3|83146.8|83121.8|83150.8|83125.8|83143.4|83118.4|65
1622059570000|2021-05-26 20:06:10|83130.9|83105.9|83123.1|83098.1|83131.4|83106.4|83123.1|83098.1|25
1622062110000|2021-05-26 20:48:30|83147|83122|83144.7|83119.7|83147.2|83122.2|83144.1|83119.1|27
1622062120000|2021-05-26 20:48:40|83145.3|83120.3|83144.5|83119.5|83145.9|83120.9|83143.4|83118.4|22
1622059580000|2021-05-26 20:06:20|83123|83098|83118.1|83093.1|83123|83098|83117.3|83092.3|42
1622062130000|2021-05-26 20:48:50|83144.8|83119.8|83144.4|83119.4|83146.5|83121.5|83143.1|83118.1|64
1622062140000|2021-05-26 20:49:00|83144.2|83119.2|83149.7|83124.7|83161.7|83124.7|83143.5|83107.6|53
1622062150000|2021-05-26 20:49:10|83150.5|83125.5|83151.2|83126.2|83152.5|83127.5|83149.7|83124.7|55
1622062160000|2021-05-26 20:49:20|83151|83126|83150.4|83125.4|83151.8|83126.8|83149.9|83124.9|40
1622059590000|2021-05-26 20:06:30|83118|83093|83117.3|83092.3|83119.9|83094.9|83117.3|83092.3|23
1622062170000|2021-05-26 20:49:30|83150.3|83125.3|83161.3|83111.3|83161.8|83126.7|83142.3|83111|65
1622062180000|2021-05-26 20:49:40|83160.8|83110.8|83147|83122|83161.8|83124|83145.2|83108.6|63
1622062190000|2021-05-26 20:49:50|83147.3|83122.3|83147.8|83122.8|83149.8|83124.8|83146.4|83121.4|60
1622059600000|2021-05-26 20:06:40|83117.4|83092.4|83118.7|83093.7|83119.2|83094.2|83117|83092|29
1622062200000|2021-05-26 20:50:00|83147.6|83122.6|83152.6|83127.6|83154.9|83129.9|83146.4|83121.4|62
1622062210000|2021-05-26 20:50:10|83152.7|83127.7|83144.8|83094.8|83162.2|83129.5|83140.9|83078.1|72
1622059610000|2021-05-26 20:06:50|83119|83094|83116.9|83091.9|83119.1|83094.1|83115.8|83090.8|29
1622062220000|2021-05-26 20:50:20|83142.1|83092.1|83192.7|83081.7|83214.2|83118.3|83138.8|83072.3|80
1622062230000|2021-05-26 20:50:30|83190|83083.1|83181.9|83087.7|83192.5|83100.3|83167.5|83068.6|80
1622059620000|2021-05-26 20:07:00|83118.6|83093.6|83118.7|83093.7|83121.3|83096.3|83117.4|83092.4|38
1622062240000|2021-05-26 20:50:40|83183.1|83088.7|83170.8|83072.3|83187.4|83091.7|83170.2|83069.9|80
1622062250000|2021-05-26 20:50:50|83172.1|83066.1|83153.9|83103.9|83179.3|83104.9|83150.1|83066.1|74
1622059630000|2021-05-26 20:07:10|83118.9|83093.9|83120|83095|83122.8|83097.8|83118.9|83093.9|45
1622062260000|2021-05-26 20:51:00|83155.2|83105.2|83160.8|83110.8|83162.1|83112.1|83153.4|83103.4|31
1622062270000|2021-05-26 20:51:10|83160.7|83110.7|83152.1|83127.1|83165.2|83127.7|83152.1|83108.8|33
1622059640000|2021-05-26 20:07:20|83120.3|83095.3|83119.7|83094.7|83121|83096|83118.6|83093.6|44
1622062280000|2021-05-26 20:51:20|83152.6|83127.6|83166.9|83116.9|83167.4|83128.4|83152.3|83114.8|36
1622062290000|2021-05-26 20:51:30|83165.7|83115.7|83163.5|83113.5|83166.3|83116.3|83161.9|83111.9|31
1622059650000|2021-05-26 20:07:30|83120.3|83095.3|83118.1|83093.1|83121.9|83096.9|83118.1|83093.1|30
1622062300000|2021-05-26 20:51:40|83162.6|83112.6|83159.1|83109.1|83166.6|83124.9|83148.2|83108.2|40
1622059660000|2021-05-26 20:07:40|83118.2|83093.2|83118.7|83093.7|83118.8|83093.8|83117.6|83092.6|25
1622062310000|2021-05-26 20:51:50|83160.1|83110.1|83158.1|83108.1|83160.4|83110.4|83156.1|83106.1|49
1622062320000|2021-05-26 20:52:00|83157.9|83107.9|83153.3|83103.3|83158|83108|83152.5|83102.5|52
1622059670000|2021-05-26 20:07:50|83118.9|83093.9|83118.7|83093.7|83119.6|83094.6|83118.1|83093.1|24
1622062330000|2021-05-26 20:52:10|83153.4|83103.4|83151.3|83101.3|83156|83106|83148.4|83098.4|45
1622062340000|2021-05-26 20:52:20|83152.7|83102.7|83152.4|83102.4|83157.8|83107.8|83148.6|83098.6|56
1622059680000|2021-05-26 20:08:00|83118.4|83093.4|83124.8|83099.8|83125.5|83100.5|83115.4|83090.4|38
1622062350000|2021-05-26 20:52:30|83151.2|83101.2|83153.5|83103.5|83154|83104|83149.1|83099.1|59
1622062360000|2021-05-26 20:52:40|83153.3|83103.3|83154.1|83104.1|83154.1|83104.1|83153.2|83103.2|11
1622059690000|2021-05-26 20:08:10|83124.7|83099.7|83140.6|83115.6|83148.8|83115.6|83124.3|83098.8|41
1622062370000|2021-05-26 20:52:50|83154.2|83104.2|83143.8|83093.8|83156.4|83106.4|83143.7|83093.7|71
1622062380000|2021-05-26 20:53:00|83145.2|83095.2|83166.8|83078.1|83169.5|83099.5|83129.7|83071.3|80
1622059700000|2021-05-26 20:08:20|83139.4|83114.4|83145|83120|83145.5|83120.5|83139.4|83114.4|38
1622062390000|2021-05-26 20:53:10|83157.5|83077.5|83201.5|83090.5|83222.7|83111.7|83155.6|83076.2|80
1622062400000|2021-05-26 20:53:20|83200.6|83089.6|83188.4|83077.4|83207|83101.4|83178.7|83074.8|79
1622059710000|2021-05-26 20:08:30|83144.9|83119.9|83140.5|83115.5|83144.9|83119.9|83140|83115|24
1622062410000|2021-05-26 20:53:30|83188.9|83077.9|83193.7|83089.3|83201.6|83090.8|83173.3|83070.1|80
1622062420000|2021-05-26 20:53:40|83190.7|83083.8|83191.7|83080.7|83195.8|83091.2|83184.7|83076.8|80
1622059720000|2021-05-26 20:08:40|83140.7|83115.7|83128.6|83103.6|83140.8|83115.8|83127.9|83102.9|48
1622062430000|2021-05-26 20:53:50|83191.4|83080.5|83192.9|83081.9|83197.4|83087.5|83178.6|83073.2|80
1622062440000|2021-05-26 20:54:00|83190.6|83079.6|83178.4|83071.2|83192.2|83083.5|83168.9|83068.9|80
1622059730000|2021-05-26 20:08:50|83128.9|83103.9|83114.6|83089.6|83128.9|83103.9|83113.4|83088.4|46
1622062450000|2021-05-26 20:54:10|83173.7|83071.6|83174.9|83082.3|83186.6|83087.9|83163.4|83070.8|78
1622062460000|2021-05-26 20:54:20|83175.7|83081.9|83170.4|83090.8|83179|83095.8|83165.2|83080.8|67
1622059740000|2021-05-26 20:09:00|83114.9|83089.9|83119.7|83094.7|83119.8|83094.8|83114.5|83089.5|33
1622062470000|2021-05-26 20:54:30|83168.6|83092.7|83170|83097.4|83172.2|83110.3|83155.1|83090.3|72
1622062480000|2021-05-26 20:54:40|83169.6|83097.6|83146.1|83096.1|83169.6|83109.3|83146.1|83091.8|71
1622059750000|2021-05-26 20:09:10|83118.6|83093.6|83126|83101|83126|83101|83118.6|83093.6|48
1622062490000|2021-05-26 20:54:50|83145.2|83095.2|83156.1|83073.4|83161.5|83098.8|83135.3|83069.1|75
1622059760000|2021-05-26 20:09:20|83125.6|83100.6|83142.8|83117.8|83146.8|83121.8|83125.1|83100.1|52
1622062500000|2021-05-26 20:55:00|83153.5|83063.6|83192.7|83081.7|83201|83090|83151.8|83063.6|75
1622062510000|2021-05-26 20:55:10|83190.3|83079.3|83196.6|83085.6|83208|83097|83190.3|83079.3|72
1622059770000|2021-05-26 20:09:30|83144.6|83119.6|83144.4|83119.4|83145.4|83120.4|83143|83118|35
1622062520000|2021-05-26 20:55:20|83200.7|83089.7|83197.2|83086.2|83204.6|83093.6|83196.8|83085.8|60
1622062530000|2021-05-26 20:55:30|83198|83087|83192.7|83081.7|83207.4|83096.4|83191.4|83080.4|55
1622059780000|2021-05-26 20:09:40|83144.7|83119.7|83143.6|83118.6|83145|83120|83142.8|83117.8|20
1622062540000|2021-05-26 20:55:40|83192|83081|83181.5|83070.5|83192|83081|83181.1|83070.1|49
1622062550000|2021-05-26 20:55:50|83181.3|83070.3|83177.9|83066.9|83181.3|83070.3|83176.4|83065.4|36
1622059790000|2021-05-26 20:09:50|83143.4|83118.4|83142.5|83117.5|83143.9|83118.9|83142.5|83117.5|21
1622062560000|2021-05-26 20:56:00|83178.1|83067.1|83179.2|83068.2|83179.2|83068.2|83174.9|83063.9|35
1622062570000|2021-05-26 20:56:10|83179.1|83068.1|83184.7|83073.7|83187.7|83076.7|83179.1|83068.1|11
1622059800000|2021-05-26 20:10:00|83142.7|83117.7|83142.1|83117.1|83143.4|83118.4|83142|83117|23
1622062580000|2021-05-26 20:56:20|83172.6|83061.6|83173.8|83062.8|83187.1|83076.1|83171.6|83060.6|42
1622059810000|2021-05-26 20:10:10|83141.8|83116.8|83142.8|83117.8|83142.8|83117.8|83141.6|83116.6|19
1622062590000|2021-05-26 20:56:30|83172.3|83061.3|83172.2|83061.2|83173.9|83062.9|83171.5|83060.5|17
1622062600000|2021-05-26 20:56:40|83172.7|83061.7|83172.2|83061.2|83172.8|83061.8|83169|83058|10
1622059820000|2021-05-26 20:10:20|83142.9|83117.9|83149.4|83124.4|83149.4|83124.4|83141.6|83116.6|19
1622062610000|2021-05-26 20:56:50|83171.5|83060.5|83175.5|83064.5|83178.1|83067.1|83166.5|83055.5|21
1622062620000|2021-05-26 20:57:00|83175.2|83064.2|83178.4|83067.4|83178.8|83067.8|83164.9|83053.9|40
1622059830000|2021-05-26 20:10:30|83148|83123|83141.1|83116.1|83148|83123|83140.3|83115.3|35
1622062630000|2021-05-26 20:57:10|83178|83067|83180.1|83069.1|83180.7|83069.7|83177.1|83066.1|9
1622062640000|2021-05-26 20:57:20|83181.1|83070.1|83175.8|83064.8|83181.2|83070.2|83172.6|83061.6|24
1622059840000|2021-05-26 20:10:40|83141.3|83116.3|83134|83109|83141.3|83116.3|83132.6|83107.6|41
1622062650000|2021-05-26 20:57:30|83174.8|83063.8|83172.6|83061.6|83176.6|83065.6|83172.6|83061.6|23
1622059850000|2021-05-26 20:10:50|83133.7|83108.7|83118.3|83093.3|83134.1|83109.1|83115.8|83090.8|54
1622062660000|2021-05-26 20:57:40|83173.8|83062.8|83178|83067|83178|83067|83173.8|83062.8|31
1622062670000|2021-05-26 20:57:50|83178.1|83067.1|83178|83067|83178.1|83067.1|83176.8|83065.8|16
1622059860000|2021-05-26 20:11:00|83118.4|83093.4|83120.9|83095.9|83120.9|83095.9|83118.3|83093.3|32
1622062680000|2021-05-26 20:58:00|83177.8|83066.8|83177.3|83066.3|83178|83067|83176.4|83065.4|10
1622062690000|2021-05-26 20:58:10|83182.5|83071.5|83173.5|83062.5|83182.6|83071.6|83170.5|83059.5|20
1622059870000|2021-05-26 20:11:10|83119.8|83094.8|83121.3|83096.3|83121.6|83096.6|83119.3|83094.3|22
1622062700000|2021-05-26 20:58:20|83171.1|83060.1|83173.6|83062.6|83173.6|83062.6|83167.3|83056.3|15
1622062710000|2021-05-26 20:58:30|83171.9|83060.9|83176.1|83065.1|83176.1|83065.1|83171.7|83060.7|14
1622059880000|2021-05-26 20:11:20|83120.9|83095.9|83118.5|83093.5|83121.3|83096.3|83118|83093|18
1622062720000|2021-05-26 20:58:40|83178.5|83067.5|83171.2|83060.2|83178.5|83067.5|83166.5|83055.5|22
1622059890000|2021-05-26 20:11:30|83118.3|83093.3|83119.2|83094.2|83120.3|83095.3|83118.3|83093.3|30
1622062730000|2021-05-26 20:58:50|83173.4|83062.4|83175.4|83064.4|83176.4|83065.4|83168.7|83057.7|12
1622062740000|2021-05-26 20:59:00|83178.8|83067.8|83193.9|83082.9|83193.9|83090.9|83173.3|83062.3|33
1622059900000|2021-05-26 20:11:40|83120.7|83095.7|83119.1|83094.1|83120.8|83095.8|83118.6|83093.6|31
1622062750000|2021-05-26 20:59:10|83194.4|83083.4|83189.9|83086.5|83194.4|83089.4|83186.8|83082.4|9
1622062760000|2021-05-26 20:59:20|83189.8|83086.6|83193.8|83083.8|83195.5|83086.6|83189.8|83083.4|16
1622059910000|2021-05-26 20:11:50|83117.3|83092.3|83116|83091|83118|83093|83116|83091|27
1622062770000|2021-05-26 20:59:30|83188|83089.9|83189.1|83089.5|83191.3|83089.9|83187.5|83087.6|11
1622062780000|2021-05-26 20:59:40|83189|83089.7|83187.1|83089.3|83189.9|83089.8|83187.1|83088.3|10
1622059920000|2021-05-26 20:12:00|83116.2|83091.2|83113.4|83088.4|83117.3|83092.3|83113.3|83088.3|37
1622062790000|2021-05-26 20:59:50|83187|83088.3|83193.4|83088.3|83195.2|83088.6|83187|83083.9|28
1622062800000|2021-05-26 21:00:00|83221.6|83110.6|83222.8|83111.8|83227|83116|83221.6|83110.6|10
1622059930000|2021-05-26 20:12:10|83112.4|83087.4|83110.6|83085.6|83113.7|83088.7|83110.2|83085.2|22
1622062810000|2021-05-26 21:00:10|83226.1|83115.1|83227.3|83116.3|83231|83120|83225.9|83114.9|5
1622059940000|2021-05-26 20:12:20|83111.1|83086.1|83110.2|83085.2|83114|83089|83110.1|83085.1|37
1622062820000|2021-05-26 21:00:20|83227.2|83116.2|83223.8|83112.8|83230.1|83119.1|83218.9|83107.9|5
1622062830000|2021-05-26 21:00:30|83223.7|83112.7|83224.2|83113.2|83224.2|83113.2|83223.7|83112.7|2
1622059950000|2021-05-26 20:12:30|83110.8|83085.8|83131.2|83106.2|83135.4|83110.4|83110.4|83085.4|38
1622062840000|2021-05-26 21:00:40|83224.1|83113.1|83224.4|83113.4|83224.4|83113.4|83224.1|83113.1|2
1622062850000|2021-05-26 21:00:50|83224.3|83113.3|83223.9|83112.9|83224.3|83113.3|83223.9|83112.9|2
1622059960000|2021-05-26 20:12:40|83130.1|83105.1|83142.5|83117.5|83146.1|83121.1|83130.1|83105.1|42
1622062860000|2021-05-26 21:01:00|83224.9|83113.9|83229.6|83118.6|83229.6|83118.6|83224.9|83113.9|3
1622062870000|2021-05-26 21:01:10|83228.4|83117.4|83230|83119|83230|83119|83228.4|83117.4|2
1622059970000|2021-05-26 20:12:50|83141.7|83116.7|83135.8|83110.8|83141.7|83116.7|83133.1|83108.1|34
1622062880000|2021-05-26 21:01:20|83230.1|83119.1|83229.7|83118.7|83231.6|83120.6|83229.7|83118.7|6
1622062890000|2021-05-26 21:01:30|83227.6|83116.6|83227.6|83116.6|83227.6|83116.6|83227.6|83116.6|1
1622059980000|2021-05-26 20:13:00|83136.3|83111.3|83135|83110|83136.3|83111.3|83134.2|83109.2|28
1622062900000|2021-05-26 21:01:40|83225|83114|83224.5|83113.5|83225|83114|83224.2|83113.2|3
1622059990000|2021-05-26 20:13:10|83134.8|83109.8|83134.5|83109.5|83135.8|83110.8|83133.4|83108.4|27
1622062910000|2021-05-26 21:01:50|83224.8|83113.8|83231.7|83120.7|83231.7|83120.7|83224.5|83113.5|4
1622062920000|2021-05-26 21:02:00|83231|83120|83231.4|83120.4|83231.4|83120.4|83231|83120|3
1622060000000|2021-05-26 20:13:20|83133.8|83108.8|83136.6|83111.6|83137.5|83112.5|83133.3|83108.3|31
1622062940000|2021-05-26 21:02:20|83231.2|83120.2|83229.5|83118.5|83231.2|83120.2|83229.5|83118.5|2
1622060010000|2021-05-26 20:13:30|83136|83111|83121.4|83096.4|83136|83111|83121.4|83096.4|36
1622062950000|2021-05-26 21:02:30|83228.9|83117.9|83229|83118|83229|83118|83228.9|83117.9|2
1622062960000|2021-05-26 21:02:40|83230.3|83119.3|83228.7|83117.7|83231.2|83120.2|83228.7|83117.7|4
1622060020000|2021-05-26 20:13:40|83121.6|83096.6|83104.4|83079.4|83121.6|83096.6|83103.9|83078.9|56
1622062970000|2021-05-26 21:02:50|83229.4|83118.4|83229.4|83118.4|83229.4|83118.4|83229.4|83118.4|1
1622062990000|2021-05-26 21:03:10|83231|83120|83232|83121|83234.4|83123.4|83231|83120|6
1622060030000|2021-05-26 20:13:50|83104.2|83079.2|83099.8|83074.8|83105.8|83080.8|83098.9|83073.9|53
1622063000000|2021-05-26 21:03:20|83232.7|83121.7|83233|83122|83233|83122|83232.6|83121.6|3
1622063010000|2021-05-26 21:03:30|83233.1|83122.1|83232|83121|83233.1|83122.1|83232|83121|3
1622060040000|2021-05-26 20:14:00|83100.4|83075.4|83112.8|83087.8|83115.3|83090.3|83098.8|83073.8|55
1622063030000|2021-05-26 21:03:50|83232.2|83121.2|83233.2|83122.2|83233.5|83122.5|83232|83121|5
1622060050000|2021-05-26 20:14:10|83112.3|83087.3|83110.2|83085.2|83112.6|83087.6|83109.5|83084.5|37
1622063040000|2021-05-26 21:04:00|83233.8|83122.8|83233.8|83122.8|83233.8|83122.8|83233.8|83122.8|1
1622063060000|2021-05-26 21:04:20|83234.3|83123.3|83233.7|83122.7|83234.3|83123.3|83233.7|83122.7|3
1622060060000|2021-05-26 20:14:20|83110.4|83085.4|83103|83078|83111.7|83086.7|83102.2|83077.2|33
1622063070000|2021-05-26 21:04:30|83234.3|83123.3|83234.3|83123.3|83235.7|83124.7|83234.2|83123.2|4
1622063080000|2021-05-26 21:04:40|83231.1|83120.1|83231|83120|83231.1|83120.1|83231|83120|2
1622060070000|2021-05-26 20:14:30|83102.9|83077.9|83124|83099|83124.9|83099.9|83102.9|83077.9|63
1622063090000|2021-05-26 21:04:50|83231.2|83120.2|83240.7|83129.7|83250.2|83139.2|83231.2|83120.2|9
1622063100000|2021-05-26 21:05:00|83243|83132|83234.8|83123.8|83243|83132|83234.6|83123.6|9
1622060080000|2021-05-26 20:14:40|83122.5|83097.5|83126.3|83101.3|83128.2|83103.2|83122.5|83097.5|33
1622063110000|2021-05-26 21:05:10|83240.4|83129.4|83238.3|83127.3|83240.4|83129.4|83238.3|83127.3|2
1622063120000|2021-05-26 21:05:20|83236.2|83125.2|83298|83187|83298|83187|83234.8|83123.8|3
1622060090000|2021-05-26 20:14:50|83126.4|83101.4|83126.1|83101.1|83128.5|83103.5|83125.2|83100.2|26
1622063170000|2021-05-26 21:06:10|83281|83170|83281|83170|83281|83170|83281|83170|1
1622063180000|2021-05-26 21:06:20|83280.7|83169.7|83317.7|83206.7|83345.6|83234.6|83280.7|83169.7|3
1622060100000|2021-05-26 20:15:00|83127.8|83102.8|83130.2|83105.2|83132.5|83107.5|83126.2|83101.2|27
1622063190000|2021-05-26 21:06:30|83311.1|83200.1|83317.7|83206.7|83327.7|83216.7|83311.1|83200.1|3
1622060110000|2021-05-26 20:15:10|83131.1|83106.1|83128.2|83103.2|83131.8|83106.8|83128.2|83103.2|11
1622063200000|2021-05-26 21:06:40|83362.1|83251.1|83362.1|83251.1|83362.1|83251.1|83362.1|83251.1|1
1622063210000|2021-05-26 21:06:50|83356.6|83245.6|83356.6|83245.6|83356.6|83245.6|83356.6|83245.6|1
1622060120000|2021-05-26 20:15:20|83129.7|83104.7|83138.3|83113.3|83143.4|83118.4|83129.6|83104.6|55
1622063220000|2021-05-26 21:07:00|83366.3|83255.3|83361.3|83250.3|83366.3|83255.3|83361.3|83250.3|2
1622060130000|2021-05-26 20:15:30|83137.6|83112.6|83134.6|83109.6|83137.8|83112.8|83132|83107|46
1622063230000|2021-05-26 21:07:10|83319.5|83208.5|83322.6|83211.6|83322.6|83211.6|83314.8|83203.8|3
1622060140000|2021-05-26 20:15:40|83134.3|83109.3|83134.1|83109.1|83136.3|83111.3|83133.6|83108.6|19
1622063240000|2021-05-26 21:07:20|83326.6|83215.6|83337.2|83226.2|83339.2|83228.2|83326.6|83215.6|3
1622063250000|2021-05-26 21:07:30|83321.4|83210.4|83369.7|83258.7|83369.7|83258.7|83319.8|83208.8|5
1622060150000|2021-05-26 20:15:50|83133.5|83108.5|83125.8|83100.8|83133.8|83108.8|83125.5|83100.5|55
1622063260000|2021-05-26 21:07:40|83354.1|83243.1|83354.1|83243.1|83354.1|83243.1|83354.1|83243.1|1
1622063270000|2021-05-26 21:07:50|83353.8|83242.8|83353.8|83242.8|83353.8|83242.8|83353.8|83242.8|1
1622060160000|2021-05-26 20:16:00|83126|83101|83124.2|83099.2|83127.3|83102.3|83124.1|83099.1|44
1622063310000|2021-05-26 21:08:30|83361.7|83250.7|83350.5|83239.5|83361.7|83250.7|83350.5|83239.5|2
1622063320000|2021-05-26 21:08:40|83343.2|83232.2|83355.3|83244.3|83355.3|83244.3|83343.2|83232.2|2
1622060170000|2021-05-26 20:16:10|83124.6|83099.6|83123.8|83098.8|83125.5|83100.5|83123.8|83098.8|22
1622063340000|2021-05-26 21:09:00|83280.1|83169.1|83332.4|83221.4|83332.4|83221.4|83280.1|83169.1|2
1622063420000|2021-05-26 21:10:20|83285.9|83174.9|83285.9|83174.9|83285.9|83174.9|83285.9|83174.9|1
1622060180000|2021-05-26 20:16:20|83123.7|83098.7|83122.2|83097.2|83125.3|83100.3|83122.2|83097.2|9
1622063450000|2021-05-26 21:10:50|83325.6|83214.6|83268.1|83157.1|83325.6|83214.6|83268.1|83157.1|4
1622063460000|2021-05-26 21:11:00|83269.5|83158.5|83290.3|83179.3|83326|83215|83261.9|83150.9|26
1622060190000|2021-05-26 20:16:30|83122.6|83097.6|83124.7|83099.7|83125|83100|83121.9|83096.9|5
1622063470000|2021-05-26 21:11:10|83287.9|83176.9|83286.9|83175.9|83300.5|83189.5|83286.9|83175.9|5
1622063480000|2021-05-26 21:11:20|83272.3|83161.3|83222.8|83111.8|83299.8|83188.8|83222.8|83111.8|25
1622060200000|2021-05-26 20:16:40|83123.5|83098.5|83121.9|83096.9|83124|83099|83121.4|83096.4|11
1622063490000|2021-05-26 21:11:30|83224|83113|83224|83113|83229.8|83118.8|83217.7|83106.7|9
1622063500000|2021-05-26 21:11:40|83226.6|83115.6|83225.9|83114.9|83227.4|83116.4|83221.4|83110.4|12
1622060210000|2021-05-26 20:16:50|83122.7|83097.7|83124.6|83099.6|83125.9|83100.9|83122|83097|9
1622063510000|2021-05-26 21:11:50|83227.9|83116.9|83220|83109|83227.9|83116.9|83217.8|83106.8|10
1622060220000|2021-05-26 20:17:00|83124|83099|83124.6|83099.6|83125.2|83100.2|83123|83098|13
1622063520000|2021-05-26 21:12:00|83218.7|83107.7|83233.2|83122.2|83306.1|83195.1|83218.7|83107.7|18
1622063530000|2021-05-26 21:12:10|83235.4|83124.4|83229|83118|83235.4|83124.4|83228.4|83117.4|13
1622060230000|2021-05-26 20:17:10|83125.1|83100.1|83124|83099|83125.1|83100.1|83124|83099|5
1622063540000|2021-05-26 21:12:20|83228.1|83117.1|83230.2|83119.2|83231.2|83120.2|83228|83117|6
1622063550000|2021-05-26 21:12:30|83230.9|83119.9|83230.3|83119.3|83232.5|83121.5|83229|83118|11
1622060240000|2021-05-26 20:17:20|83125.4|83100.4|83123.6|83098.6|83125.4|83100.4|83123.6|83098.6|8
1622063560000|2021-05-26 21:12:40|83230.2|83119.2|83225.8|83114.8|83230.2|83119.2|83221.2|83110.2|9
1622063570000|2021-05-26 21:12:50|83226|83115|83228.8|83117.8|83231.3|83120.3|83224.7|83113.7|12
1622060250000|2021-05-26 20:17:30|83123.5|83098.5|83125.1|83100.1|83126|83101|83123.5|83098.5|11
1622063580000|2021-05-26 21:13:00|83229|83118|83197.4|83086.4|83229|83118|83197.4|83086.4|16
1622063590000|2021-05-26 21:13:10|83196.6|83085.6|83206.1|83095.1|83207|83096|83196.6|83085.6|9
1622060260000|2021-05-26 20:17:40|83125.3|83100.3|83123.6|83098.6|83126.3|83101.3|83122.5|83097.5|4
1622063600000|2021-05-26 21:13:20|83204.9|83093.9|83236.1|83125.1|83264.4|83153.4|83204.6|83093.6|7
1622060270000|2021-05-26 20:17:50|83124.5|83099.5|83124.2|83099.2|83126.3|83101.3|83124.2|83099.2|25
1622063660000|2021-05-26 21:14:20|83311.1|83200.1|83310.2|83199.2|83311.1|83200.1|83310.2|83199.2|2
1622063710000|2021-05-26 21:15:10|83319.1|83208.1|83319.1|83208.1|83319.1|83208.1|83319.1|83208.1|1
1622060280000|2021-05-26 20:18:00|83125.5|83100.5|83134.5|83109.5|83134.5|83109.5|83124.7|83099.7|20
1622063800000|2021-05-26 21:16:40|83338.2|83227.2|83338.2|83227.2|83338.2|83227.2|83338.2|83227.2|1
1622060290000|2021-05-26 20:18:10|83130.9|83105.9|83132.5|83107.5|83133.2|83108.2|83130.9|83105.9|6
1622063820000|2021-05-26 21:17:00|83324.8|83213.8|83324.8|83213.8|83324.8|83213.8|83324.8|83213.8|1
1622060300000|2021-05-26 20:18:20|83129.9|83104.9|83131.8|83106.8|83132|83107|83129.3|83104.3|8
1622063830000|2021-05-26 21:17:10|83319.1|83208.1|83319.1|83208.1|83319.1|83208.1|83319.1|83208.1|1
1622060310000|2021-05-26 20:18:30|83131.7|83106.7|83134.7|83109.7|83135.4|83110.4|83131.4|83106.4|16
1622063840000|2021-05-26 21:17:20|83321|83210|83321|83210|83321|83210|83321|83210|1
1622063860000|2021-05-26 21:17:40|83321.3|83210.3|83321.3|83210.3|83321.3|83210.3|83321.3|83210.3|1
1622060320000|2021-05-26 20:18:40|83134.5|83109.5|83133.2|83108.2|83134.5|83109.5|83130.1|83105.1|17
1622063880000|2021-05-26 21:18:00|83331.9|83220.9|83331.9|83220.9|83331.9|83220.9|83331.9|83220.9|1
1622060330000|2021-05-26 20:18:50|83133.3|83108.3|83133.7|83108.7|83134.3|83109.3|83131.3|83106.3|16
1622063940000|2021-05-26 21:19:00|83331.2|83220.2|83331.2|83220.2|83331.2|83220.2|83331.2|83220.2|1
1622064010000|2021-05-26 21:20:10|83331.6|83220.6|83331.6|83220.6|83331.6|83220.6|83331.6|83220.6|1
1622060340000|2021-05-26 20:19:00|83133.2|83108.2|83132.9|83107.9|83133.5|83108.5|83132.9|83107.9|6
1622064040000|2021-05-26 21:20:40|83331.3|83220.3|83331.3|83220.3|83331.3|83220.3|83331.3|83220.3|1
1622060350000|2021-05-26 20:19:10|83132.8|83107.8|83132.1|83107.1|83133.6|83108.6|83131.5|83106.5|19
1622064090000|2021-05-26 21:21:30|83330.8|83219.8|83330.8|83219.8|83330.8|83219.8|83330.8|83219.8|1
1622064130000|2021-05-26 21:22:10|83273.8|83162.8|83273.8|83162.8|83273.8|83162.8|83273.8|83162.8|1
1622060360000|2021-05-26 20:19:20|83132.4|83107.4|83133|83108|83133.1|83108.1|83129.8|83104.8|28
1622064140000|2021-05-26 21:22:20|83321.9|83210.9|83321.9|83210.9|83321.9|83210.9|83321.9|83210.9|1
1622064180000|2021-05-26 21:23:00|83321.6|83210.6|83321.6|83210.6|83321.6|83210.6|83321.6|83210.6|1
1622060370000|2021-05-26 20:19:30|83132.7|83107.7|83131.4|83106.4|83133.2|83108.2|83131.4|83106.4|20
1622064220000|2021-05-26 21:23:40|83323.3|83212.3|83323.3|83212.3|83323.3|83212.3|83323.3|83212.3|1
1622064240000|2021-05-26 21:24:00|83316.6|83205.6|83316.6|83205.6|83316.6|83205.6|83316.6|83205.6|1
1622060380000|2021-05-26 20:19:40|83131.7|83106.7|83130.7|83105.7|83131.8|83106.8|83129.5|83104.5|10
1622064270000|2021-05-26 21:24:30|83320.1|83209.1|83320.8|83209.8|83320.8|83209.8|83320.1|83209.1|2
1622064280000|2021-05-26 21:24:40|83323.3|83212.3|83323.3|83212.3|83323.3|83212.3|83323.3|83212.3|1
1622060390000|2021-05-26 20:19:50|83131.3|83106.3|83130.5|83105.5|83132.4|83107.4|83130.4|83105.4|6
1622064300000|2021-05-26 21:25:00|83316.6|83205.6|83316.6|83205.6|83316.6|83205.6|83316.6|83205.6|1
1622064320000|2021-05-26 21:25:20|83316.4|83205.4|83316.5|83205.5|83316.5|83205.5|83316.4|83205.4|2
1622060400000|2021-05-26 20:20:00|83130.4|83105.4|83132.3|83107.3|83133.3|83108.3|83127.8|83102.8|19
1622064350000|2021-05-26 21:25:50|83315|83204|83315|83204|83315|83204|83315|83204|1
1622060410000|2021-05-26 20:20:10|83133|83108|83131.7|83106.7|83133.3|83108.3|83131.6|83106.6|10
1622064370000|2021-05-26 21:26:10|83314.9|83203.9|83314.9|83203.9|83314.9|83203.9|83314.9|83203.9|1
1622064390000|2021-05-26 21:26:30|83315|83204|83314.9|83203.9|83315|83204|83314.9|83203.9|2
1622060420000|2021-05-26 20:20:20|83131.5|83106.5|83129.7|83104.7|83132.5|83107.5|83129.6|83104.6|27
1622064400000|2021-05-26 21:26:40|83315|83204|83315|83204|83315|83204|83315|83204|1
1622064410000|2021-05-26 21:26:50|83322.3|83211.3|83322.3|83211.3|83322.3|83211.3|83322.3|83211.3|1
1622060430000|2021-05-26 20:20:30|83129.5|83104.5|83131.3|83106.3|83131.9|83106.9|83128.6|83103.6|23
1622064420000|2021-05-26 21:27:00|83314.2|83203.2|83314.2|83203.2|83314.2|83203.2|83314.2|83203.2|1
1622060440000|2021-05-26 20:20:40|83130.3|83105.3|83134.1|83109.1|83134.1|83109.1|83129.8|83104.8|7
1622064460000|2021-05-26 21:27:40|83315|83204|83315|83204|83315|83204|83315|83204|1
1622064470000|2021-05-26 21:27:50|83314.9|83203.9|83329|83218|83329|83218|83314.9|83203.9|2
1622060450000|2021-05-26 20:20:50|83133.9|83108.9|83130.2|83105.2|83133.9|83108.9|83129.7|83104.7|13
1622064480000|2021-05-26 21:28:00|83313.3|83202.3|83313.3|83202.3|83313.3|83202.3|83313.3|83202.3|1
1622064490000|2021-05-26 21:28:10|83317.1|83206.1|83317.1|83206.1|83317.1|83206.1|83317.1|83206.1|1
1622060460000|2021-05-26 20:21:00|83130.5|83105.5|83129.6|83104.6|83130.5|83105.5|83128.7|83103.7|8
1622064510000|2021-05-26 21:28:30|83318.5|83207.5|83318.5|83207.5|83318.5|83207.5|83318.5|83207.5|1
1622064520000|2021-05-26 21:28:40|83317.1|83206.1|83317.1|83206.1|83317.1|83206.1|83317.1|83206.1|1
1622060470000|2021-05-26 20:21:10|83129.2|83104.2|83133|83108|83133.1|83108.1|83129.2|83104.2|14
1622064530000|2021-05-26 21:28:50|83316.2|83205.2|83316.2|83205.2|83316.2|83205.2|83316.2|83205.2|1
1622064550000|2021-05-26 21:29:10|83317.6|83206.6|83311.5|83200.5|83319.2|83208.2|83311.5|83200.5|3
1622060480000|2021-05-26 20:21:20|83133.2|83108.2|83133.5|83108.5|83133.5|83108.5|83132.8|83107.8|10
1622064580000|2021-05-26 21:29:40|83316.7|83205.7|83316.7|83205.7|83316.7|83205.7|83316.7|83205.7|1
1622064590000|2021-05-26 21:29:50|83319.4|83208.4|83319.4|83208.4|83319.4|83208.4|83319.4|83208.4|1
1622060490000|2021-05-26 20:21:30|83133|83108|83134.3|83109.3|83134.3|83109.3|83133|83108|7
1622064600000|2021-05-26 21:30:00|83320.9|83209.9|83325.9|83214.9|83325.9|83214.9|83320.9|83209.9|2
1622064610000|2021-05-26 21:30:10|83336.9|83225.9|83336.9|83225.9|83336.9|83225.9|83336.9|83225.9|1
1622060500000|2021-05-26 20:21:40|83133|83108|83129.9|83104.9|83133.4|83108.4|83129.8|83104.8|9
1622064670000|2021-05-26 21:31:10|83352.7|83241.7|83352.7|83241.7|83352.7|83241.7|83352.7|83241.7|1
1622060510000|2021-05-26 20:21:50|83130|83105|83128.7|83103.7|83130|83105|83125.9|83100.9|18
1622064680000|2021-05-26 21:31:20|83347.2|83236.2|83356.6|83245.6|83356.6|83245.6|83347.2|83236.2|2
1622060520000|2021-05-26 20:22:00|83130.1|83105.1|83130.8|83105.8|83131|83106|83130.1|83105.1|17
1622064690000|2021-05-26 21:31:30|83351.7|83240.7|83346.9|83235.9|83351.7|83240.7|83346.7|83235.7|3
1622060530000|2021-05-26 20:22:10|83131|83106|83130.3|83105.3|83131|83106|83130|83105|12
1622064710000|2021-05-26 21:31:50|83344.4|83233.4|83348.9|83237.9|83350.4|83239.4|83344.4|83233.4|6
1622064720000|2021-05-26 21:32:00|83350.2|83239.2|83353.2|83242.2|83353.2|83242.2|83350.2|83239.2|2
1622060540000|2021-05-26 20:22:20|83130.4|83105.4|83130|83105|83130.4|83105.4|83129.9|83104.9|7
1622064740000|2021-05-26 21:32:20|83355|83244|83354.6|83243.6|83355|83244|83354.6|83243.6|2
1622060550000|2021-05-26 20:22:30|83130.1|83105.1|83130.6|83105.6|83130.6|83105.6|83130.1|83105.1|3
1622064750000|2021-05-26 21:32:30|83359.7|83248.7|83356.6|83245.6|83359.7|83248.7|83354.3|83243.3|3
1622064760000|2021-05-26 21:32:40|83340|83229|83340|83229|83340|83229|83340|83229|1
1622060560000|2021-05-26 20:22:40|83130.4|83105.4|83131|83106|83131|83106|83130.4|83105.4|5
1622064770000|2021-05-26 21:32:50|83315.6|83204.6|83348.4|83237.4|83352.4|83241.4|83315.6|83204.6|9
1622060570000|2021-05-26 20:22:50|83131.2|83106.2|83132|83107|83132|83107|83131.2|83106.2|5
1622064780000|2021-05-26 21:33:00|83345|83234|83343.9|83232.9|83351.2|83240.2|83342.3|83231.3|6
1622064790000|2021-05-26 21:33:10|83351.8|83240.8|83355.6|83244.6|83355.6|83244.6|83351.8|83240.8|3
1622060580000|2021-05-26 20:23:00|83131.9|83106.9|83130.1|83105.1|83132.4|83107.4|83130.1|83105.1|8
1622064800000|2021-05-26 21:33:20|83344.8|83233.8|83341.6|83230.6|83349|83238|83341.6|83230.6|6
1622060590000|2021-05-26 20:23:10|83130.2|83105.2|83129.3|83104.3|83131.6|83106.6|83127.6|83102.6|23
1622064810000|2021-05-26 21:33:30|83336.9|83225.9|83360.2|83249.2|83360.2|83249.2|83336.9|83225.9|5
1622064820000|2021-05-26 21:33:40|83351.8|83240.8|83352.6|83241.6|83356.6|83245.6|83351.8|83240.8|3
1622060600000|2021-05-26 20:23:20|83129.7|83104.7|83128.8|83103.8|83130.5|83105.5|83128.4|83103.4|20
1622064830000|2021-05-26 21:33:50|83349|83238|83356.5|83245.5|83356.5|83245.5|83349|83238|2
1622060610000|2021-05-26 20:23:30|83129|83104|83129.1|83104.1|83130.6|83105.6|83128.6|83103.6|20
1622064840000|2021-05-26 21:34:00|83350.3|83239.3|83355.3|83244.3|83358.7|83247.7|83341.7|83230.7|7
1622060620000|2021-05-26 20:23:40|83129.6|83104.6|83130.5|83105.5|83131.3|83106.3|83129.4|83104.4|10
1622064850000|2021-05-26 21:34:10|83352.1|83241.1|83352.4|83241.4|83352.4|83241.4|83352.1|83241.1|2
1622060630000|2021-05-26 20:23:50|83130.3|83105.3|83130|83105|83131|83106|83129.8|83104.8|21
1622064860000|2021-05-26 21:34:20|83350|83239|83348.2|83237.2|83350|83239|83346.6|83235.6|5
1622064870000|2021-05-26 21:34:30|83339.9|83228.9|83339.9|83228.9|83339.9|83228.9|83339.9|83228.9|1
1622060640000|2021-05-26 20:24:00|83130.1|83105.1|83130.3|83105.3|83130.7|83105.7|83129.3|83104.3|16
1622064880000|2021-05-26 21:34:40|83342.8|83231.8|83342.8|83231.8|83342.8|83231.8|83342.8|83231.8|1
1622064900000|2021-05-26 21:35:00|83334.2|83223.2|83345.2|83234.2|83345.2|83234.2|83334.2|83223.2|3
1622060650000|2021-05-26 20:24:10|83130|83105|83130.5|83105.5|83130.5|83105.5|83128.8|83103.8|29
1622064910000|2021-05-26 21:35:10|83340.3|83229.3|83337.8|83226.8|83340.3|83229.3|83337.8|83226.8|2
1622064920000|2021-05-26 21:35:20|83347.2|83236.2|83339.5|83228.5|83347.2|83236.2|83339.5|83228.5|2
1622060660000|2021-05-26 20:24:20|83129.9|83104.9|83148.8|83123.8|83149.9|83124.9|83129.8|83104.8|46
1622064930000|2021-05-26 21:35:30|83344.3|83233.3|83344.3|83233.3|83344.3|83233.3|83344.3|83233.3|1
1622064940000|2021-05-26 21:35:40|83332.8|83221.8|83334|83223|83334|83223|83332.8|83221.8|2
1622060670000|2021-05-26 20:24:30|83148.9|83123.9|83155.5|83130.5|83157.4|83132.4|83148.7|83123.7|28
1622064950000|2021-05-26 21:35:50|83328.8|83217.8|83328.8|83217.8|83328.8|83217.8|83328.8|83217.8|1
1622060680000|2021-05-26 20:24:40|83155.7|83130.7|83159.4|83134.4|83160|83135|83153.9|83128.9|31
1622064960000|2021-05-26 21:36:00|83328.1|83217.1|83328.7|83217.7|83328.7|83217.7|83325.4|83214.4|3
1622064970000|2021-05-26 21:36:10|83336.6|83225.6|83336.6|83225.6|83336.6|83225.6|83336.6|83225.6|1
1622060690000|2021-05-26 20:24:50|83160|83135|83165.2|83140.2|83166.9|83141.9|83159.9|83134.9|42
1622064980000|2021-05-26 21:36:20|83333.5|83222.5|83346.6|83235.6|83346.6|83235.6|83333.5|83222.5|3
1622064990000|2021-05-26 21:36:30|83342.2|83231.2|83335.5|83224.5|83342.2|83231.2|83333.5|83222.5|3
1622060700000|2021-05-26 20:25:00|83165.3|83140.3|83173.5|83148.5|83174.4|83149.4|83165.3|83140.3|34
1622065000000|2021-05-26 21:36:40|83326.5|83215.5|83321.1|83210.1|83326.5|83215.5|83321.1|83210.1|2
1622065010000|2021-05-26 21:36:50|83294|83183|83329.2|83218.2|83329.2|83218.2|83294|83183|3
1622060710000|2021-05-26 20:25:10|83173|83148|83178.2|83153.2|83179.4|83154.4|83173|83148|44
1622065020000|2021-05-26 21:37:00|83311.5|83200.5|83285.6|83174.6|83311.5|83200.5|83285.6|83174.6|3
1622065030000|2021-05-26 21:37:10|83278|83167|83327.5|83216.5|83327.5|83216.5|83273.1|83162.1|3
1622060720000|2021-05-26 20:25:20|83177.8|83152.8|83178.9|83153.9|83179|83154|83177.8|83152.8|18
1622065040000|2021-05-26 21:37:20|83337.6|83226.6|83340.8|83229.8|83341.2|83230.2|83337.6|83226.6|3
1622065050000|2021-05-26 21:37:30|83343.6|83232.6|83341.1|83230.1|83343.6|83232.6|83341.1|83230.1|2
1622060730000|2021-05-26 20:25:30|83179.2|83154.2|83166.7|83116.7|83179.3|83154.3|83145.8|83095.8|79
1622065060000|2021-05-26 21:37:40|83316.7|83205.7|83316.7|83205.7|83316.7|83205.7|83316.7|83205.7|1
1622065070000|2021-05-26 21:37:50|83355.2|83244.2|83339.1|83228.1|83355.2|83244.2|83339.1|83228.1|3
1622060740000|2021-05-26 20:25:40|83165|83115|83154.9|83104.9|83166.7|83119.8|83144.6|83103.4|55
1622065080000|2021-05-26 21:38:00|83348.6|83237.6|83348.4|83237.4|83351.4|83240.4|83343.5|83232.5|8
1622065090000|2021-05-26 21:38:10|83332.7|83221.7|83344.8|83233.8|83345.4|83234.4|83332.7|83221.7|3
1622060750000|2021-05-26 20:25:50|83154.5|83104.5|83141.8|83116.8|83155.7|83118.5|83141.6|83104.5|28
1622065100000|2021-05-26 21:38:20|83338.8|83227.8|83349.4|83238.4|83349.4|83238.4|83338.8|83227.8|3
1622060760000|2021-05-26 20:26:00|83142.2|83117.2|83140.8|83115.8|83142.5|83117.5|83140.7|83115.7|13
1622065120000|2021-05-26 21:38:40|83330.3|83219.3|83343.4|83232.4|83343.4|83232.4|83284.5|83173.5|5
1622065130000|2021-05-26 21:38:50|83322.4|83211.4|83324.1|83213.1|83324.1|83213.1|83322.4|83211.4|2
1622060770000|2021-05-26 20:26:10|83140.2|83115.2|83137.3|83112.3|83140.6|83115.6|83136.9|83111.9|24
1622065180000|2021-05-26 21:39:40|83296.2|83185.2|83296.2|83185.2|83296.2|83185.2|83296.2|83185.2|1
1622060780000|2021-05-26 20:26:20|83139|83114|83138.7|83113.7|83139.2|83114.2|83138.6|83113.6|16
1622065240000|2021-05-26 21:40:40|83305.7|83194.7|83250.4|83139.4|83305.7|83194.7|83250.4|83139.4|4
1622065250000|2021-05-26 21:40:50|83264.3|83153.3|83247.3|83136.3|83264.3|83153.3|83247.3|83136.3|6
1622060790000|2021-05-26 20:26:30|83138.9|83113.9|83136.6|83111.6|83138.9|83113.9|83134.8|83109.8|28
1622065260000|2021-05-26 21:41:00|83293.6|83182.6|83248.5|83137.5|83293.6|83182.6|83248.5|83137.5|4
1622065280000|2021-05-26 21:41:20|83307.9|83196.9|83276.6|83165.6|83310.1|83199.1|83276.6|83165.6|3
1622060800000|2021-05-26 20:26:40|83136.5|83111.5|83136.8|83111.8|83137.3|83112.3|83135.2|83110.2|17
1622065290000|2021-05-26 21:41:30|83270|83159|83270|83159|83270|83159|83270|83159|1
1622065340000|2021-05-26 21:42:20|83260.8|83149.8|83248.5|83137.5|83267.5|83156.5|83248.5|83137.5|4
1622060810000|2021-05-26 20:26:50|83136.9|83111.9|83136.9|83111.9|83137.5|83112.5|83136.9|83111.9|10
1622065350000|2021-05-26 21:42:30|83317.2|83206.2|83317.2|83206.2|83317.2|83206.2|83317.2|83206.2|1
1622060820000|2021-05-26 20:27:00|83137.2|83112.2|83143.3|83118.3|83145.2|83120.2|83137.1|83112.1|15
1622065360000|2021-05-26 21:42:40|83320.9|83209.9|83301.8|83190.8|83325.7|83214.7|83300.1|83189.1|4
1622065370000|2021-05-26 21:42:50|83293|83182|83292.8|83181.8|83293|83182|83292.8|83181.8|2
1622060830000|2021-05-26 20:27:10|83143.8|83118.8|83143.8|83118.8|83144.1|83119.1|83143.4|83118.4|6
1622065380000|2021-05-26 21:43:00|83320.2|83209.2|83306.3|83195.3|83323.8|83212.8|83306.3|83195.3|3
1622065390000|2021-05-26 21:43:10|83313.5|83202.5|83323|83212|83323|83212|83313.5|83202.5|3
1622060840000|2021-05-26 20:27:20|83143.7|83118.7|83145.3|83120.3|83145.3|83120.3|83143.5|83118.5|21
1622065400000|2021-05-26 21:43:20|83267.6|83156.6|83263.8|83152.8|83267.6|83156.6|83263.8|83152.8|2
1622065410000|2021-05-26 21:43:30|83258.9|83147.9|83312.2|83201.2|83319|83208|83258.9|83147.9|4
1622060850000|2021-05-26 20:27:30|83145.1|83120.1|83141.8|83116.8|83146.6|83121.6|83141.7|83116.7|38
1622065420000|2021-05-26 21:43:40|83306.7|83195.7|83306.7|83195.7|83306.7|83195.7|83306.7|83195.7|1
1622060860000|2021-05-26 20:27:40|83142.6|83117.6|83141.8|83116.8|83143.7|83118.7|83140.9|83115.9|31
1622065430000|2021-05-26 21:43:50|83310.4|83199.4|83257.4|83146.4|83310.4|83199.4|83249|83138|4
1622065440000|2021-05-26 21:44:00|83272.2|83161.2|83272.2|83161.2|83272.2|83161.2|83272.2|83161.2|1
1622060870000|2021-05-26 20:27:50|83142|83117|83143|83118|83143|83118|83141.9|83116.9|10
1622065450000|2021-05-26 21:44:10|83292.7|83181.7|83320.8|83209.8|83320.8|83209.8|83292.7|83181.7|5
1622065460000|2021-05-26 21:44:20|83319.1|83208.1|83312.7|83201.7|83319.1|83208.1|83310.9|83199.9|4
1622060880000|2021-05-26 20:28:00|83142.4|83117.4|83142.4|83117.4|83142.6|83117.6|83140.8|83115.8|28
1622065470000|2021-05-26 21:44:30|83322.6|83211.6|83312.1|83201.1|83322.6|83211.6|83306|83195|4
1622065480000|2021-05-26 21:44:40|83294.6|83183.6|83294.6|83183.6|83294.6|83183.6|83294.6|83183.6|1
1622060890000|2021-05-26 20:28:10|83142.3|83117.3|83141|83116|83142.3|83117.3|83141|83116|9
1622065490000|2021-05-26 21:44:50|83311|83200|83309.2|83198.2|83311|83200|83309.2|83198.2|2
1622065500000|2021-05-26 21:45:00|83308|83197|83313.2|83202.2|83313.2|83202.2|83308|83197|2
1622060900000|2021-05-26 20:28:20|83141.1|83116.1|83142.7|83117.7|83143.2|83118.2|83140.5|83115.5|16
1622065510000|2021-05-26 21:45:10|83307.8|83196.8|83307.8|83196.8|83307.8|83196.8|83307.8|83196.8|1
1622060910000|2021-05-26 20:28:30|83142.2|83117.2|83143.3|83118.3|83143.3|83118.3|83142.1|83117.1|18
1622065530000|2021-05-26 21:45:30|83288.7|83177.7|83313.7|83202.7|83313.7|83202.7|83288.7|83177.7|2
1622065540000|2021-05-26 21:45:40|83298.8|83187.8|83298.8|83187.8|83298.8|83187.8|83298.8|83187.8|1
1622060920000|2021-05-26 20:28:40|83143.1|83118.1|83144.9|83119.9|83144.9|83119.9|83142.6|83117.6|31
1622065550000|2021-05-26 21:45:50|83304.8|83193.8|83304.8|83193.8|83304.8|83193.8|83304.8|83193.8|1
1622065560000|2021-05-26 21:46:00|83296.7|83185.7|83296.7|83185.7|83296.7|83185.7|83296.7|83185.7|1
1622060930000|2021-05-26 20:28:50|83144.7|83119.7|83143.7|83118.7|83144.7|83119.7|83143.5|83118.5|17
1622065570000|2021-05-26 21:46:10|83297.5|83186.5|83297.5|83186.5|83297.5|83186.5|83297.5|83186.5|1
1622060940000|2021-05-26 20:29:00|83143.8|83118.8|83143.8|83118.8|83145.4|83120.4|83142.1|83117.1|49
1622065580000|2021-05-26 21:46:20|83275.4|83164.4|83306.3|83195.3|83308|83197|83258.6|83147.6|9
1622065600000|2021-05-26 21:46:40|83299.3|83188.3|83308.4|83197.4|83309.9|83198.9|83299.3|83188.3|5
1622060950000|2021-05-26 20:29:10|83144.2|83119.2|83149.5|83124.5|83149.7|83124.7|83144.2|83119.2|44
1622065610000|2021-05-26 21:46:50|83300.5|83189.5|83283.7|83172.7|83300.5|83189.5|83283.7|83172.7|3
1622065620000|2021-05-26 21:47:00|83312.7|83201.7|83309.9|83198.9|83312.7|83201.7|83302.6|83191.6|3
1622060960000|2021-05-26 20:29:20|83149.3|83124.3|83148.6|83123.6|83149.3|83124.3|83147.3|83122.3|26
1622065630000|2021-05-26 21:47:10|83306.4|83195.4|83312.3|83201.3|83312.3|83201.3|83306.4|83195.4|2
1622065640000|2021-05-26 21:47:20|83304.6|83193.6|83304.6|83193.6|83304.6|83193.6|83304.6|83193.6|1
1622060970000|2021-05-26 20:29:30|83148.5|83123.5|83147.8|83122.8|83148.8|83123.8|83147.1|83122.1|19
1622065650000|2021-05-26 21:47:30|83302|83191|83302|83191|83302|83191|83302|83191|1
1622065670000|2021-05-26 21:47:50|83301|83190|83298.7|83187.7|83301|83190|83298.7|83187.7|2
1622060980000|2021-05-26 20:29:40|83147.7|83122.7|83146.6|83121.6|83148.3|83123.3|83142.8|83117.8|44
1622065680000|2021-05-26 21:48:00|83301.8|83190.8|83302.6|83191.6|83302.6|83191.6|83301.8|83190.8|2
1622060990000|2021-05-26 20:29:50|83146.7|83121.7|83146.9|83121.9|83148|83123|83144.2|83119.2|36
1622065690000|2021-05-26 21:48:10|83297.3|83186.3|83297.3|83186.3|83297.3|83186.3|83297.3|83186.3|1
1622065700000|2021-05-26 21:48:20|83307.3|83196.3|83311.6|83200.6|83311.6|83200.6|83307.3|83196.3|2
1622061000000|2021-05-26 20:30:00|83146.7|83121.7|83145.1|83120.1|83147.2|83122.2|83144.6|83119.6|44
1622065710000|2021-05-26 21:48:30|83299.5|83188.5|83299.5|83188.5|83299.5|83188.5|83299.5|83188.5|1
1622065720000|2021-05-26 21:48:40|83297.7|83186.7|83297.7|83186.7|83297.7|83186.7|83297.7|83186.7|1
1622061010000|2021-05-26 20:30:10|83145|83120|83147.9|83122.9|83148.7|83123.7|83144.8|83119.8|23
1622065750000|2021-05-26 21:49:10|83289.8|83178.8|83292.2|83181.2|83292.2|83181.2|83289.8|83178.8|2
1622065760000|2021-05-26 21:49:20|83289.9|83178.9|83303.3|83192.3|83303.3|83192.3|83289.9|83178.9|3
1622061020000|2021-05-26 20:30:20|83148|83123|83146.2|83121.2|83148.4|83123.4|83146.2|83121.2|18
1622065780000|2021-05-26 21:49:40|83295.6|83184.6|83288.3|83177.3|83295.6|83184.6|83285|83174|3
1622065790000|2021-05-26 21:49:50|83269.1|83158.1|83269.1|83158.1|83269.1|83158.1|83269.1|83158.1|1
1622061030000|2021-05-26 20:30:30|83146.3|83121.3|83144.6|83119.6|83148.8|83123.8|83144.3|83119.3|44
1622065800000|2021-05-26 21:50:00|83274.9|83163.9|83260.4|83149.4|83274.9|83163.9|83260.4|83149.4|3
1622065820000|2021-05-26 21:50:20|83278.7|83167.7|83294.7|83183.7|83301.8|83190.8|83278.7|83167.7|3
1622061040000|2021-05-26 20:30:40|83144.8|83119.8|83147|83122|83147.7|83122.7|83143.8|83118.8|38
1622065830000|2021-05-26 21:50:30|83295.1|83184.1|83303.7|83192.7|83303.7|83192.7|83295.1|83184.1|4
1622065840000|2021-05-26 21:50:40|83300.2|83189.2|83302|83191|83302|83191|83300.2|83189.2|2
1622061050000|2021-05-26 20:30:50|83146.3|83121.3|83144.1|83119.1|83146.6|83121.6|83143.1|83118.1|57
1622065850000|2021-05-26 21:50:50|83313.1|83202.1|83308|83197|83313.1|83202.1|83304.5|83193.5|4
1622065860000|2021-05-26 21:51:00|83306.5|83195.5|83305.9|83194.9|83306.5|83195.5|83305.9|83194.9|2
1622061060000|2021-05-26 20:31:00|83144.5|83119.5|83142.8|83117.8|83145.1|83120.1|83142.8|83117.8|11
1622065870000|2021-05-26 21:51:10|83304.9|83193.9|83299.3|83188.3|83304.9|83193.9|83296.6|83185.6|3
1622061070000|2021-05-26 20:31:10|83143|83118|83143.8|83118.8|83144.4|83119.4|83142.6|83117.6|25
1622065880000|2021-05-26 21:51:20|83301.5|83190.5|83300.1|83189.1|83301.5|83190.5|83300.1|83189.1|2
1622065890000|2021-05-26 21:51:30|83298.7|83187.7|83295|83184|83307.9|83196.9|83295|83184|3
1622061080000|2021-05-26 20:31:20|83143.3|83118.3|83149.3|83124.3|83150.7|83125.7|83143.3|83118.3|43
1622065900000|2021-05-26 21:51:40|83290.1|83179.1|83292.2|83181.2|83292.2|83181.2|83290.1|83179.1|2
1622065910000|2021-05-26 21:51:50|83273.3|83162.3|83285.8|83174.8|83285.8|83174.8|83273.3|83162.3|2
1622061090000|2021-05-26 20:31:30|83148.7|83123.7|83150.8|83125.8|83151.5|83126.5|83147.2|83122.2|40
1622065920000|2021-05-26 21:52:00|83280.8|83169.8|83273.3|83162.3|83280.8|83169.8|83273.3|83162.3|2
1622061100000|2021-05-26 20:31:40|83150.5|83125.5|83151.4|83126.4|83152|83127|83150.2|83125.2|46
1622065930000|2021-05-26 21:52:10|83285.8|83174.8|83293.6|83182.6|83308.7|83197.7|83285.8|83174.8|5
1622065940000|2021-05-26 21:52:20|83274|83163|83274|83163|83274|83163|83274|83163|1
1622061110000|2021-05-26 20:31:50|83151.8|83126.8|83151.6|83126.6|83151.9|83126.9|83151.1|83126.1|17
1622065950000|2021-05-26 21:52:30|83271.2|83160.2|83300.5|83189.5|83300.5|83189.5|83271.2|83160.2|2
1622061120000|2021-05-26 20:32:00|83151.7|83126.7|83151.5|83126.5|83152.9|83127.9|83151|83126|13
1622065960000|2021-05-26 21:52:40|83273.1|83162.1|83277.2|83166.2|83277.2|83166.2|83242.7|83131.7|3
1622061130000|2021-05-26 20:32:10|83151.1|83126.1|83150.7|83125.7|83151.4|83126.4|83150.1|83125.1|18
1622065970000|2021-05-26 21:52:50|83295.1|83184.1|83299.8|83188.8|83299.8|83188.8|83295.1|83184.1|2
1622065980000|2021-05-26 21:53:00|83290.5|83179.5|83300.7|83189.7|83300.7|83189.7|83286.9|83175.9|3
1622065990000|2021-05-26 21:53:10|83300.9|83189.9|83297.2|83186.2|83300.9|83189.9|83296.7|83185.7|3
1622066000000|2021-05-26 21:53:20|83288.6|83177.6|83298.6|83187.6|83300.7|83189.7|83288.6|83177.6|5
1622066010000|2021-05-26 21:53:30|83291.9|83180.9|83291.9|83180.9|83293|83182|83291.9|83180.9|3
1622066020000|2021-05-26 21:53:40|83295.6|83184.6|83292.3|83181.3|83302|83191|83291.8|83180.8|7
1622061140000|2021-05-26 20:32:20|83150.5|83125.5|83147.6|83122.6|83150.5|83125.5|83147.5|83122.5|11
1622066030000|2021-05-26 21:53:50|83284.8|83173.8|83291.9|83180.9|83291.9|83180.9|83284.8|83173.8|3
1622066040000|2021-05-26 21:54:00|83295.6|83184.6|83297.7|83186.7|83299.9|83188.9|83283.6|83172.6|9
1622061150000|2021-05-26 20:32:30|83147.8|83122.8|83146.5|83121.5|83148.1|83123.1|83146.5|83121.5|29
1622066050000|2021-05-26 21:54:10|83293.3|83182.3|83280.3|83169.3|83293.3|83182.3|83276|83165|3
1622066060000|2021-05-26 21:54:20|83282.3|83171.3|83275.9|83164.9|83282.3|83171.3|83275.9|83164.9|2
1622061160000|2021-05-26 20:32:40|83147|83122|83146.5|83121.5|83147.3|83122.3|83146.4|83121.4|14
1622066070000|2021-05-26 21:54:30|83303.5|83192.5|83278.6|83167.6|83303.5|83192.5|83274.4|83163.4|6
1622066080000|2021-05-26 21:54:40|83288.3|83177.3|83290.8|83179.8|83303.5|83192.5|83288.3|83177.3|5
1622061170000|2021-05-26 20:32:50|83146.4|83121.4|83149.3|83124.3|83150|83125|83146.3|83121.3|29
1622066090000|2021-05-26 21:54:50|83293.1|83182.1|83294.9|83183.9|83303.9|83192.9|83293.1|83182.1|5
1622066100000|2021-05-26 21:55:00|83302.3|83191.3|83296.2|83185.2|83302.3|83191.3|83294.3|83183.3|7
1622061180000|2021-05-26 20:33:00|83149.4|83124.4|83153.8|83128.8|83153.8|83128.8|83149.1|83124.1|30
1622066110000|2021-05-26 21:55:10|83293.1|83182.1|83300|83189|83301.4|83190.4|83293.1|83182.1|4
1622061190000|2021-05-26 20:33:10|83153.6|83128.6|83153.5|83128.5|83153.8|83128.8|83153.5|83128.5|10
1622066120000|2021-05-26 21:55:20|83299.7|83188.7|83291.4|83180.4|83299.7|83188.7|83286.9|83175.9|3
1622066130000|2021-05-26 21:55:30|83265.6|83154.6|83307.5|83196.5|83307.5|83196.5|83265.6|83154.6|4
1622061200000|2021-05-26 20:33:20|83153.3|83128.3|83150|83125|83153.7|83128.7|83150|83125|18
1622066140000|2021-05-26 21:55:40|83308.9|83197.9|83231.6|83120.6|83308.9|83197.9|83231.3|83120.3|21
1622066150000|2021-05-26 21:55:50|83242.2|83131.2|83261.2|83150.2|83279.7|83168.7|83242.2|83131.2|8
1622061210000|2021-05-26 20:33:30|83149.9|83124.9|83154|83129|83154|83129|83149.8|83124.8|30
1622066160000|2021-05-26 21:56:00|83268.9|83157.9|83275.2|83164.2|83275.2|83164.2|83253|83142|4
1622061220000|2021-05-26 20:33:40|83153.4|83128.4|83152.5|83127.5|83153.6|83128.6|83151.8|83126.8|23
1622066170000|2021-05-26 21:56:10|83257.4|83146.4|83261.2|83150.2|83265.4|83154.4|83222|83111|11
1622066180000|2021-05-26 21:56:20|83244.2|83133.2|83258.9|83147.9|83260.1|83149.1|83239.8|83128.8|7
1622061230000|2021-05-26 20:33:50|83152.3|83127.3|83150.2|83125.2|83152.4|83127.4|83149.7|83124.7|28
1622066190000|2021-05-26 21:56:30|83243.2|83132.2|83232.5|83121.5|83243.2|83132.2|83232.5|83121.5|2
1622066200000|2021-05-26 21:56:40|83258|83147|83254.4|83143.4|83258|83147|83220.4|83109.4|6
1622061240000|2021-05-26 20:34:00|83150.3|83125.3|83149.7|83124.7|83150.3|83125.3|83149.5|83124.5|12
1622066210000|2021-05-26 21:56:50|83244.7|83133.7|83251.3|83140.3|83281.9|83170.9|83241.2|83130.2|10
1622066220000|2021-05-26 21:57:00|83262.7|83151.7|83292.5|83181.5|83303.2|83192.2|83251.5|83140.5|13
1622061250000|2021-05-26 20:34:10|83149.6|83124.6|83148|83123|83149.9|83124.9|83147.9|83122.9|23
1622066230000|2021-05-26 21:57:10|83302.6|83191.6|83307.6|83196.6|83309.2|83198.2|83302.6|83191.6|7
1622061260000|2021-05-26 20:34:20|83147.9|83122.9|83148.6|83123.6|83149.5|83124.5|83147.6|83122.6|25
1622066240000|2021-05-26 21:57:20|83299.2|83188.2|83299.2|83188.2|83299.2|83188.2|83299.2|83188.2|1
1622066250000|2021-05-26 21:57:30|83288.5|83177.5|83234.7|83123.7|83294|83183|83234.7|83123.7|6
1622061270000|2021-05-26 20:34:30|83148.5|83123.5|83148.4|83123.4|83151.8|83126.8|83148.2|83123.2|17
1622066260000|2021-05-26 21:57:40|83235|83124|83233.8|83122.8|83235|83124|83231.4|83120.4|3
1622066270000|2021-05-26 21:57:50|83235.2|83124.2|83304.9|83193.9|83313.8|83202.8|83235.2|83124.2|11
1622061280000|2021-05-26 20:34:40|83148.3|83123.3|83148.4|83123.4|83148.9|83123.9|83147.8|83122.8|22
1622066290000|2021-05-26 21:58:10|83292.1|83181.1|83305|83194|83305.4|83194.4|83292.1|83181.1|5
1622066300000|2021-05-26 21:58:20|83293.8|83182.8|83308.2|83197.2|83308.8|83197.8|83293.8|83182.8|5
1622061290000|2021-05-26 20:34:50|83148.5|83123.5|83148.7|83123.7|83149.3|83124.3|83147.5|83122.5|13
1622066310000|2021-05-26 21:58:30|83303.4|83192.4|83287.1|83176.1|83303.4|83192.4|83287.1|83176.1|3
1622061300000|2021-05-26 20:35:00|83148.2|83123.2|83148.6|83123.6|83149.4|83124.4|83146.3|83121.3|26
1622066320000|2021-05-26 21:58:40|83284.4|83173.4|83295.7|83184.7|83297.5|83186.5|83284.4|83173.4|5
1622066330000|2021-05-26 21:58:50|83292.8|83181.8|83294.6|83183.6|83295.7|83184.7|83290.2|83179.2|4
1622061310000|2021-05-26 20:35:10|83148.4|83123.4|83148.8|83123.8|83148.8|83123.8|83146.7|83121.7|16
1622066340000|2021-05-26 21:59:00|83290.2|83179.2|83298.5|83187.5|83298.5|83187.5|83290.2|83179.2|2
1622066350000|2021-05-26 21:59:10|83299.8|83188.8|83301.9|83190.9|83301.9|83190.9|83298.4|83187.4|4
1622061320000|2021-05-26 20:35:20|83150.7|83125.7|83150.3|83125.3|83151.1|83126.1|83150|83125|13
1622066360000|2021-05-26 21:59:20|83310.2|83199.2|83313.7|83202.7|83314.9|83203.9|83306.5|83195.5|8
1622061330000|2021-05-26 20:35:30|83150|83125|83149|83124|83150.2|83125.2|83149|83124|5
1622066370000|2021-05-26 21:59:30|83310.4|83199.4|83294.4|83183.4|83311.6|83200.6|83294.4|83183.4|6
1622066380000|2021-05-26 21:59:40|83306.1|83195.1|83304.5|83193.5|83306.7|83195.7|83303.9|83192.9|4
1622061340000|2021-05-26 20:35:40|83148.7|83123.7|83148|83123|83150.3|83125.3|83147.9|83122.9|19
1622066390000|2021-05-26 21:59:50|83300.8|83189.8|83301.5|83190.5|83310.6|83199.6|83298.4|83187.4|11
1622066400000|2021-05-26 22:00:00|83303.7|83192.7|83308.2|83197.2|83308.2|83197.2|83281.8|83170.8|35
1622061350000|2021-05-26 20:35:50|83150|83125|83149.6|83124.6|83150.3|83125.3|83148.9|83123.9|13
1622066410000|2021-05-26 22:00:10|83309.6|83198.6|83302.4|83191.4|83309.6|83198.6|83246.4|83135.4|28
1622061360000|2021-05-26 20:36:00|83149.7|83124.7|83149.2|83124.2|83149.8|83124.8|83147|83122|16
1622066420000|2021-05-26 22:00:20|83305.3|83194.3|83271.7|83160.7|83305.4|83194.4|83257.2|83146.2|58
1622066430000|2021-05-26 22:00:30|83257.8|83146.8|83288.4|83177.4|83301|83190|83257.8|83146.8|67
1622061370000|2021-05-26 20:36:10|83148.8|83123.8|83151.7|83126.7|83151.7|83126.7|83147.4|83122.4|8
1622066440000|2021-05-26 22:00:40|83278.4|83167.4|83272.1|83161.1|83299.7|83188.7|83266.8|83155.8|75
1622061380000|2021-05-26 20:36:20|83150.1|83125.1|83150.1|83125.1|83150.1|83125.1|83148|83123|10
1622066450000|2021-05-26 22:00:50|83271.7|83160.7|83289.2|83178.2|83295.8|83184.8|83259.2|83148.2|57
1622066460000|2021-05-26 22:01:00|83282.1|83171.1|83280.6|83169.6|83300.4|83189.4|83271.9|83160.9|74
1622061390000|2021-05-26 20:36:30|83149.2|83124.2|83148.7|83123.7|83149.8|83124.8|83148.3|83123.3|16
1622066470000|2021-05-26 22:01:10|83286.1|83175.1|83275.2|83164.2|83297.1|83186.1|83268.4|83157.4|74
1622066480000|2021-05-26 22:01:20|83274.3|83163.3|83283.5|83172.5|83291.6|83180.6|83272|83161|78
1622061400000|2021-05-26 20:36:40|83148.8|83123.8|83150|83125|83152|83127|83147.9|83122.9|5
1622066490000|2021-05-26 22:01:30|83292.9|83181.9|83286.7|83175.7|83293.4|83182.4|83266.2|83155.2|78
1622066500000|2021-05-26 22:01:40|83293.1|83182.1|83281|83170|83297.1|83186.1|83269.1|83158.1|79
1622061410000|2021-05-26 20:36:50|83149.6|83124.6|83149.4|83124.4|83150.7|83125.7|83145.4|83120.4|18
1622066510000|2021-05-26 22:01:50|83276.3|83165.3|83274.2|83163.2|83297|83186|83264.2|83153.2|78
1622061420000|2021-05-26 20:37:00|83149.5|83124.5|83150.4|83125.4|83151.8|83126.8|83148.4|83123.4|27
1622066520000|2021-05-26 22:02:00|83283.6|83172.6|83285.8|83174.8|83296.3|83185.3|83264.8|83153.8|74
1622066530000|2021-05-26 22:02:10|83281|83170|83282.8|83171.8|83297.4|83186.4|83272.4|83161.4|80
1622061430000|2021-05-26 20:37:10|83150.7|83125.7|83153.8|83128.8|83154.2|83129.2|83150.2|83125.2|24
1622066540000|2021-05-26 22:02:20|83291.2|83180.2|83287.8|83176.8|83296|83185|83272.7|83161.7|74
1622066550000|2021-05-26 22:02:30|83279.8|83168.8|83277.6|83166.6|83291.8|83180.8|83271.2|83160.2|78
1622061440000|2021-05-26 20:37:20|83153.4|83128.4|83153.8|83128.8|83154.7|83129.7|83153.4|83128.4|10
1622066560000|2021-05-26 22:02:40|83281.8|83170.8|83279|83168|83290|83179|83259.1|83148.1|79
1622066570000|2021-05-26 22:02:50|83273.6|83162.6|83274.2|83163.2|83289.2|83178.2|83265.3|83154.3|77
1622061450000|2021-05-26 20:37:30|83153.5|83128.5|83154.5|83129.5|83154.5|83129.5|83153|83128|11
1622066580000|2021-05-26 22:03:00|83285.9|83174.9|83259.5|83148.5|83288.7|83177.7|83250.4|83139.4|80
1622066590000|2021-05-26 22:03:10|83259.6|83148.6|83262.1|83151.1|83291.8|83180.8|83247.2|83136.2|79
1622061460000|2021-05-26 20:37:40|83154.3|83129.3|83147.7|83122.7|83154.4|83129.4|83147.6|83122.6|31
1622066600000|2021-05-26 22:03:20|83260.1|83149.1|83281.6|83170.6|83290.9|83179.9|83258.5|83147.5|80
1622066610000|2021-05-26 22:03:30|83267.3|83156.3|83277|83166|83287.2|83176.2|83264.1|83153.1|80
1622061470000|2021-05-26 20:37:50|83147.8|83122.8|83147.6|83122.6|83148.2|83123.2|83147.6|83122.6|12
1622066620000|2021-05-26 22:03:40|83284.5|83173.5|83286.3|83175.3|83294.4|83183.4|83265.5|83154.5|80
1622061480000|2021-05-26 20:38:00|83148.3|83123.3|83148.3|83123.3|83149.5|83124.5|83146.5|83121.5|17
1622066630000|2021-05-26 22:03:50|83284.7|83173.7|83284.5|83173.5|83294.2|83183.2|83265.4|83154.4|80
1622066640000|2021-05-26 22:04:00|83275.7|83164.7|83296.4|83185.4|83297.8|83186.8|83268|83157|80
1622061490000|2021-05-26 20:38:10|83148.1|83123.1|83148.3|83123.3|83148.7|83123.7|83148.1|83123.1|10
1622066650000|2021-05-26 22:04:10|83284.3|83173.3|83286.6|83175.6|83292.5|83181.5|83271|83160|79
1622066660000|2021-05-26 22:04:20|83277.8|83166.8|83284.2|83173.2|83294|83183|83270.4|83159.4|80
1622061500000|2021-05-26 20:38:20|83148|83123|83148.7|83123.7|83148.7|83123.7|83147.1|83122.1|3
1622066670000|2021-05-26 22:04:30|83281|83170|83286.7|83175.7|83293.1|83182.1|83275.2|83164.2|80
1622066680000|2021-05-26 22:04:40|83287.9|83176.9|83286.1|83175.1|83295.9|83184.9|83271.2|83160.2|80
1622061510000|2021-05-26 20:38:30|83148.6|83123.6|83148.3|83123.3|83148.6|83123.6|83148.1|83123.1|4
1622066690000|2021-05-26 22:04:50|83287.8|83176.8|83286.3|83175.3|83296.8|83185.8|83260.1|83149.1|80
1622061520000|2021-05-26 20:38:40|83147.5|83122.5|83149.9|83124.9|83150.1|83125.1|83147.1|83122.1|6
1622066700000|2021-05-26 22:05:00|83279.2|83168.2|83291.4|83180.4|83293.2|83182.2|83269.1|83158.1|79
1622061530000|2021-05-26 20:38:50|83149|83124|83147.3|83122.3|83149|83124|83147.3|83122.3|9
1622066710000|2021-05-26 22:05:10|83282.8|83171.8|83215.1|83104.1|83284.4|83173.4|83211.9|83100.9|62
1622066720000|2021-05-26 22:05:20|83216.6|83105.6|83210.7|83099.7|83219.7|83108.7|83209.6|83098.6|69
1622061540000|2021-05-26 20:39:00|83147.4|83122.4|83145.8|83120.8|83149|83124|83145.6|83120.6|17
1622066730000|2021-05-26 22:05:30|83212.6|83101.6|83210.5|83099.5|83214.2|83103.2|83199.9|83088.9|70
1622066740000|2021-05-26 22:05:40|83204.6|83093.6|83218.3|83107.3|83221.7|83110.7|83200.3|83089.3|76
1622061550000|2021-05-26 20:39:10|83146.2|83121.2|83145.7|83120.7|83146.4|83121.4|83145|83120|9
1622066750000|2021-05-26 22:05:50|83211.7|83100.7|83208.8|83097.8|83214.2|83103.2|83202.1|83091.1|65
1622066760000|2021-05-26 22:06:00|83210.7|83099.7|83210|83099|83224.5|83113.5|83205.1|83094.1|76
1622061560000|2021-05-26 20:39:20|83145.6|83120.6|83146|83121|83146.2|83121.2|83145.4|83120.4|13
1622066770000|2021-05-26 22:06:10|83213.3|83102.3|83207.9|83096.9|83215.2|83104.2|83201.9|83090.9|78
1622061570000|2021-05-26 20:39:30|83145.9|83120.9|83145.7|83120.7|83146.3|83121.3|83142.8|83117.8|20
1622066780000|2021-05-26 22:06:20|83205.2|83094.2|83206.3|83095.3|83215.5|83104.5|83200.2|83089.2|76
1622066790000|2021-05-26 22:06:30|83208.6|83097.6|83214.6|83103.6|83222.3|83111.3|83195.9|83084.9|79
1622061580000|2021-05-26 20:39:40|83145.9|83120.9|83145.9|83120.9|83147.9|83122.9|83145.4|83120.4|11
1622066800000|2021-05-26 22:06:40|83213|83102|83207|83096|83223.1|83112.1|83204.4|83093.4|77
1622066810000|2021-05-26 22:06:50|83211.2|83100.2|83215|83104|83215.6|83104.6|83204.8|83093.8|76
1622061590000|2021-05-26 20:39:50|83146.2|83121.2|83145.9|83120.9|83147.1|83122.1|83145.5|83120.5|17
1622066820000|2021-05-26 22:07:00|83211.3|83100.3|83209.8|83098.8|83223.7|83112.7|83197.7|83086.7|79
1622061600000|2021-05-26 20:40:00|83148.5|83123.5|83146.2|83121.2|83148.5|83123.5|83145.8|83120.8|11
1622066830000|2021-05-26 22:07:10|83212.6|83101.6|83203.1|83092.1|83222.2|83111.2|83200.4|83089.4|79
1622066840000|2021-05-26 22:07:20|83201.2|83090.2|83208.7|83097.7|83220.1|83109.1|83200.4|83089.4|79
1622061610000|2021-05-26 20:40:10|83146.4|83121.4|83145.3|83120.3|83147|83122|83145.3|83120.3|18
1622066850000|2021-05-26 22:07:30|83210|83099|83211.7|83100.7|83224.1|83113.1|83204.4|83093.4|78
1622061620000|2021-05-26 20:40:20|83145.4|83120.4|83146.7|83121.7|83146.9|83121.9|83145.4|83120.4|17
1622066860000|2021-05-26 22:07:40|83219.2|83108.2|83213.1|83102.1|83222.1|83111.1|83209.7|83098.7|77
1622066870000|2021-05-26 22:07:50|83214.5|83103.5|83204.9|83093.9|83225.1|83114.1|83204.9|83093.9|78
1622061630000|2021-05-26 20:40:30|83146.6|83121.6|83146.3|83121.3|83146.6|83121.6|83146.1|83121.1|10
1622066880000|2021-05-26 22:08:00|83202.3|83091.3|83197.1|83086.1|83206.1|83095.1|83191.6|83080.6|62
1622066890000|2021-05-26 22:08:10|83197|83086|83190.1|83079.1|83198.3|83087.3|83189.9|83078.9|38
1622061640000|2021-05-26 20:40:40|83146.1|83121.1|83146.5|83121.5|83147.3|83122.3|83145.7|83120.7|21
1622066900000|2021-05-26 22:08:20|83191|83080|83177.8|83066.8|83191|83080|83175.6|83064.6|46
1622061650000|2021-05-26 20:40:50|83146.6|83121.6|83146.7|83121.7|83146.9|83121.9|83146.3|83121.3|7
1622066910000|2021-05-26 22:08:30|83177.9|83066.9|83182.6|83071.6|83182.6|83071.6|83168.9|83057.9|78
1622066920000|2021-05-26 22:08:40|83177.3|83066.3|83169|83058|83179.9|83068.9|83164.1|83053.1|80
1622061660000|2021-05-26 20:41:00|83146.5|83121.5|83147|83122|83147|83122|83146.1|83121.1|22
1622066930000|2021-05-26 22:08:50|83170.2|83059.2|83173.5|83062.5|83175.4|83064.4|83154.8|83043.8|75
1622066940000|2021-05-26 22:09:00|83174.6|83063.6|83174|83063|83176.9|83065.9|83167.7|83056.7|55
1622061670000|2021-05-26 20:41:10|83146.7|83121.7|83144|83119|83147.9|83122.9|83143.8|83118.8|27
1622066950000|2021-05-26 22:09:10|83174.5|83063.5|83174.1|83063.1|83177.9|83066.9|83165.9|83054.9|64
1622061680000|2021-05-26 20:41:20|83144.1|83119.1|83140.1|83115.1|83147.3|83122.3|83140.1|83115.1|34
1622066960000|2021-05-26 22:09:20|83173.7|83062.7|83170.3|83059.3|83175.7|83064.7|83168.5|83057.5|61
1622066970000|2021-05-26 22:09:30|83171.5|83060.5|83173.5|83062.5|83176.3|83065.3|83167.3|83056.3|68
1622061690000|2021-05-26 20:41:30|83140|83115|83143.8|83118.8|83144.1|83119.1|83139.1|83114.1|32
1622066980000|2021-05-26 22:09:40|83172.7|83061.7|83180.4|83069.4|83180.4|83069.4|83165.1|83054.1|52
1622066990000|2021-05-26 22:09:50|83179.3|83068.3|83181.3|83070.3|83181.6|83070.6|83175.9|83064.9|20
1622061700000|2021-05-26 20:41:40|83144.2|83119.2|83146.4|83121.4|83151.3|83126.3|83144.2|83119.2|28
1622067000000|2021-05-26 22:10:00|83181.2|83070.2|83182.6|83071.6|83184.4|83073.4|83181.1|83070.1|15
1622067010000|2021-05-26 22:10:10|83182.5|83071.5|83180.2|83074.6|83182.6|83074.6|83180.2|83070.5|21
1622061710000|2021-05-26 20:41:50|83146.7|83121.7|83146.3|83121.3|83149.1|83124.1|83145.1|83120.1|50
1622067020000|2021-05-26 22:10:20|83182.4|83071.4|83180|83075.2|83183.7|83075.2|83180|83070.8|24
1622067030000|2021-05-26 22:10:30|83179.9|83075.4|83183.2|83073.3|83183.6|83075.4|83179.6|83071.4|20
1622061720000|2021-05-26 20:42:00|83146.1|83121.1|83146.8|83121.8|83146.9|83121.9|83146.1|83121.1|17
1622067040000|2021-05-26 22:10:40|83181.7|83075|83185.5|83074.5|83186.2|83075.2|83181.6|83071.4|28
1622067050000|2021-05-26 22:10:50|83184.3|83076|83185.4|83075.1|83186|83081.2|83179.2|83074.2|18
1622061730000|2021-05-26 20:42:10|83147|83122|83146.7|83121.7|83147|83122|83146|83121|16
1622067060000|2021-05-26 22:11:00|83181.2|83080|83185.1|83074.9|83185.6|83081.9|83179.7|83073.9|20
1622061740000|2021-05-26 20:42:20|83146.6|83121.6|83146.1|83121.1|83146.6|83121.6|83145.7|83120.7|12
1622067070000|2021-05-26 22:11:10|83184.4|83075.8|83182.4|83072.4|83185.6|83078.5|83181.2|83071.6|20
1622067080000|2021-05-26 22:11:20|83181.8|83073|83182|83073.1|83182.9|83076.2|83179.6|83068.8|25
1622061750000|2021-05-26 20:42:30|83146.5|83121.5|83144.6|83119.6|83146.5|83121.5|83144.3|83119.3|10
1622067090000|2021-05-26 22:11:30|83182.3|83073.3|83177.5|83066.5|83182.3|83074|83176.3|83065.3|36
1622067100000|2021-05-26 22:11:40|83177.4|83066.4|83178.1|83067.1|83178.7|83068.9|83176.7|83065.8|23
1622061760000|2021-05-26 20:42:40|83145.8|83120.8|83146.2|83121.2|83146.2|83121.2|83144.6|83119.6|8
1622067110000|2021-05-26 22:11:50|83178.2|83067.2|83177.7|83066.7|83178.6|83074.7|83170.5|83063.7|16
1622067120000|2021-05-26 22:12:00|83177.6|83066.6|83178.7|83067.7|83179.7|83068.7|83175.9|83065.3|20
1622061770000|2021-05-26 20:42:50|83146|83121|83148.2|83123.2|83149.5|83124.5|83145.3|83120.3|35
1622067130000|2021-05-26 22:12:10|83178.8|83067.8|83178.1|83068.5|83179.6|83069.2|83177.6|83067.3|24
1622067140000|2021-05-26 22:12:20|83177.9|83067.7|83176.4|83068.5|83178.8|83068.8|83174.5|83066.7|20
1622061780000|2021-05-26 20:43:00|83147.9|83122.9|83144.5|83119.5|83148.5|83123.5|83144.5|83119.5|49
1622067150000|2021-05-26 22:12:30|83174.9|83069.7|83177.1|83066.1|83177.9|83069.7|83174.9|83066|11
1622061790000|2021-05-26 20:43:10|83144.7|83119.7|83145.8|83120.8|83146.4|83121.4|83144.3|83119.3|27
1622067160000|2021-05-26 22:12:40|83177|83066|83177.2|83066.2|83177.3|83067.1|83172.9|83061.9|13
1622067170000|2021-05-26 22:12:50|83178.1|83067.1|83177.4|83069.6|83179.3|83071.3|83172.8|83064.2|16
1622061800000|2021-05-26 20:43:20|83145.4|83120.4|83145.2|83120.2|83145.4|83120.4|83144.7|83119.7|9
1622067180000|2021-05-26 22:13:00|83177.2|83069.5|83181.3|83070.3|83181.3|83071.3|83175.7|83065.4|34
1622067190000|2021-05-26 22:13:10|83179.7|83070.1|83179.4|83068.4|83179.7|83071.9|83175.3|83067.8|15
1622061810000|2021-05-26 20:43:30|83145.3|83120.3|83147.5|83122.5|83147.7|83122.7|83143.9|83118.9|37
1622067200000|2021-05-26 22:13:20|83178.2|83069.2|83176.8|83065.9|83178.8|83069.2|83176|83065.7|17
1622067210000|2021-05-26 22:13:30|83175.1|83067.2|83175.5|83073.7|83180.4|83075.3|83175.1|83067.2|29
1622061820000|2021-05-26 20:43:40|83147.4|83122.4|83146.4|83121.4|83148.6|83123.6|83144.8|83119.8|35
1622067220000|2021-05-26 22:13:40|83180.3|83069.3|83180.6|83069.6|83181.6|83075.4|83176.8|83067.8|26
1622067230000|2021-05-26 22:13:50|83180|83069.9|83174.8|83074.9|83180.8|83074.9|83174.5|83067.7|27
1622061830000|2021-05-26 20:43:50|83146.9|83121.9|83148.9|83123.9|83148.9|83123.9|83146.9|83121.9|36
1622067240000|2021-05-26 22:14:00|83182.4|83073.1|83181.1|83070.1|83182.4|83073.8|83178.6|83069.5|12
1622067250000|2021-05-26 22:14:10|83178.1|83073|83181.1|83070.1|83181.1|83073.8|83177.2|83067|37
1622061840000|2021-05-26 20:44:00|83148.4|83123.4|83145.4|83120.4|83148.4|83123.4|83145.1|83120.1|37
1622067260000|2021-05-26 22:14:20|83180.1|83069.1|83184.6|83073.6|83184.8|83075.2|83180.1|83069.1|20
1622061850000|2021-05-26 20:44:10|83145.8|83120.8|83146.4|83121.4|83146.4|83121.4|83145.1|83120.1|27
1622067270000|2021-05-26 22:14:30|83184.2|83073.2|83181.2|83079|83186.9|83079|83181.2|83072.5|11
1622067280000|2021-05-26 22:14:40|83179.4|83080.3|83180.6|83077.9|83185|83080.3|83179.4|83074|10
1622061860000|2021-05-26 20:44:20|83146.5|83121.5|83146.9|83121.9|83148.1|83123.1|83146.5|83121.5|32
1622067290000|2021-05-26 22:14:50|83180.2|83078.3|83185.1|83074.1|83186|83078.7|83179.6|83074.1|19
1622067300000|2021-05-26 22:15:00|83183.2|83076.8|83181.4|83078.4|83184.1|83080.3|83179.5|83075|35
1622061870000|2021-05-26 20:44:30|83146.7|83121.7|83144.7|83119.7|83146.7|83121.7|83143.9|83118.9|13
1622067310000|2021-05-26 22:15:10|83182.1|83078.2|83187.2|83077.4|83187.5|83078.2|83180.8|83071.4|33
1622067320000|2021-05-26 22:15:20|83187.8|83077|83176.2|83077.3|83187.8|83079.2|83176.2|83072.6|43
1622061880000|2021-05-26 20:44:40|83144.9|83119.9|83147.9|83122.9|83148|83123|83143.3|83118.3|23
1622067330000|2021-05-26 22:15:30|83180.1|83073.1|83183|83080.6|83186.2|83082.4|83173|83073.1|25
1622061890000|2021-05-26 20:44:50|83147.3|83122.3|83156|83131|83156.4|83131.4|83147.3|83122.3|56
1622067340000|2021-05-26 22:15:40|83185|83078.8|83177.1|83079.2|83186.3|83085.5|83176.1|83076.6|32
1622067350000|2021-05-26 22:15:50|83176.9|83079|83181.3|83076.3|83181.3|83080.4|83174.3|83073.1|43
1622061900000|2021-05-26 20:45:00|83155.9|83130.9|83154.4|83129.4|83155.9|83130.9|83154.2|83129.2|51
1622067360000|2021-05-26 22:16:00|83180.7|83076.9|83184.3|83077.1|83185.6|83081.6|83173.2|83070.2|31
1622067370000|2021-05-26 22:16:10|83181.5|83077.3|83180.3|83084.2|83183.8|83084.2|83180.3|83075.6|17
1622061910000|2021-05-26 20:45:10|83154.2|83129.2|83155.1|83130.1|83155.5|83130.5|83154.2|83129.2|41
1622067380000|2021-05-26 22:16:20|83185.2|83078.1|83181.8|83080.7|83185.4|83082.6|83180.4|83077.6|20
1622067390000|2021-05-26 22:16:30|83181.7|83081.2|83179.5|83081.1|83186.6|83081.3|83179.5|83078.4|17
1622061920000|2021-05-26 20:45:20|83154.8|83129.8|83151.1|83126.1|83155.4|83130.4|83151.1|83126.1|45
1622067400000|2021-05-26 22:16:40|83181.5|83078|83169.4|83070.4|83182|83080.6|83169.4|83060.6|41
1622067410000|2021-05-26 22:16:50|83168.9|83070.8|83173.9|83063.5|83175.3|83070.8|83168.6|83063.5|39
1622061930000|2021-05-26 20:45:30|83151|83126|83166.8|83116.8|83169.1|83132.7|83151|83115.5|57
1622067420000|2021-05-26 22:17:00|83173.6|83064.6|83168.2|83072.2|83177.3|83072.2|83168.2|83063|31
1622067430000|2021-05-26 22:17:10|83171.8|83068.9|83177.8|83066.8|83181.4|83077.9|83166.2|83063.1|42
1622061940000|2021-05-26 20:45:40|83166.9|83116.9|83159.8|83109.8|83169.1|83119.1|83156.3|83106.3|79
1622067440000|2021-05-26 22:17:20|83177.5|83067.7|83174.7|83068.8|83178|83069.8|83174.4|83066.7|19
1622061950000|2021-05-26 20:45:50|83158.5|83108.5|83152|83102|83162.6|83112.6|83150.1|83100.1|74
1622067450000|2021-05-26 22:17:30|83175.6|83068.3|83171.4|83060.6|83176.2|83069.7|83171|83060|34
1622067460000|2021-05-26 22:17:40|83168.7|83063.4|83166.7|83065.3|83173.4|83072.2|83163.2|83060.7|26
1622061960000|2021-05-26 20:46:00|83152.1|83102.1|83150.2|83100.2|83152.2|83102.2|83148.8|83098.8|65
1622067470000|2021-05-26 22:17:50|83168|83063.8|83171.3|83064.2|83172.8|83066.9|83165.8|83061.4|29
1622067480000|2021-05-26 22:18:00|83172.2|83063.6|83169.4|83064.3|83173.4|83070.3|83166.4|83058.3|26
1622061970000|2021-05-26 20:46:10|83150|83100|83149.5|83099.5|83151.6|83101.6|83149.5|83099.5|43
1622067490000|2021-05-26 22:18:10|83169.1|83064.8|83173.3|83077.7|83178.2|83077.7|83169.1|83061.8|33
1622061980000|2021-05-26 20:46:20|83149.3|83099.3|83149.9|83099.9|83151.1|83101.1|83149.3|83099.3|41
1622067500000|2021-05-26 22:18:20|83173.6|83076.6|83174.4|83073.5|83179.1|83076.6|83172.1|83068.3|26
1622067510000|2021-05-26 22:18:30|83173.8|83074.1|83172.7|83072.6|83178.7|83081.6|83169.5|83070.8|37
1622061990000|2021-05-26 20:46:30|83150|83100|83150.5|83100.5|83151.9|83101.9|83150|83100|52
1622067520000|2021-05-26 22:18:40|83172.6|83071.8|83168.5|83078.4|83175.1|83078.4|83168.2|83071.8|29
1622067530000|2021-05-26 22:18:50|83169|83079.1|83172.5|83073.9|83177.3|83079.1|83168.8|83069.6|27
1622062000000|2021-05-26 20:46:40|83150.4|83100.4|83150.4|83100.4|83150.8|83100.8|83150|83100|26
1622067540000|2021-05-26 22:19:00|83173|83073.2|83171|83073.6|83173.6|83076.4|83170.2|83072.2|24
1622067550000|2021-05-26 22:19:10|83172.2|83072.3|83171.7|83073.7|83172.2|83077.9|83168.4|83072.3|20
1622062010000|2021-05-26 20:46:50|83138.4|83113.4|83158|83108|83158.3|83117.5|83137.4|83105.5|39
1622067560000|2021-05-26 22:19:20|83172.4|83073.1|83171|83073.3|83174.4|83077.7|83170|83072.1|22
1622067570000|2021-05-26 22:19:30|83174|83070|83170.4|83073.6|83176.1|83073.6|83170.4|83068.1|10
1622062020000|2021-05-26 20:47:00|83158.2|83108.2|83144.8|83119.8|83159.4|83120.8|83142.6|83106.4|51
1622067580000|2021-05-26 22:19:40|83168.6|83075.2|83166.7|83077.9|83173|83078.5|83160.4|83068.9|22
1622062030000|2021-05-26 20:47:10|83144.9|83119.9|83145.2|83120.2|83145.9|83120.9|83143.7|83118.7|53
1622067590000|2021-05-26 22:19:50|83166|83079.4|83169.7|83076.2|83169.8|83080.8|83165|83076.2|9
1622067600000|2021-05-26 22:20:00|83172.1|83073.6|83166.7|83066.3|83174.3|83079.4|83166.3|83062.5|19
1622062040000|2021-05-26 20:47:20|83145.1|83120.1|83143.2|83118.2|83146.8|83121.8|83141.9|83116.9|40
1622067610000|2021-05-26 22:20:10|83166.9|83065.9|83164.8|83069.5|83172.5|83072.8|83161.3|83062.2|24
1622067620000|2021-05-26 22:20:20|83163.3|83070.4|83161.3|83059|83169|83071.5|83157.2|83058.8|23
1622062050000|2021-05-26 20:47:30|83143|83118|83144.4|83119.4|83145.8|83120.8|83142.8|83117.8|56
1622067630000|2021-05-26 22:20:30|83161.8|83059.2|83169.2|83074.2|83170.4|83078.5|83161.8|83059.2|28
1622067640000|2021-05-26 22:20:40|83166|83077.7|83168|83077|83171.2|83081.5|83164.8|83074|30
1622062060000|2021-05-26 20:47:40|83144.3|83119.3|83145.3|83120.3|83146.3|83121.3|83142.8|83117.8|46
1622067650000|2021-05-26 22:20:50|83168.2|83077.3|83168.6|83077.9|83173.4|83077.9|83168|83070.8|25
1622062070000|2021-05-26 20:47:50|83145.5|83120.5|83146.2|83121.2|83147.8|83122.8|83145.3|83120.3|34
1622067660000|2021-05-26 22:21:00|83167.3|83076.2|83169.4|83076|83171.7|83078.5|83166.6|83074.5|26
1622062080000|2021-05-26 20:48:00|83146.3|83121.3|83147.7|83122.7|83148.6|83123.6|83145|83120|49
1622067670000|2021-05-26 22:21:10|83168.2|83077.2|83167.8|83077.6|83171.2|83082.1|83165|83073.1|24
1622062090000|2021-05-26 20:48:10|83147.9|83122.9|83147|83122|83148.5|83123.5|83144.7|83119.7|54
1622067680000|2021-05-26 22:21:20|83168.3|83077.1|83170|83072.9|83171.7|83077.7|83166.3|83072.9|16
1622062100000|2021-05-26 20:48:20|83147.3|83122.3|83146.8|83121.8|83150.8|83125.8|83143.4|83118.4|65
1622067690000|2021-05-26 22:21:30|83169.9|83073|83171.1|83073.2|83172.8|83078.5|83166.1|83071.4|15
1622067700000|2021-05-26 22:21:40|83171.4|83072.8|83169.2|83074.7|83173.2|83075.2|83169.2|83070.8|8
1622062110000|2021-05-26 20:48:30|83147|83122|83144.7|83119.7|83147.2|83122.2|83144.1|83119.1|27
1622067710000|2021-05-26 22:21:50|83170|83072.9|83168.7|83074.8|83173.5|83078.5|83165.8|83069.5|24
1622067720000|2021-05-26 22:22:00|83169.9|83073.4|83168.5|83075.5|83173.7|83077.1|83167.4|83069.9|20
1622062120000|2021-05-26 20:48:40|83145.3|83120.3|83144.5|83119.5|83145.9|83120.9|83143.4|83118.4|22
1622067730000|2021-05-26 22:22:10|83169|83074.7|83170.4|83076.1|83172.1|83078.6|83166.6|83072|21
1622062130000|2021-05-26 20:48:50|83144.8|83119.8|83144.4|83119.4|83146.5|83121.5|83143.1|83118.1|64
1622067740000|2021-05-26 22:22:20|83170.1|83075.9|83170|83076.5|83170.8|83081.2|83165.1|83074|18
1622067750000|2021-05-26 22:22:30|83173.6|83072.6|83175.4|83073|83179.9|83080.3|83168.4|83068.9|20
1622062140000|2021-05-26 20:49:00|83144.2|83119.2|83149.7|83124.7|83161.7|83124.7|83143.5|83107.6|53
1622067760000|2021-05-26 22:22:40|83173.3|83070.6|83169.5|83076.9|83173.6|83078|83168.7|83070.6|13
1622067770000|2021-05-26 22:22:50|83171.3|83075|83172.2|83073.7|83172.2|83080.2|83166.1|83073.7|10
1622062150000|2021-05-26 20:49:10|83150.5|83125.5|83151.2|83126.2|83152.5|83127.5|83149.7|83124.7|55
1622067780000|2021-05-26 22:23:00|83171.1|83074.9|83170.5|83076.2|83171.1|83082|83165.5|83074.9|7
1622067790000|2021-05-26 22:23:10|83170.1|83076.6|83169.1|83074.9|83171.4|83076.6|83168.3|83071.6|11
1622062160000|2021-05-26 20:49:20|83151|83126|83150.4|83125.4|83151.8|83126.8|83149.9|83124.9|40
1622067800000|2021-05-26 22:23:20|83170.1|83072.7|83173.6|83074.1|83175|83077.8|83167.4|83071.5|8
1622062170000|2021-05-26 20:49:30|83150.3|83125.3|83161.3|83111.3|83161.8|83126.7|83142.3|83111|65
1622067810000|2021-05-26 22:23:30|83173.5|83077.8|83171.8|83074.4|83173.5|83077.8|83168.5|83074.4|4
1622067820000|2021-05-26 22:23:40|83173.3|83072.6|83172.2|83077.5|83173.3|83078.8|83166.4|83069.4|16
1622062180000|2021-05-26 20:49:40|83160.8|83110.8|83147|83122|83161.8|83124|83145.2|83108.6|63
1622067830000|2021-05-26 22:23:50|83171|83079.1|83169.7|83082.2|83171.9|83083.5|83168.5|83078.5|20
1622067840000|2021-05-26 22:24:00|83171.1|83080.2|83172.3|83076.3|83175.2|83084.8|83166.2|83075.9|21
1622062190000|2021-05-26 20:49:50|83147.3|83122.3|83147.8|83122.8|83149.8|83124.8|83146.4|83121.4|60
1622067850000|2021-05-26 22:24:10|83170.3|83078.3|83169.9|83078.7|83172.4|83081.7|83167.6|83076|29
1622067860000|2021-05-26 22:24:20|83166|83083.6|83172|83078.2|83174.2|83086.2|83163.7|83077.4|26
1622062200000|2021-05-26 20:50:00|83147.6|83122.6|83152.6|83127.6|83154.9|83129.9|83146.4|83121.4|62
1622067870000|2021-05-26 22:24:30|83172.9|83077.5|83168.2|83077.1|83175.3|83079.2|83166.9|83073.6|17
1622062210000|2021-05-26 20:50:10|83152.7|83127.7|83144.8|83094.8|83162.2|83129.5|83140.9|83078.1|72
1622067880000|2021-05-26 22:24:40|83168.7|83076.8|83170.5|83075.1|83171.6|83077.5|83167.3|83073.6|10
1622067890000|2021-05-26 22:24:50|83171.2|83074|83167.5|83071.8|83172.8|83076.4|83163.3|83071.4|18
1622062220000|2021-05-26 20:50:20|83142.1|83092.1|83192.7|83081.7|83214.2|83118.3|83138.8|83072.3|80
1622067900000|2021-05-26 22:25:00|83164.9|83074.2|83168|83077.4|83172.6|83078.7|83163.2|83070.9|23
1622067910000|2021-05-26 22:25:10|83162.3|83082.1|83173.1|83071.6|83178.7|83082.1|83162|83067.6|9
1622062230000|2021-05-26 20:50:30|83190|83083.1|83181.9|83087.7|83192.5|83100.3|83167.5|83068.6|80
1622067920000|2021-05-26 22:25:20|83173.6|83071.2|83171.1|83073.5|83176.4|83075.9|83168.8|83069.4|16
1622067930000|2021-05-26 22:25:30|83172.1|83073|83169.2|83075.5|83174.1|83077.7|83169.1|83069.5|7
1622062240000|2021-05-26 20:50:40|83183.1|83088.7|83170.8|83072.3|83187.4|83091.7|83170.2|83069.9|80
1622067940000|2021-05-26 22:25:40|83170.8|83074.2|83165.6|83079.3|83172.4|83079.3|83165.5|83074.1|5
1622062250000|2021-05-26 20:50:50|83172.1|83066.1|83153.9|83103.9|83179.3|83104.9|83150.1|83066.1|74
1622067950000|2021-05-26 22:25:50|83166|83078.7|83172.4|83071.7|83177.1|83080.6|83163.7|83069.4|17
1622062260000|2021-05-26 20:51:00|83155.2|83105.2|83160.8|83110.8|83162.1|83112.1|83153.4|83103.4|31
1622067960000|2021-05-26 22:26:00|83172.9|83070.7|83163.7|83078.9|83173.6|83083.2|83158.7|83070.7|15
1622062270000|2021-05-26 20:51:10|83160.7|83110.7|83152.1|83127.1|83165.2|83127.7|83152.1|83108.8|33
1622067970000|2021-05-26 22:26:10|83165.1|83077.3|83172.6|83072.7|83174|83077.3|83165.1|83068.9|24
1622067980000|2021-05-26 22:26:20|83170.2|83069.1|83172.6|83072.9|83172.9|83075.7|83167.1|83069.1|31
1622062280000|2021-05-26 20:51:20|83152.6|83127.6|83166.9|83116.9|83167.4|83128.4|83152.3|83114.8|36
1622067990000|2021-05-26 22:26:30|83172.9|83072.7|83164.2|83071.2|83173.9|83076.5|83158.6|83070|28
1622062290000|2021-05-26 20:51:30|83165.7|83115.7|83163.5|83113.5|83166.3|83116.3|83161.9|83111.9|31
1622068000000|2021-05-26 22:26:40|83163.7|83071.4|83165.1|83065.5|83167.8|83071.4|83160.9|83065.5|29
1622062300000|2021-05-26 20:51:40|83162.6|83112.6|83159.1|83109.1|83166.6|83124.9|83148.2|83108.2|40
1622068010000|2021-05-26 22:26:50|83162.1|83066.2|83163.8|83066.1|83166.9|83071.7|83157.7|83062.9|34
1622062310000|2021-05-26 20:51:50|83160.1|83110.1|83158.1|83108.1|83160.4|83110.4|83156.1|83106.1|49
1622068020000|2021-05-26 22:27:00|83163.3|83066.4|83161.8|83070.3|83166.6|83070.6|83159.1|83062.3|29
1622062320000|2021-05-26 20:52:00|83157.9|83107.9|83153.3|83103.3|83158|83108|83152.5|83102.5|52
1622068030000|2021-05-26 22:27:10|83162.9|83069.1|83163.2|83068.1|83165.1|83070.7|83160.1|83064.7|23
1622062330000|2021-05-26 20:52:10|83153.4|83103.4|83151.3|83101.3|83156|83106|83148.4|83098.4|45
1622068040000|2021-05-26 22:27:20|83161.9|83069.8|83160.1|83067.2|83163.5|83071|83159.4|83065.9|33
1622062340000|2021-05-26 20:52:20|83152.7|83102.7|83152.4|83102.4|83157.8|83107.8|83148.6|83098.6|56
1622068050000|2021-05-26 22:27:30|83161.1|83066|83163.2|83067.5|83163.3|83069.9|83158.2|83061.9|38
1622062350000|2021-05-26 20:52:30|83151.2|83101.2|83153.5|83103.5|83154|83104|83149.1|83099.1|59
1622068060000|2021-05-26 22:27:40|83162.3|83068.6|83162.7|83066.5|83164.2|83069.2|83156.2|83063.6|24
1622062360000|2021-05-26 20:52:40|83153.3|83103.3|83154.1|83104.1|83154.1|83104.1|83153.2|83103.2|11
1622068070000|2021-05-26 22:27:50|83163.3|83065.7|83162.1|83064.9|83165.4|83069.2|83159.6|83059.4|45
1622062370000|2021-05-26 20:52:50|83154.2|83104.2|83143.8|83093.8|83156.4|83106.4|83143.7|83093.7|71
1622068080000|2021-05-26 22:28:00|83157.6|83068.8|83161.8|83071|83165.4|83071|83157.6|83063.5|23
1622062380000|2021-05-26 20:53:00|83145.2|83095.2|83166.8|83078.1|83169.5|83099.5|83129.7|83071.3|80
1622068090000|2021-05-26 22:28:10|83163|83069.8|83158|83061.7|83165.7|83071.5|83158|83061.1|33
1622062390000|2021-05-26 20:53:10|83157.5|83077.5|83201.5|83090.5|83222.7|83111.7|83155.6|83076.2|80
1622068100000|2021-05-26 22:28:20|83157.9|83061.8|83162.1|83068.8|83164.7|83070.4|83154|83061.7|29
1622062400000|2021-05-26 20:53:20|83200.6|83089.6|83188.4|83077.4|83207|83101.4|83178.7|83074.8|79
1622068110000|2021-05-26 22:28:30|83161.4|83069.7|83163.8|83067.7|83164.5|83077.5|83155.1|83066|17
1622062410000|2021-05-26 20:53:30|83188.9|83077.9|83193.7|83089.3|83201.6|83090.8|83173.3|83070.1|80
1622068120000|2021-05-26 22:28:40|83163.9|83067.5|83166|83069.4|83166|83071.8|83160.9|83067.5|25
1622062420000|2021-05-26 20:53:40|83190.7|83083.8|83191.7|83080.7|83195.8|83091.2|83184.7|83076.8|80
1622068130000|2021-05-26 22:28:50|83166.6|83068.6|83165.7|83069.5|83167|83072.8|83163.4|83067.9|25
1622062430000|2021-05-26 20:53:50|83191.4|83080.5|83192.9|83081.9|83197.4|83087.5|83178.6|83073.2|80
1622068140000|2021-05-26 22:29:00|83166.3|83069|83164|83070.1|83167|83070.7|83161.4|83065.8|35
1622062440000|2021-05-26 20:54:00|83190.6|83079.6|83178.4|83071.2|83192.2|83083.5|83168.9|83068.9|80
1622068150000|2021-05-26 22:29:10|83162.6|83067.8|83157.8|83076.6|83165.8|83076.6|83157.8|83067.3|38
1622062450000|2021-05-26 20:54:10|83173.7|83071.6|83174.9|83082.3|83186.6|83087.9|83163.4|83070.8|78
1622068160000|2021-05-26 22:29:20|83157.5|83076.1|83159.5|83073.2|83162.2|83078.1|83155.8|83070.6|37
1622062460000|2021-05-26 20:54:20|83175.7|83081.9|83170.4|83090.8|83179|83095.8|83165.2|83080.8|67
1622068170000|2021-05-26 22:29:30|83159.9|83072.5|83164.3|83070.1|83166.6|83074.4|83153.6|83067.5|53
1622062470000|2021-05-26 20:54:30|83168.6|83092.7|83170|83097.4|83172.2|83110.3|83155.1|83090.3|72
1622068180000|2021-05-26 22:29:40|83164.5|83068.7|83163.6|83075.7|83170.4|83077|83161.8|83068.2|57
1622062480000|2021-05-26 20:54:40|83169.6|83097.6|83146.1|83096.1|83169.6|83109.3|83146.1|83091.8|71
1622068190000|2021-05-26 22:29:50|83162.2|83077.1|83162.7|83073.9|83167|83078.5|83158.2|83073.7|31
1622062490000|2021-05-26 20:54:50|83145.2|83095.2|83156.1|83073.4|83161.5|83098.8|83135.3|83069.1|75
1622068200000|2021-05-26 22:30:00|83162.1|83075|83169.3|83076|83173.4|83081|83161.8|83074.2|52
1622062500000|2021-05-26 20:55:00|83153.5|83063.6|83192.7|83081.7|83201|83090|83151.8|83063.6|75
1622068210000|2021-05-26 22:30:10|83168.3|83075.2|83172.4|83077.7|83175.1|83079.8|83162.9|83073.9|51
1622062510000|2021-05-26 20:55:10|83190.3|83079.3|83196.6|83085.6|83208|83097|83190.3|83079.3|72
1622068220000|2021-05-26 22:30:20|83172.6|83078.8|83174.3|83081.5|83177|83082.6|83169.8|83076.2|55
1622062520000|2021-05-26 20:55:20|83200.7|83089.7|83197.2|83086.2|83204.6|83093.6|83196.8|83085.8|60
1622068230000|2021-05-26 22:30:30|83171.8|83079|83171|83078.8|83172.7|83083|83167.7|83078.5|38
1622062530000|2021-05-26 20:55:30|83198|83087|83192.7|83081.7|83207.4|83096.4|83191.4|83080.4|55
1622068240000|2021-05-26 22:30:40|83174.1|83080.8|83169.7|83083.7|83174.1|83083.7|83166|83078.5|21
1622068250000|2021-05-26 22:30:50|83168.9|83084.4|83170|83081.5|83175.3|83084.4|83167.2|83077.2|31
1622062540000|2021-05-26 20:55:40|83192|83081|83181.5|83070.5|83192|83081|83181.1|83070.1|49
1622068260000|2021-05-26 22:31:00|83169.8|83082.5|83171.3|83078.3|83173.3|83084.2|83167.3|83078.2|33
1622062550000|2021-05-26 20:55:50|83181.3|83070.3|83177.9|83066.9|83181.3|83070.3|83176.4|83065.4|36
1622068270000|2021-05-26 22:31:10|83172|83078.1|83172.5|83080.8|83175.7|83081.4|83169.9|83075.7|25
1622062560000|2021-05-26 20:56:00|83178.1|83067.1|83179.2|83068.2|83179.2|83068.2|83174.9|83063.9|35
1622068280000|2021-05-26 22:31:20|83172.2|83081.4|83172.9|83080.4|83176.2|83081.4|83172.2|83077.8|22
1622062570000|2021-05-26 20:56:10|83179.1|83068.1|83184.7|83073.7|83187.7|83076.7|83179.1|83068.1|11
1622068290000|2021-05-26 22:31:30|83173.3|83080.1|83171.9|83083.8|83179|83085.6|83171.3|83075.2|29
1622062580000|2021-05-26 20:56:20|83172.6|83061.6|83173.8|83062.8|83187.1|83076.1|83171.6|83060.6|42
1622068300000|2021-05-26 22:31:40|83172.2|83084.1|83176.9|83077.3|83176.9|83084.1|83171.8|83077.3|17
1622062590000|2021-05-26 20:56:30|83172.3|83061.3|83172.2|83061.2|83173.9|83062.9|83171.5|83060.5|17
1622068310000|2021-05-26 22:31:50|83176.6|83077.9|83171.5|83079.7|83177.4|83081.5|83170|83075.6|28
1622062600000|2021-05-26 20:56:40|83172.7|83061.7|83172.2|83061.2|83172.8|83061.8|83169|83058|10
1622068320000|2021-05-26 22:32:00|83170.6|83080.2|83170|83085.2|83172.8|83085.5|83168.6|83079.3|23
1622062610000|2021-05-26 20:56:50|83171.5|83060.5|83175.5|83064.5|83178.1|83067.1|83166.5|83055.5|21
1622068330000|2021-05-26 22:32:10|83172|83082.5|83173|83083.3|83173.2|83084.2|83170.5|83081.8|20
1622062620000|2021-05-26 20:57:00|83175.2|83064.2|83178.4|83067.4|83178.8|83067.8|83164.9|83053.9|40
1622068340000|2021-05-26 22:32:20|83171.5|83085|83170.7|83082.1|83175.2|83085|83169.9|83077.9|39
1622062630000|2021-05-26 20:57:10|83178|83067|83180.1|83069.1|83180.7|83069.7|83177.1|83066.1|9
1622068350000|2021-05-26 22:32:30|83169.7|83081.3|83171|83083.9|83176.7|83087|83164.4|83074.9|27
1622062640000|2021-05-26 20:57:20|83181.1|83070.1|83175.8|83064.8|83181.2|83070.2|83172.6|83061.6|24
1622068360000|2021-05-26 22:32:40|83173.4|83084|83170|83080|83174.6|83089.1|83167.1|83078.8|46
1622062650000|2021-05-26 20:57:30|83174.8|83063.8|83172.6|83061.6|83176.6|83065.6|83172.6|83061.6|23
1622068370000|2021-05-26 22:32:50|83170.1|83079.3|83169.9|83084.2|83173.4|83085.4|83164|83078.4|35
1622062660000|2021-05-26 20:57:40|83173.8|83062.8|83178|83067|83178|83067|83173.8|83062.8|31
1622068380000|2021-05-26 22:33:00|83169.7|83082.9|83175|83083.3|83179.3|83088.7|83169.7|83079.2|51
1622062670000|2021-05-26 20:57:50|83178.1|83067.1|83178|83067|83178.1|83067.1|83176.8|83065.8|16
1622068390000|2021-05-26 22:33:10|83174.7|83083.2|83173.8|83075.9|83175.8|83083.2|83168.1|83075.9|27
1622062680000|2021-05-26 20:58:00|83177.8|83066.8|83177.3|83066.3|83178|83067|83176.4|83065.4|10
1622068400000|2021-05-26 22:33:20|83172.8|83077.4|83176.3|83078.9|83178.4|83085.5|83170.1|83076|27
1622062690000|2021-05-26 20:58:10|83182.5|83071.5|83173.5|83062.5|83182.6|83071.6|83170.5|83059.5|20
1622068410000|2021-05-26 22:33:30|83173.2|83077.3|83173.9|83085|83176.7|83085.6|83165.5|83074.6|28
1622062700000|2021-05-26 20:58:20|83171.1|83060.1|83173.6|83062.6|83173.6|83062.6|83167.3|83056.3|15
1622068420000|2021-05-26 22:33:40|83174.2|83084.5|83179.2|83086.2|83183.1|83087.7|83174.2|83077.7|26
1622062710000|2021-05-26 20:58:30|83171.9|83060.9|83176.1|83065.1|83176.1|83065.1|83171.7|83060.7|14
1622068430000|2021-05-26 22:33:50|83178.2|83087.1|83179.6|83083.9|83180.9|83090|83174.8|83082.7|22
1622062720000|2021-05-26 20:58:40|83178.5|83067.5|83171.2|83060.2|83178.5|83067.5|83166.5|83055.5|22
1622068440000|2021-05-26 22:34:00|83176.9|83087|83177|83080.1|83179.1|83087.4|83174.6|83080.1|34
1622062730000|2021-05-26 20:58:50|83173.4|83062.4|83175.4|83064.4|83176.4|83065.4|83168.7|83057.7|12
1622068450000|2021-05-26 22:34:10|83176.9|83080.7|83182.4|83071.4|83184.6|83089.4|83167.9|83062.4|31
1622062740000|2021-05-26 20:59:00|83178.8|83067.8|83193.9|83082.9|83193.9|83090.9|83173.3|83062.3|33
1622068460000|2021-05-26 22:34:20|83180.2|83069.2|83177.1|83068.9|83183.7|83081.1|83174.5|83063.5|57
1622062750000|2021-05-26 20:59:10|83194.4|83083.4|83189.9|83086.5|83194.4|83089.4|83186.8|83082.4|9
1622068470000|2021-05-26 22:34:30|83176|83070.4|83176.3|83071.6|83179.2|83073.6|83173.1|83068|24
1622062760000|2021-05-26 20:59:20|83189.8|83086.6|83193.8|83083.8|83195.5|83086.6|83189.8|83083.4|16
1622068480000|2021-05-26 22:34:40|83176|83071.4|83177.6|83069.9|83179.7|83073.2|83174.1|83065.4|41
1622062770000|2021-05-26 20:59:30|83188|83089.9|83189.1|83089.5|83191.3|83089.9|83187.5|83087.6|11
1622068490000|2021-05-26 22:34:50|83176.3|83072.8|83179.2|83070.2|83180.8|83072.9|83176|83067.7|39
1622062780000|2021-05-26 20:59:40|83189|83089.7|83187.1|83089.3|83189.9|83089.8|83187.1|83088.3|10
1622068500000|2021-05-26 22:35:00|83178.5|83069.9|83174.8|83072.2|83178.5|83075.2|83174.8|83066.9|43
1622062790000|2021-05-26 20:59:50|83187|83088.3|83193.4|83088.3|83195.2|83088.6|83187|83083.9|28
1622068510000|2021-05-26 22:35:10|83174.6|83072.5|83174|83070.7|83182|83073.6|83171|83064.3|54
1622062800000|2021-05-26 21:00:00|83221.6|83110.6|83222.8|83111.8|83227|83116|83221.6|83110.6|10
1622068520000|2021-05-26 22:35:20|83177.3|83067.6|83174.2|83073.5|83177.3|83074.1|83171|83066.2|29
1622062810000|2021-05-26 21:00:10|83226.1|83115.1|83227.3|83116.3|83231|83120|83225.9|83114.9|5
1622068530000|2021-05-26 22:35:30|83173.7|83074.3|83179.3|83068.3|83180.8|83076.9|83171|83065|35
1622062820000|2021-05-26 21:00:20|83227.2|83116.2|83223.8|83112.8|83230.1|83119.1|83218.9|83107.9|5
1622068540000|2021-05-26 22:35:40|83176.8|83066.9|83173|83073.3|83178.7|83073.3|83173|83066|22
1622062830000|2021-05-26 21:00:30|83223.7|83112.7|83224.2|83113.2|83224.2|83113.2|83223.7|83112.7|2
1622068550000|2021-05-26 22:35:50|83176.7|83070.3|83174.7|83069.4|83176.7|83074.8|83171.8|83069.4|28
1622062840000|2021-05-26 21:00:40|83224.1|83113.1|83224.4|83113.4|83224.4|83113.4|83224.1|83113.1|2
1622068560000|2021-05-26 22:36:00|83174.4|83069.7|83176.8|83065.8|83184|83077.9|83171.5|83062.5|59
1622062850000|2021-05-26 21:00:50|83224.3|83113.3|83223.9|83112.9|83224.3|83113.3|83223.9|83112.9|2
1622068570000|2021-05-26 22:36:10|83178|83067|83178.9|83076.1|83182.2|83076.1|83174.3|83064.4|67
1622062860000|2021-05-26 21:01:00|83224.9|83113.9|83229.6|83118.6|83229.6|83118.6|83224.9|83113.9|3
1622068580000|2021-05-26 22:36:20|83179.1|83076|83174.1|83077.3|83181.7|83080|83170.9|83070.7|23
1622068590000|2021-05-26 22:36:30|83173.3|83077.9|83179|83074.7|83181.7|83078.5|83172.5|83074|19
1622062870000|2021-05-26 21:01:10|83228.4|83117.4|83230|83119|83230|83119|83228.4|83117.4|2
1622068600000|2021-05-26 22:36:40|83178.6|83077|83178.6|83078|83181.1|83078.4|83177.5|83074.3|15
1622062880000|2021-05-26 21:01:20|83230.1|83119.1|83229.7|83118.7|83231.6|83120.6|83229.7|83118.7|6
1622068610000|2021-05-26 22:36:50|83180.4|83076.7|83179.5|83068.5|83183.1|83080.9|83172|83061|42
1622062890000|2021-05-26 21:01:30|83227.6|83116.6|83227.6|83116.6|83227.6|83116.6|83227.6|83116.6|1
1622068620000|2021-05-26 22:37:00|83181.4|83070.4|83180.8|83072.3|83182.3|83074.4|83174.9|83066.3|39
1622062900000|2021-05-26 21:01:40|83225|83114|83224.5|83113.5|83225|83114|83224.2|83113.2|3
1622068630000|2021-05-26 22:37:10|83181.1|83073.9|83180.7|83069.7|83181.1|83076.4|83176.7|83065.7|26
1622062910000|2021-05-26 21:01:50|83224.8|83113.8|83231.7|83120.7|83231.7|83120.7|83224.5|83113.5|4
1622068640000|2021-05-26 22:37:20|83182.3|83071.3|83172.2|83074.8|83182.3|83077.9|83168|83065.6|41
1622062920000|2021-05-26 21:02:00|83231|83120|83231.4|83120.4|83231.4|83120.4|83231|83120|3
1622068650000|2021-05-26 22:37:30|83171.7|83075.2|83176.6|83076.8|83181.4|83082.3|83171.7|83068.2|28
1622062940000|2021-05-26 21:02:20|83231.2|83120.2|83229.5|83118.5|83231.2|83120.2|83229.5|83118.5|2
1622068660000|2021-05-26 22:37:40|83170.4|83083.4|83180|83078.5|83180.8|83083.4|83170.4|83072.9|26
1622062950000|2021-05-26 21:02:30|83228.9|83117.9|83229|83118|83229|83118|83228.9|83117.9|2
1622068670000|2021-05-26 22:37:50|83179.5|83078.7|83182.3|83082.8|83184|83082.8|83178.2|83074.3|24
1622062960000|2021-05-26 21:02:40|83230.3|83119.3|83228.7|83117.7|83231.2|83120.2|83228.7|83117.7|4
1622068680000|2021-05-26 22:38:00|83182|83082.6|83175.8|83076.3|83182.7|83082.6|83174|83074.4|37
1622062970000|2021-05-26 21:02:50|83229.4|83118.4|83229.4|83118.4|83229.4|83118.4|83229.4|83118.4|1
1622068690000|2021-05-26 22:38:10|83176.5|83075.5|83173.9|83075.5|83177.7|83078.7|83173.6|83074.9|36
1622062990000|2021-05-26 21:03:10|83231|83120|83232|83121|83234.4|83123.4|83231|83120|6
1622068700000|2021-05-26 22:38:20|83175|83074.8|83175.9|83077.9|83181.3|83077.9|83159.8|83069.9|27
1622063000000|2021-05-26 21:03:20|83232.7|83121.7|83233|83122|83233|83122|83232.6|83121.6|3
1622068710000|2021-05-26 22:38:30|83175.8|83075.1|83174.4|83083.3|83180.8|83085.1|83169.9|83072.2|45
1622063010000|2021-05-26 21:03:30|83233.1|83122.1|83232|83121|83233.1|83122.1|83232|83121|3
1622068720000|2021-05-26 22:38:40|83170.4|83087.4|83178.4|83078.4|83178.4|83088|83170.1|83078.4|29
1622063030000|2021-05-26 21:03:50|83232.2|83121.2|83233.2|83122.2|83233.5|83122.5|83232|83121|5
1622068730000|2021-05-26 22:38:50|83182.3|83073.9|83177.3|83078.4|83182.6|83081.7|83175.1|83073.9|44
1622063040000|2021-05-26 21:04:00|83233.8|83122.8|83233.8|83122.8|83233.8|83122.8|83233.8|83122.8|1
1622068740000|2021-05-26 22:39:00|83176|83079.8|83179.6|83075.9|83179.8|83080.8|83175|83075.8|37
1622063060000|2021-05-26 21:04:20|83234.3|83123.3|83233.7|83122.7|83234.3|83123.3|83233.7|83122.7|3
1622068750000|2021-05-26 22:39:10|83177.8|83078.2|83183.1|83078.4|83184.5|83079|83175.6|83074|47
1622063070000|2021-05-26 21:04:30|83234.3|83123.3|83234.3|83123.3|83235.7|83124.7|83234.2|83123.2|4
1622068760000|2021-05-26 22:39:20|83183.9|83077.5|83179.6|83074.6|83184.2|83081.6|83174|83074.3|53
1622063080000|2021-05-26 21:04:40|83231.1|83120.1|83231|83120|83231.1|83120.1|83231|83120|2
1622068770000|2021-05-26 22:39:30|83177.2|83077|83180.3|83074.7|83181.8|83080.8|83175.7|83072.9|44
1622063090000|2021-05-26 21:04:50|83231.2|83120.2|83240.7|83129.7|83250.2|83139.2|83231.2|83120.2|9
1622068780000|2021-05-26 22:39:40|83180.6|83075|83185.6|83081.3|83189.3|83082.4|83179.4|83074.2|41
1622063100000|2021-05-26 21:05:00|83243|83132|83234.8|83123.8|83243|83132|83234.6|83123.6|9
1622068790000|2021-05-26 22:39:50|83186.1|83081.2|83182.9|83078.3|83186.1|83083.5|83180.7|83076.7|29
1622063110000|2021-05-26 21:05:10|83240.4|83129.4|83238.3|83127.3|83240.4|83129.4|83238.3|83127.3|2
1622068800000|2021-05-26 22:40:00|83184.7|83078|83180.4|83077.8|83184.8|83079.2|83179.4|83073.5|13
1622063120000|2021-05-26 21:05:20|83236.2|83125.2|83298|83187|83298|83187|83234.8|83123.8|3
1622068810000|2021-05-26 22:40:10|83182.1|83076.3|83189.4|83078.4|83189.4|83079.1|83179.7|83073.1|14
1622063170000|2021-05-26 21:06:10|83281|83170|83281|83170|83281|83170|83281|83170|1
1622068820000|2021-05-26 22:40:20|83178|83085.8|83179.9|83082.4|83184.6|83085.8|83178|83079.6|15
1622063180000|2021-05-26 21:06:20|83280.7|83169.7|83317.7|83206.7|83345.6|83234.6|83280.7|83169.7|3
1622068830000|2021-05-26 22:40:30|83179.6|83080|83188.8|83082.1|83190.5|83082.1|83179.6|83072.6|21
1622063190000|2021-05-26 21:06:30|83311.1|83200.1|83317.7|83206.7|83327.7|83216.7|83311.1|83200.1|3
1622068840000|2021-05-26 22:40:40|83189.9|83080.9|83190.6|83081.8|83193.9|83087|83188.2|83080.9|14
1622063200000|2021-05-26 21:06:40|83362.1|83251.1|83362.1|83251.1|83362.1|83251.1|83362.1|83251.1|1
1622068850000|2021-05-26 22:40:50|83191.9|83080.9|83189.8|83083.9|83191.9|83084.2|83188.2|83079.5|23
1622063210000|2021-05-26 21:06:50|83356.6|83245.6|83356.6|83245.6|83356.6|83245.6|83356.6|83245.6|1
1622068860000|2021-05-26 22:41:00|83192.1|83081.1|83187|83085.9|83192.2|83088|83185.5|83080.2|29
1622063220000|2021-05-26 21:07:00|83366.3|83255.3|83361.3|83250.3|83366.3|83255.3|83361.3|83250.3|2
1622068870000|2021-05-26 22:41:10|83186.9|83085.7|83189.7|83082.9|83191.5|83090.3|83183.3|83080.5|14
1622063230000|2021-05-26 21:07:10|83319.5|83208.5|83322.6|83211.6|83322.6|83211.6|83314.8|83203.8|3
1622068880000|2021-05-26 22:41:20|83189.4|83080.7|83190.4|83081.9|83190.8|83087.9|83182.2|83080.7|16
1622063240000|2021-05-26 21:07:20|83326.6|83215.6|83337.2|83226.2|83339.2|83228.2|83326.6|83215.6|3
1622068890000|2021-05-26 22:41:30|83192.3|83081.3|83186.5|83083.4|83192.3|83090.2|83181.6|83079.4|12
1622063250000|2021-05-26 21:07:30|83321.4|83210.4|83369.7|83258.7|83369.7|83258.7|83319.8|83208.8|5
1622068900000|2021-05-26 22:41:40|83186.8|83079.4|83185|83080.5|83189.6|83081.4|83181.1|83076.8|29
1622063260000|2021-05-26 21:07:40|83354.1|83243.1|83354.1|83243.1|83354.1|83243.1|83354.1|83243.1|1
1622068910000|2021-05-26 22:41:50|83185.6|83079.9|83185.6|83076.6|83187.5|83080.9|83183.1|83076.5|42
1622063270000|2021-05-26 21:07:50|83353.8|83242.8|83353.8|83242.8|83353.8|83242.8|83353.8|83242.8|1
1622068920000|2021-05-26 22:42:00|83185.8|83076.9|83187.9|83076.9|83189.8|83079.5|83183.3|83073.2|47
1622063310000|2021-05-26 21:08:30|83361.7|83250.7|83350.5|83239.5|83361.7|83250.7|83350.5|83239.5|2
1622068930000|2021-05-26 22:42:10|83188.1|83077.1|83176|83083.8|83188.2|83083.9|83175.8|83076.1|34
1622063320000|2021-05-26 21:08:40|83343.2|83232.2|83355.3|83244.3|83355.3|83244.3|83343.2|83232.2|2
1622068940000|2021-05-26 22:42:20|83179.9|83080.4|83185.3|83080.7|83191.4|83085.7|83174.4|83079|11
1622063340000|2021-05-26 21:09:00|83280.1|83169.1|83332.4|83221.4|83332.4|83221.4|83280.1|83169.1|2
1622068950000|2021-05-26 22:42:30|83186.8|83080.9|83186.1|83077.3|83186.8|83084.1|83182.8|83074.1|19
1622063420000|2021-05-26 21:10:20|83285.9|83174.9|83285.9|83174.9|83285.9|83174.9|83285.9|83174.9|1
1622068960000|2021-05-26 22:42:40|83187.2|83076.2|83184.4|83080.8|83187.2|83081.2|83183.3|83076.2|29
1622063450000|2021-05-26 21:10:50|83325.6|83214.6|83268.1|83157.1|83325.6|83214.6|83268.1|83157.1|4
1622068970000|2021-05-26 22:42:50|83187.1|83079.1|83189.7|83079.4|83189.7|83082.4|83182.5|83077.3|19
1622063460000|2021-05-26 21:11:00|83269.5|83158.5|83290.3|83179.3|83326|83215|83261.9|83150.9|26
1622068980000|2021-05-26 22:43:00|83188.1|83081.2|83189|83078|83189.6|83082.9|83183.8|83078|31
1622063470000|2021-05-26 21:11:10|83287.9|83176.9|83286.9|83175.9|83300.5|83189.5|83286.9|83175.9|5
1622068990000|2021-05-26 22:43:10|83188|83079.4|83182.6|83084|83193.8|83084|83182.6|83077.6|25
1622063480000|2021-05-26 21:11:20|83272.3|83161.3|83222.8|83111.8|83299.8|83188.8|83222.8|83111.8|25
1622069000000|2021-05-26 22:43:20|83182.1|83084.5|83188.4|83077.5|83189.8|83084.5|83182.1|83077.5|14
1622063490000|2021-05-26 21:11:30|83224|83113|83224|83113|83229.8|83118.8|83217.7|83106.7|9
1622069010000|2021-05-26 22:43:30|83180.7|83083.3|83184.3|83076.3|83186.5|83084.4|83180.7|83075.5|23
1622063500000|2021-05-26 21:11:40|83226.6|83115.6|83225.9|83114.9|83227.4|83116.4|83221.4|83110.4|12
1622069020000|2021-05-26 22:43:40|83183.2|83076.9|83185.3|83074.3|83187|83080|83180|83072.6|21
1622063510000|2021-05-26 21:11:50|83227.9|83116.9|83220|83109|83227.9|83116.9|83217.8|83106.8|10
1622069030000|2021-05-26 22:43:50|83186.9|83075.9|83182.7|83075.4|83187|83077.3|83178.5|83073.8|37
1622063520000|2021-05-26 21:12:00|83218.7|83107.7|83233.2|83122.2|83306.1|83195.1|83218.7|83107.7|18
1622069040000|2021-05-26 22:44:00|83182.8|83075.7|83187.9|83082.3|83191.1|83085|83180.7|83074.9|40
1622063530000|2021-05-26 21:12:10|83235.4|83124.4|83229|83118|83235.4|83124.4|83228.4|83117.4|13
1622069050000|2021-05-26 22:44:10|83188|83082.1|83185|83074.2|83188.5|83084.5|83179.9|83072.1|33
1622063540000|2021-05-26 21:12:20|83228.1|83117.1|83230.2|83119.2|83231.2|83120.2|83228|83117|6
1622069060000|2021-05-26 22:44:20|83181.8|83070.9|83185.1|83078.8|83185.1|83079.4|83180|83070.9|31
1622063550000|2021-05-26 21:12:30|83230.9|83119.9|83230.3|83119.3|83232.5|83121.5|83229|83118|11
1622069070000|2021-05-26 22:44:30|83186.1|83079.4|83189.3|83078.7|83190.4|83084.7|83184.5|83078.7|26
1622063560000|2021-05-26 21:12:40|83230.2|83119.2|83225.8|83114.8|83230.2|83119.2|83221.2|83110.2|9
1622069080000|2021-05-26 22:44:40|83187.7|83081.2|83179.9|83087.8|83188.3|83087.9|83179.9|83079.6|15
1622063570000|2021-05-26 21:12:50|83226|83115|83228.8|83117.8|83231.3|83120.3|83224.7|83113.7|12
1622069090000|2021-05-26 22:44:50|83180|83087.9|83187.2|83086.5|83195.1|83091.7|83180|83082.1|16
1622063580000|2021-05-26 21:13:00|83229|83118|83197.4|83086.4|83229|83118|83197.4|83086.4|16
1622069100000|2021-05-26 22:45:00|83184.4|83087.3|83190.4|83080.8|83191.3|83088.2|83184.4|83080.3|27
1622063590000|2021-05-26 21:13:10|83196.6|83085.6|83206.1|83095.1|83207|83096|83196.6|83085.6|9
1622069110000|2021-05-26 22:45:10|83191.6|83080.6|83181.4|83083.1|83191.6|83086.1|83179.5|83079.1|34
1622063600000|2021-05-26 21:13:20|83204.9|83093.9|83236.1|83125.1|83264.4|83153.4|83204.6|83093.6|7
1622069120000|2021-05-26 22:45:20|83181.8|83082.6|83182.9|83080.2|83189.1|83083.4|83181|83077.7|27
1622063660000|2021-05-26 21:14:20|83311.1|83200.1|83310.2|83199.2|83311.1|83200.1|83310.2|83199.2|2
1622069130000|2021-05-26 22:45:30|83184.1|83079.2|83180.2|83078|83187|83082.6|83180.2|83075.7|28
1622063710000|2021-05-26 21:15:10|83319.1|83208.1|83319.1|83208.1|83319.1|83208.1|83319.1|83208.1|1
1622069140000|2021-05-26 22:45:40|83181|83077.1|83186.5|83086.1|83186.8|83086.1|83180.6|83077.1|25
1622063800000|2021-05-26 21:16:40|83338.2|83227.2|83338.2|83227.2|83338.2|83227.2|83338.2|83227.2|1
1622069150000|2021-05-26 22:45:50|83182.2|83078.1|83184.4|83086.7|83187.1|83089.6|83181.9|83078.1|26
1622063820000|2021-05-26 21:17:00|83324.8|83213.8|83324.8|83213.8|83324.8|83213.8|83324.8|83213.8|1
1622069160000|2021-05-26 22:46:00|83184.6|83087.5|83178.4|83085|83188.1|83087.7|83178.4|83077|24
1622063830000|2021-05-26 21:17:10|83319.1|83208.1|83319.1|83208.1|83319.1|83208.1|83319.1|83208.1|1
1622069170000|2021-05-26 22:46:10|83187.5|83078.7|83181.9|83084.1|83187.5|83086|83181|83078.7|15
1622063840000|2021-05-26 21:17:20|83321|83210|83321|83210|83321|83210|83321|83210|1
1622069180000|2021-05-26 22:46:20|83186.1|83080.7|83187.8|83089.4|83190.2|83090.2|83179.7|83080.1|21
1622063860000|2021-05-26 21:17:40|83321.3|83210.3|83321.3|83210.3|83321.3|83210.3|83321.3|83210.3|1
1622069190000|2021-05-26 22:46:30|83188.8|83088.3|83189.6|83087|83190.8|83090.1|83187.6|83086.1|24
1622063880000|2021-05-26 21:18:00|83331.9|83220.9|83331.9|83220.9|83331.9|83220.9|83331.9|83220.9|1
1622069200000|2021-05-26 22:46:40|83188.3|83087.2|83192.3|83084.7|83195|83092.6|83184.8|83082.2|55
1622063940000|2021-05-26 21:19:00|83331.2|83220.2|83331.2|83220.2|83331.2|83220.2|83331.2|83220.2|1
1622069210000|2021-05-26 22:46:50|83195.1|83090.4|83188.6|83084.7|83198|83092.8|83180.1|83080.9|65
1622064010000|2021-05-26 21:20:10|83331.6|83220.6|83331.6|83220.6|83331.6|83220.6|83331.6|83220.6|1
1622069220000|2021-05-26 22:47:00|83192.5|83081.8|83190|83093.2|83195.2|83093.4|83187.1|83081|36
1622064040000|2021-05-26 21:20:40|83331.3|83220.3|83331.3|83220.3|83331.3|83220.3|83331.3|83220.3|1
1622069230000|2021-05-26 22:47:10|83190.1|83093.4|83191.8|83087.2|83194|83094.6|83187.3|83081.4|44
1622064090000|2021-05-26 21:21:30|83330.8|83219.8|83330.8|83219.8|83330.8|83219.8|83330.8|83219.8|1
1622069240000|2021-05-26 22:47:20|83191.9|83088.5|83191.9|83091.7|83194.5|83091.7|83189.3|83085.2|24
1622064130000|2021-05-26 21:22:10|83273.8|83162.8|83273.8|83162.8|83273.8|83162.8|83273.8|83162.8|1
1622069250000|2021-05-26 22:47:30|83192.4|83090.2|83197.9|83086.9|83198.6|83091.8|83187.9|83084.9|20
1622064140000|2021-05-26 21:22:20|83321.9|83210.9|83321.9|83210.9|83321.9|83210.9|83321.9|83210.9|1
1622069260000|2021-05-26 22:47:40|83198.2|83087.2|83196|83092.9|83198.2|83096.8|83192.5|83087.2|14
1622064180000|2021-05-26 21:23:00|83321.6|83210.6|83321.6|83210.6|83321.6|83210.6|83321.6|83210.6|1
1622069270000|2021-05-26 22:47:50|83197.6|83091.4|83190.5|83089.1|83197.6|83096.6|83189.6|83087.7|33
1622064220000|2021-05-26 21:23:40|83323.3|83212.3|83323.3|83212.3|83323.3|83212.3|83323.3|83212.3|1
1622069280000|2021-05-26 22:48:00|83190.7|83088.3|83189.6|83089.8|83196.1|83091.9|83188.2|83082.6|45
1622064240000|2021-05-26 21:24:00|83316.6|83205.6|83316.6|83205.6|83316.6|83205.6|83316.6|83205.6|1
1622069290000|2021-05-26 22:48:10|83190.4|83089.5|83189.8|83087.3|83193.2|83089.9|83189.6|83085.8|20
1622064270000|2021-05-26 21:24:30|83320.1|83209.1|83320.8|83209.8|83320.8|83209.8|83320.1|83209.1|2
1622069300000|2021-05-26 22:48:20|83189.6|83087.1|83188.8|83085.1|83192.6|83089.1|83185.2|83081.8|25
1622064280000|2021-05-26 21:24:40|83323.3|83212.3|83323.3|83212.3|83323.3|83212.3|83323.3|83212.3|1
1622069310000|2021-05-26 22:48:30|83186.8|83086.4|83188.1|83089.2|83192.6|83091.6|83180.8|83080.7|34
1622064300000|2021-05-26 21:25:00|83316.6|83205.6|83316.6|83205.6|83316.6|83205.6|83316.6|83205.6|1
1622069320000|2021-05-26 22:48:40|83187.2|83090.5|83181.4|83094.8|83188.7|83096|83181.4|83085.7|15
1622064320000|2021-05-26 21:25:20|83316.4|83205.4|83316.5|83205.5|83316.5|83205.5|83316.4|83205.4|2
1622069330000|2021-05-26 22:48:50|83189.3|83088.8|83194.6|83088|83196.7|83094.5|83186|83084.4|54
1622064350000|2021-05-26 21:25:50|83315|83204|83315|83204|83315|83204|83315|83204|1
1622069340000|2021-05-26 22:49:00|83192.8|83089.4|83192.1|83091.4|83195.5|83093.2|83189.7|83085.1|43
1622069350000|2021-05-26 22:49:10|83193.3|83089.5|83192.7|83094.8|83195.3|83096|83191.6|83088.1|17
1622064370000|2021-05-26 21:26:10|83314.9|83203.9|83314.9|83203.9|83314.9|83203.9|83314.9|83203.9|1
1622069360000|2021-05-26 22:49:20|83192.9|83095.1|83195.1|83093.1|83196.1|83099|83189.2|83089.4|27
1622064390000|2021-05-26 21:26:30|83315|83204|83314.9|83203.9|83315|83204|83314.9|83203.9|2
1622069370000|2021-05-26 22:49:30|83193|83095.2|83195.1|83094|83197.5|83097.4|83191.5|83092.5|35
1622064400000|2021-05-26 21:26:40|83315|83204|83315|83204|83315|83204|83315|83204|1
1622069380000|2021-05-26 22:49:40|83195|83093.9|83191|83093.7|83198.1|83095.3|83191|83087.3|35
1622064410000|2021-05-26 21:26:50|83322.3|83211.3|83322.3|83211.3|83322.3|83211.3|83322.3|83211.3|1
1622069390000|2021-05-26 22:49:50|83193|83092.9|83195.8|83092.8|83199.3|83098.3|83193|83089.8|46
1622064420000|2021-05-26 21:27:00|83314.2|83203.2|83314.2|83203.2|83314.2|83203.2|83314.2|83203.2|1
1622069400000|2021-05-26 22:50:00|83195.7|83092.7|83200|83099.3|83202.8|83099.7|83195.1|83090.3|38
1622064460000|2021-05-26 21:27:40|83315|83204|83315|83204|83315|83204|83315|83204|1
1622069410000|2021-05-26 22:50:10|83201.1|83098.7|83204.6|83093.6|83204.6|83101.8|83197.3|83092.2|23
1622064470000|2021-05-26 21:27:50|83314.9|83203.9|83329|83218|83329|83218|83314.9|83203.9|2
1622069420000|2021-05-26 22:50:20|83204|83093|83196.9|83092.8|83205.5|83101.9|83193.5|83092.8|26
1622064480000|2021-05-26 21:28:00|83313.3|83202.3|83313.3|83202.3|83313.3|83202.3|83313.3|83202.3|1
1622069430000|2021-05-26 22:50:30|83197.1|83093.7|83189.4|83092|83197.2|83096.9|83188.3|83091.6|35
1622064490000|2021-05-26 21:28:10|83317.1|83206.1|83317.1|83206.1|83317.1|83206.1|83317.1|83206.1|1
1622069440000|2021-05-26 22:50:40|83189|83092.3|83197.2|83092.3|83200.5|83096.6|83189|83089|29
1622064510000|2021-05-26 21:28:30|83318.5|83207.5|83318.5|83207.5|83318.5|83207.5|83318.5|83207.5|1
1622069450000|2021-05-26 22:50:50|83194.9|83091.1|83195.1|83086|83199.5|83092.4|83192.6|83083.2|68
1622064520000|2021-05-26 21:28:40|83317.1|83206.1|83317.1|83206.1|83317.1|83206.1|83317.1|83206.1|1
1622069460000|2021-05-26 22:51:00|83193.8|83086.4|83194.3|83090.7|83197|83091.2|83192.2|83084.2|40
1622064530000|2021-05-26 21:28:50|83316.2|83205.2|83316.2|83205.2|83316.2|83205.2|83316.2|83205.2|1
1622069470000|2021-05-26 22:51:10|83193.3|83086.7|83196.6|83088.1|83198.8|83096.6|83186|83083.6|49
1622064550000|2021-05-26 21:29:10|83317.6|83206.6|83311.5|83200.5|83319.2|83208.2|83311.5|83200.5|3
1622069480000|2021-05-26 22:51:20|83196.4|83088.2|83195.9|83087.9|83196.4|83092.5|83181|83084|24
1622064580000|2021-05-26 21:29:40|83316.7|83205.7|83316.7|83205.7|83316.7|83205.7|83316.7|83205.7|1
1622069490000|2021-05-26 22:51:30|83196.7|83086.8|83193.4|83088.1|83198|83093.8|83185|83082.5|26
1622064590000|2021-05-26 21:29:50|83319.4|83208.4|83319.4|83208.4|83319.4|83208.4|83319.4|83208.4|1
1622069500000|2021-05-26 22:51:40|83193.2|83088.3|83189.2|83083.7|83195.8|83091.2|83185.8|83082|46
1622064600000|2021-05-26 21:30:00|83320.9|83209.9|83325.9|83214.9|83325.9|83214.9|83320.9|83209.9|2
1622069510000|2021-05-26 22:51:50|83187.1|83085.4|83187.7|83084.4|83191.5|83085.4|83176.8|83080.4|14
1622064610000|2021-05-26 21:30:10|83336.9|83225.9|83336.9|83225.9|83336.9|83225.9|83336.9|83225.9|1
1622069520000|2021-05-26 22:52:00|83187.9|83084.2|83192.4|83090.9|83196.1|83092.9|83183.2|83082|26
1622064670000|2021-05-26 21:31:10|83352.7|83241.7|83352.7|83241.7|83352.7|83241.7|83352.7|83241.7|1
1622069530000|2021-05-26 22:52:10|83193.2|83089.6|83190.9|83093.6|83196.9|83094|83184.9|83083.2|23
1622064680000|2021-05-26 21:31:20|83347.2|83236.2|83356.6|83245.6|83356.6|83245.6|83347.2|83236.2|2
1622069540000|2021-05-26 22:52:20|83187.1|83096|83189|83093.9|83193.2|83096|83184.6|83090.5|19
1622064690000|2021-05-26 21:31:30|83351.7|83240.7|83346.9|83235.9|83351.7|83240.7|83346.7|83235.7|3
1622064710000|2021-05-26 21:31:50|83344.4|83233.4|83348.9|83237.9|83350.4|83239.4|83344.4|83233.4|6
1622069550000|2021-05-26 22:52:30|83189.9|83093.6|83192.6|83091.9|83198.4|83093.6|83186.4|83083.4|50
1622064720000|2021-05-26 21:32:00|83350.2|83239.2|83353.2|83242.2|83353.2|83242.2|83350.2|83239.2|2
1622069560000|2021-05-26 22:52:40|83193.6|83090.7|83195.9|83092.4|83197.8|83093.9|83189|83081.7|60
1622064740000|2021-05-26 21:32:20|83355|83244|83354.6|83243.6|83355|83244|83354.6|83243.6|2
1622069570000|2021-05-26 22:52:50|83195.8|83093.2|83194.8|83090.9|83196.9|83095.7|83191.8|83090.9|22
1622064750000|2021-05-26 21:32:30|83359.7|83248.7|83356.6|83245.6|83359.7|83248.7|83354.3|83243.3|3
1622069580000|2021-05-26 22:53:00|83197.7|83089.8|83187.8|83085.9|83198.9|83095.8|83186|83083.3|71
1622064760000|2021-05-26 21:32:40|83340|83229|83340|83229|83340|83229|83340|83229|1
1622069590000|2021-05-26 22:53:10|83188.4|83086.3|83192.3|83087.1|83195|83089.8|83180.3|83079.3|18
1622064770000|2021-05-26 21:32:50|83315.6|83204.6|83348.4|83237.4|83352.4|83241.4|83315.6|83204.6|9
1622069600000|2021-05-26 22:53:20|83192.7|83089|83196.3|83086.4|83197|83091.4|83191.7|83084.2|19
1622064780000|2021-05-26 21:33:00|83345|83234|83343.9|83232.9|83351.2|83240.2|83342.3|83231.3|6
1622069610000|2021-05-26 22:53:30|83195|83087.3|83194.1|83097.3|83196.9|83097.3|83190.1|83085.9|24
1622064790000|2021-05-26 21:33:10|83351.8|83240.8|83355.6|83244.6|83355.6|83244.6|83351.8|83240.8|3
1622069620000|2021-05-26 22:53:40|83195|83096.7|83192|83092.6|83196.7|83096.7|83190.9|83091.9|19
1622064800000|2021-05-26 21:33:20|83344.8|83233.8|83341.6|83230.6|83349|83238|83341.6|83230.6|6
1622069630000|2021-05-26 22:53:50|83196.7|83090.5|83193.4|83093.4|83200.4|83097.4|83193.4|83085.7|38
1622064810000|2021-05-26 21:33:30|83336.9|83225.9|83360.2|83249.2|83360.2|83249.2|83336.9|83225.9|5
1622069640000|2021-05-26 22:54:00|83194.7|83091.3|83187.7|83091|83194.9|83095.1|83183.7|83083.6|29
1622064820000|2021-05-26 21:33:40|83351.8|83240.8|83352.6|83241.6|83356.6|83245.6|83351.8|83240.8|3
1622069650000|2021-05-26 22:54:10|83195|83087.8|83193.8|83091.8|83198.4|83095.4|83190.1|83087.2|43
1622064830000|2021-05-26 21:33:50|83349|83238|83356.5|83245.5|83356.5|83245.5|83349|83238|2
1622069660000|2021-05-26 22:54:20|83193.5|83092|83186.8|83087.7|83198.1|83094.8|83186.8|83087.1|47
1622064840000|2021-05-26 21:34:00|83350.3|83239.3|83355.3|83244.3|83358.7|83247.7|83341.7|83230.7|7
1622069670000|2021-05-26 22:54:30|83186.7|83087.2|83194.9|83091.4|83194.9|83092|83185.1|83081.7|17
1622064850000|2021-05-26 21:34:10|83352.1|83241.1|83352.4|83241.4|83352.4|83241.4|83352.1|83241.1|2
1622069680000|2021-05-26 22:54:40|83194.5|83090.9|83196.1|83088.4|83199.3|83095.8|83190.3|83087.8|33
1622064860000|2021-05-26 21:34:20|83350|83239|83348.2|83237.2|83350|83239|83346.6|83235.6|5
1622069690000|2021-05-26 22:54:50|83195.3|83087.4|83197.8|83091.2|83198.5|83093|83182.4|83082.1|58
1622064870000|2021-05-26 21:34:30|83339.9|83228.9|83339.9|83228.9|83339.9|83228.9|83339.9|83228.9|1
1622069700000|2021-05-26 22:55:00|83198.3|83090.9|83196.7|83092.5|83199.2|83095.5|83191.6|83084.8|29
1622064880000|2021-05-26 21:34:40|83342.8|83231.8|83342.8|83231.8|83342.8|83231.8|83342.8|83231.8|1
1622069710000|2021-05-26 22:55:10|83198.6|83092.3|83201.3|83090.3|83201.3|83092.3|83195.8|83086.5|24
1622064900000|2021-05-26 21:35:00|83334.2|83223.2|83345.2|83234.2|83345.2|83234.2|83334.2|83223.2|3
1622069720000|2021-05-26 22:55:20|83201|83090|83195.4|83092.3|83201|83094.6|83193.6|83089.5|35
1622064910000|2021-05-26 21:35:10|83340.3|83229.3|83337.8|83226.8|83340.3|83229.3|83337.8|83226.8|2
1622069730000|2021-05-26 22:55:30|83195.1|83092.5|83195.5|83093.3|83197.1|83095.1|83191.2|83089.7|24
1622064920000|2021-05-26 21:35:20|83347.2|83236.2|83339.5|83228.5|83347.2|83236.2|83339.5|83228.5|2
1622069740000|2021-05-26 22:55:40|83195.9|83093|83202.3|83103.1|83202.4|83104.1|83194.1|83093|31
1622064930000|2021-05-26 21:35:30|83344.3|83233.3|83344.3|83233.3|83344.3|83233.3|83344.3|83233.3|1
1622069750000|2021-05-26 22:55:50|83201.4|83103.2|83201.5|83105.8|83203.7|83105.8|83201.4|83100.8|11
1622064940000|2021-05-26 21:35:40|83332.8|83221.8|83334|83223|83334|83223|83332.8|83221.8|2
1622069760000|2021-05-26 22:56:00|83201.8|83105.3|83195.7|83100.7|83201.8|83105.9|83192.7|83093.3|28
1622064950000|2021-05-26 21:35:50|83328.8|83217.8|83328.8|83217.8|83328.8|83217.8|83328.8|83217.8|1
1622069770000|2021-05-26 22:56:10|83199.3|83089.2|83200.7|83098|83202.9|83100.8|83189.9|83089.2|33
1622064960000|2021-05-26 21:36:00|83328.1|83217.1|83328.7|83217.7|83328.7|83217.7|83325.4|83214.4|3
1622069780000|2021-05-26 22:56:20|83200.5|83098.2|83197.1|83092.4|83202.5|83098.2|83194|83090.9|67
1622064970000|2021-05-26 21:36:10|83336.6|83225.6|83336.6|83225.6|83336.6|83225.6|83336.6|83225.6|1
1622069790000|2021-05-26 22:56:30|83199.4|83089.4|83199.4|83096.4|83202.8|83098.1|83198.1|83089|19
1622064980000|2021-05-26 21:36:20|83333.5|83222.5|83346.6|83235.6|83346.6|83235.6|83333.5|83222.5|3
1622069800000|2021-05-26 22:56:40|83198.6|83097.9|83197.2|83097.2|83200.8|83101.6|83195.8|83096.4|17
1622064990000|2021-05-26 21:36:30|83342.2|83231.2|83335.5|83224.5|83342.2|83231.2|83333.5|83222.5|3
1622069810000|2021-05-26 22:56:50|83198.9|83096.2|83197.3|83097|83198.9|83100.7|83193|83095.6|12
1622065000000|2021-05-26 21:36:40|83326.5|83215.5|83321.1|83210.1|83326.5|83215.5|83321.1|83210.1|2
1622069820000|2021-05-26 22:57:00|83197.5|83095.8|83201.9|83095.4|83202.5|83098.4|83192.3|83087.8|42
1622065010000|2021-05-26 21:36:50|83294|83183|83329.2|83218.2|83329.2|83218.2|83294|83183|3
1622069830000|2021-05-26 22:57:10|83202.5|83094|83198.1|83096.8|83207|83101.3|83198.1|83092.9|40
1622065020000|2021-05-26 21:37:00|83311.5|83200.5|83285.6|83174.6|83311.5|83200.5|83285.6|83174.6|3
1622069840000|2021-05-26 22:57:20|83198|83096.7|83202.8|83099.6|83205.2|83099.6|83198|83093.7|28
1622065030000|2021-05-26 21:37:10|83278|83167|83327.5|83216.5|83327.5|83216.5|83273.1|83162.1|3
1622069850000|2021-05-26 22:57:30|83203|83099.8|83200|83102.1|83207|83104.6|83200|83097.5|45
1622065040000|2021-05-26 21:37:20|83337.6|83226.6|83340.8|83229.8|83341.2|83230.2|83337.6|83226.6|3
1622069860000|2021-05-26 22:57:40|83199.6|83101.8|83202|83100.3|83204.2|83103.2|83198.8|83097.4|27
1622065050000|2021-05-26 21:37:30|83343.6|83232.6|83341.1|83230.1|83343.6|83232.6|83341.1|83230.1|2
1622069870000|2021-05-26 22:57:50|83198.5|83099.1|83203.9|83108.3|83207.7|83108.7|83198.5|83098.3|47
1622065060000|2021-05-26 21:37:40|83316.7|83205.7|83316.7|83205.7|83316.7|83205.7|83316.7|83205.7|1
1622069880000|2021-05-26 22:58:00|83201.7|83110.3|83200.4|83102.6|83205.2|83110.3|83199.6|83100|35
1622065070000|2021-05-26 21:37:50|83355.2|83244.2|83339.1|83228.1|83355.2|83244.2|83339.1|83228.1|3
1622069890000|2021-05-26 22:58:10|83199.8|83102.7|83203.1|83099.1|83207.5|83106.1|83198.3|83098.2|33
1622065080000|2021-05-26 21:38:00|83348.6|83237.6|83348.4|83237.4|83351.4|83240.4|83343.5|83232.5|8
1622069900000|2021-05-26 22:58:20|83205.2|83098|83203.5|83095.9|83209.2|83104|83202.2|83094.3|57
1622065090000|2021-05-26 21:38:10|83332.7|83221.7|83344.8|83233.8|83345.4|83234.4|83332.7|83221.7|3
1622069910000|2021-05-26 22:58:30|83204|83096.9|83191.9|83103.4|83204.1|83104.7|83190.7|83096.7|29
1622065100000|2021-05-26 21:38:20|83338.8|83227.8|83349.4|83238.4|83349.4|83238.4|83338.8|83227.8|3
1622069920000|2021-05-26 22:58:40|83194.3|83100.7|83195.5|83106.2|83207.4|83106.2|83191.8|83093.5|27
1622065120000|2021-05-26 21:38:40|83330.3|83219.3|83343.4|83232.4|83343.4|83232.4|83284.5|83173.5|5
1622069930000|2021-05-26 22:58:50|83194.7|83106.9|83203.6|83099.4|83205|83106.9|83185|83095.7|13
1622065130000|2021-05-26 21:38:50|83322.4|83211.4|83324.1|83213.1|83324.1|83213.1|83322.4|83211.4|2
1622069940000|2021-05-26 22:59:00|83201.2|83100.2|83205.6|83100.7|83210.6|83104.6|83200.3|83098.4|25
1622065180000|2021-05-26 21:39:40|83296.2|83185.2|83296.2|83185.2|83296.2|83185.2|83296.2|83185.2|1
1622069950000|2021-05-26 22:59:10|83202.7|83103.3|83201.1|83098.4|83207.3|83105.3|83200.9|83098.4|28
1622065240000|2021-05-26 21:40:40|83305.7|83194.7|83250.4|83139.4|83305.7|83194.7|83250.4|83139.4|4
1622069960000|2021-05-26 22:59:20|83203.3|83097.5|83194.7|83100|83203.3|83104|83191.2|83097|13
1622069970000|2021-05-26 22:59:30|83198.2|83096.3|83199.8|83096.9|83207.2|83102.4|83195.8|83092.3|31
1622065250000|2021-05-26 21:40:50|83264.3|83153.3|83247.3|83136.3|83264.3|83153.3|83247.3|83136.3|6
1622069980000|2021-05-26 22:59:40|83200.2|83096.8|83201.5|83101.3|83202.6|83102.4|83193.8|83096.6|17
1622065260000|2021-05-26 21:41:00|83293.6|83182.6|83248.5|83137.5|83293.6|83182.6|83248.5|83137.5|4
1622069990000|2021-05-26 22:59:50|83205.6|83094.8|83202.2|83101.3|83205.6|83102.6|83198.4|83094.8|32
1622065280000|2021-05-26 21:41:20|83307.9|83196.9|83276.6|83165.6|83310.1|83199.1|83276.6|83165.6|3
1622070000000|2021-05-26 23:00:00|83200.8|83105.8|83198.4|83110.7|83206.2|83113.1|83192.3|83101|53
1622065290000|2021-05-26 21:41:30|83270|83159|83270|83159|83270|83159|83270|83159|1
1622070010000|2021-05-26 23:00:10|83199|83110.5|83199.7|83111.5|83204.4|83117.4|83195|83106.7|39
1622065340000|2021-05-26 21:42:20|83260.8|83149.8|83248.5|83137.5|83267.5|83156.5|83248.5|83137.5|4
1622070020000|2021-05-26 23:00:20|83198.9|83110.8|83196.9|83102.5|83202.2|83111.1|83190.5|83100.7|25
1622065350000|2021-05-26 21:42:30|83317.2|83206.2|83317.2|83206.2|83317.2|83206.2|83317.2|83206.2|1
1622070030000|2021-05-26 23:00:30|83204.5|83109.9|83198.3|83110.6|83206.2|83118.1|83197.2|83108.9|53
1622065360000|2021-05-26 21:42:40|83320.9|83209.9|83301.8|83190.8|83325.7|83214.7|83300.1|83189.1|4
1622070040000|2021-05-26 23:00:40|83198|83110.5|83195.1|83107.6|83199.6|83112.9|83195.1|83106.8|19
1622065370000|2021-05-26 21:42:50|83293|83182|83292.8|83181.8|83293|83182|83292.8|83181.8|2
1622070050000|2021-05-26 23:00:50|83194.6|83108.3|83185.5|83107.7|83198.5|83110.6|83185|83102.4|45
1622065380000|2021-05-26 21:43:00|83320.2|83209.2|83306.3|83195.3|83323.8|83212.8|83306.3|83195.3|3
1622070060000|2021-05-26 23:01:00|83184.8|83104.7|83185.3|83109.5|83187.9|83110.7|83179.7|83101.1|26
1622065390000|2021-05-26 21:43:10|83313.5|83202.5|83323|83212|83323|83212|83313.5|83202.5|3
1622070070000|2021-05-26 23:01:10|83187.5|83106.7|83196.1|83114.9|83196.3|83115.5|83183.8|83102.5|34
1622065400000|2021-05-26 21:43:20|83267.6|83156.6|83263.8|83152.8|83267.6|83156.6|83263.8|83152.8|2
1622070080000|2021-05-26 23:01:20|83195.7|83115.9|83199.6|83122.8|83201.9|83123.9|83195.1|83115.2|38
1622065410000|2021-05-26 21:43:30|83258.9|83147.9|83312.2|83201.2|83319|83208|83258.9|83147.9|4
1622070090000|2021-05-26 23:01:30|83200.1|83123.6|83200.3|83123.9|83202.4|83124.9|83199.5|83122.5|28
1622065420000|2021-05-26 21:43:40|83306.7|83195.7|83306.7|83195.7|83306.7|83195.7|83306.7|83195.7|1
1622070100000|2021-05-26 23:01:40|83202.6|83122.2|83187.1|83137.1|83202.6|83137.6|83187.1|83122.2|22
1622065430000|2021-05-26 21:43:50|83310.4|83199.4|83257.4|83146.4|83310.4|83199.4|83249|83138|4
1622070110000|2021-05-26 23:01:50|83187|83137|83201.5|83126.5|83203|83137|83186.9|83125.8|18
1622065440000|2021-05-26 21:44:00|83272.2|83161.2|83272.2|83161.2|83272.2|83161.2|83272.2|83161.2|1
1622070120000|2021-05-26 23:02:00|83201.1|83126.4|83202|83126.1|83202.8|83127.5|83200.1|83125.7|18
1622065450000|2021-05-26 21:44:10|83292.7|83181.7|83320.8|83209.8|83320.8|83209.8|83292.7|83181.7|5
1622070130000|2021-05-26 23:02:10|83201.2|83126.7|83199.8|83128.8|83204.4|83139.7|83187.4|83121.7|19
1622065460000|2021-05-26 21:44:20|83319.1|83208.1|83312.7|83201.7|83319.1|83208.1|83310.9|83199.9|4
1622070140000|2021-05-26 23:02:20|83188.9|83138.9|83187.6|83137.6|83201.4|83138.9|83187|83122.2|12
1622065470000|2021-05-26 21:44:30|83322.6|83211.6|83312.1|83201.1|83322.6|83211.6|83306|83195|4
1622070150000|2021-05-26 23:02:30|83187.4|83137.4|83195.9|83125.9|83199.6|83137.4|83185.3|83124.8|17
1622065480000|2021-05-26 21:44:40|83294.6|83183.6|83294.6|83183.6|83294.6|83183.6|83294.6|83183.6|1
1622070160000|2021-05-26 23:02:40|83196.3|83125.8|83188.1|83138.1|83197.8|83138.1|83185.4|83124.7|24
1622065490000|2021-05-26 21:44:50|83311|83200|83309.2|83198.2|83311|83200|83309.2|83198.2|2
1622070170000|2021-05-26 23:02:50|83198.4|83128.3|83185.9|83135.9|83200.3|83138.1|83182.9|83123|28
1622065500000|2021-05-26 21:45:00|83308|83197|83313.2|83202.2|83313.2|83202.2|83308|83197|2
1622070180000|2021-05-26 23:03:00|83186|83136|83181.8|83131.8|83196.4|83136|83181.6|83122.6|16
1622065510000|2021-05-26 21:45:10|83307.8|83196.8|83307.8|83196.8|83307.8|83196.8|83307.8|83196.8|1
1622070190000|2021-05-26 23:03:10|83181.7|83131.7|83183.6|83133.6|83183.6|83133.6|83181.5|83131.5|13
1622065530000|2021-05-26 21:45:30|83288.7|83177.7|83313.7|83202.7|83313.7|83202.7|83288.7|83177.7|2
1622070200000|2021-05-26 23:03:20|83183.7|83133.7|83184.3|83134.3|83194.1|83134.3|83183.4|83123.9|13
1622065540000|2021-05-26 21:45:40|83298.8|83187.8|83298.8|83187.8|83298.8|83187.8|83298.8|83187.8|1
1622070210000|2021-05-26 23:03:30|83184.1|83134.1|83183.5|83133.5|83184.1|83134.1|83183.5|83133.5|14
1622065550000|2021-05-26 21:45:50|83304.8|83193.8|83304.8|83193.8|83304.8|83193.8|83304.8|83193.8|1
1622070220000|2021-05-26 23:03:40|83182.6|83132.6|83183.8|83133.8|83195.7|83134.3|83182.6|83122.6|13
1622065560000|2021-05-26 21:46:00|83296.7|83185.7|83296.7|83185.7|83296.7|83185.7|83296.7|83185.7|1
1622070230000|2021-05-26 23:03:50|83183.6|83133.6|83184.1|83134.1|83191.9|83134.5|83183.6|83121.8|14
1622065570000|2021-05-26 21:46:10|83297.5|83186.5|83297.5|83186.5|83297.5|83186.5|83297.5|83186.5|1
1622070240000|2021-05-26 23:04:00|83182.8|83132.8|83180.3|83130.3|83193.1|83132.9|83179.6|83121.3|13
1622065580000|2021-05-26 21:46:20|83275.4|83164.4|83306.3|83195.3|83308|83197|83258.6|83147.6|9
1622070250000|2021-05-26 23:04:10|83180.4|83130.4|83182.2|83132.2|83192.2|83132.3|83180|83122.2|16
1622065600000|2021-05-26 21:46:40|83299.3|83188.3|83308.4|83197.4|83309.9|83198.9|83299.3|83188.3|5
1622070260000|2021-05-26 23:04:20|83181.6|83131.6|83182.3|83132.3|83192.7|83132.3|83179.3|83121.4|27
1622065610000|2021-05-26 21:46:50|83300.5|83189.5|83283.7|83172.7|83300.5|83189.5|83283.7|83172.7|3
1622070270000|2021-05-26 23:04:30|83182.2|83132.2|83193.1|83122.8|83196.2|83133.8|83180.4|83122.5|22
1622065620000|2021-05-26 21:47:00|83312.7|83201.7|83309.9|83198.9|83312.7|83201.7|83302.6|83191.6|3
1622070280000|2021-05-26 23:04:40|83182.6|83132.6|83179.4|83129.4|83192.4|83132.6|83179.4|83116.6|15
1622065630000|2021-05-26 21:47:10|83306.4|83195.4|83312.3|83201.3|83312.3|83201.3|83306.4|83195.4|2
1622070290000|2021-05-26 23:04:50|83179.3|83129.3|83184.1|83134.1|83193.5|83134.2|83179.3|83118.7|28
1622065640000|2021-05-26 21:47:20|83304.6|83193.6|83304.6|83193.6|83304.6|83193.6|83304.6|83193.6|1
1622070300000|2021-05-26 23:05:00|83184.2|83134.2|83184.4|83134.4|83193.1|83134.4|83180.4|83122.8|16
1622065650000|2021-05-26 21:47:30|83302|83191|83302|83191|83302|83191|83302|83191|1
1622070310000|2021-05-26 23:05:10|83184.2|83134.2|83183.7|83133.7|83195.2|83135.1|83183|83124.6|19
1622065670000|2021-05-26 21:47:50|83301|83190|83298.7|83187.7|83301|83190|83298.7|83187.7|2
1622070320000|2021-05-26 23:05:20|83183.6|83133.6|83183|83133|83196.4|83135.3|83183|83118.9|11
1622065680000|2021-05-26 21:48:00|83301.8|83190.8|83302.6|83191.6|83302.6|83191.6|83301.8|83190.8|2
1622070330000|2021-05-26 23:05:30|83182.8|83132.8|83195|83125|83197.4|83132.8|83182.8|83122.5|7
1622065690000|2021-05-26 21:48:10|83297.3|83186.3|83297.3|83186.3|83297.3|83186.3|83297.3|83186.3|1
1622070340000|2021-05-26 23:05:40|83184.7|83134.7|83188|83138|83188|83138|83182.7|83132.7|19
1622065700000|2021-05-26 21:48:20|83307.3|83196.3|83311.6|83200.6|83311.6|83200.6|83307.3|83196.3|2
1622070350000|2021-05-26 23:05:50|83187.9|83137.9|83184.5|83134.5|83188.2|83138.2|83183.7|83133.7|14
1622065710000|2021-05-26 21:48:30|83299.5|83188.5|83299.5|83188.5|83299.5|83188.5|83299.5|83188.5|1
1622070360000|2021-05-26 23:06:00|83195.3|83124.2|83187.2|83137.2|83195.3|83137.2|83181.4|83118.8|21
1622065720000|2021-05-26 21:48:40|83297.7|83186.7|83297.7|83186.7|83297.7|83186.7|83297.7|83186.7|1
1622070370000|2021-05-26 23:06:10|83197.9|83125.5|83196|83120.8|83197.9|83136.6|83183|83120.8|30
1622065750000|2021-05-26 21:49:10|83289.8|83178.8|83292.2|83181.2|83292.2|83181.2|83289.8|83178.8|2
1622070380000|2021-05-26 23:06:20|83196.1|83122.3|83181.2|83131.2|83196.1|83134|83181.2|83120.4|29
1622065760000|2021-05-26 21:49:20|83289.9|83178.9|83303.3|83192.3|83303.3|83192.3|83289.9|83178.9|3
1622070390000|2021-05-26 23:06:30|83182.2|83132.2|83185.8|83112.2|83191.3|83134.2|83172.9|83111.8|34
1622065780000|2021-05-26 21:49:40|83295.6|83184.6|83288.3|83177.3|83295.6|83184.6|83285|83174|3
1622070400000|2021-05-26 23:06:40|83186.1|83111.4|83186.7|83115.1|83187.3|83126.6|83172.3|83110.4|50
1622065790000|2021-05-26 21:49:50|83269.1|83158.1|83269.1|83158.1|83269.1|83158.1|83269.1|83158.1|1
1622070410000|2021-05-26 23:06:50|83186.2|83115.3|83183.8|83133.8|83194.6|83134.2|83174.4|83113.4|29
1622065800000|2021-05-26 21:50:00|83274.9|83163.9|83260.4|83149.4|83274.9|83163.9|83260.4|83149.4|3
1622070420000|2021-05-26 23:07:00|83183.9|83133.9|83180.6|83130.6|83197.2|83134.7|83180.6|83120.4|35
1622065820000|2021-05-26 21:50:20|83278.7|83167.7|83294.7|83183.7|83301.8|83190.8|83278.7|83167.7|3
1622070430000|2021-05-26 23:07:10|83179.5|83129.5|83178|83128|83179.5|83129.5|83177.4|83127.4|14
1622065830000|2021-05-26 21:50:30|83295.1|83184.1|83303.7|83192.7|83303.7|83192.7|83295.1|83184.1|4
1622070440000|2021-05-26 23:07:20|83177.8|83127.8|83181.6|83131.6|83188.9|83132|83177.8|83118.6|19
1622065840000|2021-05-26 21:50:40|83300.2|83189.2|83302|83191|83302|83191|83300.2|83189.2|2
1622070450000|2021-05-26 23:07:30|83181.5|83131.5|83178.7|83128.7|83190.8|83131.5|83177.9|83118.3|31
1622065850000|2021-05-26 21:50:50|83313.1|83202.1|83308|83197|83313.1|83202.1|83304.5|83193.5|4
1622070460000|2021-05-26 23:07:40|83178.4|83128.4|83180.1|83130.1|83190.3|83131.1|83178.4|83117|27
1622065860000|2021-05-26 21:51:00|83306.5|83195.5|83305.9|83194.9|83306.5|83195.5|83305.9|83194.9|2
1622070470000|2021-05-26 23:07:50|83180.5|83130.5|83182.5|83132.5|83190.6|83132.5|83178|83116.3|24
1622065870000|2021-05-26 21:51:10|83304.9|83193.9|83299.3|83188.3|83304.9|83193.9|83296.6|83185.6|3
1622070480000|2021-05-26 23:08:00|83180.9|83130.9|83190.4|83120.2|83190.7|83130.9|83177.4|83117.7|27
1622065880000|2021-05-26 21:51:20|83301.5|83190.5|83300.1|83189.1|83301.5|83190.5|83300.1|83189.1|2
1622070490000|2021-05-26 23:08:10|83191.8|83119.2|83180.4|83130.4|83191.8|83130.9|83179.9|83118.9|19
1622065890000|2021-05-26 21:51:30|83298.7|83187.7|83295|83184|83307.9|83196.9|83295|83184|3
1622070500000|2021-05-26 23:08:20|83180.6|83130.6|83180.6|83130.6|83192.6|83132|83180.2|83121.5|16
1622065900000|2021-05-26 21:51:40|83290.1|83179.1|83292.2|83181.2|83292.2|83181.2|83290.1|83179.1|2
1622070510000|2021-05-26 23:08:30|83180.5|83130.5|83179.7|83129.7|83180.5|83130.5|83178|83128|16
1622065910000|2021-05-26 21:51:50|83273.3|83162.3|83285.8|83174.8|83285.8|83174.8|83273.3|83162.3|2
1622070520000|2021-05-26 23:08:40|83179.2|83129.2|83179.8|83129.8|83192.2|83131.1|83178.3|83122.1|17
1622070530000|2021-05-26 23:08:50|83179.5|83129.5|83178.7|83128.7|83180.1|83130.1|83178|83128|29
1622065920000|2021-05-26 21:52:00|83280.8|83169.8|83273.3|83162.3|83280.8|83169.8|83273.3|83162.3|2
1622070540000|2021-05-26 23:09:00|83178.6|83128.6|83177.2|83127.2|83182.3|83132.3|83176.7|83126.7|24
1622070550000|2021-05-26 23:09:10|83179.7|83129.7|83190.2|83119.2|83192.8|83134.6|83178.8|83118.8|23
1622065930000|2021-05-26 21:52:10|83285.8|83174.8|83293.6|83182.6|83308.7|83197.7|83285.8|83174.8|5
1622070560000|2021-05-26 23:09:20|83179.3|83129.3|83185.6|83135.6|83193.5|83136.9|83179.3|83122.1|79
1622065940000|2021-05-26 21:52:20|83274|83163|83274|83163|83274|83163|83274|83163|1
1622070570000|2021-05-26 23:09:30|83185.3|83135.3|83185.3|83135.3|83186.4|83136.4|83183.1|83133.1|75
1622070580000|2021-05-26 23:09:40|83184.8|83134.8|83184.1|83134.1|83187.2|83137.2|83181.3|83131.3|75
1622065950000|2021-05-26 21:52:30|83271.2|83160.2|83300.5|83189.5|83300.5|83189.5|83271.2|83160.2|2
1622070590000|2021-05-26 23:09:50|83184|83134|83182.8|83132.8|83185.9|83135.9|83181.7|83131.7|73
1622070600000|2021-05-26 23:10:00|83184.5|83134.5|83184.9|83134.9|83189.3|83139.3|83180.9|83130.9|76
1622065960000|2021-05-26 21:52:40|83273.1|83162.1|83277.2|83166.2|83277.2|83166.2|83242.7|83131.7|3
1622070610000|2021-05-26 23:10:10|83185.1|83135.1|83184.9|83134.9|83187.6|83137.6|83182.9|83132.9|73
1622070620000|2021-05-26 23:10:20|83185|83135|83186.1|83136.1|83186.8|83136.8|83183.3|83133.3|74
1622065970000|2021-05-26 21:52:50|83295.1|83184.1|83299.8|83188.8|83299.8|83188.8|83295.1|83184.1|2
1622070630000|2021-05-26 23:10:30|83186|83136|83186.1|83136.1|83188.5|83138.5|83182.9|83132.9|71
1622065980000|2021-05-26 21:53:00|83290.5|83179.5|83300.7|83189.7|83300.7|83189.7|83286.9|83175.9|3
1622070640000|2021-05-26 23:10:40|83186.5|83136.5|83188.6|83138.6|83196.2|83146.2|83183.7|83133.7|78
1622070650000|2021-05-26 23:10:50|83188|83138|83195.3|83145.3|83197.7|83146.6|83185.4|83123.7|76
1622065990000|2021-05-26 21:53:10|83300.9|83189.9|83297.2|83186.2|83300.9|83189.9|83296.7|83185.7|3
1622070660000|2021-05-26 23:11:00|83195|83145|83191.1|83141.1|83198.2|83148.2|83187.4|83137.4|67
1622070670000|2021-05-26 23:11:10|83191.6|83141.6|83193.9|83143.9|83197.6|83147.6|83185.6|83135.6|65
1622066000000|2021-05-26 21:53:20|83288.6|83177.6|83298.6|83187.6|83300.7|83189.7|83288.6|83177.6|5
1622070680000|2021-05-26 23:11:20|83195.1|83145.1|83189.9|83139.9|83198|83148|83185.1|83135.1|71
1622070690000|2021-05-26 23:11:30|83190|83140|83189.3|83139.3|83190.2|83140.2|83187.8|83137.8|41
1622066010000|2021-05-26 21:53:30|83291.9|83180.9|83291.9|83180.9|83293|83182|83291.9|83180.9|3
1622070700000|2021-05-26 23:11:40|83189.4|83139.4|83191.1|83141.1|83191.1|83141.1|83188|83138|51
1622066020000|2021-05-26 21:53:40|83295.6|83184.6|83292.3|83181.3|83302|83191|83291.8|83180.8|7
1622070710000|2021-05-26 23:11:50|83191.2|83141.2|83192.5|83142.5|83192.6|83142.6|83190.8|83140.8|16
1622070720000|2021-05-26 23:12:00|83191.9|83141.9|83189.8|83139.8|83192.4|83142.4|83189.8|83139.8|39
1622066030000|2021-05-26 21:53:50|83284.8|83173.8|83291.9|83180.9|83291.9|83180.9|83284.8|83173.8|3
1622070730000|2021-05-26 23:12:10|83189.9|83139.9|83193.7|83143.7|83194.1|83144.1|83189.5|83139.5|41
1622070740000|2021-05-26 23:12:20|83193.2|83143.2|83193.7|83143.7|83195.7|83145.7|83192.5|83142.5|19
1622066040000|2021-05-26 21:54:00|83295.6|83184.6|83297.7|83186.7|83299.9|83188.9|83283.6|83172.6|9
1622070750000|2021-05-26 23:12:30|83193.9|83143.9|83194.2|83144.2|83194.5|83144.5|83193|83143|23
1622070760000|2021-05-26 23:12:40|83194.3|83144.3|83189.4|83139.4|83195.3|83145.3|83188.9|83138.9|22
1622066050000|2021-05-26 21:54:10|83293.3|83182.3|83280.3|83169.3|83293.3|83182.3|83276|83165|3
1622070770000|2021-05-26 23:12:50|83189.1|83139.1|83187.8|83137.8|83189.8|83139.8|83186.1|83136.1|67
1622070780000|2021-05-26 23:13:00|83187.6|83137.6|83188.1|83138.1|83190.4|83140.4|83186.9|83136.9|61
1622066060000|2021-05-26 21:54:20|83282.3|83171.3|83275.9|83164.9|83282.3|83171.3|83275.9|83164.9|2
1622070790000|2021-05-26 23:13:10|83188|83138|83192.5|83142.5|83193.1|83143.1|83186.9|83136.9|66
1622066070000|2021-05-26 21:54:30|83303.5|83192.5|83278.6|83167.6|83303.5|83192.5|83274.4|83163.4|6
1622070800000|2021-05-26 23:13:20|83192.7|83142.7|83193.5|83143.5|83194|83144|83190.9|83140.9|52
1622070810000|2021-05-26 23:13:30|83193.4|83143.4|83193.6|83143.6|83194|83144|83192.7|83142.7|7
1622066080000|2021-05-26 21:54:40|83288.3|83177.3|83290.8|83179.8|83303.5|83192.5|83288.3|83177.3|5
1622070820000|2021-05-26 23:13:40|83193.4|83143.4|83195.1|83145.1|83195.4|83145.4|83191.9|83141.9|21
1622070830000|2021-05-26 23:13:50|83195.5|83145.5|83193.8|83143.8|83196|83146|83193.8|83143.8|12
1622066090000|2021-05-26 21:54:50|83293.1|83182.1|83294.9|83183.9|83303.9|83192.9|83293.1|83182.1|5
1622070840000|2021-05-26 23:14:00|83193.9|83143.9|83194.1|83144.1|83196.2|83146.2|83192.3|83142.3|27
1622070850000|2021-05-26 23:14:10|83194|83144|83193.5|83143.5|83195.2|83145.2|83191.6|83141.6|24
1622066100000|2021-05-26 21:55:00|83302.3|83191.3|83296.2|83185.2|83302.3|83191.3|83294.3|83183.3|7
1622070860000|2021-05-26 23:14:20|83194.4|83144.4|83191.9|83141.9|83194.4|83144.4|83191.9|83141.9|13
1622070870000|2021-05-26 23:14:30|83192.1|83142.1|83192.2|83142.2|83193.5|83143.5|83191.6|83141.6|8
1622066110000|2021-05-26 21:55:10|83293.1|83182.1|83300|83189|83301.4|83190.4|83293.1|83182.1|4
1622070880000|2021-05-26 23:14:40|83192|83142|83191.9|83141.9|83195.9|83145.9|83191.9|83141.9|8
1622070890000|2021-05-26 23:14:50|83192|83142|83193.6|83143.6|83194.4|83144.4|83192|83142|9
1622066120000|2021-05-26 21:55:20|83299.7|83188.7|83291.4|83180.4|83299.7|83188.7|83286.9|83175.9|3
1622070900000|2021-05-26 23:15:00|83193.9|83143.9|83197|83147|83198.8|83148.8|83190.4|83140.4|23
1622066130000|2021-05-26 21:55:30|83265.6|83154.6|83307.5|83196.5|83307.5|83196.5|83265.6|83154.6|4
1622070910000|2021-05-26 23:15:10|83196.4|83146.4|83194.5|83144.5|83196.4|83146.4|83194.5|83144.5|20
1622070920000|2021-05-26 23:15:20|83198.1|83148.1|83194.7|83144.7|83198.1|83148.1|83194.7|83144.7|19
1622066140000|2021-05-26 21:55:40|83308.9|83197.9|83231.6|83120.6|83308.9|83197.9|83231.3|83120.3|21
1622070930000|2021-05-26 23:15:30|83195.3|83145.3|83193.6|83143.6|83195.6|83145.6|83193.2|83143.2|16
1622070940000|2021-05-26 23:15:40|83193.7|83143.7|83193.1|83143.1|83196.1|83146.1|83192.3|83142.3|20
1622066150000|2021-05-26 21:55:50|83242.2|83131.2|83261.2|83150.2|83279.7|83168.7|83242.2|83131.2|8
1622070950000|2021-05-26 23:15:50|83192.9|83142.9|83193.2|83143.2|83194.4|83144.4|83192.3|83142.3|17
1622070960000|2021-05-26 23:16:00|83193.6|83143.6|83192.8|83142.8|83193.6|83143.6|83190.9|83140.9|19
1622066160000|2021-05-26 21:56:00|83268.9|83157.9|83275.2|83164.2|83275.2|83164.2|83253|83142|4
1622070970000|2021-05-26 23:16:10|83193.1|83143.1|83192.8|83142.8|83193.3|83143.3|83190.9|83140.9|14
1622066170000|2021-05-26 21:56:10|83257.4|83146.4|83261.2|83150.2|83265.4|83154.4|83222|83111|11
1622070980000|2021-05-26 23:16:20|83192.9|83142.9|83193.2|83143.2|83193.2|83143.2|83191.2|83141.2|25
1622070990000|2021-05-26 23:16:30|83193|83143|83191.7|83141.7|83194.4|83144.4|83191.5|83141.5|17
1622066180000|2021-05-26 21:56:20|83244.2|83133.2|83258.9|83147.9|83260.1|83149.1|83239.8|83128.8|7
1622071000000|2021-05-26 23:16:40|83191.8|83141.8|83192.3|83142.3|83192.3|83142.3|83190.9|83140.9|15
1622071010000|2021-05-26 23:16:50|83192.7|83142.7|83192|83142|83193.1|83143.1|83190.5|83140.5|28
1622066190000|2021-05-26 21:56:30|83243.2|83132.2|83232.5|83121.5|83243.2|83132.2|83232.5|83121.5|2
1622071020000|2021-05-26 23:17:00|83192.1|83142.1|83191.4|83141.4|83193.8|83143.8|83189.4|83139.4|32
1622071030000|2021-05-26 23:17:10|83191.3|83141.3|83190.8|83140.8|83192.1|83142.1|83190.7|83140.7|20
1622066200000|2021-05-26 21:56:40|83258|83147|83254.4|83143.4|83258|83147|83220.4|83109.4|6
1622071040000|2021-05-26 23:17:20|83190.7|83140.7|83194.9|83144.9|83194.9|83144.9|83190.7|83140.7|12
1622071050000|2021-05-26 23:17:30|83194.8|83144.8|83193.6|83143.6|83194.8|83144.8|83193.3|83143.3|10
1622066210000|2021-05-26 21:56:50|83244.7|83133.7|83251.3|83140.3|83281.9|83170.9|83241.2|83130.2|10
1622071060000|2021-05-26 23:17:40|83193.7|83143.7|83192.8|83142.8|83195.1|83145.1|83191.4|83141.4|26
1622071070000|2021-05-26 23:17:50|83192.5|83142.5|83191.1|83141.1|83192.5|83142.5|83190.3|83140.3|17
1622066220000|2021-05-26 21:57:00|83262.7|83151.7|83292.5|83181.5|83303.2|83192.2|83251.5|83140.5|13
1622071080000|2021-05-26 23:18:00|83191|83141|83192.2|83142.2|83192.5|83142.5|83190.1|83140.1|19
1622071090000|2021-05-26 23:18:10|83191.5|83141.5|83192|83142|83192.7|83142.7|83191.4|83141.4|11
1622066230000|2021-05-26 21:57:10|83302.6|83191.6|83307.6|83196.6|83309.2|83198.2|83302.6|83191.6|7
1622071100000|2021-05-26 23:18:20|83191.9|83141.9|83192.5|83142.5|83193.1|83143.1|83191.7|83141.7|35
1622071110000|2021-05-26 23:18:30|83192.4|83142.4|83193.2|83143.2|83193.4|83143.4|83191.7|83141.7|18
1622066240000|2021-05-26 21:57:20|83299.2|83188.2|83299.2|83188.2|83299.2|83188.2|83299.2|83188.2|1
1622071120000|2021-05-26 23:18:40|83192.9|83142.9|83194.3|83144.3|83195.1|83145.1|83191.6|83141.6|15
1622071130000|2021-05-26 23:18:50|83194.4|83144.4|83191.6|83141.6|83194.8|83144.8|83191.6|83141.6|39
1622066250000|2021-05-26 21:57:30|83288.5|83177.5|83234.7|83123.7|83294|83183|83234.7|83123.7|6
1622071140000|2021-05-26 23:19:00|83191.9|83141.9|83190.8|83140.8|83192.1|83142.1|83190.4|83140.4|22
1622066260000|2021-05-26 21:57:40|83235|83124|83233.8|83122.8|83235|83124|83231.4|83120.4|3
1622071150000|2021-05-26 23:19:10|83190.7|83140.7|83190.4|83140.4|83190.8|83140.8|83190.3|83140.3|7
1622071160000|2021-05-26 23:19:20|83190.8|83140.8|83189.8|83139.8|83193|83143|83189.8|83139.8|31
1622066270000|2021-05-26 21:57:50|83235.2|83124.2|83304.9|83193.9|83313.8|83202.8|83235.2|83124.2|11
1622071170000|2021-05-26 23:19:30|83189.7|83139.7|83190.4|83140.4|83190.6|83140.6|83189.2|83139.2|13
1622071180000|2021-05-26 23:19:40|83189.7|83139.7|83191.7|83141.7|83192|83142|83189.7|83139.7|22
1622066290000|2021-05-26 21:58:10|83292.1|83181.1|83305|83194|83305.4|83194.4|83292.1|83181.1|5
1622071190000|2021-05-26 23:19:50|83191.1|83141.1|83191.3|83141.3|83191.3|83141.3|83190.2|83140.2|10
1622071200000|2021-05-26 23:20:00|83191.1|83141.1|83193.2|83143.2|83193.8|83143.8|83191|83141|25
1622066300000|2021-05-26 21:58:20|83293.8|83182.8|83308.2|83197.2|83308.8|83197.8|83293.8|83182.8|5
1622071210000|2021-05-26 23:20:10|83192.3|83142.3|83194.9|83144.9|83195|83145|83192.3|83142.3|12
1622071220000|2021-05-26 23:20:20|83195|83145|83194.1|83144.1|83195|83145|83193.6|83143.6|18
1622066310000|2021-05-26 21:58:30|83303.4|83192.4|83287.1|83176.1|83303.4|83192.4|83287.1|83176.1|3
1622071230000|2021-05-26 23:20:30|83194|83144|83195.4|83145.4|83195.5|83145.5|83193.3|83143.3|9
1622066320000|2021-05-26 21:58:40|83284.4|83173.4|83295.7|83184.7|83297.5|83186.5|83284.4|83173.4|5
1622071240000|2021-05-26 23:20:40|83196.3|83146.3|83193.5|83143.5|83196.3|83146.3|83193.5|83143.5|8
1622071250000|2021-05-26 23:20:50|83193.9|83143.9|83194.3|83144.3|83195.3|83145.3|83193.8|83143.8|20
1622066330000|2021-05-26 21:58:50|83292.8|83181.8|83294.6|83183.6|83295.7|83184.7|83290.2|83179.2|4
1622071260000|2021-05-26 23:21:00|83196.2|83146.2|83195.7|83145.7|83196.2|83146.2|83193.9|83143.9|25
1622071270000|2021-05-26 23:21:10|83195.4|83145.4|83196.6|83146.6|83198.7|83148.7|83194.6|83144.6|32
1622066340000|2021-05-26 21:59:00|83290.2|83179.2|83298.5|83187.5|83298.5|83187.5|83290.2|83179.2|2
1622071280000|2021-05-26 23:21:20|83196.8|83146.8|83196.9|83146.9|83197.9|83147.9|83195.8|83145.8|13
1622071290000|2021-05-26 23:21:30|83197|83147|83196.5|83146.5|83197.8|83147.8|83195.4|83145.4|25
1622066350000|2021-05-26 21:59:10|83299.8|83188.8|83301.9|83190.9|83301.9|83190.9|83298.4|83187.4|4
1622071300000|2021-05-26 23:21:40|83196.9|83146.9|83195.9|83145.9|83196.9|83146.9|83194.8|83144.8|13
1622066360000|2021-05-26 21:59:20|83310.2|83199.2|83313.7|83202.7|83314.9|83203.9|83306.5|83195.5|8
1622071310000|2021-05-26 23:21:50|83196.1|83146.1|83196.1|83146.1|83196.5|83146.5|83194.1|83144.1|23
1622071320000|2021-05-26 23:22:00|83195.5|83145.5|83194.5|83144.5|83195.9|83145.9|83194.1|83144.1|26
1622066370000|2021-05-26 21:59:30|83310.4|83199.4|83294.4|83183.4|83311.6|83200.6|83294.4|83183.4|6
1622071330000|2021-05-26 23:22:10|83194.9|83144.9|83195.2|83145.2|83197.8|83147.8|83193.5|83143.5|17
1622071340000|2021-05-26 23:22:20|83196.7|83146.7|83195.6|83145.6|83196.7|83146.7|83194|83144|12
1622066380000|2021-05-26 21:59:40|83306.1|83195.1|83304.5|83193.5|83306.7|83195.7|83303.9|83192.9|4
1622071350000|2021-05-26 23:22:30|83196.4|83146.4|83196.4|83146.4|83197.9|83147.9|83196.3|83146.3|10
1622071360000|2021-05-26 23:22:40|83195.2|83145.2|83195|83145|83195.2|83145.2|83195|83145|6
1622066390000|2021-05-26 21:59:50|83300.8|83189.8|83301.5|83190.5|83310.6|83199.6|83298.4|83187.4|11
1622071370000|2021-05-26 23:22:50|83196.2|83146.2|83195.2|83145.2|83196.3|83146.3|83195.1|83145.1|11
1622071380000|2021-05-26 23:23:00|83194.8|83144.8|83197.4|83147.4|83197.6|83147.6|83194.7|83144.7|21
1622066400000|2021-05-26 22:00:00|83303.7|83192.7|83308.2|83197.2|83308.2|83197.2|83281.8|83170.8|35
1622071390000|2021-05-26 23:23:10|83197.5|83147.5|83196.3|83146.3|83197.5|83147.5|83196.3|83146.3|15
1622071400000|2021-05-26 23:23:20|83195.8|83145.8|83195.5|83145.5|83196.2|83146.2|83193.8|83143.8|17
1622066410000|2021-05-26 22:00:10|83309.6|83198.6|83302.4|83191.4|83309.6|83198.6|83246.4|83135.4|28
1622071410000|2021-05-26 23:23:30|83195.7|83145.7|83196.6|83146.6|83198.2|83148.2|83195.7|83145.7|16
1622066420000|2021-05-26 22:00:20|83305.3|83194.3|83271.7|83160.7|83305.4|83194.4|83257.2|83146.2|58
1622071420000|2021-05-26 23:23:40|83195|83145|83196.1|83146.1|83196.5|83146.5|83194.1|83144.1|17
1622071430000|2021-05-26 23:23:50|83195.9|83145.9|83193.2|83143.2|83198.4|83148.4|83193.2|83143.2|29
1622066430000|2021-05-26 22:00:30|83257.8|83146.8|83288.4|83177.4|83301|83190|83257.8|83146.8|67
1622071440000|2021-05-26 23:24:00|83193.1|83143.1|83196.4|83146.4|83196.6|83146.6|83193.1|83143.1|28
1622071450000|2021-05-26 23:24:10|83196.3|83146.3|83192.5|83142.5|83196.3|83146.3|83191.4|83141.4|29
1622066440000|2021-05-26 22:00:40|83278.4|83167.4|83272.1|83161.1|83299.7|83188.7|83266.8|83155.8|75
1622071460000|2021-05-26 23:24:20|83192.6|83142.6|83192.9|83142.9|83194.4|83144.4|83192.5|83142.5|15
1622071470000|2021-05-26 23:24:30|83193.1|83143.1|83192.8|83142.8|83194.3|83144.3|83192.2|83142.2|24
1622066450000|2021-05-26 22:00:50|83271.7|83160.7|83289.2|83178.2|83295.8|83184.8|83259.2|83148.2|57
1622071480000|2021-05-26 23:24:40|83193.5|83143.5|83190.5|83140.5|83193.8|83143.8|83190.5|83140.5|24
1622066460000|2021-05-26 22:01:00|83282.1|83171.1|83280.6|83169.6|83300.4|83189.4|83271.9|83160.9|74
1622071490000|2021-05-26 23:24:50|83191.1|83141.1|83193.8|83143.8|83193.8|83143.8|83190.5|83140.5|31
1622071500000|2021-05-26 23:25:00|83194|83144|83194.2|83144.2|83195|83145|83191.3|83141.3|25
1622066470000|2021-05-26 22:01:10|83286.1|83175.1|83275.2|83164.2|83297.1|83186.1|83268.4|83157.4|74
1622071510000|2021-05-26 23:25:10|83194|83144|83196.1|83146.1|83196.2|83146.2|83193.5|83143.5|21
1622066480000|2021-05-26 22:01:20|83274.3|83163.3|83283.5|83172.5|83291.6|83180.6|83272|83161|78
1622071520000|2021-05-26 23:25:20|83195.8|83145.8|83195.6|83145.6|83196|83146|83195|83145|12
1622066490000|2021-05-26 22:01:30|83292.9|83181.9|83286.7|83175.7|83293.4|83182.4|83266.2|83155.2|78
1622071530000|2021-05-26 23:25:30|83195.5|83145.5|83194.7|83144.7|83195.7|83145.7|83194.4|83144.4|13
1622066500000|2021-05-26 22:01:40|83293.1|83182.1|83281|83170|83297.1|83186.1|83269.1|83158.1|79
1622071540000|2021-05-26 23:25:40|83194.9|83144.9|83194.8|83144.8|83195.4|83145.4|83194.1|83144.1|13
1622066510000|2021-05-26 22:01:50|83276.3|83165.3|83274.2|83163.2|83297|83186|83264.2|83153.2|78
1622071550000|2021-05-26 23:25:50|83194.6|83144.6|83194.2|83144.2|83194.6|83144.6|83193.8|83143.8|7
1622066520000|2021-05-26 22:02:00|83283.6|83172.6|83285.8|83174.8|83296.3|83185.3|83264.8|83153.8|74
1622071560000|2021-05-26 23:26:00|83195|83145|83196.2|83146.2|83196.3|83146.3|83193|83143|30
1622071570000|2021-05-26 23:26:10|83195.1|83145.1|83194.1|83144.1|83195.5|83145.5|83193.6|83143.6|18
1622066530000|2021-05-26 22:02:10|83281|83170|83282.8|83171.8|83297.4|83186.4|83272.4|83161.4|80
1622071580000|2021-05-26 23:26:20|83194.6|83144.6|83192.2|83142.2|83195.4|83145.4|83191.7|83141.7|16
1622071590000|2021-05-26 23:26:30|83191.2|83141.2|83193.2|83143.2|83194.3|83144.3|83191.2|83141.2|8
1622066540000|2021-05-26 22:02:20|83291.2|83180.2|83287.8|83176.8|83296|83185|83272.7|83161.7|74
1622071600000|2021-05-26 23:26:40|83192.9|83142.9|83191.9|83141.9|83192.9|83142.9|83191.7|83141.7|29
1622071610000|2021-05-26 23:26:50|83192|83142|83190.1|83140.1|83192.2|83142.2|83189.8|83139.8|19
1622066550000|2021-05-26 22:02:30|83279.8|83168.8|83277.6|83166.6|83291.8|83180.8|83271.2|83160.2|78
1622071620000|2021-05-26 23:27:00|83189.9|83139.9|83190.9|83140.9|83192.5|83142.5|83189.7|83139.7|22
1622071630000|2021-05-26 23:27:10|83190.6|83140.6|83189.5|83139.5|83191.4|83141.4|83189.2|83139.2|15
1622066560000|2021-05-26 22:02:40|83281.8|83170.8|83279|83168|83290|83179|83259.1|83148.1|79
1622071640000|2021-05-26 23:27:20|83190|83140|83188.8|83138.8|83190|83140|83188.4|83138.4|17
1622066570000|2021-05-26 22:02:50|83273.6|83162.6|83274.2|83163.2|83289.2|83178.2|83265.3|83154.3|77
1622071650000|2021-05-26 23:27:30|83188.6|83138.6|83188.2|83138.2|83188.9|83138.9|83187.9|83137.9|13
1622071660000|2021-05-26 23:27:40|83188.5|83138.5|83195|83145|83196.1|83146.1|83188.5|83138.5|19
1622066580000|2021-05-26 22:03:00|83285.9|83174.9|83259.5|83148.5|83288.7|83177.7|83250.4|83139.4|80
1622071670000|2021-05-26 23:27:50|83194.1|83144.1|83195.4|83145.4|83195.8|83145.8|83194.1|83144.1|13
1622071680000|2021-05-26 23:28:00|83195.3|83145.3|83194.8|83144.8|83195.6|83145.6|83194.6|83144.6|17
1622066590000|2021-05-26 22:03:10|83259.6|83148.6|83262.1|83151.1|83291.8|83180.8|83247.2|83136.2|79
1622071690000|2021-05-26 23:28:10|83194.7|83144.7|83195|83145|83196.1|83146.1|83194.7|83144.7|10
1622071700000|2021-05-26 23:28:20|83195.1|83145.1|83194.8|83144.8|83195.5|83145.5|83194.4|83144.4|13
1622066600000|2021-05-26 22:03:20|83260.1|83149.1|83281.6|83170.6|83290.9|83179.9|83258.5|83147.5|80
1622071710000|2021-05-26 23:28:30|83194.7|83144.7|83191.6|83141.6|83196.9|83146.9|83191|83141|12
1622066610000|2021-05-26 22:03:30|83267.3|83156.3|83277|83166|83287.2|83176.2|83264.1|83153.1|80
1622071720000|2021-05-26 23:28:40|83192|83142|83194.4|83144.4|83194.4|83144.4|83191.6|83141.6|14
1622071730000|2021-05-26 23:28:50|83194|83144|83196.9|83146.9|83197.1|83147.1|83193.7|83143.7|18
1622066620000|2021-05-26 22:03:40|83284.5|83173.5|83286.3|83175.3|83294.4|83183.4|83265.5|83154.5|80
1622071740000|2021-05-26 23:29:00|83197.3|83147.3|83196|83146|83197.3|83147.3|83193.7|83143.7|17
1622071750000|2021-05-26 23:29:10|83196.3|83146.3|83194.9|83144.9|83196.3|83146.3|83193.9|83143.9|28
1622066630000|2021-05-26 22:03:50|83284.7|83173.7|83284.5|83173.5|83294.2|83183.2|83265.4|83154.4|80
1622071760000|2021-05-26 23:29:20|83194.8|83144.8|83194.3|83144.3|83195|83145|83193.2|83143.2|30
1622071770000|2021-05-26 23:29:30|83193.6|83143.6|83193|83143|83193.9|83143.9|83193|83143|8
1622066640000|2021-05-26 22:04:00|83275.7|83164.7|83296.4|83185.4|83297.8|83186.8|83268|83157|80
1622071780000|2021-05-26 23:29:40|83193.1|83143.1|83193.6|83143.6|83193.8|83143.8|83192.5|83142.5|11
1622071790000|2021-05-26 23:29:50|83195.3|83145.3|83190|83140|83195.3|83145.3|83189|83139|25
1622066650000|2021-05-26 22:04:10|83284.3|83173.3|83286.6|83175.6|83292.5|83181.5|83271|83160|79
1622071800000|2021-05-26 23:30:00|83190.2|83140.2|83190.2|83140.2|83190.2|83140.2|83189|83139|16
1622066660000|2021-05-26 22:04:20|83277.8|83166.8|83284.2|83173.2|83294|83183|83270.4|83159.4|80
1622071810000|2021-05-26 23:30:10|83189.5|83139.5|83189.3|83139.3|83192|83142|83189.1|83139.1|16
1622071820000|2021-05-26 23:30:20|83189.8|83139.8|83188.8|83138.8|83190.4|83140.4|83188.8|83138.8|17
1622066670000|2021-05-26 22:04:30|83281|83170|83286.7|83175.7|83293.1|83182.1|83275.2|83164.2|80
1622071830000|2021-05-26 23:30:30|83189.1|83139.1|83190|83140|83190.4|83140.4|83188.8|83138.8|14
1622071840000|2021-05-26 23:30:40|83190.2|83140.2|83190.4|83140.4|83191.1|83141.1|83189|83139|17
1622066680000|2021-05-26 22:04:40|83287.9|83176.9|83286.1|83175.1|83295.9|83184.9|83271.2|83160.2|80
1622071850000|2021-05-26 23:30:50|83190.3|83140.3|83190.3|83140.3|83191.5|83141.5|83189.7|83139.7|13
1622071860000|2021-05-26 23:31:00|83190.1|83140.1|83190.2|83140.2|83192.1|83142.1|83190|83140|8
1622071870000|2021-05-26 23:31:10|83189.7|83139.7|83191.7|83141.7|83192.4|83142.4|83189.7|83139.7|17
1622071880000|2021-05-26 23:31:20|83191.6|83141.6|83191.7|83141.7|83191.9|83141.9|83190.4|83140.4|9
1622071890000|2021-05-26 23:31:30|83192|83142|83191.6|83141.6|83193.2|83143.2|83191.1|83141.1|11
1622066690000|2021-05-26 22:04:50|83287.8|83176.8|83286.3|83175.3|83296.8|83185.8|83260.1|83149.1|80
1622071900000|2021-05-26 23:31:40|83191.7|83141.7|83196.2|83146.2|83196.8|83146.8|83191.7|83141.7|23
1622071910000|2021-05-26 23:31:50|83196.6|83146.6|83196.6|83146.6|83197.7|83147.7|83195.6|83145.6|16
1622071920000|2021-05-26 23:32:00|83197|83147|83195.7|83145.7|83197.1|83147.1|83195.4|83145.4|8
1622066700000|2021-05-26 22:05:00|83279.2|83168.2|83291.4|83180.4|83293.2|83182.2|83269.1|83158.1|79
1622071930000|2021-05-26 23:32:10|83196|83146|83198.7|83148.7|83199.2|83149.2|83195.5|83145.5|17
1622071940000|2021-05-26 23:32:20|83196.6|83146.6|83199|83149|83199.8|83149.8|83196.6|83146.6|21
1622066710000|2021-05-26 22:05:10|83282.8|83171.8|83215.1|83104.1|83284.4|83173.4|83211.9|83100.9|62
1622071950000|2021-05-26 23:32:30|83199.1|83149.1|83198|83148|83199.5|83149.5|83197.5|83147.5|15
1622071960000|2021-05-26 23:32:40|83199.3|83149.3|83200|83150|83200.3|83150.3|83199.3|83149.3|8
1622066720000|2021-05-26 22:05:20|83216.6|83105.6|83210.7|83099.7|83219.7|83108.7|83209.6|83098.6|69
1622071970000|2021-05-26 23:32:50|83200.5|83150.5|83199.5|83149.5|83200.5|83150.5|83199.5|83149.5|16
1622071980000|2021-05-26 23:33:00|83200.7|83150.7|83199.4|83149.4|83200.7|83150.7|83198.2|83148.2|20
1622066730000|2021-05-26 22:05:30|83212.6|83101.6|83210.5|83099.5|83214.2|83103.2|83199.9|83088.9|70
1622071990000|2021-05-26 23:33:10|83199|83149|83200.3|83150.3|83201.1|83151.1|83196.9|83146.9|17
1622066740000|2021-05-26 22:05:40|83204.6|83093.6|83218.3|83107.3|83221.7|83110.7|83200.3|83089.3|76
1622072000000|2021-05-26 23:33:20|83200.4|83150.4|83200.5|83150.5|83201.6|83151.6|83200.3|83150.3|15
1622072010000|2021-05-26 23:33:30|83200.4|83150.4|83200.7|83150.7|83200.7|83150.7|83198.3|83148.3|16
1622066750000|2021-05-26 22:05:50|83211.7|83100.7|83208.8|83097.8|83214.2|83103.2|83202.1|83091.1|65
1622072020000|2021-05-26 23:33:40|83200.6|83150.6|83201.3|83151.3|83205.4|83155.4|83200.6|83150.6|19
1622072030000|2021-05-26 23:33:50|83201.6|83151.6|83203.1|83153.1|83203.4|83153.4|83199.9|83149.9|30
1622066760000|2021-05-26 22:06:00|83210.7|83099.7|83210|83099|83224.5|83113.5|83205.1|83094.1|76
1622072040000|2021-05-26 23:34:00|83203.3|83153.3|83202.2|83152.2|83203.4|83153.4|83202.2|83152.2|20
1622072050000|2021-05-26 23:34:10|83202.1|83152.1|83201.5|83151.5|83202.4|83152.4|83200.3|83150.3|17
1622066770000|2021-05-26 22:06:10|83213.3|83102.3|83207.9|83096.9|83215.2|83104.2|83201.9|83090.9|78
1622072060000|2021-05-26 23:34:20|83201.7|83151.7|83201.7|83151.7|83202.3|83152.3|83199.6|83149.6|10
1622066780000|2021-05-26 22:06:20|83205.2|83094.2|83206.3|83095.3|83215.5|83104.5|83200.2|83089.2|76
1622072070000|2021-05-26 23:34:30|83202.4|83152.4|83202.2|83152.2|83202.9|83152.9|83201|83151|12
1622072080000|2021-05-26 23:34:40|83201.9|83151.9|83197.2|83147.2|83201.9|83151.9|83195.6|83145.6|21
1622066790000|2021-05-26 22:06:30|83208.6|83097.6|83214.6|83103.6|83222.3|83111.3|83195.9|83084.9|79
1622072090000|2021-05-26 23:34:50|83197.3|83147.3|83197.8|83147.8|83198.6|83148.6|83194.7|83144.7|32
1622072100000|2021-05-26 23:35:00|83197.2|83147.2|83198.2|83148.2|83198.2|83148.2|83196.6|83146.6|11
1622066800000|2021-05-26 22:06:40|83213|83102|83207|83096|83223.1|83112.1|83204.4|83093.4|77
1622072110000|2021-05-26 23:35:10|83197.7|83147.7|83196.4|83146.4|83198.1|83148.1|83196.4|83146.4|15
1622066810000|2021-05-26 22:06:50|83211.2|83100.2|83215|83104|83215.6|83104.6|83204.8|83093.8|76
1622072120000|2021-05-26 23:35:20|83196.2|83146.2|83197.3|83147.3|83197.6|83147.6|83194.8|83144.8|13
1622072130000|2021-05-26 23:35:30|83197.4|83147.4|83193|83143|83197.4|83147.4|83191.3|83141.3|19
1622066820000|2021-05-26 22:07:00|83211.3|83100.3|83209.8|83098.8|83223.7|83112.7|83197.7|83086.7|79
1622072140000|2021-05-26 23:35:40|83193.1|83143.1|83193.2|83143.2|83193.3|83143.3|83192.3|83142.3|14
1622072150000|2021-05-26 23:35:50|83193|83143|83193.8|83143.8|83194.2|83144.2|83192.9|83142.9|23
1622066830000|2021-05-26 22:07:10|83212.6|83101.6|83203.1|83092.1|83222.2|83111.2|83200.4|83089.4|79
1622072160000|2021-05-26 23:36:00|83194.2|83144.2|83195.4|83145.4|83196.4|83146.4|83194.2|83144.2|19
1622072170000|2021-05-26 23:36:10|83195.2|83145.2|83195.1|83145.1|83196|83146|83194.1|83144.1|16
1622066840000|2021-05-26 22:07:20|83201.2|83090.2|83208.7|83097.7|83220.1|83109.1|83200.4|83089.4|79
1622072180000|2021-05-26 23:36:20|83193.3|83143.3|83195.9|83145.9|83195.9|83145.9|83193.3|83143.3|9
1622066850000|2021-05-26 22:07:30|83210|83099|83211.7|83100.7|83224.1|83113.1|83204.4|83093.4|78
1622072190000|2021-05-26 23:36:30|83195.5|83145.5|83196.1|83146.1|83197.8|83147.8|83194.9|83144.9|12
1622072200000|2021-05-26 23:36:40|83195.9|83145.9|83195.7|83145.7|83195.9|83145.9|83193.9|83143.9|8
1622066860000|2021-05-26 22:07:40|83219.2|83108.2|83213.1|83102.1|83222.1|83111.1|83209.7|83098.7|77
1622072210000|2021-05-26 23:36:50|83195.8|83145.8|83194.7|83144.7|83195.8|83145.8|83192.7|83142.7|14
1622072220000|2021-05-26 23:37:00|83194.8|83144.8|83194.5|83144.5|83195.7|83145.7|83194.5|83144.5|7
1622066870000|2021-05-26 22:07:50|83214.5|83103.5|83204.9|83093.9|83225.1|83114.1|83204.9|83093.9|78
1622072230000|2021-05-26 23:37:10|83196.3|83146.3|83194.7|83144.7|83196.4|83146.4|83193.5|83143.5|8
1622072240000|2021-05-26 23:37:20|83196|83146|83195.5|83145.5|83197.3|83147.3|83194.6|83144.6|13
1622066880000|2021-05-26 22:08:00|83202.3|83091.3|83197.1|83086.1|83206.1|83095.1|83191.6|83080.6|62
1622072250000|2021-05-26 23:37:30|83195.3|83145.3|83200.8|83150.8|83201.5|83151.5|83194.6|83144.6|35
1622066890000|2021-05-26 22:08:10|83197|83086|83190.1|83079.1|83198.3|83087.3|83189.9|83078.9|38
1622072260000|2021-05-26 23:37:40|83201.3|83151.3|83204.2|83154.2|83204.3|83154.3|83201.1|83151.1|21
1622072270000|2021-05-26 23:37:50|83203.7|83153.7|83204.9|83154.9|83204.9|83154.9|83203.7|83153.7|13
1622066900000|2021-05-26 22:08:20|83191|83080|83177.8|83066.8|83191|83080|83175.6|83064.6|46
1622072280000|2021-05-26 23:38:00|83203.3|83153.3|83204.1|83154.1|83205.4|83155.4|83202.2|83152.2|24
1622072290000|2021-05-26 23:38:10|83204.2|83154.2|83203.4|83153.4|83204.6|83154.6|83203|83153|17
1622066910000|2021-05-26 22:08:30|83177.9|83066.9|83182.6|83071.6|83182.6|83071.6|83168.9|83057.9|78
1622072300000|2021-05-26 23:38:20|83203.1|83153.1|83204.5|83154.5|83204.6|83154.6|83203|83153|18
1622066920000|2021-05-26 22:08:40|83177.3|83066.3|83169|83058|83179.9|83068.9|83164.1|83053.1|80
1622072310000|2021-05-26 23:38:30|83204.6|83154.6|83205.7|83155.7|83205.8|83155.8|83204.3|83154.3|13
1622072320000|2021-05-26 23:38:40|83205.8|83155.8|83206.9|83156.9|83207.8|83157.8|83204.4|83154.4|27
1622066930000|2021-05-26 22:08:50|83170.2|83059.2|83173.5|83062.5|83175.4|83064.4|83154.8|83043.8|75
1622072330000|2021-05-26 23:38:50|83206.8|83156.8|83208|83158|83208.3|83158.3|83206.3|83156.3|18
1622072340000|2021-05-26 23:39:00|83208.1|83158.1|83207.3|83157.3|83208.2|83158.2|83206.4|83156.4|15
1622066940000|2021-05-26 22:09:00|83174.6|83063.6|83174|83063|83176.9|83065.9|83167.7|83056.7|55
1622072350000|2021-05-26 23:39:10|83207.2|83157.2|83210.4|83160.4|83210.4|83160.4|83206.5|83156.5|21
1622072360000|2021-05-26 23:39:20|83209.6|83159.6|83210|83160|83210|83160|83208.4|83158.4|21
1622066950000|2021-05-26 22:09:10|83174.5|83063.5|83174.1|83063.1|83177.9|83066.9|83165.9|83054.9|64
1622072370000|2021-05-26 23:39:30|83210.1|83160.1|83208.4|83158.4|83210.1|83160.1|83208.2|83158.2|15
1622072380000|2021-05-26 23:39:40|83208.3|83158.3|83209.4|83159.4|83209.4|83159.4|83206.6|83156.6|19
1622066960000|2021-05-26 22:09:20|83173.7|83062.7|83170.3|83059.3|83175.7|83064.7|83168.5|83057.5|61
1622072390000|2021-05-26 23:39:50|83209.2|83159.2|83209.4|83159.4|83209.8|83159.8|83209.1|83159.1|15
1622072400000|2021-05-26 23:40:00|83209.6|83159.6|83208.8|83158.8|83209.6|83159.6|83207.1|83157.1|14
1622066970000|2021-05-26 22:09:30|83171.5|83060.5|83173.5|83062.5|83176.3|83065.3|83167.3|83056.3|68
1622072410000|2021-05-26 23:40:10|83209.3|83159.3|83208.6|83158.6|83209.5|83159.5|83205.8|83155.8|21
1622072420000|2021-05-26 23:40:20|83209.1|83159.1|83209.4|83159.4|83210.2|83160.2|83208.8|83158.8|13
1622066980000|2021-05-26 22:09:40|83172.7|83061.7|83180.4|83069.4|83180.4|83069.4|83165.1|83054.1|52
1622072430000|2021-05-26 23:40:30|83208.7|83158.7|83208.4|83158.4|83209|83159|83208|83158|9
1622072440000|2021-05-26 23:40:40|83208.3|83158.3|83209.3|83159.3|83209.5|83159.5|83207.8|83157.8|16
1622066990000|2021-05-26 22:09:50|83179.3|83068.3|83181.3|83070.3|83181.6|83070.6|83175.9|83064.9|20
1622072450000|2021-05-26 23:40:50|83208.4|83158.4|83209|83159|83209.1|83159.1|83207.9|83157.9|11
1622072460000|2021-05-26 23:41:00|83209.1|83159.1|83208.7|83158.7|83209.4|83159.4|83208.6|83158.6|14
1622067000000|2021-05-26 22:10:00|83181.2|83070.2|83182.6|83071.6|83184.4|83073.4|83181.1|83070.1|15
1622072470000|2021-05-26 23:41:10|83208.8|83158.8|83208.8|83158.8|83209|83159|83207.8|83157.8|11
1622067010000|2021-05-26 22:10:10|83182.5|83071.5|83180.2|83074.6|83182.6|83074.6|83180.2|83070.5|21
1622072480000|2021-05-26 23:41:20|83208.6|83158.6|83209.4|83159.4|83211.1|83161.1|83208.6|83158.6|17
1622072490000|2021-05-26 23:41:30|83209.3|83159.3|83209|83159|83209.8|83159.8|83207.3|83157.3|25
1622067020000|2021-05-26 22:10:20|83182.4|83071.4|83180|83075.2|83183.7|83075.2|83180|83070.8|24
1622072500000|2021-05-26 23:41:40|83208.5|83158.5|83209.1|83159.1|83209.2|83159.2|83208|83158|9
1622072510000|2021-05-26 23:41:50|83208.9|83158.9|83210.1|83160.1|83211.5|83161.5|83207.9|83157.9|26
1622067030000|2021-05-26 22:10:30|83179.9|83075.4|83183.2|83073.3|83183.6|83075.4|83179.6|83071.4|20
1622072520000|2021-05-26 23:42:00|83210.9|83160.9|83208.9|83158.9|83211.1|83161.1|83208.9|83158.9|35
1622072530000|2021-05-26 23:42:10|83208.8|83158.8|83207.6|83157.6|83210|83160|83206.9|83156.9|22
1622067040000|2021-05-26 22:10:40|83181.7|83075|83185.5|83074.5|83186.2|83075.2|83181.6|83071.4|28
1622072540000|2021-05-26 23:42:20|83207.9|83157.9|83207.8|83157.8|83208.5|83158.5|83207.3|83157.3|14
1622067050000|2021-05-26 22:10:50|83184.3|83076|83185.4|83075.1|83186|83081.2|83179.2|83074.2|18
1622072550000|2021-05-26 23:42:30|83207.7|83157.7|83206.5|83156.5|83208|83158|83206.5|83156.5|9
1622072560000|2021-05-26 23:42:40|83206.6|83156.6|83209.1|83159.1|83209.2|83159.2|83206.3|83156.3|15
1622067060000|2021-05-26 22:11:00|83181.2|83080|83185.1|83074.9|83185.6|83081.9|83179.7|83073.9|20
1622072570000|2021-05-26 23:42:50|83208.7|83158.7|83208.7|83158.7|83209|83159|83208.4|83158.4|9
1622072580000|2021-05-26 23:43:00|83208.8|83158.8|83207.1|83157.1|83210|83160|83203.6|83153.6|29
1622067070000|2021-05-26 22:11:10|83184.4|83075.8|83182.4|83072.4|83185.6|83078.5|83181.2|83071.6|20
1622072590000|2021-05-26 23:43:10|83207.3|83157.3|83208.3|83158.3|83208.3|83158.3|83205.7|83155.7|26
1622072600000|2021-05-26 23:43:20|83208.7|83158.7|83208.8|83158.8|83209.6|83159.6|83205.3|83155.3|20
1622067080000|2021-05-26 22:11:20|83181.8|83073|83182|83073.1|83182.9|83076.2|83179.6|83068.8|25
1622072610000|2021-05-26 23:43:30|83208.6|83158.6|83208.5|83158.5|83209|83159|83207.7|83157.7|13
1622067090000|2021-05-26 22:11:30|83182.3|83073.3|83177.5|83066.5|83182.3|83074|83176.3|83065.3|36
1622072620000|2021-05-26 23:43:40|83208.6|83158.6|83215.6|83165.6|83216.9|83166.9|83207.8|83157.8|32
1622072630000|2021-05-26 23:43:50|83216.1|83166.1|83216.6|83166.6|83216.6|83166.6|83214.8|83164.8|16
1622067100000|2021-05-26 22:11:40|83177.4|83066.4|83178.1|83067.1|83178.7|83068.9|83176.7|83065.8|23
1622072640000|2021-05-26 23:44:00|83216.4|83166.4|83214.1|83164.1|83216.8|83166.8|83213.7|83163.7|25
1622067110000|2021-05-26 22:11:50|83178.2|83067.2|83177.7|83066.7|83178.6|83074.7|83170.5|83063.7|16
1622072650000|2021-05-26 23:44:10|83213.2|83163.2|83214.7|83164.7|83215.1|83165.1|83213.2|83163.2|20
1622072660000|2021-05-26 23:44:20|83214.8|83164.8|83215.2|83165.2|83215.3|83165.3|83213.9|83163.9|8
1622067120000|2021-05-26 22:12:00|83177.6|83066.6|83178.7|83067.7|83179.7|83068.7|83175.9|83065.3|20
1622072670000|2021-05-26 23:44:30|83215|83165|83217.3|83167.3|83217.3|83167.3|83214.9|83164.9|14
1622072680000|2021-05-26 23:44:40|83217.1|83167.1|83213.5|83163.5|83217.1|83167.1|83213|83163|14
1622067130000|2021-05-26 22:12:10|83178.8|83067.8|83178.1|83068.5|83179.6|83069.2|83177.6|83067.3|24
1622072690000|2021-05-26 23:44:50|83213.1|83163.1|83212.8|83162.8|83214.2|83164.2|83212.3|83162.3|12
1622067140000|2021-05-26 22:12:20|83177.9|83067.7|83176.4|83068.5|83178.8|83068.8|83174.5|83066.7|20
1622072700000|2021-05-26 23:45:00|83213|83163|83213.3|83163.3|83214.3|83164.3|83212.5|83162.5|15
1622072710000|2021-05-26 23:45:10|83213.5|83163.5|83213.6|83163.6|83214.2|83164.2|83212.9|83162.9|12
1622067150000|2021-05-26 22:12:30|83174.9|83069.7|83177.1|83066.1|83177.9|83069.7|83174.9|83066|11
1622072720000|2021-05-26 23:45:20|83213.7|83163.7|83213.5|83163.5|83214.7|83164.7|83212.1|83162.1|18
1622067160000|2021-05-26 22:12:40|83177|83066|83177.2|83066.2|83177.3|83067.1|83172.9|83061.9|13
1622072730000|2021-05-26 23:45:30|83213.4|83163.4|83213.5|83163.5|83213.9|83163.9|83213.4|83163.4|9
1622072740000|2021-05-26 23:45:40|83213.8|83163.8|83213.9|83163.9|83214.5|83164.5|83211.8|83161.8|19
1622067170000|2021-05-26 22:12:50|83178.1|83067.1|83177.4|83069.6|83179.3|83071.3|83172.8|83064.2|16
1622072750000|2021-05-26 23:45:50|83214.1|83164.1|83214.3|83164.3|83214.6|83164.6|83213.4|83163.4|10
1622072760000|2021-05-26 23:46:00|83214.7|83164.7|83214.5|83164.5|83214.8|83164.8|83212.2|83162.2|15
1622067180000|2021-05-26 22:13:00|83177.2|83069.5|83181.3|83070.3|83181.3|83071.3|83175.7|83065.4|34
1622072770000|2021-05-26 23:46:10|83214.1|83164.1|83214|83164|83215.3|83165.3|83212.5|83162.5|15
1622067190000|2021-05-26 22:13:10|83179.7|83070.1|83179.4|83068.4|83179.7|83071.9|83175.3|83067.8|15
1622072780000|2021-05-26 23:46:20|83213.7|83163.7|83214.9|83164.9|83214.9|83164.9|83212.7|83162.7|19
1622072790000|2021-05-26 23:46:30|83213.3|83163.3|83216.3|83166.3|83216.5|83166.5|83213.2|83163.2|15
1622067200000|2021-05-26 22:13:20|83178.2|83069.2|83176.8|83065.9|83178.8|83069.2|83176|83065.7|17
1622072800000|2021-05-26 23:46:40|83216.1|83166.1|83215|83165|83216.7|83166.7|83214.6|83164.6|25
1622072810000|2021-05-26 23:46:50|83214.8|83164.8|83214|83164|83214.8|83164.8|83212.6|83162.6|16
1622067210000|2021-05-26 22:13:30|83175.1|83067.2|83175.5|83073.7|83180.4|83075.3|83175.1|83067.2|29
1622072820000|2021-05-26 23:47:00|83214.4|83164.4|83221.9|83171.9|83223.2|83173.2|83214.3|83164.3|41
1622067220000|2021-05-26 22:13:40|83180.3|83069.3|83180.6|83069.6|83181.6|83075.4|83176.8|83067.8|26
1622072830000|2021-05-26 23:47:10|83221.8|83171.8|83220.5|83170.5|83224.3|83174.3|83217.8|83167.8|26
1622072840000|2021-05-26 23:47:20|83220.6|83170.6|83221|83171|83221|83171|83218.2|83168.2|10
1622067230000|2021-05-26 22:13:50|83180|83069.9|83174.8|83074.9|83180.8|83074.9|83174.5|83067.7|27
1622072850000|2021-05-26 23:47:30|83221.2|83171.2|83219.2|83169.2|83221.2|83171.2|83219.2|83169.2|16
1622072860000|2021-05-26 23:47:40|83219.1|83169.1|83218.5|83168.5|83219.8|83169.8|83216.6|83166.6|20
1622067240000|2021-05-26 22:14:00|83182.4|83073.1|83181.1|83070.1|83182.4|83073.8|83178.6|83069.5|12
1622072870000|2021-05-26 23:47:50|83219.3|83169.3|83217.8|83167.8|83219.3|83169.3|83217.2|83167.2|18
1622072880000|2021-05-26 23:48:00|83218.4|83168.4|83218.3|83168.3|83218.7|83168.7|83217.5|83167.5|20
1622067250000|2021-05-26 22:14:10|83178.1|83073|83181.1|83070.1|83181.1|83073.8|83177.2|83067|37
1622072890000|2021-05-26 23:48:10|83218.1|83168.1|83219|83169|83220.8|83170.8|83218.1|83168.1|15
1622072900000|2021-05-26 23:48:20|83219.3|83169.3|83217.9|83167.9|83219.3|83169.3|83217.7|83167.7|20
1622067260000|2021-05-26 22:14:20|83180.1|83069.1|83184.6|83073.6|83184.8|83075.2|83180.1|83069.1|20
1622072910000|2021-05-26 23:48:30|83218.1|83168.1|83218.2|83168.2|83218.4|83168.4|83218.1|83168.1|12
1622072920000|2021-05-26 23:48:40|83218.7|83168.7|83217.8|83167.8|83219.3|83169.3|83217.4|83167.4|19
1622067270000|2021-05-26 22:14:30|83184.2|83073.2|83181.2|83079|83186.9|83079|83181.2|83072.5|11
1622072930000|2021-05-26 23:48:50|83217.7|83167.7|83212.6|83162.6|83219|83169|83212.4|83162.4|31
1622072940000|2021-05-26 23:49:00|83212.7|83162.7|83212.8|83162.8|83213.8|83163.8|83211.5|83161.5|14
1622067280000|2021-05-26 22:14:40|83179.4|83080.3|83180.6|83077.9|83185|83080.3|83179.4|83074|10
1622072950000|2021-05-26 23:49:10|83213|83163|83212|83162|83213|83163|83211.3|83161.3|14
1622067290000|2021-05-26 22:14:50|83180.2|83078.3|83185.1|83074.1|83186|83078.7|83179.6|83074.1|19
1622072960000|2021-05-26 23:49:20|83212.2|83162.2|83211.6|83161.6|83212.2|83162.2|83211.5|83161.5|10
1622072970000|2021-05-26 23:49:30|83211.9|83161.9|83212.4|83162.4|83212.8|83162.8|83211.3|83161.3|22
1622067300000|2021-05-26 22:15:00|83183.2|83076.8|83181.4|83078.4|83184.1|83080.3|83179.5|83075|35
1622072980000|2021-05-26 23:49:40|83212.2|83162.2|83213.1|83163.1|83213.3|83163.3|83211.9|83161.9|15
1622072990000|2021-05-26 23:49:50|83213.2|83163.2|83213.3|83163.3|83213.3|83163.3|83212.6|83162.6|7
1622067310000|2021-05-26 22:15:10|83182.1|83078.2|83187.2|83077.4|83187.5|83078.2|83180.8|83071.4|33
1622073000000|2021-05-26 23:50:00|83212.6|83162.6|83215|83165|83215.3|83165.3|83212|83162|13
1622073010000|2021-05-26 23:50:10|83215.1|83165.1|83214.1|83164.1|83215.3|83165.3|83213.8|83163.8|15
1622067320000|2021-05-26 22:15:20|83187.8|83077|83176.2|83077.3|83187.8|83079.2|83176.2|83072.6|43
1622073020000|2021-05-26 23:50:20|83214|83164|83215.7|83165.7|83215.7|83165.7|83213.3|83163.3|13
1622067330000|2021-05-26 22:15:30|83180.1|83073.1|83183|83080.6|83186.2|83082.4|83173|83073.1|25
1622073030000|2021-05-26 23:50:30|83216|83166|83214.7|83164.7|83216.1|83166.1|83214.5|83164.5|12
1622073040000|2021-05-26 23:50:40|83213.9|83163.9|83214.1|83164.1|83214.5|83164.5|83213.6|83163.6|7
1622067340000|2021-05-26 22:15:40|83185|83078.8|83177.1|83079.2|83186.3|83085.5|83176.1|83076.6|32
1622073050000|2021-05-26 23:50:50|83213.9|83163.9|83214.1|83164.1|83215.5|83165.5|83213|83163|13
1622073060000|2021-05-26 23:51:00|83213.9|83163.9|83215|83165|83215.8|83165.8|83213.9|83163.9|16
1622067350000|2021-05-26 22:15:50|83176.9|83079|83181.3|83076.3|83181.3|83080.4|83174.3|83073.1|43
1622073070000|2021-05-26 23:51:10|83215.1|83165.1|83214.6|83164.6|83215.1|83165.1|83213.7|83163.7|12
1622073080000|2021-05-26 23:51:20|83214.3|83164.3|83213.5|83163.5|83215.1|83165.1|83213.5|83163.5|11
1622067360000|2021-05-26 22:16:00|83180.7|83076.9|83184.3|83077.1|83185.6|83081.6|83173.2|83070.2|31
1622073090000|2021-05-26 23:51:30|83213.7|83163.7|83214.8|83164.8|83216|83166|83213.4|83163.4|21
1622067370000|2021-05-26 22:16:10|83181.5|83077.3|83180.3|83084.2|83183.8|83084.2|83180.3|83075.6|17
1622073100000|2021-05-26 23:51:40|83215.7|83165.7|83217|83167|83217.9|83167.9|83215|83165|14
1622073110000|2021-05-26 23:51:50|83216.6|83166.6|83216.1|83166.1|83217.2|83167.2|83216.1|83166.1|9
1622067380000|2021-05-26 22:16:20|83185.2|83078.1|83181.8|83080.7|83185.4|83082.6|83180.4|83077.6|20
1622073120000|2021-05-26 23:52:00|83216.2|83166.2|83217.1|83167.1|83218.4|83168.4|83215.4|83165.4|15
1622073130000|2021-05-26 23:52:10|83217.2|83167.2|83215.7|83165.7|83217.3|83167.3|83215.1|83165.1|14
1622067390000|2021-05-26 22:16:30|83181.7|83081.2|83179.5|83081.1|83186.6|83081.3|83179.5|83078.4|17
1622073140000|2021-05-26 23:52:20|83215.8|83165.8|83218|83168|83218.2|83168.2|83215.2|83165.2|12
1622067400000|2021-05-26 22:16:40|83181.5|83078|83169.4|83070.4|83182|83080.6|83169.4|83060.6|41
1622073150000|2021-05-26 23:52:30|83217.5|83167.5|83216.2|83166.2|83217.5|83167.5|83216.2|83166.2|9
1622073160000|2021-05-26 23:52:40|83216.1|83166.1|83215.5|83165.5|83216.8|83166.8|83215.4|83165.4|10
1622067410000|2021-05-26 22:16:50|83168.9|83070.8|83173.9|83063.5|83175.3|83070.8|83168.6|83063.5|39
1622073170000|2021-05-26 23:52:50|83216.3|83166.3|83217.4|83167.4|83218.9|83168.9|83216.3|83166.3|20
1622073180000|2021-05-26 23:53:00|83217.8|83167.8|83215.2|83165.2|83218.5|83168.5|83215.2|83165.2|13
1622067420000|2021-05-26 22:17:00|83173.6|83064.6|83168.2|83072.2|83177.3|83072.2|83168.2|83063|31
1622073190000|2021-05-26 23:53:10|83215.5|83165.5|83216|83166|83217|83167|83215.4|83165.4|13
1622073200000|2021-05-26 23:53:20|83215.6|83165.6|83216|83166|83218.3|83168.3|83214.9|83164.9|15
1622067430000|2021-05-26 22:17:10|83171.8|83068.9|83177.8|83066.8|83181.4|83077.9|83166.2|83063.1|42
1622073210000|2021-05-26 23:53:30|83216.4|83166.4|83216.5|83166.5|83217.4|83167.4|83215.8|83165.8|9
1622073220000|2021-05-26 23:53:40|83215.9|83165.9|83216.7|83166.7|83217.1|83167.1|83215.7|83165.7|9
1622067440000|2021-05-26 22:17:20|83177.5|83067.7|83174.7|83068.8|83178|83069.8|83174.4|83066.7|19
1622073230000|2021-05-26 23:53:50|83216.5|83166.5|83215.1|83165.1|83216.6|83166.6|83215|83165|13
1622067450000|2021-05-26 22:17:30|83175.6|83068.3|83171.4|83060.6|83176.2|83069.7|83171|83060|34
1622073240000|2021-05-26 23:54:00|83215.7|83165.7|83214.5|83164.5|83216.3|83166.3|83212.7|83162.7|24
1622073250000|2021-05-26 23:54:10|83215|83165|83214.5|83164.5|83215|83165|83213.6|83163.6|23
1622067460000|2021-05-26 22:17:40|83168.7|83063.4|83166.7|83065.3|83173.4|83072.2|83163.2|83060.7|26
1622073260000|2021-05-26 23:54:20|83214.7|83164.7|83215.9|83165.9|83216.4|83166.4|83214.6|83164.6|23
1622073270000|2021-05-26 23:54:30|83215.7|83165.7|83215.5|83165.5|83216|83166|83215.2|83165.2|9
1622067470000|2021-05-26 22:17:50|83168|83063.8|83171.3|83064.2|83172.8|83066.9|83165.8|83061.4|29
1622073280000|2021-05-26 23:54:40|83215.3|83165.3|83214.6|83164.6|83215.3|83165.3|83214.2|83164.2|8
1622073290000|2021-05-26 23:54:50|83214.7|83164.7|83212.6|83162.6|83218.4|83168.4|83210.6|83160.6|26
1622067480000|2021-05-26 22:18:00|83172.2|83063.6|83169.4|83064.3|83173.4|83070.3|83166.4|83058.3|26
1622073300000|2021-05-26 23:55:00|83213|83163|83212.6|83162.6|83213.7|83163.7|83212.2|83162.2|17
1622067490000|2021-05-26 22:18:10|83169.1|83064.8|83173.3|83077.7|83178.2|83077.7|83169.1|83061.8|33
1622073310000|2021-05-26 23:55:10|83212.7|83162.7|83212.7|83162.7|83213.8|83163.8|83211.9|83161.9|18
1622073320000|2021-05-26 23:55:20|83212.8|83162.8|83211.9|83161.9|83212.8|83162.8|83211.6|83161.6|9
1622067500000|2021-05-26 22:18:20|83173.6|83076.6|83174.4|83073.5|83179.1|83076.6|83172.1|83068.3|26
1622073330000|2021-05-26 23:55:30|83211.8|83161.8|83212.8|83162.8|83212.8|83162.8|83211.8|83161.8|13
1622073340000|2021-05-26 23:55:40|83212.7|83162.7|83211.6|83161.6|83212.7|83162.7|83210|83160|13
1622067510000|2021-05-26 22:18:30|83173.8|83074.1|83172.7|83072.6|83178.7|83081.6|83169.5|83070.8|37
1622073350000|2021-05-26 23:55:50|83210.5|83160.5|83211.4|83161.4|83211.5|83161.5|83210.5|83160.5|11
1622073360000|2021-05-26 23:56:00|83211.3|83161.3|83213|83163|83213.2|83163.2|83211|83161|23
1622067520000|2021-05-26 22:18:40|83172.6|83071.8|83168.5|83078.4|83175.1|83078.4|83168.2|83071.8|29
1622073370000|2021-05-26 23:56:10|83212.6|83162.6|83213|83163|83213|83163|83212.4|83162.4|9
1622067530000|2021-05-26 22:18:50|83169|83079.1|83172.5|83073.9|83177.3|83079.1|83168.8|83069.6|27
1622073380000|2021-05-26 23:56:20|83212|83162|83210.4|83160.4|83212.4|83162.4|83210|83160|17
1622073390000|2021-05-26 23:56:30|83210.5|83160.5|83210.9|83160.9|83211|83161|83210.2|83160.2|7
1622067540000|2021-05-26 22:19:00|83173|83073.2|83171|83073.6|83173.6|83076.4|83170.2|83072.2|24
1622073400000|2021-05-26 23:56:40|83211.9|83161.9|83210.4|83160.4|83211.9|83161.9|83209.3|83159.3|8
1622073410000|2021-05-26 23:56:50|83210.7|83160.7|83210.9|83160.9|83212.2|83162.2|83208.8|83158.8|20
1622067550000|2021-05-26 22:19:10|83172.2|83072.3|83171.7|83073.7|83172.2|83077.9|83168.4|83072.3|20
1622073420000|2021-05-26 23:57:00|83210.8|83160.8|83204.7|83154.7|83210.8|83160.8|83204.4|83154.4|31
1622073430000|2021-05-26 23:57:10|83204.9|83154.9|83204.7|83154.7|83205.8|83155.8|83204.3|83154.3|19
1622067560000|2021-05-26 22:19:20|83172.4|83073.1|83171|83073.3|83174.4|83077.7|83170|83072.1|22
1622073440000|2021-05-26 23:57:20|83204.5|83154.5|83204.5|83154.5|83204.8|83154.8|83203.4|83153.4|15
1622073450000|2021-05-26 23:57:30|83204.1|83154.1|83204.6|83154.6|83204.7|83154.7|83203.5|83153.5|17
1622067570000|2021-05-26 22:19:30|83174|83070|83170.4|83073.6|83176.1|83073.6|83170.4|83068.1|10
1622073460000|2021-05-26 23:57:40|83204.3|83154.3|83202.8|83152.8|83204.3|83154.3|83202.5|83152.5|21
1622073470000|2021-05-26 23:57:50|83203.1|83153.1|83203|83153|83203.6|83153.6|83202.3|83152.3|10
1622067580000|2021-05-26 22:19:40|83168.6|83075.2|83166.7|83077.9|83173|83078.5|83160.4|83068.9|22
1622073480000|2021-05-26 23:58:00|83202.5|83152.5|83207.7|83157.7|83208.6|83158.6|83202.5|83152.5|30
1622073490000|2021-05-26 23:58:10|83207.1|83157.1|83210.9|83160.9|83211.1|83161.1|83207.1|83157.1|22
1622067590000|2021-05-26 22:19:50|83166|83079.4|83169.7|83076.2|83169.8|83080.8|83165|83076.2|9
1622073500000|2021-05-26 23:58:20|83211|83161|83210.1|83160.1|83212.2|83162.2|83209.6|83159.6|30
1622067600000|2021-05-26 22:20:00|83172.1|83073.6|83166.7|83066.3|83174.3|83079.4|83166.3|83062.5|19
1622073510000|2021-05-26 23:58:30|83210.3|83160.3|83211.2|83161.2|83212.2|83162.2|83210.3|83160.3|18
1622073520000|2021-05-26 23:58:40|83211.1|83161.1|83209.6|83159.6|83211.2|83161.2|83209.6|83159.6|12
1622067610000|2021-05-26 22:20:10|83166.9|83065.9|83164.8|83069.5|83172.5|83072.8|83161.3|83062.2|24
1622073530000|2021-05-26 23:58:50|83209.8|83159.8|83208.2|83158.2|83210.2|83160.2|83208.2|83158.2|12
1622073540000|2021-05-26 23:59:00|83208.3|83158.3|83212.6|83162.6|83216.1|83166.1|83207.4|83157.4|39
1622067620000|2021-05-26 22:20:20|83163.3|83070.4|83161.3|83059|83169|83071.5|83157.2|83058.8|23
1622073550000|2021-05-26 23:59:10|83212.1|83162.1|83213.6|83163.6|83216.1|83166.1|83211.3|83161.3|53
1622073560000|2021-05-26 23:59:20|83213.7|83163.7|83212.9|83162.9|83214.5|83164.5|83211.8|83161.8|23
1622067630000|2021-05-26 22:20:30|83161.8|83059.2|83169.2|83074.2|83170.4|83078.5|83161.8|83059.2|28
1622073570000|2021-05-26 23:59:30|83213|83163|83213.6|83163.6|83214.5|83164.5|83211.9|83161.9|30
1622073580000|2021-05-26 23:59:40|83213.7|83163.7|83211.6|83161.6|83213.7|83163.7|83210.9|83160.9|23
1622067640000|2021-05-26 22:20:40|83166|83077.7|83168|83077|83171.2|83081.5|83164.8|83074|30
1622073590000|2021-05-26 23:59:50|83211.8|83161.8|83208.9|83158.9|83212.1|83162.1|83208.6|83158.6|24
1622067650000|2021-05-26 22:20:50|83168.2|83077.3|83168.6|83077.9|83173.4|83077.9|83168|83070.8|25
1622067660000|2021-05-26 22:21:00|83167.3|83076.2|83169.4|83076|83171.7|83078.5|83166.6|83074.5|26
1622067670000|2021-05-26 22:21:10|83168.2|83077.2|83167.8|83077.6|83171.2|83082.1|83165|83073.1|24
1622067680000|2021-05-26 22:21:20|83168.3|83077.1|83170|83072.9|83171.7|83077.7|83166.3|83072.9|16
1622067690000|2021-05-26 22:21:30|83169.9|83073|83171.1|83073.2|83172.8|83078.5|83166.1|83071.4|15
1622067700000|2021-05-26 22:21:40|83171.4|83072.8|83169.2|83074.7|83173.2|83075.2|83169.2|83070.8|8
1622067710000|2021-05-26 22:21:50|83170|83072.9|83168.7|83074.8|83173.5|83078.5|83165.8|83069.5|24
1622067720000|2021-05-26 22:22:00|83169.9|83073.4|83168.5|83075.5|83173.7|83077.1|83167.4|83069.9|20
1622067730000|2021-05-26 22:22:10|83169|83074.7|83170.4|83076.1|83172.1|83078.6|83166.6|83072|21
1622067740000|2021-05-26 22:22:20|83170.1|83075.9|83170|83076.5|83170.8|83081.2|83165.1|83074|18
1622067750000|2021-05-26 22:22:30|83173.6|83072.6|83175.4|83073|83179.9|83080.3|83168.4|83068.9|20
1622067760000|2021-05-26 22:22:40|83173.3|83070.6|83169.5|83076.9|83173.6|83078|83168.7|83070.6|13
1622067770000|2021-05-26 22:22:50|83171.3|83075|83172.2|83073.7|83172.2|83080.2|83166.1|83073.7|10
1622067780000|2021-05-26 22:23:00|83171.1|83074.9|83170.5|83076.2|83171.1|83082|83165.5|83074.9|7
1622067790000|2021-05-26 22:23:10|83170.1|83076.6|83169.1|83074.9|83171.4|83076.6|83168.3|83071.6|11
1622067800000|2021-05-26 22:23:20|83170.1|83072.7|83173.6|83074.1|83175|83077.8|83167.4|83071.5|8
1622067810000|2021-05-26 22:23:30|83173.5|83077.8|83171.8|83074.4|83173.5|83077.8|83168.5|83074.4|4
1622067820000|2021-05-26 22:23:40|83173.3|83072.6|83172.2|83077.5|83173.3|83078.8|83166.4|83069.4|16
1622067830000|2021-05-26 22:23:50|83171|83079.1|83169.7|83082.2|83171.9|83083.5|83168.5|83078.5|20
1622067840000|2021-05-26 22:24:00|83171.1|83080.2|83172.3|83076.3|83175.2|83084.8|83166.2|83075.9|21
1622067850000|2021-05-26 22:24:10|83170.3|83078.3|83169.9|83078.7|83172.4|83081.7|83167.6|83076|29
1622067860000|2021-05-26 22:24:20|83166|83083.6|83172|83078.2|83174.2|83086.2|83163.7|83077.4|26
1622067870000|2021-05-26 22:24:30|83172.9|83077.5|83168.2|83077.1|83175.3|83079.2|83166.9|83073.6|17
1622067880000|2021-05-26 22:24:40|83168.7|83076.8|83170.5|83075.1|83171.6|83077.5|83167.3|83073.6|10
1622067890000|2021-05-26 22:24:50|83171.2|83074|83167.5|83071.8|83172.8|83076.4|83163.3|83071.4|18
1622067900000|2021-05-26 22:25:00|83164.9|83074.2|83168|83077.4|83172.6|83078.7|83163.2|83070.9|23
1622067910000|2021-05-26 22:25:10|83162.3|83082.1|83173.1|83071.6|83178.7|83082.1|83162|83067.6|9
1622067920000|2021-05-26 22:25:20|83173.6|83071.2|83171.1|83073.5|83176.4|83075.9|83168.8|83069.4|16
1622067930000|2021-05-26 22:25:30|83172.1|83073|83169.2|83075.5|83174.1|83077.7|83169.1|83069.5|7
1622067940000|2021-05-26 22:25:40|83170.8|83074.2|83165.6|83079.3|83172.4|83079.3|83165.5|83074.1|5
1622067950000|2021-05-26 22:25:50|83166|83078.7|83172.4|83071.7|83177.1|83080.6|83163.7|83069.4|17
1622067960000|2021-05-26 22:26:00|83172.9|83070.7|83163.7|83078.9|83173.6|83083.2|83158.7|83070.7|15
1622067970000|2021-05-26 22:26:10|83165.1|83077.3|83172.6|83072.7|83174|83077.3|83165.1|83068.9|24
1622067980000|2021-05-26 22:26:20|83170.2|83069.1|83172.6|83072.9|83172.9|83075.7|83167.1|83069.1|31
1622067990000|2021-05-26 22:26:30|83172.9|83072.7|83164.2|83071.2|83173.9|83076.5|83158.6|83070|28
1622068000000|2021-05-26 22:26:40|83163.7|83071.4|83165.1|83065.5|83167.8|83071.4|83160.9|83065.5|29
1622068010000|2021-05-26 22:26:50|83162.1|83066.2|83163.8|83066.1|83166.9|83071.7|83157.7|83062.9|34
1622068020000|2021-05-26 22:27:00|83163.3|83066.4|83161.8|83070.3|83166.6|83070.6|83159.1|83062.3|29
1622068030000|2021-05-26 22:27:10|83162.9|83069.1|83163.2|83068.1|83165.1|83070.7|83160.1|83064.7|23
1622068040000|2021-05-26 22:27:20|83161.9|83069.8|83160.1|83067.2|83163.5|83071|83159.4|83065.9|33
1622068050000|2021-05-26 22:27:30|83161.1|83066|83163.2|83067.5|83163.3|83069.9|83158.2|83061.9|38
1622068060000|2021-05-26 22:27:40|83162.3|83068.6|83162.7|83066.5|83164.2|83069.2|83156.2|83063.6|24
1622068070000|2021-05-26 22:27:50|83163.3|83065.7|83162.1|83064.9|83165.4|83069.2|83159.6|83059.4|45
1622068080000|2021-05-26 22:28:00|83157.6|83068.8|83161.8|83071|83165.4|83071|83157.6|83063.5|23
1622068090000|2021-05-26 22:28:10|83163|83069.8|83158|83061.7|83165.7|83071.5|83158|83061.1|33
1622068100000|2021-05-26 22:28:20|83157.9|83061.8|83162.1|83068.8|83164.7|83070.4|83154|83061.7|29
1622068110000|2021-05-26 22:28:30|83161.4|83069.7|83163.8|83067.7|83164.5|83077.5|83155.1|83066|17
1622068120000|2021-05-26 22:28:40|83163.9|83067.5|83166|83069.4|83166|83071.8|83160.9|83067.5|25
1622068130000|2021-05-26 22:28:50|83166.6|83068.6|83165.7|83069.5|83167|83072.8|83163.4|83067.9|25
1622068140000|2021-05-26 22:29:00|83166.3|83069|83164|83070.1|83167|83070.7|83161.4|83065.8|35
1622068150000|2021-05-26 22:29:10|83162.6|83067.8|83157.8|83076.6|83165.8|83076.6|83157.8|83067.3|38
1622068160000|2021-05-26 22:29:20|83157.5|83076.1|83159.5|83073.2|83162.2|83078.1|83155.8|83070.6|37
1622068170000|2021-05-26 22:29:30|83159.9|83072.5|83164.3|83070.1|83166.6|83074.4|83153.6|83067.5|53
1622068180000|2021-05-26 22:29:40|83164.5|83068.7|83163.6|83075.7|83170.4|83077|83161.8|83068.2|57
1622068190000|2021-05-26 22:29:50|83162.2|83077.1|83162.7|83073.9|83167|83078.5|83158.2|83073.7|31
1622068200000|2021-05-26 22:30:00|83162.1|83075|83169.3|83076|83173.4|83081|83161.8|83074.2|52
1622068210000|2021-05-26 22:30:10|83168.3|83075.2|83172.4|83077.7|83175.1|83079.8|83162.9|83073.9|51
1622068220000|2021-05-26 22:30:20|83172.6|83078.8|83174.3|83081.5|83177|83082.6|83169.8|83076.2|55
1622068230000|2021-05-26 22:30:30|83171.8|83079|83171|83078.8|83172.7|83083|83167.7|83078.5|38
1622068240000|2021-05-26 22:30:40|83174.1|83080.8|83169.7|83083.7|83174.1|83083.7|83166|83078.5|21
1622068250000|2021-05-26 22:30:50|83168.9|83084.4|83170|83081.5|83175.3|83084.4|83167.2|83077.2|31
1622068260000|2021-05-26 22:31:00|83169.8|83082.5|83171.3|83078.3|83173.3|83084.2|83167.3|83078.2|33
1622068270000|2021-05-26 22:31:10|83172|83078.1|83172.5|83080.8|83175.7|83081.4|83169.9|83075.7|25
1622068280000|2021-05-26 22:31:20|83172.2|83081.4|83172.9|83080.4|83176.2|83081.4|83172.2|83077.8|22
1622068290000|2021-05-26 22:31:30|83173.3|83080.1|83171.9|83083.8|83179|83085.6|83171.3|83075.2|29
1622068300000|2021-05-26 22:31:40|83172.2|83084.1|83176.9|83077.3|83176.9|83084.1|83171.8|83077.3|17
1622068310000|2021-05-26 22:31:50|83176.6|83077.9|83171.5|83079.7|83177.4|83081.5|83170|83075.6|28
1622068320000|2021-05-26 22:32:00|83170.6|83080.2|83170|83085.2|83172.8|83085.5|83168.6|83079.3|23
1622068330000|2021-05-26 22:32:10|83172|83082.5|83173|83083.3|83173.2|83084.2|83170.5|83081.8|20
1622068340000|2021-05-26 22:32:20|83171.5|83085|83170.7|83082.1|83175.2|83085|83169.9|83077.9|39
1622068350000|2021-05-26 22:32:30|83169.7|83081.3|83171|83083.9|83176.7|83087|83164.4|83074.9|27
1622068360000|2021-05-26 22:32:40|83173.4|83084|83170|83080|83174.6|83089.1|83167.1|83078.8|46
1622068370000|2021-05-26 22:32:50|83170.1|83079.3|83169.9|83084.2|83173.4|83085.4|83164|83078.4|35
1622068380000|2021-05-26 22:33:00|83169.7|83082.9|83175|83083.3|83179.3|83088.7|83169.7|83079.2|51
1622068390000|2021-05-26 22:33:10|83174.7|83083.2|83173.8|83075.9|83175.8|83083.2|83168.1|83075.9|27
1622068400000|2021-05-26 22:33:20|83172.8|83077.4|83176.3|83078.9|83178.4|83085.5|83170.1|83076|27
1622068410000|2021-05-26 22:33:30|83173.2|83077.3|83173.9|83085|83176.7|83085.6|83165.5|83074.6|28
1622068420000|2021-05-26 22:33:40|83174.2|83084.5|83179.2|83086.2|83183.1|83087.7|83174.2|83077.7|26
1622068430000|2021-05-26 22:33:50|83178.2|83087.1|83179.6|83083.9|83180.9|83090|83174.8|83082.7|22
1622068440000|2021-05-26 22:34:00|83176.9|83087|83177|83080.1|83179.1|83087.4|83174.6|83080.1|34
1622068450000|2021-05-26 22:34:10|83176.9|83080.7|83182.4|83071.4|83184.6|83089.4|83167.9|83062.4|31
1622068460000|2021-05-26 22:34:20|83180.2|83069.2|83177.1|83068.9|83183.7|83081.1|83174.5|83063.5|57
1622068470000|2021-05-26 22:34:30|83176|83070.4|83176.3|83071.6|83179.2|83073.6|83173.1|83068|24
1622068480000|2021-05-26 22:34:40|83176|83071.4|83177.6|83069.9|83179.7|83073.2|83174.1|83065.4|41
1622068490000|2021-05-26 22:34:50|83176.3|83072.8|83179.2|83070.2|83180.8|83072.9|83176|83067.7|39
1622068500000|2021-05-26 22:35:00|83178.5|83069.9|83174.8|83072.2|83178.5|83075.2|83174.8|83066.9|43
1622068510000|2021-05-26 22:35:10|83174.6|83072.5|83174|83070.7|83182|83073.6|83171|83064.3|54
1622068520000|2021-05-26 22:35:20|83177.3|83067.6|83174.2|83073.5|83177.3|83074.1|83171|83066.2|29
1622068530000|2021-05-26 22:35:30|83173.7|83074.3|83179.3|83068.3|83180.8|83076.9|83171|83065|35
1622068540000|2021-05-26 22:35:40|83176.8|83066.9|83173|83073.3|83178.7|83073.3|83173|83066|22
1622068550000|2021-05-26 22:35:50|83176.7|83070.3|83174.7|83069.4|83176.7|83074.8|83171.8|83069.4|28
1622068560000|2021-05-26 22:36:00|83174.4|83069.7|83176.8|83065.8|83184|83077.9|83171.5|83062.5|59
1622068570000|2021-05-26 22:36:10|83178|83067|83178.9|83076.1|83182.2|83076.1|83174.3|83064.4|67
1622068580000|2021-05-26 22:36:20|83179.1|83076|83174.1|83077.3|83181.7|83080|83170.9|83070.7|23
1622068590000|2021-05-26 22:36:30|83173.3|83077.9|83179|83074.7|83181.7|83078.5|83172.5|83074|19
1622068600000|2021-05-26 22:36:40|83178.6|83077|83178.6|83078|83181.1|83078.4|83177.5|83074.3|15
1622068610000|2021-05-26 22:36:50|83180.4|83076.7|83179.5|83068.5|83183.1|83080.9|83172|83061|42
1622068620000|2021-05-26 22:37:00|83181.4|83070.4|83180.8|83072.3|83182.3|83074.4|83174.9|83066.3|39
1622068630000|2021-05-26 22:37:10|83181.1|83073.9|83180.7|83069.7|83181.1|83076.4|83176.7|83065.7|26
1622068640000|2021-05-26 22:37:20|83182.3|83071.3|83172.2|83074.8|83182.3|83077.9|83168|83065.6|41
1622068650000|2021-05-26 22:37:30|83171.7|83075.2|83176.6|83076.8|83181.4|83082.3|83171.7|83068.2|28
1622068660000|2021-05-26 22:37:40|83170.4|83083.4|83180|83078.5|83180.8|83083.4|83170.4|83072.9|26
1622068670000|2021-05-26 22:37:50|83179.5|83078.7|83182.3|83082.8|83184|83082.8|83178.2|83074.3|24
1622068680000|2021-05-26 22:38:00|83182|83082.6|83175.8|83076.3|83182.7|83082.6|83174|83074.4|37
1622068690000|2021-05-26 22:38:10|83176.5|83075.5|83173.9|83075.5|83177.7|83078.7|83173.6|83074.9|36
1622068700000|2021-05-26 22:38:20|83175|83074.8|83175.9|83077.9|83181.3|83077.9|83159.8|83069.9|27
1622068710000|2021-05-26 22:38:30|83175.8|83075.1|83174.4|83083.3|83180.8|83085.1|83169.9|83072.2|45
1622068720000|2021-05-26 22:38:40|83170.4|83087.4|83178.4|83078.4|83178.4|83088|83170.1|83078.4|29
1622068730000|2021-05-26 22:38:50|83182.3|83073.9|83177.3|83078.4|83182.6|83081.7|83175.1|83073.9|44
1622068740000|2021-05-26 22:39:00|83176|83079.8|83179.6|83075.9|83179.8|83080.8|83175|83075.8|37
1622068750000|2021-05-26 22:39:10|83177.8|83078.2|83183.1|83078.4|83184.5|83079|83175.6|83074|47
1622068760000|2021-05-26 22:39:20|83183.9|83077.5|83179.6|83074.6|83184.2|83081.6|83174|83074.3|53
1622068770000|2021-05-26 22:39:30|83177.2|83077|83180.3|83074.7|83181.8|83080.8|83175.7|83072.9|44
1622068780000|2021-05-26 22:39:40|83180.6|83075|83185.6|83081.3|83189.3|83082.4|83179.4|83074.2|41
1622068790000|2021-05-26 22:39:50|83186.1|83081.2|83182.9|83078.3|83186.1|83083.5|83180.7|83076.7|29
1622068800000|2021-05-26 22:40:00|83184.7|83078|83180.4|83077.8|83184.8|83079.2|83179.4|83073.5|13
1622068810000|2021-05-26 22:40:10|83182.1|83076.3|83189.4|83078.4|83189.4|83079.1|83179.7|83073.1|14
1622068820000|2021-05-26 22:40:20|83178|83085.8|83179.9|83082.4|83184.6|83085.8|83178|83079.6|15
1622068830000|2021-05-26 22:40:30|83179.6|83080|83188.8|83082.1|83190.5|83082.1|83179.6|83072.6|21
1622068840000|2021-05-26 22:40:40|83189.9|83080.9|83190.6|83081.8|83193.9|83087|83188.2|83080.9|14
1622068850000|2021-05-26 22:40:50|83191.9|83080.9|83189.8|83083.9|83191.9|83084.2|83188.2|83079.5|23
1622068860000|2021-05-26 22:41:00|83192.1|83081.1|83187|83085.9|83192.2|83088|83185.5|83080.2|29
1622068870000|2021-05-26 22:41:10|83186.9|83085.7|83189.7|83082.9|83191.5|83090.3|83183.3|83080.5|14
1622068880000|2021-05-26 22:41:20|83189.4|83080.7|83190.4|83081.9|83190.8|83087.9|83182.2|83080.7|16
1622068890000|2021-05-26 22:41:30|83192.3|83081.3|83186.5|83083.4|83192.3|83090.2|83181.6|83079.4|12
1622068900000|2021-05-26 22:41:40|83186.8|83079.4|83185|83080.5|83189.6|83081.4|83181.1|83076.8|29
1622068910000|2021-05-26 22:41:50|83185.6|83079.9|83185.6|83076.6|83187.5|83080.9|83183.1|83076.5|42
1622068920000|2021-05-26 22:42:00|83185.8|83076.9|83187.9|83076.9|83189.8|83079.5|83183.3|83073.2|47
1622068930000|2021-05-26 22:42:10|83188.1|83077.1|83176|83083.8|83188.2|83083.9|83175.8|83076.1|34
1622068940000|2021-05-26 22:42:20|83179.9|83080.4|83185.3|83080.7|83191.4|83085.7|83174.4|83079|11
1622068950000|2021-05-26 22:42:30|83186.8|83080.9|83186.1|83077.3|83186.8|83084.1|83182.8|83074.1|19
1622068960000|2021-05-26 22:42:40|83187.2|83076.2|83184.4|83080.8|83187.2|83081.2|83183.3|83076.2|29
1622068970000|2021-05-26 22:42:50|83187.1|83079.1|83189.7|83079.4|83189.7|83082.4|83182.5|83077.3|19
1622068980000|2021-05-26 22:43:00|83188.1|83081.2|83189|83078|83189.6|83082.9|83183.8|83078|31
1622068990000|2021-05-26 22:43:10|83188|83079.4|83182.6|83084|83193.8|83084|83182.6|83077.6|25
1622069000000|2021-05-26 22:43:20|83182.1|83084.5|83188.4|83077.5|83189.8|83084.5|83182.1|83077.5|14
1622069010000|2021-05-26 22:43:30|83180.7|83083.3|83184.3|83076.3|83186.5|83084.4|83180.7|83075.5|23
1622069020000|2021-05-26 22:43:40|83183.2|83076.9|83185.3|83074.3|83187|83080|83180|83072.6|21
1622069030000|2021-05-26 22:43:50|83186.9|83075.9|83182.7|83075.4|83187|83077.3|83178.5|83073.8|37
1622069040000|2021-05-26 22:44:00|83182.8|83075.7|83187.9|83082.3|83191.1|83085|83180.7|83074.9|40
1622069050000|2021-05-26 22:44:10|83188|83082.1|83185|83074.2|83188.5|83084.5|83179.9|83072.1|33
1622069060000|2021-05-26 22:44:20|83181.8|83070.9|83185.1|83078.8|83185.1|83079.4|83180|83070.9|31
1622069070000|2021-05-26 22:44:30|83186.1|83079.4|83189.3|83078.7|83190.4|83084.7|83184.5|83078.7|26
1622069080000|2021-05-26 22:44:40|83187.7|83081.2|83179.9|83087.8|83188.3|83087.9|83179.9|83079.6|15
1622069090000|2021-05-26 22:44:50|83180|83087.9|83187.2|83086.5|83195.1|83091.7|83180|83082.1|16
1622069100000|2021-05-26 22:45:00|83184.4|83087.3|83190.4|83080.8|83191.3|83088.2|83184.4|83080.3|27
1622069110000|2021-05-26 22:45:10|83191.6|83080.6|83181.4|83083.1|83191.6|83086.1|83179.5|83079.1|34
1622069120000|2021-05-26 22:45:20|83181.8|83082.6|83182.9|83080.2|83189.1|83083.4|83181|83077.7|27
1622069130000|2021-05-26 22:45:30|83184.1|83079.2|83180.2|83078|83187|83082.6|83180.2|83075.7|28
1622069140000|2021-05-26 22:45:40|83181|83077.1|83186.5|83086.1|83186.8|83086.1|83180.6|83077.1|25
1622069150000|2021-05-26 22:45:50|83182.2|83078.1|83184.4|83086.7|83187.1|83089.6|83181.9|83078.1|26
1622069160000|2021-05-26 22:46:00|83184.6|83087.5|83178.4|83085|83188.1|83087.7|83178.4|83077|24
1622069170000|2021-05-26 22:46:10|83187.5|83078.7|83181.9|83084.1|83187.5|83086|83181|83078.7|15
1622069180000|2021-05-26 22:46:20|83186.1|83080.7|83187.8|83089.4|83190.2|83090.2|83179.7|83080.1|21
1622069190000|2021-05-26 22:46:30|83188.8|83088.3|83189.6|83087|83190.8|83090.1|83187.6|83086.1|24
1622069200000|2021-05-26 22:46:40|83188.3|83087.2|83192.3|83084.7|83195|83092.6|83184.8|83082.2|55
1622069210000|2021-05-26 22:46:50|83195.1|83090.4|83188.6|83084.7|83198|83092.8|83180.1|83080.9|65
1622069220000|2021-05-26 22:47:00|83192.5|83081.8|83190|83093.2|83195.2|83093.4|83187.1|83081|36
1622069230000|2021-05-26 22:47:10|83190.1|83093.4|83191.8|83087.2|83194|83094.6|83187.3|83081.4|44
1622069240000|2021-05-26 22:47:20|83191.9|83088.5|83191.9|83091.7|83194.5|83091.7|83189.3|83085.2|24
1622069250000|2021-05-26 22:47:30|83192.4|83090.2|83197.9|83086.9|83198.6|83091.8|83187.9|83084.9|20
1622069260000|2021-05-26 22:47:40|83198.2|83087.2|83196|83092.9|83198.2|83096.8|83192.5|83087.2|14
1622069270000|2021-05-26 22:47:50|83197.6|83091.4|83190.5|83089.1|83197.6|83096.6|83189.6|83087.7|33
1622069280000|2021-05-26 22:48:00|83190.7|83088.3|83189.6|83089.8|83196.1|83091.9|83188.2|83082.6|45
1622069290000|2021-05-26 22:48:10|83190.4|83089.5|83189.8|83087.3|83193.2|83089.9|83189.6|83085.8|20
1622069300000|2021-05-26 22:48:20|83189.6|83087.1|83188.8|83085.1|83192.6|83089.1|83185.2|83081.8|25
1622069310000|2021-05-26 22:48:30|83186.8|83086.4|83188.1|83089.2|83192.6|83091.6|83180.8|83080.7|34
1622069320000|2021-05-26 22:48:40|83187.2|83090.5|83181.4|83094.8|83188.7|83096|83181.4|83085.7|15
1622069330000|2021-05-26 22:48:50|83189.3|83088.8|83194.6|83088|83196.7|83094.5|83186|83084.4|54
1622069340000|2021-05-26 22:49:00|83192.8|83089.4|83192.1|83091.4|83195.5|83093.2|83189.7|83085.1|43
1622069350000|2021-05-26 22:49:10|83193.3|83089.5|83192.7|83094.8|83195.3|83096|83191.6|83088.1|17
1622069360000|2021-05-26 22:49:20|83192.9|83095.1|83195.1|83093.1|83196.1|83099|83189.2|83089.4|27
1622069370000|2021-05-26 22:49:30|83193|83095.2|83195.1|83094|83197.5|83097.4|83191.5|83092.5|35
1622069380000|2021-05-26 22:49:40|83195|83093.9|83191|83093.7|83198.1|83095.3|83191|83087.3|35
1622069390000|2021-05-26 22:49:50|83193|83092.9|83195.8|83092.8|83199.3|83098.3|83193|83089.8|46
1622069400000|2021-05-26 22:50:00|83195.7|83092.7|83200|83099.3|83202.8|83099.7|83195.1|83090.3|38
1622069410000|2021-05-26 22:50:10|83201.1|83098.7|83204.6|83093.6|83204.6|83101.8|83197.3|83092.2|23
1622069420000|2021-05-26 22:50:20|83204|83093|83196.9|83092.8|83205.5|83101.9|83193.5|83092.8|26
1622069430000|2021-05-26 22:50:30|83197.1|83093.7|83189.4|83092|83197.2|83096.9|83188.3|83091.6|35
1622069440000|2021-05-26 22:50:40|83189|83092.3|83197.2|83092.3|83200.5|83096.6|83189|83089|29
1622069450000|2021-05-26 22:50:50|83194.9|83091.1|83195.1|83086|83199.5|83092.4|83192.6|83083.2|68
1622069460000|2021-05-26 22:51:00|83193.8|83086.4|83194.3|83090.7|83197|83091.2|83192.2|83084.2|40
1622069470000|2021-05-26 22:51:10|83193.3|83086.7|83196.6|83088.1|83198.8|83096.6|83186|83083.6|49
1622069480000|2021-05-26 22:51:20|83196.4|83088.2|83195.9|83087.9|83196.4|83092.5|83181|83084|24
1622069490000|2021-05-26 22:51:30|83196.7|83086.8|83193.4|83088.1|83198|83093.8|83185|83082.5|26
1622069500000|2021-05-26 22:51:40|83193.2|83088.3|83189.2|83083.7|83195.8|83091.2|83185.8|83082|46
1622069510000|2021-05-26 22:51:50|83187.1|83085.4|83187.7|83084.4|83191.5|83085.4|83176.8|83080.4|14
1622069520000|2021-05-26 22:52:00|83187.9|83084.2|83192.4|83090.9|83196.1|83092.9|83183.2|83082|26
1622069530000|2021-05-26 22:52:10|83193.2|83089.6|83190.9|83093.6|83196.9|83094|83184.9|83083.2|23
1622069540000|2021-05-26 22:52:20|83187.1|83096|83189|83093.9|83193.2|83096|83184.6|83090.5|19
1622069550000|2021-05-26 22:52:30|83189.9|83093.6|83192.6|83091.9|83198.4|83093.6|83186.4|83083.4|50
1622069560000|2021-05-26 22:52:40|83193.6|83090.7|83195.9|83092.4|83197.8|83093.9|83189|83081.7|60
1622069570000|2021-05-26 22:52:50|83195.8|83093.2|83194.8|83090.9|83196.9|83095.7|83191.8|83090.9|22
1622069580000|2021-05-26 22:53:00|83197.7|83089.8|83187.8|83085.9|83198.9|83095.8|83186|83083.3|71
1622069590000|2021-05-26 22:53:10|83188.4|83086.3|83192.3|83087.1|83195|83089.8|83180.3|83079.3|18
1622069600000|2021-05-26 22:53:20|83192.7|83089|83196.3|83086.4|83197|83091.4|83191.7|83084.2|19
1622069610000|2021-05-26 22:53:30|83195|83087.3|83194.1|83097.3|83196.9|83097.3|83190.1|83085.9|24
1622069620000|2021-05-26 22:53:40|83195|83096.7|83192|83092.6|83196.7|83096.7|83190.9|83091.9|19
1622069630000|2021-05-26 22:53:50|83196.7|83090.5|83193.4|83093.4|83200.4|83097.4|83193.4|83085.7|38
1622069640000|2021-05-26 22:54:00|83194.7|83091.3|83187.7|83091|83194.9|83095.1|83183.7|83083.6|29
1622069650000|2021-05-26 22:54:10|83195|83087.8|83193.8|83091.8|83198.4|83095.4|83190.1|83087.2|43
1622069660000|2021-05-26 22:54:20|83193.5|83092|83186.8|83087.7|83198.1|83094.8|83186.8|83087.1|47
1622069670000|2021-05-26 22:54:30|83186.7|83087.2|83194.9|83091.4|83194.9|83092|83185.1|83081.7|17
1622069680000|2021-05-26 22:54:40|83194.5|83090.9|83196.1|83088.4|83199.3|83095.8|83190.3|83087.8|33
1622069690000|2021-05-26 22:54:50|83195.3|83087.4|83197.8|83091.2|83198.5|83093|83182.4|83082.1|58
1622069700000|2021-05-26 22:55:00|83198.3|83090.9|83196.7|83092.5|83199.2|83095.5|83191.6|83084.8|29
1622069710000|2021-05-26 22:55:10|83198.6|83092.3|83201.3|83090.3|83201.3|83092.3|83195.8|83086.5|24
1622069720000|2021-05-26 22:55:20|83201|83090|83195.4|83092.3|83201|83094.6|83193.6|83089.5|35
1622069730000|2021-05-26 22:55:30|83195.1|83092.5|83195.5|83093.3|83197.1|83095.1|83191.2|83089.7|24
1622069740000|2021-05-26 22:55:40|83195.9|83093|83202.3|83103.1|83202.4|83104.1|83194.1|83093|31
1622069750000|2021-05-26 22:55:50|83201.4|83103.2|83201.5|83105.8|83203.7|83105.8|83201.4|83100.8|11
1622069760000|2021-05-26 22:56:00|83201.8|83105.3|83195.7|83100.7|83201.8|83105.9|83192.7|83093.3|28
1622069770000|2021-05-26 22:56:10|83199.3|83089.2|83200.7|83098|83202.9|83100.8|83189.9|83089.2|33
1622069780000|2021-05-26 22:56:20|83200.5|83098.2|83197.1|83092.4|83202.5|83098.2|83194|83090.9|67
1622069790000|2021-05-26 22:56:30|83199.4|83089.4|83199.4|83096.4|83202.8|83098.1|83198.1|83089|19
1622069800000|2021-05-26 22:56:40|83198.6|83097.9|83197.2|83097.2|83200.8|83101.6|83195.8|83096.4|17
1622069810000|2021-05-26 22:56:50|83198.9|83096.2|83197.3|83097|83198.9|83100.7|83193|83095.6|12
1622069820000|2021-05-26 22:57:00|83197.5|83095.8|83201.9|83095.4|83202.5|83098.4|83192.3|83087.8|42
1622069830000|2021-05-26 22:57:10|83202.5|83094|83198.1|83096.8|83207|83101.3|83198.1|83092.9|40
1622069840000|2021-05-26 22:57:20|83198|83096.7|83202.8|83099.6|83205.2|83099.6|83198|83093.7|28
1622069850000|2021-05-26 22:57:30|83203|83099.8|83200|83102.1|83207|83104.6|83200|83097.5|45
1622069860000|2021-05-26 22:57:40|83199.6|83101.8|83202|83100.3|83204.2|83103.2|83198.8|83097.4|27
1622069870000|2021-05-26 22:57:50|83198.5|83099.1|83203.9|83108.3|83207.7|83108.7|83198.5|83098.3|47
1622069880000|2021-05-26 22:58:00|83201.7|83110.3|83200.4|83102.6|83205.2|83110.3|83199.6|83100|35
1622069890000|2021-05-26 22:58:10|83199.8|83102.7|83203.1|83099.1|83207.5|83106.1|83198.3|83098.2|33
1622069900000|2021-05-26 22:58:20|83205.2|83098|83203.5|83095.9|83209.2|83104|83202.2|83094.3|57
1622069910000|2021-05-26 22:58:30|83204|83096.9|83191.9|83103.4|83204.1|83104.7|83190.7|83096.7|29
1622069920000|2021-05-26 22:58:40|83194.3|83100.7|83195.5|83106.2|83207.4|83106.2|83191.8|83093.5|27
1622069930000|2021-05-26 22:58:50|83194.7|83106.9|83203.6|83099.4|83205|83106.9|83185|83095.7|13
1622069940000|2021-05-26 22:59:00|83201.2|83100.2|83205.6|83100.7|83210.6|83104.6|83200.3|83098.4|25
1622069950000|2021-05-26 22:59:10|83202.7|83103.3|83201.1|83098.4|83207.3|83105.3|83200.9|83098.4|28
1622069960000|2021-05-26 22:59:20|83203.3|83097.5|83194.7|83100|83203.3|83104|83191.2|83097|13
1622069970000|2021-05-26 22:59:30|83198.2|83096.3|83199.8|83096.9|83207.2|83102.4|83195.8|83092.3|31
1622069980000|2021-05-26 22:59:40|83200.2|83096.8|83201.5|83101.3|83202.6|83102.4|83193.8|83096.6|17
1622069990000|2021-05-26 22:59:50|83205.6|83094.8|83202.2|83101.3|83205.6|83102.6|83198.4|83094.8|32
1622070000000|2021-05-26 23:00:00|83200.8|83105.8|83198.4|83110.7|83206.2|83113.1|83192.3|83101|53
1622070010000|2021-05-26 23:00:10|83199|83110.5|83199.7|83111.5|83204.4|83117.4|83195|83106.7|39
1622070020000|2021-05-26 23:00:20|83198.9|83110.8|83196.9|83102.5|83202.2|83111.1|83190.5|83100.7|25
1622070030000|2021-05-26 23:00:30|83204.5|83109.9|83198.3|83110.6|83206.2|83118.1|83197.2|83108.9|53
1622070040000|2021-05-26 23:00:40|83198|83110.5|83195.1|83107.6|83199.6|83112.9|83195.1|83106.8|19
1622070050000|2021-05-26 23:00:50|83194.6|83108.3|83185.5|83107.7|83198.5|83110.6|83185|83102.4|45
1622070060000|2021-05-26 23:01:00|83184.8|83104.7|83185.3|83109.5|83187.9|83110.7|83179.7|83101.1|26
1622070070000|2021-05-26 23:01:10|83187.5|83106.7|83196.1|83114.9|83196.3|83115.5|83183.8|83102.5|34
1622070080000|2021-05-26 23:01:20|83195.7|83115.9|83199.6|83122.8|83201.9|83123.9|83195.1|83115.2|38
1622070090000|2021-05-26 23:01:30|83200.1|83123.6|83200.3|83123.9|83202.4|83124.9|83199.5|83122.5|28
1622070100000|2021-05-26 23:01:40|83202.6|83122.2|83187.1|83137.1|83202.6|83137.6|83187.1|83122.2|22
1622070110000|2021-05-26 23:01:50|83187|83137|83201.5|83126.5|83203|83137|83186.9|83125.8|18
1622070120000|2021-05-26 23:02:00|83201.1|83126.4|83202|83126.1|83202.8|83127.5|83200.1|83125.7|18
1622070130000|2021-05-26 23:02:10|83201.2|83126.7|83199.8|83128.8|83204.4|83139.7|83187.4|83121.7|19
1622070140000|2021-05-26 23:02:20|83188.9|83138.9|83187.6|83137.6|83201.4|83138.9|83187|83122.2|12
1622070150000|2021-05-26 23:02:30|83187.4|83137.4|83195.9|83125.9|83199.6|83137.4|83185.3|83124.8|17
1622070160000|2021-05-26 23:02:40|83196.3|83125.8|83188.1|83138.1|83197.8|83138.1|83185.4|83124.7|24
1622070170000|2021-05-26 23:02:50|83198.4|83128.3|83185.9|83135.9|83200.3|83138.1|83182.9|83123|28
1622070180000|2021-05-26 23:03:00|83186|83136|83181.8|83131.8|83196.4|83136|83181.6|83122.6|16
1622070190000|2021-05-26 23:03:10|83181.7|83131.7|83183.6|83133.6|83183.6|83133.6|83181.5|83131.5|13
1622070200000|2021-05-26 23:03:20|83183.7|83133.7|83184.3|83134.3|83194.1|83134.3|83183.4|83123.9|13
1622070210000|2021-05-26 23:03:30|83184.1|83134.1|83183.5|83133.5|83184.1|83134.1|83183.5|83133.5|14
1622070220000|2021-05-26 23:03:40|83182.6|83132.6|83183.8|83133.8|83195.7|83134.3|83182.6|83122.6|13
1622070230000|2021-05-26 23:03:50|83183.6|83133.6|83184.1|83134.1|83191.9|83134.5|83183.6|83121.8|14
1622070240000|2021-05-26 23:04:00|83182.8|83132.8|83180.3|83130.3|83193.1|83132.9|83179.6|83121.3|13
1622070250000|2021-05-26 23:04:10|83180.4|83130.4|83182.2|83132.2|83192.2|83132.3|83180|83122.2|16
1622070260000|2021-05-26 23:04:20|83181.6|83131.6|83182.3|83132.3|83192.7|83132.3|83179.3|83121.4|27
1622070270000|2021-05-26 23:04:30|83182.2|83132.2|83193.1|83122.8|83196.2|83133.8|83180.4|83122.5|22
1622070280000|2021-05-26 23:04:40|83182.6|83132.6|83179.4|83129.4|83192.4|83132.6|83179.4|83116.6|15
1622070290000|2021-05-26 23:04:50|83179.3|83129.3|83184.1|83134.1|83193.5|83134.2|83179.3|83118.7|28
1622070300000|2021-05-26 23:05:00|83184.2|83134.2|83184.4|83134.4|83193.1|83134.4|83180.4|83122.8|16
1622070310000|2021-05-26 23:05:10|83184.2|83134.2|83183.7|83133.7|83195.2|83135.1|83183|83124.6|19
1622070320000|2021-05-26 23:05:20|83183.6|83133.6|83183|83133|83196.4|83135.3|83183|83118.9|11
1622070330000|2021-05-26 23:05:30|83182.8|83132.8|83195|83125|83197.4|83132.8|83182.8|83122.5|7
1622070340000|2021-05-26 23:05:40|83184.7|83134.7|83188|83138|83188|83138|83182.7|83132.7|19
1622070350000|2021-05-26 23:05:50|83187.9|83137.9|83184.5|83134.5|83188.2|83138.2|83183.7|83133.7|14
1622070360000|2021-05-26 23:06:00|83195.3|83124.2|83187.2|83137.2|83195.3|83137.2|83181.4|83118.8|21
1622070370000|2021-05-26 23:06:10|83197.9|83125.5|83196|83120.8|83197.9|83136.6|83183|83120.8|30
1622070380000|2021-05-26 23:06:20|83196.1|83122.3|83181.2|83131.2|83196.1|83134|83181.2|83120.4|29
1622070390000|2021-05-26 23:06:30|83182.2|83132.2|83185.8|83112.2|83191.3|83134.2|83172.9|83111.8|34
1622070400000|2021-05-26 23:06:40|83186.1|83111.4|83186.7|83115.1|83187.3|83126.6|83172.3|83110.4|50
1622070410000|2021-05-26 23:06:50|83186.2|83115.3|83183.8|83133.8|83194.6|83134.2|83174.4|83113.4|29
1622070420000|2021-05-26 23:07:00|83183.9|83133.9|83180.6|83130.6|83197.2|83134.7|83180.6|83120.4|35
1622070430000|2021-05-26 23:07:10|83179.5|83129.5|83178|83128|83179.5|83129.5|83177.4|83127.4|14
1622070440000|2021-05-26 23:07:20|83177.8|83127.8|83181.6|83131.6|83188.9|83132|83177.8|83118.6|19
1622070450000|2021-05-26 23:07:30|83181.5|83131.5|83178.7|83128.7|83190.8|83131.5|83177.9|83118.3|31
1622070460000|2021-05-26 23:07:40|83178.4|83128.4|83180.1|83130.1|83190.3|83131.1|83178.4|83117|27
1622070470000|2021-05-26 23:07:50|83180.5|83130.5|83182.5|83132.5|83190.6|83132.5|83178|83116.3|24
1622070480000|2021-05-26 23:08:00|83180.9|83130.9|83190.4|83120.2|83190.7|83130.9|83177.4|83117.7|27
1622070490000|2021-05-26 23:08:10|83191.8|83119.2|83180.4|83130.4|83191.8|83130.9|83179.9|83118.9|19
1622070500000|2021-05-26 23:08:20|83180.6|83130.6|83180.6|83130.6|83192.6|83132|83180.2|83121.5|16
1622070510000|2021-05-26 23:08:30|83180.5|83130.5|83179.7|83129.7|83180.5|83130.5|83178|83128|16
1622070520000|2021-05-26 23:08:40|83179.2|83129.2|83179.8|83129.8|83192.2|83131.1|83178.3|83122.1|17
1622070530000|2021-05-26 23:08:50|83179.5|83129.5|83178.7|83128.7|83180.1|83130.1|83178|83128|29
1622070540000|2021-05-26 23:09:00|83178.6|83128.6|83177.2|83127.2|83182.3|83132.3|83176.7|83126.7|24
1622070550000|2021-05-26 23:09:10|83179.7|83129.7|83190.2|83119.2|83192.8|83134.6|83178.8|83118.8|23
1622070560000|2021-05-26 23:09:20|83179.3|83129.3|83185.6|83135.6|83193.5|83136.9|83179.3|83122.1|79
1622070570000|2021-05-26 23:09:30|83185.3|83135.3|83185.3|83135.3|83186.4|83136.4|83183.1|83133.1|75
1622070580000|2021-05-26 23:09:40|83184.8|83134.8|83184.1|83134.1|83187.2|83137.2|83181.3|83131.3|75
1622070590000|2021-05-26 23:09:50|83184|83134|83182.8|83132.8|83185.9|83135.9|83181.7|83131.7|73
1622070600000|2021-05-26 23:10:00|83184.5|83134.5|83184.9|83134.9|83189.3|83139.3|83180.9|83130.9|76
1622070610000|2021-05-26 23:10:10|83185.1|83135.1|83184.9|83134.9|83187.6|83137.6|83182.9|83132.9|73
1622070620000|2021-05-26 23:10:20|83185|83135|83186.1|83136.1|83186.8|83136.8|83183.3|83133.3|74
1622070630000|2021-05-26 23:10:30|83186|83136|83186.1|83136.1|83188.5|83138.5|83182.9|83132.9|71
1622070640000|2021-05-26 23:10:40|83186.5|83136.5|83188.6|83138.6|83196.2|83146.2|83183.7|83133.7|78
1622070650000|2021-05-26 23:10:50|83188|83138|83195.3|83145.3|83197.7|83146.6|83185.4|83123.7|76
1622070660000|2021-05-26 23:11:00|83195|83145|83191.1|83141.1|83198.2|83148.2|83187.4|83137.4|67
1622070670000|2021-05-26 23:11:10|83191.6|83141.6|83193.9|83143.9|83197.6|83147.6|83185.6|83135.6|65
1622070680000|2021-05-26 23:11:20|83195.1|83145.1|83189.9|83139.9|83198|83148|83185.1|83135.1|71
1622070690000|2021-05-26 23:11:30|83190|83140|83189.3|83139.3|83190.2|83140.2|83187.8|83137.8|41
1622070700000|2021-05-26 23:11:40|83189.4|83139.4|83191.1|83141.1|83191.1|83141.1|83188|83138|51
1622070710000|2021-05-26 23:11:50|83191.2|83141.2|83192.5|83142.5|83192.6|83142.6|83190.8|83140.8|16
1622070720000|2021-05-26 23:12:00|83191.9|83141.9|83189.8|83139.8|83192.4|83142.4|83189.8|83139.8|39
1622070730000|2021-05-26 23:12:10|83189.9|83139.9|83193.7|83143.7|83194.1|83144.1|83189.5|83139.5|41
1622070740000|2021-05-26 23:12:20|83193.2|83143.2|83193.7|83143.7|83195.7|83145.7|83192.5|83142.5|19
1622070750000|2021-05-26 23:12:30|83193.9|83143.9|83194.2|83144.2|83194.5|83144.5|83193|83143|23
1622070760000|2021-05-26 23:12:40|83194.3|83144.3|83189.4|83139.4|83195.3|83145.3|83188.9|83138.9|22
1622070770000|2021-05-26 23:12:50|83189.1|83139.1|83187.8|83137.8|83189.8|83139.8|83186.1|83136.1|67
1622070780000|2021-05-26 23:13:00|83187.6|83137.6|83188.1|83138.1|83190.4|83140.4|83186.9|83136.9|61
1622070790000|2021-05-26 23:13:10|83188|83138|83192.5|83142.5|83193.1|83143.1|83186.9|83136.9|66
1622070800000|2021-05-26 23:13:20|83192.7|83142.7|83193.5|83143.5|83194|83144|83190.9|83140.9|52
1622070810000|2021-05-26 23:13:30|83193.4|83143.4|83193.6|83143.6|83194|83144|83192.7|83142.7|7
1622070820000|2021-05-26 23:13:40|83193.4|83143.4|83195.1|83145.1|83195.4|83145.4|83191.9|83141.9|21
1622070830000|2021-05-26 23:13:50|83195.5|83145.5|83193.8|83143.8|83196|83146|83193.8|83143.8|12
1622070840000|2021-05-26 23:14:00|83193.9|83143.9|83194.1|83144.1|83196.2|83146.2|83192.3|83142.3|27
1622070850000|2021-05-26 23:14:10|83194|83144|83193.5|83143.5|83195.2|83145.2|83191.6|83141.6|24
1622070860000|2021-05-26 23:14:20|83194.4|83144.4|83191.9|83141.9|83194.4|83144.4|83191.9|83141.9|13
1622070870000|2021-05-26 23:14:30|83192.1|83142.1|83192.2|83142.2|83193.5|83143.5|83191.6|83141.6|8
1622070880000|2021-05-26 23:14:40|83192|83142|83191.9|83141.9|83195.9|83145.9|83191.9|83141.9|8
1622070890000|2021-05-26 23:14:50|83192|83142|83193.6|83143.6|83194.4|83144.4|83192|83142|9
1622070900000|2021-05-26 23:15:00|83193.9|83143.9|83197|83147|83198.8|83148.8|83190.4|83140.4|23
1622070910000|2021-05-26 23:15:10|83196.4|83146.4|83194.5|83144.5|83196.4|83146.4|83194.5|83144.5|20
1622070920000|2021-05-26 23:15:20|83198.1|83148.1|83194.7|83144.7|83198.1|83148.1|83194.7|83144.7|19
1622070930000|2021-05-26 23:15:30|83195.3|83145.3|83193.6|83143.6|83195.6|83145.6|83193.2|83143.2|16
1622070940000|2021-05-26 23:15:40|83193.7|83143.7|83193.1|83143.1|83196.1|83146.1|83192.3|83142.3|20
1622070950000|2021-05-26 23:15:50|83192.9|83142.9|83193.2|83143.2|83194.4|83144.4|83192.3|83142.3|17
1622070960000|2021-05-26 23:16:00|83193.6|83143.6|83192.8|83142.8|83193.6|83143.6|83190.9|83140.9|19
1622070970000|2021-05-26 23:16:10|83193.1|83143.1|83192.8|83142.8|83193.3|83143.3|83190.9|83140.9|14
1622070980000|2021-05-26 23:16:20|83192.9|83142.9|83193.2|83143.2|83193.2|83143.2|83191.2|83141.2|25
1622070990000|2021-05-26 23:16:30|83193|83143|83191.7|83141.7|83194.4|83144.4|83191.5|83141.5|17
1622071000000|2021-05-26 23:16:40|83191.8|83141.8|83192.3|83142.3|83192.3|83142.3|83190.9|83140.9|15
1622071010000|2021-05-26 23:16:50|83192.7|83142.7|83192|83142|83193.1|83143.1|83190.5|83140.5|28
1622071020000|2021-05-26 23:17:00|83192.1|83142.1|83191.4|83141.4|83193.8|83143.8|83189.4|83139.4|32
1622071030000|2021-05-26 23:17:10|83191.3|83141.3|83190.8|83140.8|83192.1|83142.1|83190.7|83140.7|20
1622071040000|2021-05-26 23:17:20|83190.7|83140.7|83194.9|83144.9|83194.9|83144.9|83190.7|83140.7|12
1622071050000|2021-05-26 23:17:30|83194.8|83144.8|83193.6|83143.6|83194.8|83144.8|83193.3|83143.3|10
1622071060000|2021-05-26 23:17:40|83193.7|83143.7|83192.8|83142.8|83195.1|83145.1|83191.4|83141.4|26
1622071070000|2021-05-26 23:17:50|83192.5|83142.5|83191.1|83141.1|83192.5|83142.5|83190.3|83140.3|17
1622071080000|2021-05-26 23:18:00|83191|83141|83192.2|83142.2|83192.5|83142.5|83190.1|83140.1|19
1622071090000|2021-05-26 23:18:10|83191.5|83141.5|83192|83142|83192.7|83142.7|83191.4|83141.4|11
1622071100000|2021-05-26 23:18:20|83191.9|83141.9|83192.5|83142.5|83193.1|83143.1|83191.7|83141.7|35
1622071110000|2021-05-26 23:18:30|83192.4|83142.4|83193.2|83143.2|83193.4|83143.4|83191.7|83141.7|18
1622071120000|2021-05-26 23:18:40|83192.9|83142.9|83194.3|83144.3|83195.1|83145.1|83191.6|83141.6|15
1622071130000|2021-05-26 23:18:50|83194.4|83144.4|83191.6|83141.6|83194.8|83144.8|83191.6|83141.6|39
1622071140000|2021-05-26 23:19:00|83191.9|83141.9|83190.8|83140.8|83192.1|83142.1|83190.4|83140.4|22
1622071150000|2021-05-26 23:19:10|83190.7|83140.7|83190.4|83140.4|83190.8|83140.8|83190.3|83140.3|7
1622071160000|2021-05-26 23:19:20|83190.8|83140.8|83189.8|83139.8|83193|83143|83189.8|83139.8|31
1622071170000|2021-05-26 23:19:30|83189.7|83139.7|83190.4|83140.4|83190.6|83140.6|83189.2|83139.2|13
1622071180000|2021-05-26 23:19:40|83189.7|83139.7|83191.7|83141.7|83192|83142|83189.7|83139.7|22
1622071190000|2021-05-26 23:19:50|83191.1|83141.1|83191.3|83141.3|83191.3|83141.3|83190.2|83140.2|10
1622071200000|2021-05-26 23:20:00|83191.1|83141.1|83193.2|83143.2|83193.8|83143.8|83191|83141|25
1622071210000|2021-05-26 23:20:10|83192.3|83142.3|83194.9|83144.9|83195|83145|83192.3|83142.3|12
1622071220000|2021-05-26 23:20:20|83195|83145|83194.1|83144.1|83195|83145|83193.6|83143.6|18
1622071230000|2021-05-26 23:20:30|83194|83144|83195.4|83145.4|83195.5|83145.5|83193.3|83143.3|9
1622071240000|2021-05-26 23:20:40|83196.3|83146.3|83193.5|83143.5|83196.3|83146.3|83193.5|83143.5|8
1622071250000|2021-05-26 23:20:50|83193.9|83143.9|83194.3|83144.3|83195.3|83145.3|83193.8|83143.8|20
1622071260000|2021-05-26 23:21:00|83196.2|83146.2|83195.7|83145.7|83196.2|83146.2|83193.9|83143.9|25
1622071270000|2021-05-26 23:21:10|83195.4|83145.4|83196.6|83146.6|83198.7|83148.7|83194.6|83144.6|32
1622071280000|2021-05-26 23:21:20|83196.8|83146.8|83196.9|83146.9|83197.9|83147.9|83195.8|83145.8|13
1622071290000|2021-05-26 23:21:30|83197|83147|83196.5|83146.5|83197.8|83147.8|83195.4|83145.4|25
1622071300000|2021-05-26 23:21:40|83196.9|83146.9|83195.9|83145.9|83196.9|83146.9|83194.8|83144.8|13
1622071310000|2021-05-26 23:21:50|83196.1|83146.1|83196.1|83146.1|83196.5|83146.5|83194.1|83144.1|23
1622071320000|2021-05-26 23:22:00|83195.5|83145.5|83194.5|83144.5|83195.9|83145.9|83194.1|83144.1|26
1622071330000|2021-05-26 23:22:10|83194.9|83144.9|83195.2|83145.2|83197.8|83147.8|83193.5|83143.5|17
1622071340000|2021-05-26 23:22:20|83196.7|83146.7|83195.6|83145.6|83196.7|83146.7|83194|83144|12
1622071350000|2021-05-26 23:22:30|83196.4|83146.4|83196.4|83146.4|83197.9|83147.9|83196.3|83146.3|10
1622071360000|2021-05-26 23:22:40|83195.2|83145.2|83195|83145|83195.2|83145.2|83195|83145|6
1622071370000|2021-05-26 23:22:50|83196.2|83146.2|83195.2|83145.2|83196.3|83146.3|83195.1|83145.1|11
1622071380000|2021-05-26 23:23:00|83194.8|83144.8|83197.4|83147.4|83197.6|83147.6|83194.7|83144.7|21
1622071390000|2021-05-26 23:23:10|83197.5|83147.5|83196.3|83146.3|83197.5|83147.5|83196.3|83146.3|15
1622071400000|2021-05-26 23:23:20|83195.8|83145.8|83195.5|83145.5|83196.2|83146.2|83193.8|83143.8|17
1622071410000|2021-05-26 23:23:30|83195.7|83145.7|83196.6|83146.6|83198.2|83148.2|83195.7|83145.7|16
1622071420000|2021-05-26 23:23:40|83195|83145|83196.1|83146.1|83196.5|83146.5|83194.1|83144.1|17
1622071430000|2021-05-26 23:23:50|83195.9|83145.9|83193.2|83143.2|83198.4|83148.4|83193.2|83143.2|29
1622071440000|2021-05-26 23:24:00|83193.1|83143.1|83196.4|83146.4|83196.6|83146.6|83193.1|83143.1|28
1622071450000|2021-05-26 23:24:10|83196.3|83146.3|83192.5|83142.5|83196.3|83146.3|83191.4|83141.4|29
1622071460000|2021-05-26 23:24:20|83192.6|83142.6|83192.9|83142.9|83194.4|83144.4|83192.5|83142.5|15
1622071470000|2021-05-26 23:24:30|83193.1|83143.1|83192.8|83142.8|83194.3|83144.3|83192.2|83142.2|24
1622071480000|2021-05-26 23:24:40|83193.5|83143.5|83190.5|83140.5|83193.8|83143.8|83190.5|83140.5|24
1622071490000|2021-05-26 23:24:50|83191.1|83141.1|83193.8|83143.8|83193.8|83143.8|83190.5|83140.5|31
1622071500000|2021-05-26 23:25:00|83194|83144|83194.2|83144.2|83195|83145|83191.3|83141.3|25
1622071510000|2021-05-26 23:25:10|83194|83144|83196.1|83146.1|83196.2|83146.2|83193.5|83143.5|21
1622071520000|2021-05-26 23:25:20|83195.8|83145.8|83195.6|83145.6|83196|83146|83195|83145|12
1622071530000|2021-05-26 23:25:30|83195.5|83145.5|83194.7|83144.7|83195.7|83145.7|83194.4|83144.4|13
1622071540000|2021-05-26 23:25:40|83194.9|83144.9|83194.8|83144.8|83195.4|83145.4|83194.1|83144.1|13
1622071550000|2021-05-26 23:25:50|83194.6|83144.6|83194.2|83144.2|83194.6|83144.6|83193.8|83143.8|7
1622071560000|2021-05-26 23:26:00|83195|83145|83196.2|83146.2|83196.3|83146.3|83193|83143|30
1622071570000|2021-05-26 23:26:10|83195.1|83145.1|83194.1|83144.1|83195.5|83145.5|83193.6|83143.6|18
1622071580000|2021-05-26 23:26:20|83194.6|83144.6|83192.2|83142.2|83195.4|83145.4|83191.7|83141.7|16
1622071590000|2021-05-26 23:26:30|83191.2|83141.2|83193.2|83143.2|83194.3|83144.3|83191.2|83141.2|8
1622071600000|2021-05-26 23:26:40|83192.9|83142.9|83191.9|83141.9|83192.9|83142.9|83191.7|83141.7|29
1622071610000|2021-05-26 23:26:50|83192|83142|83190.1|83140.1|83192.2|83142.2|83189.8|83139.8|19
1622071620000|2021-05-26 23:27:00|83189.9|83139.9|83190.9|83140.9|83192.5|83142.5|83189.7|83139.7|22
1622071630000|2021-05-26 23:27:10|83190.6|83140.6|83189.5|83139.5|83191.4|83141.4|83189.2|83139.2|15
1622071640000|2021-05-26 23:27:20|83190|83140|83188.8|83138.8|83190|83140|83188.4|83138.4|17
1622071650000|2021-05-26 23:27:30|83188.6|83138.6|83188.2|83138.2|83188.9|83138.9|83187.9|83137.9|13
1622071660000|2021-05-26 23:27:40|83188.5|83138.5|83195|83145|83196.1|83146.1|83188.5|83138.5|19
1622071670000|2021-05-26 23:27:50|83194.1|83144.1|83195.4|83145.4|83195.8|83145.8|83194.1|83144.1|13
1622071680000|2021-05-26 23:28:00|83195.3|83145.3|83194.8|83144.8|83195.6|83145.6|83194.6|83144.6|17
1622071690000|2021-05-26 23:28:10|83194.7|83144.7|83195|83145|83196.1|83146.1|83194.7|83144.7|10
1622071700000|2021-05-26 23:28:20|83195.1|83145.1|83194.8|83144.8|83195.5|83145.5|83194.4|83144.4|13
1622071710000|2021-05-26 23:28:30|83194.7|83144.7|83191.6|83141.6|83196.9|83146.9|83191|83141|12
1622071720000|2021-05-26 23:28:40|83192|83142|83194.4|83144.4|83194.4|83144.4|83191.6|83141.6|14
1622071730000|2021-05-26 23:28:50|83194|83144|83196.9|83146.9|83197.1|83147.1|83193.7|83143.7|18
1622071740000|2021-05-26 23:29:00|83197.3|83147.3|83196|83146|83197.3|83147.3|83193.7|83143.7|17
1622071750000|2021-05-26 23:29:10|83196.3|83146.3|83194.9|83144.9|83196.3|83146.3|83193.9|83143.9|28
1622071760000|2021-05-26 23:29:20|83194.8|83144.8|83194.3|83144.3|83195|83145|83193.2|83143.2|30
1622071770000|2021-05-26 23:29:30|83193.6|83143.6|83193|83143|83193.9|83143.9|83193|83143|8
1622071780000|2021-05-26 23:29:40|83193.1|83143.1|83193.6|83143.6|83193.8|83143.8|83192.5|83142.5|11
1622071790000|2021-05-26 23:29:50|83195.3|83145.3|83190|83140|83195.3|83145.3|83189|83139|25
1622071800000|2021-05-26 23:30:00|83190.2|83140.2|83190.2|83140.2|83190.2|83140.2|83189|83139|16
1622071810000|2021-05-26 23:30:10|83189.5|83139.5|83189.3|83139.3|83192|83142|83189.1|83139.1|16
1622071820000|2021-05-26 23:30:20|83189.8|83139.8|83188.8|83138.8|83190.4|83140.4|83188.8|83138.8|17
1622071830000|2021-05-26 23:30:30|83189.1|83139.1|83190|83140|83190.4|83140.4|83188.8|83138.8|14
1622071840000|2021-05-26 23:30:40|83190.2|83140.2|83190.4|83140.4|83191.1|83141.1|83189|83139|17
1622071850000|2021-05-26 23:30:50|83190.3|83140.3|83190.3|83140.3|83191.5|83141.5|83189.7|83139.7|13
1622071860000|2021-05-26 23:31:00|83190.1|83140.1|83190.2|83140.2|83192.1|83142.1|83190|83140|8
1622071870000|2021-05-26 23:31:10|83189.7|83139.7|83191.7|83141.7|83192.4|83142.4|83189.7|83139.7|17
1622071880000|2021-05-26 23:31:20|83191.6|83141.6|83191.7|83141.7|83191.9|83141.9|83190.4|83140.4|9
1622071890000|2021-05-26 23:31:30|83192|83142|83191.6|83141.6|83193.2|83143.2|83191.1|83141.1|11
1622071900000|2021-05-26 23:31:40|83191.7|83141.7|83196.2|83146.2|83196.8|83146.8|83191.7|83141.7|23
1622071910000|2021-05-26 23:31:50|83196.6|83146.6|83196.6|83146.6|83197.7|83147.7|83195.6|83145.6|16
1622071920000|2021-05-26 23:32:00|83197|83147|83195.7|83145.7|83197.1|83147.1|83195.4|83145.4|8
1622071930000|2021-05-26 23:32:10|83196|83146|83198.7|83148.7|83199.2|83149.2|83195.5|83145.5|17
1622071940000|2021-05-26 23:32:20|83196.6|83146.6|83199|83149|83199.8|83149.8|83196.6|83146.6|21
1622071950000|2021-05-26 23:32:30|83199.1|83149.1|83198|83148|83199.5|83149.5|83197.5|83147.5|15
1622071960000|2021-05-26 23:32:40|83199.3|83149.3|83200|83150|83200.3|83150.3|83199.3|83149.3|8
1622071970000|2021-05-26 23:32:50|83200.5|83150.5|83199.5|83149.5|83200.5|83150.5|83199.5|83149.5|16
1622071980000|2021-05-26 23:33:00|83200.7|83150.7|83199.4|83149.4|83200.7|83150.7|83198.2|83148.2|20
1622071990000|2021-05-26 23:33:10|83199|83149|83200.3|83150.3|83201.1|83151.1|83196.9|83146.9|17
1622072000000|2021-05-26 23:33:20|83200.4|83150.4|83200.5|83150.5|83201.6|83151.6|83200.3|83150.3|15
1622072010000|2021-05-26 23:33:30|83200.4|83150.4|83200.7|83150.7|83200.7|83150.7|83198.3|83148.3|16
1622072020000|2021-05-26 23:33:40|83200.6|83150.6|83201.3|83151.3|83205.4|83155.4|83200.6|83150.6|19
1622072030000|2021-05-26 23:33:50|83201.6|83151.6|83203.1|83153.1|83203.4|83153.4|83199.9|83149.9|30
1622072040000|2021-05-26 23:34:00|83203.3|83153.3|83202.2|83152.2|83203.4|83153.4|83202.2|83152.2|20
1622072050000|2021-05-26 23:34:10|83202.1|83152.1|83201.5|83151.5|83202.4|83152.4|83200.3|83150.3|17
1622072060000|2021-05-26 23:34:20|83201.7|83151.7|83201.7|83151.7|83202.3|83152.3|83199.6|83149.6|10
1622072070000|2021-05-26 23:34:30|83202.4|83152.4|83202.2|83152.2|83202.9|83152.9|83201|83151|12
1622072080000|2021-05-26 23:34:40|83201.9|83151.9|83197.2|83147.2|83201.9|83151.9|83195.6|83145.6|21
1622072090000|2021-05-26 23:34:50|83197.3|83147.3|83197.8|83147.8|83198.6|83148.6|83194.7|83144.7|32
1622072100000|2021-05-26 23:35:00|83197.2|83147.2|83198.2|83148.2|83198.2|83148.2|83196.6|83146.6|11
1622072110000|2021-05-26 23:35:10|83197.7|83147.7|83196.4|83146.4|83198.1|83148.1|83196.4|83146.4|15
1622072120000|2021-05-26 23:35:20|83196.2|83146.2|83197.3|83147.3|83197.6|83147.6|83194.8|83144.8|13
1622072130000|2021-05-26 23:35:30|83197.4|83147.4|83193|83143|83197.4|83147.4|83191.3|83141.3|19
1622072140000|2021-05-26 23:35:40|83193.1|83143.1|83193.2|83143.2|83193.3|83143.3|83192.3|83142.3|14
1622072150000|2021-05-26 23:35:50|83193|83143|83193.8|83143.8|83194.2|83144.2|83192.9|83142.9|23
1622072160000|2021-05-26 23:36:00|83194.2|83144.2|83195.4|83145.4|83196.4|83146.4|83194.2|83144.2|19
1622072170000|2021-05-26 23:36:10|83195.2|83145.2|83195.1|83145.1|83196|83146|83194.1|83144.1|16
1622072180000|2021-05-26 23:36:20|83193.3|83143.3|83195.9|83145.9|83195.9|83145.9|83193.3|83143.3|9
1622072190000|2021-05-26 23:36:30|83195.5|83145.5|83196.1|83146.1|83197.8|83147.8|83194.9|83144.9|12
1622072200000|2021-05-26 23:36:40|83195.9|83145.9|83195.7|83145.7|83195.9|83145.9|83193.9|83143.9|8
1622072210000|2021-05-26 23:36:50|83195.8|83145.8|83194.7|83144.7|83195.8|83145.8|83192.7|83142.7|14
1622072220000|2021-05-26 23:37:00|83194.8|83144.8|83194.5|83144.5|83195.7|83145.7|83194.5|83144.5|7
1622072230000|2021-05-26 23:37:10|83196.3|83146.3|83194.7|83144.7|83196.4|83146.4|83193.5|83143.5|8
1622072240000|2021-05-26 23:37:20|83196|83146|83195.5|83145.5|83197.3|83147.3|83194.6|83144.6|13
1622072250000|2021-05-26 23:37:30|83195.3|83145.3|83200.8|83150.8|83201.5|83151.5|83194.6|83144.6|35
1622072260000|2021-05-26 23:37:40|83201.3|83151.3|83204.2|83154.2|83204.3|83154.3|83201.1|83151.1|21
1622072270000|2021-05-26 23:37:50|83203.7|83153.7|83204.9|83154.9|83204.9|83154.9|83203.7|83153.7|13
1622072280000|2021-05-26 23:38:00|83203.3|83153.3|83204.1|83154.1|83205.4|83155.4|83202.2|83152.2|24
1622072290000|2021-05-26 23:38:10|83204.2|83154.2|83203.4|83153.4|83204.6|83154.6|83203|83153|17
1622072300000|2021-05-26 23:38:20|83203.1|83153.1|83204.5|83154.5|83204.6|83154.6|83203|83153|18
1622072310000|2021-05-26 23:38:30|83204.6|83154.6|83205.7|83155.7|83205.8|83155.8|83204.3|83154.3|13
1622072320000|2021-05-26 23:38:40|83205.8|83155.8|83206.9|83156.9|83207.8|83157.8|83204.4|83154.4|27
1622072330000|2021-05-26 23:38:50|83206.8|83156.8|83208|83158|83208.3|83158.3|83206.3|83156.3|18
1622072340000|2021-05-26 23:39:00|83208.1|83158.1|83207.3|83157.3|83208.2|83158.2|83206.4|83156.4|15
1622072350000|2021-05-26 23:39:10|83207.2|83157.2|83210.4|83160.4|83210.4|83160.4|83206.5|83156.5|21
1622072360000|2021-05-26 23:39:20|83209.6|83159.6|83210|83160|83210|83160|83208.4|83158.4|21
1622072370000|2021-05-26 23:39:30|83210.1|83160.1|83208.4|83158.4|83210.1|83160.1|83208.2|83158.2|15
1622072380000|2021-05-26 23:39:40|83208.3|83158.3|83209.4|83159.4|83209.4|83159.4|83206.6|83156.6|19
1622072390000|2021-05-26 23:39:50|83209.2|83159.2|83209.4|83159.4|83209.8|83159.8|83209.1|83159.1|15
1622072400000|2021-05-26 23:40:00|83209.6|83159.6|83208.8|83158.8|83209.6|83159.6|83207.1|83157.1|14
1622072410000|2021-05-26 23:40:10|83209.3|83159.3|83208.6|83158.6|83209.5|83159.5|83205.8|83155.8|21
1622072420000|2021-05-26 23:40:20|83209.1|83159.1|83209.4|83159.4|83210.2|83160.2|83208.8|83158.8|13
1622072430000|2021-05-26 23:40:30|83208.7|83158.7|83208.4|83158.4|83209|83159|83208|83158|9
1622072440000|2021-05-26 23:40:40|83208.3|83158.3|83209.3|83159.3|83209.5|83159.5|83207.8|83157.8|16
1622072450000|2021-05-26 23:40:50|83208.4|83158.4|83209|83159|83209.1|83159.1|83207.9|83157.9|11
1622072460000|2021-05-26 23:41:00|83209.1|83159.1|83208.7|83158.7|83209.4|83159.4|83208.6|83158.6|14
1622072470000|2021-05-26 23:41:10|83208.8|83158.8|83208.8|83158.8|83209|83159|83207.8|83157.8|11
1622072480000|2021-05-26 23:41:20|83208.6|83158.6|83209.4|83159.4|83211.1|83161.1|83208.6|83158.6|17
1622072490000|2021-05-26 23:41:30|83209.3|83159.3|83209|83159|83209.8|83159.8|83207.3|83157.3|25
1622072500000|2021-05-26 23:41:40|83208.5|83158.5|83209.1|83159.1|83209.2|83159.2|83208|83158|9
1622072510000|2021-05-26 23:41:50|83208.9|83158.9|83210.1|83160.1|83211.5|83161.5|83207.9|83157.9|26
1622072520000|2021-05-26 23:42:00|83210.9|83160.9|83208.9|83158.9|83211.1|83161.1|83208.9|83158.9|35
1622072530000|2021-05-26 23:42:10|83208.8|83158.8|83207.6|83157.6|83210|83160|83206.9|83156.9|22
1622072540000|2021-05-26 23:42:20|83207.9|83157.9|83207.8|83157.8|83208.5|83158.5|83207.3|83157.3|14
1622072550000|2021-05-26 23:42:30|83207.7|83157.7|83206.5|83156.5|83208|83158|83206.5|83156.5|9
1622072560000|2021-05-26 23:42:40|83206.6|83156.6|83209.1|83159.1|83209.2|83159.2|83206.3|83156.3|15
1622072570000|2021-05-26 23:42:50|83208.7|83158.7|83208.7|83158.7|83209|83159|83208.4|83158.4|9
1622072580000|2021-05-26 23:43:00|83208.8|83158.8|83207.1|83157.1|83210|83160|83203.6|83153.6|29
1622072590000|2021-05-26 23:43:10|83207.3|83157.3|83208.3|83158.3|83208.3|83158.3|83205.7|83155.7|26
1622072600000|2021-05-26 23:43:20|83208.7|83158.7|83208.8|83158.8|83209.6|83159.6|83205.3|83155.3|20
1622072610000|2021-05-26 23:43:30|83208.6|83158.6|83208.5|83158.5|83209|83159|83207.7|83157.7|13
1622072620000|2021-05-26 23:43:40|83208.6|83158.6|83215.6|83165.6|83216.9|83166.9|83207.8|83157.8|32
1622072630000|2021-05-26 23:43:50|83216.1|83166.1|83216.6|83166.6|83216.6|83166.6|83214.8|83164.8|16
1622072640000|2021-05-26 23:44:00|83216.4|83166.4|83214.1|83164.1|83216.8|83166.8|83213.7|83163.7|25
1622072650000|2021-05-26 23:44:10|83213.2|83163.2|83214.7|83164.7|83215.1|83165.1|83213.2|83163.2|20
1622072660000|2021-05-26 23:44:20|83214.8|83164.8|83215.2|83165.2|83215.3|83165.3|83213.9|83163.9|8
1622072670000|2021-05-26 23:44:30|83215|83165|83217.3|83167.3|83217.3|83167.3|83214.9|83164.9|14
1622072680000|2021-05-26 23:44:40|83217.1|83167.1|83213.5|83163.5|83217.1|83167.1|83213|83163|14
1622072690000|2021-05-26 23:44:50|83213.1|83163.1|83212.8|83162.8|83214.2|83164.2|83212.3|83162.3|12
1622072700000|2021-05-26 23:45:00|83213|83163|83213.3|83163.3|83214.3|83164.3|83212.5|83162.5|15
1622072710000|2021-05-26 23:45:10|83213.5|83163.5|83213.6|83163.6|83214.2|83164.2|83212.9|83162.9|12
1622072720000|2021-05-26 23:45:20|83213.7|83163.7|83213.5|83163.5|83214.7|83164.7|83212.1|83162.1|18
1622072730000|2021-05-26 23:45:30|83213.4|83163.4|83213.5|83163.5|83213.9|83163.9|83213.4|83163.4|9
1622072740000|2021-05-26 23:45:40|83213.8|83163.8|83213.9|83163.9|83214.5|83164.5|83211.8|83161.8|19
1622072750000|2021-05-26 23:45:50|83214.1|83164.1|83214.3|83164.3|83214.6|83164.6|83213.4|83163.4|10
1622072760000|2021-05-26 23:46:00|83214.7|83164.7|83214.5|83164.5|83214.8|83164.8|83212.2|83162.2|15
1622072770000|2021-05-26 23:46:10|83214.1|83164.1|83214|83164|83215.3|83165.3|83212.5|83162.5|15
1622072780000|2021-05-26 23:46:20|83213.7|83163.7|83214.9|83164.9|83214.9|83164.9|83212.7|83162.7|19
1622072790000|2021-05-26 23:46:30|83213.3|83163.3|83216.3|83166.3|83216.5|83166.5|83213.2|83163.2|15
1622072800000|2021-05-26 23:46:40|83216.1|83166.1|83215|83165|83216.7|83166.7|83214.6|83164.6|25
1622072810000|2021-05-26 23:46:50|83214.8|83164.8|83214|83164|83214.8|83164.8|83212.6|83162.6|16
1622072820000|2021-05-26 23:47:00|83214.4|83164.4|83221.9|83171.9|83223.2|83173.2|83214.3|83164.3|41
1622072830000|2021-05-26 23:47:10|83221.8|83171.8|83220.5|83170.5|83224.3|83174.3|83217.8|83167.8|26
1622072840000|2021-05-26 23:47:20|83220.6|83170.6|83221|83171|83221|83171|83218.2|83168.2|10
1622072850000|2021-05-26 23:47:30|83221.2|83171.2|83219.2|83169.2|83221.2|83171.2|83219.2|83169.2|16
1622072860000|2021-05-26 23:47:40|83219.1|83169.1|83218.5|83168.5|83219.8|83169.8|83216.6|83166.6|20
1622072870000|2021-05-26 23:47:50|83219.3|83169.3|83217.8|83167.8|83219.3|83169.3|83217.2|83167.2|18
1622072880000|2021-05-26 23:48:00|83218.4|83168.4|83218.3|83168.3|83218.7|83168.7|83217.5|83167.5|20
1622072890000|2021-05-26 23:48:10|83218.1|83168.1|83219|83169|83220.8|83170.8|83218.1|83168.1|15
1622072900000|2021-05-26 23:48:20|83219.3|83169.3|83217.9|83167.9|83219.3|83169.3|83217.7|83167.7|20
1622072910000|2021-05-26 23:48:30|83218.1|83168.1|83218.2|83168.2|83218.4|83168.4|83218.1|83168.1|12
1622072920000|2021-05-26 23:48:40|83218.7|83168.7|83217.8|83167.8|83219.3|83169.3|83217.4|83167.4|19
1622072930000|2021-05-26 23:48:50|83217.7|83167.7|83212.6|83162.6|83219|83169|83212.4|83162.4|31
1622072940000|2021-05-26 23:49:00|83212.7|83162.7|83212.8|83162.8|83213.8|83163.8|83211.5|83161.5|14
1622072950000|2021-05-26 23:49:10|83213|83163|83212|83162|83213|83163|83211.3|83161.3|14
1622072960000|2021-05-26 23:49:20|83212.2|83162.2|83211.6|83161.6|83212.2|83162.2|83211.5|83161.5|10
1622072970000|2021-05-26 23:49:30|83211.9|83161.9|83212.4|83162.4|83212.8|83162.8|83211.3|83161.3|22
1622072980000|2021-05-26 23:49:40|83212.2|83162.2|83213.1|83163.1|83213.3|83163.3|83211.9|83161.9|15
1622072990000|2021-05-26 23:49:50|83213.2|83163.2|83213.3|83163.3|83213.3|83163.3|83212.6|83162.6|7
1622073000000|2021-05-26 23:50:00|83212.6|83162.6|83215|83165|83215.3|83165.3|83212|83162|13
1622073010000|2021-05-26 23:50:10|83215.1|83165.1|83214.1|83164.1|83215.3|83165.3|83213.8|83163.8|15
1622073020000|2021-05-26 23:50:20|83214|83164|83215.7|83165.7|83215.7|83165.7|83213.3|83163.3|13
1622073030000|2021-05-26 23:50:30|83216|83166|83214.7|83164.7|83216.1|83166.1|83214.5|83164.5|12
1622073040000|2021-05-26 23:50:40|83213.9|83163.9|83214.1|83164.1|83214.5|83164.5|83213.6|83163.6|7
1622073050000|2021-05-26 23:50:50|83213.9|83163.9|83214.1|83164.1|83215.5|83165.5|83213|83163|13
1622073060000|2021-05-26 23:51:00|83213.9|83163.9|83215|83165|83215.8|83165.8|83213.9|83163.9|16
1622073070000|2021-05-26 23:51:10|83215.1|83165.1|83214.6|83164.6|83215.1|83165.1|83213.7|83163.7|12
1622073080000|2021-05-26 23:51:20|83214.3|83164.3|83213.5|83163.5|83215.1|83165.1|83213.5|83163.5|11
1622073090000|2021-05-26 23:51:30|83213.7|83163.7|83214.8|83164.8|83216|83166|83213.4|83163.4|21
1622073100000|2021-05-26 23:51:40|83215.7|83165.7|83217|83167|83217.9|83167.9|83215|83165|14
1622073110000|2021-05-26 23:51:50|83216.6|83166.6|83216.1|83166.1|83217.2|83167.2|83216.1|83166.1|9
1622073120000|2021-05-26 23:52:00|83216.2|83166.2|83217.1|83167.1|83218.4|83168.4|83215.4|83165.4|15
1622073130000|2021-05-26 23:52:10|83217.2|83167.2|83215.7|83165.7|83217.3|83167.3|83215.1|83165.1|14
1622073140000|2021-05-26 23:52:20|83215.8|83165.8|83218|83168|83218.2|83168.2|83215.2|83165.2|12
1622073150000|2021-05-26 23:52:30|83217.5|83167.5|83216.2|83166.2|83217.5|83167.5|83216.2|83166.2|9
1622073160000|2021-05-26 23:52:40|83216.1|83166.1|83215.5|83165.5|83216.8|83166.8|83215.4|83165.4|10
1622073170000|2021-05-26 23:52:50|83216.3|83166.3|83217.4|83167.4|83218.9|83168.9|83216.3|83166.3|20
1622073180000|2021-05-26 23:53:00|83217.8|83167.8|83215.2|83165.2|83218.5|83168.5|83215.2|83165.2|13
1622073190000|2021-05-26 23:53:10|83215.5|83165.5|83216|83166|83217|83167|83215.4|83165.4|13
1622073200000|2021-05-26 23:53:20|83215.6|83165.6|83216|83166|83218.3|83168.3|83214.9|83164.9|15
1622073210000|2021-05-26 23:53:30|83216.4|83166.4|83216.5|83166.5|83217.4|83167.4|83215.8|83165.8|9
1622073220000|2021-05-26 23:53:40|83215.9|83165.9|83216.7|83166.7|83217.1|83167.1|83215.7|83165.7|9
1622073230000|2021-05-26 23:53:50|83216.5|83166.5|83215.1|83165.1|83216.6|83166.6|83215|83165|13
1622073240000|2021-05-26 23:54:00|83215.7|83165.7|83214.5|83164.5|83216.3|83166.3|83212.7|83162.7|24
1622073250000|2021-05-26 23:54:10|83215|83165|83214.5|83164.5|83215|83165|83213.6|83163.6|23
1622073260000|2021-05-26 23:54:20|83214.7|83164.7|83215.9|83165.9|83216.4|83166.4|83214.6|83164.6|23
1622073270000|2021-05-26 23:54:30|83215.7|83165.7|83215.5|83165.5|83216|83166|83215.2|83165.2|9
1622073280000|2021-05-26 23:54:40|83215.3|83165.3|83214.6|83164.6|83215.3|83165.3|83214.2|83164.2|8
1622073290000|2021-05-26 23:54:50|83214.7|83164.7|83212.6|83162.6|83218.4|83168.4|83210.6|83160.6|26
1622073300000|2021-05-26 23:55:00|83213|83163|83212.6|83162.6|83213.7|83163.7|83212.2|83162.2|17
1622073310000|2021-05-26 23:55:10|83212.7|83162.7|83212.7|83162.7|83213.8|83163.8|83211.9|83161.9|18
1622073320000|2021-05-26 23:55:20|83212.8|83162.8|83211.9|83161.9|83212.8|83162.8|83211.6|83161.6|9
1622073330000|2021-05-26 23:55:30|83211.8|83161.8|83212.8|83162.8|83212.8|83162.8|83211.8|83161.8|13
1622073340000|2021-05-26 23:55:40|83212.7|83162.7|83211.6|83161.6|83212.7|83162.7|83210|83160|13
1622073350000|2021-05-26 23:55:50|83210.5|83160.5|83211.4|83161.4|83211.5|83161.5|83210.5|83160.5|11
1622073360000|2021-05-26 23:56:00|83211.3|83161.3|83213|83163|83213.2|83163.2|83211|83161|23
1622073370000|2021-05-26 23:56:10|83212.6|83162.6|83213|83163|83213|83163|83212.4|83162.4|9
1622073380000|2021-05-26 23:56:20|83212|83162|83210.4|83160.4|83212.4|83162.4|83210|83160|17
1622073390000|2021-05-26 23:56:30|83210.5|83160.5|83210.9|83160.9|83211|83161|83210.2|83160.2|7
1622073400000|2021-05-26 23:56:40|83211.9|83161.9|83210.4|83160.4|83211.9|83161.9|83209.3|83159.3|8
1622073410000|2021-05-26 23:56:50|83210.7|83160.7|83210.9|83160.9|83212.2|83162.2|83208.8|83158.8|20
1622073420000|2021-05-26 23:57:00|83210.8|83160.8|83204.7|83154.7|83210.8|83160.8|83204.4|83154.4|31
1622073430000|2021-05-26 23:57:10|83204.9|83154.9|83204.7|83154.7|83205.8|83155.8|83204.3|83154.3|19
1622073440000|2021-05-26 23:57:20|83204.5|83154.5|83204.5|83154.5|83204.8|83154.8|83203.4|83153.4|15
1622073450000|2021-05-26 23:57:30|83204.1|83154.1|83204.6|83154.6|83204.7|83154.7|83203.5|83153.5|17
1622073460000|2021-05-26 23:57:40|83204.3|83154.3|83202.8|83152.8|83204.3|83154.3|83202.5|83152.5|21
1622073470000|2021-05-26 23:57:50|83203.1|83153.1|83203|83153|83203.6|83153.6|83202.3|83152.3|10
1622073480000|2021-05-26 23:58:00|83202.5|83152.5|83207.7|83157.7|83208.6|83158.6|83202.5|83152.5|30
1622073490000|2021-05-26 23:58:10|83207.1|83157.1|83210.9|83160.9|83211.1|83161.1|83207.1|83157.1|22
1622073500000|2021-05-26 23:58:20|83211|83161|83210.1|83160.1|83212.2|83162.2|83209.6|83159.6|30
1622073510000|2021-05-26 23:58:30|83210.3|83160.3|83211.2|83161.2|83212.2|83162.2|83210.3|83160.3|18
1622073520000|2021-05-26 23:58:40|83211.1|83161.1|83209.6|83159.6|83211.2|83161.2|83209.6|83159.6|12
1622073530000|2021-05-26 23:58:50|83209.8|83159.8|83208.2|83158.2|83210.2|83160.2|83208.2|83158.2|12
1622073540000|2021-05-26 23:59:00|83208.3|83158.3|83212.6|83162.6|83216.1|83166.1|83207.4|83157.4|39
1622073550000|2021-05-26 23:59:10|83212.1|83162.1|83213.6|83163.6|83216.1|83166.1|83211.3|83161.3|53
1622073560000|2021-05-26 23:59:20|83213.7|83163.7|83212.9|83162.9|83214.5|83164.5|83211.8|83161.8|23
1622073570000|2021-05-26 23:59:30|83213|83163|83213.6|83163.6|83214.5|83164.5|83211.9|83161.9|30
1622073580000|2021-05-26 23:59:40|83213.7|83163.7|83211.6|83161.6|83213.7|83163.7|83210.9|83160.9|23
1622073590000|2021-05-26 23:59:50|83211.8|83161.8|83208.9|83158.9|83212.1|83162.1|83208.6|83158.6|24
1622073600000|2021-05-27 00:00:00|83209.6|83159.6|83210.2|83160.2|83214.6|83164.6|83209.1|83159.1|56
1622073610000|2021-05-27 00:00:10|83210.5|83160.5|83215.6|83165.6|83216.9|83166.9|83210.5|83160.5|73
1622073620000|2021-05-27 00:00:20|83215.5|83165.5|83217.6|83167.6|83217.6|83167.6|83214.2|83164.2|60
1622073630000|2021-05-27 00:00:30|83217.9|83167.9|83212.3|83162.3|83218.8|83168.8|83212.3|83162.3|45
1622073640000|2021-05-27 00:00:40|83213|83163|83215.8|83165.8|83216.7|83166.7|83213|83163|53
1622073650000|2021-05-27 00:00:50|83215.6|83165.6|83213.6|83163.6|83217.8|83167.8|83213.5|83163.5|53
1622073660000|2021-05-27 00:01:00|83213.4|83163.4|83221|83171|83221.7|83171.7|83213.4|83163.4|50
1622073670000|2021-05-27 00:01:10|83221.1|83171.1|83219|83169|83221.3|83171.3|83215.1|83165.1|46
1622073680000|2021-05-27 00:01:20|83219.6|83169.6|83215.8|83165.8|83219.6|83169.6|83214.8|83164.8|36
1622073690000|2021-05-27 00:01:30|83215.9|83165.9|83217.2|83167.2|83218.3|83168.3|83214.3|83164.3|45
1622073700000|2021-05-27 00:01:40|83216.6|83166.6|83215.7|83165.7|83219.1|83169.1|83215|83165|34
1622073710000|2021-05-27 00:01:50|83217|83167|83212|83162|83217|83167|83211.7|83161.7|32
1622073720000|2021-05-27 00:02:00|83212.8|83162.8|83211.8|83161.8|83213.2|83163.2|83207.6|83157.6|40
1622073730000|2021-05-27 00:02:10|83211.4|83161.4|83211.4|83161.4|83212.9|83162.9|83205.6|83155.6|64
1622073740000|2021-05-27 00:02:20|83211.3|83161.3|83211.5|83161.5|83213.1|83163.1|83211|83161|30
1622073750000|2021-05-27 00:02:30|83211.4|83161.4|83211.4|83161.4|83211.8|83161.8|83209.9|83159.9|29
1622073760000|2021-05-27 00:02:40|83211.3|83161.3|83211|83161|83211.4|83161.4|83210.8|83160.8|15
1622073770000|2021-05-27 00:02:50|83211.4|83161.4|83206.4|83156.4|83211.5|83161.5|83206.4|83156.4|20
1622073780000|2021-05-27 00:03:00|83208.6|83158.6|83211.8|83161.8|83212.7|83162.7|83207.4|83157.4|76
1622073790000|2021-05-27 00:03:10|83210.4|83160.4|83211.6|83161.6|83212|83162|83205.9|83155.9|72
1622073800000|2021-05-27 00:03:20|83211.2|83161.2|83212.6|83162.6|83214.5|83164.5|83206.3|83156.3|70
1622073810000|2021-05-27 00:03:30|83212.2|83162.2|83210.7|83160.7|83215.4|83165.4|83208.9|83158.9|78
1622073820000|2021-05-27 00:03:40|83211.8|83161.8|83213.3|83163.3|83213.8|83163.8|83209.7|83159.7|74
1622073830000|2021-05-27 00:03:50|83212.5|83162.5|83211.8|83161.8|83213.4|83163.4|83211.1|83161.1|29
1622073840000|2021-05-27 00:04:00|83211.6|83161.6|83212.9|83162.9|83215.3|83165.3|83211.3|83161.3|28
1622073850000|2021-05-27 00:04:10|83213|83163|83211.7|83161.7|83214.6|83164.6|83211.2|83161.2|32
1622073860000|2021-05-27 00:04:20|83214.7|83164.7|83207.8|83157.8|83215.4|83165.4|83206.9|83156.9|37
1622073870000|2021-05-27 00:04:30|83207.5|83157.5|83210.4|83160.4|83213|83163|83205.2|83155.2|64
1622073880000|2021-05-27 00:04:40|83212.3|83162.3|83212.4|83162.4|83212.6|83162.6|83204.7|83154.7|56
1622073890000|2021-05-27 00:04:50|83211.6|83161.6|83207.7|83157.7|83213|83163|83206.3|83156.3|55
1622073900000|2021-05-27 00:05:00|83207.2|83157.2|83214.4|83164.4|83214.4|83164.4|83207.1|83157.1|63
1622073910000|2021-05-27 00:05:10|83216.9|83166.9|83213.5|83163.5|83217|83167|83211.3|83161.3|75
1622073920000|2021-05-27 00:05:20|83212.4|83162.4|83212.5|83162.5|83213.7|83163.7|83211.6|83161.6|73
1622073930000|2021-05-27 00:05:30|83212.9|83162.9|83220.7|83170.7|83221.4|83171.4|83212.4|83162.4|43
1622073940000|2021-05-27 00:05:40|83215.4|83165.4|83213.1|83163.1|83215.4|83165.4|83212.1|83162.1|75
1622073950000|2021-05-27 00:05:50|83213.9|83163.9|83213.8|83163.8|83215.6|83165.6|83211.5|83161.5|60
1622073960000|2021-05-27 00:06:00|83215.8|83165.8|83212.2|83162.2|83216.8|83166.8|83209.2|83159.2|28
1622073970000|2021-05-27 00:06:10|83212.3|83162.3|83211.4|83161.4|83212.7|83162.7|83208.1|83158.1|70
1622073980000|2021-05-27 00:06:20|83210.1|83160.1|83205.1|83155.1|83212|83162|83204.9|83154.9|39
1622073990000|2021-05-27 00:06:30|83206.6|83156.6|83208.8|83158.8|83211.3|83161.3|83203.9|83153.9|62
1622074000000|2021-05-27 00:06:40|83209.3|83159.3|83211.1|83161.1|83211.7|83161.7|83208.7|83158.7|31
1622074010000|2021-05-27 00:06:50|83210.8|83160.8|83213.5|83163.5|83213.8|83163.8|83210|83160|21
1622074020000|2021-05-27 00:07:00|83214.3|83164.3|83214|83164|83214.6|83164.6|83212.4|83162.4|21
1622074030000|2021-05-27 00:07:10|83213.3|83163.3|83209|83159|83213.4|83163.4|83208.7|83158.7|19
1622074040000|2021-05-27 00:07:20|83209.1|83159.1|83208.4|83158.4|83209.9|83159.9|83208|83158|13
1622074050000|2021-05-27 00:07:30|83208.5|83158.5|83207.8|83157.8|83208.6|83158.6|83205.7|83155.7|17
1622074060000|2021-05-27 00:07:40|83208.3|83158.3|83206.8|83156.8|83208.3|83158.3|83206.7|83156.7|10
1622074070000|2021-05-27 00:07:50|83206.7|83156.7|83205.6|83155.6|83209|83159|83203.8|83153.8|14
1622074080000|2021-05-27 00:08:00|83204.4|83154.4|83208.5|83158.5|83211.6|83161.6|83201.3|83151.3|58
1622074090000|2021-05-27 00:08:10|83206.5|83156.5|83208|83158|83212.4|83162.4|83201.8|83151.8|69
1622074100000|2021-05-27 00:08:20|83208.6|83158.6|83211.1|83161.1|83212.5|83162.5|83202.9|83152.9|59
1622074110000|2021-05-27 00:08:30|83211.5|83161.5|83207.1|83157.1|83211.6|83161.6|83204.2|83154.2|49
1622074120000|2021-05-27 00:08:40|83208.7|83158.7|83204.5|83154.5|83212.4|83162.4|83202.6|83152.6|64
1622074130000|2021-05-27 00:08:50|83207.2|83157.2|83215.3|83165.3|83216|83166|83204.1|83154.1|64
1622074140000|2021-05-27 00:09:00|83215|83165|83213.2|83163.2|83215.3|83165.3|83205.6|83155.6|58
1622074150000|2021-05-27 00:09:10|83213.6|83163.6|83208.2|83158.2|83214.2|83164.2|83206.8|83156.8|78
1622074160000|2021-05-27 00:09:20|83211.5|83161.5|83209.3|83159.3|83216.2|83166.2|83207|83157|49
1622074170000|2021-05-27 00:09:30|83214.2|83164.2|83211|83161|83214.2|83164.2|83204.6|83154.6|75
1622074180000|2021-05-27 00:09:40|83207.7|83157.7|83211.2|83161.2|83213.8|83163.8|83204.4|83154.4|76
1622074190000|2021-05-27 00:09:50|83212.3|83162.3|83211.5|83161.5|83213.3|83163.3|83207.3|83157.3|73
1622074200000|2021-05-27 00:10:00|83210.8|83160.8|83210.9|83160.9|83216.7|83166.7|83206.9|83156.9|75
1622074210000|2021-05-27 00:10:10|83211.2|83161.2|83210.2|83160.2|83214.7|83164.7|83206.4|83156.4|74
1622074220000|2021-05-27 00:10:20|83210.6|83160.6|83215|83165|83215|83165|83206|83156|59
1622074230000|2021-05-27 00:10:30|83214.7|83164.7|83211.2|83161.2|83214.7|83164.7|83205.9|83155.9|39
1622074240000|2021-05-27 00:10:40|83212|83162|83214.1|83164.1|83215.8|83165.8|83205.7|83155.7|75
1622074250000|2021-05-27 00:10:50|83214.2|83164.2|83211|83161|83214.7|83164.7|83206.8|83156.8|49
1622074260000|2021-05-27 00:11:00|83210|83160|83212|83162|83212.8|83162.8|83205.2|83155.2|57
1622074270000|2021-05-27 00:11:10|83212.9|83162.9|83212.8|83162.8|83214.2|83164.2|83211.8|83161.8|22
1622074280000|2021-05-27 00:11:20|83212|83162|83213.4|83163.4|83213.5|83163.5|83212|83162|18
1622074290000|2021-05-27 00:11:30|83212.3|83162.3|83209|83159|83212.3|83162.3|83205.2|83155.2|51
1622074300000|2021-05-27 00:11:40|83211.2|83161.2|83209.6|83159.6|83211.5|83161.5|83204.5|83154.5|51
1622074310000|2021-05-27 00:11:50|83209.7|83159.7|83209.8|83159.8|83210.4|83160.4|83209|83159|19
1622074320000|2021-05-27 00:12:00|83209.4|83159.4|83207.6|83157.6|83210|83160|83207.6|83157.6|27
1622074330000|2021-05-27 00:12:10|83207.7|83157.7|83210.7|83160.7|83211|83161|83203.7|83153.7|50
1622074340000|2021-05-27 00:12:20|83210.6|83160.6|83213.1|83163.1|83213.1|83163.1|83210.3|83160.3|13
1622074350000|2021-05-27 00:12:30|83213|83163|83212|83162|83213|83163|83211.9|83161.9|15
1622074360000|2021-05-27 00:12:40|83211.9|83161.9|83213.2|83163.2|83213.2|83163.2|83211.8|83161.8|13
1622074370000|2021-05-27 00:12:50|83212.8|83162.8|83212.5|83162.5|83213.5|83163.5|83202.8|83152.8|44
1622074380000|2021-05-27 00:13:00|83212.7|83162.7|83211.5|83161.5|83213.6|83163.6|83205.2|83155.2|33
1622074390000|2021-05-27 00:13:10|83211.4|83161.4|83209.3|83159.3|83213.2|83163.2|83206.6|83156.6|59
1622074400000|2021-05-27 00:13:20|83208.1|83158.1|83210.5|83160.5|83211.4|83161.4|83202.8|83152.8|46
1622074410000|2021-05-27 00:13:30|83210.4|83160.4|83209.9|83159.9|83211.1|83161.1|83208.3|83158.3|19
1622074420000|2021-05-27 00:13:40|83209.4|83159.4|83207.7|83157.7|83209.8|83159.8|83206.5|83156.5|32
1622074430000|2021-05-27 00:13:50|83208.4|83158.4|83209.1|83159.1|83210.8|83160.8|83206.5|83156.5|33
1622074440000|2021-05-27 00:14:00|83208.9|83158.9|83208.8|83158.8|83210.1|83160.1|83207.2|83157.2|31
1622074450000|2021-05-27 00:14:10|83208.5|83158.5|83208|83158|83209.1|83159.1|83205.7|83155.7|40
1622074460000|2021-05-27 00:14:20|83207.9|83157.9|83204.9|83154.9|83209|83159|83202.9|83152.9|33
1622074470000|2021-05-27 00:14:30|83205.2|83155.2|83209.9|83159.9|83210.5|83160.5|83203.8|83153.8|62
1622074480000|2021-05-27 00:14:40|83209.6|83159.6|83206.9|83156.9|83211.2|83161.2|83205.5|83155.5|21
1622074490000|2021-05-27 00:14:50|83204.4|83154.4|83211.6|83161.6|83211.6|83161.6|83201.8|83151.8|68
1622074500000|2021-05-27 00:15:00|83211.3|83161.3|83213.8|83163.8|83215.4|83165.4|83210.7|83160.7|54
1622074510000|2021-05-27 00:15:10|83210.7|83160.7|83207|83157|83212.3|83162.3|83203.2|83153.2|78
1622074520000|2021-05-27 00:15:20|83210.8|83160.8|83208.8|83158.8|83213.6|83163.6|83204.8|83154.8|75
1622074530000|2021-05-27 00:15:30|83205.1|83155.1|83208.9|83158.9|83213.8|83163.8|83203.5|83153.5|77
1622074540000|2021-05-27 00:15:40|83208.7|83158.7|83209.7|83159.7|83210.7|83160.7|83208.2|83158.2|47
1622074550000|2021-05-27 00:15:50|83209.6|83159.6|83210.5|83160.5|83210.5|83160.5|83208.8|83158.8|28
1622074560000|2021-05-27 00:16:00|83210.2|83160.2|83209|83159|83212|83162|83208.3|83158.3|30
1622074570000|2021-05-27 00:16:10|83207.2|83157.2|83217.4|83167.4|83217.4|83167.4|83207.1|83157.1|62
1622074580000|2021-05-27 00:16:20|83216.5|83166.5|83211.1|83161.1|83216.5|83166.5|83205.4|83155.4|65
1622074590000|2021-05-27 00:16:30|83211|83161|83211.1|83161.1|83216|83166|83205.2|83155.2|72
1622074600000|2021-05-27 00:16:40|83213.8|83163.8|83215.3|83165.3|83219|83169|83208.6|83158.6|77
1622074610000|2021-05-27 00:16:50|83215.1|83165.1|83222.1|83172.1|83224.6|83174.6|83214.9|83164.9|66
1622074620000|2021-05-27 00:17:00|83221.1|83171.1|83217.8|83167.8|83224.3|83174.3|83215.9|83165.9|63
1622074630000|2021-05-27 00:17:10|83217.5|83167.5|83217.3|83167.3|83222.1|83172.1|83211.7|83161.7|65
1622074640000|2021-05-27 00:17:20|83216.8|83166.8|83219.3|83169.3|83221.4|83171.4|83216.4|83166.4|48
1622074650000|2021-05-27 00:17:30|83219.2|83169.2|83222.2|83172.2|83222.5|83172.5|83219.2|83169.2|19
1622074660000|2021-05-27 00:17:40|83222.4|83172.4|83223|83173|83223.5|83173.5|83218.3|83168.3|41
1622074670000|2021-05-27 00:17:50|83223.1|83173.1|83215.4|83165.4|83225.3|83175.3|83212.3|83162.3|56
1622074680000|2021-05-27 00:18:00|83214.8|83164.8|83215.6|83165.6|83216.9|83166.9|83214.6|83164.6|33
1622074690000|2021-05-27 00:18:10|83216.1|83166.1|83215.8|83165.8|83219.6|83169.6|83213.4|83163.4|42
1622074700000|2021-05-27 00:18:20|83216.2|83166.2|83217.4|83167.4|83218|83168|83216|83166|27
1622074710000|2021-05-27 00:18:30|83217.3|83167.3|83217.6|83167.6|83220.6|83170.6|83212.8|83162.8|51
1622074720000|2021-05-27 00:18:40|83217.1|83167.1|83218.4|83168.4|83223.3|83173.3|83212|83162|71
1622074730000|2021-05-27 00:18:50|83218.5|83168.5|83213.8|83163.8|83222.5|83172.5|83212.6|83162.6|64
1622074740000|2021-05-27 00:19:00|83215.5|83165.5|83218.2|83168.2|83221.6|83171.6|83214|83164|66
1622074750000|2021-05-27 00:19:10|83219.4|83169.4|83220.2|83170.2|83223.7|83173.7|83214.8|83164.8|72
1622074760000|2021-05-27 00:19:20|83220.1|83170.1|83224.2|83174.2|83227.5|83177.5|83214.6|83164.6|59
1622074770000|2021-05-27 00:19:30|83225.9|83175.9|83230.7|83180.7|83230.9|83180.9|83223.1|83173.1|53
1622074780000|2021-05-27 00:19:40|83230.9|83180.9|83226.7|83176.7|83233.9|83183.9|83222.8|83172.8|62
1622074790000|2021-05-27 00:19:50|83227.2|83177.2|83231.7|83181.7|83231.7|83181.7|83219.6|83169.6|51
1622074800000|2021-05-27 00:20:00|83232.3|83182.3|83231.2|83181.2|83237.2|83187.2|83228|83178|72
1622074810000|2021-05-27 00:20:10|83230.9|83180.9|83232.3|83182.3|83233.9|83183.9|83230.1|83180.1|40
1622074820000|2021-05-27 00:20:20|83233.6|83183.6|83223.8|83173.8|83233.6|83183.6|83214.9|83164.9|60
1622074830000|2021-05-27 00:20:30|83225|83175|83222.2|83172.2|83240.1|83180|83217.9|83161.2|61
1622074840000|2021-05-27 00:20:40|83222|83172|83220.9|83170.9|83225.2|83175.2|83214.9|83164.9|63
1622074850000|2021-05-27 00:20:50|83221|83171|83220|83170|83224.5|83174.5|83217.1|83167.1|56
1622074860000|2021-05-27 00:21:00|83220.2|83170.2|83228.5|83178.5|83230.7|83180.7|83220.1|83170.1|67
1622074870000|2021-05-27 00:21:10|83225|83175|83229.3|83179.3|83231.1|83181.1|83223.8|83173.8|54
1622074880000|2021-05-27 00:21:20|83229.5|83179.5|83233.5|83183.5|83237.1|83187.1|83229.5|83179.5|57
1622074890000|2021-05-27 00:21:30|83227.7|83177.7|83227|83177|83236.6|83186.6|83225.6|83175.6|46
1622074900000|2021-05-27 00:21:40|83227.1|83177.1|83231|83181|83232.2|83182.2|83224.9|83174.9|52
1622074910000|2021-05-27 00:21:50|83231.3|83181.3|83227.6|83177.6|83233.2|83183.2|83227.6|83177.6|34
1622074920000|2021-05-27 00:22:00|83227.5|83177.5|83227.5|83177.5|83230|83180|83227.5|83177.5|21
1622074930000|2021-05-27 00:22:10|83227.6|83177.6|83226.3|83176.3|83231.2|83181.2|83226.1|83176.1|35
1622074940000|2021-05-27 00:22:20|83226|83176|83230.2|83180.2|83230.9|83180.9|83222.5|83172.5|48
1622074950000|2021-05-27 00:22:30|83230.4|83180.4|83227.7|83177.7|83232.2|83182.2|83226.4|83176.4|42
1622074960000|2021-05-27 00:22:40|83227.8|83177.8|83229.5|83179.5|83231.2|83181.2|83226.6|83176.6|29
1622074970000|2021-05-27 00:22:50|83229|83179|83232|83182|83232|83182|83227.7|83177.7|24
1622074980000|2021-05-27 00:23:00|83232.4|83182.4|83230|83180|83232.4|83182.4|83229.7|83179.7|19
1622074990000|2021-05-27 00:23:10|83230.1|83180.1|83231.1|83181.1|83231.3|83181.3|83226.1|83176.1|39
1622075000000|2021-05-27 00:23:20|83230.7|83180.7|83232.4|83182.4|83233.4|83183.4|83230.7|83180.7|21
1622075010000|2021-05-27 00:23:30|83233.2|83183.2|83230.5|83180.5|83233.5|83183.5|83228.6|83178.6|29
1622075020000|2021-05-27 00:23:40|83229.9|83179.9|83230.6|83180.6|83230.9|83180.9|83228.3|83178.3|15
1622075030000|2021-05-27 00:23:50|83230.5|83180.5|83229|83179|83232.5|83182.5|83229|83179|33
1622075040000|2021-05-27 00:24:00|83228.9|83178.9|83228.4|83178.4|83229.5|83179.5|83228.4|83178.4|15
1622075050000|2021-05-27 00:24:10|83228.3|83178.3|83227.8|83177.8|83231|83181|83227.8|83177.8|34
1622075060000|2021-05-27 00:24:20|83228|83178|83229.4|83179.4|83230.1|83180.1|83226.4|83176.4|29
1622075070000|2021-05-27 00:24:30|83229.3|83179.3|83228.9|83178.9|83230.2|83180.2|83228.8|83178.8|16
1622075080000|2021-05-27 00:24:40|83229|83179|83227.5|83177.5|83230.9|83180.9|83227.5|83177.5|28
1622075090000|2021-05-27 00:24:50|83227.8|83177.8|83235.2|83185.2|83235.2|83185.2|83226|83176|47
1622075100000|2021-05-27 00:25:00|83234.3|83184.3|83229.5|83179.5|83235.3|83185.3|83226.9|83176.9|67
1622075110000|2021-05-27 00:25:10|83225.9|83175.9|83229.4|83179.4|83235.6|83185.6|83225.9|83175.9|60
1622075120000|2021-05-27 00:25:20|83230.4|83180.4|83230|83180|83231.3|83181.3|83229.9|83179.9|24
1622075130000|2021-05-27 00:25:30|83230.1|83180.1|83229.9|83179.9|83231.1|83181.1|83227.2|83177.2|34
1622075140000|2021-05-27 00:25:40|83228.8|83178.8|83234.1|83184.1|83234.1|83184.1|83225.3|83175.3|35
1622075150000|2021-05-27 00:25:50|83231.8|83181.8|83238.5|83188.5|83240.1|83190.1|83225.1|83168.7|57
1622075160000|2021-05-27 00:26:00|83238.8|83188.8|83240.9|83190.9|83241.6|83191.6|83237.8|83187.8|39
1622075170000|2021-05-27 00:26:10|83240.4|83190.4|83240.4|83190.4|83241.3|83191.3|83240.3|83190.3|13
1622075180000|2021-05-27 00:26:20|83240.7|83190.7|83241.1|83191.1|83241.4|83191.4|83230.8|83180.8|46
1622075190000|2021-05-27 00:26:30|83237.8|83187.8|83237.9|83187.9|83239.1|83189.1|83233.5|83183.5|53
1622075200000|2021-05-27 00:26:40|83238.4|83188.4|83237.9|83187.9|83240.2|83190.2|83237.1|83187.1|33
1622075210000|2021-05-27 00:26:50|83238|83188|83232.7|83182.7|83242.8|83192.8|83232.7|83182.7|33
1622075220000|2021-05-27 00:27:00|83229.1|83179.1|83224.9|83174.9|83232.5|83182.5|83221|83171|76
1622075230000|2021-05-27 00:27:10|83226.7|83176.7|83225|83175|83232.9|83182.9|83223.3|83173.3|49
1622075240000|2021-05-27 00:27:20|83225.1|83175.1|83234.7|83184.7|83238|83188|83225.1|83175.1|56
1622075250000|2021-05-27 00:27:30|83233.9|83183.9|83235.2|83185.2|83238.4|83188.4|83231|83181|52
1622075260000|2021-05-27 00:27:40|83234|83184|83232.5|83182.5|83234.5|83184.5|83230.2|83180.2|41
1622075270000|2021-05-27 00:27:50|83232.6|83182.6|83242.3|83192.3|83244|83194|83231.3|83181.3|67
1622075280000|2021-05-27 00:28:00|83242.1|83192.1|83238.2|83188.2|83243.2|83193.2|83236.9|83186.9|48
1622075290000|2021-05-27 00:28:10|83238.9|83188.9|83246.1|83196.1|83247.3|83197.3|83238.9|83188.9|39
1622075300000|2021-05-27 00:28:20|83247.2|83197.2|83248.3|83198.3|83248.8|83198.8|83245.5|83195.5|21
1622075310000|2021-05-27 00:28:30|83248.2|83198.2|83247|83197|83248.6|83198.6|83245.6|83195.6|27
1622075320000|2021-05-27 00:28:40|83247.7|83197.7|83260.4|83188.9|83262.3|83204|83245.4|83184.6|30
1622075330000|2021-05-27 00:28:50|83261|83186.8|83248|83198|83261|83201.5|83247.1|83186.8|40
1622075340000|2021-05-27 00:29:00|83247.8|83197.8|83253.6|83203.6|83253.6|83203.6|83247.1|83197.1|27
1622075350000|2021-05-27 00:29:10|83253.8|83203.8|83250.7|83200.7|83254.1|83204.1|83245.5|83195.5|59
1622075360000|2021-05-27 00:29:20|83250|83200|83253.3|83203.3|83255.7|83205.7|83243.7|83193.7|67
1622075370000|2021-05-27 00:29:30|83253.6|83203.6|83245.4|83195.4|83253.6|83203.6|83244.5|83194.5|31
1622075380000|2021-05-27 00:29:40|83244.3|83194.3|83244.4|83194.4|83246.2|83196.2|83238.4|83188.4|51
1622075390000|2021-05-27 00:29:50|83244.3|83194.3|83244.3|83194.3|83245.6|83195.6|83242.8|83192.8|26
1622075400000|2021-05-27 00:30:00|83244.2|83194.2|83239.5|83189.5|83244.2|83194.2|83238.8|83188.8|38
1622075410000|2021-05-27 00:30:10|83238.4|83188.4|83240.3|83190.3|83242.1|83192.1|83238|83188|27
1622075420000|2021-05-27 00:30:20|83239.6|83189.6|83242.2|83192.2|83244.9|83194.9|83237.4|83187.4|51
1622075430000|2021-05-27 00:30:30|83242|83192|83238.7|83188.7|83242.3|83192.3|83231.2|83181.2|63
1622075440000|2021-05-27 00:30:40|83238.9|83188.9|83234.3|83184.3|83251.8|83201.8|83231.2|83181.2|50
1622075450000|2021-05-27 00:30:50|83231.7|83181.7|83241.3|83191.3|83242.4|83192.4|83231.7|83181.7|70
1622075460000|2021-05-27 00:31:00|83240.8|83190.8|83236.4|83186.4|83246.8|83192.5|83233.2|83175.5|75
1622075470000|2021-05-27 00:31:10|83235.9|83185.9|83242.4|83192.4|83251.1|83195.2|83235.4|83173.9|66
1622075480000|2021-05-27 00:31:20|83241.4|83191.4|83237|83187|83249.5|83199.5|83233.9|83178.1|72
1622075490000|2021-05-27 00:31:30|83236.8|83186.8|83239.2|83189.2|83249.8|83189.8|83228.4|83172.3|59
1622075500000|2021-05-27 00:31:40|83239|83189|83238.3|83188.3|83239.6|83189.6|83233.5|83183.5|42
1622075510000|2021-05-27 00:31:50|83238.2|83188.2|83234.8|83184.8|83239.9|83189.9|83232.9|83182.9|43
1622075520000|2021-05-27 00:32:00|83235.5|83185.5|83238.9|83188.9|83247.6|83190|83227.9|83176.5|58
1622075530000|2021-05-27 00:32:10|83238.3|83188.3|83238.3|83188.3|83238.3|83188.3|83235.8|83185.8|37
1622075540000|2021-05-27 00:32:20|83237.9|83187.9|83237.9|83187.9|83238.4|83188.4|83237.6|83187.6|16
1622075550000|2021-05-27 00:32:30|83237.7|83187.7|83230.9|83180.9|83243.8|83189.8|83230|83172.4|30
1622075560000|2021-05-27 00:32:40|83231.6|83181.6|83235.4|83185.4|83236.3|83186.3|83230.5|83180.5|29
1622075570000|2021-05-27 00:32:50|83235.6|83185.6|83239.2|83189.2|83240.1|83190.1|83235.6|83185.6|48
1622075580000|2021-05-27 00:33:00|83238.6|83188.6|83238.5|83188.5|83239.7|83189.7|83238.3|83188.3|23
1622075590000|2021-05-27 00:33:10|83238.7|83188.7|83234.5|83184.5|83241.2|83191.2|83234.2|83184.2|44
1622075600000|2021-05-27 00:33:20|83234|83184|83247.9|83172.3|83247.9|83184.8|83234|83172.3|17
1622075610000|2021-05-27 00:33:30|83246.2|83173.4|83239.6|83189.6|83253.6|83192.5|83234.6|83173|44
1622075620000|2021-05-27 00:33:40|83239.7|83189.7|83235|83185|83240.8|83190.8|83234.3|83184.3|40
1622075630000|2021-05-27 00:33:50|83234.5|83184.5|83236.2|83186.2|83248.2|83188.1|83230.8|83176.1|55
1622075640000|2021-05-27 00:34:00|83236.6|83186.6|83235.4|83185.4|83236.8|83186.8|83233.6|83183.6|24
1622075650000|2021-05-27 00:34:10|83234.5|83184.5|83236|83186|83247.1|83188.4|83234.5|83176.8|32
1622075660000|2021-05-27 00:34:20|83236.1|83186.1|83235.9|83185.9|83238.7|83188.7|83229.1|83179.1|32
1622075670000|2021-05-27 00:34:30|83237|83187|83239|83189|83249.6|83189.7|83234|83176.6|42
1622075680000|2021-05-27 00:34:40|83239.1|83189.1|83238|83188|83243.3|83193.3|83235.2|83185.2|42
1622075690000|2021-05-27 00:34:50|83237.9|83187.9|83237.5|83187.5|83243.9|83193.9|83237.4|83187.4|39
1622075700000|2021-05-27 00:35:00|83237.4|83187.4|83236.8|83186.8|83237.4|83187.4|83235.8|83185.8|18
1622075710000|2021-05-27 00:35:10|83236.9|83186.9|83237.2|83187.2|83250.3|83189.8|83233.8|83177.3|42
1622075720000|2021-05-27 00:35:20|83237.4|83187.4|83236.7|83186.7|83238.4|83188.4|83234.3|83184.3|38
1622075730000|2021-05-27 00:35:30|83236.9|83186.9|83235|83185|83237|83187|83233.1|83183.1|35
1622075740000|2021-05-27 00:35:40|83235.3|83185.3|83233.5|83183.5|83235.9|83185.9|83228.1|83178.1|61
1622075750000|2021-05-27 00:35:50|83233.7|83183.7|83229.2|83179.2|83246|83187.2|83228.5|83175.2|68
1622075760000|2021-05-27 00:36:00|83231|83181|83232.3|83182.3|83234.7|83184.7|83231|83181|46
1622075770000|2021-05-27 00:36:10|83232.7|83182.7|83233.3|83183.3|83234.6|83184.6|83231.1|83181.1|30
1622075780000|2021-05-27 00:36:20|83233.2|83183.2|83231.8|83181.8|83233.2|83183.2|83229.9|83179.9|36
1622075790000|2021-05-27 00:36:30|83231|83181|83230.9|83180.9|83233.3|83183.3|83228.8|83178.8|43
1622075800000|2021-05-27 00:36:40|83230.4|83180.4|83229.6|83179.6|83231.2|83181.2|83228.6|83178.6|36
1622075810000|2021-05-27 00:36:50|83229.4|83179.4|83228.6|83178.6|83230.3|83180.3|83228.3|83178.3|27
1622075820000|2021-05-27 00:37:00|83227.8|83177.8|83230.3|83180.3|83231.7|83181.7|83227.8|83177.8|18
1622075830000|2021-05-27 00:37:10|83230|83180|83229.9|83179.9|83231.2|83181.2|83229|83179|22
1622075840000|2021-05-27 00:37:20|83230.3|83180.3|83232.4|83182.4|83235.3|83185.3|83216.7|83166.7|73
1622075850000|2021-05-27 00:37:30|83232.6|83182.6|83229.8|83179.8|83233.5|83183.5|83228.5|83178.5|29
1622075860000|2021-05-27 00:37:40|83232.2|83182.2|83230.9|83180.9|83233.5|83183.5|83219.3|83169.3|49
1622075870000|2021-05-27 00:37:50|83230.7|83180.7|83228|83178|83243.7|83184.1|83228|83170.8|32
1622075880000|2021-05-27 00:38:00|83227.8|83177.8|83218.4|83168.4|83232.6|83182.6|83218|83168|60
1622075890000|2021-05-27 00:38:10|83217.6|83167.6|83228.2|83178.2|83233|83183|83217.6|83167.6|51
1622075900000|2021-05-27 00:38:20|83228.4|83178.4|83230.2|83180.2|83236.7|83186.7|83218.9|83168.9|61
1622075910000|2021-05-27 00:38:30|83230.5|83180.5|83229.6|83179.6|83231.3|83181.3|83228.3|83178.3|35
1622075920000|2021-05-27 00:38:40|83230.1|83180.1|83221.7|83171.7|83231.7|83181.7|83217.4|83167.4|67
1622075930000|2021-05-27 00:38:50|83224.6|83174.6|83227.1|83177.1|83246.8|83181.1|83216|83163.4|76
1622075940000|2021-05-27 00:39:00|83228.1|83178.1|83225.5|83175.5|83228.9|83178.9|83213.9|83163.9|77
1622075950000|2021-05-27 00:39:10|83224.1|83174.1|83225.8|83175.8|83227|83177|83217.4|83167.4|63
1622075960000|2021-05-27 00:39:20|83227.1|83177.1|83226.5|83176.5|83228.7|83178.7|83225.4|83175.4|24
1622075970000|2021-05-27 00:39:30|83226.6|83176.6|83222.9|83172.9|83228.1|83178.1|83216.3|83166.3|51
1622075980000|2021-05-27 00:39:40|83223.2|83173.2|83225.2|83175.2|83226.3|83176.3|83215.8|83165.8|65
1622075990000|2021-05-27 00:39:50|83224.6|83174.6|83219.2|83169.2|83226.5|83176.5|83213.7|83163.7|50
1622076000000|2021-05-27 00:40:00|83223.2|83173.2|83225.3|83175.3|83243|83181.9|83220.4|83170.2|42
1622076010000|2021-05-27 00:40:10|83224.4|83174.4|83226.7|83176.7|83229.4|83179.4|83220.3|83170.3|36
1622076020000|2021-05-27 00:40:20|83225|83175|83226|83176|83231.9|83181.9|83220|83170|56
1622076030000|2021-05-27 00:40:30|83226.2|83176.2|83224.9|83174.9|83243.9|83181|83222.9|83164.6|44
1622076040000|2021-05-27 00:40:40|83222.3|83172.3|83222.2|83172.2|83230.6|83180.6|83217.4|83167.4|65
1622076050000|2021-05-27 00:40:50|83222.4|83172.4|83223.4|83173.4|83228.1|83178.1|83214.9|83164.9|69
1622076060000|2021-05-27 00:41:00|83224.7|83174.7|83225.6|83175.6|83225.8|83175.8|83214.3|83164.3|79
1622076070000|2021-05-27 00:41:10|83222.9|83172.9|83224.8|83174.8|83226.9|83176.9|83215.9|83165.9|51
1622076080000|2021-05-27 00:41:20|83224.9|83174.9|83223|83173|83226.6|83176.6|83222.5|83172.5|39
1622076090000|2021-05-27 00:41:30|83223.2|83173.2|83227.6|83177.6|83228.1|83178.1|83217.9|83167.9|45
1622076100000|2021-05-27 00:41:40|83227.3|83177.3|83225.9|83175.9|83227.8|83177.8|83214.8|83164.8|59
1622076110000|2021-05-27 00:41:50|83224.8|83174.8|83225.1|83175.1|83226.8|83176.8|83214.5|83164.5|70
1622076120000|2021-05-27 00:42:00|83225.4|83175.4|83222.7|83172.7|83227.6|83177.6|83215.3|83165.3|57
1622076130000|2021-05-27 00:42:10|83223.7|83173.7|83224.3|83174.3|83226.5|83176.5|83215.1|83165.1|66
1622076140000|2021-05-27 00:42:20|83224.1|83174.1|83225.6|83175.6|83228|83178|83216.8|83166.8|44
1622076150000|2021-05-27 00:42:30|83224.1|83174.1|83226.9|83176.9|83229.7|83179.7|83223.5|83173.5|41
1622076160000|2021-05-27 00:42:40|83224.6|83174.6|83213.7|83163.7|83228.1|83178.1|83211.4|83161.4|79
1622076170000|2021-05-27 00:42:50|83213.3|83163.3|83222.5|83172.5|83231.2|83181.2|83213.3|83163.3|65
1622076180000|2021-05-27 00:43:00|83216.1|83166.1|83224.3|83174.3|83231.7|83181.7|83215.6|83165.6|46
1622076190000|2021-05-27 00:43:10|83225.9|83175.9|83215|83165|83227.2|83177.2|83214.2|83164.2|57
1622076200000|2021-05-27 00:43:20|83215.2|83165.2|83218.4|83168.4|83219.8|83180.3|83205.3|83165.2|50
1622076210000|2021-05-27 00:43:30|83217.6|83167.6|83223.2|83173.2|83227.3|83177.3|83217.6|83167.6|51
1622076220000|2021-05-27 00:43:40|83222.7|83172.7|83230.7|83180.7|83232.4|83182.4|83218.2|83168.2|70
1622076230000|2021-05-27 00:43:50|83230.5|83180.5|83230.5|83180.5|83237.7|83187.7|83222.8|83172.8|76
1622076240000|2021-05-27 00:44:00|83234.6|83184.6|83236.2|83186.2|83240.1|83190.1|83226.3|83176.3|57
1622076250000|2021-05-27 00:44:10|83238.1|83188.1|83235.2|83185.2|83238.1|83188.1|83224.6|83174.6|80
1622076260000|2021-05-27 00:44:20|83235.4|83185.4|83230.6|83180.6|83238.5|83188.5|83219.2|83169.2|61
1622076270000|2021-05-27 00:44:30|83231.5|83181.5|83224.8|83174.8|83238.2|83188.2|83220.7|83170.7|68
1622076280000|2021-05-27 00:44:40|83219.8|83169.8|83232.7|83182.7|83243.3|83185|83219.2|83168.8|58
1622076290000|2021-05-27 00:44:50|83232.6|83182.6|83233.9|83183.9|83234.8|83184.8|83217.5|83167.5|65
1622076300000|2021-05-27 00:45:00|83232.8|83182.8|83239.7|83166.8|83239.7|83185.1|83216.4|83165.9|75
1622076310000|2021-05-27 00:45:10|83251.4|83165.6|83236.1|83186.1|83251.4|83187.5|83232.3|83165.6|44
1622076320000|2021-05-27 00:45:20|83235.9|83185.9|83213.4|83163.4|83236.6|83186.6|83213.4|83163.4|77
1622076330000|2021-05-27 00:45:30|83213.5|83163.5|83224.1|83174.1|83240.7|83178.8|83211.1|83161.1|70
1622076340000|2021-05-27 00:45:40|83222.1|83172.1|83228.3|83178.3|83244.7|83179.1|83211.9|83161.9|79
1622076350000|2021-05-27 00:45:50|83226.3|83176.3|83224.1|83174.1|83229.5|83179.5|83218|83168|60
1622076360000|2021-05-27 00:46:00|83223.9|83173.9|83217.1|83167.1|83244.8|83179.3|83215.6|83165.6|71
1622076370000|2021-05-27 00:46:10|83216.9|83166.9|83235.8|83185.8|83240.9|83187.3|83216.6|83166.6|75
1622076380000|2021-05-27 00:46:20|83235.9|83185.9|83233.2|83183.2|83238.8|83188.8|83232.5|83182.5|44
1622076390000|2021-05-27 00:46:30|83233.3|83183.3|83233.2|83183.2|83233.9|83183.9|83231.9|83181.9|29
1622076400000|2021-05-27 00:46:40|83233.1|83183.1|83225.9|83175.9|83235.5|83185.5|83222.9|83172.9|49
1622076410000|2021-05-27 00:46:50|83224.6|83174.6|83231.6|83181.6|83238.6|83188.6|83219.7|83169.7|62
1622076420000|2021-05-27 00:47:00|83231|83181|83228|83178|83236.8|83186.8|83225.9|83175.9|51
1622076430000|2021-05-27 00:47:10|83228.2|83178.2|83233.9|83183.9|83233.9|83183.9|83225.1|83175.1|27
1622076440000|2021-05-27 00:47:20|83231.6|83181.6|83233.8|83183.8|83245.4|83195.4|83229|83179|66
1622076450000|2021-05-27 00:47:30|83236.4|83186.4|83231.8|83181.8|83245.1|83195.1|83225.5|83175.5|73
1622076460000|2021-05-27 00:47:40|83231.3|83181.3|83234.2|83184.2|83237.8|83187.8|83221.9|83171.9|76
1622076470000|2021-05-27 00:47:50|83234.7|83184.7|83228.5|83178.5|83234.7|83184.7|83220.6|83170.6|51
1622076480000|2021-05-27 00:48:00|83225.2|83175.2|83224.5|83174.5|83238.8|83188.8|83221|83171|63
1622076490000|2021-05-27 00:48:10|83223.6|83173.6|83222.3|83172.3|83224.2|83174.2|83219.1|83169.1|45
1622076500000|2021-05-27 00:48:20|83226.3|83176.3|83220.1|83170.1|83231.8|83181.8|83218|83168|55
1622076510000|2021-05-27 00:48:30|83220.5|83170.5|83230.9|83180.9|83237.6|83187.6|83215.2|83165.2|74
1622076520000|2021-05-27 00:48:40|83231.2|83181.2|83235.9|83185.9|83235.9|83185.9|83219.9|83169.9|70
1622076530000|2021-05-27 00:48:50|83238.3|83188.3|83234.6|83184.6|83238.4|83188.4|83229.2|83179.2|44
1622076540000|2021-05-27 00:49:00|83234.1|83184.1|83222.2|83172.2|83234.5|83184.5|83222.2|83172.2|70
1622076550000|2021-05-27 00:49:10|83221.4|83171.4|83235.1|83185.1|83237.8|83187.8|83215.6|83165.6|68
1622076560000|2021-05-27 00:49:20|83236.5|83186.5|83228.9|83178.9|83237.4|83187.4|83223.6|83173.6|66
1622076570000|2021-05-27 00:49:30|83229|83179|83229|83179|83237.2|83187.2|83226.1|83176.1|70
1622076580000|2021-05-27 00:49:40|83237.3|83187.3|83237.4|83187.4|83249.9|83193.7|83227.6|83177.6|68
1622076590000|2021-05-27 00:49:50|83236.4|83186.4|83240.4|83190.4|83243.7|83193.7|83231.9|83181.9|65
1622076600000|2021-05-27 00:50:00|83241.1|83191.1|83240.2|83190.2|83243.2|83193.2|83224.8|83174.8|69
1622076610000|2021-05-27 00:50:10|83240.3|83190.3|83231.2|83181.2|83241.3|83191.3|83222|83172|70
1622076620000|2021-05-27 00:50:20|83231.8|83181.8|83234.2|83184.2|83241.8|83191.8|83224.4|83174.4|59
1622076630000|2021-05-27 00:50:30|83234.5|83184.5|83243.6|83193.6|83244.5|83194.5|83226.4|83176.4|67
1622076640000|2021-05-27 00:50:40|83242.8|83192.8|83244.1|83194.1|83245|83195|83229.7|83179.7|63
1622076650000|2021-05-27 00:50:50|83242.1|83192.1|83243.2|83193.2|83246.8|83196.8|83229.4|83179.4|76
1622076660000|2021-05-27 00:51:00|83244|83194|83249|83199|83257|83199.9|83237.2|83185.9|54
1622076670000|2021-05-27 00:51:10|83248.6|83198.6|83248.7|83198.7|83248.7|83198.7|83246.8|83196.8|31
1622076680000|2021-05-27 00:51:20|83248.3|83198.3|83242.5|83192.5|83248.3|83198.3|83237.6|83187.6|50
1622076690000|2021-05-27 00:51:30|83238.8|83188.8|83250.1|83200.1|83250.1|83200.1|83232.9|83182.9|62
1622076700000|2021-05-27 00:51:40|83249.5|83199.5|83244.1|83194.1|83262|83200.4|83234.1|83184.1|55
1622076710000|2021-05-27 00:51:50|83244.3|83194.3|83247.3|83197.3|83256.8|83197.9|83233.8|83179.9|61
1622076720000|2021-05-27 00:52:00|83246.6|83196.6|83240.1|83190.1|83247.2|83197.2|83233.1|83183.1|61
1622076730000|2021-05-27 00:52:10|83233|83183|83246.5|83196.5|83253.3|83198.6|83233|83177.7|62
1622076740000|2021-05-27 00:52:20|83246.7|83196.7|83245.4|83195.4|83262.3|83200.5|83235.7|83185.6|61
1622076750000|2021-05-27 00:52:30|83246.3|83196.3|83234.7|83184.7|83247.2|83197.2|83231.6|83181.6|59
1622076760000|2021-05-27 00:52:40|83234.8|83184.8|83234.6|83184.6|83235|83185|83232.9|83182.9|43
1622076770000|2021-05-27 00:52:50|83234.7|83184.7|83235|83185|83235.6|83185.6|83233.7|83183.7|33
1622076780000|2021-05-27 00:53:00|83234.8|83184.8|83239.8|83189.8|83240|83190|83233.2|83183.2|46
1622076790000|2021-05-27 00:53:10|83239.9|83189.9|83236.8|83186.8|83239.9|83189.9|83236.7|83186.7|44
1622076800000|2021-05-27 00:53:20|83236|83186|83239.9|83189.9|83240|83190|83235.9|83185.9|45
1622076810000|2021-05-27 00:53:30|83240|83190|83241.5|83191.5|83242.1|83192.1|83239.3|83189.3|36
1622076820000|2021-05-27 00:53:40|83242.8|83192.8|83244.9|83194.9|83245.5|83195.5|83241.3|83191.3|52
1622076830000|2021-05-27 00:53:50|83245|83195|83251.2|83201.2|83252.2|83202.2|83243.8|83193.8|41
1622076840000|2021-05-27 00:54:00|83250.4|83200.4|83253.7|83203.7|83255.4|83205.4|83250.2|83200.2|50
1622076850000|2021-05-27 00:54:10|83253.8|83203.8|83261.6|83211.6|83268.2|83218.2|83253.7|83203.7|48
1622076860000|2021-05-27 00:54:20|83263.8|83213.8|83260.7|83210.7|83266.8|83216.8|83257.8|83207.8|48
1622076870000|2021-05-27 00:54:30|83261.4|83211.4|83263|83213|83264.6|83214.6|83260.1|83210.1|31
1622076880000|2021-05-27 00:54:40|83263.2|83213.2|83257.6|83207.6|83264.3|83214.3|83257.4|83207.4|44
1622076890000|2021-05-27 00:54:50|83257.5|83207.5|83259.5|83209.5|83260.6|83210.6|83254.7|83204.7|69
1622076900000|2021-05-27 00:55:00|83266|83216|83258.2|83208.2|83272.7|83222.7|83257.9|83207.9|69
1622076910000|2021-05-27 00:55:10|83258.7|83208.7|83259.2|83209.2|83262.1|83212.1|83258.5|83208.5|51
1622076920000|2021-05-27 00:55:20|83259|83209|83255.5|83205.5|83259.4|83209.4|83253.2|83203.2|59
1622076930000|2021-05-27 00:55:30|83255.9|83205.9|83253.4|83203.4|83255.9|83205.9|83252.8|83202.8|36
1622076940000|2021-05-27 00:55:40|83253.5|83203.5|83254.1|83204.1|83256.9|83206.9|83252.8|83202.8|32
1622076950000|2021-05-27 00:55:50|83254.4|83204.4|83248|83198|83254.5|83204.5|83246.3|83196.3|40
1622076960000|2021-05-27 00:56:00|83248.9|83198.9|83246.7|83196.7|83249.7|83199.7|83246.7|83196.7|54
1622076970000|2021-05-27 00:56:10|83246.9|83196.9|83242.8|83192.8|83248.5|83198.5|83238|83188|46
1622076980000|2021-05-27 00:56:20|83240.9|83190.9|83240.3|83190.3|83242.7|83192.7|83239.3|83189.3|42
1622076990000|2021-05-27 00:56:30|83240|83190|83241.1|83191.1|83243.1|83193.1|83239.4|83189.4|47
1622077000000|2021-05-27 00:56:40|83241.8|83191.8|83241.2|83191.2|83241.8|83191.8|83239.2|83189.2|24
1622077010000|2021-05-27 00:56:50|83240.9|83190.9|83234.6|83184.6|83242.7|83192.7|83231.8|83181.8|44
1622077020000|2021-05-27 00:57:00|83235.1|83185.1|83234.1|83184.1|83237.1|83187.1|83232.9|83182.9|51
1622077030000|2021-05-27 00:57:10|83234.4|83184.4|83235.1|83185.1|83235.9|83185.9|83232|83182|41
1622077040000|2021-05-27 00:57:20|83235.5|83185.5|83232.9|83182.9|83236.8|83186.8|83232.4|83182.4|41
1622077050000|2021-05-27 00:57:30|83232.7|83182.7|83232.7|83182.7|83233.5|83183.5|83230.9|83180.9|27
1622077060000|2021-05-27 00:57:40|83233.1|83183.1|83229.8|83179.8|83233.1|83183.1|83229.5|83179.5|34
1622077070000|2021-05-27 00:57:50|83230|83180|83226.4|83176.4|83232.4|83182.4|83226.4|83176.4|32
1622077080000|2021-05-27 00:58:00|83225.5|83175.5|83237.8|83187.8|83256.6|83192.6|83225.5|83170.5|67
1622077090000|2021-05-27 00:58:10|83237.2|83187.2|83236|83186|83237.2|83187.2|83234.9|83184.9|33
1622077100000|2021-05-27 00:58:20|83238|83188|83237.8|83187.8|83240.1|83190.1|83219.2|83169.2|48
1622077110000|2021-05-27 00:58:30|83233.5|83183.5|83237.1|83187.1|83237.6|83187.6|83224.4|83174.4|52
1622077120000|2021-05-27 00:58:40|83237.5|83187.5|83233.9|83183.9|83237.9|83187.9|83227|83177|55
1622077130000|2021-05-27 00:58:50|83232.8|83182.8|83233.9|83183.9|83237.8|83187.8|83226.1|83176.1|57
1622077140000|2021-05-27 00:59:00|83233.5|83183.5|83232.6|83182.6|83234.3|83184.3|83227.6|83177.6|54
1622077150000|2021-05-27 00:59:10|83229|83179|83230.4|83180.4|83232.8|83182.8|83220.7|83170.7|58
1622077160000|2021-05-27 00:59:20|83229.3|83179.3|83231.1|83181.1|83239.9|83183.5|83227.4|83169.6|36
1622077170000|2021-05-27 00:59:30|83231.6|83181.6|83229.4|83179.4|83242.5|83182.6|83221.4|83166.8|55
1622077180000|2021-05-27 00:59:40|83230.1|83180.1|83216.5|83166.5|83236.4|83182.2|83216|83165.4|60
1622077190000|2021-05-27 00:59:50|83216.2|83166.2|83215.7|83165.7|83219.1|83169.1|83213.5|83163.5|54
1622077200000|2021-05-27 01:00:00|83215.8|83165.8|83236.7|83166.4|83244.1|83171.9|83209.4|83159.4|78
1622077210000|2021-05-27 01:00:10|83242.7|83166|83223|83173|83250.4|83184.1|83215.6|83164|80
1622077220000|2021-05-27 01:00:20|83222.2|83172.2|83225.1|83175.1|83228.4|83178.4|83218.3|83168.3|77
1622077230000|2021-05-27 01:00:30|83219.4|83169.4|83225.8|83175.8|83254.6|83187.5|83213.3|83163.3|78
1622077240000|2021-05-27 01:00:40|83231|83181|83225|83175|83263.1|83189.1|83220.4|83161.3|78
1622077250000|2021-05-27 01:00:50|83224.9|83174.9|83228.1|83178.1|83248.3|83189.3|83215.5|83164.3|78
1622077260000|2021-05-27 01:01:00|83227.4|83177.4|83222.8|83172.8|83244|83184.8|83217.1|83161.9|78
1622077270000|2021-05-27 01:01:10|83224.5|83174.5|83240.4|83190.4|83259|83201.9|83214.8|83164.8|77
1622077280000|2021-05-27 01:01:20|83240.9|83190.9|83242.3|83192.3|83258.5|83194.6|83227.2|83172.7|74
1622077290000|2021-05-27 01:01:30|83242.2|83192.2|83230|83180|83256.7|83195.4|83228.6|83173|79
1622077300000|2021-05-27 01:01:40|83229.2|83179.2|83234.4|83184.4|83275.9|83202.9|83229.2|83176.9|78
1622077310000|2021-05-27 01:01:50|83235.2|83185.2|83226.4|83176.4|83259.4|83200.5|83225.8|83175.3|76
1622077320000|2021-05-27 01:02:00|83240.7|83165.6|83255.8|83180.5|83266|83200.2|83228|83165.6|80
1622077330000|2021-05-27 01:02:10|83244|83194|83234.9|83184.9|83255.4|83196.3|83231.5|83171.5|69
1622077340000|2021-05-27 01:02:20|83236|83186|83243.4|83193.4|83257.9|83193.4|83223.4|83166.8|69
1622077350000|2021-05-27 01:02:30|83241.3|83191.3|83239.3|83189.3|83244.7|83194.7|83234.3|83184.3|79
1622077360000|2021-05-27 01:02:40|83241.3|83191.3|83240.2|83190.2|83248.1|83198.1|83234|83184|80
1622077370000|2021-05-27 01:02:50|83243.2|83193.2|83243|83193|83247.8|83197.8|83234.8|83184.8|78
1622077380000|2021-05-27 01:03:00|83237.4|83187.4|83265.7|83189.9|83276.6|83203.6|83236.9|83182.1|78
1622077390000|2021-05-27 01:03:10|83269.7|83194.7|83246.5|83196.5|83270|83206.2|83244|83188.8|75
1622077400000|2021-05-27 01:03:20|83249.4|83199.4|83245.9|83195.9|83251.1|83201.1|83240.3|83190.3|78
1622077410000|2021-05-27 01:03:30|83244.9|83194.9|83248.2|83198.2|83266.2|83204.3|83242.1|83189.1|77
1622077420000|2021-05-27 01:03:40|83247.4|83197.4|83251.8|83201.8|83262.5|83202.6|83244|83191.5|80
1622077430000|2021-05-27 01:03:50|83249.2|83199.2|83246.6|83196.6|83249.7|83199.7|83243.4|83193.4|80
1622077440000|2021-05-27 01:04:00|83246.8|83196.8|83249|83199|83251.9|83201.9|83240.6|83190.6|78
1622077450000|2021-05-27 01:04:10|83248.1|83198.1|83251.4|83201.4|83252.4|83202.4|83241.5|83191.5|78
1622077460000|2021-05-27 01:04:20|83246.1|83196.1|83253.9|83203.9|83262.9|83203.9|83243|83189.4|80
1622077470000|2021-05-27 01:04:30|83251.7|83201.7|83248.8|83198.8|83262.8|83204.2|83241.6|83191|79
1622077480000|2021-05-27 01:04:40|83248.3|83198.3|83246.9|83196.9|83249.6|83199.6|83242.6|83192.6|76
1622077490000|2021-05-27 01:04:50|83249|83199|83248.1|83198.1|83264.5|83200.4|83243.2|83184.2|78
1622077500000|2021-05-27 01:05:00|83262.2|83187.3|83271.5|83193.2|83271.5|83206.2|83245.4|83185.8|80
1622077510000|2021-05-27 01:05:10|83267.3|83187.9|83244.7|83194.7|83270.1|83205.4|83242.8|83187|78
1622077520000|2021-05-27 01:05:20|83246.8|83196.8|83247.8|83197.8|83271.4|83204.6|83242.1|83184.5|80
1622077530000|2021-05-27 01:05:30|83264.6|83193.9|83267.5|83192|83267.5|83204.1|83242.4|83183.5|80
1622077540000|2021-05-27 01:05:40|83259.3|83189.2|83248.3|83198.3|83273.4|83203.3|83240|83176.2|80
1622077550000|2021-05-27 01:05:50|83242.5|83192.5|83269.1|83185.5|83280.1|83202.2|83241.5|83183.1|79
1622077560000|2021-05-27 01:06:00|83269.6|83186|83264.8|83188.7|83276|83200.2|83245.2|83180.3|80
1622077570000|2021-05-27 01:06:10|83270|83183|83264.9|83189.2|83282.3|83201.5|83245.3|83180|80
1622077580000|2021-05-27 01:06:20|83267|83183.9|83248|83198|83280.1|83198.7|83243|83177.4|79
1622077590000|2021-05-27 01:06:30|83250.2|83200.2|83271.1|83183.9|83286.2|83204.9|83246.8|83178.1|79
1622077600000|2021-05-27 01:06:40|83266.6|83184.5|83272.3|83191.3|83277|83201.4|83240.4|83175.2|80
1622077610000|2021-05-27 01:06:50|83267.7|83191.1|83259.5|83186.7|83279.9|83204|83244.8|83179.9|80
1622077620000|2021-05-27 01:07:00|83265.8|83188|83266.1|83180.5|83279.8|83200|83248|83178.6|80
1622077630000|2021-05-27 01:07:10|83258.6|83182.9|83256.6|83185.3|83282|83201.2|83249.7|83179.8|80
1622077640000|2021-05-27 01:07:20|83268.9|83183.8|83268|83188.2|83282.2|83200.2|83247.2|83180|80
1622077650000|2021-05-27 01:07:30|83261.1|83186.4|83271.1|83189.5|83284.5|83198.4|83248.4|83178.5|80
1622077660000|2021-05-27 01:07:40|83270.1|83183.9|83264.4|83187.3|83298.3|83199.4|83246.3|83183.3|80
1622077670000|2021-05-27 01:07:50|83245.9|83195.9|83270.1|83186.8|83296.8|83195.9|83245.9|83181.4|80
1622077680000|2021-05-27 01:08:00|83274.3|83184.9|83278.8|83190|83285.6|83196.3|83262.1|83180.7|80
1622077690000|2021-05-27 01:08:10|83275.7|83184.9|83285|83192.9|83288.6|83200|83248.7|83182.9|79
1622077700000|2021-05-27 01:08:20|83284.8|83189.9|83279.7|83199.9|83292.1|83201|83264.9|83185.7|81
1622077710000|2021-05-27 01:08:30|83280.2|83198.3|83282|83191.1|83294.4|83200.7|83270.4|83187.2|80
1622077720000|2021-05-27 01:08:40|83273.9|83190.6|83270.7|83187.6|83298.4|83204.3|83258.8|83179.6|80
1622077730000|2021-05-27 01:08:50|83272|83185.3|83280.2|83189.7|83293.2|83203.8|83268.1|83185.3|79
1622077740000|2021-05-27 01:09:00|83276.8|83186.8|83283.2|83192.9|83293.9|83201.3|83263.9|83180.9|81
1622077750000|2021-05-27 01:09:10|83291.6|83193|83290.8|83203|83297.6|83208.4|83273.5|83189.6|80
1622077760000|2021-05-27 01:09:20|83289.9|83201.4|83304.6|83218.9|83311.4|83218.9|83272.5|83193.3|79
1622077770000|2021-05-27 01:09:30|83298.8|83220.8|83279.8|83200.6|83322.3|83226.5|83279.8|83198.5|80
1622077780000|2021-05-27 01:09:40|83281.3|83206.7|83297.2|83214.5|83317.4|83225.2|83281.3|83198.4|81
1622077790000|2021-05-27 01:09:50|83300.4|83209.5|83299.3|83223.7|83311.1|83226.3|83294.4|83204.6|79
1622077800000|2021-05-27 01:10:00|83304.2|83227.3|83299.7|83222.5|83311.5|83233.7|83277.8|83202.7|80
1622077810000|2021-05-27 01:10:10|83299.1|83220.5|83291.7|83220.9|83310.3|83234.2|83276.5|83210.3|80
1622077820000|2021-05-27 01:10:20|83295.3|83222.9|83303.6|83230|83315.6|83233.6|83283.6|83205.3|80
1622077830000|2021-05-27 01:10:30|83313.3|83228.6|83309.7|83235.1|83322.1|83245.5|83289.5|83206.1|80
1622077840000|2021-05-27 01:10:40|83291.5|83241.5|83284.3|83234.3|83312.2|83248.1|83284.3|83230.1|79
1622077850000|2021-05-27 01:10:50|83286.2|83236.2|83293.7|83243.7|83308.5|83246.4|83279.6|83206.5|80
1622077860000|2021-05-27 01:11:00|83293.5|83243.5|83288.8|83238.8|83320.1|83270.1|83263.4|83202|79
1622077870000|2021-05-27 01:11:10|83288.2|83238.2|83278.9|83228.9|83290.8|83238.3|83261.5|83211.5|79
1622077880000|2021-05-27 01:11:20|83282.3|83232.3|83267.9|83217.9|83282.3|83232.3|83263.4|83213.4|73
1622077890000|2021-05-27 01:11:30|83267.5|83217.5|83267.1|83217.1|83274|83224|83263.7|83213.7|56
1622077900000|2021-05-27 01:11:40|83266.9|83216.9|83269.7|83219.7|83273.9|83223.9|83249.3|83199.3|59
1622077910000|2021-05-27 01:11:50|83273|83223|83269.7|83219.7|83288.4|83228.3|83252.4|83202.4|79
1622077920000|2021-05-27 01:12:00|83264.5|83214.5|83262.7|83212.7|83264.5|83214.5|83255.1|83205.1|65
1622077930000|2021-05-27 01:12:10|83260.5|83210.5|83260|83210|83261.9|83211.9|83256.9|83206.9|70
1622077940000|2021-05-27 01:12:20|83259.3|83209.3|83269.2|83219.2|83269.2|83219.2|83255.9|83205.9|75
1622077950000|2021-05-27 01:12:30|83269.8|83219.8|83270.8|83220.8|83270.8|83220.8|83268.7|83218.7|39
1622077960000|2021-05-27 01:12:40|83271.2|83221.2|83284|83234|83284|83234|83271.2|83221.2|41
1622077970000|2021-05-27 01:12:50|83283.8|83233.8|83281.6|83231.6|83287.4|83237.4|83281.1|83231.1|52
1622077980000|2021-05-27 01:13:00|83281.1|83231.1|83280.3|83230.3|83284.7|83234.7|83257.8|83207.8|54
1622077990000|2021-05-27 01:13:10|83280.1|83230.1|83283.8|83233.8|83286.6|83236.6|83279.6|83229.6|42
1622078000000|2021-05-27 01:13:20|83284|83234|83288.7|83238.7|83292.2|83242.2|83283.9|83233.9|31
1622078010000|2021-05-27 01:13:30|83288.8|83238.8|83288.7|83238.7|83290.5|83240.5|83288.2|83238.2|26
1622078020000|2021-05-27 01:13:40|83288.3|83238.3|83289.9|83239.9|83291|83241|83288.3|83238.3|30
1622078030000|2021-05-27 01:13:50|83290.1|83240.1|83290.3|83240.3|83292.1|83242.1|83289.8|83239.8|20
1622078040000|2021-05-27 01:14:00|83291.1|83241.1|83277.8|83252.8|83291.4|83253.2|83274|83235.7|29
1622078050000|2021-05-27 01:14:10|83277.9|83252.9|83294.5|83244.5|83298.4|83254.1|83277|83243.4|58
1622078060000|2021-05-27 01:14:20|83294.2|83244.2|83293.8|83243.8|83295.5|83245.5|83292.4|83242.4|61
1622078070000|2021-05-27 01:14:30|83294|83244|83302.3|83252.3|83304|83254|83293.3|83243.3|63
1622078080000|2021-05-27 01:14:40|83304.3|83254.3|83302.5|83252.5|83304.3|83254.3|83300.9|83250.9|28
1622078090000|2021-05-27 01:14:50|83302.7|83252.7|83302.1|83252.1|83303.1|83253.1|83302|83252|22
1622078100000|2021-05-27 01:15:00|83302.9|83252.9|83296.4|83246.4|83303.5|83253.5|83295.9|83245.9|42
1622078110000|2021-05-27 01:15:10|83296.6|83246.6|83296.8|83246.8|83299.6|83249.6|83296.2|83246.2|62
1622078120000|2021-05-27 01:15:20|83296.4|83246.4|83295.5|83245.5|83297.4|83247.4|83292.5|83242.5|71
1622078130000|2021-05-27 01:15:30|83295.8|83245.8|83288.1|83263.1|83302.9|83265.3|83285.5|83240.9|73
1622078140000|2021-05-27 01:15:40|83287.8|83262.8|83293.6|83243.6|83297.5|83264.8|83285.8|83242.7|63
1622078150000|2021-05-27 01:15:50|83292.3|83242.3|83292.8|83242.8|83296.2|83256.9|83278.6|83241.8|51
1622078160000|2021-05-27 01:16:00|83292.7|83242.7|83279.3|83254.3|83293.4|83255.8|83277.1|83241.1|55
1622078170000|2021-05-27 01:16:10|83277.8|83252.8|83275.4|83250.4|83292.6|83255.6|83271.2|83237.2|45
1622078180000|2021-05-27 01:16:20|83275.7|83250.7|83274.3|83249.3|83275.7|83250.7|83274.2|83249.2|22
1622078190000|2021-05-27 01:16:30|83272.8|83247.8|83274.9|83249.9|83279.3|83254.3|83272.7|83247.7|41
1622078200000|2021-05-27 01:16:40|83275|83250|83277|83252|83278.6|83253.6|83274.8|83249.8|28
1622078210000|2021-05-27 01:16:50|83276.4|83251.4|83278.3|83253.3|83278.8|83253.8|83276.4|83251.4|12
1622078220000|2021-05-27 01:17:00|83277.3|83252.3|83276.4|83226.4|83281.9|83254.1|83268.3|83218.3|64
1622078230000|2021-05-27 01:17:10|83276.3|83226.3|83281.8|83231.8|83283.3|83233.3|83276.3|83226.3|35
1622078240000|2021-05-27 01:17:20|83282|83232|83288.6|83238.6|83290.7|83240.7|83282|83232|42
1622078250000|2021-05-27 01:17:30|83288.8|83238.8|83294.1|83244.1|83297.7|83247.7|83286|83236|58
1622078260000|2021-05-27 01:17:40|83291.2|83241.2|83292.3|83242.3|83304.6|83254.6|83290.5|83240.5|75
1622078270000|2021-05-27 01:17:50|83291.9|83241.9|83293.6|83243.6|83300.4|83250.4|83288.5|83238.5|76
1622078280000|2021-05-27 01:18:00|83290.2|83240.2|83293.5|83243.5|83296.2|83246.2|83285.6|83235.6|63
1622078290000|2021-05-27 01:18:10|83293.3|83243.3|83293.3|83243.3|83294.8|83244.8|83292.4|83242.4|18
1622078300000|2021-05-27 01:18:20|83293.9|83243.9|83298.8|83248.8|83306|83256|83292.1|83242.1|47
1622078310000|2021-05-27 01:18:30|83298.7|83248.7|83291.4|83241.4|83299.3|83257.7|83279.7|83241.4|41
1622078320000|2021-05-27 01:18:40|83291.2|83241.2|83274.9|83249.9|83293.2|83254.9|83273.7|83236.6|42
1622078330000|2021-05-27 01:18:50|83273.4|83248.4|83286.5|83236.5|83287.5|83250.3|83273.2|83236.3|34
1622078340000|2021-05-27 01:19:00|83286.7|83236.7|83271.8|83246.8|83286.7|83248.2|83269.3|83234.5|52
1622078350000|2021-05-27 01:19:10|83271.7|83246.7|83270.1|83245.1|83287|83250.8|83270.1|83229.1|29
1622078360000|2021-05-27 01:19:20|83269.1|83244.1|83282.3|83232.3|83285.2|83247.9|83267.9|83229.6|58
1622078370000|2021-05-27 01:19:30|83284|83234|83284|83234|83289.1|83251.2|83271.6|83221.6|53
1622078380000|2021-05-27 01:19:40|83284.5|83234.5|83274.5|83249.5|83291.7|83251.2|83271.1|83233.4|37
1622078390000|2021-05-27 01:19:50|83275.2|83250.2|83286.5|83236.5|83287.6|83254|83274.9|83236.1|38
1622078400000|2021-05-27 01:20:00|83286.6|83236.6|83275.6|83250.6|83289.8|83250.6|83272|83235.1|45
1622078410000|2021-05-27 01:20:10|83276|83251|83272.1|83247.1|83276|83251|83272.1|83247.1|46
1622078420000|2021-05-27 01:20:20|83272|83247|83274.1|83249.1|83276.9|83251.9|83272|83247|32
1622078430000|2021-05-27 01:20:30|83274|83249|83276.1|83251.1|83277.4|83252.4|83273.8|83248.8|31
1622078440000|2021-05-27 01:20:40|83274.7|83249.7|83277.7|83252.7|83291.4|83253.5|83274.3|83239.4|27
1622078450000|2021-05-27 01:20:50|83276.7|83251.7|83284.3|83234.3|83296.9|83258.3|83276.7|83232.9|70
1622078460000|2021-05-27 01:21:00|83277.8|83227.8|83276.2|83251.2|83297.8|83260.1|83275.8|83227.8|54
1622078470000|2021-05-27 01:21:10|83276.8|83251.8|83286.3|83236.3|83290|83254.1|83268.9|83232.8|57
1622078480000|2021-05-27 01:21:20|83286.4|83236.4|83287.1|83237.1|83288.8|83238.8|83285.8|83235.8|19
1622078490000|2021-05-27 01:21:30|83287.7|83237.7|83293.2|83243.2|83293.2|83243.2|83285.5|83235.5|52
1622078500000|2021-05-27 01:21:40|83292.1|83242.1|83290.4|83240.4|83292.5|83253.4|83276.8|83239.8|33
1622078510000|2021-05-27 01:21:50|83290.6|83240.6|83291.8|83241.8|83293.7|83243.7|83290.5|83240.5|34
1622078520000|2021-05-27 01:22:00|83292.1|83242.1|83272.6|83247.6|83292.9|83254.6|83272.6|83235.3|38
1622078530000|2021-05-27 01:22:10|83273.3|83248.3|83291|83241|83291|83251.5|83273.3|83238.3|28
1622078540000|2021-05-27 01:22:20|83290.5|83240.5|83290.6|83240.6|83292|83242|83289.6|83239.6|24
1622078550000|2021-05-27 01:22:30|83290.5|83240.5|83288.2|83238.2|83291.8|83241.8|83288|83238|24
1622078560000|2021-05-27 01:22:40|83289.2|83239.2|83289.6|83239.6|83290.7|83253.5|83274.6|83237.5|21
1622078570000|2021-05-27 01:22:50|83289.7|83239.7|83290.5|83240.5|83292.4|83242.4|83289.7|83239.7|13
1622078580000|2021-05-27 01:23:00|83278.2|83253.2|83290.3|83240.3|83292.4|83253.6|83278.2|83239.8|27
1622078590000|2021-05-27 01:23:10|83290.5|83240.5|83279.9|83254.9|83294.3|83254.9|83279.9|83239.8|30
1622078600000|2021-05-27 01:23:20|83293.5|83243.5|83293.4|83243.4|83294.3|83244.3|83290.4|83240.4|37
1622078610000|2021-05-27 01:23:30|83293.3|83243.3|83296.5|83246.5|83296.7|83246.7|83293.1|83243.1|28
1622078620000|2021-05-27 01:23:40|83284.1|83259.1|83297.4|83247.4|83297.4|83261.4|83282.9|83246.8|36
1622078630000|2021-05-27 01:23:50|83297.6|83247.6|83297.9|83247.9|83298.5|83248.5|83297.2|83247.2|33
1622078640000|2021-05-27 01:24:00|83297.8|83247.8|83296.3|83246.3|83297.9|83247.9|83296.3|83246.3|27
1622078650000|2021-05-27 01:24:10|83296.1|83246.1|83295.9|83245.9|83298.7|83248.7|83295.2|83245.2|35
1622078660000|2021-05-27 01:24:20|83283.3|83258.3|83297.4|83247.4|83299.2|83259.3|83283.3|83245.6|38
1622078670000|2021-05-27 01:24:30|83297.9|83247.9|83297.2|83247.2|83297.9|83247.9|83297|83247|16
1622078680000|2021-05-27 01:24:40|83297.5|83247.5|83296.5|83246.5|83297.5|83247.5|83296.2|83246.2|18
1622078690000|2021-05-27 01:24:50|83297|83247|83298|83248|83298.5|83248.5|83296.6|83246.6|19
1622078700000|2021-05-27 01:25:00|83298.5|83248.5|83298.9|83248.9|83300.1|83250.1|83294.1|83244.1|41
1622078710000|2021-05-27 01:25:10|83300.9|83250.9|83299.9|83249.9|83300.9|83250.9|83297.7|83247.7|30
1622078720000|2021-05-27 01:25:20|83298.6|83248.6|83282.7|83257.7|83298.8|83257.7|83281.5|83245|30
1622078730000|2021-05-27 01:25:30|83296|83246|83293.1|83243.1|83298.8|83248.8|83291.1|83241.1|30
1622078740000|2021-05-27 01:25:40|83294.5|83244.5|83297.5|83247.5|83299.9|83249.9|83294.5|83244.5|33
1622078750000|2021-05-27 01:25:50|83295.8|83245.8|83299|83249|83300|83250|83294.1|83244.1|51
1622078760000|2021-05-27 01:26:00|83293.5|83243.5|83291.4|83241.4|83298.9|83248.9|83291.4|83241.4|52
1622078770000|2021-05-27 01:26:10|83291.9|83241.9|83293.4|83243.4|83294.6|83244.6|83290|83240|24
1622078780000|2021-05-27 01:26:20|83292.7|83242.7|83292.5|83242.5|83294.1|83244.1|83292.4|83242.4|18
1622078790000|2021-05-27 01:26:30|83292.6|83242.6|83294.3|83244.3|83294.9|83244.9|83292.1|83242.1|20
1622078800000|2021-05-27 01:26:40|83294|83244|83296.3|83246.3|83297|83247|83293.6|83243.6|30
1622078810000|2021-05-27 01:26:50|83296.8|83246.8|83296.9|83246.9|83296.9|83246.9|83295|83245|17
1622078820000|2021-05-27 01:27:00|83295.6|83245.6|83292.4|83242.4|83296.4|83246.4|83292.4|83242.4|20
1622078830000|2021-05-27 01:27:10|83293.2|83243.2|83295|83245|83295|83245|83293.1|83243.1|10
1622078840000|2021-05-27 01:27:20|83295.3|83245.3|83280.4|83255.4|83297.8|83256.3|83280|83243.8|15
1622078850000|2021-05-27 01:27:30|83282.5|83257.5|83281.2|83256.2|83295.6|83257.5|83281.2|83244|11
1622078860000|2021-05-27 01:27:40|83283|83258|83295.8|83245.8|83296.7|83258|83281.2|83243.1|18
1622078870000|2021-05-27 01:27:50|83295.7|83245.7|83296|83246|83296.5|83246.5|83293.2|83243.2|16
1622078880000|2021-05-27 01:28:00|83295.9|83245.9|83296|83246|83296.4|83246.4|83293.7|83243.7|22
1622078890000|2021-05-27 01:28:10|83295.9|83245.9|83286.6|83236.6|83296.4|83246.4|83286|83236|32
1622078900000|2021-05-27 01:28:20|83288.6|83238.6|83287.5|83237.5|83289.4|83239.4|83287.4|83237.4|30
1622078910000|2021-05-27 01:28:30|83287.8|83237.8|83289.9|83239.9|83289.9|83239.9|83286.9|83236.9|25
1622078920000|2021-05-27 01:28:40|83289.4|83239.4|83287.1|83237.1|83289.6|83239.6|83287.1|83237.1|21
1622078930000|2021-05-27 01:28:50|83287.3|83237.3|83288.9|83238.9|83289.6|83239.6|83287.1|83237.1|20
1622078940000|2021-05-27 01:29:00|83289|83239|83288.8|83238.8|83289.6|83239.6|83287.9|83237.9|19
1622078950000|2021-05-27 01:29:10|83290.4|83240.4|83290.1|83240.1|83290.4|83240.4|83287.6|83237.6|18
1622078960000|2021-05-27 01:29:20|83289.9|83239.9|83289.1|83239.1|83291|83241|83288.4|83238.4|16
1622078970000|2021-05-27 01:29:30|83289.3|83239.3|83288.9|83238.9|83290.3|83240.3|83288.2|83238.2|15
1622078980000|2021-05-27 01:29:40|83289.2|83239.2|83288.6|83238.6|83289.8|83239.8|83288.6|83238.6|9
1622078990000|2021-05-27 01:29:50|83289|83239|83291|83241|83291|83241|83288.4|83238.4|17
1622079000000|2021-05-27 01:30:00|83288.7|83238.7|83284.1|83234.1|83289.1|83239.1|83276.4|83226.4|57
1622079010000|2021-05-27 01:30:10|83283.5|83233.5|83282|83232|83284.5|83234.5|83279.3|83229.3|21
1622079020000|2021-05-27 01:30:20|83282.1|83232.1|83276|83226|83282.1|83232.1|83276|83226|38
1622079030000|2021-05-27 01:30:30|83275.6|83225.6|83279.7|83229.7|83279.7|83229.7|83274.1|83224.1|45
1622079040000|2021-05-27 01:30:40|83279.3|83229.3|83278.5|83228.5|83279.5|83239.5|83261.1|83223.9|58
1622079050000|2021-05-27 01:30:50|83278.3|83228.3|83279.3|83229.3|83281.9|83231.9|83276.3|83226.3|45
1622079060000|2021-05-27 01:31:00|83281.2|83231.2|83280.8|83230.8|83284.2|83242.4|83267.2|83226.3|65
1622079070000|2021-05-27 01:31:10|83280.5|83230.5|83279.6|83229.6|83280.7|83230.7|83278|83228|41
1622079080000|2021-05-27 01:31:20|83279.3|83229.3|83276.9|83226.9|83281.1|83231.1|83274.6|83224.6|58
1622079090000|2021-05-27 01:31:30|83278.2|83228.2|83278|83228|83278.6|83228.6|83277.4|83227.4|16
1622079100000|2021-05-27 01:31:40|83277.2|83227.2|83277.8|83227.8|83279.6|83229.6|83274.9|83224.9|35
1622079110000|2021-05-27 01:31:50|83277.9|83227.9|83263.4|83238.4|83277.9|83239.5|83262.6|83225.8|26
1622079120000|2021-05-27 01:32:00|83262.8|83237.8|83265.5|83240.5|83279.5|83240.5|83262.1|83223.5|34
1622079130000|2021-05-27 01:32:10|83278.3|83228.3|83278.8|83228.8|83278.8|83228.8|83275|83225|24
1622079140000|2021-05-27 01:32:20|83278.1|83228.1|83274.4|83224.4|83278.1|83228.1|83272.9|83222.9|60
1622079150000|2021-05-27 01:32:30|83273.2|83223.2|83276.1|83226.1|83277.9|83227.9|83273|83223|57
1622079160000|2021-05-27 01:32:40|83276|83226|83277.1|83227.1|83279.3|83229.3|83272.2|83222.2|59
1622079170000|2021-05-27 01:32:50|83276|83226|83280.7|83230.7|83281.2|83237.2|83262|83226|45
1622079180000|2021-05-27 01:33:00|83278.4|83228.4|83259.7|83234.7|83280.5|83235.6|83259.6|83221.7|50
1622079190000|2021-05-27 01:33:10|83259.6|83234.6|83275.2|83225.2|83277.1|83234.9|83258.4|83221.7|41
1622079200000|2021-05-27 01:33:20|83275.5|83225.5|83277.5|83227.5|83280.5|83230.5|83274|83224|32
1622079210000|2021-05-27 01:33:30|83277.6|83227.6|83272.7|83222.7|83277.6|83240.7|83263.9|83222.2|28
1622079220000|2021-05-27 01:33:40|83272.2|83222.2|83271.5|83221.5|83273.7|83223.7|83270.4|83220.4|32
1622079230000|2021-05-27 01:33:50|83272|83222|83271.4|83221.4|83273.7|83223.7|83271|83221|12
1622079240000|2021-05-27 01:34:00|83271.5|83221.5|83272.8|83222.8|83277.3|83227.3|83271.5|83221.5|53
1622079250000|2021-05-27 01:34:10|83272.7|83222.7|83276.8|83226.8|83277|83227|83272.5|83222.5|50
1622079260000|2021-05-27 01:34:20|83277.1|83227.1|83276.3|83226.3|83278.7|83228.7|83273.9|83223.9|27
1622079270000|2021-05-27 01:34:30|83276.1|83226.1|83262.1|83237.1|83276.1|83237.1|83259.4|83222.8|26
1622079280000|2021-05-27 01:34:40|83261.9|83236.9|83274.4|83224.4|83279.1|83237.5|83261.1|83221|59
1622079290000|2021-05-27 01:34:50|83271.9|83221.9|83272.1|83222.1|83275.6|83225.6|83269|83219|60
1622079300000|2021-05-27 01:35:00|83272|83222|83270.8|83220.8|83275|83225|83270.8|83220.8|39
1622079310000|2021-05-27 01:35:10|83270.9|83220.9|83272.7|83222.7|83276.2|83234.3|83258.1|83220.2|34
1622079320000|2021-05-27 01:35:20|83273|83223|83275|83225|83275.8|83238.4|83261|83222.8|30
1622079330000|2021-05-27 01:35:30|83274.4|83224.4|83270.8|83220.8|83274.4|83224.4|83270.1|83220.1|32
1622079340000|2021-05-27 01:35:40|83268.4|83218.4|83268|83218|83271.4|83221.4|83267.4|83217.4|33
1622079350000|2021-05-27 01:35:50|83270|83220|83274.2|83224.2|83279|83229|83268.8|83218.8|48
1622079360000|2021-05-27 01:36:00|83274.4|83224.4|83273.1|83223.1|83279|83229|83270.7|83220.7|65
1622079370000|2021-05-27 01:36:10|83273.5|83223.5|83277.5|83227.5|83279|83229|83272.1|83222.1|47
1622079380000|2021-05-27 01:36:20|83277.4|83227.4|83276.5|83226.5|83277.4|83227.4|83276.3|83226.3|21
1622079390000|2021-05-27 01:36:30|83277.2|83227.2|83278.1|83228.1|83278.1|83228.1|83276.5|83226.5|32
1622079400000|2021-05-27 01:36:40|83277.3|83227.3|83272.5|83222.5|83277.3|83227.3|83272|83222|30
1622079410000|2021-05-27 01:36:50|83272.2|83222.2|83263.9|83213.9|83273.7|83229.3|83250.1|83212.9|43
1622079420000|2021-05-27 01:37:00|83249.5|83224.5|83253.7|83228.7|83264.7|83228.7|83249.5|83212.4|32
1622079430000|2021-05-27 01:37:10|83253.9|83228.9|83260.6|83210.6|83264.9|83228.9|83250.8|83209.2|40
1622079440000|2021-05-27 01:37:20|83260.5|83210.5|83270.1|83220.1|83270.1|83220.1|83260.4|83210.4|38
1622079450000|2021-05-27 01:37:30|83269|83219|83272.6|83222.6|83274.2|83224.2|83269|83219|43
1622079460000|2021-05-27 01:37:40|83272.7|83222.7|83269.2|83219.2|83272.7|83222.7|83267.7|83217.7|34
1622079470000|2021-05-27 01:37:50|83268.9|83218.9|83264.3|83214.3|83269.3|83219.3|83264.1|83214.1|43
1622079480000|2021-05-27 01:38:00|83264.2|83214.2|83263.8|83213.8|83266.6|83216.6|83261.9|83211.9|41
1622079490000|2021-05-27 01:38:10|83262.9|83212.9|83258|83208|83262.9|83212.9|83257.7|83207.7|54
1622079500000|2021-05-27 01:38:20|83258.7|83208.7|83257.5|83207.5|83259|83209|83256.5|83206.5|27
1622079510000|2021-05-27 01:38:30|83257.8|83207.8|83251.9|83201.9|83258.1|83208.1|83250.1|83200.1|44
1622079520000|2021-05-27 01:38:40|83252.1|83202.1|83255.9|83205.9|83256.8|83206.8|83252.1|83202.1|37
1622079530000|2021-05-27 01:38:50|83255.8|83205.8|83252.6|83202.6|83256.2|83206.2|83252.6|83202.6|32
1622079540000|2021-05-27 01:39:00|83252.7|83202.7|83254.1|83204.1|83256.4|83206.4|83252.7|83202.7|46
1622079550000|2021-05-27 01:39:10|83254.2|83204.2|83252.6|83202.6|83255.5|83205.5|83252.6|83202.6|36
1622079560000|2021-05-27 01:39:20|83253.8|83203.8|83253.5|83203.5|83255|83205|83253.5|83203.5|15
1622079570000|2021-05-27 01:39:30|83253.7|83203.7|83250.6|83200.6|83253.9|83203.9|83249.7|83199.7|49
1622079580000|2021-05-27 01:39:40|83249.7|83199.7|83249.8|83199.8|83251|83201|83249.4|83199.4|12
1622079590000|2021-05-27 01:39:50|83250.2|83200.2|83248.2|83198.2|83250.2|83200.2|83243.3|83193.3|51
1622079600000|2021-05-27 01:40:00|83249|83199|83246.8|83196.8|83249.9|83199.9|83246.8|83196.8|33
1622079610000|2021-05-27 01:40:10|83246.5|83196.5|83243.5|83193.5|83246.6|83196.6|83243.5|83193.5|16
1622079620000|2021-05-27 01:40:20|83244|83194|83244.7|83194.7|83246.1|83196.1|83244|83194|16
1622079630000|2021-05-27 01:40:30|83244.5|83194.5|83244.9|83194.9|83248.1|83198.1|83243|83193|35
1622079640000|2021-05-27 01:40:40|83243.6|83193.6|83238.5|83188.5|83248.1|83198.1|83238.5|83188.5|54
1622079650000|2021-05-27 01:40:50|83238.9|83188.9|83240.4|83190.4|83242.4|83192.4|83238.6|83188.6|35
1622079660000|2021-05-27 01:41:00|83240.1|83190.1|83237.3|83187.3|83241.4|83191.4|83237.1|83187.1|36
1622079670000|2021-05-27 01:41:10|83237.5|83187.5|83237.5|83187.5|83240.1|83190.1|83237.1|83187.1|41
1622079680000|2021-05-27 01:41:20|83237.4|83187.4|83240.8|83190.8|83240.8|83190.8|83236.9|83186.9|31
1622079690000|2021-05-27 01:41:30|83241.6|83191.6|83239.2|83189.2|83242.5|83192.5|83238.9|83188.9|44
1622079700000|2021-05-27 01:41:40|83238.8|83188.8|83238|83188|83242.4|83192.4|83237.1|83187.1|46
1622079710000|2021-05-27 01:41:50|83238.1|83188.1|83240|83190|83240.8|83190.8|83237.3|83187.3|42
1622079720000|2021-05-27 01:42:00|83238.1|83188.1|83239.4|83189.4|83242.2|83192.2|83236.7|83186.7|39
1622079730000|2021-05-27 01:42:10|83238.4|83188.4|83238.7|83188.7|83241.5|83191.5|83237.7|83187.7|41
1622079740000|2021-05-27 01:42:20|83238.9|83188.9|83240.1|83190.1|83241.8|83191.8|83238.4|83188.4|15
1622079750000|2021-05-27 01:42:30|83240.3|83190.3|83236.8|83186.8|83240.6|83190.6|83235|83185|31
1622079760000|2021-05-27 01:42:40|83236.3|83186.3|83237.3|83187.3|83237.3|83187.3|83233.8|83183.8|27
1622079770000|2021-05-27 01:42:50|83236.9|83186.9|83238.2|83188.2|83238.2|83188.2|83234.4|83184.4|34
1622079780000|2021-05-27 01:43:00|83239.6|83189.6|83239|83189|83242.2|83192.2|83238|83188|14
1622079790000|2021-05-27 01:43:10|83239.1|83189.1|83239.2|83189.2|83239.2|83189.2|83237.4|83187.4|34
1622079800000|2021-05-27 01:43:20|83238.9|83188.9|83238.2|83188.2|83239.8|83189.8|83237.5|83187.5|23
1622079810000|2021-05-27 01:43:30|83238.1|83188.1|83237.6|83187.6|83238.7|83188.7|83237.4|83187.4|16
1622079820000|2021-05-27 01:43:40|83238|83188|83235.4|83185.4|83239.7|83197.4|83222.4|83184|44
1622079830000|2021-05-27 01:43:50|83235.5|83185.5|83235.8|83185.8|83237.5|83187.5|83234.6|83184.6|28
1622079840000|2021-05-27 01:44:00|83235.3|83185.3|83236.5|83186.5|83237.7|83187.7|83233.2|83183.2|42
1622079850000|2021-05-27 01:44:10|83236.1|83186.1|83241|83191|83241|83191|83235.6|83185.6|34
1622079860000|2021-05-27 01:44:20|83226.8|83201.8|83229.1|83179.1|83242.4|83201.8|83226.2|83178.7|52
1622079870000|2021-05-27 01:44:30|83228.2|83178.2|83226|83176|83230.1|83180.1|83224.1|83174.1|48
1622079880000|2021-05-27 01:44:40|83225.6|83175.6|83224.7|83174.7|83225.8|83175.8|83224.1|83174.1|39
1622079890000|2021-05-27 01:44:50|83225.3|83175.3|83224.9|83174.9|83225.3|83175.3|83223.7|83173.7|27
1622079900000|2021-05-27 01:45:00|83224.6|83174.6|83220.8|83170.8|83224.6|83174.6|83220.8|83170.8|34
1622079910000|2021-05-27 01:45:10|83222.8|83172.8|83225.4|83175.4|83225.9|83175.9|83220.9|83170.9|26
1622079920000|2021-05-27 01:45:20|83225.9|83175.9|83224.6|83174.6|83227.7|83177.7|83224|83174|22
1622079930000|2021-05-27 01:45:30|83224.5|83174.5|83226.8|83176.8|83227.1|83177.1|83224|83174|22
1622079940000|2021-05-27 01:45:40|83226.7|83176.7|83226.6|83176.6|83226.9|83176.9|83226.1|83176.1|9
1622079950000|2021-05-27 01:45:50|83225.8|83175.8|83226.7|83176.7|83227.7|83177.7|83224.5|83174.5|35
1622079960000|2021-05-27 01:46:00|83226.9|83176.9|83227.9|83177.9|83228.9|83178.9|83226.8|83176.8|31
1622079970000|2021-05-27 01:46:10|83227.4|83177.4|83238|83188|83238|83188|83227.3|83177.3|42
1622079980000|2021-05-27 01:46:20|83237.6|83187.6|83244.3|83194.3|83244.3|83194.3|83235.7|83185.7|51
1622079990000|2021-05-27 01:46:30|83244.1|83194.1|83238.9|83188.9|83244.2|83194.2|83238.9|83188.9|39
1622080000000|2021-05-27 01:46:40|83240|83190|83243|83193|83244|83194|83239.6|83189.6|56
1622080010000|2021-05-27 01:46:50|83243.5|83193.5|83235.9|83185.9|83245.3|83195.3|83234.7|83184.7|48
1622080020000|2021-05-27 01:47:00|83235.8|83185.8|83236.2|83186.2|83237|83187|83235.5|83185.5|38
1622080030000|2021-05-27 01:47:10|83236.9|83186.9|83232.5|83182.5|83240.2|83190.2|83232|83182|50
1622080040000|2021-05-27 01:47:20|83232.3|83182.3|83235.8|83185.8|83236.1|83186.1|83232.1|83182.1|37
1622080050000|2021-05-27 01:47:30|83235.2|83185.2|83233.8|83183.8|83235.2|83185.2|83230.1|83180.1|44
1622080060000|2021-05-27 01:47:40|83233.5|83183.5|83228.8|83178.8|83235.5|83185.5|83227.4|83177.4|55
1622080070000|2021-05-27 01:47:50|83230.3|83180.3|83227|83177|83230.3|83180.3|83226.5|83176.5|34
1622080080000|2021-05-27 01:48:00|83226.6|83176.6|83221.4|83171.4|83227.7|83177.7|83219.3|83169.3|56
1622080090000|2021-05-27 01:48:10|83221.6|83171.6|83223.5|83173.5|83223.5|83173.5|83220.9|83170.9|41
1622080100000|2021-05-27 01:48:20|83223.4|83173.4|83221.3|83171.3|83223.9|83173.9|83220.9|83170.9|29
1622080110000|2021-05-27 01:48:30|83221.4|83171.4|83220.9|83170.9|83222.9|83172.9|83220.3|83170.3|35
1622080120000|2021-05-27 01:48:40|83220.5|83170.5|83222.3|83172.3|83222.3|83172.3|83218.4|83168.4|56
1622080130000|2021-05-27 01:48:50|83222.7|83172.7|83222|83172|83223|83173|83220.3|83170.3|21
1622080140000|2021-05-27 01:49:00|83221.8|83171.8|83225|83175|83225|83175|83220.6|83170.6|49
1622080150000|2021-05-27 01:49:10|83224.9|83174.9|83224.8|83174.8|83225.2|83175.2|83221.8|83171.8|36
1622080160000|2021-05-27 01:49:20|83224.4|83174.4|83222.1|83172.1|83226.1|83176.1|83222.1|83172.1|30
1622080170000|2021-05-27 01:49:30|83222.3|83172.3|83225.4|83175.4|83225.4|83175.4|83221.7|83171.7|22
1622080180000|2021-05-27 01:49:40|83225.9|83175.9|83223.8|83173.8|83225.9|83175.9|83221.4|83171.4|37
1622080190000|2021-05-27 01:49:50|83223.4|83173.4|83224|83174|83226.5|83176.5|83221.4|83171.4|35
1622080200000|2021-05-27 01:50:00|83224.6|83174.6|83223.8|83173.8|83225.3|83175.3|83221|83171|69
1622080210000|2021-05-27 01:50:10|83224.1|83174.1|83224.5|83174.5|83225.7|83175.7|83220.1|83170.1|51
1622080220000|2021-05-27 01:50:20|83224.6|83174.6|83228.5|83178.5|83229.5|83179.5|83224.6|83174.6|37
1622080230000|2021-05-27 01:50:30|83228.7|83178.7|83227.8|83177.8|83231|83181|83224.1|83174.1|51
1622080240000|2021-05-27 01:50:40|83228.1|83178.1|83223.7|83173.7|83229.1|83179.1|83223.7|83173.7|51
1622080250000|2021-05-27 01:50:50|83223.8|83173.8|83226.5|83176.5|83227.3|83177.3|83223.4|83173.4|37
1622080260000|2021-05-27 01:51:00|83227.9|83177.9|83233.5|83183.5|83233.7|83183.7|83225.9|83175.9|51
1622080270000|2021-05-27 01:51:10|83233.3|83183.3|83238.5|83188.5|83239.4|83189.4|83233.3|83183.3|51
1622080280000|2021-05-27 01:51:20|83238.2|83188.2|83233.5|83183.5|83239.7|83189.7|83229.7|83179.7|36
1622080290000|2021-05-27 01:51:30|83232.5|83182.5|83234|83184|83235.2|83185.2|83229.5|83179.5|56
1622080300000|2021-05-27 01:51:40|83233.5|83183.5|83238.2|83188.2|83240.3|83190.3|83232.7|83182.7|46
1622080310000|2021-05-27 01:51:50|83238.8|83188.8|83241|83191|83243.1|83193.1|83235.9|83185.9|47
1622080320000|2021-05-27 01:52:00|83241.4|83191.4|83248.1|83198.1|83248.2|83208.8|83229.3|83191.1|28
1622080330000|2021-05-27 01:52:10|83246|83196|83248.2|83198.2|83249|83209.1|83233.4|83196|33
1622080340000|2021-05-27 01:52:20|83248.3|83198.3|83242.8|83192.8|83249|83203.6|83228.2|83190.4|52
1622080350000|2021-05-27 01:52:30|83243.1|83193.1|83244.9|83194.9|83244.9|83194.9|83241.1|83191.1|34
1622080360000|2021-05-27 01:52:40|83245.5|83195.5|83243.5|83193.5|83247.5|83197.5|83242.2|83192.2|51
1622080370000|2021-05-27 01:52:50|83245.1|83195.1|83244.7|83194.7|83246.5|83196.5|83242|83192|38
1622080380000|2021-05-27 01:53:00|83244.6|83194.6|83245.6|83195.6|83246.7|83196.7|83244.6|83194.6|24
1622080390000|2021-05-27 01:53:10|83246.1|83196.1|83244.6|83194.6|83246.2|83206.8|83231.7|83187.1|60
1622080400000|2021-05-27 01:53:20|83244.7|83194.7|83243.3|83193.3|83247.5|83197.5|83243.3|83193.3|30
1622080410000|2021-05-27 01:53:30|83232.1|83207.1|83230.4|83205.4|83244.4|83207.7|83229.4|83192.3|29
1622080420000|2021-05-27 01:53:40|83232.8|83207.8|83247.3|83197.3|83248.3|83207.8|83230.4|83192.4|37
1622080430000|2021-05-27 01:53:50|83247.4|83197.4|83246|83196|83247.4|83197.4|83244.7|83194.7|31
1622080440000|2021-05-27 01:54:00|83245.9|83195.9|83246.6|83196.6|83247.7|83197.7|83245|83195|22
1622080450000|2021-05-27 01:54:10|83246.9|83196.9|83244.9|83194.9|83247.1|83197.1|83243.5|83193.5|23
1622080460000|2021-05-27 01:54:20|83243.7|83193.7|83243.8|83193.8|83244.6|83207.6|83231.1|83193.7|20
1622080470000|2021-05-27 01:54:30|83244|83194|83247.8|83197.8|83247.8|83197.8|83241.1|83191.1|45
1622080480000|2021-05-27 01:54:40|83247.9|83197.9|83230.6|83205.6|83248.9|83208.6|83230.6|83193.7|30
1622080490000|2021-05-27 01:54:50|83231.8|83206.8|83247.7|83197.7|83248.3|83208.1|83231.3|83194.5|47
1622080500000|2021-05-27 01:55:00|83247.2|83197.2|83249.7|83199.7|83252.2|83202.2|83246|83196|64
1622080510000|2021-05-27 01:55:10|83249.2|83199.2|83247.5|83197.5|83251.6|83201.6|83245.4|83195.4|47
1622080520000|2021-05-27 01:55:20|83247.4|83197.4|83250.2|83200.2|83251.5|83201.5|83247.4|83197.4|29
1622080530000|2021-05-27 01:55:30|83250.3|83200.3|83249.8|83199.8|83250.5|83200.5|83249.1|83199.1|22
1622080540000|2021-05-27 01:55:40|83249.7|83199.7|83250.1|83200.1|83250.6|83200.6|83248.7|83198.7|15
1622080550000|2021-05-27 01:55:50|83249.9|83199.9|83250|83200|83252.3|83202.3|83249|83199|35
1622080560000|2021-05-27 01:56:00|83247.1|83197.1|83254|83204|83254.1|83204.1|83244.1|83194.1|43
1622080570000|2021-05-27 01:56:10|83253.7|83203.7|83250.7|83200.7|83253.7|83203.7|83250.7|83200.7|28
1622080580000|2021-05-27 01:56:20|83250.6|83200.6|83247.6|83197.6|83253.2|83203.2|83245.9|83195.9|44
1622080590000|2021-05-27 01:56:30|83246.8|83196.8|83246.7|83196.7|83250.3|83200.3|83244.5|83194.5|43
1622080600000|2021-05-27 01:56:40|83247.7|83197.7|83246.7|83196.7|83248.9|83198.9|83239.7|83189.7|54
1622080610000|2021-05-27 01:56:50|83247.3|83197.3|83242.7|83192.7|83248.4|83198.4|83240.1|83190.1|52
1622080620000|2021-05-27 01:57:00|83242.5|83192.5|83243.7|83193.7|83244|83194|83242.3|83192.3|25
1622080630000|2021-05-27 01:57:10|83243.4|83193.4|83240.9|83190.9|83244|83194|83240.6|83190.6|17
1622080640000|2021-05-27 01:57:20|83242|83192|83239.8|83189.8|83242|83192|83237.4|83187.4|41
1622080650000|2021-05-27 01:57:30|83236.9|83186.9|83237.3|83187.3|83239.6|83189.6|83234.7|83184.7|59
1622080660000|2021-05-27 01:57:40|83237.5|83187.5|83237.3|83187.3|83238.7|83188.7|83236|83186|29
1622080670000|2021-05-27 01:57:50|83237.1|83187.1|83226.8|83176.8|83237.4|83187.4|83226.8|83176.8|44
1622080680000|2021-05-27 01:58:00|83227.9|83177.9|83231.1|83181.1|83233.1|83183.1|83227.9|83177.9|46
1622080690000|2021-05-27 01:58:10|83229.1|83179.1|83232.9|83182.9|83238|83188|83229.1|83179.1|60
1622080700000|2021-05-27 01:58:20|83233.2|83183.2|83233.6|83183.6|83237|83187|83230.3|83180.3|58
1622080710000|2021-05-27 01:58:30|83233.9|83183.9|83234.4|83184.4|83236.9|83197.6|83221.8|83181|64
1622080720000|2021-05-27 01:58:40|83235.8|83185.8|83236.3|83186.3|83236.8|83186.8|83233.9|83183.9|41
1622080730000|2021-05-27 01:58:50|83236.4|83186.4|83236.6|83186.6|83237.5|83187.5|83231.4|83181.4|36
1622080740000|2021-05-27 01:59:00|83236.7|83186.7|83232.7|83182.7|83239|83189|83228.9|83178.9|58
1622080750000|2021-05-27 01:59:10|83232.8|83182.8|83236.7|83186.7|83236.7|83186.7|83229.5|83179.5|60
1622080760000|2021-05-27 01:59:20|83237.1|83187.1|83231.5|83181.5|83237.3|83187.3|83230.3|83180.3|38
1622080770000|2021-05-27 01:59:30|83232|83182|83235.1|83185.1|83236.7|83186.7|83229.9|83179.9|68
1622080780000|2021-05-27 01:59:40|83234.9|83184.9|83233.8|83183.8|83237.3|83187.3|83231.6|83181.6|59
1622080790000|2021-05-27 01:59:50|83233.6|83183.6|83235.7|83185.7|83239|83189|83233.6|83183.6|34
1622080800000|2021-05-27 02:00:00|83235.4|83185.4|83235.7|83185.7|83242.7|83192.7|83232.7|83182.7|66
1622080810000|2021-05-27 02:00:10|83232.1|83182.1|83237|83187|83241.9|83191.9|83232.1|83182.1|60
1622080820000|2021-05-27 02:00:20|83237.1|83187.1|83236.3|83186.3|83237.5|83187.5|83231.7|83181.7|50
1622080830000|2021-05-27 02:00:30|83236.1|83186.1|83239.1|83189.1|83242.7|83192.7|83236.1|83186.1|40
1622080840000|2021-05-27 02:00:40|83241.7|83191.7|83232.6|83182.6|83241.7|83191.7|83231.2|83181.2|26
1622080850000|2021-05-27 02:00:50|83232.2|83182.2|83236.1|83186.1|83239.2|83189.2|83229.9|83179.9|63
1622080860000|2021-05-27 02:01:00|83234.1|83184.1|83236.7|83186.7|83238.5|83188.5|83232.1|83182.1|53
1622080870000|2021-05-27 02:01:10|83235.8|83185.8|83236.4|83186.4|83238.4|83188.4|83233.6|83183.6|48
1622080880000|2021-05-27 02:01:20|83237.2|83187.2|83229.8|83179.8|83237.2|83187.2|83229.5|83179.5|38
1622080890000|2021-05-27 02:01:30|83230.3|83180.3|83232.9|83182.9|83234.2|83184.2|83228.2|83178.2|49
1622080900000|2021-05-27 02:01:40|83229.4|83179.4|83226.1|83176.1|83234.7|83184.7|83225.9|83175.9|53
1622080910000|2021-05-27 02:01:50|83226.2|83176.2|83231.6|83181.6|83231.6|83181.6|83226.2|83176.2|57
1622080920000|2021-05-27 02:02:00|83231.9|83181.9|83234.8|83184.8|83236.1|83186.1|83231.4|83181.4|57
1622080930000|2021-05-27 02:02:10|83234.7|83184.7|83234.8|83184.8|83236.5|83186.5|83232.1|83182.1|49
1622080940000|2021-05-27 02:02:20|83234.7|83184.7|83235|83185|83236|83186|83233.7|83183.7|25
1622080950000|2021-05-27 02:02:30|83235.1|83185.1|83233.2|83183.2|83236.2|83186.2|83230.2|83180.2|37
1622080960000|2021-05-27 02:02:40|83232.4|83182.4|83230.6|83180.6|83233|83183|83227.2|83177.2|45
1622080970000|2021-05-27 02:02:50|83230.7|83180.7|83228.4|83178.4|83230.7|83188.6|83213|83174.9|59
1622080980000|2021-05-27 02:03:00|83228.5|83178.5|83229.8|83179.8|83232.7|83182.7|83226.5|83176.5|57
1622080990000|2021-05-27 02:03:10|83229.7|83179.7|83228.5|83178.5|83229.9|83179.9|83226.2|83176.2|47
1622081000000|2021-05-27 02:03:20|83228.9|83178.9|83232.2|83182.2|83233.1|83183.1|83227.6|83177.6|32
1622081010000|2021-05-27 02:03:30|83232.3|83182.3|83218.9|83193.9|83232.3|83194.3|83217.6|83182.3|12
1622081020000|2021-05-27 02:03:40|83231|83181|83233.6|83183.6|83234.2|83184.2|83231|83181|13
1622081030000|2021-05-27 02:03:50|83234|83184|83224.2|83174.2|83234|83184|83224.2|83174.2|26
1622081040000|2021-05-27 02:04:00|83224.6|83174.6|83229.6|83179.6|83229.6|83179.6|83224.6|83174.6|30
1622081050000|2021-05-27 02:04:10|83228.6|83178.6|83226.9|83176.9|83229.1|83179.1|83226.3|83176.3|36
1622081060000|2021-05-27 02:04:20|83226.7|83176.7|83230.7|83180.7|83230.7|83180.7|83226.2|83176.2|34
1622081070000|2021-05-27 02:04:30|83229.9|83179.9|83228.6|83178.6|83231.3|83181.3|83225.7|83175.7|43
1622081080000|2021-05-27 02:04:40|83227.8|83177.8|83227.2|83177.2|83229.1|83179.1|83224.1|83174.1|38
1622081090000|2021-05-27 02:04:50|83226.5|83176.5|83224.6|83174.6|83227.4|83177.4|83224.1|83174.1|16
1622081100000|2021-05-27 02:05:00|83223.4|83173.4|83225.9|83175.9|83228.4|83188.9|83213.9|83173.4|52
1622081110000|2021-05-27 02:05:10|83225.5|83175.5|83225.4|83175.4|83226.7|83176.7|83223|83173|37
1622081120000|2021-05-27 02:05:20|83225.3|83175.3|83225|83175|83226.2|83176.2|83221|83171|52
1622081130000|2021-05-27 02:05:30|83224.6|83174.6|83224.6|83174.6|83227.2|83177.2|83223|83173|37
1622081140000|2021-05-27 02:05:40|83224.5|83174.5|83221.1|83171.1|83225.2|83175.2|83221.1|83171.1|41
1622081150000|2021-05-27 02:05:50|83221.2|83171.2|83223.6|83173.6|83224.5|83174.5|83221.2|83171.2|35
1622081160000|2021-05-27 02:06:00|83223.4|83173.4|83223.7|83173.7|83224|83174|83222.2|83172.2|25
1622081170000|2021-05-27 02:06:10|83223.9|83173.9|83224|83174|83224.1|83174.1|83223.1|83173.1|24
1622081180000|2021-05-27 02:06:20|83224.3|83174.3|83224.2|83174.2|83225.1|83175.1|83223.4|83173.4|21
1622081190000|2021-05-27 02:06:30|83224.5|83174.5|83223.5|83173.5|83224.5|83174.5|83223.4|83173.4|16
1622081200000|2021-05-27 02:06:40|83222.7|83172.7|83223.4|83173.4|83223.9|83173.9|83222.4|83172.4|21
1622081210000|2021-05-27 02:06:50|83223.3|83173.3|83224.2|83174.2|83224.2|83174.2|83222.8|83172.8|13
1622081220000|2021-05-27 02:07:00|83224|83174|83215.5|83165.5|83224.3|83174.3|83215.5|83165.5|21
1622081230000|2021-05-27 02:07:10|83217.2|83167.2|83218.7|83168.7|83221.6|83171.6|83217.2|83167.2|46
1622081240000|2021-05-27 02:07:20|83219.6|83169.6|83217.7|83167.7|83220.2|83170.2|83217.1|83167.1|27
1622081250000|2021-05-27 02:07:30|83218.7|83168.7|83214.5|83164.5|83218.9|83168.9|83211.2|83161.2|35
1622081260000|2021-05-27 02:07:40|83214.1|83164.1|83215.5|83165.5|83215.6|83165.6|83214|83164|30
1622081270000|2021-05-27 02:07:50|83214.8|83164.8|83208.8|83158.8|83214.8|83164.8|83205.7|83155.7|52
1622081280000|2021-05-27 02:08:00|83208.7|83158.7|83212.2|83162.2|83212.2|83162.2|83208.7|83158.7|44
1622081290000|2021-05-27 02:08:10|83211.7|83161.7|83212|83162|83212.3|83162.3|83211.7|83161.7|11
1622081300000|2021-05-27 02:08:20|83212.2|83162.2|83212.1|83162.1|83212.2|83162.2|83212|83162|5
1622081310000|2021-05-27 02:08:30|83212.9|83162.9|83212.9|83162.9|83213.8|83163.8|83211.7|83161.7|25
1622081320000|2021-05-27 02:08:40|83212.7|83162.7|83210.7|83160.7|83213.1|83163.1|83209.1|83159.1|36
1622081330000|2021-05-27 02:08:50|83209|83159|83213.2|83163.2|83213.7|83163.7|83204.4|83154.4|56
1622081340000|2021-05-27 02:09:00|83213.1|83163.1|83214.6|83164.6|83215.2|83165.2|83212.9|83162.9|20
1622081350000|2021-05-27 02:09:10|83214.1|83164.1|83216.1|83166.1|83216.5|83166.5|83214.1|83164.1|17
1622081360000|2021-05-27 02:09:20|83216|83166|83218.4|83168.4|83218.9|83168.9|83215.7|83165.7|13
1622081370000|2021-05-27 02:09:30|83219.5|83169.5|83220.5|83170.5|83221.2|83171.2|83218.5|83168.5|18
1622081380000|2021-05-27 02:09:40|83220.6|83170.6|83203.6|83178.6|83220.9|83178.6|83202.5|83164.5|37
1622081390000|2021-05-27 02:09:50|83217.4|83167.4|83212.3|83162.3|83217.4|83167.4|83205.1|83155.1|52
1622081400000|2021-05-27 02:10:00|83212.2|83162.2|83215.1|83165.1|83215.1|83165.1|83212.2|83162.2|40
1622081410000|2021-05-27 02:10:10|83214.3|83164.3|83201.5|83176.5|83215.3|83176.7|83199.6|83161|33
1622081420000|2021-05-27 02:10:20|83201.1|83176.1|83214.3|83164.3|83214.5|83178.3|83201.1|83163.1|32
1622081430000|2021-05-27 02:10:30|83214|83164|83213.9|83163.9|83215.1|83165.1|83213.9|83163.9|17
1622081440000|2021-05-27 02:10:40|83214|83164|83211.5|83161.5|83214|83164|83210.1|83160.1|35
1622081450000|2021-05-27 02:10:50|83211.4|83161.4|83210.6|83160.6|83211.8|83161.8|83210.3|83160.3|31
1622081460000|2021-05-27 02:11:00|83210.8|83160.8|83209.7|83159.7|83211|83161|83208.9|83158.9|35
1622081470000|2021-05-27 02:11:10|83209.5|83159.5|83215.2|83165.2|83217.1|83167.1|83208.3|83158.3|56
1622081480000|2021-05-27 02:11:20|83214.8|83164.8|83213.9|83163.9|83217.6|83167.6|83210.4|83160.4|56
1622081490000|2021-05-27 02:11:30|83213.5|83163.5|83215.7|83165.7|83217.6|83167.6|83213.5|83163.5|38
1622081500000|2021-05-27 02:11:40|83215.6|83165.6|83217.2|83167.2|83217.4|83167.4|83215.4|83165.4|29
1622081510000|2021-05-27 02:11:50|83217.1|83167.1|83217.8|83167.8|83217.8|83167.8|83214.4|83164.4|23
1622081520000|2021-05-27 02:12:00|83217.4|83167.4|83215.9|83165.9|83218.3|83168.3|83213.1|83163.1|39
1622081530000|2021-05-27 02:12:10|83214.4|83164.4|83207.9|83157.9|83216.2|83166.2|83204.6|83154.6|48
1622081540000|2021-05-27 02:12:20|83207.4|83157.4|83210.1|83160.1|83211|83161|83207.2|83157.2|46
1622081550000|2021-05-27 02:12:30|83210.3|83160.3|83209.9|83159.9|83212.5|83162.5|83206.9|83156.9|43
1622081560000|2021-05-27 02:12:40|83210.1|83160.1|83208.6|83158.6|83211.3|83161.3|83208|83158|36
1622081570000|2021-05-27 02:12:50|83208.7|83158.7|83206.8|83156.8|83209.7|83159.7|83206.8|83156.8|35
1622081580000|2021-05-27 02:13:00|83206.7|83156.7|83202.4|83152.4|83208.8|83158.8|83201.5|83151.5|42
1622081590000|2021-05-27 02:13:10|83203.4|83153.4|83201.6|83151.6|83205.1|83155.1|83199.3|83149.3|61
1622081600000|2021-05-27 02:13:20|83201.8|83151.8|83200.3|83150.3|83203.4|83163.2|83186.9|83146.1|52
1622081610000|2021-05-27 02:13:30|83200|83150|83202.2|83152.2|83204.4|83154.4|83199.7|83149.7|35
1622081620000|2021-05-27 02:13:40|83202.5|83152.5|83202.9|83152.9|83204.4|83154.4|83202.2|83152.2|31
1622081630000|2021-05-27 02:13:50|83203.4|83153.4|83198.5|83148.5|83203.4|83153.4|83193|83143|48
1622081640000|2021-05-27 02:14:00|83185.8|83160.8|83194.6|83144.6|83200.9|83160.9|83185.8|83144.6|41
1622081650000|2021-05-27 02:14:10|83193.8|83143.8|83198.9|83148.9|83198.9|83148.9|83193.8|83143.8|29
1622081660000|2021-05-27 02:14:20|83199|83149|83201.3|83151.3|83201.5|83151.5|83196.1|83146.1|37
1622081670000|2021-05-27 02:14:30|83200.3|83150.3|83199.5|83149.5|83201.1|83151.1|83198.9|83148.9|18
1622081680000|2021-05-27 02:14:40|83199.4|83149.4|83201.2|83151.2|83201.7|83151.7|83196.8|83146.8|16
1622081690000|2021-05-27 02:14:50|83201|83151|83199.5|83149.5|83202|83152|83198.5|83148.5|28
1622081700000|2021-05-27 02:15:00|83199.3|83149.3|83192.3|83142.3|83201.3|83163.3|83186.5|83140.3|49
1622081710000|2021-05-27 02:15:10|83193.2|83143.2|83191.8|83141.8|83194.3|83144.3|83191.4|83141.4|43
1622081720000|2021-05-27 02:15:20|83192|83142|83190.4|83140.4|83193.6|83143.6|83190.2|83140.2|30
1622081730000|2021-05-27 02:15:30|83190.3|83140.3|83189.2|83139.2|83191.1|83141.1|83188.7|83138.7|36
1622081740000|2021-05-27 02:15:40|83189.8|83139.8|83191.6|83141.6|83192.6|83142.6|83189.8|83139.8|18
1622081750000|2021-05-27 02:15:50|83191.1|83141.1|83190.5|83140.5|83191.8|83141.8|83188.9|83138.9|37
1622081760000|2021-05-27 02:16:00|83190.7|83140.7|83187.9|83137.9|83190.7|83140.7|83187.9|83137.9|22
1622081770000|2021-05-27 02:16:10|83186.8|83136.8|83183|83133|83186.8|83136.8|83181.7|83131.7|36
1622081780000|2021-05-27 02:16:20|83182.9|83132.9|83184.7|83134.7|83186.2|83136.2|83181.4|83131.4|42
1622081790000|2021-05-27 02:16:30|83185.9|83135.9|83185.4|83135.4|83187|83137|83185.1|83135.1|24
1622081800000|2021-05-27 02:16:40|83185.5|83135.5|83185.5|83135.5|83186.4|83136.4|83185.5|83135.5|18
1622081810000|2021-05-27 02:16:50|83185.8|83135.8|83186.2|83136.2|83187.7|83137.7|83185.1|83135.1|20
1622081820000|2021-05-27 02:17:00|83186.3|83136.3|83192.3|83142.3|83192.3|83142.3|83185.6|83135.6|43
1622081830000|2021-05-27 02:17:10|83191.1|83141.1|83186.8|83136.8|83191.5|83141.5|83183.8|83133.8|44
1622081840000|2021-05-27 02:17:20|83186.2|83136.2|83186.9|83136.9|83186.9|83136.9|83185.4|83135.4|18
1622081850000|2021-05-27 02:17:30|83186.4|83136.4|83186.7|83136.7|83187.3|83137.3|83186.4|83136.4|16
1622081860000|2021-05-27 02:17:40|83186.9|83136.9|83186.5|83136.5|83187.7|83137.7|83186.1|83136.1|16
1622081870000|2021-05-27 02:17:50|83187.8|83137.8|83187.2|83137.2|83188.9|83138.9|83186.4|83136.4|37
1622081880000|2021-05-27 02:18:00|83187.4|83137.4|83189.1|83139.1|83189.8|83139.8|83187.2|83137.2|41
1622081890000|2021-05-27 02:18:10|83189.9|83139.9|83188|83138|83191.3|83141.3|83186.2|83136.2|41
1622081900000|2021-05-27 02:18:20|83188.3|83138.3|83192.7|83142.7|83192.8|83142.8|83186.9|83136.9|34
1622081910000|2021-05-27 02:18:30|83191.8|83141.8|83186.4|83136.4|83194.2|83144.2|83186|83136|46
1622081920000|2021-05-27 02:18:40|83186.1|83136.1|83188.5|83138.5|83190.8|83140.8|83185.8|83135.8|46
1622081930000|2021-05-27 02:18:50|83188.8|83138.8|83188.9|83138.9|83189.5|83139.5|83188.5|83138.5|19
1622081940000|2021-05-27 02:19:00|83189.4|83139.4|83188.9|83138.9|83189.5|83139.5|83187.7|83137.7|24
1622081950000|2021-05-27 02:19:10|83189.1|83139.1|83188.2|83138.2|83189.1|83139.1|83187.6|83137.6|20
1622081960000|2021-05-27 02:19:20|83188.3|83138.3|83187.5|83137.5|83188.5|83138.5|83187.3|83137.3|28
1622081970000|2021-05-27 02:19:30|83186.9|83136.9|83188.7|83138.7|83188.7|83138.7|83186.9|83136.9|20
1622081980000|2021-05-27 02:19:40|83188.2|83138.2|83188.6|83138.6|83189.1|83139.1|83188|83138|18
1622081990000|2021-05-27 02:19:50|83188.8|83138.8|83191.2|83141.2|83192.5|83157.1|83179.4|83138.6|41
1622082000000|2021-05-27 02:20:00|83190.8|83140.8|83192.9|83142.9|83196.6|83146.6|83189.5|83139.5|50
1622082010000|2021-05-27 02:20:10|83192.7|83142.7|83195.4|83145.4|83195.4|83145.4|83191.2|83141.2|41
1622082020000|2021-05-27 02:20:20|83195.5|83145.5|83192.3|83142.3|83195.7|83145.7|83181.6|83131.6|57
1622082030000|2021-05-27 02:20:30|83194.3|83144.3|83197.2|83147.2|83198.3|83148.3|83191.7|83141.7|57
1622082040000|2021-05-27 02:20:40|83197.9|83147.9|83195.9|83145.9|83199.2|83149.2|83195.9|83145.9|19
1622082050000|2021-05-27 02:20:50|83196|83146|83195.8|83145.8|83198|83148|83194.4|83144.4|39
1622082060000|2021-05-27 02:21:00|83195.7|83145.7|83198.6|83148.6|83199.7|83149.7|83194.6|83144.6|44
1622082070000|2021-05-27 02:21:10|83198.9|83148.9|83197.2|83147.2|83198.9|83148.9|83196.4|83146.4|20
1622082080000|2021-05-27 02:21:20|83196.9|83146.9|83198.5|83148.5|83199.2|83149.2|83196.2|83146.2|25
1622082090000|2021-05-27 02:21:30|83198.1|83148.1|83195.1|83145.1|83198.1|83148.1|83195.1|83145.1|29
1622082100000|2021-05-27 02:21:40|83195.6|83145.6|83198.7|83148.7|83201.7|83151.7|83194.9|83144.9|41
1622082110000|2021-05-27 02:21:50|83198.1|83148.1|83181.6|83156.6|83200.7|83158.2|83181.6|83145.5|27
1622082120000|2021-05-27 02:22:00|83182.4|83157.4|83197.4|83147.4|83198.1|83160.5|83182.4|83145.6|36
1622082130000|2021-05-27 02:22:10|83197.2|83147.2|83194.9|83144.9|83197.2|83158.6|83182.7|83144.2|24
1622082140000|2021-05-27 02:22:20|83195|83145|83194|83144|83196.1|83146.1|83193.4|83143.4|17
1622082150000|2021-05-27 02:22:30|83193.4|83143.4|83193.8|83143.8|83194.9|83157.5|83180.6|83143.4|41
1622082160000|2021-05-27 02:22:40|83193|83143|83193.4|83143.4|83193.4|83143.4|83192.6|83142.6|17
1622082170000|2021-05-27 02:22:50|83193.2|83143.2|83193|83143|83194.5|83144.5|83192|83142|28
1622082180000|2021-05-27 02:23:00|83192.8|83142.8|83191.3|83141.3|83193.8|83143.8|83190.7|83140.7|23
1622082190000|2021-05-27 02:23:10|83192.3|83142.3|83193|83143|83194.5|83144.5|83188.5|83138.5|42
1622082200000|2021-05-27 02:23:20|83193.1|83143.1|83191|83141|83193.3|83143.3|83190.3|83140.3|28
1622082210000|2021-05-27 02:23:30|83191.1|83141.1|83188.6|83138.6|83191.2|83141.2|83186.4|83136.4|32
1622082220000|2021-05-27 02:23:40|83188.5|83138.5|83185.6|83135.6|83188.5|83138.5|83184.3|83134.3|30
1622082230000|2021-05-27 02:23:50|83185.7|83135.7|83186.3|83136.3|83191.1|83141.1|83182.2|83132.2|49
1622082240000|2021-05-27 02:24:00|83185.5|83135.5|83188.9|83138.9|83188.9|83138.9|83185.4|83135.4|48
1622082250000|2021-05-27 02:24:10|83189|83139|83189.4|83139.4|83190.9|83140.9|83188.2|83138.2|40
1622082260000|2021-05-27 02:24:20|83190.3|83140.3|83192.9|83142.9|83193.2|83143.2|83190|83140|19
1622082270000|2021-05-27 02:24:30|83192.8|83142.8|83193.3|83143.3|83196.4|83146.4|83192.2|83142.2|40
1622082280000|2021-05-27 02:24:40|83193.6|83143.6|83192.3|83142.3|83194.4|83144.4|83191.8|83141.8|45
1622082290000|2021-05-27 02:24:50|83192.1|83142.1|83195.8|83145.8|83197.1|83147.1|83192.1|83142.1|47
1622082300000|2021-05-27 02:25:00|83196|83146|83189.2|83139.2|83196.2|83146.2|83188.7|83138.7|45
1622082310000|2021-05-27 02:25:10|83188.6|83138.6|83188|83138|83190.7|83140.7|83187.3|83137.3|46
1622082320000|2021-05-27 02:25:20|83187.9|83137.9|83188.3|83138.3|83188.8|83138.8|83187.6|83137.6|25
1622082330000|2021-05-27 02:25:30|83187.5|83137.5|83191.4|83141.4|83192.4|83142.4|83187.5|83137.5|39
1622082340000|2021-05-27 02:25:40|83192.9|83142.9|83190.8|83140.8|83193.8|83153|83177.3|83139.7|38
1622082350000|2021-05-27 02:25:50|83190.5|83140.5|83191.9|83141.9|83191.9|83141.9|83190.3|83140.3|22
1622082360000|2021-05-27 02:26:00|83192.5|83142.5|83191.9|83141.9|83192.5|83142.5|83190.4|83140.4|36
1622082370000|2021-05-27 02:26:10|83191.5|83141.5|83190.5|83140.5|83191.9|83141.9|83190.3|83140.3|35
1622082380000|2021-05-27 02:26:20|83190.7|83140.7|83190.9|83140.9|83191.3|83141.3|83190.4|83140.4|28
1622082390000|2021-05-27 02:26:30|83191|83141|83191.7|83141.7|83192.6|83142.6|83191|83141|30
1622082400000|2021-05-27 02:26:40|83191.9|83141.9|83193.3|83143.3|83193.3|83143.3|83191.5|83141.5|18
1622082410000|2021-05-27 02:26:50|83193.5|83143.5|83194.8|83144.8|83195.2|83145.2|83193.3|83143.3|21
1622082420000|2021-05-27 02:27:00|83194|83144|83196.8|83146.8|83198.2|83148.2|83193.8|83143.8|44
1622082430000|2021-05-27 02:27:10|83196.7|83146.7|83195.5|83145.5|83197.6|83147.6|83195.1|83145.1|19
1622082440000|2021-05-27 02:27:20|83196.5|83146.5|83199.7|83149.7|83199.7|83149.7|83195.8|83145.8|30
1622082450000|2021-05-27 02:27:30|83200.5|83150.5|83201.2|83151.2|83201.5|83151.5|83199.6|83149.6|22
1622082460000|2021-05-27 02:27:40|83201.5|83151.5|83200.7|83150.7|83201.9|83151.9|83200.7|83150.7|23
1622082470000|2021-05-27 02:27:50|83200.9|83150.9|83207.5|83157.5|83208.4|83158.4|83200.3|83150.3|27
1622082480000|2021-05-27 02:28:00|83207.9|83157.9|83207.2|83157.2|83209.2|83159.2|83206.2|83156.2|42
1622082490000|2021-05-27 02:28:10|83207.6|83157.6|83209.7|83159.7|83209.8|83159.8|83207.3|83157.3|49
1622082500000|2021-05-27 02:28:20|83209.2|83159.2|83205.4|83155.4|83209.9|83159.9|83205.4|83155.4|51
1622082510000|2021-05-27 02:28:30|83206.1|83156.1|83209|83159|83209.5|83159.5|83204.6|83154.6|51
1622082520000|2021-05-27 02:28:40|83209.3|83159.3|83209.1|83159.1|83209.8|83159.8|83208.4|83158.4|32
1622082530000|2021-05-27 02:28:50|83208.8|83158.8|83207.1|83157.1|83209.5|83159.5|83206.1|83156.1|33
1622082540000|2021-05-27 02:29:00|83206.1|83156.1|83205.7|83155.7|83207.4|83157.4|83204.8|83154.8|41
1622082550000|2021-05-27 02:29:10|83205.1|83155.1|83204.6|83154.6|83205.2|83155.2|83204.3|83154.3|24
1622082560000|2021-05-27 02:29:20|83204.3|83154.3|83190.6|83165.6|83204.7|83165.6|83190.6|83153.3|24
1622082570000|2021-05-27 02:29:30|83190.3|83165.3|83202.8|83152.8|83203.9|83167|83189|83151.2|31
1622082580000|2021-05-27 02:29:40|83203.3|83153.3|83202|83152|83203.3|83153.3|83201.7|83151.7|28
1622082590000|2021-05-27 02:29:50|83201.9|83151.9|83203.1|83153.1|83203.6|83153.6|83199.1|83149.1|38
1622082600000|2021-05-27 02:30:00|83203.6|83153.6|83200.6|83150.6|83203.6|83153.6|83199.7|83149.7|38
1622082610000|2021-05-27 02:30:10|83200.5|83150.5|83200.1|83150.1|83202.4|83152.4|83198.6|83148.6|30
1622082620000|2021-05-27 02:30:20|83200.5|83150.5|83200.4|83150.4|83201.1|83151.1|83198|83148|28
1622082630000|2021-05-27 02:30:30|83199.7|83149.7|83202.1|83152.1|83202.1|83152.1|83199.6|83149.6|28
1622082640000|2021-05-27 02:30:40|83203.6|83153.6|83204.7|83154.7|83205.3|83155.3|83202.2|83152.2|19
1622082650000|2021-05-27 02:30:50|83204.2|83154.2|83209.6|83159.6|83210.8|83160.8|83203.9|83153.9|47
1622082660000|2021-05-27 02:31:00|83208.8|83158.8|83207.1|83157.1|83211.3|83161.3|83206|83156|38
1622082670000|2021-05-27 02:31:10|83206.1|83156.1|83202.6|83152.6|83206.7|83165.7|83188.8|83149.6|35
1622082680000|2021-05-27 02:31:20|83202.3|83152.3|83200.1|83150.1|83202.3|83152.3|83198.1|83148.1|37
1622082690000|2021-05-27 02:31:30|83199.8|83149.8|83206.8|83156.8|83206.8|83156.8|83199.1|83149.1|64
1622082700000|2021-05-27 02:31:40|83206.1|83156.1|83204.4|83154.4|83207.7|83157.7|83203|83153|45
1622082710000|2021-05-27 02:31:50|83204.8|83154.8|83205.5|83155.5|83206.2|83156.2|83203.1|83153.1|25
1622082720000|2021-05-27 02:32:00|83206.1|83156.1|83205.1|83155.1|83206.2|83156.2|83205.1|83155.1|23
1622082730000|2021-05-27 02:32:10|83204.6|83154.6|83204.4|83154.4|83204.8|83165.1|83188.5|83150.4|23
1622082740000|2021-05-27 02:32:20|83203.1|83153.1|83203.3|83153.3|83204.4|83154.4|83202.1|83152.1|35
1622082750000|2021-05-27 02:32:30|83203.4|83153.4|83204.6|83154.6|83207.7|83157.7|83203|83153|41
1622082760000|2021-05-27 02:32:40|83204.1|83154.1|83204.1|83154.1|83205.7|83155.7|83202.9|83152.9|54
1622082770000|2021-05-27 02:32:50|83202.7|83152.7|83203.5|83153.5|83203.7|83153.7|83202.7|83152.7|15
1622082780000|2021-05-27 02:33:00|83203.3|83153.3|83195.1|83170.1|83207.6|83170.1|83195.1|83153.3|41
1622082790000|2021-05-27 02:33:10|83205.3|83155.3|83208.4|83158.4|83208.4|83171.5|83194.5|83155.3|34
1622082800000|2021-05-27 02:33:20|83208.2|83158.2|83213.7|83163.7|83216.3|83166.3|83208.2|83158.2|40
1622082810000|2021-05-27 02:33:30|83213.2|83163.2|83214.7|83164.7|83217.5|83167.5|83212.2|83162.2|30
1622082820000|2021-05-27 02:33:40|83214.5|83164.5|83217.8|83167.8|83219|83169|83213.9|83163.9|23
1622082830000|2021-05-27 02:33:50|83218.4|83168.4|83217.5|83167.5|83219.1|83169.1|83216.8|83166.8|29
1622082840000|2021-05-27 02:34:00|83217.4|83167.4|83222.2|83172.2|83222.9|83184.1|83206.1|83166.5|46
1622082850000|2021-05-27 02:34:10|83222.7|83172.7|83221.3|83171.3|83222.8|83172.8|83221.3|83171.3|27
1622082860000|2021-05-27 02:34:20|83220.7|83170.7|83224.8|83174.8|83225.1|83175.1|83220.7|83170.7|35
1622082870000|2021-05-27 02:34:30|83224.5|83174.5|83224.8|83174.8|83225.4|83175.4|83223.7|83173.7|38
1622082880000|2021-05-27 02:34:40|83224.6|83174.6|83216.7|83166.7|83226.4|83176.4|83216.7|83166.7|37
1622082890000|2021-05-27 02:34:50|83215.9|83165.9|83215.7|83165.7|83219.5|83169.5|83214.6|83164.6|48
1622082900000|2021-05-27 02:35:00|83215.5|83165.5|83208.7|83158.7|83216.2|83166.2|83208.2|83158.2|41
1622082910000|2021-05-27 02:35:10|83208.4|83158.4|83210.4|83160.4|83213.2|83163.2|83208.4|83158.4|31
1622082920000|2021-05-27 02:35:20|83210.6|83160.6|83212|83162|83213.2|83163.2|83210.1|83160.1|19
1622082930000|2021-05-27 02:35:30|83212.5|83162.5|83211.7|83161.7|83212.8|83162.8|83210.3|83160.3|28
1622082940000|2021-05-27 02:35:40|83213|83163|83212|83162|83214|83164|83211.1|83161.1|45
1622082950000|2021-05-27 02:35:50|83211.9|83161.9|83210.1|83160.1|83212.5|83172.7|83195.5|83158.7|56
1622082960000|2021-05-27 02:36:00|83209.3|83159.3|83210.9|83160.9|83212.5|83162.5|83205.9|83155.9|27
1622082970000|2021-05-27 02:36:10|83211.9|83161.9|83209|83159|83212.1|83162.1|83207.8|83157.8|27
1622082980000|2021-05-27 02:36:20|83196.3|83171.3|83209.9|83159.9|83213.4|83172.4|83196.1|83159.3|39
1622082990000|2021-05-27 02:36:30|83211.1|83161.1|83211.2|83161.2|83211.6|83161.6|83210.1|83160.1|19
1622083000000|2021-05-27 02:36:40|83211.8|83161.8|83211.8|83161.8|83212.3|83162.3|83210.7|83160.7|11
1622083010000|2021-05-27 02:36:50|83211.7|83161.7|83211.4|83161.4|83212.7|83162.7|83211.1|83161.1|22
1622083020000|2021-05-27 02:37:00|83211.2|83161.2|83213.2|83163.2|83213.2|83163.2|83211.1|83161.1|20
1622083030000|2021-05-27 02:37:10|83213.9|83163.9|83215|83165|83215|83175.4|83200.4|83161.8|32
1622083040000|2021-05-27 02:37:20|83214.1|83164.1|83210|83160|83215.2|83165.2|83209|83159|51
1622083050000|2021-05-27 02:37:30|83209.4|83159.4|83215.5|83165.5|83215.5|83165.5|83209.4|83159.4|37
1622083060000|2021-05-27 02:37:40|83215.3|83165.3|83216.1|83166.1|83217.9|83167.9|83212.1|83162.1|66
1622083070000|2021-05-27 02:37:50|83202.5|83177.5|83202.8|83177.8|83217.5|83178.6|83202.5|83164.7|15
1622083080000|2021-05-27 02:38:00|83201.9|83176.9|83213.9|83163.9|83216.6|83178.1|83201.9|83163.9|38
1622083090000|2021-05-27 02:38:10|83214.6|83164.6|83214.9|83164.9|83216.6|83166.6|83213|83163|28
1622083100000|2021-05-27 02:38:20|83213.5|83163.5|83210.3|83160.3|83213.5|83163.5|83208.9|83158.9|48
1622083110000|2021-05-27 02:38:30|83210.4|83160.4|83217.6|83167.6|83219.2|83169.2|83209.5|83159.5|47
1622083120000|2021-05-27 02:38:40|83217.1|83167.1|83216.6|83166.6|83219.7|83169.7|83216.5|83166.5|15
1622083130000|2021-05-27 02:38:50|83216.3|83166.3|83212.7|83162.7|83217.3|83167.3|83211.5|83161.5|37
1622083140000|2021-05-27 02:39:00|83212.2|83162.2|83217.4|83167.4|83217.9|83178.6|83203.2|83162.2|42
1622083150000|2021-05-27 02:39:10|83217.5|83167.5|83216.2|83166.2|83217.8|83167.8|83216|83166|19
1622083160000|2021-05-27 02:39:20|83216|83166|83217.4|83167.4|83218.2|83168.2|83216|83166|26
1622083170000|2021-05-27 02:39:30|83217.5|83167.5|83204.3|83179.3|83219.5|83180.9|83204.3|83166.4|31
1622083180000|2021-05-27 02:39:40|83204.5|83179.5|83204.8|83179.8|83217.3|83180.3|83204.4|83166.2|23
1622083190000|2021-05-27 02:39:50|83204.7|83179.7|83217.9|83167.9|83218.7|83180.4|83204.7|83166.5|21
1622083200000|2021-05-27 02:40:00|83217.5|83167.5|83217.7|83167.7|83218.3|83168.3|83217.5|83167.5|21
1622083210000|2021-05-27 02:40:10|83218.1|83168.1|83218.8|83168.8|83218.8|83168.8|83217.3|83167.3|13
1622083220000|2021-05-27 02:40:20|83218.4|83168.4|83210.8|83160.8|83218.5|83168.5|83208|83158|33
1622083230000|2021-05-27 02:40:30|83210.5|83160.5|83213.8|83163.8|83214.3|83164.3|83210.5|83160.5|33
1622083240000|2021-05-27 02:40:40|83213.9|83163.9|83213.8|83163.8|83213.9|83163.9|83213.6|83163.6|5
1622083250000|2021-05-27 02:40:50|83213.7|83163.7|83213.8|83163.8|83214.6|83164.6|83212.9|83162.9|23
1622083260000|2021-05-27 02:41:00|83213.7|83163.7|83208.2|83158.2|83213.7|83163.7|83205.2|83155.2|40
1622083270000|2021-05-27 02:41:10|83208.3|83158.3|83207.8|83157.8|83208.4|83158.4|83207.7|83157.7|18
1622083280000|2021-05-27 02:41:20|83207.7|83157.7|83199.5|83149.5|83208.8|83158.8|83197.3|83147.3|51
1622083290000|2021-05-27 02:41:30|83199.8|83149.8|83199.2|83149.2|83201.9|83151.9|83195.8|83145.8|54
1622083300000|2021-05-27 02:41:40|83199.3|83149.3|83201.8|83151.8|83208.3|83158.3|83198.5|83148.5|65
1622083310000|2021-05-27 02:41:50|83201.6|83151.6|83201|83151|83203.6|83153.6|83200.4|83150.4|27
1622083320000|2021-05-27 02:42:00|83200.9|83150.9|83200.5|83150.5|83204.2|83154.2|83198.3|83148.3|51
1622083330000|2021-05-27 02:42:10|83200.7|83150.7|83184.8|83159.8|83206.4|83168.7|83184.6|83148.2|46
1622083340000|2021-05-27 02:42:20|83185.3|83160.3|83201.5|83151.5|83203.3|83162.5|83185.3|83150|53
1622083350000|2021-05-27 02:42:30|83202.5|83152.5|83206.8|83156.8|83207.2|83157.2|83200.8|83150.8|59
1622083360000|2021-05-27 02:42:40|83207.1|83157.1|83212.2|83162.2|83212.6|83162.6|83206.6|83156.6|35
1622083370000|2021-05-27 02:42:50|83212.6|83162.6|83198.9|83173.9|83213.2|83173.9|83197.7|83162.4|12
1622083380000|2021-05-27 02:43:00|83199|83174|83211.5|83161.5|83212.1|83174|83199|83160.7|17
1622083390000|2021-05-27 02:43:10|83210.9|83160.9|83210.9|83160.9|83211.7|83161.7|83209.2|83159.2|12
1622083400000|2021-05-27 02:43:20|83209.7|83159.7|83211.8|83161.8|83212.4|83162.4|83209.7|83159.7|12
1622083410000|2021-05-27 02:43:30|83211.9|83161.9|83209|83159|83213.6|83176.6|83201.6|83158.7|45
1622083420000|2021-05-27 02:43:40|83208.8|83158.8|83191.9|83141.9|83211.4|83161.4|83191.9|83141.9|33
1622083430000|2021-05-27 02:43:50|83191|83141|83202.3|83152.3|83205.6|83155.6|83189.9|83139.9|73
1622083440000|2021-05-27 02:44:00|83202.9|83152.9|83204.6|83154.6|83206.8|83156.8|83178.6|83128.6|74
1622083450000|2021-05-27 02:44:10|83203.1|83153.1|83208.5|83158.5|83209.9|83159.9|83203.1|83153.1|75
1622083460000|2021-05-27 02:44:20|83208.1|83158.1|83202.9|83152.9|83211.5|83165.5|83189.6|83150.9|66
1622083470000|2021-05-27 02:44:30|83203|83153|83207.2|83157.2|83207.9|83168.6|83192.6|83150|60
1622083480000|2021-05-27 02:44:40|83207.1|83157.1|83211|83161|83211.9|83161.9|83207.1|83157.1|41
1622083490000|2021-05-27 02:44:50|83197.6|83172.6|83207.7|83157.7|83212|83173.5|83197.6|83156.9|42
1622083500000|2021-05-27 02:45:00|83209.1|83159.1|83206.8|83156.8|83210.1|83160.1|83205.8|83155.8|53
1622083510000|2021-05-27 02:45:10|83206.7|83156.7|83210.4|83160.4|83212.5|83162.5|83206.5|83156.5|43
1622083520000|2021-05-27 02:45:20|83209.9|83159.9|83215.6|83165.6|83216.4|83175.6|83200.6|83159.9|38
1622083530000|2021-05-27 02:45:30|83215.5|83165.5|83215.3|83165.3|83216.2|83166.2|83213.9|83163.9|26
1622083540000|2021-05-27 02:45:40|83215|83165|83213.5|83163.5|83215.6|83175.8|83199.9|83161.7|27
1622083550000|2021-05-27 02:45:50|83214|83164|83215.5|83165.5|83216.2|83176.5|83200.4|83163.1|28
1622083560000|2021-05-27 02:46:00|83215.1|83165.1|83207.7|83157.7|83215.1|83165.1|83207.7|83157.7|34
1622083570000|2021-05-27 02:46:10|83208.5|83158.5|83204.5|83154.5|83209.1|83159.1|83204.1|83154.1|34
1622083580000|2021-05-27 02:46:20|83204.9|83154.9|83201|83151|83204.9|83154.9|83197.5|83147.5|59
1622083590000|2021-05-27 02:46:30|83201.5|83151.5|83199.9|83149.9|83201.9|83151.9|83199.1|83149.1|28
1622083600000|2021-05-27 02:46:40|83199.5|83149.5|83197.3|83147.3|83200.7|83150.7|83197.3|83147.3|19
1622083610000|2021-05-27 02:46:50|83197.4|83147.4|83196.3|83146.3|83198.9|83148.9|83193.6|83143.6|27
1622083620000|2021-05-27 02:47:00|83194.4|83144.4|83195.3|83145.3|83197.6|83147.6|83193.3|83143.3|49
1622083630000|2021-05-27 02:47:10|83193.9|83143.9|83194.4|83144.4|83195|83145|83193.1|83143.1|33
1622083640000|2021-05-27 02:47:20|83195.8|83145.8|83194.7|83144.7|83204.2|83154.2|83194.7|83144.7|57
1622083650000|2021-05-27 02:47:30|83180.9|83155.9|83194.4|83144.4|83195.7|83156.4|83180.9|83143.7|17
1622083660000|2021-05-27 02:47:40|83194.8|83144.8|83197.7|83147.7|83198.5|83148.5|83194.2|83144.2|34
1622083670000|2021-05-27 02:47:50|83197.3|83147.3|83197.4|83147.4|83200.2|83150.2|83197.1|83147.1|27
1622083680000|2021-05-27 02:48:00|83199.4|83149.4|83200.4|83150.4|83201|83161.5|83184.9|83147.6|38
1622083690000|2021-05-27 02:48:10|83200.6|83150.6|83199.5|83149.5|83201.5|83151.5|83197.2|83147.2|38
1622083700000|2021-05-27 02:48:20|83198.6|83148.6|83197|83147|83199.8|83149.8|83195.5|83145.5|33
1622083710000|2021-05-27 02:48:30|83197.1|83147.1|83196.2|83146.2|83197.8|83147.8|83195.4|83145.4|25
1622083720000|2021-05-27 02:48:40|83196.3|83146.3|83183|83158|83198|83158.7|83182.4|83146.1|25
1622083730000|2021-05-27 02:48:50|83182.9|83157.9|83196.3|83146.3|83200.1|83160.1|83182.2|83145.7|23
1622083740000|2021-05-27 02:49:00|83199.4|83149.4|83192.7|83142.7|83199.4|83149.4|83192.7|83142.7|57
1622083750000|2021-05-27 02:49:10|83191.9|83141.9|83193.1|83143.1|83194.1|83144.1|83191.7|83141.7|41
1622083760000|2021-05-27 02:49:20|83192.7|83142.7|83193.7|83143.7|83195.8|83145.8|83192.7|83142.7|36
1622083770000|2021-05-27 02:49:30|83193.6|83143.6|83194|83144|83195.2|83145.2|83193.6|83143.6|22
1622083780000|2021-05-27 02:49:40|83193.9|83143.9|83187.7|83137.7|83194.9|83144.9|83187.7|83137.7|46
1622083790000|2021-05-27 02:49:50|83187.9|83137.9|83187.7|83137.7|83190.3|83140.3|83186.5|83136.5|40
1622083800000|2021-05-27 02:50:00|83187.6|83137.6|83187|83137|83190.2|83152.4|83175|83136.7|47
1622083810000|2021-05-27 02:50:10|83186.1|83136.1|83188.7|83138.7|83188.7|83138.7|83185.8|83135.8|34
1622083820000|2021-05-27 02:50:20|83188.9|83138.9|83186.3|83136.3|83190|83146.9|83171.9|83132.5|35
1622083830000|2021-05-27 02:50:30|83185.3|83135.3|83186.5|83136.5|83187.8|83137.8|83185.3|83135.3|25
1622083840000|2021-05-27 02:50:40|83186.1|83136.1|83188.6|83138.6|83188.6|83138.6|83185.7|83135.7|22
1622083850000|2021-05-27 02:50:50|83188.1|83138.1|83187.5|83137.5|83188.1|83138.1|83185.6|83135.6|27
1622083860000|2021-05-27 02:51:00|83187.2|83137.2|83186.6|83136.6|83187.8|83137.8|83184.6|83134.6|23
1622083870000|2021-05-27 02:51:10|83186.8|83136.8|83185.4|83135.4|83188.5|83138.5|83182.9|83132.9|30
1622083880000|2021-05-27 02:51:20|83186.2|83136.2|83187.7|83137.7|83188.9|83138.9|83185|83135|22
1622083890000|2021-05-27 02:51:30|83187.6|83137.6|83188.5|83138.5|83190.9|83140.9|83186.9|83136.9|32
1622083900000|2021-05-27 02:51:40|83188.8|83138.8|83190.4|83140.4|83190.4|83140.4|83188.1|83138.1|30
1622083910000|2021-05-27 02:51:50|83190|83140|83188.9|83138.9|83192.4|83142.4|83187.7|83137.7|25
1622083920000|2021-05-27 02:52:00|83187.6|83137.6|83186.3|83136.3|83190.3|83140.3|83185.5|83135.5|34
1622083930000|2021-05-27 02:52:10|83186.5|83136.5|83186.9|83136.9|83187.2|83137.2|83185.9|83135.9|25
1622083940000|2021-05-27 02:52:20|83186.7|83136.7|83185.9|83135.9|83186.9|83136.9|83185.9|83135.9|12
1622083950000|2021-05-27 02:52:30|83185.5|83135.5|83179.2|83129.2|83188|83138|83178.2|83128.2|23
1622083960000|2021-05-27 02:52:40|83179.4|83129.4|83179.5|83129.5|83183|83133|83177.6|83127.6|27
1622083970000|2021-05-27 02:52:50|83178.9|83128.9|83176.8|83126.8|83182.1|83132.1|83176.8|83126.8|20
1622083980000|2021-05-27 02:53:00|83176.9|83126.9|83177.2|83127.2|83178.6|83128.6|83176.9|83126.9|16
1622083990000|2021-05-27 02:53:10|83177.3|83127.3|83179.1|83129.1|83180.2|83130.2|83177.3|83127.3|36
1622084000000|2021-05-27 02:53:20|83178.6|83128.6|83176.8|83126.8|83179.1|83129.1|83176.1|83126.1|22
1622084010000|2021-05-27 02:53:30|83177|83127|83158.7|83133.7|83177|83133.7|83158.7|83122.5|30
1622084020000|2021-05-27 02:53:40|83159.4|83134.4|83173.8|83123.8|83174.3|83134.6|83158.4|83121.7|22
1622084030000|2021-05-27 02:53:50|83173.3|83123.3|83174|83124|83175.7|83125.7|83172.8|83122.8|26
1622084040000|2021-05-27 02:54:00|83174.1|83124.1|83173.4|83123.4|83174.6|83124.6|83173.1|83123.1|29
1622084050000|2021-05-27 02:54:10|83173.2|83123.2|83173.3|83123.3|83173.6|83123.6|83172.1|83122.1|17
1622084060000|2021-05-27 02:54:20|83173.5|83123.5|83172.9|83122.9|83174.5|83124.5|83172.9|83122.9|22
1622084070000|2021-05-27 02:54:30|83173|83123|83171.2|83121.2|83173.2|83123.2|83171.2|83121.2|20
1622084080000|2021-05-27 02:54:40|83171.3|83121.3|83172.1|83122.1|83172.3|83122.3|83170.9|83120.9|20
1622084090000|2021-05-27 02:54:50|83172|83122|83172.5|83122.5|83172.5|83122.5|83171|83121|19
1622084100000|2021-05-27 02:55:00|83172|83122|83172.7|83122.7|83174|83124|83169.3|83119.3|52
1622084110000|2021-05-27 02:55:10|83170.8|83120.8|83170.7|83120.7|83173.7|83123.7|83169.6|83119.6|29
1622084120000|2021-05-27 02:55:20|83170.6|83120.6|83171.3|83121.3|83173.8|83123.8|83169.8|83119.8|15
1622084130000|2021-05-27 02:55:30|83171.1|83121.1|83170.7|83120.7|83175.1|83125.1|83169.9|83119.9|14
1622084140000|2021-05-27 02:55:40|83171|83121|83170.3|83120.3|83171.6|83121.6|83170.2|83120.2|9
1622084150000|2021-05-27 02:55:50|83170.1|83120.1|83170.1|83120.1|83173.4|83123.4|83170.1|83120.1|13
1622084160000|2021-05-27 02:56:00|83169.2|83119.2|83172.1|83122.1|83172.5|83122.5|83168.7|83118.7|39
1622084170000|2021-05-27 02:56:10|83172.6|83122.6|83175.3|83125.3|83175.8|83125.8|83172.4|83122.4|37
1622084180000|2021-05-27 02:56:20|83175|83125|83173.8|83123.8|83175.3|83125.3|83172.7|83122.7|24
1622084190000|2021-05-27 02:56:30|83174|83124|83172.3|83122.3|83174.3|83124.3|83171.9|83121.9|29
1622084200000|2021-05-27 02:56:40|83171.8|83121.8|83173.8|83123.8|83174.3|83124.3|83170.9|83120.9|23
1622084210000|2021-05-27 02:56:50|83174|83124|83176.6|83126.6|83177.4|83127.4|83173.8|83123.8|35
1622084220000|2021-05-27 02:57:00|83176.2|83126.2|83175.5|83125.5|83177.1|83127.1|83175.3|83125.3|32
1622084230000|2021-05-27 02:57:10|83175.2|83125.2|83181.9|83131.9|83182.1|83132.1|83175.2|83125.2|37
1622084240000|2021-05-27 02:57:20|83181.1|83131.1|83180.6|83130.6|83182.6|83132.6|83176.8|83126.8|42
1622084250000|2021-05-27 02:57:30|83178|83128|83175.9|83125.9|83178.8|83128.8|83174.8|83124.8|32
1622084260000|2021-05-27 02:57:40|83176.5|83126.5|83181.8|83131.8|83181.8|83131.8|83176.2|83126.2|36
1622084270000|2021-05-27 02:57:50|83180.2|83130.2|83183.1|83133.1|83183.4|83133.4|83179.6|83129.6|24
1622084280000|2021-05-27 02:58:00|83183.3|83133.3|83184.1|83134.1|83184.9|83146|83169.4|83132|30
1622084290000|2021-05-27 02:58:10|83184.2|83134.2|83189.3|83139.3|83190.7|83151.3|83173.7|83133.8|47
1622084300000|2021-05-27 02:58:20|83189.1|83139.1|83188.7|83138.7|83189.4|83139.4|83188.7|83138.7|18
1622084310000|2021-05-27 02:58:30|83188|83138|83188.5|83138.5|83190.6|83140.6|83187.7|83137.7|36
1622084320000|2021-05-27 02:58:40|83188.3|83138.3|83188.8|83138.8|83190.5|83140.5|83188|83138|29
1622084330000|2021-05-27 02:58:50|83189|83139|83188.9|83138.9|83189|83139|83188.1|83138.1|23
1622084340000|2021-05-27 02:59:00|83189.2|83139.2|83188.4|83138.4|83189.5|83139.5|83187.9|83137.9|10
1622084350000|2021-05-27 02:59:10|83190.1|83140.1|83190.2|83140.2|83195.2|83145.2|83187.4|83137.4|30
1622084360000|2021-05-27 02:59:20|83190|83140|83194.8|83144.8|83195.3|83145.3|83188.8|83138.8|33
1622084370000|2021-05-27 02:59:30|83195.3|83145.3|83193|83143|83197.9|83147.9|83191.1|83141.1|40
1622084380000|2021-05-27 02:59:40|83193.1|83143.1|83191.8|83141.8|83200|83150|83191.8|83141.8|55
1622084390000|2021-05-27 02:59:50|83191.4|83141.4|83192.9|83142.9|83193.3|83143.3|83191.1|83141.1|29
1622084400000|2021-05-27 03:00:00|83191.9|83141.9|83190.1|83140.1|83193.5|83143.5|83188.3|83138.3|66
1622084410000|2021-05-27 03:00:10|83189.9|83139.9|83188.3|83138.3|83190.7|83140.7|83187.2|83137.2|38
1622084420000|2021-05-27 03:00:20|83187.9|83137.9|83183.5|83133.5|83190.9|83140.9|83182.5|83132.5|40
1622084430000|2021-05-27 03:00:30|83183.4|83133.4|83184.6|83134.6|83185.2|83135.2|83181.6|83131.6|50
1622084440000|2021-05-27 03:00:40|83183.6|83133.6|83185|83135|83190.1|83140.1|83182.8|83132.8|63
1622084450000|2021-05-27 03:00:50|83184.8|83134.8|83187.9|83137.9|83188.3|83138.3|83179.5|83129.5|52
1622084460000|2021-05-27 03:01:00|83188.2|83138.2|83185|83135|83188.8|83138.8|83183.6|83133.6|54
1622084470000|2021-05-27 03:01:10|83186.4|83136.4|83201.5|83151.5|83201.7|83151.7|83186.4|83136.4|72
1622084480000|2021-05-27 03:01:20|83200.9|83150.9|83202.3|83152.3|83204.9|83154.9|83198.7|83148.7|61
1622084490000|2021-05-27 03:01:30|83201.5|83151.5|83199.3|83149.3|83204.8|83154.8|83192.8|83142.8|65
1622084500000|2021-05-27 03:01:40|83198.9|83148.9|83203.8|83153.8|83205.4|83155.4|83192.4|83142.4|72
1622084510000|2021-05-27 03:01:50|83203.4|83153.4|83203.8|83153.8|83205.5|83155.5|83193.3|83143.3|69
1622084520000|2021-05-27 03:02:00|83203|83153|83195.4|83145.4|83205.8|83155.8|83194.7|83144.7|68
1622084530000|2021-05-27 03:02:10|83197.3|83147.3|83205|83155|83207|83157|83195.6|83145.6|68
1622084540000|2021-05-27 03:02:20|83202.8|83152.8|83204.2|83154.2|83205.5|83155.5|83201.9|83151.9|50
1622084550000|2021-05-27 03:02:30|83204.3|83154.3|83208.7|83158.7|83208.7|83158.7|83198.9|83148.9|60
1622084560000|2021-05-27 03:02:40|83207.5|83157.5|83212.6|83162.6|83214.3|83164.3|83207.5|83157.5|66
1622084570000|2021-05-27 03:02:50|83212.5|83162.5|83211.9|83161.9|83214.4|83164.4|83207.9|83157.9|49
1622084580000|2021-05-27 03:03:00|83211.6|83161.6|83209.4|83159.4|83213.6|83163.6|83201.3|83151.3|75
1622084590000|2021-05-27 03:03:10|83208.6|83158.6|83213.5|83163.5|83213.9|83163.9|83202.2|83152.2|68
1622084600000|2021-05-27 03:03:20|83207.7|83157.7|83212.8|83162.8|83214.1|83164.1|83204.1|83154.1|44
1622084610000|2021-05-27 03:03:30|83212.5|83162.5|83212.6|83162.6|83213|83163|83208.7|83158.7|50
1622084620000|2021-05-27 03:03:40|83211.3|83161.3|83214.1|83164.1|83214.6|83164.6|83210.2|83160.2|37
1622084630000|2021-05-27 03:03:50|83214.2|83164.2|83215.8|83165.8|83215.8|83165.8|83207.8|83157.8|51
1622084640000|2021-05-27 03:04:00|83214.5|83164.5|83220.2|83170.2|83220.5|83170.5|83209.6|83159.6|66
1622084650000|2021-05-27 03:04:10|83219.7|83169.7|83225.3|83175.3|83226.2|83176.2|83219.7|83169.7|47
1622084660000|2021-05-27 03:04:20|83224.9|83174.9|83224|83174|83227.2|83177.2|83218.9|83168.9|42
1622084670000|2021-05-27 03:04:30|83222.8|83172.8|83217.5|83167.5|83225|83175|83217.5|83167.5|24
1622084680000|2021-05-27 03:04:40|83218.4|83168.4|83219.2|83169.2|83221.6|83171.6|83214.9|83164.9|57
1622084690000|2021-05-27 03:04:50|83205.6|83180.6|83215.6|83165.6|83220.2|83180.6|83204.3|83165.4|29
1622084700000|2021-05-27 03:05:00|83215.3|83165.3|83212.6|83162.6|83217|83167|83212.6|83162.6|51
1622084710000|2021-05-27 03:05:10|83213|83163|83216.2|83166.2|83216.6|83166.6|83212.5|83162.5|32
1622084720000|2021-05-27 03:05:20|83217.9|83167.9|83221.1|83171.1|83222.2|83172.2|83214.9|83164.9|43
1622084730000|2021-05-27 03:05:30|83222.1|83172.1|83215.6|83165.6|83227|83187.1|83211.3|83164.3|41
1622084740000|2021-05-27 03:05:40|83214.8|83164.8|83219.5|83169.5|83220.3|83178.6|83203.6|83164.8|44
1622084750000|2021-05-27 03:05:50|83219.4|83169.4|83219.8|83169.8|83221.5|83171.5|83213.2|83163.2|56
1622084760000|2021-05-27 03:06:00|83219.9|83169.9|83215.7|83165.7|83222.8|83172.8|83212.4|83162.4|51
1622084770000|2021-05-27 03:06:10|83217.9|83167.9|83214.3|83164.3|83219.4|83169.4|83211.8|83161.8|52
1622084780000|2021-05-27 03:06:20|83213.2|83163.2|83211.5|83161.5|83218.7|83168.7|83208.7|83158.7|58
1622084790000|2021-05-27 03:06:30|83211.4|83161.4|83216.8|83166.8|83219.8|83169.8|83211.2|83161.2|50
1622084800000|2021-05-27 03:06:40|83217.7|83167.7|83218.2|83168.2|83221.3|83181.4|83206.2|83165.7|55
1622084810000|2021-05-27 03:06:50|83217.1|83167.1|83216.9|83166.9|83221.8|83171.8|83214.7|83164.7|62
1622084820000|2021-05-27 03:07:00|83217|83167|83219.9|83169.9|83219.9|83169.9|83214.9|83164.9|53
1622084830000|2021-05-27 03:07:10|83219.5|83169.5|83218.1|83168.1|83222.9|83172.9|83213.7|83163.7|59
1622084840000|2021-05-27 03:07:20|83217.4|83167.4|83210.5|83160.5|83218.9|83168.9|83210.1|83160.1|62
1622084850000|2021-05-27 03:07:30|83210.1|83160.1|83213.1|83163.1|83213.1|83163.1|83210.1|83160.1|41
1622084860000|2021-05-27 03:07:40|83212.1|83162.1|83211.6|83161.6|83212.6|83162.6|83210.7|83160.7|18
1622084870000|2021-05-27 03:07:50|83211|83161|83210.7|83160.7|83212.4|83162.4|83210.7|83160.7|20
1622084880000|2021-05-27 03:08:00|83212.3|83162.3|83207|83157|83212.4|83162.4|83207|83157|34
1622084890000|2021-05-27 03:08:10|83207.2|83157.2|83200.9|83150.9|83209.4|83159.4|83200.2|83150.2|46
1622084900000|2021-05-27 03:08:20|83200.8|83150.8|83200.5|83150.5|83201.3|83151.3|83197.2|83147.2|58
1622084910000|2021-05-27 03:08:30|83200.7|83150.7|83201.9|83151.9|83204|83154|83200.3|83150.3|41
1622084920000|2021-05-27 03:08:40|83201.8|83151.8|83200|83150|83201.8|83151.8|83198.6|83148.6|41
1622084930000|2021-05-27 03:08:50|83199.6|83149.6|83195.2|83145.2|83199.6|83149.6|83193|83143|50
1622084940000|2021-05-27 03:09:00|83195.9|83145.9|83204.4|83154.4|83204.4|83154.4|83194.8|83144.8|40
1622084950000|2021-05-27 03:09:10|83203.8|83153.8|83203.4|83153.4|83204.5|83154.5|83201.5|83151.5|33
1622084960000|2021-05-27 03:09:20|83204.1|83154.1|83207.3|83157.3|83211.6|83161.6|83204.1|83154.1|54
1622084970000|2021-05-27 03:09:30|83207.4|83157.4|83211.2|83161.2|83211.4|83161.4|83207.3|83157.3|36
1622084980000|2021-05-27 03:09:40|83210.6|83160.6|83209.3|83159.3|83212|83171.1|83195.1|83157.6|49
1622084990000|2021-05-27 03:09:50|83208.9|83158.9|83210.6|83160.6|83211.7|83161.7|83208.6|83158.6|46
1622085000000|2021-05-27 03:10:00|83211.1|83161.1|83209.7|83159.7|83211.1|83161.1|83208.3|83158.3|34
1622085010000|2021-05-27 03:10:10|83209.9|83159.9|83208.8|83158.8|83212|83162|83208.4|83158.4|28
1622085020000|2021-05-27 03:10:20|83208.9|83158.9|83208.2|83158.2|83211.6|83161.6|83203|83153|43
1622085030000|2021-05-27 03:10:30|83207.9|83157.9|83210.1|83160.1|83211.5|83161.5|83207.4|83157.4|22
1622085040000|2021-05-27 03:10:40|83210.6|83160.6|83209.8|83159.8|83212|83162|83208.6|83158.6|37
1622085050000|2021-05-27 03:10:50|83209.6|83159.6|83212.1|83162.1|83213.2|83163.2|83208.8|83158.8|38
1622085060000|2021-05-27 03:11:00|83212.7|83162.7|83212.6|83162.6|83212.8|83162.8|83212.5|83162.5|11
1622085070000|2021-05-27 03:11:10|83212.2|83162.2|83207.6|83157.6|83212.6|83162.6|83207|83157|12
1622085080000|2021-05-27 03:11:20|83207.8|83157.8|83210|83160|83211.7|83161.7|83206.5|83156.5|19
1622085090000|2021-05-27 03:11:30|83210.2|83160.2|83209.9|83159.9|83213|83163|83209.4|83159.4|36
1622085100000|2021-05-27 03:11:40|83209.8|83159.8|83197.9|83147.9|83209.8|83159.8|83197.6|83147.6|63
1622085110000|2021-05-27 03:11:50|83197.6|83147.6|83196.1|83146.1|83199|83149|83196.1|83146.1|13
1622085120000|2021-05-27 03:12:00|83196.7|83146.7|83195.3|83145.3|83198.2|83148.2|83194.5|83144.5|45
1622085130000|2021-05-27 03:12:10|83194.1|83144.1|83192.4|83142.4|83194.4|83144.4|83192.1|83142.1|32
1622085140000|2021-05-27 03:12:20|83193.2|83143.2|83193.2|83143.2|83196|83146|83191.5|83141.5|57
1622085150000|2021-05-27 03:12:30|83193.1|83143.1|83190.1|83140.1|83194.3|83144.3|83190.1|83140.1|18
1622085160000|2021-05-27 03:12:40|83190|83140|83189.6|83139.6|83191.5|83141.5|83189.3|83139.3|20
1622085170000|2021-05-27 03:12:50|83189.5|83139.5|83190.8|83140.8|83190.9|83140.9|83188.8|83138.8|24
1622085180000|2021-05-27 03:13:00|83189.3|83139.3|83195.3|83145.3|83195.9|83145.9|83189.3|83139.3|19
1622085190000|2021-05-27 03:13:10|83195.9|83145.9|83197.7|83147.7|83204.7|83163.1|83186.2|83145.9|46
1622085200000|2021-05-27 03:13:20|83197|83147|83195|83145|83197.1|83147.1|83194.8|83144.8|40
1622085210000|2021-05-27 03:13:30|83194.9|83144.9|83197.5|83147.5|83197.6|83147.6|83194.9|83144.9|26
1622085220000|2021-05-27 03:13:40|83197.7|83147.7|83201.3|83151.3|83202.3|83152.3|83197|83147|56
1622085230000|2021-05-27 03:13:50|83201.6|83151.6|83202.1|83152.1|83206.6|83156.6|83201.2|83151.2|44
1622085240000|2021-05-27 03:14:00|83201.9|83151.9|83201.7|83151.7|83204.4|83154.4|83201.7|83151.7|33
1622085250000|2021-05-27 03:14:10|83202.6|83152.6|83199|83149|83204.8|83154.8|83199|83149|36
1622085260000|2021-05-27 03:14:20|83199.2|83149.2|83196.6|83146.6|83200.3|83150.3|83195.6|83145.6|37
1622085270000|2021-05-27 03:14:30|83196.5|83146.5|83197.9|83147.9|83198.8|83148.8|83196.3|83146.3|20
1622085280000|2021-05-27 03:14:40|83197.8|83147.8|83198.2|83148.2|83198.2|83148.2|83197.3|83147.3|11
1622085290000|2021-05-27 03:14:50|83198.6|83148.6|83200.9|83150.9|83202.1|83152.1|83198|83148|29
1622085300000|2021-05-27 03:15:00|83199.5|83149.5|83211.5|83161.5|83211.5|83161.5|83199.5|83149.5|36
1622085310000|2021-05-27 03:15:10|83210.8|83160.8|83215.3|83165.3|83219.1|83169.1|83210.8|83160.8|51
1622085320000|2021-05-27 03:15:20|83214.8|83164.8|83213|83163|83217.7|83175.5|83199.7|83154.2|39
1622085330000|2021-05-27 03:15:30|83212.4|83162.4|83210.1|83160.1|83215.8|83165.8|83202.4|83152.4|50
1622085340000|2021-05-27 03:15:40|83210.4|83160.4|83209.9|83159.9|83210.4|83160.4|83208.9|83158.9|21
1622085350000|2021-05-27 03:15:50|83209.8|83159.8|83211.5|83161.5|83213|83163|83209.4|83159.4|28
1622085360000|2021-05-27 03:16:00|83212.7|83162.7|83206.4|83156.4|83213.6|83163.6|83204|83154|67
1622085370000|2021-05-27 03:16:10|83206.2|83156.2|83208.1|83158.1|83208.4|83158.4|83204.8|83154.8|27
1622085380000|2021-05-27 03:16:20|83208.2|83158.2|83206.4|83156.4|83208.2|83158.2|83205.3|83155.3|38
1622085390000|2021-05-27 03:16:30|83206.2|83156.2|83204.4|83154.4|83206.2|83156.2|83203.4|83153.4|21
1622085400000|2021-05-27 03:16:40|83204.1|83154.1|83206.2|83156.2|83208.1|83158.1|83202.6|83152.6|50
1622085410000|2021-05-27 03:16:50|83206.8|83156.8|83208|83158|83208.6|83158.6|83204.9|83154.9|31
1622085420000|2021-05-27 03:17:00|83208.6|83158.6|83209.3|83159.3|83212.2|83162.2|83205.3|83155.3|41
1622085430000|2021-05-27 03:17:10|83210.1|83160.1|83208.5|83158.5|83210.1|83160.1|83206.6|83156.6|18
1622085440000|2021-05-27 03:17:20|83208.8|83158.8|83212.3|83162.3|83212.6|83162.6|83207.6|83157.6|37
1622085450000|2021-05-27 03:17:30|83212|83162|83216.6|83166.6|83218.1|83168.1|83210.9|83160.9|39
1622085460000|2021-05-27 03:17:40|83214.6|83164.6|83213.6|83163.6|83221|83171|83207.6|83157.6|60
1622085470000|2021-05-27 03:17:50|83213.9|83163.9|83212|83162|83216.1|83166.1|83212|83162|34
1622085480000|2021-05-27 03:18:00|83211.9|83161.9|83212|83162|83212|83162|83210.4|83160.4|24
1622085490000|2021-05-27 03:18:10|83211.9|83161.9|83213.4|83163.4|83216.3|83166.3|83201|83151|35
1622085500000|2021-05-27 03:18:20|83213.2|83163.2|83211|83161|83217.2|83167.2|83209.9|83159.9|42
1622085510000|2021-05-27 03:18:30|83210|83160|83210.2|83160.2|83211.8|83161.8|83209|83159|27
1622085520000|2021-05-27 03:18:40|83211|83161|83208.5|83158.5|83211.1|83161.1|83207.8|83157.8|32
1622085530000|2021-05-27 03:18:50|83208|83158|83207.8|83157.8|83208.9|83158.9|83207.6|83157.6|22
1622085540000|2021-05-27 03:19:00|83207.4|83157.4|83206.1|83156.1|83208.5|83158.5|83205.8|83155.8|29
1622085550000|2021-05-27 03:19:10|83206|83156|83206.6|83156.6|83206.6|83156.6|83205.2|83155.2|12
1622085560000|2021-05-27 03:19:20|83206.7|83156.7|83209.5|83159.5|83209.5|83159.5|83206.7|83156.7|33
1622085570000|2021-05-27 03:19:30|83209.2|83159.2|83192.1|83167.1|83209.2|83167.2|83192.1|83155.6|17
1622085580000|2021-05-27 03:19:40|83207.2|83157.2|83204.7|83154.7|83207.8|83168.4|83193.2|83154.5|44
1622085590000|2021-05-27 03:19:50|83204.6|83154.6|83206|83156|83206|83156|83204.1|83154.1|23
1622085600000|2021-05-27 03:20:00|83205.9|83155.9|83204.9|83154.9|83206.8|83156.8|83204.4|83154.4|36
1622085610000|2021-05-27 03:20:10|83204.7|83154.7|83205.2|83155.2|83210.1|83160.1|83204.5|83154.5|31
1622085620000|2021-05-27 03:20:20|83208.9|83158.9|83210.7|83160.7|83216.3|83176.8|83201.1|83153.4|52
1622085630000|2021-05-27 03:20:30|83210.4|83160.4|83210.2|83160.2|83212.5|83162.5|83208.6|83158.6|29
1622085640000|2021-05-27 03:20:40|83209.9|83159.9|83211.1|83161.1|83211.2|83161.2|83209.8|83159.8|18
1622085650000|2021-05-27 03:20:50|83211|83161|83210.6|83160.6|83211.7|83161.7|83209.1|83159.1|29
1622085660000|2021-05-27 03:21:00|83210.3|83160.3|83214.5|83164.5|83215.2|83177|83200.9|83158.2|46
1622085670000|2021-05-27 03:21:10|83214.1|83164.1|83217|83167|83217|83167|83212.1|83162.1|34
1622085680000|2021-05-27 03:21:20|83217.3|83167.3|83216|83166|83217.3|83167.3|83214.2|83164.2|21
1622085690000|2021-05-27 03:21:30|83215.9|83165.9|83201.6|83176.6|83217.2|83176.9|83200.2|83164.7|21
1622085700000|2021-05-27 03:21:40|83201.5|83176.5|83213.5|83163.5|83214.6|83177.1|83199.9|83163.3|30
1622085710000|2021-05-27 03:21:50|83213.4|83163.4|83213.2|83163.2|83214.1|83164.1|83213|83163|28
1622085720000|2021-05-27 03:22:00|83213|83163|83212.4|83162.4|83213.2|83163.2|83212.3|83162.3|26
1622085730000|2021-05-27 03:22:10|83212.3|83162.3|83212.7|83162.7|83212.8|83162.8|83211.6|83161.6|12
1622085740000|2021-05-27 03:22:20|83211.5|83161.5|83200.1|83175.1|83213.3|83175.1|83198|83161.3|12
1622085750000|2021-05-27 03:22:30|83201|83176|83214|83164|83214|83176|83200.6|83160.3|25
1622085760000|2021-05-27 03:22:40|83213.8|83163.8|83213.9|83163.9|83215.5|83176.6|83200.5|83153.7|34
1622085770000|2021-05-27 03:22:50|83213.6|83163.6|83219.2|83169.2|83220.6|83170.6|83213.3|83163.3|45
1622085780000|2021-05-27 03:23:00|83218.5|83168.5|83218.5|83168.5|83220.2|83170.2|83217.5|83167.5|55
1622085790000|2021-05-27 03:23:10|83218|83168|83218.3|83168.3|83218.3|83168.3|83216.8|83166.8|27
1622085800000|2021-05-27 03:23:20|83218.2|83168.2|83208.9|83183.9|83219|83184|83208.3|83166.9|29
1622085810000|2021-05-27 03:23:30|83208.8|83183.8|83205.6|83180.6|83209.3|83184.3|83205.6|83180.6|20
1622085820000|2021-05-27 03:23:40|83206.1|83181.1|83217.3|83167.3|83217.8|83181.8|83205.4|83166.7|18
1622085830000|2021-05-27 03:23:50|83217.2|83167.2|83215.2|83165.2|83217.2|83167.2|83214.6|83164.6|21
1622085840000|2021-05-27 03:24:00|83215.4|83165.4|83214.3|83164.3|83217|83167|83214.3|83164.3|21
1622085850000|2021-05-27 03:24:10|83213.9|83163.9|83215.5|83165.5|83215.5|83165.5|83213.3|83163.3|20
1622085860000|2021-05-27 03:24:20|83215.2|83165.2|83217.5|83167.5|83217.9|83167.9|83215.2|83165.2|16
1622085870000|2021-05-27 03:24:30|83218.3|83168.3|83216.7|83166.7|83218.3|83168.3|83216.5|83166.5|19
1622085880000|2021-05-27 03:24:40|83215.8|83165.8|83215.1|83165.1|83216.1|83166.1|83214.7|83164.7|29
1622085890000|2021-05-27 03:24:50|83214.8|83164.8|83219|83169|83219|83169|83214.8|83164.8|14
1622085900000|2021-05-27 03:25:00|83203.4|83178.4|83206.7|83181.7|83208.3|83183.3|83203.4|83178.4|32
1622085910000|2021-05-27 03:25:10|83205.9|83180.9|83219.5|83169.5|83220.5|83180.9|83204.4|83167.8|20
1622085920000|2021-05-27 03:25:20|83220.6|83170.6|83216.2|83166.2|83220.9|83170.9|83215.9|83165.9|21
1622085930000|2021-05-27 03:25:30|83216.5|83166.5|83217.4|83167.4|83218.1|83168.1|83215.5|83165.5|20
1622085940000|2021-05-27 03:25:40|83216.2|83166.2|83214.3|83164.3|83216.2|83166.2|83213.6|83163.6|28
1622085950000|2021-05-27 03:25:50|83213.6|83163.6|83211.6|83161.6|83213.6|83163.6|83211|83161|27
1622085960000|2021-05-27 03:26:00|83211.9|83161.9|83211|83161|83213.1|83163.1|83210.3|83160.3|25
1622085970000|2021-05-27 03:26:10|83211.3|83161.3|83208.2|83158.2|83211.3|83161.3|83208.2|83158.2|26
1622085980000|2021-05-27 03:26:20|83208.4|83158.4|83204.9|83154.9|83209.1|83159.1|83197.6|83147.6|41
1622085990000|2021-05-27 03:26:30|83204.4|83154.4|83203.3|83153.3|83205.4|83155.4|83202.5|83152.5|16
1622086000000|2021-05-27 03:26:40|83203.5|83153.5|83205|83155|83205|83155|83203|83153|14
1622086010000|2021-05-27 03:26:50|83205.1|83155.1|83203.9|83153.9|83205.1|83155.1|83203.9|83153.9|15
1622086020000|2021-05-27 03:27:00|83203.3|83153.3|83205|83155|83207.6|83157.6|83203.3|83153.3|13
1622086030000|2021-05-27 03:27:10|83205.2|83155.2|83206.5|83156.5|83206.7|83156.7|83205.2|83155.2|17
1622086040000|2021-05-27 03:27:20|83206.3|83156.3|83201.2|83151.2|83207.3|83157.3|83199.9|83149.9|32
1622086050000|2021-05-27 03:27:30|83200.8|83150.8|83204.4|83154.4|83205.9|83155.9|83200.3|83150.3|32
1622086060000|2021-05-27 03:27:40|83204.1|83154.1|83208.8|83158.8|83208.8|83158.8|83200.3|83150.3|32
1622086070000|2021-05-27 03:27:50|83208|83158|83210.4|83160.4|83211.1|83161.1|83207.6|83157.6|29
1622086080000|2021-05-27 03:28:00|83210.1|83160.1|83208.1|83158.1|83210.8|83160.8|83207.9|83157.9|28
1622086090000|2021-05-27 03:28:10|83208.2|83158.2|83208.4|83158.4|83208.9|83158.9|83207.5|83157.5|13
1622086100000|2021-05-27 03:28:20|83209|83159|83204.8|83154.8|83209|83159|83204.3|83154.3|19
1622086110000|2021-05-27 03:28:30|83204.7|83154.7|83209.8|83159.8|83211.1|83161.1|83204.7|83154.7|22
1622086120000|2021-05-27 03:28:40|83210|83160|83212.8|83162.8|83212.9|83162.9|83209.3|83159.3|37
1622086130000|2021-05-27 03:28:50|83212.7|83162.7|83214.1|83164.1|83215.9|83165.9|83205|83155|50
1622086140000|2021-05-27 03:29:00|83214.4|83164.4|83214.2|83164.2|83215.5|83165.5|83214|83164|19
1622086150000|2021-05-27 03:29:10|83213.9|83163.9|83213.3|83163.3|83213.9|83163.9|83213.2|83163.2|6
1622086160000|2021-05-27 03:29:20|83213.7|83163.7|83212.5|83162.5|83214|83164|83211.9|83161.9|23
1622086170000|2021-05-27 03:29:30|83212.6|83162.6|83210.8|83160.8|83212.9|83174.7|83198.1|83160.8|26
1622086180000|2021-05-27 03:29:40|83211|83161|83211.9|83161.9|83212.1|83162.1|83210.9|83160.9|23
1622086190000|2021-05-27 03:29:50|83212.1|83162.1|83212.3|83162.3|83212.3|83162.3|83211.4|83161.4|10
1622086200000|2021-05-27 03:30:00|83213.4|83163.4|83210|83160|83214.3|83164.3|83210|83160|26
1622086210000|2021-05-27 03:30:10|83209.9|83159.9|83210.4|83160.4|83211.3|83161.3|83209.5|83159.5|13
1622086220000|2021-05-27 03:30:20|83210|83160|83213.3|83163.3|83214.3|83164.3|83209.7|83159.7|25
1622086230000|2021-05-27 03:30:30|83213.4|83163.4|83199.1|83174.1|83214.8|83174.1|83199.1|83161.4|27
1622086240000|2021-05-27 03:30:40|83199.8|83174.8|83198.2|83173.2|83213.2|83174.8|83197.6|83160.8|33
1622086250000|2021-05-27 03:30:50|83198.4|83173.4|83198.1|83173.1|83198.6|83173.6|83197.8|83172.8|21
1622086260000|2021-05-27 03:31:00|83200.3|83175.3|83198.3|83173.3|83211.8|83175.3|83196.3|83160.3|31
1622086270000|2021-05-27 03:31:10|83198.9|83173.9|83197.5|83172.5|83198.9|83173.9|83197.2|83172.2|16
1622086280000|2021-05-27 03:31:20|83198.3|83173.3|83206|83156|83210.1|83173.3|83195.8|83154.9|31
1622086290000|2021-05-27 03:31:30|83204.9|83154.9|83203.5|83153.5|83206.4|83156.4|83202.2|83152.2|37
1622086300000|2021-05-27 03:31:40|83203.3|83153.3|83207.6|83157.6|83208.4|83158.4|83203.3|83153.3|20
1622086310000|2021-05-27 03:31:50|83207|83157|83204.7|83154.7|83207.3|83157.3|83203.6|83153.6|17
1622086320000|2021-05-27 03:32:00|83205.4|83155.4|83204.2|83154.2|83206.2|83156.2|83202.6|83152.6|21
1622086330000|2021-05-27 03:32:10|83202.8|83152.8|83191.2|83166.2|83202.8|83167.9|83189.7|83152.8|18
1622086340000|2021-05-27 03:32:20|83191.4|83166.4|83188.4|83163.4|83202.6|83166.5|83186.3|83149.1|29
1622086350000|2021-05-27 03:32:30|83188.6|83163.6|83196.7|83146.7|83200.2|83163.6|83187.3|83143|45
1622086360000|2021-05-27 03:32:40|83197.7|83147.7|83191.2|83141.2|83197.7|83147.7|83189.2|83139.2|59
1622086370000|2021-05-27 03:32:50|83191.4|83141.4|83192.5|83142.5|83196.7|83146.7|83190.1|83140.1|51
1622086380000|2021-05-27 03:33:00|83192.6|83142.6|83192.1|83142.1|83195.4|83145.4|83192|83142|37
1622086390000|2021-05-27 03:33:10|83194.6|83144.6|83195.2|83145.2|83195.4|83145.4|83191|83141|34
1622086400000|2021-05-27 03:33:20|83194.7|83144.7|83194.1|83144.1|83195.7|83145.7|83192.7|83142.7|14
1622086410000|2021-05-27 03:33:30|83195.5|83145.5|83195.3|83145.3|83195.9|83153.2|83178.2|83140.7|30
1622086420000|2021-05-27 03:33:40|83194.5|83144.5|83191.7|83141.7|83195.9|83145.9|83191.7|83141.7|30
1622086430000|2021-05-27 03:33:50|83191.2|83141.2|83190.8|83140.8|83193.4|83143.4|83190.8|83140.8|38
1622086440000|2021-05-27 03:34:00|83191|83141|83193|83143|83195.5|83145.5|83188.9|83138.9|18
1622086450000|2021-05-27 03:34:10|83192.9|83142.9|83195.7|83145.7|83196|83155|83178.8|83141.3|22
1622086460000|2021-05-27 03:34:20|83196.3|83146.3|83191.8|83141.8|83196.3|83146.3|83191.4|83141.4|31
1622086470000|2021-05-27 03:34:30|83192.2|83142.2|83191.1|83141.1|83192.4|83142.4|83190.5|83140.5|46
1622086480000|2021-05-27 03:34:40|83191.2|83141.2|83192|83142|83192.8|83142.8|83190.4|83140.4|22
1622086490000|2021-05-27 03:34:50|83192.2|83142.2|83192.2|83142.2|83192.5|83142.5|83190.9|83140.9|18
1622086500000|2021-05-27 03:35:00|83192.9|83142.9|83196|83146|83197.5|83147.5|83186.9|83136.9|40
1622086510000|2021-05-27 03:35:10|83194.7|83144.7|83198.8|83148.8|83200.5|83150.5|83189.6|83139.6|34
1622086520000|2021-05-27 03:35:20|83199.5|83149.5|83199|83149|83201.4|83151.4|83195.5|83145.5|36
1622086530000|2021-05-27 03:35:30|83198.6|83148.6|83197.4|83147.4|83201.9|83151.9|83197.4|83147.4|28
1622086540000|2021-05-27 03:35:40|83198.3|83148.3|83192.9|83142.9|83201.5|83163.3|83184.7|83141.7|39
1622086550000|2021-05-27 03:35:50|83192|83142|83179.2|83154.2|83195.4|83154.2|83179.2|83142|18
1622086560000|2021-05-27 03:36:00|83179.5|83154.5|83193.6|83143.6|83194.8|83154.5|83178|83140.5|28
1622086570000|2021-05-27 03:36:10|83193.1|83143.1|83193.3|83143.3|83194.9|83144.9|83192.4|83142.4|32
1622086580000|2021-05-27 03:36:20|83194|83144|83189.1|83139.1|83196.6|83153|83176.5|83139.1|35
1622086590000|2021-05-27 03:36:30|83188.7|83138.7|83195.1|83145.1|83195.1|83145.1|83188.2|83138.2|50
1622086600000|2021-05-27 03:36:40|83192.8|83142.8|83189.9|83139.9|83195.2|83150.7|83175.6|83137.8|37
1622086610000|2021-05-27 03:36:50|83189.7|83139.7|83187.9|83137.9|83191.7|83141.7|83187.7|83137.7|31
1622086620000|2021-05-27 03:37:00|83188.1|83138.1|83187.5|83137.5|83188.6|83138.6|83187.3|83137.3|17
1622086630000|2021-05-27 03:37:10|83188.4|83138.4|83187.5|83137.5|83189.6|83139.6|83186.6|83136.6|26
1622086640000|2021-05-27 03:37:20|83189.2|83139.2|83187.9|83137.9|83190|83140|83186.6|83136.6|43
1622086650000|2021-05-27 03:37:30|83189.1|83139.1|83189.5|83139.5|83189.7|83139.7|83187.9|83137.9|12
1622086660000|2021-05-27 03:37:40|83189.7|83139.7|83188.5|83138.5|83189.7|83139.7|83187.4|83137.4|21
1622086670000|2021-05-27 03:37:50|83188.4|83138.4|83188.6|83138.6|83192.4|83142.4|83187.3|83137.3|44
1622086680000|2021-05-27 03:38:00|83188.8|83138.8|83188.9|83138.9|83193|83143|83188.2|83138.2|39
1622086690000|2021-05-27 03:38:10|83188.8|83138.8|83183|83133|83190.2|83140.2|83183|83133|38
1622086700000|2021-05-27 03:38:20|83182.1|83132.1|83184|83134|83187.5|83137.5|83178.7|83128.7|63
1622086710000|2021-05-27 03:38:30|83183.7|83133.7|83182.7|83132.7|83184.5|83134.5|83181.4|83131.4|27
1622086720000|2021-05-27 03:38:40|83182.8|83132.8|83183.7|83133.7|83184.2|83134.2|83180|83130|29
1622086730000|2021-05-27 03:38:50|83184.5|83134.5|83182.5|83132.5|83184.5|83134.5|83182.1|83132.1|26
1622086740000|2021-05-27 03:39:00|83182.7|83132.7|83187.7|83137.7|83190.9|83140.9|83182.3|83132.3|38
1622086750000|2021-05-27 03:39:10|83188.4|83138.4|83188.8|83138.8|83190.4|83140.4|83187|83137|29
1622086760000|2021-05-27 03:39:20|83189.8|83139.8|83190.1|83140.1|83191.9|83141.9|83187.9|83137.9|23
1622086770000|2021-05-27 03:39:30|83189.8|83139.8|83190|83140|83190.9|83140.9|83188.6|83138.6|25
1622086780000|2021-05-27 03:39:40|83191.2|83141.2|83193.7|83143.7|83195|83145|83189.9|83139.9|24
1622086790000|2021-05-27 03:39:50|83195.2|83145.2|83184.9|83134.9|83195.2|83145.2|83183.5|83133.5|40
1622086800000|2021-05-27 03:40:00|83188.1|83138.1|83187|83137|83188.5|83138.5|83183.6|83133.6|37
1622086810000|2021-05-27 03:40:10|83187.3|83137.3|83188.4|83138.4|83189.2|83139.2|83187.3|83137.3|23
1622086820000|2021-05-27 03:40:20|83188.6|83138.6|83183.7|83133.7|83191.2|83141.2|83182.7|83132.7|60
1622086830000|2021-05-27 03:40:30|83184.3|83134.3|83182.4|83132.4|83185.3|83135.3|83182.3|83132.3|41
1622086840000|2021-05-27 03:40:40|83182.6|83132.6|83183.1|83133.1|83184|83134|83182.1|83132.1|28
1622086850000|2021-05-27 03:40:50|83183.5|83133.5|83180.6|83130.6|83183.5|83133.5|83180.3|83130.3|32
1622086860000|2021-05-27 03:41:00|83182|83132|83181.8|83131.8|83183.9|83133.9|83181.1|83131.1|30
1622086870000|2021-05-27 03:41:10|83182|83132|83183|83133|83184.9|83145.7|83169.8|83131.2|29
1622086880000|2021-05-27 03:41:20|83184|83134|83183.5|83133.5|83187.3|83137.3|83182.5|83132.5|27
1622086890000|2021-05-27 03:41:30|83183.1|83133.1|83183.2|83133.2|83183.5|83133.5|83182.7|83132.7|14
1622086900000|2021-05-27 03:41:40|83183.6|83133.6|83184.4|83134.4|83184.9|83134.9|83182.6|83132.6|21
1622086910000|2021-05-27 03:41:50|83184.3|83134.3|83188.1|83138.1|83189.2|83152.4|83175.1|83134.3|50
1622086920000|2021-05-27 03:42:00|83187.9|83137.9|83188|83138|83188.9|83138.9|83187.3|83137.3|33
1622086930000|2021-05-27 03:42:10|83187.9|83137.9|83192|83142|83194.1|83144.1|83187.2|83137.2|37
1622086940000|2021-05-27 03:42:20|83191.4|83141.4|83188.7|83138.7|83192.3|83142.3|83187.7|83137.7|35
1622086950000|2021-05-27 03:42:30|83187.9|83137.9|83187.4|83137.4|83188.3|83138.3|83186.4|83136.4|20
1622086960000|2021-05-27 03:42:40|83187.6|83137.6|83187|83137|83188.5|83138.5|83180.6|83130.6|21
1622086970000|2021-05-27 03:42:50|83185.7|83135.7|83185.4|83135.4|83187.8|83137.8|83182.6|83132.6|24
1622086980000|2021-05-27 03:43:00|83171.3|83146.3|83183.4|83133.4|83185.8|83147.4|83170.4|83132.6|37
1622086990000|2021-05-27 03:43:10|83183.8|83133.8|83178.5|83128.5|83183.8|83133.8|83178.1|83128.1|46
1622087000000|2021-05-27 03:43:20|83178.3|83128.3|83179.3|83129.3|83179.6|83129.6|83177.4|83127.4|29
1622087010000|2021-05-27 03:43:30|83179.6|83129.6|83180.4|83130.4|83180.8|83130.8|83178.8|83128.8|26
1622087020000|2021-05-27 03:43:40|83181|83131|83185.6|83135.6|83188.5|83138.5|83179.9|83129.9|45
1622087030000|2021-05-27 03:43:50|83186.4|83136.4|83187.5|83137.5|83189.3|83139.3|83185.6|83135.6|40
1622087040000|2021-05-27 03:44:00|83187.9|83137.9|83188.9|83138.9|83189|83139|83186.3|83136.3|30
1622087050000|2021-05-27 03:44:10|83187.9|83137.9|83187.2|83137.2|83188.6|83138.6|83187.1|83137.1|15
1622087060000|2021-05-27 03:44:20|83188.2|83138.2|83185.8|83135.8|83188.6|83138.6|83185.5|83135.5|19
1622087070000|2021-05-27 03:44:30|83185.7|83135.7|83185.6|83135.6|83187.7|83137.7|83185.2|83135.2|18
1622087080000|2021-05-27 03:44:40|83188.4|83138.4|83185.7|83135.7|83188.4|83138.4|83184.3|83134.3|19
1622087090000|2021-05-27 03:44:50|83185.2|83135.2|83183.6|83133.6|83186.3|83136.3|83182.1|83132.1|32
1622087100000|2021-05-27 03:45:00|83183.5|83133.5|83182.9|83132.9|83183.7|83133.7|83181.7|83131.7|34
1622087110000|2021-05-27 03:45:10|83182.8|83132.8|83184.3|83134.3|83184.4|83134.4|83181.9|83131.9|30
1622087120000|2021-05-27 03:45:20|83183.3|83133.3|83182.5|83132.5|83183.3|83133.3|83175.9|83125.9|58
1622087130000|2021-05-27 03:45:30|83182.6|83132.6|83182.3|83132.3|83189|83139|83181.8|83131.8|58
1622087140000|2021-05-27 03:45:40|83181|83131|83190.6|83140.6|83192.4|83142.4|83179.1|83129.1|59
1622087150000|2021-05-27 03:45:50|83191.1|83141.1|83188.9|83138.9|83191.1|83141.1|83188.2|83138.2|31
1622087160000|2021-05-27 03:46:00|83189.2|83139.2|83189.2|83139.2|83189.3|83139.3|83186.3|83136.3|24
1622087170000|2021-05-27 03:46:10|83190|83140|83171.4|83146.4|83190.3|83146.4|83170.1|83133.3|29
1622087180000|2021-05-27 03:46:20|83170.4|83145.4|83180|83130|83184|83145.4|83170.4|83128.6|28
1622087190000|2021-05-27 03:46:30|83180.3|83130.3|83177.9|83127.9|83181.4|83131.4|83177.5|83127.5|32
1622087200000|2021-05-27 03:46:40|83178.1|83128.1|83175.5|83125.5|83178.7|83128.7|83171.3|83121.3|38
1622087210000|2021-05-27 03:46:50|83174|83124|83178.8|83128.8|83182.4|83132.4|83174|83124|57
1622087220000|2021-05-27 03:47:00|83178.6|83128.6|83179.8|83129.8|83181.8|83131.8|83178.6|83128.6|39
1622087230000|2021-05-27 03:47:10|83179.9|83129.9|83178.8|83128.8|83179.9|83129.9|83177.9|83127.9|20
1622087240000|2021-05-27 03:47:20|83178.4|83128.4|83181|83131|83181|83131|83177.7|83127.7|31
1622087250000|2021-05-27 03:47:30|83180.9|83130.9|83177.5|83127.5|83181.9|83131.9|83177.5|83127.5|38
1622087260000|2021-05-27 03:47:40|83177.7|83127.7|83170.4|83120.4|83177.7|83127.7|83168.9|83118.9|43
1622087270000|2021-05-27 03:47:50|83170.3|83120.3|83172.7|83122.7|83181|83131|83168|83118|38
1622087280000|2021-05-27 03:48:00|83175.7|83125.7|83177.4|83127.4|83178.4|83128.4|83175.7|83125.7|43
1622087290000|2021-05-27 03:48:10|83178.3|83128.3|83176.2|83126.2|83178.3|83128.3|83175.9|83125.9|10
1622087300000|2021-05-27 03:48:20|83176|83126|83176.8|83126.8|83180.5|83130.5|83175.6|83125.6|36
1622087310000|2021-05-27 03:48:30|83177|83127|83176.1|83126.1|83177.2|83127.2|83175.6|83125.6|20
1622087320000|2021-05-27 03:48:40|83176.8|83126.8|83175.3|83125.3|83176.8|83126.8|83175.1|83125.1|22
1622087330000|2021-05-27 03:48:50|83175.2|83125.2|83174.8|83124.8|83177.1|83127.1|83174.6|83124.6|22
1622087340000|2021-05-27 03:49:00|83175|83125|83171.7|83121.7|83175|83125|83169.6|83119.6|66
1622087350000|2021-05-27 03:49:10|83174|83124|83170.1|83120.1|83174|83124|83170.1|83120.1|27
1622087360000|2021-05-27 03:49:20|83170.6|83120.6|83171.4|83121.4|83173.6|83123.6|83169.6|83119.6|19
1622087370000|2021-05-27 03:49:30|83171.5|83121.5|83170.4|83120.4|83172.3|83122.3|83169.7|83119.7|31
1622087380000|2021-05-27 03:49:40|83170.5|83120.5|83169.1|83119.1|83170.6|83120.6|83169|83119|29
1622087390000|2021-05-27 03:49:50|83169.2|83119.2|83174.4|83124.4|83175.2|83125.2|83168.6|83118.6|29
1622087400000|2021-05-27 03:50:00|83173.7|83123.7|83175.4|83125.4|83177.9|83127.9|83173.7|83123.7|35
1622087410000|2021-05-27 03:50:10|83170.3|83120.3|83176.1|83126.1|83180.2|83135.8|83160.4|83117.2|50
1622087420000|2021-05-27 03:50:20|83175.2|83125.2|83177.7|83127.7|83178.1|83128.1|83171.9|83121.9|41
1622087430000|2021-05-27 03:50:30|83177.5|83127.5|83181.7|83131.7|83183.2|83133.2|83177.5|83127.5|49
1622087440000|2021-05-27 03:50:40|83181.5|83131.5|83180.6|83130.6|83183.5|83133.5|83180.6|83130.6|36
1622087450000|2021-05-27 03:50:50|83180.7|83130.7|83178.5|83128.5|83180.9|83130.9|83178.5|83128.5|28
1622087460000|2021-05-27 03:51:00|83178.8|83128.8|83177.8|83127.8|83179.9|83129.9|83177.7|83127.7|30
1622087470000|2021-05-27 03:51:10|83177.9|83127.9|83177.6|83127.6|83178.5|83128.5|83176|83126|27
1622087480000|2021-05-27 03:51:20|83177.5|83127.5|83176.1|83126.1|83177.8|83127.8|83173.6|83123.6|40
1622087490000|2021-05-27 03:51:30|83176|83126|83175.2|83125.2|83176.6|83126.6|83175.2|83125.2|16
1622087500000|2021-05-27 03:51:40|83175.5|83125.5|83176.3|83126.3|83177|83127|83175.3|83125.3|33
1622087510000|2021-05-27 03:51:50|83175.9|83125.9|83178|83128|83179|83129|83175.4|83125.4|23
1622087520000|2021-05-27 03:52:00|83177.3|83127.3|83175.5|83125.5|83178.5|83128.5|83174.6|83124.6|28
1622087530000|2021-05-27 03:52:10|83175.4|83125.4|83175.6|83125.6|83176.1|83126.1|83174.6|83124.6|15
1622087540000|2021-05-27 03:52:20|83174.6|83124.6|83173.6|83123.6|83176.5|83126.5|83173.6|83123.6|11
1622087550000|2021-05-27 03:52:30|83173.7|83123.7|83175.8|83125.8|83175.8|83125.8|83173.7|83123.7|22
1622087560000|2021-05-27 03:52:40|83177.2|83127.2|83180.1|83130.1|83182.2|83132.2|83175.5|83125.5|43
1622087570000|2021-05-27 03:52:50|83180.2|83130.2|83180.3|83130.3|83181|83131|83179.5|83129.5|11
1622087580000|2021-05-27 03:53:00|83180|83130|83178.7|83128.7|83180.6|83130.6|83178.7|83128.7|20
1622087590000|2021-05-27 03:53:10|83178.4|83128.4|83167.2|83117.2|83178.4|83128.4|83166.9|83116.9|44
1622087600000|2021-05-27 03:53:20|83169|83119|83167.6|83117.6|83169|83119|83167.1|83117.1|18
1622087610000|2021-05-27 03:53:30|83167.1|83117.1|83164.7|83114.7|83168.6|83118.6|83163.3|83113.3|40
1622087620000|2021-05-27 03:53:40|83165.3|83115.3|83174.1|83124.1|83176.1|83126.1|83163.1|83113.1|58
1622087630000|2021-05-27 03:53:50|83173.6|83123.6|83171.2|83121.2|83174.8|83124.8|83171.2|83121.2|23
1622087640000|2021-05-27 03:54:00|83171.4|83121.4|83172.8|83122.8|83176|83126|83171.4|83121.4|34
1622087650000|2021-05-27 03:54:10|83173.2|83123.2|83173.6|83123.6|83174.7|83124.7|83173.2|83123.2|12
1622087660000|2021-05-27 03:54:20|83173.3|83123.3|83171.7|83121.7|83173.3|83123.3|83171.3|83121.3|11
1622087670000|2021-05-27 03:54:30|83171.2|83121.2|83175.2|83125.2|83175.3|83125.3|83169.9|83119.9|9
1622087680000|2021-05-27 03:54:40|83174.4|83124.4|83169.1|83119.1|83176.7|83126.7|83169.1|83119.1|18
1622087690000|2021-05-27 03:54:50|83168.7|83118.7|83168|83118|83170.3|83120.3|83167.9|83117.9|16
1622087700000|2021-05-27 03:55:00|83168.1|83118.1|83169.5|83119.5|83169.5|83119.5|83167.3|83117.3|25
1622087710000|2021-05-27 03:55:10|83169.2|83119.2|83167.2|83117.2|83170.1|83120.1|83166.1|83116.1|12
1622087720000|2021-05-27 03:55:20|83167.6|83117.6|83169.6|83119.6|83170.6|83120.6|83167.4|83117.4|21
1622087730000|2021-05-27 03:55:30|83169.7|83119.7|83165|83115|83170.2|83120.2|83164.1|83114.1|27
1622087740000|2021-05-27 03:55:40|83165.1|83115.1|83157|83107|83167.1|83117.1|83156.7|83106.7|43
1622087750000|2021-05-27 03:55:50|83157.7|83107.7|83158.6|83108.6|83158.7|83108.7|83155.9|83105.9|28
1622087760000|2021-05-27 03:56:00|83158.5|83108.5|83157.4|83107.4|83158.7|83108.7|83157|83107|16
1622087770000|2021-05-27 03:56:10|83157.8|83107.8|83156.5|83106.5|83158|83108|83156.2|83106.2|25
1622087780000|2021-05-27 03:56:20|83157.4|83107.4|83157.8|83107.8|83158.7|83108.7|83156.1|83106.1|47
1622087790000|2021-05-27 03:56:30|83157.9|83107.9|83155.3|83105.3|83157.9|83107.9|83154.3|83104.3|38
1622087800000|2021-05-27 03:56:40|83155.2|83105.2|83156.8|83106.8|83157.1|83107.1|83155.1|83105.1|8
1622087810000|2021-05-27 03:56:50|83156.9|83106.9|83156.4|83106.4|83156.9|83106.9|83155.3|83105.3|14
1622087820000|2021-05-27 03:57:00|83157|83107|83159|83109|83159|83109|83154.4|83104.4|34
1622087830000|2021-05-27 03:57:10|83161.3|83111.3|83158.8|83108.8|83161.3|83111.3|83157.8|83107.8|18
1622087840000|2021-05-27 03:57:20|83158.9|83108.9|83160.7|83110.7|83160.7|83110.7|83157.7|83107.7|16
1622087850000|2021-05-27 03:57:30|83160|83110|83160.3|83110.3|83161.3|83111.3|83158.9|83108.9|21
1622087860000|2021-05-27 03:57:40|83160.2|83110.2|83163.5|83113.5|83165.1|83115.1|83158.9|83108.9|37
1622087870000|2021-05-27 03:57:50|83165.2|83115.2|83164.2|83114.2|83166|83116|83163.7|83113.7|29
1622087880000|2021-05-27 03:58:00|83165.1|83115.1|83169.4|83119.4|83169.4|83119.4|83164.6|83114.6|51
1622087890000|2021-05-27 03:58:10|83169.1|83119.1|83169|83119|83169.6|83119.6|83167.6|83117.6|43
1622087900000|2021-05-27 03:58:20|83169.1|83119.1|83169.3|83119.3|83170.2|83120.2|83168.6|83118.6|38
1622087910000|2021-05-27 03:58:30|83169.4|83119.4|83166.4|83116.4|83170.4|83133.9|83156.2|83116.1|47
1622087920000|2021-05-27 03:58:40|83167.9|83117.9|83166|83116|83168.3|83118.3|83164.8|83114.8|42
1622087930000|2021-05-27 03:58:50|83166.5|83116.5|83169.3|83119.3|83169.8|83119.8|83163.4|83113.4|32
1622087940000|2021-05-27 03:59:00|83168.6|83118.6|83171.4|83121.4|83172.1|83122.1|83168.3|83118.3|36
1622087950000|2021-05-27 03:59:10|83171.3|83121.3|83171.4|83121.4|83172.2|83122.2|83170.6|83120.6|37
1622087960000|2021-05-27 03:59:20|83171.5|83121.5|83172.3|83122.3|83173.9|83123.9|83171.1|83121.1|42
1622087970000|2021-05-27 03:59:30|83172.2|83122.2|83169.8|83119.8|83173.4|83123.4|83169.7|83119.7|33
1622087980000|2021-05-27 03:59:40|83170|83120|83168.6|83118.6|83170.5|83120.5|83168.6|83118.6|22
1622087990000|2021-05-27 03:59:50|83168.7|83118.7|83167.1|83117.1|83169.2|83119.2|83166.5|83116.5|34
1622088000000|2021-05-27 04:00:00|83167.2|83117.2|83164.7|83114.7|83168|83118|83157|83107|57
1622088010000|2021-05-27 04:00:10|83164.3|83114.3|83164.8|83114.8|83164.9|83114.9|83161.8|83111.8|45
1622088020000|2021-05-27 04:00:20|83165.1|83115.1|83163.4|83113.4|83165.1|83115.1|83163.4|83113.4|36
1622088030000|2021-05-27 04:00:30|83163.7|83113.7|83163.2|83113.2|83164.4|83114.4|83162.6|83112.6|28
1622088040000|2021-05-27 04:00:40|83163.5|83113.5|83164.7|83114.7|83165.5|83115.5|83162.9|83112.9|31
1622088050000|2021-05-27 04:00:50|83164.8|83114.8|83159.6|83109.6|83167.5|83117.5|83158.2|83108.2|37
1622088060000|2021-05-27 04:01:00|83158.9|83108.9|83159.8|83109.8|83161.9|83111.9|83153.6|83103.6|38
1622088070000|2021-05-27 04:01:10|83157.9|83107.9|83161|83111|83161|83111|83157.9|83107.9|28
1622088080000|2021-05-27 04:01:20|83161.2|83111.2|83161|83111|83161.4|83111.4|83160.2|83110.2|26
1622088090000|2021-05-27 04:01:30|83161.3|83111.3|83161.7|83111.7|83162.3|83112.3|83160.7|83110.7|21
1622088100000|2021-05-27 04:01:40|83161.5|83111.5|83160.6|83110.6|83161.9|83111.9|83160.5|83110.5|22
1622088110000|2021-05-27 04:01:50|83160.8|83110.8|83161.1|83111.1|83162.4|83112.4|83160|83110|19
1622088120000|2021-05-27 04:02:00|83160.8|83110.8|83162|83112|83162.2|83112.2|83159.1|83109.1|33
1622088130000|2021-05-27 04:02:10|83161.8|83111.8|83162.5|83112.5|83164.1|83114.1|83161.6|83111.6|13
1622088140000|2021-05-27 04:02:20|83163.4|83113.4|83164.3|83114.3|83166.4|83116.4|83161.6|83111.6|39
1622088150000|2021-05-27 04:02:30|83164.6|83114.6|83164.9|83114.9|83165.3|83127|83151.2|83114.2|22
1622088160000|2021-05-27 04:02:40|83165|83115|83158.4|83108.4|83165.8|83115.8|83158.2|83108.2|41
1622088170000|2021-05-27 04:02:50|83158.7|83108.7|83158.3|83108.3|83159.6|83109.6|83157.7|83107.7|24
1622088180000|2021-05-27 04:03:00|83159.5|83109.5|83162.7|83112.7|83163|83113|83158.8|83108.8|45
1622088190000|2021-05-27 04:03:10|83162.6|83112.6|83163.8|83113.8|83164.3|83114.3|83162.4|83112.4|44
1622088200000|2021-05-27 04:03:20|83163|83113|83166.1|83116.1|83167|83117|83162.3|83112.3|47
1622088210000|2021-05-27 04:03:30|83167.1|83117.1|83163.3|83113.3|83167.7|83117.7|83163.1|83113.1|28
1622088220000|2021-05-27 04:03:40|83163.2|83113.2|83163.7|83113.7|83164.1|83114.1|83163|83113|44
1622088230000|2021-05-27 04:03:50|83163.4|83113.4|83150.2|83125.2|83163.4|83126.3|83149.9|83113|28
1622088240000|2021-05-27 04:04:00|83150.4|83125.4|83162.4|83112.4|83163|83125.4|83146.8|83109.1|56
1622088250000|2021-05-27 04:04:10|83162.5|83112.5|83167.4|83117.4|83169.9|83129.7|83154.7|83110.5|64
1622088260000|2021-05-27 04:04:20|83167.6|83117.6|83170.3|83120.3|83175.6|83136.2|83155.9|83114.8|65
1622088270000|2021-05-27 04:04:30|83169.7|83119.7|83174|83124|83175.9|83125.9|83169.7|83119.7|50
1622088280000|2021-05-27 04:04:40|83174.1|83124.1|83174.4|83124.4|83174.4|83124.4|83173.5|83123.5|40
1622088290000|2021-05-27 04:04:50|83174.3|83124.3|83173.4|83123.4|83174.7|83124.7|83172.8|83122.8|34
1622088300000|2021-05-27 04:05:00|83172.7|83122.7|83159.5|83134.5|83173.5|83135.2|83158.1|83121.8|33
1622088310000|2021-05-27 04:05:10|83159.3|83134.3|83171.4|83121.4|83173.7|83134.7|83159.3|83121.2|19
1622088320000|2021-05-27 04:05:20|83171.3|83121.3|83164.4|83114.4|83171.4|83121.4|83158.8|83108.8|44
1622088330000|2021-05-27 04:05:30|83163.7|83113.7|83151.9|83126.9|83165.5|83127.9|83151.3|83113.7|31
1622088340000|2021-05-27 04:05:40|83152.1|83127.1|83151.9|83126.9|83152.9|83127.9|83151.7|83126.7|23
1622088350000|2021-05-27 04:05:50|83152.1|83127.1|83153.1|83128.1|83153.2|83128.2|83151.5|83126.5|26
1622088360000|2021-05-27 04:06:00|83153|83128|83168.1|83118.1|83170.1|83130.9|83151.5|83118.1|51
1622088370000|2021-05-27 04:06:10|83167.6|83117.6|83156.2|83131.2|83167.6|83132.6|83154|83117.6|37
1622088380000|2021-05-27 04:06:20|83156.4|83131.4|83156.6|83131.6|83156.8|83131.8|83155.9|83130.9|36
1622088390000|2021-05-27 04:06:30|83156.5|83131.5|83152.6|83127.6|83156.7|83131.7|83152.5|83127.5|47
1622088400000|2021-05-27 04:06:40|83152.3|83127.3|83163.6|83113.6|83165.8|83127.3|83151.6|83113.6|39
1622088410000|2021-05-27 04:06:50|83163.2|83113.2|83153.8|83128.8|83163.9|83129.2|83151|83113.2|15
1622088420000|2021-05-27 04:07:00|83153.6|83128.6|83153.3|83128.3|83153.9|83128.9|83152.8|83127.8|13
1622088430000|2021-05-27 04:07:10|83152.7|83127.7|83153.5|83128.5|83154.6|83129.6|83152.2|83127.2|19
1622088440000|2021-05-27 04:07:20|83153.8|83128.8|83154.7|83129.7|83154.7|83129.7|83151.7|83126.7|21
1622088450000|2021-05-27 04:07:30|83154.8|83129.8|83151.4|83126.4|83155.1|83130.1|83151.1|83126.1|20
1622088460000|2021-05-27 04:07:40|83151.9|83126.9|83172.8|83122.8|83176|83141.3|83150.3|83112.8|39
1622088470000|2021-05-27 04:07:50|83172.3|83122.3|83171.1|83121.1|83172.3|83122.3|83171.1|83121.1|3
1622088480000|2021-05-27 04:08:00|83175.5|83125.5|83172.1|83122.1|83175.5|83125.5|83171.2|83121.2|20
1622088490000|2021-05-27 04:08:10|83171.6|83121.6|83178.7|83128.7|83181.7|83141.2|83165.8|83121.5|38
1622088500000|2021-05-27 04:08:20|83180.1|83130.1|83172.2|83122.2|83180.1|83136.9|83159.1|83121.1|37
1622088510000|2021-05-27 04:08:30|83172.6|83122.6|83172.7|83122.7|83173.2|83123.2|83171|83121|25
1622088520000|2021-05-27 04:08:40|83172.3|83122.3|83159.2|83134.2|83172.3|83135.9|83159.2|83122.3|19
1622088530000|2021-05-27 04:08:50|83159|83134|83159.1|83134.1|83161|83136|83157.8|83132.8|33
1622088540000|2021-05-27 04:09:00|83158.7|83133.7|83160.6|83135.6|83174.4|83136.6|83158|83121.3|20
1622088550000|2021-05-27 04:09:10|83163.7|83138.7|83174.1|83124.1|83174.3|83138.7|83160|83123.7|19
1622088560000|2021-05-27 04:09:20|83174|83124|83168.3|83143.3|83182.5|83145.4|83168.3|83122.8|24
1622088570000|2021-05-27 04:09:30|83168.4|83143.4|83179.7|83129.7|83181.7|83144.3|83168|83129.7|31
1622088580000|2021-05-27 04:09:40|83179.6|83129.6|83179.7|83129.7|83182.4|83132.4|83178.8|83128.8|21
1622088590000|2021-05-27 04:09:50|83179.8|83129.8|83178.4|83128.4|83179.8|83129.8|83177|83127|27
1622088600000|2021-05-27 04:10:00|83179|83129|83161.5|83136.5|83179|83137.4|83161.5|83124.1|51
1622088610000|2021-05-27 04:10:10|83162.8|83137.8|83161.7|83136.7|83163.5|83138.5|83160.7|83135.7|33
1622088620000|2021-05-27 04:10:20|83161.4|83136.4|83173.3|83123.3|83174.3|83136.4|83159.9|83122.6|22
1622088630000|2021-05-27 04:10:30|83173.2|83123.2|83173.4|83123.4|83175.8|83125.8|83173.2|83123.2|9
1622088640000|2021-05-27 04:10:40|83173.2|83123.2|83173.7|83123.7|83175.7|83125.7|83173|83123|17
1622088650000|2021-05-27 04:10:50|83174.2|83124.2|83161.6|83136.6|83177.1|83136.7|83161.1|83123.2|20
1622088660000|2021-05-27 04:11:00|83174.1|83124.1|83161.9|83136.9|83178|83137.6|83161.9|83123.9|19
1622088670000|2021-05-27 04:11:10|83174.3|83124.3|83163|83138|83179.8|83140.1|83161.2|83121.7|36
1622088680000|2021-05-27 04:11:20|83166.3|83141.3|83164|83139|83166.3|83141.3|83162.3|83137.3|51
1622088690000|2021-05-27 04:11:30|83164.1|83139.1|83163.9|83138.9|83165.3|83140.3|83162.3|83137.3|19
1622088700000|2021-05-27 04:11:40|83164.2|83139.2|83165.8|83140.8|83166.2|83141.2|83163.5|83138.5|21
1622088710000|2021-05-27 04:11:50|83166.1|83141.1|83180.1|83130.1|83182|83142.5|83165.5|83127.3|22
1622088720000|2021-05-27 04:12:00|83179.6|83129.6|83177.7|83127.7|83180.5|83130.5|83177.4|83127.4|19
1622088730000|2021-05-27 04:12:10|83179.7|83129.7|83176.9|83126.9|83179.7|83129.7|83176.9|83126.9|24
1622088740000|2021-05-27 04:12:20|83176.6|83126.6|83177.7|83127.7|83178.9|83128.9|83176.3|83126.3|40
1622088750000|2021-05-27 04:12:30|83176.7|83126.7|83164.2|83114.2|83184.1|83144.2|83155|83113.2|72
1622088760000|2021-05-27 04:12:40|83168.7|83118.7|83161.8|83136.8|83176.5|83139.3|83161.1|83118.7|50
1622088770000|2021-05-27 04:12:50|83161.7|83136.7|83157.8|83132.8|83165.2|83140.2|83157.8|83132.8|52
1622088780000|2021-05-27 04:13:00|83157.6|83132.6|83158.2|83133.2|83159.5|83134.5|83157.6|83132.6|26
1622088790000|2021-05-27 04:13:10|83158.4|83133.4|83160.3|83135.3|83175.3|83138.6|83158.4|83123.8|44
1622088800000|2021-05-27 04:13:20|83159.9|83134.9|83175|83125|83179.1|83139.8|83158.9|83125|51
1622088810000|2021-05-27 04:13:30|83174.9|83124.9|83164.2|83139.2|83174.9|83139.2|83159.8|83122.3|21
1622088820000|2021-05-27 04:13:40|83160.7|83135.7|83158.2|83133.2|83160.8|83135.8|83157.7|83132.7|18
1622088830000|2021-05-27 04:13:50|83158.5|83133.5|83157|83132|83170.6|83133.7|83156.8|83120.4|12
1622088840000|2021-05-27 04:14:00|83156.9|83131.9|83160|83135|83160.5|83135.5|83156.8|83131.8|13
1622088850000|2021-05-27 04:14:10|83160.3|83135.3|83160.1|83135.1|83160.3|83135.3|83159.4|83134.4|7
1622088860000|2021-05-27 04:14:20|83158.7|83133.7|83157.7|83132.7|83171.1|83135|83157.7|83121.1|13
1622088870000|2021-05-27 04:14:30|83157.5|83132.5|83155.7|83130.7|83158.9|83133.9|83155.4|83130.4|17
1622088880000|2021-05-27 04:14:40|83155.5|83130.5|83153.9|83128.9|83155.8|83130.8|83153.7|83128.7|32
1622088890000|2021-05-27 04:14:50|83153.1|83128.1|83152.5|83127.5|83153.5|83128.5|83152.1|83127.1|19
1622088900000|2021-05-27 04:15:00|83152.7|83127.7|83155.3|83130.3|83156.9|83131.9|83152.2|83127.2|38
1622088910000|2021-05-27 04:15:10|83154.9|83129.9|83159.8|83134.8|83163.7|83138.7|83154.9|83129.9|36
1622088920000|2021-05-27 04:15:20|83157.7|83132.7|83169.6|83119.6|83171.3|83138.1|83156.8|83110.9|55
1622088930000|2021-05-27 04:15:30|83157.2|83132.2|83168.9|83118.9|83172.1|83132.2|83157.1|83118.5|17
1622088940000|2021-05-27 04:15:40|83168.2|83118.2|83151.5|83126.5|83168.3|83128.7|83151.5|83115.9|19
1622088950000|2021-05-27 04:15:50|83151.6|83126.6|83156.3|83131.3|83169.8|83132|83150.5|83119|24
1622088960000|2021-05-27 04:16:00|83156.2|83131.2|83156.5|83131.5|83157.6|83132.6|83155.6|83130.6|34
1622088970000|2021-05-27 04:16:10|83156.9|83131.9|83156|83131|83156.9|83131.9|83155.9|83130.9|19
1622088980000|2021-05-27 04:16:20|83155.9|83130.9|83171.4|83121.4|83173.5|83134.3|83155.9|83120.2|20
1622088990000|2021-05-27 04:16:30|83170.8|83120.8|83156.3|83131.3|83171|83131.4|83156.3|83119.5|16
1622089000000|2021-05-27 04:16:40|83156.5|83131.5|83156.3|83131.3|83156.9|83131.9|83155.8|83130.8|17
1622089010000|2021-05-27 04:16:50|83156.2|83131.2|83157.9|83132.9|83158|83133|83155.9|83130.9|14
1622089020000|2021-05-27 04:17:00|83157.8|83132.8|83159.3|83134.3|83174.8|83136.9|83156.3|83123.6|22
1622089030000|2021-05-27 04:17:10|83158.8|83133.8|83164.1|83139.1|83171.1|83139.7|83158.2|83114.9|32
1622089040000|2021-05-27 04:17:20|83165.2|83140.2|83173.8|83123.8|83177.7|83140.2|83164.2|83123.1|23
1622089050000|2021-05-27 04:17:30|83174.4|83124.4|83173.5|83123.5|83174.4|83124.4|83171.7|83121.7|22
1622089060000|2021-05-27 04:17:40|83174.4|83124.4|83174.7|83124.7|83175.3|83125.3|83171.7|83121.7|20
1622089070000|2021-05-27 04:17:50|83174.6|83124.6|83173.4|83123.4|83174.6|83124.6|83173|83123|8
1622089080000|2021-05-27 04:18:00|83172.3|83122.3|83174.7|83124.7|83175.1|83137.4|83159.8|83122.3|18
1622089090000|2021-05-27 04:18:10|83175|83125|83165.1|83140.1|83175.6|83141.6|83164.3|83124.9|17
1622089100000|2021-05-27 04:18:20|83165|83140|83165.5|83140.5|83179.4|83140.7|83165|83126.2|19
1622089110000|2021-05-27 04:18:30|83166|83141|83165.6|83140.6|83166.6|83141.6|83165.5|83140.5|12
1622089120000|2021-05-27 04:18:40|83165.4|83140.4|83166.2|83141.2|83166.2|83141.2|83165.2|83140.2|5
1622089130000|2021-05-27 04:18:50|83165.8|83140.8|83175.5|83125.5|83175.5|83141.5|83160.8|83125.3|25
1622089140000|2021-05-27 04:19:00|83174.1|83124.1|83166.2|83141.2|83179.7|83142.1|83164.6|83124.1|44
1622089150000|2021-05-27 04:19:10|83165.7|83140.7|83165|83140|83166.1|83141.1|83164.3|83139.3|25
1622089160000|2021-05-27 04:19:20|83165.1|83140.1|83164.8|83139.8|83165.3|83140.3|83164.7|83139.7|22
1622089170000|2021-05-27 04:19:30|83164.4|83139.4|83164.8|83139.8|83165.8|83140.8|83164.4|83139.4|15
1622089180000|2021-05-27 04:19:40|83164.7|83139.7|83173.6|83123.6|83173.6|83140.1|83159.7|83123.3|36
1622089190000|2021-05-27 04:19:50|83174.3|83124.3|83157.7|83132.7|83174.3|83132.8|83156.1|83120.7|33
1622089200000|2021-05-27 04:20:00|83156.2|83131.2|83167.5|83117.5|83170|83131.2|83156.2|83116.7|34
1622089210000|2021-05-27 04:20:10|83167.6|83117.6|83167.9|83117.9|83168.4|83118.4|83167.5|83117.5|12
1622089220000|2021-05-27 04:20:20|83167.2|83117.2|83170.5|83120.5|83171|83121|83167.2|83117.2|23
1622089230000|2021-05-27 04:20:30|83170.7|83120.7|83160.2|83135.2|83173.6|83136.3|83158.6|83120.6|26
1622089240000|2021-05-27 04:20:40|83160|83135|83163.3|83138.3|83164|83139|83160|83135|22
1622089250000|2021-05-27 04:20:50|83164|83139|83161.5|83136.5|83164|83139|83161.1|83136.1|26
1622089260000|2021-05-27 04:21:00|83161.7|83136.7|83161.4|83136.4|83162.3|83137.3|83161.4|83136.4|26
1622089270000|2021-05-27 04:21:10|83161|83136|83160.5|83135.5|83162.5|83137.5|83159.2|83134.2|18
1622089280000|2021-05-27 04:21:20|83161.3|83136.3|83165.3|83140.3|83180.8|83142.7|83160.1|83128.4|28
1622089290000|2021-05-27 04:21:30|83164.7|83139.7|83166.4|83141.4|83166.7|83141.7|83164.1|83139.1|29
1622089300000|2021-05-27 04:21:40|83166.7|83141.7|83166.4|83141.4|83167|83142|83166.1|83141.1|33
1622089310000|2021-05-27 04:21:50|83166.3|83141.3|83165|83140|83166.9|83141.9|83165|83140|25
1622089320000|2021-05-27 04:22:00|83164.6|83139.6|83162.7|83137.7|83165.1|83140.1|83162.7|83137.7|19
1622089330000|2021-05-27 04:22:10|83163.1|83138.1|83175.8|83125.8|83176.8|83138.3|83162.9|83125.1|20
1622089340000|2021-05-27 04:22:20|83176|83126|83170.4|83120.4|83176|83135.8|83158.9|83120.4|32
1622089350000|2021-05-27 04:22:30|83170.5|83120.5|83165.2|83115.2|83170.6|83130.1|83154.9|83112.9|41
1622089360000|2021-05-27 04:22:40|83165.3|83115.3|83165.2|83115.2|83166.2|83128.9|83151.9|83114.6|20
1622089370000|2021-05-27 04:22:50|83166.1|83116.1|83171.5|83121.5|83172.6|83135.8|83158|83114.5|23
1622089380000|2021-05-27 04:23:00|83171.8|83121.8|83171.2|83121.2|83172.1|83122.1|83170.9|83120.9|20
1622089390000|2021-05-27 04:23:10|83171|83121|83173.9|83123.9|83174.7|83124.7|83169.6|83119.6|32
1622089400000|2021-05-27 04:23:20|83174.5|83124.5|83173.7|83123.7|83174.5|83124.5|83173.2|83123.2|30
1622089410000|2021-05-27 04:23:30|83173.8|83123.8|83171.9|83121.9|83173.9|83123.9|83171.8|83121.8|19
1622089420000|2021-05-27 04:23:40|83172.1|83122.1|83170.4|83120.4|83172.8|83122.8|83170.4|83120.4|21
1622089430000|2021-05-27 04:23:50|83169.8|83119.8|83170.9|83120.9|83171.9|83121.9|83169|83119|43
1622089440000|2021-05-27 04:24:00|83170.7|83120.7|83177.7|83127.7|83177.7|83140|83162.3|83120.7|41
1622089450000|2021-05-27 04:24:10|83177.3|83127.3|83182.7|83132.7|83182.8|83132.8|83177.1|83127.1|44
1622089460000|2021-05-27 04:24:20|83182.8|83132.8|83180.8|83130.8|83182.8|83132.8|83180.3|83130.3|24
1622089470000|2021-05-27 04:24:30|83180.5|83130.5|83180.1|83130.1|83181.3|83131.3|83179.7|83129.7|21
1622089480000|2021-05-27 04:24:40|83179.9|83129.9|83179.8|83129.8|83180.2|83130.2|83179.5|83129.5|22
1622089490000|2021-05-27 04:24:50|83180|83130|83166.8|83141.8|83180|83142.2|83165.8|83126.5|32
1622089500000|2021-05-27 04:25:00|83165.6|83140.6|83180.3|83130.3|83180.7|83143.5|83165.6|83129.1|35
1622089510000|2021-05-27 04:25:10|83180.1|83130.1|83171.4|83146.4|83184.8|83146.4|83169.2|83130.1|33
1622089520000|2021-05-27 04:25:20|83169.6|83144.6|83169.9|83144.9|83170.6|83145.6|83168.9|83143.9|33
1622089530000|2021-05-27 04:25:30|83169.6|83144.6|83168.2|83143.2|83169.6|83144.6|83168.2|83143.2|22
1622089540000|2021-05-27 04:25:40|83168.6|83143.6|83182.4|83132.4|83182.4|83143.9|83168.6|83130.6|19
1622089550000|2021-05-27 04:25:50|83182.3|83132.3|83168.2|83143.2|83185.1|83144.8|83165|83128.5|23
1622089560000|2021-05-27 04:26:00|83169.7|83144.7|83182.7|83132.7|83182.8|83145.4|83166.2|83129.6|37
1622089570000|2021-05-27 04:26:10|83182.3|83132.3|83166.7|83141.7|83182.3|83144.3|83166.3|83130.8|17
1622089580000|2021-05-27 04:26:20|83166.5|83141.5|83170.3|83145.3|83170.6|83145.6|83166.5|83141.5|28
1622089590000|2021-05-27 04:26:30|83170|83145|83163.1|83138.1|83183|83146.5|83158.9|83124|51
1622089600000|2021-05-27 04:26:40|83161.3|83136.3|83159.6|83134.6|83177.7|83137.3|83159.5|83124.1|16
1622089610000|2021-05-27 04:26:50|83159.3|83134.3|83158.6|83133.6|83159.4|83134.4|83158.1|83133.1|25
1622089620000|2021-05-27 04:27:00|83158.7|83133.7|83163.2|83138.2|83163.2|83138.2|83157.8|83132.8|19
1622089630000|2021-05-27 04:27:10|83162.7|83137.7|83174.9|83124.9|83176|83137.7|83162.7|83123|12
1622089640000|2021-05-27 04:27:20|83161.7|83136.7|83160.2|83135.2|83162.9|83137.9|83160|83135|25
1622089650000|2021-05-27 04:27:30|83159.8|83134.8|83161|83136|83161.5|83136.5|83159.8|83134.8|24
1622089660000|2021-05-27 04:27:40|83160.5|83135.5|83160.3|83135.3|83160.7|83135.7|83158.2|83133.2|34
1622089670000|2021-05-27 04:27:50|83160.4|83135.4|83158.3|83133.3|83160.9|83135.9|83158.3|83133.3|19
1622089680000|2021-05-27 04:28:00|83160.4|83135.4|83159|83134|83160.8|83135.8|83158.8|83133.8|18
1622089690000|2021-05-27 04:28:10|83160.8|83135.8|83165.6|83140.6|83168.9|83143.9|83159.8|83134.8|36
1622089700000|2021-05-27 04:28:20|83166.9|83141.9|83176.8|83126.8|83178.4|83141.9|83161.5|83125.5|10
1622089710000|2021-05-27 04:28:30|83175.6|83125.6|83175.5|83125.5|83176.2|83126.2|83173.8|83123.8|6
1622089720000|2021-05-27 04:28:40|83175.7|83125.7|83176.6|83126.6|83178.2|83128.2|83173|83123|18
1622089730000|2021-05-27 04:28:50|83176.5|83126.5|83168.8|83143.8|83183.4|83145.6|83164.4|83122.1|52
1622089740000|2021-05-27 04:29:00|83168.9|83143.9|83170.7|83145.7|83171.9|83146.9|83168.8|83143.8|30
1622089750000|2021-05-27 04:29:10|83172.1|83147.1|83188.3|83138.3|83188.3|83150.7|83172.1|83136.4|19
1622089760000|2021-05-27 04:29:20|83187.8|83137.8|83186.7|83136.7|83187.8|83137.8|83185.4|83135.4|24
1622089770000|2021-05-27 04:29:30|83186.3|83136.3|83167.8|83142.8|83186.3|83144.7|83167.6|83132.1|14
1622089780000|2021-05-27 04:29:40|83168.7|83143.7|83179.1|83129.1|83180.4|83144.3|83162.1|83112.1|42
1622089790000|2021-05-27 04:29:50|83176.9|83126.9|83173.4|83123.4|83176.9|83126.9|83172|83122|24
1622089800000|2021-05-27 04:30:00|83173|83123|83173.4|83123.4|83174.9|83124.9|83172.4|83122.4|27
1622089810000|2021-05-27 04:30:10|83173.2|83123.2|83173.3|83123.3|83173.5|83123.5|83173|83123|6
1622089820000|2021-05-27 04:30:20|83162.1|83137.1|83161.4|83136.4|83164.1|83139.1|83160.5|83135.5|14
1622089830000|2021-05-27 04:30:30|83161.1|83136.1|83166.1|83141.1|83166.3|83141.3|83160.7|83135.7|33
1622089840000|2021-05-27 04:30:40|83165.8|83140.8|83166.8|83141.8|83182.6|83146.7|83163.9|83123.9|36
1622089850000|2021-05-27 04:30:50|83166.7|83141.7|83179|83129|83180.9|83142.2|83164.5|83126.2|45
1622089860000|2021-05-27 04:31:00|83178.9|83128.9|83166.4|83141.4|83179.5|83141.6|83165.9|83128.3|25
1622089870000|2021-05-27 04:31:10|83166.2|83141.2|83167.2|83142.2|83169.5|83144.5|83166.2|83141.2|16
1622089880000|2021-05-27 04:31:20|83167.3|83142.3|83170.5|83145.5|83172.9|83147.9|83166.8|83141.8|17
1622089890000|2021-05-27 04:31:30|83170.4|83145.4|83184.3|83134.3|83185.8|83147.4|83168.4|83133.1|39
1622089900000|2021-05-27 04:31:40|83184.1|83134.1|83168.7|83143.7|83187.1|83147|83166.7|83133.1|29
1622089910000|2021-05-27 04:31:50|83169.5|83144.5|83171.2|83146.2|83171.3|83146.3|83168.4|83143.4|19
1622089920000|2021-05-27 04:32:00|83171|83146|83172.4|83147.4|83172.4|83147.4|83169.9|83144.9|19
1622089930000|2021-05-27 04:32:10|83172|83147|83174.7|83149.7|83176.1|83151.1|83172|83147|32
1622089940000|2021-05-27 04:32:20|83175.6|83150.6|83174.1|83149.1|83175.6|83150.6|83173|83148|24
1622089950000|2021-05-27 04:32:30|83174.6|83149.6|83153.2|83103.2|83176.2|83149.6|83137.6|83094.5|64
1622089960000|2021-05-27 04:32:40|83152.5|83102.5|83167.8|83117.8|83169.7|83125.4|83139.4|83102.5|57
1622089970000|2021-05-27 04:32:50|83168|83118|83168.2|83118.2|83171.3|83121.3|83166.9|83116.9|38
1622089980000|2021-05-27 04:33:00|83167.7|83117.7|83167.8|83117.8|83170|83120|83166.9|83116.9|24
1622089990000|2021-05-27 04:33:10|83168|83118|83168.4|83118.4|83170.4|83120.4|83167.5|83117.5|37
1622090000000|2021-05-27 04:33:20|83168.6|83118.6|83167.3|83117.3|83169.9|83119.9|83166.7|83116.7|45
1622090010000|2021-05-27 04:33:30|83167.1|83117.1|83172.6|83122.6|83174.4|83124.4|83162.3|83112.3|49
1622090020000|2021-05-27 04:33:40|83172.2|83122.2|83162.5|83137.5|83176.5|83138.8|83161.9|83120.7|20
1622090030000|2021-05-27 04:33:50|83163.5|83138.5|83169|83144|83184|83147|83163.1|83120.9|42
1622090040000|2021-05-27 04:34:00|83169.9|83144.9|83181.8|83131.8|83183.6|83144.9|83168.6|83130.7|22
1622090050000|2021-05-27 04:34:10|83180.9|83130.9|83181.8|83131.8|83182.3|83132.3|83180.3|83130.3|10
1622090060000|2021-05-27 04:34:20|83182.1|83132.1|83182.9|83132.9|83185.8|83135.8|83182.1|83132.1|14
1622090070000|2021-05-27 04:34:30|83182.8|83132.8|83167.4|83142.4|83183.1|83142.4|83167.3|83129.7|10
1622090080000|2021-05-27 04:34:40|83167.7|83142.7|83178.4|83128.4|83178.7|83145.7|83167.3|83124.1|30
1622090090000|2021-05-27 04:34:50|83178.1|83128.1|83175.2|83125.2|83180.5|83130.5|83175|83125|38
1622090100000|2021-05-27 04:35:00|83175.7|83125.7|83164.8|83139.8|83179.9|83139.8|83164.4|83124.2|48
1622090110000|2021-05-27 04:35:10|83164.5|83139.5|83177.7|83127.7|83180.3|83140.5|83164.4|83126.6|28
1622090120000|2021-05-27 04:35:20|83178|83128|83170.9|83120.9|83178.1|83132|83157|83117.8|33
1622090130000|2021-05-27 04:35:30|83170.4|83120.4|83174|83124|83175.7|83137.8|83162.5|83117.7|43
1622090140000|2021-05-27 04:35:40|83173.8|83123.8|83172.2|83122.2|83174.8|83124.8|83170.7|83120.7|36
1622090150000|2021-05-27 04:35:50|83171.9|83121.9|83166.3|83141.3|83176|83142.7|83165.6|83121|38
1622090160000|2021-05-27 04:36:00|83166.2|83141.2|83167|83142|83179.6|83145.4|83165.9|83127.8|36
1622090170000|2021-05-27 04:36:10|83166.3|83141.3|83178.6|83128.6|83178.8|83141.6|83165.8|83128|14
1622090180000|2021-05-27 04:36:20|83178.7|83128.7|83178.9|83128.9|83179.5|83129.5|83178.5|83128.5|13
1622090190000|2021-05-27 04:36:30|83178.5|83128.5|83178.9|83128.9|83178.9|83128.9|83177.8|83127.8|7
1622090200000|2021-05-27 04:36:40|83179.1|83129.1|83166.8|83141.8|83181.4|83143.6|83166.1|83128.7|19
1622090210000|2021-05-27 04:36:50|83167.2|83142.2|83167.9|83142.9|83179.2|83143.2|83166.2|83129.1|15
1622090220000|2021-05-27 04:37:00|83168.8|83143.8|83166.5|83141.5|83168.8|83143.8|83165.5|83140.5|14
1622090230000|2021-05-27 04:37:10|83167|83142|83179.2|83129.2|83181.4|83142|83165.7|83128.4|22
1622090240000|2021-05-27 04:37:20|83179.9|83129.9|83167.4|83142.4|83180.2|83142.4|83166.7|83129.4|18
1622090250000|2021-05-27 04:37:30|83166.9|83141.9|83167.9|83142.9|83179.9|83142.9|83166.2|83129|20
1622090260000|2021-05-27 04:37:40|83167.1|83142.1|83177.6|83127.6|83178.4|83142.7|83165.5|83127.6|20
1622090270000|2021-05-27 04:37:50|83177.1|83127.1|83174.6|83124.6|83178.2|83128.2|83174.5|83124.5|21
1622090280000|2021-05-27 04:38:00|83174.1|83124.1|83171.2|83121.2|83174.1|83133.9|83156.9|83120.2|27
1622090290000|2021-05-27 04:38:10|83170.9|83120.9|83172|83122|83172.4|83135.4|83158|83115|36
1622090300000|2021-05-27 04:38:20|83170|83120|83170.3|83120.3|83170.8|83132|83154.5|83117.6|45
1622090310000|2021-05-27 04:38:30|83170.5|83120.5|83169.5|83119.5|83170.5|83120.5|83169.2|83119.2|23
1622090320000|2021-05-27 04:38:40|83169.8|83119.8|83154.2|83129.2|83169.8|83132.5|83154.2|83115.4|44
1622090330000|2021-05-27 04:38:50|83155.9|83130.9|83151.9|83126.9|83168.4|83130.9|83151.2|83113|59
1622090340000|2021-05-27 04:39:00|83151.3|83126.3|83154.4|83129.4|83169.7|83131.5|83151.3|83109.8|53
1622090350000|2021-05-27 04:39:10|83154.8|83129.8|83154.9|83129.9|83155.8|83130.8|83154.6|83129.6|28
1622090360000|2021-05-27 04:39:20|83155|83130|83168|83118|83168.6|83130.2|83154.8|83117.2|17
1622090370000|2021-05-27 04:39:30|83167.4|83117.4|83171.5|83121.5|83172.6|83122.6|83167|83117|23
1622090380000|2021-05-27 04:39:40|83170.8|83120.8|83171.7|83121.7|83174.6|83137.1|83159.6|83120.8|23
1622090390000|2021-05-27 04:39:50|83172.9|83122.9|83171.6|83121.6|83174.9|83124.9|83170.9|83120.9|17
1622090400000|2021-05-27 04:40:00|83171.9|83121.9|83172.3|83122.3|83173.4|83123.4|83171.6|83121.6|12
1622090410000|2021-05-27 04:40:10|83172.7|83122.7|83173.3|83123.3|83173.6|83134.1|83158.7|83121.8|21
1622090420000|2021-05-27 04:40:20|83173.2|83123.2|83175.8|83125.8|83176.8|83137.2|83162.2|83120.1|26
1622090430000|2021-05-27 04:40:30|83175.9|83125.9|83173.4|83123.4|83175.9|83135.8|83159.6|83116.1|30
1622090440000|2021-05-27 04:40:40|83174.3|83124.3|83173.4|83123.4|83175|83125|83172.5|83122.5|13
1622090450000|2021-05-27 04:40:50|83173.9|83123.9|83171.8|83121.8|83173.9|83123.9|83171.8|83121.8|23
1622090460000|2021-05-27 04:41:00|83171.7|83121.7|83180.5|83130.5|83181.4|83143.4|83164.7|83121.7|25
1622090470000|2021-05-27 04:41:10|83181|83131|83184.1|83134.1|83184.1|83145.6|83167.5|83129.4|22
1622090480000|2021-05-27 04:41:20|83181.8|83131.8|83181.9|83131.9|83183.3|83133.3|83181.4|83131.4|27
1622090490000|2021-05-27 04:41:30|83182|83132|83181.1|83131.1|83182|83132|83180.6|83130.6|18
1622090500000|2021-05-27 04:41:40|83180.6|83130.6|83182.2|83132.2|83182.3|83132.3|83180.5|83130.5|15
1622090510000|2021-05-27 04:41:50|83181.9|83131.9|83180.6|83130.6|83183.2|83144.8|83168.3|83130.6|25
1622090520000|2021-05-27 04:42:00|83181.8|83131.8|83169.8|83144.8|83182.1|83144.8|83168.6|83130.5|24
1622090530000|2021-05-27 04:42:10|83169.9|83144.9|83171.5|83146.5|83172.6|83147.6|83169.9|83144.9|40
1622090540000|2021-05-27 04:42:20|83171.8|83146.8|83170.1|83145.1|83171.8|83146.8|83169.2|83144.2|24
1622090550000|2021-05-27 04:42:30|83170.7|83145.7|83183.5|83133.5|83183.5|83145.7|83170.4|83131.4|21
1622090560000|2021-05-27 04:42:40|83183.2|83133.2|83173.9|83148.9|83188.2|83150.5|83172.6|83133.2|30
1622090570000|2021-05-27 04:42:50|83187.2|83137.2|83184.1|83134.1|83187.2|83137.2|83184|83134|30
1622090580000|2021-05-27 04:43:00|83184.4|83134.4|83186.3|83136.3|83186.3|83136.3|83184.4|83134.4|17
1622090590000|2021-05-27 04:43:10|83186.5|83136.5|83186.2|83136.2|83187|83137|83184|83134|32
1622090600000|2021-05-27 04:43:20|83186.4|83136.4|83186.2|83136.2|83187.3|83137.3|83186.1|83136.1|16
1622090610000|2021-05-27 04:43:30|83187.1|83137.1|83189|83139|83190.4|83140.4|83187.1|83137.1|16
1622090620000|2021-05-27 04:43:40|83188.2|83138.2|83185.9|83135.9|83189.8|83149.9|83174.2|83135.4|28
1622090630000|2021-05-27 04:43:50|83185.8|83135.8|83185.9|83135.9|83186.9|83136.9|83184.6|83134.6|32
1622090640000|2021-05-27 04:44:00|83185.8|83135.8|83187.1|83137.1|83187.9|83137.9|83185.8|83135.8|23
1622090650000|2021-05-27 04:44:10|83187|83137|83188.1|83138.1|83188.1|83138.1|83186.8|83136.8|15
1622090660000|2021-05-27 04:44:20|83188.3|83138.3|83176|83151|83188.4|83151|83174.9|83137.2|18
1622090670000|2021-05-27 04:44:30|83175.8|83150.8|83169.6|83144.6|83184.1|83152.3|83168.6|83131.2|34
1622090680000|2021-05-27 04:44:40|83169.5|83144.5|83179.4|83129.4|83183|83144.9|83168.6|83124.7|34
1622090690000|2021-05-27 04:44:50|83178.7|83128.7|83170.4|83145.4|83185.8|83145.4|83170.4|83128.4|35
1622090700000|2021-05-27 04:45:00|83171.2|83146.2|83170.1|83145.1|83171.4|83146.4|83169.8|83144.8|13
1622090710000|2021-05-27 04:45:10|83184.5|83134.5|83181.5|83131.5|83184.7|83134.7|83180.9|83130.9|21
1622090720000|2021-05-27 04:45:20|83181.4|83131.4|83186.7|83136.7|83187|83137|83181.4|83131.4|28
1622090730000|2021-05-27 04:45:30|83187|83137|83173|83148|83187.3|83150.5|83172.5|83135.1|38
1622090740000|2021-05-27 04:45:40|83172.7|83147.7|83185.6|83135.6|83186.9|83148.4|83171.7|83135.6|26
1622090750000|2021-05-27 04:45:50|83185.7|83135.7|83185|83135|83186.1|83136.1|83185|83135|17
1622090760000|2021-05-27 04:46:00|83184.8|83134.8|83182.9|83132.9|83185.2|83135.2|83182.9|83132.9|16
1622090770000|2021-05-27 04:46:10|83182.8|83132.8|83183.2|83133.2|83183.7|83133.7|83182.8|83132.8|12
1622090780000|2021-05-27 04:46:20|83183.3|83133.3|83180.5|83130.5|83184.9|83134.9|83179.6|83129.6|29
1622090790000|2021-05-27 04:46:30|83180.6|83130.6|83177.5|83127.5|83180.6|83142.3|83163.9|83127|42
1622090800000|2021-05-27 04:46:40|83177.2|83127.2|83183.3|83133.3|83184.2|83145.8|83165.1|83126|36
1622090810000|2021-05-27 04:46:50|83182.5|83132.5|83169.6|83144.6|83182.5|83145.9|83167.1|83132.5|31
1622090820000|2021-05-27 04:47:00|83169.3|83144.3|83166.7|83141.7|83172.7|83147.7|83163.6|83138.6|28
1622090830000|2021-05-27 04:47:10|83167.8|83142.8|83166|83141|83169.9|83144.9|83165.6|83140.6|20
1622090840000|2021-05-27 04:47:20|83165.9|83140.9|83169.8|83119.8|83175.5|83145|83158.6|83119.8|37
1622090850000|2021-05-27 04:47:30|83170|83120|83170.3|83120.3|83172.2|83122.2|83169.4|83119.4|32
1622090860000|2021-05-27 04:47:40|83170.4|83120.4|83169.3|83119.3|83171.1|83121.1|83169|83119|23
1622090870000|2021-05-27 04:47:50|83169.2|83119.2|83169.3|83119.3|83171.5|83121.5|83166.3|83116.3|22
1622090880000|2021-05-27 04:48:00|83170.8|83120.8|83152.5|83102.5|83170.9|83132.9|83150.7|83102.5|39
1622090890000|2021-05-27 04:48:10|83152.2|83102.2|83166.2|83116.2|83167.1|83122.8|83146.8|83102.2|59
1622090900000|2021-05-27 04:48:20|83166.9|83116.9|83164.9|83114.9|83167.5|83117.5|83162.1|83112.1|37
1622090910000|2021-05-27 04:48:30|83164.7|83114.7|83161|83111|83165.5|83115.5|83160.7|83110.7|34
1622090920000|2021-05-27 04:48:40|83162.3|83112.3|83147.1|83122.1|83162.3|83123|83147|83109.3|11
1622090930000|2021-05-27 04:48:50|83148.5|83123.5|83162|83112|83166.3|83125.2|83144.9|83106.9|48
1622090940000|2021-05-27 04:49:00|83162.2|83112.2|83160.5|83110.5|83162.5|83128|83147.2|83109.6|47
1622090950000|2021-05-27 04:49:10|83159.7|83109.7|83153.1|83128.1|83165.4|83128.8|83149.6|83109.7|34
1622090960000|2021-05-27 04:49:20|83152.6|83127.6|83166.2|83116.2|83166.3|83130.9|83152.6|83115.8|15
1622090970000|2021-05-27 04:49:30|83165.8|83115.8|83168.2|83118.2|83170.3|83120.3|83163.9|83113.9|38
1622090980000|2021-05-27 04:49:40|83167.6|83117.6|83167.4|83117.4|83169.7|83119.7|83166.6|83116.6|16
1622090990000|2021-05-27 04:49:50|83167.5|83117.5|83162.7|83112.7|83168.6|83118.6|83162.7|83112.7|30
1622091000000|2021-05-27 04:50:00|83162.8|83112.8|83166.9|83116.9|83167.8|83117.8|83162.8|83112.8|24
1622091010000|2021-05-27 04:50:10|83167.4|83117.4|83167.7|83117.7|83168.8|83131.3|83153.4|83115.9|30
1622091020000|2021-05-27 04:50:20|83168|83118|83166.1|83116.1|83168.9|83118.9|83165.4|83115.4|48
1622091030000|2021-05-27 04:50:30|83166.4|83116.4|83164.2|83114.2|83167.3|83117.3|83164|83114|28
1622091040000|2021-05-27 04:50:40|83167|83117|83167.3|83117.3|83167.3|83117.3|83165.1|83115.1|28
1622091050000|2021-05-27 04:50:50|83167.2|83117.2|83160.4|83135.4|83172.1|83136.3|83158.2|83117.2|41
1622091060000|2021-05-27 04:51:00|83161.3|83136.3|83159.9|83134.9|83161.3|83136.3|83159.5|83134.5|28
1622091070000|2021-05-27 04:51:10|83160.1|83135.1|83156.1|83131.1|83160.6|83135.6|83155.8|83130.8|28
1622091080000|2021-05-27 04:51:20|83156.4|83131.4|83154.6|83129.6|83156.4|83131.4|83154.5|83129.5|24
1622091090000|2021-05-27 04:51:30|83155.2|83130.2|83147.9|83122.9|83156.4|83131.4|83147|83122|54
1622091100000|2021-05-27 04:51:40|83147.7|83122.7|83145.3|83120.3|83148.3|83123.3|83143.2|83118.2|66
1622091110000|2021-05-27 04:51:50|83145|83120|83151.1|83126.1|83152.2|83127.2|83145|83120|26
1622091120000|2021-05-27 04:52:00|83151|83126|83153.3|83128.3|83154.3|83129.3|83150.3|83125.3|41
1622091130000|2021-05-27 04:52:10|83153.2|83128.2|83153.1|83128.1|83153.8|83128.8|83152|83127|36
1622091140000|2021-05-27 04:52:20|83152.8|83127.8|83154.7|83129.7|83156.4|83131.4|83152|83127|35
1622091150000|2021-05-27 04:52:30|83154.9|83129.9|83156.6|83131.6|83156.6|83131.6|83154|83129|29
1622091160000|2021-05-27 04:52:40|83156.1|83131.1|83159.2|83134.2|83159.2|83134.2|83156.1|83131.1|25
1622091170000|2021-05-27 04:52:50|83159.1|83134.1|83159.6|83134.6|83160.5|83135.5|83158.5|83133.5|29
1622091180000|2021-05-27 04:53:00|83160.9|83135.9|83160|83135|83160.9|83135.9|83159.1|83134.1|12
1622091190000|2021-05-27 04:53:10|83159.7|83134.7|83160.5|83135.5|83161.3|83136.3|83159.7|83134.7|14
1622091200000|2021-05-27 04:53:20|83160.7|83135.7|83159.7|83134.7|83161.1|83136.1|83158.2|83133.2|17
1622091210000|2021-05-27 04:53:30|83159.8|83134.8|83161.1|83136.1|83161.1|83136.1|83159.6|83134.6|14
1622091220000|2021-05-27 04:53:40|83161.5|83136.5|83160.8|83135.8|83161.5|83136.5|83160.4|83135.4|10
1622091230000|2021-05-27 04:53:50|83161.2|83136.2|83159.8|83134.8|83162.1|83137.1|83158.5|83133.5|31
1622091240000|2021-05-27 04:54:00|83160.2|83135.2|83162.3|83137.3|83162.3|83137.3|83160|83135|24
1622091250000|2021-05-27 04:54:10|83161.5|83136.5|83166|83141|83166.2|83141.2|83161.2|83136.2|28
1622091260000|2021-05-27 04:54:20|83166.2|83141.2|83174.3|83149.3|83175|83150|83165.3|83140.3|41
1622091270000|2021-05-27 04:54:30|83174.1|83149.1|83173.7|83148.7|83174.7|83149.7|83171.7|83146.7|15
1622091280000|2021-05-27 04:54:40|83173.9|83148.9|83173.8|83148.8|83175.4|83150.4|83173.8|83148.8|19
1622091290000|2021-05-27 04:54:50|83173.7|83148.7|83173|83148|83175.2|83150.2|83172.9|83147.9|19
1622091300000|2021-05-27 04:55:00|83173.4|83148.4|83172.6|83147.6|83173.9|83148.9|83172.6|83147.6|23
1622091310000|2021-05-27 04:55:10|83172.7|83147.7|83165.6|83140.6|83173.4|83148.4|83165.6|83140.6|25
1622091320000|2021-05-27 04:55:20|83166.1|83141.1|83165.8|83140.8|83166.4|83141.4|83165.4|83140.4|19
1622091330000|2021-05-27 04:55:30|83165.6|83140.6|83165.6|83140.6|83166.9|83141.9|83165.4|83140.4|32
1622091340000|2021-05-27 04:55:40|83165.8|83140.8|83168.9|83143.9|83169.7|83144.7|83165.5|83140.5|13
1622091350000|2021-05-27 04:55:50|83168.8|83143.8|83167.1|83142.1|83169.8|83144.8|83166.9|83141.9|26
1622091360000|2021-05-27 04:56:00|83167.4|83142.4|83163.4|83138.4|83177.2|83142.4|83161.5|83127|33
1622091370000|2021-05-27 04:56:10|83163.3|83138.3|83178.1|83128.1|83178.1|83141.5|83163.3|83128.1|20
1622091380000|2021-05-27 04:56:20|83178.4|83128.4|83165.4|83140.4|83178.4|83140.6|83164.7|83127.7|17
1622091390000|2021-05-27 04:56:30|83165.5|83140.5|83165|83140|83177.2|83141|83164.2|83127.2|19
1622091400000|2021-05-27 04:56:40|83165.2|83140.2|83178.1|83128.1|83179.5|83141.6|83164.9|83127.7|32
1622091410000|2021-05-27 04:56:50|83177.7|83127.7|83178.2|83128.2|83178.7|83128.7|83177.7|83127.7|12
1622091420000|2021-05-27 04:57:00|83178.3|83128.3|83173.8|83123.8|83178.3|83128.3|83173.7|83123.7|28
1622091430000|2021-05-27 04:57:10|83173.7|83123.7|83175.1|83125.1|83175.4|83137.6|83162.3|83123.5|23
1622091440000|2021-05-27 04:57:20|83175.3|83125.3|83174.2|83124.2|83175.4|83125.4|83174.1|83124.1|14
1622091450000|2021-05-27 04:57:30|83174.3|83124.3|83174.4|83124.4|83175.1|83125.1|83174.2|83124.2|28
1622091460000|2021-05-27 04:57:40|83174.6|83124.6|83173.1|83123.1|83174.7|83124.7|83172.9|83122.9|23
1622091470000|2021-05-27 04:57:50|83173.4|83123.4|83175.9|83125.9|83175.9|83125.9|83171.9|83121.9|29
1622091480000|2021-05-27 04:58:00|83163.9|83138.9|83164.3|83139.3|83164.6|83139.6|83161.7|83136.7|27
1622091490000|2021-05-27 04:58:10|83162.9|83137.9|83163.1|83138.1|83164.6|83139.6|83162.5|83137.5|25
1622091500000|2021-05-27 04:58:20|83163.2|83138.2|83176.8|83126.8|83176.8|83139.1|83162.8|83126.6|26
1622091510000|2021-05-27 04:58:30|83176.9|83126.9|83176.6|83126.6|83176.9|83139.5|83162.7|83126.4|16
1622091520000|2021-05-27 04:58:40|83176.7|83126.7|83176.8|83126.8|83176.8|83126.8|83176.1|83126.1|14
1622091530000|2021-05-27 04:58:50|83176.5|83126.5|83163.8|83138.8|83176.5|83140.6|83162.8|83125.8|20
1622091540000|2021-05-27 04:59:00|83164|83139|83173.5|83123.5|83177.6|83139.6|83158.4|83121.6|28
1622091550000|2021-05-27 04:59:10|83160.2|83135.2|83160.3|83135.3|83173.5|83135.9|83159.9|83123.2|19
1622091560000|2021-05-27 04:59:20|83160.4|83135.4|83160.5|83135.5|83160.7|83135.7|83160.4|83135.4|14
1622091570000|2021-05-27 04:59:30|83173|83123|83170.7|83120.7|83173.1|83134.7|83158.8|83120.7|25
1622091580000|2021-05-27 04:59:40|83170.6|83120.6|83167.2|83117.2|83171.3|83121.3|83167.2|83117.2|18
1622091590000|2021-05-27 04:59:50|83167.9|83117.9|83167.5|83117.5|83168.6|83130|83153|83116.6|39
1622091600000|2021-05-27 05:00:00|83167.2|83117.2|83152.6|83127.6|83167.2|83127.6|83149.7|83110.9|40
1622091610000|2021-05-27 05:00:10|83153|83128|83151.9|83126.9|83153|83128|83151.5|83126.5|30
1622091620000|2021-05-27 05:00:20|83151.7|83126.7|83153.1|83128.1|83153.3|83128.3|83151|83126|30
1622091630000|2021-05-27 05:00:30|83153.5|83128.5|83153|83128|83154.1|83129.1|83152.1|83127.1|25
1622091640000|2021-05-27 05:00:40|83153.1|83128.1|83152.2|83127.2|83153.1|83128.1|83151|83126|17
1622091650000|2021-05-27 05:00:50|83152.4|83127.4|83152.5|83127.5|83153|83128|83152.4|83127.4|12
1622091660000|2021-05-27 05:01:00|83152.9|83127.9|83154.9|83129.9|83155.2|83130.2|83152.9|83127.9|29
1622091670000|2021-05-27 05:01:10|83156|83131|83156.1|83131.1|83156.9|83131.9|83155.1|83130.1|20
1622091680000|2021-05-27 05:01:20|83156|83131|83157.2|83132.2|83157.2|83132.2|83155.5|83130.5|17
1622091690000|2021-05-27 05:01:30|83156.4|83131.4|83157.3|83132.3|83157.8|83132.8|83156|83131|17
1622091700000|2021-05-27 05:01:40|83157|83132|83157.2|83132.2|83157.4|83132.4|83156.3|83131.3|11
1622091710000|2021-05-27 05:01:50|83156.8|83131.8|83156.2|83131.2|83157.4|83132.4|83154.1|83129.1|32
1622091720000|2021-05-27 05:02:00|83156.1|83131.1|83154.4|83129.4|83157.7|83132.7|83154.4|83129.4|14
1622091730000|2021-05-27 05:02:10|83154.1|83129.1|83152|83127|83154.6|83129.6|83151.1|83126.1|20
1622091740000|2021-05-27 05:02:20|83152.2|83127.2|83153.6|83128.6|83156.1|83131.1|83152.2|83127.2|26
1622091750000|2021-05-27 05:02:30|83151.7|83126.7|83151.3|83126.3|83151.8|83126.8|83150.3|83125.3|20
1622091760000|2021-05-27 05:02:40|83151.6|83126.6|83152.9|83127.9|83154.3|83129.3|83151.4|83126.4|27
1622091770000|2021-05-27 05:02:50|83153.1|83128.1|83152.3|83127.3|83153.1|83128.1|83151.9|83126.9|17
1622091780000|2021-05-27 05:03:00|83151.7|83126.7|83152.7|83127.7|83152.7|83127.7|83150.4|83125.4|33
1622091790000|2021-05-27 05:03:10|83152.8|83127.8|83155.7|83130.7|83156.8|83131.8|83152.5|83127.5|27
1622091800000|2021-05-27 05:03:20|83156|83131|83155.9|83130.9|83156.9|83131.9|83155.7|83130.7|17
1622091810000|2021-05-27 05:03:30|83155.6|83130.6|83153.7|83128.7|83155.6|83130.6|83152.1|83127.1|25
1622091820000|2021-05-27 05:03:40|83153.4|83128.4|83150.7|83125.7|83164.4|83129.5|83148.2|83106.4|51
1622091830000|2021-05-27 05:03:50|83153.4|83128.4|83156.6|83131.6|83158.2|83133.2|83152.5|83127.5|44
1622091840000|2021-05-27 05:04:00|83156.7|83131.7|83156.7|83131.7|83157.4|83132.4|83155.1|83130.1|33
1622091850000|2021-05-27 05:04:10|83156.6|83131.6|83157|83132|83158.6|83133.6|83156.6|83131.6|18
1622091860000|2021-05-27 05:04:20|83156.9|83131.9|83158.8|83133.8|83159|83134|83155|83130|28
1622091870000|2021-05-27 05:04:30|83159.2|83134.2|83153.1|83128.1|83159.2|83134.2|83152.1|83127.1|49
1622091880000|2021-05-27 05:04:40|83152.7|83127.7|83150.2|83125.2|83153.2|83128.2|83148.3|83123.3|58
1622091890000|2021-05-27 05:04:50|83150.3|83125.3|83149.9|83124.9|83150.7|83125.7|83149.2|83124.2|24
1622091900000|2021-05-27 05:05:00|83149.7|83124.7|83150.6|83125.6|83150.6|83125.6|83148.9|83123.9|21
1622091910000|2021-05-27 05:05:10|83150.7|83125.7|83158|83133|83158|83133|83150.5|83125.5|38
1622091920000|2021-05-27 05:05:20|83157.7|83132.7|83154.8|83129.8|83158.3|83133.3|83154.7|83129.7|24
1622091930000|2021-05-27 05:05:30|83154.9|83129.9|83158|83133|83158.8|83133.8|83153.6|83128.6|40
1622091940000|2021-05-27 05:05:40|83157.8|83132.8|83160|83135|83161.6|83136.6|83156.9|83131.9|30
1622091950000|2021-05-27 05:05:50|83159.9|83134.9|83164.5|83139.5|83164.5|83139.5|83159.8|83134.8|41
1622091960000|2021-05-27 05:06:00|83163.9|83138.9|83163.9|83138.9|83164.4|83139.4|83163.3|83138.3|20
1622091970000|2021-05-27 05:06:10|83164.1|83139.1|83164.2|83139.2|83164.9|83139.9|83161.5|83136.5|30
1622091980000|2021-05-27 05:06:20|83164.4|83139.4|83165.8|83140.8|83166|83141|83164|83139|39
1622091990000|2021-05-27 05:06:30|83165.2|83140.2|83169.1|83144.1|83169.1|83144.1|83162.2|83137.2|40
1622092000000|2021-05-27 05:06:40|83169.9|83144.9|83168.2|83143.2|83169.9|83144.9|83166.1|83141.1|29
1622092010000|2021-05-27 05:06:50|83167.5|83142.5|83168|83143|83168.2|83143.2|83167|83142|24
1622092020000|2021-05-27 05:07:00|83167.6|83142.6|83167.9|83142.9|83167.9|83142.9|83165.5|83140.5|29
1622092030000|2021-05-27 05:07:10|83167.8|83142.8|83166.7|83141.7|83167.9|83142.9|83166.4|83141.4|20
1622092040000|2021-05-27 05:07:20|83166.6|83141.6|83165.8|83140.8|83167.2|83142.2|83164.6|83139.6|21
1622092050000|2021-05-27 05:07:30|83165.9|83140.9|83163.9|83138.9|83166.7|83141.7|83162.7|83137.7|17
1622092060000|2021-05-27 05:07:40|83165|83140|83165.9|83140.9|83166.3|83141.3|83163.9|83138.9|26
1622092070000|2021-05-27 05:07:50|83164.1|83139.1|83171|83146|83171.1|83146.1|83163.7|83138.7|30
1622092080000|2021-05-27 05:08:00|83170.8|83145.8|83170.4|83145.4|83170.8|83145.8|83168.8|83143.8|14
1622092090000|2021-05-27 05:08:10|83170.1|83145.1|83176.2|83151.2|83176.7|83151.7|83169.9|83144.9|29
1622092100000|2021-05-27 05:08:20|83175.3|83150.3|83181.1|83131.1|83183.2|83150.3|83172.9|83126.2|51
1622092110000|2021-05-27 05:08:30|83182|83132|83174.2|83149.2|83182|83149.9|83167.8|83132|29
1622092120000|2021-05-27 05:08:40|83174.3|83149.3|83172.9|83147.9|83175.8|83150.8|83172.9|83147.9|31
1622092130000|2021-05-27 05:08:50|83173.5|83148.5|83174.4|83149.4|83174.8|83149.8|83172.9|83147.9|26
1622092140000|2021-05-27 05:09:00|83174.8|83149.8|83172.5|83147.5|83175.4|83150.4|83172.5|83147.5|21
1622092150000|2021-05-27 05:09:10|83172.3|83147.3|83166.2|83141.2|83172.8|83147.8|83164.6|83139.6|22
1622092160000|2021-05-27 05:09:20|83164.3|83139.3|83169.2|83144.2|83169.9|83144.9|83164.2|83139.2|33
1622092170000|2021-05-27 05:09:30|83169.3|83144.3|83165.1|83140.1|83169.6|83144.6|83164.9|83139.9|21
1622092180000|2021-05-27 05:09:40|83164.6|83139.6|83167.7|83142.7|83167.7|83142.7|83164.6|83139.6|27
1622092190000|2021-05-27 05:09:50|83166.9|83141.9|83168.7|83143.7|83170.9|83145.9|83165|83140|30
1622092200000|2021-05-27 05:10:00|83168.8|83143.8|83167.9|83142.9|83181.4|83143.8|83164|83127.6|28
1622092210000|2021-05-27 05:10:10|83168.1|83143.1|83180.8|83130.8|83181.5|83143.2|83168.1|83130.8|16
1622092220000|2021-05-27 05:10:20|83181|83131|83181.1|83131.1|83183.4|83133.4|83180.5|83130.5|24
1622092230000|2021-05-27 05:10:30|83181|83131|83183.5|83133.5|83183.5|83133.5|83177.3|83127.3|26
1622092240000|2021-05-27 05:10:40|83183.4|83133.4|83167.1|83142.1|83185|83147.5|83166.8|83133.2|27
1622092250000|2021-05-27 05:10:50|83165.7|83140.7|83179.5|83129.5|83180.6|83144.2|83165.7|83127.8|19
1622092260000|2021-05-27 05:11:00|83179.3|83129.3|83167.9|83142.9|83179.3|83143.6|83163.5|83126.2|39
1622092270000|2021-05-27 05:11:10|83168.7|83143.7|83169|83144|83169.9|83144.9|83165.3|83140.3|14
1622092280000|2021-05-27 05:11:20|83169.1|83144.1|83166.1|83141.1|83169.1|83144.1|83163.7|83138.7|27
1622092290000|2021-05-27 05:11:30|83166|83141|83164|83139|83166.5|83141.5|83163.5|83138.5|13
1622092300000|2021-05-27 05:11:40|83164.4|83139.4|83166.8|83141.8|83166.9|83141.9|83162.6|83137.6|19
1622092310000|2021-05-27 05:11:50|83167|83142|83165.2|83140.2|83167.9|83142.9|83162|83137|21
1622092320000|2021-05-27 05:12:00|83163.2|83138.2|83167.3|83142.3|83167.4|83142.4|83163.2|83138.2|15
1622092330000|2021-05-27 05:12:10|83166.3|83141.3|83167.2|83142.2|83167.3|83142.3|83165.1|83140.1|10
1622092340000|2021-05-27 05:12:20|83168.5|83143.5|83168.6|83143.6|83168.6|83143.6|83164.5|83139.5|26
1622092350000|2021-05-27 05:12:30|83168.7|83143.7|83168.4|83143.4|83169.5|83144.5|83166.4|83141.4|20
1622092360000|2021-05-27 05:12:40|83168.2|83143.2|83199.7|83149.7|83199.7|83149.7|83166.6|83130.1|54
1622092370000|2021-05-27 05:12:50|83200.4|83150.4|83187.6|83162.6|83200.4|83162.9|83186.2|83150.4|44
1622092380000|2021-05-27 05:13:00|83187.3|83162.3|83186.3|83161.3|83187.3|83162.3|83182.4|83157.4|34
1622092390000|2021-05-27 05:13:10|83186.9|83161.9|83188.9|83163.9|83189.7|83164.7|83186.5|83161.5|31
1622092400000|2021-05-27 05:13:20|83188.3|83163.3|83186.5|83161.5|83189.2|83164.2|83185.4|83160.4|34
1622092410000|2021-05-27 05:13:30|83186.7|83161.7|83190.2|83165.2|83192.4|83167.4|83186.5|83161.5|65
1622092420000|2021-05-27 05:13:40|83190|83165|83190.4|83165.4|83191.6|83166.6|83190|83165|38
1622092430000|2021-05-27 05:13:50|83190.3|83165.3|83193.1|83168.1|83193.3|83168.3|83190.3|83165.3|33
1622092440000|2021-05-27 05:14:00|83193.4|83168.4|83193.5|83168.5|83193.8|83168.8|83192.2|83167.2|39
1622092450000|2021-05-27 05:14:10|83193.4|83168.4|83192.8|83167.8|83193.4|83168.4|83192.6|83167.6|18
1622092460000|2021-05-27 05:14:20|83193.7|83168.7|83193.9|83168.9|83194.1|83169.1|83192.9|83167.9|20
1622092470000|2021-05-27 05:14:30|83194|83169|83193.4|83168.4|83194.5|83169.5|83193.2|83168.2|24
1622092480000|2021-05-27 05:14:40|83194.1|83169.1|83190.9|83165.9|83198.6|83173.6|83189.4|83164.4|52
1622092490000|2021-05-27 05:14:50|83191|83166|83189.4|83164.4|83191.6|83166.6|83188.7|83163.7|42
1622092500000|2021-05-27 05:15:00|83189.3|83164.3|83187.3|83162.3|83189.3|83164.3|83187.2|83162.2|16
1622092510000|2021-05-27 05:15:10|83187.1|83162.1|83187.5|83162.5|83187.9|83162.9|83185.9|83160.9|30
1622092520000|2021-05-27 05:15:20|83187.6|83162.6|83186.2|83161.2|83188.2|83163.2|83185.5|83160.5|38
1622092530000|2021-05-27 05:15:30|83186|83161|83185.8|83160.8|83186.6|83161.6|83185.3|83160.3|34
1622092540000|2021-05-27 05:15:40|83185.9|83160.9|83185.8|83160.8|83187.5|83162.5|83185.7|83160.7|32
1622092550000|2021-05-27 05:15:50|83186.3|83161.3|83186.2|83161.2|83187|83162|83185.5|83160.5|31
1622092560000|2021-05-27 05:16:00|83186.7|83161.7|83186.7|83161.7|83187.4|83162.4|83186.1|83161.1|18
1622092570000|2021-05-27 05:16:10|83186.3|83161.3|83186.6|83161.6|83187.3|83162.3|83185.5|83160.5|22
1622092580000|2021-05-27 05:16:20|83186.5|83161.5|83185.5|83160.5|83187.2|83162.2|83185.3|83160.3|29
1622092590000|2021-05-27 05:16:30|83185.7|83160.7|83187|83162|83187.6|83162.6|83185.4|83160.4|37
1622092600000|2021-05-27 05:16:40|83187.1|83162.1|83187.5|83162.5|83187.5|83162.5|83186.8|83161.8|18
1622092610000|2021-05-27 05:16:50|83187.3|83162.3|83187.7|83162.7|83188.5|83163.5|83187.1|83162.1|16
1622092620000|2021-05-27 05:17:00|83187.8|83162.8|83184.9|83159.9|83187.8|83162.8|83183.5|83158.5|22
1622092630000|2021-05-27 05:17:10|83184.4|83159.4|83186.8|83161.8|83186.8|83161.8|83184.3|83159.3|28
1622092640000|2021-05-27 05:17:20|83187|83162|83190.9|83165.9|83190.9|83165.9|83185.9|83160.9|33
1622092650000|2021-05-27 05:17:30|83191.5|83166.5|83191.7|83166.7|83192.9|83167.9|83189.9|83164.9|35
1622092660000|2021-05-27 05:17:40|83191.4|83166.4|83190.6|83165.6|83192.2|83167.2|83190.4|83165.4|15
1622092670000|2021-05-27 05:17:50|83190.8|83165.8|83189.1|83164.1|83190.8|83165.8|83188|83163|20
1622092680000|2021-05-27 05:18:00|83189.6|83164.6|83189.7|83164.7|83191|83166|83188.3|83163.3|20
1622092690000|2021-05-27 05:18:10|83190.2|83165.2|83191.2|83166.2|83191.2|83166.2|83189.7|83164.7|33
1622092700000|2021-05-27 05:18:20|83191.1|83166.1|83190.6|83165.6|83191.6|83166.6|83189.2|83164.2|29
1622092710000|2021-05-27 05:18:30|83191|83166|83190.7|83165.7|83191.4|83166.4|83190.1|83165.1|15
1622092720000|2021-05-27 05:18:40|83190.9|83165.9|83191.1|83166.1|83191.4|83166.4|83189.7|83164.7|27
1622092730000|2021-05-27 05:18:50|83191.2|83166.2|83191.9|83166.9|83192.8|83167.8|83190.8|83165.8|24
1622092740000|2021-05-27 05:19:00|83191.6|83166.6|83191.9|83166.9|83192.5|83167.5|83191.5|83166.5|16
1622092750000|2021-05-27 05:19:10|83191.5|83166.5|83190.3|83165.3|83192.1|83167.1|83190.3|83165.3|17
1622092760000|2021-05-27 05:19:20|83190.7|83165.7|83191.6|83166.6|83192.3|83167.3|83190.4|83165.4|23
1622092770000|2021-05-27 05:19:30|83191.1|83166.1|83190.1|83165.1|83191.5|83166.5|83189.2|83164.2|23
1622092780000|2021-05-27 05:19:40|83189.9|83164.9|83192.7|83167.7|83193|83168|83189.8|83164.8|21
1622092790000|2021-05-27 05:19:50|83193.1|83168.1|83193.3|83168.3|83193.5|83168.5|83193.1|83168.1|4
1622092800000|2021-05-27 05:20:00|83193.2|83168.2|83193.1|83168.1|83194|83169|83192.8|83167.8|13
1622092810000|2021-05-27 05:20:10|83192.4|83167.4|83192.8|83167.8|83193.7|83168.7|83192.4|83167.4|11
1622092820000|2021-05-27 05:20:20|83193.1|83168.1|83193.6|83168.6|83194.6|83169.6|83193.1|83168.1|6
1622092830000|2021-05-27 05:20:30|83193.5|83168.5|83193.1|83168.1|83193.6|83168.6|83192.8|83167.8|18
1622092840000|2021-05-27 05:20:40|83193.9|83168.9|83194.4|83169.4|83194.4|83169.4|83193.8|83168.8|7
1622092850000|2021-05-27 05:20:50|83194.6|83169.6|83194.1|83169.1|83194.7|83169.7|83193.6|83168.6|15
1622092860000|2021-05-27 05:21:00|83194.7|83169.7|83193.9|83168.9|83194.8|83169.8|83193.7|83168.7|27
1622092870000|2021-05-27 05:21:10|83193.7|83168.7|83193.7|83168.7|83194.1|83169.1|83193|83168|26
1622092880000|2021-05-27 05:21:20|83193.5|83168.5|83194|83169|83194.6|83169.6|83192.9|83167.9|22
1622092890000|2021-05-27 05:21:30|83194.1|83169.1|83195.4|83170.4|83195.4|83170.4|83193.7|83168.7|23
1622092900000|2021-05-27 05:21:40|83195.3|83170.3|83195.7|83170.7|83195.7|83170.7|83194.4|83169.4|23
1622092910000|2021-05-27 05:21:50|83195.6|83170.6|83197.2|83172.2|83198.5|83173.5|83194.9|83169.9|36
1622092920000|2021-05-27 05:22:00|83197.1|83172.1|83197.1|83172.1|83197.7|83172.7|83195.5|83170.5|25
1622092930000|2021-05-27 05:22:10|83196.9|83171.9|83196.9|83171.9|83197.3|83172.3|83196.7|83171.7|35
1622092940000|2021-05-27 05:22:20|83197.1|83172.1|83196.9|83171.9|83197.1|83172.1|83196.8|83171.8|8
1622092950000|2021-05-27 05:22:30|83197|83172|83199.4|83174.4|83200.3|83175.3|83196.1|83171.1|24
1622092960000|2021-05-27 05:22:40|83199.9|83174.9|83196.7|83171.7|83200.4|83175.4|83195.1|83170.1|18
1622092970000|2021-05-27 05:22:50|83197.6|83172.6|83194.8|83169.8|83197.6|83172.6|83193.6|83168.6|30
1622092980000|2021-05-27 05:23:00|83195.1|83170.1|83186.8|83161.8|83195.8|83170.8|83186.3|83161.3|53
1622092990000|2021-05-27 05:23:10|83186.4|83161.4|83188.4|83163.4|83188.4|83163.4|83185.7|83160.7|34
1622093000000|2021-05-27 05:23:20|83188.5|83163.5|83188.2|83163.2|83190.2|83165.2|83188.2|83163.2|22
1622093010000|2021-05-27 05:23:30|83188.3|83163.3|83183.7|83158.7|83188.6|83163.6|83182.7|83157.7|36
1622093020000|2021-05-27 05:23:40|83182.8|83157.8|83184|83159|83184|83159|83182.2|83157.2|18
1622093030000|2021-05-27 05:23:50|83183.8|83158.8|83186|83161|83186.6|83161.6|83183.1|83158.1|17
1622093040000|2021-05-27 05:24:00|83185.9|83160.9|83185.7|83160.7|83187.2|83162.2|83184.6|83159.6|29
1622093050000|2021-05-27 05:24:10|83185.6|83160.6|83186.2|83161.2|83186.9|83161.9|83183.8|83158.8|28
1622093060000|2021-05-27 05:24:20|83186.5|83161.5|83186.5|83161.5|83186.7|83161.7|83185.9|83160.9|14
1622093070000|2021-05-27 05:24:30|83185.9|83160.9|83186|83161|83187.6|83162.6|83185.9|83160.9|13
1622093080000|2021-05-27 05:24:40|83186.1|83161.1|83186.9|83161.9|83188.6|83163.6|83185.8|83160.8|34
1622093090000|2021-05-27 05:24:50|83186.8|83161.8|83188|83163|83189.5|83164.5|83186.7|83161.7|30
1622093100000|2021-05-27 05:25:00|83187.8|83162.8|83189.4|83164.4|83189.6|83164.6|83186.9|83161.9|26
1622093110000|2021-05-27 05:25:10|83189.3|83164.3|83184.5|83159.5|83189.3|83164.3|83182.2|83157.2|29
1622093120000|2021-05-27 05:25:20|83184.2|83159.2|83184.4|83159.4|83185.2|83160.2|83183.2|83158.2|38
1622093130000|2021-05-27 05:25:30|83184.6|83159.6|83181.5|83156.5|83185|83160|83180.1|83155.1|26
1622093140000|2021-05-27 05:25:40|83181.4|83156.4|83182|83157|83182.9|83157.9|83181.1|83156.1|34
1622093150000|2021-05-27 05:25:50|83182.1|83157.1|83181.3|83156.3|83183.5|83158.5|83181.1|83156.1|26
1622093160000|2021-05-27 05:26:00|83181.4|83156.4|83179|83154|83182.2|83157.2|83178|83153|41
1622093170000|2021-05-27 05:26:10|83179.1|83154.1|83181.1|83156.1|83181.7|83156.7|83178.9|83153.9|28
1622093180000|2021-05-27 05:26:20|83181.3|83156.3|83180.7|83155.7|83181.5|83156.5|83180.6|83155.6|16
1622093190000|2021-05-27 05:26:30|83181|83156|83181.3|83156.3|83181.6|83156.6|83180.8|83155.8|20
1622093200000|2021-05-27 05:26:40|83181.1|83156.1|83180|83155|83182.6|83157.6|83179.2|83154.2|31
1622093210000|2021-05-27 05:26:50|83180.2|83155.2|83180.6|83155.6|83180.6|83155.6|83179.1|83154.1|24
1622093220000|2021-05-27 05:27:00|83180.7|83155.7|83179.3|83154.3|83181|83156|83178.6|83153.6|26
1622093230000|2021-05-27 05:27:10|83180.4|83155.4|83182.1|83157.1|83183.7|83158.7|83179.2|83154.2|36
1622093240000|2021-05-27 05:27:20|83182.6|83157.6|83182.8|83157.8|83183.3|83158.3|83182|83157|17
1622093250000|2021-05-27 05:27:30|83182.9|83157.9|83183.5|83158.5|83183.5|83158.5|83179.9|83154.9|21
1622093260000|2021-05-27 05:27:40|83183.8|83158.8|83186.1|83161.1|83186.1|83161.1|83182.7|83157.7|38
1622093270000|2021-05-27 05:27:50|83185.7|83160.7|83192.2|83167.2|83192.9|83167.9|83185|83160|49
1622093280000|2021-05-27 05:28:00|83190.9|83165.9|83187.3|83162.3|83192.6|83167.6|83186.7|83161.7|37
1622093290000|2021-05-27 05:28:10|83187.2|83162.2|83187.2|83162.2|83187.6|83162.6|83187.2|83162.2|7
1622093300000|2021-05-27 05:28:20|83186.9|83161.9|83187.6|83162.6|83188.9|83163.9|83186.8|83161.8|14
1622093310000|2021-05-27 05:28:30|83187.7|83162.7|83188|83163|83189.1|83164.1|83187.7|83162.7|15
1622093320000|2021-05-27 05:28:40|83187.4|83162.4|83189.2|83164.2|83190.6|83165.6|83187.4|83162.4|17
1622093330000|2021-05-27 05:28:50|83188.8|83163.8|83185.4|83160.4|83189.7|83164.7|83185|83160|32
1622093340000|2021-05-27 05:29:00|83185.1|83160.1|83181.1|83156.1|83185.1|83160.1|83180.5|83155.5|42
1622093350000|2021-05-27 05:29:10|83181.2|83156.2|83181.9|83156.9|83183|83158|83178.8|83153.8|50
1622093360000|2021-05-27 05:29:20|83182.2|83157.2|83180.8|83155.8|83182.2|83157.2|83179|83154|22
1622093370000|2021-05-27 05:29:30|83180.6|83155.6|83181|83156|83183.3|83158.3|83180.6|83155.6|39
1622093380000|2021-05-27 05:29:40|83181.1|83156.1|83179.6|83154.6|83181.1|83156.1|83179.5|83154.5|31
1622093390000|2021-05-27 05:29:50|83179.8|83154.8|83179.5|83154.5|83181.2|83156.2|83178.8|83153.8|29
1622093400000|2021-05-27 05:30:00|83179.8|83154.8|83178.6|83153.6|83179.8|83154.8|83174.9|83149.9|58
1622093410000|2021-05-27 05:30:10|83178.7|83153.7|83172.3|83147.3|83178.7|83153.7|83170.8|83145.8|51
1622093420000|2021-05-27 05:30:20|83172.2|83147.2|83178.8|83153.8|83180.1|83155.1|83169.2|83144.2|54
1622093430000|2021-05-27 05:30:30|83178.7|83153.7|83179.4|83154.4|83180.4|83155.4|83178.4|83153.4|40
1622093440000|2021-05-27 05:30:40|83179.6|83154.6|83177.9|83152.9|83179.6|83154.6|83176.2|83151.2|32
1622093450000|2021-05-27 05:30:50|83177.8|83152.8|83177.1|83152.1|83177.9|83152.9|83176.7|83151.7|21
1622093460000|2021-05-27 05:31:00|83176.8|83151.8|83169.3|83144.3|83176.9|83151.9|83169.2|83144.2|41
1622093470000|2021-05-27 05:31:10|83169.7|83144.7|83171.8|83146.8|83171.8|83146.8|83169.2|83144.2|46
1622093480000|2021-05-27 05:31:20|83171.7|83146.7|83164.4|83139.4|83172|83147|83164.1|83139.1|40
1622093490000|2021-05-27 05:31:30|83165.8|83140.8|83167.3|83142.3|83167.9|83142.9|83163.8|83138.8|39
1622093500000|2021-05-27 05:31:40|83167.6|83142.6|83167.8|83142.8|83168.5|83143.5|83165.9|83140.9|23
1622093510000|2021-05-27 05:31:50|83167.6|83142.6|83165.7|83140.7|83168.2|83143.2|83165.7|83140.7|19
1622093520000|2021-05-27 05:32:00|83165.9|83140.9|83169|83144|83170.8|83145.8|83165.6|83140.6|35
1622093530000|2021-05-27 05:32:10|83168.7|83143.7|83170.1|83145.1|83170.9|83145.9|83168.7|83143.7|32
1622093540000|2021-05-27 05:32:20|83170.2|83145.2|83170.1|83145.1|83170.7|83145.7|83169.7|83144.7|26
1622093550000|2021-05-27 05:32:30|83170|83145|83166.7|83141.7|83170.8|83145.8|83166.7|83141.7|14
1622093560000|2021-05-27 05:32:40|83167.7|83142.7|83166.6|83141.6|83168.1|83143.1|83166|83141|23
1622093570000|2021-05-27 05:32:50|83165.9|83140.9|83165.8|83140.8|83165.9|83140.9|83164.1|83139.1|18
1622093580000|2021-05-27 05:33:00|83166|83141|83165.8|83140.8|83166|83141|83164.9|83139.9|15
1622093590000|2021-05-27 05:33:10|83165.5|83140.5|83170.2|83145.2|83171.4|83146.4|83165.5|83140.5|29
1622093600000|2021-05-27 05:33:20|83169.8|83144.8|83169|83144|83170.2|83145.2|83167.6|83142.6|35
1622093610000|2021-05-27 05:33:30|83168.8|83143.8|83169.4|83144.4|83169.5|83144.5|83168.1|83143.1|16
1622093620000|2021-05-27 05:33:40|83169.5|83144.5|83166.7|83141.7|83169.5|83144.5|83165.6|83140.6|20
1622093630000|2021-05-27 05:33:50|83166.6|83141.6|83167.2|83142.2|83167.7|83142.7|83166.3|83141.3|9
1622093640000|2021-05-27 05:34:00|83167.4|83142.4|83166.9|83141.9|83167.5|83142.5|83165.5|83140.5|38
1622093650000|2021-05-27 05:34:10|83166.6|83141.6|83165.5|83140.5|83166.8|83141.8|83165.2|83140.2|19
1622093660000|2021-05-27 05:34:20|83165.6|83140.6|83165.9|83140.9|83166.1|83141.1|83165.5|83140.5|20
1622093670000|2021-05-27 05:34:30|83165.8|83140.8|83163|83138|83166|83141|83163|83138|28
1622093680000|2021-05-27 05:34:40|83163.8|83138.8|83163.7|83138.7|83163.8|83138.8|83162.9|83137.9|6
1622093690000|2021-05-27 05:34:50|83162.1|83137.1|83162.3|83137.3|83163.5|83138.5|83162.1|83137.1|24
1622093700000|2021-05-27 05:35:00|83162.6|83137.6|83161.4|83136.4|83162.7|83137.7|83158.1|83133.1|43
1622093710000|2021-05-27 05:35:10|83162|83137|83163.7|83138.7|83163.7|83138.7|83161.5|83136.5|33
1622093720000|2021-05-27 05:35:20|83163.2|83138.2|83163.5|83138.5|83163.8|83138.8|83163|83138|18
1622093730000|2021-05-27 05:35:30|83163.3|83138.3|83164.5|83139.5|83164.9|83139.9|83163.3|83138.3|20
1622093740000|2021-05-27 05:35:40|83164.7|83139.7|83164.8|83139.8|83164.8|83139.8|83164.6|83139.6|10
1622093750000|2021-05-27 05:35:50|83163.6|83138.6|83158.9|83133.9|83165.1|83140.1|83158.5|83133.5|29
1622093760000|2021-05-27 05:36:00|83157.8|83132.8|83158.3|83133.3|83158.3|83133.3|83157|83132|25
1622093770000|2021-05-27 05:36:10|83158.4|83133.4|83158.9|83133.9|83159.2|83134.2|83157.8|83132.8|16
1622093780000|2021-05-27 05:36:20|83159|83134|83158.7|83133.7|83159.8|83134.8|83158.3|83133.3|21
1622093790000|2021-05-27 05:36:30|83157.8|83132.8|83158.7|83133.7|83159.8|83134.8|83157.3|83132.3|22
1622093800000|2021-05-27 05:36:40|83158.9|83133.9|83159.6|83134.6|83160.4|83135.4|83156.9|83131.9|43
1622093810000|2021-05-27 05:36:50|83159.9|83134.9|83162.3|83137.3|83162.7|83137.7|83159.8|83134.8|26
1622093820000|2021-05-27 05:37:00|83161.8|83136.8|83157.5|83132.5|83162.3|83137.3|83154.9|83129.9|37
1622093830000|2021-05-27 05:37:10|83155.8|83130.8|83160|83135|83160|83135|83154.9|83129.9|51
1622093840000|2021-05-27 05:37:20|83159.7|83134.7|83161.6|83136.6|83162.6|83137.6|83159.7|83134.7|15
1622093850000|2021-05-27 05:37:30|83160.2|83135.2|83157.9|83132.9|83161.3|83136.3|83156.6|83131.6|35
1622093860000|2021-05-27 05:37:40|83157.8|83132.8|83160.2|83135.2|83160.2|83135.2|83156.4|83131.4|34
1622093870000|2021-05-27 05:37:50|83160.8|83135.8|83160.7|83135.7|83161.3|83136.3|83159.9|83134.9|23
1622093880000|2021-05-27 05:38:00|83159.8|83134.8|83159.6|83134.6|83160.2|83135.2|83159.3|83134.3|21
1622093890000|2021-05-27 05:38:10|83159.5|83134.5|83160.8|83135.8|83161|83136|83159.5|83134.5|15
1622093900000|2021-05-27 05:38:20|83160.2|83135.2|83160.6|83135.6|83160.6|83135.6|83158.5|83133.5|35
1622093910000|2021-05-27 05:38:30|83160.2|83135.2|83161.5|83136.5|83161.6|83136.6|83160.2|83135.2|19
1622093920000|2021-05-27 05:38:40|83161.6|83136.6|83161.6|83136.6|83161.9|83136.9|83161.6|83136.6|8
1622093930000|2021-05-27 05:38:50|83160.8|83135.8|83160.9|83135.9|83161|83136|83159.3|83134.3|9
1622093940000|2021-05-27 05:39:00|83163.2|83138.2|83161.5|83136.5|83163.2|83138.2|83159.4|83134.4|16
1622093950000|2021-05-27 05:39:10|83161.3|83136.3|83164.4|83139.4|83164.6|83139.6|83157.1|83132.1|18
1622093960000|2021-05-27 05:39:20|83165.1|83140.1|83163.7|83138.7|83166|83141|83163.6|83138.6|49
1622093970000|2021-05-27 05:39:30|83163.3|83138.3|83159.6|83134.6|83163.9|83138.9|83157.5|83132.5|33
1622093980000|2021-05-27 05:39:40|83159|83134|83159.7|83134.7|83159.8|83134.8|83158.7|83133.7|34
1622093990000|2021-05-27 05:39:50|83159.8|83134.8|83159.2|83134.2|83159.8|83134.8|83158.8|83133.8|17
1622094000000|2021-05-27 05:40:00|83159.1|83134.1|83156|83131|83159.1|83134.1|83151.8|83126.8|31
1622094010000|2021-05-27 05:40:10|83156.8|83131.8|83156.4|83131.4|83157.2|83132.2|83155.9|83130.9|27
1622094020000|2021-05-27 05:40:20|83156.2|83131.2|83166.4|83141.4|83166.9|83141.9|83156.1|83131.1|32
1622094030000|2021-05-27 05:40:30|83166.2|83141.2|83164.8|83139.8|83166.4|83141.4|83164.8|83139.8|31
1622094040000|2021-05-27 05:40:40|83164.7|83139.7|83158|83133|83166.6|83141.6|83158|83133|28
1622094050000|2021-05-27 05:40:50|83157.3|83132.3|83156.5|83131.5|83157.9|83132.9|83155.8|83130.8|44
1622094060000|2021-05-27 05:41:00|83156.4|83131.4|83155.7|83130.7|83156.8|83131.8|83155.3|83130.3|19
1622094070000|2021-05-27 05:41:10|83155.8|83130.8|83155.8|83130.8|83156.1|83131.1|83155.1|83130.1|15
1622094080000|2021-05-27 05:41:20|83155.5|83130.5|83156.2|83131.2|83156.2|83131.2|83155.5|83130.5|11
1622094090000|2021-05-27 05:41:30|83156.1|83131.1|83155.9|83130.9|83156.3|83131.3|83153.9|83128.9|14
1622094100000|2021-05-27 05:41:40|83156.2|83131.2|83161|83136|83161|83136|83155.4|83130.4|23
1622094110000|2021-05-27 05:41:50|83160.8|83135.8|83160.1|83135.1|83160.8|83135.8|83159.3|83134.3|25
1622094120000|2021-05-27 05:42:00|83159.8|83134.8|83159.1|83134.1|83160.2|83135.2|83158.9|83133.9|12
1622094130000|2021-05-27 05:42:10|83159.2|83134.2|83159.8|83134.8|83160.1|83135.1|83158.1|83133.1|13
1622094140000|2021-05-27 05:42:20|83159.9|83134.9|83160.1|83135.1|83160.1|83135.1|83157.3|83132.3|20
1622094150000|2021-05-27 05:42:30|83159.8|83134.8|83159.2|83134.2|83159.8|83134.8|83159.1|83134.1|12
1622094160000|2021-05-27 05:42:40|83160|83135|83158.8|83133.8|83160|83135|83158.1|83133.1|9
1622094170000|2021-05-27 05:42:50|83158.9|83133.9|83154.3|83129.3|83158.9|83133.9|83153|83128|36
1622094180000|2021-05-27 05:43:00|83154.4|83129.4|83153.2|83128.2|83154.6|83129.6|83150.1|83125.1|35
1622094190000|2021-05-27 05:43:10|83153.3|83128.3|83154.7|83129.7|83154.7|83129.7|83152.4|83127.4|27
1622094200000|2021-05-27 05:43:20|83154.6|83129.6|83158.5|83133.5|83159.8|83134.8|83154.6|83129.6|26
1622094210000|2021-05-27 05:43:30|83159.1|83134.1|83158.8|83133.8|83159.7|83134.7|83158.3|83133.3|20
1622094220000|2021-05-27 05:43:40|83158.6|83133.6|83160.4|83135.4|83160.4|83135.4|83158.1|83133.1|18
1622094230000|2021-05-27 05:43:50|83160.6|83135.6|83158.5|83133.5|83160.6|83135.6|83156.4|83131.4|26
1622094240000|2021-05-27 05:44:00|83158.6|83133.6|83157.1|83132.1|83158.6|83133.6|83157.1|83132.1|23
1622094250000|2021-05-27 05:44:10|83157.7|83132.7|83157.6|83132.6|83158.3|83133.3|83155.8|83130.8|5
1622094260000|2021-05-27 05:44:20|83157.7|83132.7|83153.7|83128.7|83157.8|83132.8|83152.2|83127.2|22
1622094270000|2021-05-27 05:44:30|83153.8|83128.8|83152.4|83127.4|83153.8|83128.8|83152.2|83127.2|23
1622094280000|2021-05-27 05:44:40|83152|83127|83153.3|83128.3|83153.3|83128.3|83151.9|83126.9|18
1622094290000|2021-05-27 05:44:50|83153.1|83128.1|83154.1|83129.1|83154.1|83129.1|83152|83127|33
1622094300000|2021-05-27 05:45:00|83153.7|83128.7|83150|83125|83154.8|83129.8|83149.8|83124.8|46
1622094310000|2021-05-27 05:45:10|83149.8|83124.8|83149.7|83124.7|83150.1|83125.1|83149|83124|21
1622094320000|2021-05-27 05:45:20|83150|83125|83149.9|83124.9|83150|83125|83149.3|83124.3|24
1622094330000|2021-05-27 05:45:30|83150|83125|83149.5|83124.5|83150.2|83125.2|83149.1|83124.1|19
1622094340000|2021-05-27 05:45:40|83149.9|83124.9|83150.9|83125.9|83150.9|83125.9|83149.5|83124.5|24
1622094350000|2021-05-27 05:45:50|83150.8|83125.8|83147.6|83122.6|83150.9|83125.9|83146.1|83121.1|54
1622094360000|2021-05-27 05:46:00|83146.8|83121.8|83146.4|83121.4|83147.9|83122.9|83145.7|83120.7|34
1622094370000|2021-05-27 05:46:10|83146.5|83121.5|83147.9|83122.9|83147.9|83122.9|83146.2|83121.2|28
1622094380000|2021-05-27 05:46:20|83146.6|83121.6|83147.3|83122.3|83147.4|83122.4|83145.8|83120.8|22
1622094390000|2021-05-27 05:46:30|83146.5|83121.5|83147|83122|83148.3|83123.3|83145.4|83120.4|36
1622094400000|2021-05-27 05:46:40|83147.1|83122.1|83145.9|83120.9|83147.6|83122.6|83145.3|83120.3|23
1622094410000|2021-05-27 05:46:50|83147.4|83122.4|83147.7|83122.7|83147.8|83122.8|83145.9|83120.9|25
1622094420000|2021-05-27 05:47:00|83147.6|83122.6|83146.7|83121.7|83147.7|83122.7|83146|83121|16
1622094430000|2021-05-27 05:47:10|83147.1|83122.1|83147.1|83122.1|83148.1|83123.1|83145.9|83120.9|37
1622094440000|2021-05-27 05:47:20|83148.1|83123.1|83143.4|83118.4|83148.1|83123.1|83142.7|83117.7|49
1622094450000|2021-05-27 05:47:30|83143.6|83118.6|83142.3|83117.3|83143.9|83118.9|83142.3|83117.3|35
1622094460000|2021-05-27 05:47:40|83142.4|83117.4|83139.8|83114.8|83144.3|83119.3|83139.6|83114.6|33
1622094470000|2021-05-27 05:47:50|83139.6|83114.6|83138.3|83113.3|83140.8|83115.8|83138|83113|35
1622094480000|2021-05-27 05:48:00|83138.6|83113.6|83138.7|83113.7|83140|83115|83138.4|83113.4|34
1622094490000|2021-05-27 05:48:10|83138.8|83113.8|83143.9|83118.9|83144.1|83119.1|83138.7|83113.7|29
1622094500000|2021-05-27 05:48:20|83142.9|83117.9|83144.9|83119.9|83145.4|83120.4|83142.9|83117.9|35
1622094510000|2021-05-27 05:48:30|83144.7|83119.7|83143.8|83118.8|83145.9|83120.9|83143.5|83118.5|42
1622094520000|2021-05-27 05:48:40|83144.4|83119.4|83143.1|83118.1|83144.5|83119.5|83142.6|83117.6|30
1622094530000|2021-05-27 05:48:50|83143|83118|83143.4|83118.4|83144.5|83119.5|83142.6|83117.6|23
1622094540000|2021-05-27 05:49:00|83143.5|83118.5|83144.1|83119.1|83144.2|83119.2|83141.9|83116.9|21
1622094550000|2021-05-27 05:49:10|83143.5|83118.5|83143.4|83118.4|83145.4|83120.4|83142.4|83117.4|32
1622094560000|2021-05-27 05:49:20|83143.6|83118.6|83145|83120|83145.3|83120.3|83143.6|83118.6|16
1622094570000|2021-05-27 05:49:30|83145.1|83120.1|83143.9|83118.9|83145.1|83120.1|83142.2|83117.2|12
1622094580000|2021-05-27 05:49:40|83144|83119|83144.4|83119.4|83144.5|83119.5|83144|83119|4
1622094590000|2021-05-27 05:49:50|83144.3|83119.3|83143.7|83118.7|83144.9|83119.9|83142.7|83117.7|22
1622094600000|2021-05-27 05:50:00|83143.3|83118.3|83139.6|83114.6|83143.4|83118.4|83137|83112|37
1622094610000|2021-05-27 05:50:10|83140|83115|83137.9|83112.9|83140.9|83115.9|83137.9|83112.9|26
1622094620000|2021-05-27 05:50:20|83137.8|83112.8|83139.1|83114.1|83141.2|83116.2|83137.7|83112.7|43
1622094630000|2021-05-27 05:50:30|83139|83114|83141.3|83116.3|83141.3|83116.3|83137.7|83112.7|50
1622094640000|2021-05-27 05:50:40|83141.4|83116.4|83140.9|83115.9|83145.5|83120.5|83139.6|83114.6|52
1622094650000|2021-05-27 05:50:50|83142.1|83117.1|83140.5|83115.5|83142.5|83117.5|83140|83115|35
1622094660000|2021-05-27 05:51:00|83141.1|83116.1|83142.7|83117.7|83143.9|83118.9|83139.8|83114.8|41
1622094670000|2021-05-27 05:51:10|83143.1|83118.1|83142.9|83117.9|83144.2|83119.2|83142.5|83117.5|29
1622094680000|2021-05-27 05:51:20|83142.4|83117.4|83143.3|83118.3|83144|83119|83142.2|83117.2|43
1622094690000|2021-05-27 05:51:30|83142.5|83117.5|83142.3|83117.3|83145.2|83120.2|83140.7|83115.7|35
1622094700000|2021-05-27 05:51:40|83143.6|83118.6|83143.9|83118.9|83144.3|83119.3|83141.3|83116.3|39
1622094710000|2021-05-27 05:51:50|83144.2|83119.2|83145.5|83120.5|83145.5|83120.5|83142.7|83117.7|56
1622094720000|2021-05-27 05:52:00|83145.4|83120.4|83142.9|83117.9|83146|83121|83141.7|83116.7|47
1622094730000|2021-05-27 05:52:10|83142.3|83117.3|83141.4|83116.4|83144.4|83119.4|83140.8|83115.8|51
1622094740000|2021-05-27 05:52:20|83141.6|83116.6|83142.9|83117.9|83143.6|83118.6|83140.9|83115.9|44
1622094750000|2021-05-27 05:52:30|83143.2|83118.2|83141.6|83116.6|83144.4|83119.4|83141.3|83116.3|39
1622094760000|2021-05-27 05:52:40|83141.3|83116.3|83139.3|83114.3|83141.3|83116.3|83139.2|83114.2|34
1622094770000|2021-05-27 05:52:50|83139.8|83114.8|83140.4|83115.4|83142.2|83117.2|83138.9|83113.9|58
1622094780000|2021-05-27 05:53:00|83140.3|83115.3|83137.1|83112.1|83140.3|83115.3|83136.5|83111.5|41
1622094790000|2021-05-27 05:53:10|83137.2|83112.2|83137.1|83112.1|83138.2|83113.2|83136.8|83111.8|45
1622094800000|2021-05-27 05:53:20|83137.2|83112.2|83138.1|83113.1|83139.2|83114.2|83136.7|83111.7|27
1622094810000|2021-05-27 05:53:30|83137.8|83112.8|83137|83112|83138.5|83113.5|83136.6|83111.6|34
1622094820000|2021-05-27 05:53:40|83137.4|83112.4|83141.3|83116.3|83141.5|83116.5|83136.8|83111.8|49
1622094830000|2021-05-27 05:53:50|83141.5|83116.5|83141.8|83116.8|83142|83117|83140.8|83115.8|32
1622094840000|2021-05-27 05:54:00|83141.7|83116.7|83140.8|83115.8|83141.8|83116.8|83139.8|83114.8|22
1622094850000|2021-05-27 05:54:10|83140.9|83115.9|83142|83117|83142.3|83117.3|83140.7|83115.7|22
1622094860000|2021-05-27 05:54:20|83143.1|83118.1|83144.4|83119.4|83145.5|83120.5|83140.6|83115.6|49
1622094870000|2021-05-27 05:54:30|83144.7|83119.7|83146.5|83121.5|83146.5|83121.5|83144.7|83119.7|28
1622094880000|2021-05-27 05:54:40|83146.3|83121.3|83144|83119|83146.3|83121.3|83143.4|83118.4|41
1622094890000|2021-05-27 05:54:50|83144.2|83119.2|83144.4|83119.4|83144.9|83119.9|83143.9|83118.9|24
1622094900000|2021-05-27 05:55:00|83144.3|83119.3|83146.5|83121.5|83147.9|83122.9|83144.3|83119.3|30
1622094910000|2021-05-27 05:55:10|83146.9|83121.9|83147.8|83122.8|83149.1|83124.1|83146.9|83121.9|33
1622094920000|2021-05-27 05:55:20|83148.3|83123.3|83149.8|83124.8|83150.5|83125.5|83147.7|83122.7|31
1622094930000|2021-05-27 05:55:30|83150.1|83125.1|83148.7|83123.7|83150.4|83125.4|83148.7|83123.7|35
1622094940000|2021-05-27 05:55:40|83149|83124|83145.8|83120.8|83149.3|83124.3|83144.3|83119.3|43
1622094950000|2021-05-27 05:55:50|83145.7|83120.7|83144.3|83119.3|83145.8|83120.8|83144.1|83119.1|32
1622094960000|2021-05-27 05:56:00|83144|83119|83146.5|83121.5|83146.7|83121.7|83144|83119|38
1622094970000|2021-05-27 05:56:10|83146.7|83121.7|83148.9|83123.9|83149.3|83124.3|83146.6|83121.6|29
1622094980000|2021-05-27 05:56:20|83148.8|83123.8|83148.8|83123.8|83149.4|83124.4|83147.9|83122.9|36
1622094990000|2021-05-27 05:56:30|83148.5|83123.5|83148.6|83123.6|83149.5|83124.5|83147.7|83122.7|44
1622095000000|2021-05-27 05:56:40|83148.8|83123.8|83147.5|83122.5|83148.8|83123.8|83147|83122|33
1622095010000|2021-05-27 05:56:50|83147.2|83122.2|83148.1|83123.1|83148.5|83123.5|83147.1|83122.1|34
1622095020000|2021-05-27 05:57:00|83148.3|83123.3|83148.4|83123.4|83148.6|83123.6|83147.9|83122.9|21
1622095030000|2021-05-27 05:57:10|83148.1|83123.1|83144.4|83119.4|83148.3|83123.3|83143.9|83118.9|37
1622095040000|2021-05-27 05:57:20|83144.5|83119.5|83145.4|83120.4|83145.5|83120.5|83144|83119|33
1622095050000|2021-05-27 05:57:30|83145.3|83120.3|83144.3|83119.3|83145.3|83120.3|83143.2|83118.2|32
1622095060000|2021-05-27 05:57:40|83144.2|83119.2|83137.5|83112.5|83144.2|83119.2|83136.9|83111.9|57
1622095070000|2021-05-27 05:57:50|83138.3|83113.3|83138.6|83113.6|83139.2|83114.2|83136.9|83111.9|38
1622095080000|2021-05-27 05:58:00|83138.7|83113.7|83139.4|83114.4|83140.3|83115.3|83137.9|83112.9|33
1622095090000|2021-05-27 05:58:10|83139.3|83114.3|83138.4|83113.4|83140.7|83115.7|83138.4|83113.4|27
1622095100000|2021-05-27 05:58:20|83138.1|83113.1|83135.1|83110.1|83138.8|83113.8|83130.1|83105.1|50
1622095110000|2021-05-27 05:58:30|83135.5|83110.5|83135.2|83110.2|83136.3|83111.3|83133.7|83108.7|25
1622095120000|2021-05-27 05:58:40|83135.3|83110.3|83135|83110|83135.5|83110.5|83134.6|83109.6|26
1622095130000|2021-05-27 05:58:50|83134.9|83109.9|83133.9|83108.9|83135.6|83110.6|83132.4|83107.4|31
1622095140000|2021-05-27 05:59:00|83133.6|83108.6|83139.3|83114.3|83142|83117|83132.5|83107.5|57
1622095150000|2021-05-27 05:59:10|83139.9|83114.9|83139.2|83114.2|83141|83116|83138.4|83113.4|57
1622095160000|2021-05-27 05:59:20|83139.1|83114.1|83137|83112|83142.5|83117.5|83137|83112|46
1622095170000|2021-05-27 05:59:30|83137.4|83112.4|83136.2|83111.2|83138.3|83113.3|83136|83111|37
1622095180000|2021-05-27 05:59:40|83136|83111|83137.6|83112.6|83138.1|83113.1|83136|83111|29
1622095190000|2021-05-27 05:59:50|83137.7|83112.7|83143.5|83118.5|83143.5|83118.5|83137.7|83112.7|41
1622095200000|2021-05-27 06:00:00|83143.1|83118.1|83144|83119|83146.8|83121.8|83137.6|83112.6|73
1622095210000|2021-05-27 06:00:10|83145.7|83120.7|83156.5|83131.5|83156.8|83131.8|83143.6|83118.6|67
1622095220000|2021-05-27 06:00:20|83156.1|83131.1|83153.3|83128.3|83156.2|83131.2|83152.5|83127.5|59
1622095230000|2021-05-27 06:00:30|83153.4|83128.4|83153.6|83128.6|83156.6|83131.6|83151.9|83126.9|40
1622095240000|2021-05-27 06:00:40|83153.5|83128.5|83166.6|83141.6|83167.6|83142.6|83153.2|83128.2|47
1622095250000|2021-05-27 06:00:50|83166.7|83141.7|83171.8|83146.8|83173.3|83148.3|83166.7|83141.7|62
1622095260000|2021-05-27 06:01:00|83171.7|83146.7|83172.4|83147.4|83172.8|83147.8|83170.7|83145.7|50
1622095270000|2021-05-27 06:01:10|83172.3|83147.3|83171.5|83146.5|83172.3|83147.3|83170.1|83145.1|40
1622095280000|2021-05-27 06:01:20|83172.1|83147.1|83170.9|83145.9|83172.2|83147.2|83168.2|83143.2|41
1622095290000|2021-05-27 06:01:30|83170.1|83145.1|83170.8|83145.8|83171.1|83146.1|83169.7|83144.7|26
1622095300000|2021-05-27 06:01:40|83170.7|83145.7|83169.7|83144.7|83170.9|83145.9|83166.7|83141.7|44
1622095310000|2021-05-27 06:01:50|83169.8|83144.8|83168|83143|83172.1|83147.1|83165.6|83140.6|41
1622095320000|2021-05-27 06:02:00|83168.9|83143.9|83155.5|83130.5|83169|83144|83154.6|83129.6|53
1622095330000|2021-05-27 06:02:10|83155.3|83130.3|83157.1|83132.1|83158.1|83133.1|83155|83130|36
1622095340000|2021-05-27 06:02:20|83156.8|83131.8|83143.3|83118.3|83157.1|83132.1|83142.8|83117.8|58
1622095350000|2021-05-27 06:02:30|83143.4|83118.4|83148.5|83123.5|83148.5|83123.5|83143.2|83118.2|40
1622095360000|2021-05-27 06:02:40|83149|83124|83149.8|83124.8|83151.3|83126.3|83147.6|83122.6|56
1622095370000|2021-05-27 06:02:50|83149.6|83124.6|83141.7|83116.7|83149.9|83124.9|83141.7|83116.7|30
1622095380000|2021-05-27 06:03:00|83142|83117|83140.8|83115.8|83142|83117|83138.6|83113.6|26
1622095390000|2021-05-27 06:03:10|83140.6|83115.6|83138.7|83113.7|83140.7|83115.7|83138.7|83113.7|37
1622095400000|2021-05-27 06:03:20|83138.9|83113.9|83138.2|83113.2|83139.7|83114.7|83138.2|83113.2|31
1622095410000|2021-05-27 06:03:30|83138.3|83113.3|83138.6|83113.6|83140.3|83115.3|83138.3|83113.3|24
1622095420000|2021-05-27 06:03:40|83139.2|83114.2|83148.3|83123.3|83148.8|83123.8|83139.2|83114.2|16
1622095430000|2021-05-27 06:03:50|83148.9|83123.9|83143.5|83118.5|83150|83125|83140.3|83115.3|39
1622095440000|2021-05-27 06:04:00|83143.3|83118.3|83134.1|83109.1|83143.8|83118.8|83131|83106|58
1622095450000|2021-05-27 06:04:10|83134.2|83109.2|83129.4|83104.4|83134.8|83109.8|83129.2|83104.2|43
1622095460000|2021-05-27 06:04:20|83129.3|83104.3|83131|83106|83132|83107|83129.3|83104.3|41
1622095470000|2021-05-27 06:04:30|83131.1|83106.1|83129.6|83104.6|83132.2|83107.2|83129.6|83104.6|39
1622095480000|2021-05-27 06:04:40|83129.7|83104.7|83130.4|83105.4|83130.7|83105.7|83129.7|83104.7|35
1622095490000|2021-05-27 06:04:50|83130.3|83105.3|83129.2|83104.2|83131.5|83106.5|83128.2|83103.2|29
1622095500000|2021-05-27 06:05:00|83129.8|83104.8|83129.4|83104.4|83131.3|83106.3|83129.1|83104.1|34
1622095510000|2021-05-27 06:05:10|83129.2|83104.2|83122.6|83097.6|83129.2|83104.2|83122.5|83097.5|44
1622095520000|2021-05-27 06:05:20|83122.7|83097.7|83117.2|83092.2|83123|83098|83116|83091|37
1622095530000|2021-05-27 06:05:30|83117|83092|83118.3|83093.3|83119.4|83094.4|83117|83092|39
1622095540000|2021-05-27 06:05:40|83118.2|83093.2|83115.5|83090.5|83118.5|83093.5|83111.9|83086.9|30
1622095550000|2021-05-27 06:05:50|83116.4|83091.4|83114.2|83089.2|83116.7|83091.7|83114.2|83089.2|32
1622095560000|2021-05-27 06:06:00|83113.8|83088.8|83089.7|83064.7|83113.8|83088.8|83085.8|83060.8|61
1622095570000|2021-05-27 06:06:10|83093.4|83068.4|83098.2|83073.2|83100.2|83075.2|83093|83068|55
1622095580000|2021-05-27 06:06:20|83097.6|83072.6|83094.2|83069.2|83097.9|83072.9|83089.9|83064.9|50
1622095590000|2021-05-27 06:06:30|83094|83069|83108|83083|83108.4|83083.4|83094|83069|48
1622095600000|2021-05-27 06:06:40|83107.7|83082.7|83093|83068|83107.7|83082.7|83089|83064|41
1622095610000|2021-05-27 06:06:50|83092.7|83067.7|83094.2|83069.2|83097.8|83072.8|83092.7|83067.7|54
1622095620000|2021-05-27 06:07:00|83094|83069|83096.6|83071.6|83096.6|83071.6|83092.8|83067.8|49
1622095630000|2021-05-27 06:07:10|83096.7|83071.7|83097.8|83072.8|83105.4|83080.4|83096.7|83071.7|56
1622095640000|2021-05-27 06:07:20|83097.9|83072.9|83087.4|83062.4|83100.5|83075.5|83083.5|83058.5|51
1622095650000|2021-05-27 06:07:30|83089.3|83064.3|83091.9|83066.9|83093.8|83068.8|83088.1|83063.1|60
1622095660000|2021-05-27 06:07:40|83092.4|83067.4|83089.2|83064.2|83094.5|83069.5|83088.4|83063.4|44
1622095670000|2021-05-27 06:07:50|83090.3|83065.3|83098.3|83073.3|83099.2|83074.2|83090.3|83065.3|48
1622095680000|2021-05-27 06:08:00|83097.1|83072.1|83096.7|83071.7|83098.5|83073.5|83093.8|83068.8|44
1622095690000|2021-05-27 06:08:10|83096.6|83071.6|83097.9|83072.9|83099.9|83074.9|83094.8|83069.8|36
1622095700000|2021-05-27 06:08:20|83098.1|83073.1|83099.2|83074.2|83099.2|83074.2|83096|83071|19
1622095710000|2021-05-27 06:08:30|83099.3|83074.3|83108.4|83083.4|83108.8|83083.8|83098|83073|51
1622095720000|2021-05-27 06:08:40|83108.1|83083.1|83114.1|83089.1|83114.5|83089.5|83107.4|83082.4|57
1622095730000|2021-05-27 06:08:50|83114.2|83089.2|83126.4|83101.4|83126.4|83101.4|83114.2|83089.2|60
1622095740000|2021-05-27 06:09:00|83126.5|83101.5|83124.5|83099.5|83127.1|83102.1|83123.2|83098.2|53
1622095750000|2021-05-27 06:09:10|83124.3|83099.3|83123.4|83098.4|83124.6|83099.6|83120.3|83095.3|46
1622095760000|2021-05-27 06:09:20|83123.3|83098.3|83130.8|83105.8|83131.6|83106.6|83123.3|83098.3|50
1622095770000|2021-05-27 06:09:30|83130.6|83105.6|83128|83103|83132.5|83107.5|83127.6|83102.6|23
1622095780000|2021-05-27 06:09:40|83127.6|83102.6|83122.5|83097.5|83128.6|83103.6|83121.9|83096.9|39
1622095790000|2021-05-27 06:09:50|83121.8|83096.8|83114.5|83089.5|83122.2|83097.2|83111.6|83086.6|56
1622095800000|2021-05-27 06:10:00|83114.3|83089.3|83119.1|83094.1|83119.3|83094.3|83113.7|83088.7|37
1622095810000|2021-05-27 06:10:10|83118.9|83093.9|83122.9|83097.9|83123.2|83098.2|83118.5|83093.5|35
1622095820000|2021-05-27 06:10:20|83122.4|83097.4|83123.5|83098.5|83123.8|83098.8|83122.1|83097.1|30
1622095830000|2021-05-27 06:10:30|83123.2|83098.2|83127.2|83102.2|83127.9|83102.9|83120.3|83095.3|45
1622095840000|2021-05-27 06:10:40|83127.8|83102.8|83127.1|83102.1|83128|83103|83123.5|83098.5|31
1622095850000|2021-05-27 06:10:50|83127.3|83102.3|83130.2|83105.2|83130.2|83105.2|83121.2|83096.2|46
1622095860000|2021-05-27 06:11:00|83129.8|83104.8|83131.3|83106.3|83132.1|83107.1|83125.9|83100.9|52
1622095870000|2021-05-27 06:11:10|83131.1|83106.1|83130.4|83105.4|83131.3|83106.3|83130.3|83105.3|43
1622095880000|2021-05-27 06:11:20|83130.1|83105.1|83129.9|83104.9|83132.6|83107.6|83129.8|83104.8|27
1622095890000|2021-05-27 06:11:30|83130.1|83105.1|83127.8|83102.8|83130.1|83105.1|83126.2|83101.2|29
1622095900000|2021-05-27 06:11:40|83127.1|83102.1|83128.5|83103.5|83129.4|83104.4|83126|83101|43
1622095910000|2021-05-27 06:11:50|83128.1|83103.1|83129.2|83104.2|83129.6|83104.6|83124.9|83099.9|41
1622095920000|2021-05-27 06:12:00|83129.1|83104.1|83129.5|83104.5|83129.9|83104.9|83126.9|83101.9|34
1622095930000|2021-05-27 06:12:10|83129.9|83104.9|83141|83116|83141|83116|83128.6|83103.6|54
1622095940000|2021-05-27 06:12:20|83141.3|83116.3|83141.9|83116.9|83142|83117|83139.4|83114.4|49
1622095950000|2021-05-27 06:12:30|83142.1|83117.1|83134.7|83109.7|83142.1|83117.1|83134.2|83109.2|47
1622095960000|2021-05-27 06:12:40|83135.2|83110.2|83134.1|83109.1|83135.3|83110.3|83129.8|83104.8|48
1622095970000|2021-05-27 06:12:50|83134|83109|83135.7|83110.7|83137.7|83112.7|83133.1|83108.1|38
1622095980000|2021-05-27 06:13:00|83137.1|83112.1|83141.5|83116.5|83144.4|83119.4|83137.1|83112.1|40
1622095990000|2021-05-27 06:13:10|83142.6|83117.6|83148.7|83123.7|83149.6|83124.6|83141.6|83116.6|58
1622096000000|2021-05-27 06:13:20|83148.8|83123.8|83150.1|83125.1|83151.6|83126.6|83148.7|83123.7|41
1622096010000|2021-05-27 06:13:30|83150|83125|83153.9|83128.9|83156.5|83131.5|83146.9|83121.9|48
1622096020000|2021-05-27 06:13:40|83154.2|83129.2|83155.1|83130.1|83155.1|83130.1|83151.2|83126.2|52
1622096030000|2021-05-27 06:13:50|83155|83130|83152.1|83127.1|83155.7|83130.7|83152|83127|37
1622096040000|2021-05-27 06:14:00|83152.4|83127.4|83151.1|83126.1|83152.5|83127.5|83146|83121|50
1622096050000|2021-05-27 06:14:10|83151|83126|83144.8|83119.8|83152.7|83127.7|83144.8|83119.8|41
1622096060000|2021-05-27 06:14:20|83145.1|83120.1|83149.6|83124.6|83149.6|83124.6|83144.8|83119.8|43
1622096070000|2021-05-27 06:14:30|83149.8|83124.8|83149.2|83124.2|83151.2|83126.2|83148.3|83123.3|49
1622096080000|2021-05-27 06:14:40|83150|83125|83148.7|83123.7|83150|83125|83148.6|83123.6|32
1622096090000|2021-05-27 06:14:50|83148.9|83123.9|83148.1|83123.1|83150.1|83125.1|83145.2|83120.2|39
1622096100000|2021-05-27 06:15:00|83149.3|83124.3|83145.2|83120.2|83149.7|83124.7|83144.2|83119.2|52
1622096110000|2021-05-27 06:15:10|83145.3|83120.3|83147.5|83122.5|83148.5|83123.5|83145.1|83120.1|45
1622096120000|2021-05-27 06:15:20|83148.4|83123.4|83149.4|83124.4|83149.7|83124.7|83145.5|83120.5|51
1622096130000|2021-05-27 06:15:30|83149.7|83124.7|83150.5|83125.5|83150.8|83125.8|83149.5|83124.5|22
1622096140000|2021-05-27 06:15:40|83150.2|83125.2|83149.8|83124.8|83150.8|83125.8|83146.4|83121.4|32
1622096150000|2021-05-27 06:15:50|83149.5|83124.5|83147.8|83122.8|83150.1|83125.1|83147.8|83122.8|36
1622096160000|2021-05-27 06:16:00|83147.7|83122.7|83151.7|83126.7|83152.9|83127.9|83144.3|83119.3|52
1622096170000|2021-05-27 06:16:10|83151.6|83126.6|83142.9|83117.9|83153.5|83128.5|83141.9|83116.9|43
1622096180000|2021-05-27 06:16:20|83143.1|83118.1|83147.9|83122.9|83148.2|83123.2|83141.2|83116.2|53
1622096190000|2021-05-27 06:16:30|83148.5|83123.5|83139.2|83114.2|83148.5|83123.5|83138.2|83113.2|50
1622096200000|2021-05-27 06:16:40|83138.7|83113.7|83141.2|83116.2|83143.3|83118.3|83138.7|83113.7|35
1622096210000|2021-05-27 06:16:50|83142.9|83117.9|83146.7|83121.7|83147.3|83122.3|83142.9|83117.9|42
1622096220000|2021-05-27 06:17:00|83146.8|83121.8|83146.2|83121.2|83147|83122|83144.8|83119.8|43
1622096230000|2021-05-27 06:17:10|83146.3|83121.3|83149|83124|83149.4|83124.4|83146|83121|40
1622096240000|2021-05-27 06:17:20|83148.8|83123.8|83146.9|83121.9|83149.8|83124.8|83143.3|83118.3|40
1622096250000|2021-05-27 06:17:30|83145.8|83120.8|83142.5|83117.5|83146.8|83121.8|83142.5|83117.5|53
1622096260000|2021-05-27 06:17:40|83140.7|83115.7|83146.5|83121.5|83146.5|83121.5|83140.3|83115.3|43
1622096270000|2021-05-27 06:17:50|83145.9|83120.9|83154.1|83129.1|83156.2|83131.2|83145.7|83120.7|49
1622096280000|2021-05-27 06:18:00|83156.1|83131.1|83140.5|83115.5|83156.1|83131.1|83138.5|83113.5|62
1622096290000|2021-05-27 06:18:10|83140.1|83115.1|83145.5|83120.5|83145.8|83120.8|83140.1|83115.1|53
1622096300000|2021-05-27 06:18:20|83145.3|83120.3|83156.4|83131.4|83160|83135|83145.3|83120.3|47
1622096310000|2021-05-27 06:18:30|83158.8|83133.8|83161.4|83136.4|83162.7|83137.7|83158.7|83133.7|48
1622096320000|2021-05-27 06:18:40|83161.3|83136.3|83167.7|83142.7|83178.1|83153.1|83159.7|83134.7|55
1622096330000|2021-05-27 06:18:50|83166.7|83141.7|83172.6|83147.6|83180.8|83155.8|83164.3|83139.3|58
1622096340000|2021-05-27 06:19:00|83172.9|83147.9|83174.5|83149.5|83174.5|83149.5|83171.2|83146.2|49
1622096350000|2021-05-27 06:19:10|83175|83150|83179.4|83154.4|83188.6|83163.6|83174.8|83149.8|56
1622096360000|2021-05-27 06:19:20|83181.1|83156.1|83179.9|83154.9|83181.2|83156.2|83177.7|83152.7|51
1622096370000|2021-05-27 06:19:30|83180.2|83155.2|83179.4|83154.4|83181|83156|83175.5|83150.5|47
1622096380000|2021-05-27 06:19:40|83178.5|83153.5|83177.9|83152.9|83179.5|83154.5|83175.9|83150.9|35
1622096390000|2021-05-27 06:19:50|83177.3|83152.3|83181.5|83156.5|83185.9|83160.9|83177.3|83152.3|44
1622096400000|2021-05-27 06:20:00|83181.2|83156.2|83179.9|83154.9|83187|83162|83176.3|83151.3|50
1622096410000|2021-05-27 06:20:10|83179|83154|83170.1|83145.1|83182.5|83157.5|83167|83142|49
1622096420000|2021-05-27 06:20:20|83169|83144|83167.9|83142.9|83171.5|83146.5|83165|83140|56
1622096430000|2021-05-27 06:20:30|83168|83143|83158.3|83133.3|83168.2|83143.2|83158.3|83133.3|56
1622096440000|2021-05-27 06:20:40|83158.5|83133.5|83174.7|83149.7|83175|83150|83153.1|83128.1|58
1622096450000|2021-05-27 06:20:50|83173.6|83148.6|83178.9|83153.9|83179.2|83154.2|83173.6|83148.6|56
1622096460000|2021-05-27 06:21:00|83179|83154|83180.9|83155.9|83181.8|83156.8|83178.4|83153.4|41
1622096470000|2021-05-27 06:21:10|83180.7|83155.7|83182.5|83157.5|83183.6|83158.6|83179.8|83154.8|34
1622096480000|2021-05-27 06:21:20|83182.6|83157.6|83180.3|83155.3|83182.6|83157.6|83178.7|83153.7|40
1622096490000|2021-05-27 06:21:30|83180|83155|83181.9|83156.9|83183.3|83158.3|83179.9|83154.9|27
1622096500000|2021-05-27 06:21:40|83182|83157|83173.6|83148.6|83182|83157|83173.1|83148.1|42
1622096510000|2021-05-27 06:21:50|83172.5|83147.5|83173.7|83148.7|83174.9|83149.9|83171.9|83146.9|25
1622096520000|2021-05-27 06:22:00|83173.9|83148.9|83178.8|83153.8|83179|83154|83173.7|83148.7|29
1622096530000|2021-05-27 06:22:10|83177.3|83152.3|83183.8|83158.8|83186|83161|83177.3|83152.3|38
1622096540000|2021-05-27 06:22:20|83183.6|83158.6|83176.6|83151.6|83185.8|83160.8|83173.8|83148.8|43
1622096550000|2021-05-27 06:22:30|83177.1|83152.1|83184.2|83159.2|83184.2|83159.2|83176.9|83151.9|43
1622096560000|2021-05-27 06:22:40|83186.7|83161.7|83190.2|83165.2|83190.2|83165.2|83186.3|83161.3|31
1622096570000|2021-05-27 06:22:50|83190.1|83165.1|83181.2|83156.2|83190.4|83165.4|83181.2|83156.2|41
1622096580000|2021-05-27 06:23:00|83182.1|83157.1|83173.2|83148.2|83182.1|83157.1|83169.1|83144.1|50
1622096590000|2021-05-27 06:23:10|83173.6|83148.6|83173.1|83148.1|83174.4|83149.4|83172.5|83147.5|27
1622096600000|2021-05-27 06:23:20|83173.2|83148.2|83175.8|83150.8|83176.7|83151.7|83164.6|83139.6|39
1622096610000|2021-05-27 06:23:30|83175.7|83150.7|83184.9|83159.9|83185.2|83160.2|83175.7|83150.7|47
1622096620000|2021-05-27 06:23:40|83184.8|83159.8|83183.6|83158.6|83185.6|83160.6|83183.1|83158.1|35
1622096630000|2021-05-27 06:23:50|83183.5|83158.5|83193.1|83168.1|83193.2|83168.2|83182.3|83157.3|45
1622096640000|2021-05-27 06:24:00|83192.3|83167.3|83190.3|83165.3|83193.1|83168.1|83178.6|83153.6|59
1622096650000|2021-05-27 06:24:10|83190.5|83165.5|83175.3|83150.3|83191|83166|83175|83150|34
1622096660000|2021-05-27 06:24:20|83175.2|83150.2|83168|83143|83178.2|83153.2|83166.4|83141.4|38
1622096670000|2021-05-27 06:24:30|83168.2|83143.2|83167.5|83142.5|83170.3|83145.3|83166.6|83141.6|26
1622096680000|2021-05-27 06:24:40|83167|83142|83166.1|83141.1|83168.6|83143.6|83165.9|83140.9|37
1622096690000|2021-05-27 06:24:50|83167.1|83142.1|83170.8|83145.8|83170.8|83145.8|83163.9|83138.9|37
1622096700000|2021-05-27 06:25:00|83170.9|83145.9|83174.9|83149.9|83176.5|83151.5|83165.1|83140.1|62
1622096710000|2021-05-27 06:25:10|83174.7|83149.7|83167.8|83142.8|83174.7|83149.7|83161.9|83136.9|41
1622096720000|2021-05-27 06:25:20|83167.2|83142.2|83169.9|83144.9|83170.4|83145.4|83166.8|83141.8|30
1622096730000|2021-05-27 06:25:30|83169.6|83144.6|83166.5|83141.5|83169.6|83144.6|83162.7|83137.7|44
1622096740000|2021-05-27 06:25:40|83166.7|83141.7|83165.9|83140.9|83167.6|83142.6|83165|83140|25
1622096750000|2021-05-27 06:25:50|83166.1|83141.1|83170.7|83145.7|83173.4|83148.4|83165.6|83140.6|50
1622096760000|2021-05-27 06:26:00|83170.4|83145.4|83174.2|83149.2|83174.2|83149.2|83168.6|83143.6|49
1622096770000|2021-05-27 06:26:10|83174.4|83149.4|83193.3|83168.3|83194.9|83169.9|83172|83147|59
1622096780000|2021-05-27 06:26:20|83193.7|83168.7|83211.8|83186.8|83212.5|83187.5|83193.7|83168.7|54
1622096790000|2021-05-27 06:26:30|83211.6|83186.6|83211.1|83186.1|83212.1|83187.1|83208.3|83183.3|47
1622096800000|2021-05-27 06:26:40|83211|83186|83211.6|83186.6|83213.8|83188.8|83209.7|83184.7|37
1622096810000|2021-05-27 06:26:50|83211.7|83186.7|83210|83185|83211.7|83186.7|83208.3|83183.3|33
1622096820000|2021-05-27 06:27:00|83208.6|83183.6|83216.4|83191.4|83216.6|83191.6|83208.6|83183.6|46
1622096830000|2021-05-27 06:27:10|83219.3|83194.3|83219.2|83194.2|83220.6|83195.6|83218.5|83193.5|38
1622096840000|2021-05-27 06:27:20|83219.4|83194.4|83224|83199|83224|83199|83216.8|83191.8|54
1622096850000|2021-05-27 06:27:30|83223.4|83198.4|83222.1|83197.1|83223.9|83198.9|83221.4|83196.4|33
1622096860000|2021-05-27 06:27:40|83221.7|83196.7|83224.9|83199.9|83225.9|83200.9|83221.6|83196.6|35
1622096870000|2021-05-27 06:27:50|83224.4|83199.4|83225.1|83200.1|83227.6|83202.6|83222.8|83197.8|51
1622096880000|2021-05-27 06:28:00|83224.9|83199.9|83228.2|83203.2|83229|83204|83224.9|83199.9|44
1622096890000|2021-05-27 06:28:10|83227.3|83202.3|83227.4|83202.4|83232.1|83207.1|83226.1|83201.1|41
1622096900000|2021-05-27 06:28:20|83227|83202|83226.2|83201.2|83227.3|83202.3|83222.1|83197.1|38
1622096910000|2021-05-27 06:28:30|83227|83202|83235.3|83210.3|83235.3|83210.3|83223.5|83198.5|34
1622096920000|2021-05-27 06:28:40|83237.2|83212.2|83229.2|83204.2|83237.2|83212.2|83229|83204|42
1622096930000|2021-05-27 06:28:50|83229.1|83204.1|83219.9|83194.9|83229.3|83204.3|83219.9|83194.9|47
1622096940000|2021-05-27 06:29:00|83219|83194|83219|83194|83222.5|83197.5|83216.2|83191.2|56
1622096950000|2021-05-27 06:29:10|83219.3|83194.3|83219.7|83194.7|83219.7|83194.7|83217.6|83192.6|44
1622096960000|2021-05-27 06:29:20|83220.2|83195.2|83223.3|83198.3|83228.3|83203.3|83220.2|83195.2|45
1622096970000|2021-05-27 06:29:30|83223.7|83198.7|83220.7|83195.7|83223.8|83198.8|83219.7|83194.7|54
1622096980000|2021-05-27 06:29:40|83221.3|83196.3|83214.7|83189.7|83221.4|83196.4|83213.7|83188.7|58
1622096990000|2021-05-27 06:29:50|83215|83190|83218.4|83193.4|83220.6|83195.6|83214.2|83189.2|47
1622097000000|2021-05-27 06:30:00|83217.7|83192.7|83216.7|83191.7|83220.8|83195.8|83215.7|83190.7|40
1622097010000|2021-05-27 06:30:10|83216.3|83191.3|83213.8|83188.8|83217.7|83192.7|83213.5|83188.5|37
1622097020000|2021-05-27 06:30:20|83214.1|83189.1|83213.6|83188.6|83214.7|83189.7|83213.4|83188.4|21
1622097030000|2021-05-27 06:30:30|83213.8|83188.8|83213.9|83188.9|83218.4|83193.4|83213.7|83188.7|44
1622097040000|2021-05-27 06:30:40|83214|83189|83213.2|83188.2|83214.2|83189.2|83212.3|83187.3|49
1622097050000|2021-05-27 06:30:50|83213|83188|83220.2|83195.2|83220.5|83195.5|83213|83188|45
1622097060000|2021-05-27 06:31:00|83220|83195|83221.4|83196.4|83221.6|83196.6|83210.4|83185.4|47
1622097070000|2021-05-27 06:31:10|83223.1|83198.1|83222.5|83197.5|83223.3|83198.3|83219.5|83194.5|37
1622097080000|2021-05-27 06:31:20|83222.6|83197.6|83223|83198|83223|83198|83221.8|83196.8|37
1622097090000|2021-05-27 06:31:30|83223.2|83198.2|83218.7|83193.7|83223.3|83198.3|83217.6|83192.6|37
1622097100000|2021-05-27 06:31:40|83218.8|83193.8|83219.4|83194.4|83219.7|83194.7|83218.6|83193.6|24
1622097110000|2021-05-27 06:31:50|83218.7|83193.7|83219.1|83194.1|83224.4|83199.4|83218.7|83193.7|31
1622097120000|2021-05-27 06:32:00|83218.6|83193.6|83215|83190|83220|83195|83214.2|83189.2|39
1622097130000|2021-05-27 06:32:10|83214.9|83189.9|83202.8|83177.8|83214.9|83189.9|83202.6|83177.6|49
1622097140000|2021-05-27 06:32:20|83202.6|83177.6|83192.6|83167.6|83202.8|83177.8|83191.7|83166.7|37
1622097150000|2021-05-27 06:32:30|83192.1|83167.1|83193.9|83168.9|83194.1|83169.1|83190.6|83165.6|40
1622097160000|2021-05-27 06:32:40|83193.6|83168.6|83196.3|83171.3|83200|83175|83192.8|83167.8|38
1622097170000|2021-05-27 06:32:50|83196.2|83171.2|83197.3|83172.3|83197.6|83172.6|83193.8|83168.8|46
1622097180000|2021-05-27 06:33:00|83196.7|83171.7|83192.1|83167.1|83196.7|83171.7|83191.3|83166.3|44
1622097190000|2021-05-27 06:33:10|83192.2|83167.2|83193.7|83168.7|83197.2|83172.2|83191.8|83166.8|43
1622097200000|2021-05-27 06:33:20|83193.2|83168.2|83190.6|83165.6|83194.1|83169.1|83189.2|83164.2|47
1622073600000|2021-05-27 00:00:00|83209.6|83159.6|83210.2|83160.2|83214.6|83164.6|83209.1|83159.1|56
1622073610000|2021-05-27 00:00:10|83210.5|83160.5|83215.6|83165.6|83216.9|83166.9|83210.5|83160.5|73
1622073620000|2021-05-27 00:00:20|83215.5|83165.5|83217.6|83167.6|83217.6|83167.6|83214.2|83164.2|60
1622073630000|2021-05-27 00:00:30|83217.9|83167.9|83212.3|83162.3|83218.8|83168.8|83212.3|83162.3|45
1622073640000|2021-05-27 00:00:40|83213|83163|83215.8|83165.8|83216.7|83166.7|83213|83163|53
1622073650000|2021-05-27 00:00:50|83215.6|83165.6|83213.6|83163.6|83217.8|83167.8|83213.5|83163.5|53
1622073660000|2021-05-27 00:01:00|83213.4|83163.4|83221|83171|83221.7|83171.7|83213.4|83163.4|50
1622073670000|2021-05-27 00:01:10|83221.1|83171.1|83219|83169|83221.3|83171.3|83215.1|83165.1|46
1622073680000|2021-05-27 00:01:20|83219.6|83169.6|83215.8|83165.8|83219.6|83169.6|83214.8|83164.8|36
1622073690000|2021-05-27 00:01:30|83215.9|83165.9|83217.2|83167.2|83218.3|83168.3|83214.3|83164.3|45
1622073700000|2021-05-27 00:01:40|83216.6|83166.6|83215.7|83165.7|83219.1|83169.1|83215|83165|34
1622073710000|2021-05-27 00:01:50|83217|83167|83212|83162|83217|83167|83211.7|83161.7|32
1622073720000|2021-05-27 00:02:00|83212.8|83162.8|83211.8|83161.8|83213.2|83163.2|83207.6|83157.6|40
1622073730000|2021-05-27 00:02:10|83211.4|83161.4|83211.4|83161.4|83212.9|83162.9|83205.6|83155.6|64
1622073740000|2021-05-27 00:02:20|83211.3|83161.3|83211.5|83161.5|83213.1|83163.1|83211|83161|30
1622073750000|2021-05-27 00:02:30|83211.4|83161.4|83211.4|83161.4|83211.8|83161.8|83209.9|83159.9|29
1622073760000|2021-05-27 00:02:40|83211.3|83161.3|83211|83161|83211.4|83161.4|83210.8|83160.8|15
1622073770000|2021-05-27 00:02:50|83211.4|83161.4|83206.4|83156.4|83211.5|83161.5|83206.4|83156.4|20
1622073780000|2021-05-27 00:03:00|83208.6|83158.6|83211.8|83161.8|83212.7|83162.7|83207.4|83157.4|76
1622073790000|2021-05-27 00:03:10|83210.4|83160.4|83211.6|83161.6|83212|83162|83205.9|83155.9|72
1622073800000|2021-05-27 00:03:20|83211.2|83161.2|83212.6|83162.6|83214.5|83164.5|83206.3|83156.3|70
1622073810000|2021-05-27 00:03:30|83212.2|83162.2|83210.7|83160.7|83215.4|83165.4|83208.9|83158.9|78
1622073820000|2021-05-27 00:03:40|83211.8|83161.8|83213.3|83163.3|83213.8|83163.8|83209.7|83159.7|74
1622073830000|2021-05-27 00:03:50|83212.5|83162.5|83211.8|83161.8|83213.4|83163.4|83211.1|83161.1|29
1622073840000|2021-05-27 00:04:00|83211.6|83161.6|83212.9|83162.9|83215.3|83165.3|83211.3|83161.3|28
1622073850000|2021-05-27 00:04:10|83213|83163|83211.7|83161.7|83214.6|83164.6|83211.2|83161.2|32
1622073860000|2021-05-27 00:04:20|83214.7|83164.7|83207.8|83157.8|83215.4|83165.4|83206.9|83156.9|37
1622073870000|2021-05-27 00:04:30|83207.5|83157.5|83210.4|83160.4|83213|83163|83205.2|83155.2|64
1622073880000|2021-05-27 00:04:40|83212.3|83162.3|83212.4|83162.4|83212.6|83162.6|83204.7|83154.7|56
1622073890000|2021-05-27 00:04:50|83211.6|83161.6|83207.7|83157.7|83213|83163|83206.3|83156.3|55
1622073900000|2021-05-27 00:05:00|83207.2|83157.2|83214.4|83164.4|83214.4|83164.4|83207.1|83157.1|63
1622073910000|2021-05-27 00:05:10|83216.9|83166.9|83213.5|83163.5|83217|83167|83211.3|83161.3|75
1622073920000|2021-05-27 00:05:20|83212.4|83162.4|83212.5|83162.5|83213.7|83163.7|83211.6|83161.6|73
1622073930000|2021-05-27 00:05:30|83212.9|83162.9|83220.7|83170.7|83221.4|83171.4|83212.4|83162.4|43
1622073940000|2021-05-27 00:05:40|83215.4|83165.4|83213.1|83163.1|83215.4|83165.4|83212.1|83162.1|75
1622073950000|2021-05-27 00:05:50|83213.9|83163.9|83213.8|83163.8|83215.6|83165.6|83211.5|83161.5|60
1622073960000|2021-05-27 00:06:00|83215.8|83165.8|83212.2|83162.2|83216.8|83166.8|83209.2|83159.2|28
1622073970000|2021-05-27 00:06:10|83212.3|83162.3|83211.4|83161.4|83212.7|83162.7|83208.1|83158.1|70
1622073980000|2021-05-27 00:06:20|83210.1|83160.1|83205.1|83155.1|83212|83162|83204.9|83154.9|39
1622073990000|2021-05-27 00:06:30|83206.6|83156.6|83208.8|83158.8|83211.3|83161.3|83203.9|83153.9|62
1622074000000|2021-05-27 00:06:40|83209.3|83159.3|83211.1|83161.1|83211.7|83161.7|83208.7|83158.7|31
1622074010000|2021-05-27 00:06:50|83210.8|83160.8|83213.5|83163.5|83213.8|83163.8|83210|83160|21
1622074020000|2021-05-27 00:07:00|83214.3|83164.3|83214|83164|83214.6|83164.6|83212.4|83162.4|21
1622074030000|2021-05-27 00:07:10|83213.3|83163.3|83209|83159|83213.4|83163.4|83208.7|83158.7|19
1622074040000|2021-05-27 00:07:20|83209.1|83159.1|83208.4|83158.4|83209.9|83159.9|83208|83158|13
1622074050000|2021-05-27 00:07:30|83208.5|83158.5|83207.8|83157.8|83208.6|83158.6|83205.7|83155.7|17
1622074060000|2021-05-27 00:07:40|83208.3|83158.3|83206.8|83156.8|83208.3|83158.3|83206.7|83156.7|10
1622074070000|2021-05-27 00:07:50|83206.7|83156.7|83205.6|83155.6|83209|83159|83203.8|83153.8|14
1622074080000|2021-05-27 00:08:00|83204.4|83154.4|83208.5|83158.5|83211.6|83161.6|83201.3|83151.3|58
1622074090000|2021-05-27 00:08:10|83206.5|83156.5|83208|83158|83212.4|83162.4|83201.8|83151.8|69
1622074100000|2021-05-27 00:08:20|83208.6|83158.6|83211.1|83161.1|83212.5|83162.5|83202.9|83152.9|59
1622074110000|2021-05-27 00:08:30|83211.5|83161.5|83207.1|83157.1|83211.6|83161.6|83204.2|83154.2|49
1622074120000|2021-05-27 00:08:40|83208.7|83158.7|83204.5|83154.5|83212.4|83162.4|83202.6|83152.6|64
1622074130000|2021-05-27 00:08:50|83207.2|83157.2|83215.3|83165.3|83216|83166|83204.1|83154.1|64
1622074140000|2021-05-27 00:09:00|83215|83165|83213.2|83163.2|83215.3|83165.3|83205.6|83155.6|58
1622074150000|2021-05-27 00:09:10|83213.6|83163.6|83208.2|83158.2|83214.2|83164.2|83206.8|83156.8|78
1622074160000|2021-05-27 00:09:20|83211.5|83161.5|83209.3|83159.3|83216.2|83166.2|83207|83157|49
1622074170000|2021-05-27 00:09:30|83214.2|83164.2|83211|83161|83214.2|83164.2|83204.6|83154.6|75
1622074180000|2021-05-27 00:09:40|83207.7|83157.7|83211.2|83161.2|83213.8|83163.8|83204.4|83154.4|76
1622074190000|2021-05-27 00:09:50|83212.3|83162.3|83211.5|83161.5|83213.3|83163.3|83207.3|83157.3|73
1622074200000|2021-05-27 00:10:00|83210.8|83160.8|83210.9|83160.9|83216.7|83166.7|83206.9|83156.9|75
1622074210000|2021-05-27 00:10:10|83211.2|83161.2|83210.2|83160.2|83214.7|83164.7|83206.4|83156.4|74
1622074220000|2021-05-27 00:10:20|83210.6|83160.6|83215|83165|83215|83165|83206|83156|59
1622074230000|2021-05-27 00:10:30|83214.7|83164.7|83211.2|83161.2|83214.7|83164.7|83205.9|83155.9|39
1622074240000|2021-05-27 00:10:40|83212|83162|83214.1|83164.1|83215.8|83165.8|83205.7|83155.7|75
1622074250000|2021-05-27 00:10:50|83214.2|83164.2|83211|83161|83214.7|83164.7|83206.8|83156.8|49
1622074260000|2021-05-27 00:11:00|83210|83160|83212|83162|83212.8|83162.8|83205.2|83155.2|57
1622074270000|2021-05-27 00:11:10|83212.9|83162.9|83212.8|83162.8|83214.2|83164.2|83211.8|83161.8|22
1622074280000|2021-05-27 00:11:20|83212|83162|83213.4|83163.4|83213.5|83163.5|83212|83162|18
1622074290000|2021-05-27 00:11:30|83212.3|83162.3|83209|83159|83212.3|83162.3|83205.2|83155.2|51
1622074300000|2021-05-27 00:11:40|83211.2|83161.2|83209.6|83159.6|83211.5|83161.5|83204.5|83154.5|51
1622074310000|2021-05-27 00:11:50|83209.7|83159.7|83209.8|83159.8|83210.4|83160.4|83209|83159|19
1622074320000|2021-05-27 00:12:00|83209.4|83159.4|83207.6|83157.6|83210|83160|83207.6|83157.6|27
1622074330000|2021-05-27 00:12:10|83207.7|83157.7|83210.7|83160.7|83211|83161|83203.7|83153.7|50
1622074340000|2021-05-27 00:12:20|83210.6|83160.6|83213.1|83163.1|83213.1|83163.1|83210.3|83160.3|13
1622074350000|2021-05-27 00:12:30|83213|83163|83212|83162|83213|83163|83211.9|83161.9|15
1622074360000|2021-05-27 00:12:40|83211.9|83161.9|83213.2|83163.2|83213.2|83163.2|83211.8|83161.8|13
1622074370000|2021-05-27 00:12:50|83212.8|83162.8|83212.5|83162.5|83213.5|83163.5|83202.8|83152.8|44
1622074380000|2021-05-27 00:13:00|83212.7|83162.7|83211.5|83161.5|83213.6|83163.6|83205.2|83155.2|33
1622074390000|2021-05-27 00:13:10|83211.4|83161.4|83209.3|83159.3|83213.2|83163.2|83206.6|83156.6|59
1622074400000|2021-05-27 00:13:20|83208.1|83158.1|83210.5|83160.5|83211.4|83161.4|83202.8|83152.8|46
1622074410000|2021-05-27 00:13:30|83210.4|83160.4|83209.9|83159.9|83211.1|83161.1|83208.3|83158.3|19
1622074420000|2021-05-27 00:13:40|83209.4|83159.4|83207.7|83157.7|83209.8|83159.8|83206.5|83156.5|32
1622074430000|2021-05-27 00:13:50|83208.4|83158.4|83209.1|83159.1|83210.8|83160.8|83206.5|83156.5|33
1622074440000|2021-05-27 00:14:00|83208.9|83158.9|83208.8|83158.8|83210.1|83160.1|83207.2|83157.2|31
1622074450000|2021-05-27 00:14:10|83208.5|83158.5|83208|83158|83209.1|83159.1|83205.7|83155.7|40
1622074460000|2021-05-27 00:14:20|83207.9|83157.9|83204.9|83154.9|83209|83159|83202.9|83152.9|33
1622074470000|2021-05-27 00:14:30|83205.2|83155.2|83209.9|83159.9|83210.5|83160.5|83203.8|83153.8|62
1622074480000|2021-05-27 00:14:40|83209.6|83159.6|83206.9|83156.9|83211.2|83161.2|83205.5|83155.5|21
1622074490000|2021-05-27 00:14:50|83204.4|83154.4|83211.6|83161.6|83211.6|83161.6|83201.8|83151.8|68
1622074500000|2021-05-27 00:15:00|83211.3|83161.3|83213.8|83163.8|83215.4|83165.4|83210.7|83160.7|54
1622074510000|2021-05-27 00:15:10|83210.7|83160.7|83207|83157|83212.3|83162.3|83203.2|83153.2|78
1622074520000|2021-05-27 00:15:20|83210.8|83160.8|83208.8|83158.8|83213.6|83163.6|83204.8|83154.8|75
1622074530000|2021-05-27 00:15:30|83205.1|83155.1|83208.9|83158.9|83213.8|83163.8|83203.5|83153.5|77
1622074540000|2021-05-27 00:15:40|83208.7|83158.7|83209.7|83159.7|83210.7|83160.7|83208.2|83158.2|47
1622074550000|2021-05-27 00:15:50|83209.6|83159.6|83210.5|83160.5|83210.5|83160.5|83208.8|83158.8|28
1622074560000|2021-05-27 00:16:00|83210.2|83160.2|83209|83159|83212|83162|83208.3|83158.3|30
1622074570000|2021-05-27 00:16:10|83207.2|83157.2|83217.4|83167.4|83217.4|83167.4|83207.1|83157.1|62
1622074580000|2021-05-27 00:16:20|83216.5|83166.5|83211.1|83161.1|83216.5|83166.5|83205.4|83155.4|65
1622074590000|2021-05-27 00:16:30|83211|83161|83211.1|83161.1|83216|83166|83205.2|83155.2|72
1622074600000|2021-05-27 00:16:40|83213.8|83163.8|83215.3|83165.3|83219|83169|83208.6|83158.6|77
1622074610000|2021-05-27 00:16:50|83215.1|83165.1|83222.1|83172.1|83224.6|83174.6|83214.9|83164.9|66
1622074620000|2021-05-27 00:17:00|83221.1|83171.1|83217.8|83167.8|83224.3|83174.3|83215.9|83165.9|63
1622074630000|2021-05-27 00:17:10|83217.5|83167.5|83217.3|83167.3|83222.1|83172.1|83211.7|83161.7|65
1622074640000|2021-05-27 00:17:20|83216.8|83166.8|83219.3|83169.3|83221.4|83171.4|83216.4|83166.4|48
1622074650000|2021-05-27 00:17:30|83219.2|83169.2|83222.2|83172.2|83222.5|83172.5|83219.2|83169.2|19
1622074660000|2021-05-27 00:17:40|83222.4|83172.4|83223|83173|83223.5|83173.5|83218.3|83168.3|41
1622074670000|2021-05-27 00:17:50|83223.1|83173.1|83215.4|83165.4|83225.3|83175.3|83212.3|83162.3|56
1622074680000|2021-05-27 00:18:00|83214.8|83164.8|83215.6|83165.6|83216.9|83166.9|83214.6|83164.6|33
1622074690000|2021-05-27 00:18:10|83216.1|83166.1|83215.8|83165.8|83219.6|83169.6|83213.4|83163.4|42
1622074700000|2021-05-27 00:18:20|83216.2|83166.2|83217.4|83167.4|83218|83168|83216|83166|27
1622074710000|2021-05-27 00:18:30|83217.3|83167.3|83217.6|83167.6|83220.6|83170.6|83212.8|83162.8|51
1622074720000|2021-05-27 00:18:40|83217.1|83167.1|83218.4|83168.4|83223.3|83173.3|83212|83162|71
1622074730000|2021-05-27 00:18:50|83218.5|83168.5|83213.8|83163.8|83222.5|83172.5|83212.6|83162.6|64
1622074740000|2021-05-27 00:19:00|83215.5|83165.5|83218.2|83168.2|83221.6|83171.6|83214|83164|66
1622074750000|2021-05-27 00:19:10|83219.4|83169.4|83220.2|83170.2|83223.7|83173.7|83214.8|83164.8|72
1622074760000|2021-05-27 00:19:20|83220.1|83170.1|83224.2|83174.2|83227.5|83177.5|83214.6|83164.6|59
1622074770000|2021-05-27 00:19:30|83225.9|83175.9|83230.7|83180.7|83230.9|83180.9|83223.1|83173.1|53
1622074780000|2021-05-27 00:19:40|83230.9|83180.9|83226.7|83176.7|83233.9|83183.9|83222.8|83172.8|62
1622074790000|2021-05-27 00:19:50|83227.2|83177.2|83231.7|83181.7|83231.7|83181.7|83219.6|83169.6|51
1622074800000|2021-05-27 00:20:00|83232.3|83182.3|83231.2|83181.2|83237.2|83187.2|83228|83178|72
1622074810000|2021-05-27 00:20:10|83230.9|83180.9|83232.3|83182.3|83233.9|83183.9|83230.1|83180.1|40
1622074820000|2021-05-27 00:20:20|83233.6|83183.6|83223.8|83173.8|83233.6|83183.6|83214.9|83164.9|60
1622074830000|2021-05-27 00:20:30|83225|83175|83222.2|83172.2|83240.1|83180|83217.9|83161.2|61
1622074840000|2021-05-27 00:20:40|83222|83172|83220.9|83170.9|83225.2|83175.2|83214.9|83164.9|63
1622074850000|2021-05-27 00:20:50|83221|83171|83220|83170|83224.5|83174.5|83217.1|83167.1|56
1622074860000|2021-05-27 00:21:00|83220.2|83170.2|83228.5|83178.5|83230.7|83180.7|83220.1|83170.1|67
1622074870000|2021-05-27 00:21:10|83225|83175|83229.3|83179.3|83231.1|83181.1|83223.8|83173.8|54
1622074880000|2021-05-27 00:21:20|83229.5|83179.5|83233.5|83183.5|83237.1|83187.1|83229.5|83179.5|57
1622074890000|2021-05-27 00:21:30|83227.7|83177.7|83227|83177|83236.6|83186.6|83225.6|83175.6|46
1622074900000|2021-05-27 00:21:40|83227.1|83177.1|83231|83181|83232.2|83182.2|83224.9|83174.9|52
1622074910000|2021-05-27 00:21:50|83231.3|83181.3|83227.6|83177.6|83233.2|83183.2|83227.6|83177.6|34
1622074920000|2021-05-27 00:22:00|83227.5|83177.5|83227.5|83177.5|83230|83180|83227.5|83177.5|21
1622074930000|2021-05-27 00:22:10|83227.6|83177.6|83226.3|83176.3|83231.2|83181.2|83226.1|83176.1|35
1622074940000|2021-05-27 00:22:20|83226|83176|83230.2|83180.2|83230.9|83180.9|83222.5|83172.5|48
1622074950000|2021-05-27 00:22:30|83230.4|83180.4|83227.7|83177.7|83232.2|83182.2|83226.4|83176.4|42
1622074960000|2021-05-27 00:22:40|83227.8|83177.8|83229.5|83179.5|83231.2|83181.2|83226.6|83176.6|29
1622074970000|2021-05-27 00:22:50|83229|83179|83232|83182|83232|83182|83227.7|83177.7|24
1622074980000|2021-05-27 00:23:00|83232.4|83182.4|83230|83180|83232.4|83182.4|83229.7|83179.7|19
1622074990000|2021-05-27 00:23:10|83230.1|83180.1|83231.1|83181.1|83231.3|83181.3|83226.1|83176.1|39
1622075000000|2021-05-27 00:23:20|83230.7|83180.7|83232.4|83182.4|83233.4|83183.4|83230.7|83180.7|21
1622075010000|2021-05-27 00:23:30|83233.2|83183.2|83230.5|83180.5|83233.5|83183.5|83228.6|83178.6|29
1622075020000|2021-05-27 00:23:40|83229.9|83179.9|83230.6|83180.6|83230.9|83180.9|83228.3|83178.3|15
1622075030000|2021-05-27 00:23:50|83230.5|83180.5|83229|83179|83232.5|83182.5|83229|83179|33
1622075040000|2021-05-27 00:24:00|83228.9|83178.9|83228.4|83178.4|83229.5|83179.5|83228.4|83178.4|15
1622075050000|2021-05-27 00:24:10|83228.3|83178.3|83227.8|83177.8|83231|83181|83227.8|83177.8|34
1622075060000|2021-05-27 00:24:20|83228|83178|83229.4|83179.4|83230.1|83180.1|83226.4|83176.4|29
1622075070000|2021-05-27 00:24:30|83229.3|83179.3|83228.9|83178.9|83230.2|83180.2|83228.8|83178.8|16
1622075080000|2021-05-27 00:24:40|83229|83179|83227.5|83177.5|83230.9|83180.9|83227.5|83177.5|28
1622075090000|2021-05-27 00:24:50|83227.8|83177.8|83235.2|83185.2|83235.2|83185.2|83226|83176|47
1622075100000|2021-05-27 00:25:00|83234.3|83184.3|83229.5|83179.5|83235.3|83185.3|83226.9|83176.9|67
1622075110000|2021-05-27 00:25:10|83225.9|83175.9|83229.4|83179.4|83235.6|83185.6|83225.9|83175.9|60
1622075120000|2021-05-27 00:25:20|83230.4|83180.4|83230|83180|83231.3|83181.3|83229.9|83179.9|24
1622075130000|2021-05-27 00:25:30|83230.1|83180.1|83229.9|83179.9|83231.1|83181.1|83227.2|83177.2|34
1622075140000|2021-05-27 00:25:40|83228.8|83178.8|83234.1|83184.1|83234.1|83184.1|83225.3|83175.3|35
1622075150000|2021-05-27 00:25:50|83231.8|83181.8|83238.5|83188.5|83240.1|83190.1|83225.1|83168.7|57
1622075160000|2021-05-27 00:26:00|83238.8|83188.8|83240.9|83190.9|83241.6|83191.6|83237.8|83187.8|39
1622075170000|2021-05-27 00:26:10|83240.4|83190.4|83240.4|83190.4|83241.3|83191.3|83240.3|83190.3|13
1622075180000|2021-05-27 00:26:20|83240.7|83190.7|83241.1|83191.1|83241.4|83191.4|83230.8|83180.8|46
1622075190000|2021-05-27 00:26:30|83237.8|83187.8|83237.9|83187.9|83239.1|83189.1|83233.5|83183.5|53
1622075200000|2021-05-27 00:26:40|83238.4|83188.4|83237.9|83187.9|83240.2|83190.2|83237.1|83187.1|33
1622075210000|2021-05-27 00:26:50|83238|83188|83232.7|83182.7|83242.8|83192.8|83232.7|83182.7|33
1622075220000|2021-05-27 00:27:00|83229.1|83179.1|83224.9|83174.9|83232.5|83182.5|83221|83171|76
1622075230000|2021-05-27 00:27:10|83226.7|83176.7|83225|83175|83232.9|83182.9|83223.3|83173.3|49
1622075240000|2021-05-27 00:27:20|83225.1|83175.1|83234.7|83184.7|83238|83188|83225.1|83175.1|56
1622075250000|2021-05-27 00:27:30|83233.9|83183.9|83235.2|83185.2|83238.4|83188.4|83231|83181|52
1622075260000|2021-05-27 00:27:40|83234|83184|83232.5|83182.5|83234.5|83184.5|83230.2|83180.2|41
1622075270000|2021-05-27 00:27:50|83232.6|83182.6|83242.3|83192.3|83244|83194|83231.3|83181.3|67
1622075280000|2021-05-27 00:28:00|83242.1|83192.1|83238.2|83188.2|83243.2|83193.2|83236.9|83186.9|48
1622075290000|2021-05-27 00:28:10|83238.9|83188.9|83246.1|83196.1|83247.3|83197.3|83238.9|83188.9|39
1622075300000|2021-05-27 00:28:20|83247.2|83197.2|83248.3|83198.3|83248.8|83198.8|83245.5|83195.5|21
1622075310000|2021-05-27 00:28:30|83248.2|83198.2|83247|83197|83248.6|83198.6|83245.6|83195.6|27
1622075320000|2021-05-27 00:28:40|83247.7|83197.7|83260.4|83188.9|83262.3|83204|83245.4|83184.6|30
1622075330000|2021-05-27 00:28:50|83261|83186.8|83248|83198|83261|83201.5|83247.1|83186.8|40
1622075340000|2021-05-27 00:29:00|83247.8|83197.8|83253.6|83203.6|83253.6|83203.6|83247.1|83197.1|27
1622075350000|2021-05-27 00:29:10|83253.8|83203.8|83250.7|83200.7|83254.1|83204.1|83245.5|83195.5|59
1622075360000|2021-05-27 00:29:20|83250|83200|83253.3|83203.3|83255.7|83205.7|83243.7|83193.7|67
1622075370000|2021-05-27 00:29:30|83253.6|83203.6|83245.4|83195.4|83253.6|83203.6|83244.5|83194.5|31
1622075380000|2021-05-27 00:29:40|83244.3|83194.3|83244.4|83194.4|83246.2|83196.2|83238.4|83188.4|51
1622075390000|2021-05-27 00:29:50|83244.3|83194.3|83244.3|83194.3|83245.6|83195.6|83242.8|83192.8|26
1622075400000|2021-05-27 00:30:00|83244.2|83194.2|83239.5|83189.5|83244.2|83194.2|83238.8|83188.8|38
1622075410000|2021-05-27 00:30:10|83238.4|83188.4|83240.3|83190.3|83242.1|83192.1|83238|83188|27
1622075420000|2021-05-27 00:30:20|83239.6|83189.6|83242.2|83192.2|83244.9|83194.9|83237.4|83187.4|51
1622075430000|2021-05-27 00:30:30|83242|83192|83238.7|83188.7|83242.3|83192.3|83231.2|83181.2|63
1622075440000|2021-05-27 00:30:40|83238.9|83188.9|83234.3|83184.3|83251.8|83201.8|83231.2|83181.2|50
1622075450000|2021-05-27 00:30:50|83231.7|83181.7|83241.3|83191.3|83242.4|83192.4|83231.7|83181.7|70
1622075460000|2021-05-27 00:31:00|83240.8|83190.8|83236.4|83186.4|83246.8|83192.5|83233.2|83175.5|75
1622075470000|2021-05-27 00:31:10|83235.9|83185.9|83242.4|83192.4|83251.1|83195.2|83235.4|83173.9|66
1622075480000|2021-05-27 00:31:20|83241.4|83191.4|83237|83187|83249.5|83199.5|83233.9|83178.1|72
1622075490000|2021-05-27 00:31:30|83236.8|83186.8|83239.2|83189.2|83249.8|83189.8|83228.4|83172.3|59
1622075500000|2021-05-27 00:31:40|83239|83189|83238.3|83188.3|83239.6|83189.6|83233.5|83183.5|42
1622075510000|2021-05-27 00:31:50|83238.2|83188.2|83234.8|83184.8|83239.9|83189.9|83232.9|83182.9|43
1622075520000|2021-05-27 00:32:00|83235.5|83185.5|83238.9|83188.9|83247.6|83190|83227.9|83176.5|58
1622075530000|2021-05-27 00:32:10|83238.3|83188.3|83238.3|83188.3|83238.3|83188.3|83235.8|83185.8|37
1622075540000|2021-05-27 00:32:20|83237.9|83187.9|83237.9|83187.9|83238.4|83188.4|83237.6|83187.6|16
1622075550000|2021-05-27 00:32:30|83237.7|83187.7|83230.9|83180.9|83243.8|83189.8|83230|83172.4|30
1622075560000|2021-05-27 00:32:40|83231.6|83181.6|83235.4|83185.4|83236.3|83186.3|83230.5|83180.5|29
1622075570000|2021-05-27 00:32:50|83235.6|83185.6|83239.2|83189.2|83240.1|83190.1|83235.6|83185.6|48
1622075580000|2021-05-27 00:33:00|83238.6|83188.6|83238.5|83188.5|83239.7|83189.7|83238.3|83188.3|23
1622075590000|2021-05-27 00:33:10|83238.7|83188.7|83234.5|83184.5|83241.2|83191.2|83234.2|83184.2|44
1622075600000|2021-05-27 00:33:20|83234|83184|83247.9|83172.3|83247.9|83184.8|83234|83172.3|17
1622075610000|2021-05-27 00:33:30|83246.2|83173.4|83239.6|83189.6|83253.6|83192.5|83234.6|83173|44
1622075620000|2021-05-27 00:33:40|83239.7|83189.7|83235|83185|83240.8|83190.8|83234.3|83184.3|40
1622075630000|2021-05-27 00:33:50|83234.5|83184.5|83236.2|83186.2|83248.2|83188.1|83230.8|83176.1|55
1622075640000|2021-05-27 00:34:00|83236.6|83186.6|83235.4|83185.4|83236.8|83186.8|83233.6|83183.6|24
1622075650000|2021-05-27 00:34:10|83234.5|83184.5|83236|83186|83247.1|83188.4|83234.5|83176.8|32
1622075660000|2021-05-27 00:34:20|83236.1|83186.1|83235.9|83185.9|83238.7|83188.7|83229.1|83179.1|32
1622075670000|2021-05-27 00:34:30|83237|83187|83239|83189|83249.6|83189.7|83234|83176.6|42
1622075680000|2021-05-27 00:34:40|83239.1|83189.1|83238|83188|83243.3|83193.3|83235.2|83185.2|42
1622075690000|2021-05-27 00:34:50|83237.9|83187.9|83237.5|83187.5|83243.9|83193.9|83237.4|83187.4|39
1622075700000|2021-05-27 00:35:00|83237.4|83187.4|83236.8|83186.8|83237.4|83187.4|83235.8|83185.8|18
1622075710000|2021-05-27 00:35:10|83236.9|83186.9|83237.2|83187.2|83250.3|83189.8|83233.8|83177.3|42
1622075720000|2021-05-27 00:35:20|83237.4|83187.4|83236.7|83186.7|83238.4|83188.4|83234.3|83184.3|38
1622075730000|2021-05-27 00:35:30|83236.9|83186.9|83235|83185|83237|83187|83233.1|83183.1|35
1622075740000|2021-05-27 00:35:40|83235.3|83185.3|83233.5|83183.5|83235.9|83185.9|83228.1|83178.1|61
1622075750000|2021-05-27 00:35:50|83233.7|83183.7|83229.2|83179.2|83246|83187.2|83228.5|83175.2|68
1622075760000|2021-05-27 00:36:00|83231|83181|83232.3|83182.3|83234.7|83184.7|83231|83181|46
1622075770000|2021-05-27 00:36:10|83232.7|83182.7|83233.3|83183.3|83234.6|83184.6|83231.1|83181.1|30
1622075780000|2021-05-27 00:36:20|83233.2|83183.2|83231.8|83181.8|83233.2|83183.2|83229.9|83179.9|36
1622075790000|2021-05-27 00:36:30|83231|83181|83230.9|83180.9|83233.3|83183.3|83228.8|83178.8|43
1622075800000|2021-05-27 00:36:40|83230.4|83180.4|83229.6|83179.6|83231.2|83181.2|83228.6|83178.6|36
1622075810000|2021-05-27 00:36:50|83229.4|83179.4|83228.6|83178.6|83230.3|83180.3|83228.3|83178.3|27
1622075820000|2021-05-27 00:37:00|83227.8|83177.8|83230.3|83180.3|83231.7|83181.7|83227.8|83177.8|18
1622075830000|2021-05-27 00:37:10|83230|83180|83229.9|83179.9|83231.2|83181.2|83229|83179|22
1622075840000|2021-05-27 00:37:20|83230.3|83180.3|83232.4|83182.4|83235.3|83185.3|83216.7|83166.7|73
1622075850000|2021-05-27 00:37:30|83232.6|83182.6|83229.8|83179.8|83233.5|83183.5|83228.5|83178.5|29
1622075860000|2021-05-27 00:37:40|83232.2|83182.2|83230.9|83180.9|83233.5|83183.5|83219.3|83169.3|49
1622075870000|2021-05-27 00:37:50|83230.7|83180.7|83228|83178|83243.7|83184.1|83228|83170.8|32
1622075880000|2021-05-27 00:38:00|83227.8|83177.8|83218.4|83168.4|83232.6|83182.6|83218|83168|60
1622075890000|2021-05-27 00:38:10|83217.6|83167.6|83228.2|83178.2|83233|83183|83217.6|83167.6|51
1622075900000|2021-05-27 00:38:20|83228.4|83178.4|83230.2|83180.2|83236.7|83186.7|83218.9|83168.9|61
1622075910000|2021-05-27 00:38:30|83230.5|83180.5|83229.6|83179.6|83231.3|83181.3|83228.3|83178.3|35
1622075920000|2021-05-27 00:38:40|83230.1|83180.1|83221.7|83171.7|83231.7|83181.7|83217.4|83167.4|67
1622075930000|2021-05-27 00:38:50|83224.6|83174.6|83227.1|83177.1|83246.8|83181.1|83216|83163.4|76
1622075940000|2021-05-27 00:39:00|83228.1|83178.1|83225.5|83175.5|83228.9|83178.9|83213.9|83163.9|77
1622075950000|2021-05-27 00:39:10|83224.1|83174.1|83225.8|83175.8|83227|83177|83217.4|83167.4|63
1622075960000|2021-05-27 00:39:20|83227.1|83177.1|83226.5|83176.5|83228.7|83178.7|83225.4|83175.4|24
1622075970000|2021-05-27 00:39:30|83226.6|83176.6|83222.9|83172.9|83228.1|83178.1|83216.3|83166.3|51
1622075980000|2021-05-27 00:39:40|83223.2|83173.2|83225.2|83175.2|83226.3|83176.3|83215.8|83165.8|65
1622075990000|2021-05-27 00:39:50|83224.6|83174.6|83219.2|83169.2|83226.5|83176.5|83213.7|83163.7|50
1622076000000|2021-05-27 00:40:00|83223.2|83173.2|83225.3|83175.3|83243|83181.9|83220.4|83170.2|42
1622076010000|2021-05-27 00:40:10|83224.4|83174.4|83226.7|83176.7|83229.4|83179.4|83220.3|83170.3|36
1622076020000|2021-05-27 00:40:20|83225|83175|83226|83176|83231.9|83181.9|83220|83170|56
1622076030000|2021-05-27 00:40:30|83226.2|83176.2|83224.9|83174.9|83243.9|83181|83222.9|83164.6|44
1622076040000|2021-05-27 00:40:40|83222.3|83172.3|83222.2|83172.2|83230.6|83180.6|83217.4|83167.4|65
1622076050000|2021-05-27 00:40:50|83222.4|83172.4|83223.4|83173.4|83228.1|83178.1|83214.9|83164.9|69
1622076060000|2021-05-27 00:41:00|83224.7|83174.7|83225.6|83175.6|83225.8|83175.8|83214.3|83164.3|79
1622076070000|2021-05-27 00:41:10|83222.9|83172.9|83224.8|83174.8|83226.9|83176.9|83215.9|83165.9|51
1622076080000|2021-05-27 00:41:20|83224.9|83174.9|83223|83173|83226.6|83176.6|83222.5|83172.5|39
1622076090000|2021-05-27 00:41:30|83223.2|83173.2|83227.6|83177.6|83228.1|83178.1|83217.9|83167.9|45
1622076100000|2021-05-27 00:41:40|83227.3|83177.3|83225.9|83175.9|83227.8|83177.8|83214.8|83164.8|59
1622076110000|2021-05-27 00:41:50|83224.8|83174.8|83225.1|83175.1|83226.8|83176.8|83214.5|83164.5|70
1622076120000|2021-05-27 00:42:00|83225.4|83175.4|83222.7|83172.7|83227.6|83177.6|83215.3|83165.3|57
1622076130000|2021-05-27 00:42:10|83223.7|83173.7|83224.3|83174.3|83226.5|83176.5|83215.1|83165.1|66
1622076140000|2021-05-27 00:42:20|83224.1|83174.1|83225.6|83175.6|83228|83178|83216.8|83166.8|44
1622076150000|2021-05-27 00:42:30|83224.1|83174.1|83226.9|83176.9|83229.7|83179.7|83223.5|83173.5|41
1622076160000|2021-05-27 00:42:40|83224.6|83174.6|83213.7|83163.7|83228.1|83178.1|83211.4|83161.4|79
1622076170000|2021-05-27 00:42:50|83213.3|83163.3|83222.5|83172.5|83231.2|83181.2|83213.3|83163.3|65
1622076180000|2021-05-27 00:43:00|83216.1|83166.1|83224.3|83174.3|83231.7|83181.7|83215.6|83165.6|46
1622076190000|2021-05-27 00:43:10|83225.9|83175.9|83215|83165|83227.2|83177.2|83214.2|83164.2|57
1622076200000|2021-05-27 00:43:20|83215.2|83165.2|83218.4|83168.4|83219.8|83180.3|83205.3|83165.2|50
1622076210000|2021-05-27 00:43:30|83217.6|83167.6|83223.2|83173.2|83227.3|83177.3|83217.6|83167.6|51
1622076220000|2021-05-27 00:43:40|83222.7|83172.7|83230.7|83180.7|83232.4|83182.4|83218.2|83168.2|70
1622076230000|2021-05-27 00:43:50|83230.5|83180.5|83230.5|83180.5|83237.7|83187.7|83222.8|83172.8|76
1622076240000|2021-05-27 00:44:00|83234.6|83184.6|83236.2|83186.2|83240.1|83190.1|83226.3|83176.3|57
1622076250000|2021-05-27 00:44:10|83238.1|83188.1|83235.2|83185.2|83238.1|83188.1|83224.6|83174.6|80
1622076260000|2021-05-27 00:44:20|83235.4|83185.4|83230.6|83180.6|83238.5|83188.5|83219.2|83169.2|61
1622076270000|2021-05-27 00:44:30|83231.5|83181.5|83224.8|83174.8|83238.2|83188.2|83220.7|83170.7|68
1622076280000|2021-05-27 00:44:40|83219.8|83169.8|83232.7|83182.7|83243.3|83185|83219.2|83168.8|58
1622076290000|2021-05-27 00:44:50|83232.6|83182.6|83233.9|83183.9|83234.8|83184.8|83217.5|83167.5|65
1622076300000|2021-05-27 00:45:00|83232.8|83182.8|83239.7|83166.8|83239.7|83185.1|83216.4|83165.9|75
1622076310000|2021-05-27 00:45:10|83251.4|83165.6|83236.1|83186.1|83251.4|83187.5|83232.3|83165.6|44
1622076320000|2021-05-27 00:45:20|83235.9|83185.9|83213.4|83163.4|83236.6|83186.6|83213.4|83163.4|77
1622076330000|2021-05-27 00:45:30|83213.5|83163.5|83224.1|83174.1|83240.7|83178.8|83211.1|83161.1|70
1622076340000|2021-05-27 00:45:40|83222.1|83172.1|83228.3|83178.3|83244.7|83179.1|83211.9|83161.9|79
1622076350000|2021-05-27 00:45:50|83226.3|83176.3|83224.1|83174.1|83229.5|83179.5|83218|83168|60
1622076360000|2021-05-27 00:46:00|83223.9|83173.9|83217.1|83167.1|83244.8|83179.3|83215.6|83165.6|71
1622076370000|2021-05-27 00:46:10|83216.9|83166.9|83235.8|83185.8|83240.9|83187.3|83216.6|83166.6|75
1622076380000|2021-05-27 00:46:20|83235.9|83185.9|83233.2|83183.2|83238.8|83188.8|83232.5|83182.5|44
1622076390000|2021-05-27 00:46:30|83233.3|83183.3|83233.2|83183.2|83233.9|83183.9|83231.9|83181.9|29
1622076400000|2021-05-27 00:46:40|83233.1|83183.1|83225.9|83175.9|83235.5|83185.5|83222.9|83172.9|49
1622076410000|2021-05-27 00:46:50|83224.6|83174.6|83231.6|83181.6|83238.6|83188.6|83219.7|83169.7|62
1622076420000|2021-05-27 00:47:00|83231|83181|83228|83178|83236.8|83186.8|83225.9|83175.9|51
1622076430000|2021-05-27 00:47:10|83228.2|83178.2|83233.9|83183.9|83233.9|83183.9|83225.1|83175.1|27
1622076440000|2021-05-27 00:47:20|83231.6|83181.6|83233.8|83183.8|83245.4|83195.4|83229|83179|66
1622076450000|2021-05-27 00:47:30|83236.4|83186.4|83231.8|83181.8|83245.1|83195.1|83225.5|83175.5|73
1622076460000|2021-05-27 00:47:40|83231.3|83181.3|83234.2|83184.2|83237.8|83187.8|83221.9|83171.9|76
1622076470000|2021-05-27 00:47:50|83234.7|83184.7|83228.5|83178.5|83234.7|83184.7|83220.6|83170.6|51
1622076480000|2021-05-27 00:48:00|83225.2|83175.2|83224.5|83174.5|83238.8|83188.8|83221|83171|63
1622076490000|2021-05-27 00:48:10|83223.6|83173.6|83222.3|83172.3|83224.2|83174.2|83219.1|83169.1|45
1622076500000|2021-05-27 00:48:20|83226.3|83176.3|83220.1|83170.1|83231.8|83181.8|83218|83168|55
1622076510000|2021-05-27 00:48:30|83220.5|83170.5|83230.9|83180.9|83237.6|83187.6|83215.2|83165.2|74
1622076520000|2021-05-27 00:48:40|83231.2|83181.2|83235.9|83185.9|83235.9|83185.9|83219.9|83169.9|70
1622076530000|2021-05-27 00:48:50|83238.3|83188.3|83234.6|83184.6|83238.4|83188.4|83229.2|83179.2|44
1622076540000|2021-05-27 00:49:00|83234.1|83184.1|83222.2|83172.2|83234.5|83184.5|83222.2|83172.2|70
1622076550000|2021-05-27 00:49:10|83221.4|83171.4|83235.1|83185.1|83237.8|83187.8|83215.6|83165.6|68
1622076560000|2021-05-27 00:49:20|83236.5|83186.5|83228.9|83178.9|83237.4|83187.4|83223.6|83173.6|66
1622076570000|2021-05-27 00:49:30|83229|83179|83229|83179|83237.2|83187.2|83226.1|83176.1|70
1622076580000|2021-05-27 00:49:40|83237.3|83187.3|83237.4|83187.4|83249.9|83193.7|83227.6|83177.6|68
1622076590000|2021-05-27 00:49:50|83236.4|83186.4|83240.4|83190.4|83243.7|83193.7|83231.9|83181.9|65
1622076600000|2021-05-27 00:50:00|83241.1|83191.1|83240.2|83190.2|83243.2|83193.2|83224.8|83174.8|69
1622076610000|2021-05-27 00:50:10|83240.3|83190.3|83231.2|83181.2|83241.3|83191.3|83222|83172|70
1622076620000|2021-05-27 00:50:20|83231.8|83181.8|83234.2|83184.2|83241.8|83191.8|83224.4|83174.4|59
1622076630000|2021-05-27 00:50:30|83234.5|83184.5|83243.6|83193.6|83244.5|83194.5|83226.4|83176.4|67
1622076640000|2021-05-27 00:50:40|83242.8|83192.8|83244.1|83194.1|83245|83195|83229.7|83179.7|63
1622076650000|2021-05-27 00:50:50|83242.1|83192.1|83243.2|83193.2|83246.8|83196.8|83229.4|83179.4|76
1622076660000|2021-05-27 00:51:00|83244|83194|83249|83199|83257|83199.9|83237.2|83185.9|54
1622076670000|2021-05-27 00:51:10|83248.6|83198.6|83248.7|83198.7|83248.7|83198.7|83246.8|83196.8|31
1622076680000|2021-05-27 00:51:20|83248.3|83198.3|83242.5|83192.5|83248.3|83198.3|83237.6|83187.6|50
1622076690000|2021-05-27 00:51:30|83238.8|83188.8|83250.1|83200.1|83250.1|83200.1|83232.9|83182.9|62
1622076700000|2021-05-27 00:51:40|83249.5|83199.5|83244.1|83194.1|83262|83200.4|83234.1|83184.1|55
1622076710000|2021-05-27 00:51:50|83244.3|83194.3|83247.3|83197.3|83256.8|83197.9|83233.8|83179.9|61
1622076720000|2021-05-27 00:52:00|83246.6|83196.6|83240.1|83190.1|83247.2|83197.2|83233.1|83183.1|61
1622076730000|2021-05-27 00:52:10|83233|83183|83246.5|83196.5|83253.3|83198.6|83233|83177.7|62
1622076740000|2021-05-27 00:52:20|83246.7|83196.7|83245.4|83195.4|83262.3|83200.5|83235.7|83185.6|61
1622076750000|2021-05-27 00:52:30|83246.3|83196.3|83234.7|83184.7|83247.2|83197.2|83231.6|83181.6|59
1622076760000|2021-05-27 00:52:40|83234.8|83184.8|83234.6|83184.6|83235|83185|83232.9|83182.9|43
1622076770000|2021-05-27 00:52:50|83234.7|83184.7|83235|83185|83235.6|83185.6|83233.7|83183.7|33
1622076780000|2021-05-27 00:53:00|83234.8|83184.8|83239.8|83189.8|83240|83190|83233.2|83183.2|46
1622076790000|2021-05-27 00:53:10|83239.9|83189.9|83236.8|83186.8|83239.9|83189.9|83236.7|83186.7|44
1622076800000|2021-05-27 00:53:20|83236|83186|83239.9|83189.9|83240|83190|83235.9|83185.9|45
1622076810000|2021-05-27 00:53:30|83240|83190|83241.5|83191.5|83242.1|83192.1|83239.3|83189.3|36
1622076820000|2021-05-27 00:53:40|83242.8|83192.8|83244.9|83194.9|83245.5|83195.5|83241.3|83191.3|52
1622076830000|2021-05-27 00:53:50|83245|83195|83251.2|83201.2|83252.2|83202.2|83243.8|83193.8|41
1622076840000|2021-05-27 00:54:00|83250.4|83200.4|83253.7|83203.7|83255.4|83205.4|83250.2|83200.2|50
1622076850000|2021-05-27 00:54:10|83253.8|83203.8|83261.6|83211.6|83268.2|83218.2|83253.7|83203.7|48
1622076860000|2021-05-27 00:54:20|83263.8|83213.8|83260.7|83210.7|83266.8|83216.8|83257.8|83207.8|48
1622076870000|2021-05-27 00:54:30|83261.4|83211.4|83263|83213|83264.6|83214.6|83260.1|83210.1|31
1622076880000|2021-05-27 00:54:40|83263.2|83213.2|83257.6|83207.6|83264.3|83214.3|83257.4|83207.4|44
1622076890000|2021-05-27 00:54:50|83257.5|83207.5|83259.5|83209.5|83260.6|83210.6|83254.7|83204.7|69
1622076900000|2021-05-27 00:55:00|83266|83216|83258.2|83208.2|83272.7|83222.7|83257.9|83207.9|69
1622076910000|2021-05-27 00:55:10|83258.7|83208.7|83259.2|83209.2|83262.1|83212.1|83258.5|83208.5|51
1622076920000|2021-05-27 00:55:20|83259|83209|83255.5|83205.5|83259.4|83209.4|83253.2|83203.2|59
1622076930000|2021-05-27 00:55:30|83255.9|83205.9|83253.4|83203.4|83255.9|83205.9|83252.8|83202.8|36
1622076940000|2021-05-27 00:55:40|83253.5|83203.5|83254.1|83204.1|83256.9|83206.9|83252.8|83202.8|32
1622076950000|2021-05-27 00:55:50|83254.4|83204.4|83248|83198|83254.5|83204.5|83246.3|83196.3|40
1622076960000|2021-05-27 00:56:00|83248.9|83198.9|83246.7|83196.7|83249.7|83199.7|83246.7|83196.7|54
1622076970000|2021-05-27 00:56:10|83246.9|83196.9|83242.8|83192.8|83248.5|83198.5|83238|83188|46
1622076980000|2021-05-27 00:56:20|83240.9|83190.9|83240.3|83190.3|83242.7|83192.7|83239.3|83189.3|42
1622076990000|2021-05-27 00:56:30|83240|83190|83241.1|83191.1|83243.1|83193.1|83239.4|83189.4|47
1622077000000|2021-05-27 00:56:40|83241.8|83191.8|83241.2|83191.2|83241.8|83191.8|83239.2|83189.2|24
1622077010000|2021-05-27 00:56:50|83240.9|83190.9|83234.6|83184.6|83242.7|83192.7|83231.8|83181.8|44
1622077020000|2021-05-27 00:57:00|83235.1|83185.1|83234.1|83184.1|83237.1|83187.1|83232.9|83182.9|51
1622077030000|2021-05-27 00:57:10|83234.4|83184.4|83235.1|83185.1|83235.9|83185.9|83232|83182|41
1622077040000|2021-05-27 00:57:20|83235.5|83185.5|83232.9|83182.9|83236.8|83186.8|83232.4|83182.4|41
1622077050000|2021-05-27 00:57:30|83232.7|83182.7|83232.7|83182.7|83233.5|83183.5|83230.9|83180.9|27
1622077060000|2021-05-27 00:57:40|83233.1|83183.1|83229.8|83179.8|83233.1|83183.1|83229.5|83179.5|34
1622077070000|2021-05-27 00:57:50|83230|83180|83226.4|83176.4|83232.4|83182.4|83226.4|83176.4|32
1622077080000|2021-05-27 00:58:00|83225.5|83175.5|83237.8|83187.8|83256.6|83192.6|83225.5|83170.5|67
1622077090000|2021-05-27 00:58:10|83237.2|83187.2|83236|83186|83237.2|83187.2|83234.9|83184.9|33
1622077100000|2021-05-27 00:58:20|83238|83188|83237.8|83187.8|83240.1|83190.1|83219.2|83169.2|48
1622077110000|2021-05-27 00:58:30|83233.5|83183.5|83237.1|83187.1|83237.6|83187.6|83224.4|83174.4|52
1622077120000|2021-05-27 00:58:40|83237.5|83187.5|83233.9|83183.9|83237.9|83187.9|83227|83177|55
1622077130000|2021-05-27 00:58:50|83232.8|83182.8|83233.9|83183.9|83237.8|83187.8|83226.1|83176.1|57
1622077140000|2021-05-27 00:59:00|83233.5|83183.5|83232.6|83182.6|83234.3|83184.3|83227.6|83177.6|54
1622077150000|2021-05-27 00:59:10|83229|83179|83230.4|83180.4|83232.8|83182.8|83220.7|83170.7|58
1622077160000|2021-05-27 00:59:20|83229.3|83179.3|83231.1|83181.1|83239.9|83183.5|83227.4|83169.6|36
1622077170000|2021-05-27 00:59:30|83231.6|83181.6|83229.4|83179.4|83242.5|83182.6|83221.4|83166.8|55
1622077180000|2021-05-27 00:59:40|83230.1|83180.1|83216.5|83166.5|83236.4|83182.2|83216|83165.4|60
1622077190000|2021-05-27 00:59:50|83216.2|83166.2|83215.7|83165.7|83219.1|83169.1|83213.5|83163.5|54
1622077200000|2021-05-27 01:00:00|83215.8|83165.8|83236.7|83166.4|83244.1|83171.9|83209.4|83159.4|78
1622077210000|2021-05-27 01:00:10|83242.7|83166|83223|83173|83250.4|83184.1|83215.6|83164|80
1622077220000|2021-05-27 01:00:20|83222.2|83172.2|83225.1|83175.1|83228.4|83178.4|83218.3|83168.3|77
1622077230000|2021-05-27 01:00:30|83219.4|83169.4|83225.8|83175.8|83254.6|83187.5|83213.3|83163.3|78
1622077240000|2021-05-27 01:00:40|83231|83181|83225|83175|83263.1|83189.1|83220.4|83161.3|78
1622077250000|2021-05-27 01:00:50|83224.9|83174.9|83228.1|83178.1|83248.3|83189.3|83215.5|83164.3|78
1622077260000|2021-05-27 01:01:00|83227.4|83177.4|83222.8|83172.8|83244|83184.8|83217.1|83161.9|78
1622077270000|2021-05-27 01:01:10|83224.5|83174.5|83240.4|83190.4|83259|83201.9|83214.8|83164.8|77
1622077280000|2021-05-27 01:01:20|83240.9|83190.9|83242.3|83192.3|83258.5|83194.6|83227.2|83172.7|74
1622077290000|2021-05-27 01:01:30|83242.2|83192.2|83230|83180|83256.7|83195.4|83228.6|83173|79
1622077300000|2021-05-27 01:01:40|83229.2|83179.2|83234.4|83184.4|83275.9|83202.9|83229.2|83176.9|78
1622077310000|2021-05-27 01:01:50|83235.2|83185.2|83226.4|83176.4|83259.4|83200.5|83225.8|83175.3|76
1622077320000|2021-05-27 01:02:00|83240.7|83165.6|83255.8|83180.5|83266|83200.2|83228|83165.6|80
1622077330000|2021-05-27 01:02:10|83244|83194|83234.9|83184.9|83255.4|83196.3|83231.5|83171.5|69
1622077340000|2021-05-27 01:02:20|83236|83186|83243.4|83193.4|83257.9|83193.4|83223.4|83166.8|69
1622077350000|2021-05-27 01:02:30|83241.3|83191.3|83239.3|83189.3|83244.7|83194.7|83234.3|83184.3|79
1622077360000|2021-05-27 01:02:40|83241.3|83191.3|83240.2|83190.2|83248.1|83198.1|83234|83184|80
1622077370000|2021-05-27 01:02:50|83243.2|83193.2|83243|83193|83247.8|83197.8|83234.8|83184.8|78
1622077380000|2021-05-27 01:03:00|83237.4|83187.4|83265.7|83189.9|83276.6|83203.6|83236.9|83182.1|78
1622077390000|2021-05-27 01:03:10|83269.7|83194.7|83246.5|83196.5|83270|83206.2|83244|83188.8|75
1622077400000|2021-05-27 01:03:20|83249.4|83199.4|83245.9|83195.9|83251.1|83201.1|83240.3|83190.3|78
1622077410000|2021-05-27 01:03:30|83244.9|83194.9|83248.2|83198.2|83266.2|83204.3|83242.1|83189.1|77
1622077420000|2021-05-27 01:03:40|83247.4|83197.4|83251.8|83201.8|83262.5|83202.6|83244|83191.5|80
1622077430000|2021-05-27 01:03:50|83249.2|83199.2|83246.6|83196.6|83249.7|83199.7|83243.4|83193.4|80
1622077440000|2021-05-27 01:04:00|83246.8|83196.8|83249|83199|83251.9|83201.9|83240.6|83190.6|78
1622077450000|2021-05-27 01:04:10|83248.1|83198.1|83251.4|83201.4|83252.4|83202.4|83241.5|83191.5|78
1622077460000|2021-05-27 01:04:20|83246.1|83196.1|83253.9|83203.9|83262.9|83203.9|83243|83189.4|80
1622077470000|2021-05-27 01:04:30|83251.7|83201.7|83248.8|83198.8|83262.8|83204.2|83241.6|83191|79
1622077480000|2021-05-27 01:04:40|83248.3|83198.3|83246.9|83196.9|83249.6|83199.6|83242.6|83192.6|76
1622077490000|2021-05-27 01:04:50|83249|83199|83248.1|83198.1|83264.5|83200.4|83243.2|83184.2|78
1622077500000|2021-05-27 01:05:00|83262.2|83187.3|83271.5|83193.2|83271.5|83206.2|83245.4|83185.8|80
1622077510000|2021-05-27 01:05:10|83267.3|83187.9|83244.7|83194.7|83270.1|83205.4|83242.8|83187|78
1622077520000|2021-05-27 01:05:20|83246.8|83196.8|83247.8|83197.8|83271.4|83204.6|83242.1|83184.5|80
1622077530000|2021-05-27 01:05:30|83264.6|83193.9|83267.5|83192|83267.5|83204.1|83242.4|83183.5|80
1622077540000|2021-05-27 01:05:40|83259.3|83189.2|83248.3|83198.3|83273.4|83203.3|83240|83176.2|80
1622077550000|2021-05-27 01:05:50|83242.5|83192.5|83269.1|83185.5|83280.1|83202.2|83241.5|83183.1|79
1622077560000|2021-05-27 01:06:00|83269.6|83186|83264.8|83188.7|83276|83200.2|83245.2|83180.3|80
1622077570000|2021-05-27 01:06:10|83270|83183|83264.9|83189.2|83282.3|83201.5|83245.3|83180|80
1622077580000|2021-05-27 01:06:20|83267|83183.9|83248|83198|83280.1|83198.7|83243|83177.4|79
1622077590000|2021-05-27 01:06:30|83250.2|83200.2|83271.1|83183.9|83286.2|83204.9|83246.8|83178.1|79
1622077600000|2021-05-27 01:06:40|83266.6|83184.5|83272.3|83191.3|83277|83201.4|83240.4|83175.2|80
1622077610000|2021-05-27 01:06:50|83267.7|83191.1|83259.5|83186.7|83279.9|83204|83244.8|83179.9|80
1622077620000|2021-05-27 01:07:00|83265.8|83188|83266.1|83180.5|83279.8|83200|83248|83178.6|80
1622077630000|2021-05-27 01:07:10|83258.6|83182.9|83256.6|83185.3|83282|83201.2|83249.7|83179.8|80
1622077640000|2021-05-27 01:07:20|83268.9|83183.8|83268|83188.2|83282.2|83200.2|83247.2|83180|80
1622077650000|2021-05-27 01:07:30|83261.1|83186.4|83271.1|83189.5|83284.5|83198.4|83248.4|83178.5|80
1622077660000|2021-05-27 01:07:40|83270.1|83183.9|83264.4|83187.3|83298.3|83199.4|83246.3|83183.3|80
1622077670000|2021-05-27 01:07:50|83245.9|83195.9|83270.1|83186.8|83296.8|83195.9|83245.9|83181.4|80
1622077680000|2021-05-27 01:08:00|83274.3|83184.9|83278.8|83190|83285.6|83196.3|83262.1|83180.7|80
1622077690000|2021-05-27 01:08:10|83275.7|83184.9|83285|83192.9|83288.6|83200|83248.7|83182.9|79
1622077700000|2021-05-27 01:08:20|83284.8|83189.9|83279.7|83199.9|83292.1|83201|83264.9|83185.7|81
1622077710000|2021-05-27 01:08:30|83280.2|83198.3|83282|83191.1|83294.4|83200.7|83270.4|83187.2|80
1622077720000|2021-05-27 01:08:40|83273.9|83190.6|83270.7|83187.6|83298.4|83204.3|83258.8|83179.6|80
1622077730000|2021-05-27 01:08:50|83272|83185.3|83280.2|83189.7|83293.2|83203.8|83268.1|83185.3|79
1622077740000|2021-05-27 01:09:00|83276.8|83186.8|83283.2|83192.9|83293.9|83201.3|83263.9|83180.9|81
1622077750000|2021-05-27 01:09:10|83291.6|83193|83290.8|83203|83297.6|83208.4|83273.5|83189.6|80
1622077760000|2021-05-27 01:09:20|83289.9|83201.4|83304.6|83218.9|83311.4|83218.9|83272.5|83193.3|79
1622077770000|2021-05-27 01:09:30|83298.8|83220.8|83279.8|83200.6|83322.3|83226.5|83279.8|83198.5|80
1622077780000|2021-05-27 01:09:40|83281.3|83206.7|83297.2|83214.5|83317.4|83225.2|83281.3|83198.4|81
1622077790000|2021-05-27 01:09:50|83300.4|83209.5|83299.3|83223.7|83311.1|83226.3|83294.4|83204.6|79
1622077800000|2021-05-27 01:10:00|83304.2|83227.3|83299.7|83222.5|83311.5|83233.7|83277.8|83202.7|80
1622077810000|2021-05-27 01:10:10|83299.1|83220.5|83291.7|83220.9|83310.3|83234.2|83276.5|83210.3|80
1622077820000|2021-05-27 01:10:20|83295.3|83222.9|83303.6|83230|83315.6|83233.6|83283.6|83205.3|80
1622077830000|2021-05-27 01:10:30|83313.3|83228.6|83309.7|83235.1|83322.1|83245.5|83289.5|83206.1|80
1622077840000|2021-05-27 01:10:40|83291.5|83241.5|83284.3|83234.3|83312.2|83248.1|83284.3|83230.1|79
1622077850000|2021-05-27 01:10:50|83286.2|83236.2|83293.7|83243.7|83308.5|83246.4|83279.6|83206.5|80
1622077860000|2021-05-27 01:11:00|83293.5|83243.5|83288.8|83238.8|83320.1|83270.1|83263.4|83202|79
1622077870000|2021-05-27 01:11:10|83288.2|83238.2|83278.9|83228.9|83290.8|83238.3|83261.5|83211.5|79
1622077880000|2021-05-27 01:11:20|83282.3|83232.3|83267.9|83217.9|83282.3|83232.3|83263.4|83213.4|73
1622077890000|2021-05-27 01:11:30|83267.5|83217.5|83267.1|83217.1|83274|83224|83263.7|83213.7|56
1622077900000|2021-05-27 01:11:40|83266.9|83216.9|83269.7|83219.7|83273.9|83223.9|83249.3|83199.3|59
1622077910000|2021-05-27 01:11:50|83273|83223|83269.7|83219.7|83288.4|83228.3|83252.4|83202.4|79
1622077920000|2021-05-27 01:12:00|83264.5|83214.5|83262.7|83212.7|83264.5|83214.5|83255.1|83205.1|65
1622077930000|2021-05-27 01:12:10|83260.5|83210.5|83260|83210|83261.9|83211.9|83256.9|83206.9|70
1622077940000|2021-05-27 01:12:20|83259.3|83209.3|83269.2|83219.2|83269.2|83219.2|83255.9|83205.9|75
1622077950000|2021-05-27 01:12:30|83269.8|83219.8|83270.8|83220.8|83270.8|83220.8|83268.7|83218.7|39
1622077960000|2021-05-27 01:12:40|83271.2|83221.2|83284|83234|83284|83234|83271.2|83221.2|41
1622077970000|2021-05-27 01:12:50|83283.8|83233.8|83281.6|83231.6|83287.4|83237.4|83281.1|83231.1|52
1622077980000|2021-05-27 01:13:00|83281.1|83231.1|83280.3|83230.3|83284.7|83234.7|83257.8|83207.8|54
1622077990000|2021-05-27 01:13:10|83280.1|83230.1|83283.8|83233.8|83286.6|83236.6|83279.6|83229.6|42
1622078000000|2021-05-27 01:13:20|83284|83234|83288.7|83238.7|83292.2|83242.2|83283.9|83233.9|31
1622078010000|2021-05-27 01:13:30|83288.8|83238.8|83288.7|83238.7|83290.5|83240.5|83288.2|83238.2|26
1622078020000|2021-05-27 01:13:40|83288.3|83238.3|83289.9|83239.9|83291|83241|83288.3|83238.3|30
1622078030000|2021-05-27 01:13:50|83290.1|83240.1|83290.3|83240.3|83292.1|83242.1|83289.8|83239.8|20
1622078040000|2021-05-27 01:14:00|83291.1|83241.1|83277.8|83252.8|83291.4|83253.2|83274|83235.7|29
1622078050000|2021-05-27 01:14:10|83277.9|83252.9|83294.5|83244.5|83298.4|83254.1|83277|83243.4|58
1622078060000|2021-05-27 01:14:20|83294.2|83244.2|83293.8|83243.8|83295.5|83245.5|83292.4|83242.4|61
1622078070000|2021-05-27 01:14:30|83294|83244|83302.3|83252.3|83304|83254|83293.3|83243.3|63
1622078080000|2021-05-27 01:14:40|83304.3|83254.3|83302.5|83252.5|83304.3|83254.3|83300.9|83250.9|28
1622078090000|2021-05-27 01:14:50|83302.7|83252.7|83302.1|83252.1|83303.1|83253.1|83302|83252|22
1622078100000|2021-05-27 01:15:00|83302.9|83252.9|83296.4|83246.4|83303.5|83253.5|83295.9|83245.9|42
1622078110000|2021-05-27 01:15:10|83296.6|83246.6|83296.8|83246.8|83299.6|83249.6|83296.2|83246.2|62
1622078120000|2021-05-27 01:15:20|83296.4|83246.4|83295.5|83245.5|83297.4|83247.4|83292.5|83242.5|71
1622078130000|2021-05-27 01:15:30|83295.8|83245.8|83288.1|83263.1|83302.9|83265.3|83285.5|83240.9|73
1622078140000|2021-05-27 01:15:40|83287.8|83262.8|83293.6|83243.6|83297.5|83264.8|83285.8|83242.7|63
1622078150000|2021-05-27 01:15:50|83292.3|83242.3|83292.8|83242.8|83296.2|83256.9|83278.6|83241.8|51
1622078160000|2021-05-27 01:16:00|83292.7|83242.7|83279.3|83254.3|83293.4|83255.8|83277.1|83241.1|55
1622078170000|2021-05-27 01:16:10|83277.8|83252.8|83275.4|83250.4|83292.6|83255.6|83271.2|83237.2|45
1622078180000|2021-05-27 01:16:20|83275.7|83250.7|83274.3|83249.3|83275.7|83250.7|83274.2|83249.2|22
1622078190000|2021-05-27 01:16:30|83272.8|83247.8|83274.9|83249.9|83279.3|83254.3|83272.7|83247.7|41
1622078200000|2021-05-27 01:16:40|83275|83250|83277|83252|83278.6|83253.6|83274.8|83249.8|28
1622078210000|2021-05-27 01:16:50|83276.4|83251.4|83278.3|83253.3|83278.8|83253.8|83276.4|83251.4|12
1622078220000|2021-05-27 01:17:00|83277.3|83252.3|83276.4|83226.4|83281.9|83254.1|83268.3|83218.3|64
1622078230000|2021-05-27 01:17:10|83276.3|83226.3|83281.8|83231.8|83283.3|83233.3|83276.3|83226.3|35
1622078240000|2021-05-27 01:17:20|83282|83232|83288.6|83238.6|83290.7|83240.7|83282|83232|42
1622078250000|2021-05-27 01:17:30|83288.8|83238.8|83294.1|83244.1|83297.7|83247.7|83286|83236|58
1622078260000|2021-05-27 01:17:40|83291.2|83241.2|83292.3|83242.3|83304.6|83254.6|83290.5|83240.5|75
1622078270000|2021-05-27 01:17:50|83291.9|83241.9|83293.6|83243.6|83300.4|83250.4|83288.5|83238.5|76
1622078280000|2021-05-27 01:18:00|83290.2|83240.2|83293.5|83243.5|83296.2|83246.2|83285.6|83235.6|63
1622078290000|2021-05-27 01:18:10|83293.3|83243.3|83293.3|83243.3|83294.8|83244.8|83292.4|83242.4|18
1622078300000|2021-05-27 01:18:20|83293.9|83243.9|83298.8|83248.8|83306|83256|83292.1|83242.1|47
1622078310000|2021-05-27 01:18:30|83298.7|83248.7|83291.4|83241.4|83299.3|83257.7|83279.7|83241.4|41
1622078320000|2021-05-27 01:18:40|83291.2|83241.2|83274.9|83249.9|83293.2|83254.9|83273.7|83236.6|42
1622078330000|2021-05-27 01:18:50|83273.4|83248.4|83286.5|83236.5|83287.5|83250.3|83273.2|83236.3|34
1622078340000|2021-05-27 01:19:00|83286.7|83236.7|83271.8|83246.8|83286.7|83248.2|83269.3|83234.5|52
1622078350000|2021-05-27 01:19:10|83271.7|83246.7|83270.1|83245.1|83287|83250.8|83270.1|83229.1|29
1622078360000|2021-05-27 01:19:20|83269.1|83244.1|83282.3|83232.3|83285.2|83247.9|83267.9|83229.6|58
1622078370000|2021-05-27 01:19:30|83284|83234|83284|83234|83289.1|83251.2|83271.6|83221.6|53
1622078380000|2021-05-27 01:19:40|83284.5|83234.5|83274.5|83249.5|83291.7|83251.2|83271.1|83233.4|37
1622078390000|2021-05-27 01:19:50|83275.2|83250.2|83286.5|83236.5|83287.6|83254|83274.9|83236.1|38
1622078400000|2021-05-27 01:20:00|83286.6|83236.6|83275.6|83250.6|83289.8|83250.6|83272|83235.1|45
1622078410000|2021-05-27 01:20:10|83276|83251|83272.1|83247.1|83276|83251|83272.1|83247.1|46
1622078420000|2021-05-27 01:20:20|83272|83247|83274.1|83249.1|83276.9|83251.9|83272|83247|32
1622078430000|2021-05-27 01:20:30|83274|83249|83276.1|83251.1|83277.4|83252.4|83273.8|83248.8|31
1622078440000|2021-05-27 01:20:40|83274.7|83249.7|83277.7|83252.7|83291.4|83253.5|83274.3|83239.4|27
1622078450000|2021-05-27 01:20:50|83276.7|83251.7|83284.3|83234.3|83296.9|83258.3|83276.7|83232.9|70
1622078460000|2021-05-27 01:21:00|83277.8|83227.8|83276.2|83251.2|83297.8|83260.1|83275.8|83227.8|54
1622078470000|2021-05-27 01:21:10|83276.8|83251.8|83286.3|83236.3|83290|83254.1|83268.9|83232.8|57
1622078480000|2021-05-27 01:21:20|83286.4|83236.4|83287.1|83237.1|83288.8|83238.8|83285.8|83235.8|19
1622078490000|2021-05-27 01:21:30|83287.7|83237.7|83293.2|83243.2|83293.2|83243.2|83285.5|83235.5|52
1622078500000|2021-05-27 01:21:40|83292.1|83242.1|83290.4|83240.4|83292.5|83253.4|83276.8|83239.8|33
1622078510000|2021-05-27 01:21:50|83290.6|83240.6|83291.8|83241.8|83293.7|83243.7|83290.5|83240.5|34
1622078520000|2021-05-27 01:22:00|83292.1|83242.1|83272.6|83247.6|83292.9|83254.6|83272.6|83235.3|38
1622078530000|2021-05-27 01:22:10|83273.3|83248.3|83291|83241|83291|83251.5|83273.3|83238.3|28
1622078540000|2021-05-27 01:22:20|83290.5|83240.5|83290.6|83240.6|83292|83242|83289.6|83239.6|24
1622078550000|2021-05-27 01:22:30|83290.5|83240.5|83288.2|83238.2|83291.8|83241.8|83288|83238|24
1622078560000|2021-05-27 01:22:40|83289.2|83239.2|83289.6|83239.6|83290.7|83253.5|83274.6|83237.5|21
1622078570000|2021-05-27 01:22:50|83289.7|83239.7|83290.5|83240.5|83292.4|83242.4|83289.7|83239.7|13
1622078580000|2021-05-27 01:23:00|83278.2|83253.2|83290.3|83240.3|83292.4|83253.6|83278.2|83239.8|27
1622078590000|2021-05-27 01:23:10|83290.5|83240.5|83279.9|83254.9|83294.3|83254.9|83279.9|83239.8|30
1622078600000|2021-05-27 01:23:20|83293.5|83243.5|83293.4|83243.4|83294.3|83244.3|83290.4|83240.4|37
1622078610000|2021-05-27 01:23:30|83293.3|83243.3|83296.5|83246.5|83296.7|83246.7|83293.1|83243.1|28
1622078620000|2021-05-27 01:23:40|83284.1|83259.1|83297.4|83247.4|83297.4|83261.4|83282.9|83246.8|36
1622078630000|2021-05-27 01:23:50|83297.6|83247.6|83297.9|83247.9|83298.5|83248.5|83297.2|83247.2|33
1622078640000|2021-05-27 01:24:00|83297.8|83247.8|83296.3|83246.3|83297.9|83247.9|83296.3|83246.3|27
1622078650000|2021-05-27 01:24:10|83296.1|83246.1|83295.9|83245.9|83298.7|83248.7|83295.2|83245.2|35
1622078660000|2021-05-27 01:24:20|83283.3|83258.3|83297.4|83247.4|83299.2|83259.3|83283.3|83245.6|38
1622078670000|2021-05-27 01:24:30|83297.9|83247.9|83297.2|83247.2|83297.9|83247.9|83297|83247|16
1622078680000|2021-05-27 01:24:40|83297.5|83247.5|83296.5|83246.5|83297.5|83247.5|83296.2|83246.2|18
1622078690000|2021-05-27 01:24:50|83297|83247|83298|83248|83298.5|83248.5|83296.6|83246.6|19
1622078700000|2021-05-27 01:25:00|83298.5|83248.5|83298.9|83248.9|83300.1|83250.1|83294.1|83244.1|41
1622078710000|2021-05-27 01:25:10|83300.9|83250.9|83299.9|83249.9|83300.9|83250.9|83297.7|83247.7|30
1622078720000|2021-05-27 01:25:20|83298.6|83248.6|83282.7|83257.7|83298.8|83257.7|83281.5|83245|30
1622078730000|2021-05-27 01:25:30|83296|83246|83293.1|83243.1|83298.8|83248.8|83291.1|83241.1|30
1622078740000|2021-05-27 01:25:40|83294.5|83244.5|83297.5|83247.5|83299.9|83249.9|83294.5|83244.5|33
1622078750000|2021-05-27 01:25:50|83295.8|83245.8|83299|83249|83300|83250|83294.1|83244.1|51
1622078760000|2021-05-27 01:26:00|83293.5|83243.5|83291.4|83241.4|83298.9|83248.9|83291.4|83241.4|52
1622078770000|2021-05-27 01:26:10|83291.9|83241.9|83293.4|83243.4|83294.6|83244.6|83290|83240|24
1622078780000|2021-05-27 01:26:20|83292.7|83242.7|83292.5|83242.5|83294.1|83244.1|83292.4|83242.4|18
1622078790000|2021-05-27 01:26:30|83292.6|83242.6|83294.3|83244.3|83294.9|83244.9|83292.1|83242.1|20
1622078800000|2021-05-27 01:26:40|83294|83244|83296.3|83246.3|83297|83247|83293.6|83243.6|30
1622078810000|2021-05-27 01:26:50|83296.8|83246.8|83296.9|83246.9|83296.9|83246.9|83295|83245|17
1622078820000|2021-05-27 01:27:00|83295.6|83245.6|83292.4|83242.4|83296.4|83246.4|83292.4|83242.4|20
1622078830000|2021-05-27 01:27:10|83293.2|83243.2|83295|83245|83295|83245|83293.1|83243.1|10
1622078840000|2021-05-27 01:27:20|83295.3|83245.3|83280.4|83255.4|83297.8|83256.3|83280|83243.8|15
1622078850000|2021-05-27 01:27:30|83282.5|83257.5|83281.2|83256.2|83295.6|83257.5|83281.2|83244|11
1622078860000|2021-05-27 01:27:40|83283|83258|83295.8|83245.8|83296.7|83258|83281.2|83243.1|18
1622078870000|2021-05-27 01:27:50|83295.7|83245.7|83296|83246|83296.5|83246.5|83293.2|83243.2|16
1622078880000|2021-05-27 01:28:00|83295.9|83245.9|83296|83246|83296.4|83246.4|83293.7|83243.7|22
1622078890000|2021-05-27 01:28:10|83295.9|83245.9|83286.6|83236.6|83296.4|83246.4|83286|83236|32
1622078900000|2021-05-27 01:28:20|83288.6|83238.6|83287.5|83237.5|83289.4|83239.4|83287.4|83237.4|30
1622078910000|2021-05-27 01:28:30|83287.8|83237.8|83289.9|83239.9|83289.9|83239.9|83286.9|83236.9|25
1622078920000|2021-05-27 01:28:40|83289.4|83239.4|83287.1|83237.1|83289.6|83239.6|83287.1|83237.1|21
1622078930000|2021-05-27 01:28:50|83287.3|83237.3|83288.9|83238.9|83289.6|83239.6|83287.1|83237.1|20
1622078940000|2021-05-27 01:29:00|83289|83239|83288.8|83238.8|83289.6|83239.6|83287.9|83237.9|19
1622078950000|2021-05-27 01:29:10|83290.4|83240.4|83290.1|83240.1|83290.4|83240.4|83287.6|83237.6|18
1622078960000|2021-05-27 01:29:20|83289.9|83239.9|83289.1|83239.1|83291|83241|83288.4|83238.4|16
1622078970000|2021-05-27 01:29:30|83289.3|83239.3|83288.9|83238.9|83290.3|83240.3|83288.2|83238.2|15
1622078980000|2021-05-27 01:29:40|83289.2|83239.2|83288.6|83238.6|83289.8|83239.8|83288.6|83238.6|9
1622078990000|2021-05-27 01:29:50|83289|83239|83291|83241|83291|83241|83288.4|83238.4|17
1622079000000|2021-05-27 01:30:00|83288.7|83238.7|83284.1|83234.1|83289.1|83239.1|83276.4|83226.4|57
1622079010000|2021-05-27 01:30:10|83283.5|83233.5|83282|83232|83284.5|83234.5|83279.3|83229.3|21
1622079020000|2021-05-27 01:30:20|83282.1|83232.1|83276|83226|83282.1|83232.1|83276|83226|38
1622079030000|2021-05-27 01:30:30|83275.6|83225.6|83279.7|83229.7|83279.7|83229.7|83274.1|83224.1|45
1622079040000|2021-05-27 01:30:40|83279.3|83229.3|83278.5|83228.5|83279.5|83239.5|83261.1|83223.9|58
1622079050000|2021-05-27 01:30:50|83278.3|83228.3|83279.3|83229.3|83281.9|83231.9|83276.3|83226.3|45
1622079060000|2021-05-27 01:31:00|83281.2|83231.2|83280.8|83230.8|83284.2|83242.4|83267.2|83226.3|65
1622079070000|2021-05-27 01:31:10|83280.5|83230.5|83279.6|83229.6|83280.7|83230.7|83278|83228|41
1622079080000|2021-05-27 01:31:20|83279.3|83229.3|83276.9|83226.9|83281.1|83231.1|83274.6|83224.6|58
1622079090000|2021-05-27 01:31:30|83278.2|83228.2|83278|83228|83278.6|83228.6|83277.4|83227.4|16
1622079100000|2021-05-27 01:31:40|83277.2|83227.2|83277.8|83227.8|83279.6|83229.6|83274.9|83224.9|35
1622079110000|2021-05-27 01:31:50|83277.9|83227.9|83263.4|83238.4|83277.9|83239.5|83262.6|83225.8|26
1622079120000|2021-05-27 01:32:00|83262.8|83237.8|83265.5|83240.5|83279.5|83240.5|83262.1|83223.5|34
1622079130000|2021-05-27 01:32:10|83278.3|83228.3|83278.8|83228.8|83278.8|83228.8|83275|83225|24
1622079140000|2021-05-27 01:32:20|83278.1|83228.1|83274.4|83224.4|83278.1|83228.1|83272.9|83222.9|60
1622079150000|2021-05-27 01:32:30|83273.2|83223.2|83276.1|83226.1|83277.9|83227.9|83273|83223|57
1622079160000|2021-05-27 01:32:40|83276|83226|83277.1|83227.1|83279.3|83229.3|83272.2|83222.2|59
1622079170000|2021-05-27 01:32:50|83276|83226|83280.7|83230.7|83281.2|83237.2|83262|83226|45
1622079180000|2021-05-27 01:33:00|83278.4|83228.4|83259.7|83234.7|83280.5|83235.6|83259.6|83221.7|50
1622079190000|2021-05-27 01:33:10|83259.6|83234.6|83275.2|83225.2|83277.1|83234.9|83258.4|83221.7|41
1622079200000|2021-05-27 01:33:20|83275.5|83225.5|83277.5|83227.5|83280.5|83230.5|83274|83224|32
1622079210000|2021-05-27 01:33:30|83277.6|83227.6|83272.7|83222.7|83277.6|83240.7|83263.9|83222.2|28
1622079220000|2021-05-27 01:33:40|83272.2|83222.2|83271.5|83221.5|83273.7|83223.7|83270.4|83220.4|32
1622079230000|2021-05-27 01:33:50|83272|83222|83271.4|83221.4|83273.7|83223.7|83271|83221|12
1622079240000|2021-05-27 01:34:00|83271.5|83221.5|83272.8|83222.8|83277.3|83227.3|83271.5|83221.5|53
1622079250000|2021-05-27 01:34:10|83272.7|83222.7|83276.8|83226.8|83277|83227|83272.5|83222.5|50
1622079260000|2021-05-27 01:34:20|83277.1|83227.1|83276.3|83226.3|83278.7|83228.7|83273.9|83223.9|27
1622079270000|2021-05-27 01:34:30|83276.1|83226.1|83262.1|83237.1|83276.1|83237.1|83259.4|83222.8|26
1622079280000|2021-05-27 01:34:40|83261.9|83236.9|83274.4|83224.4|83279.1|83237.5|83261.1|83221|59
1622079290000|2021-05-27 01:34:50|83271.9|83221.9|83272.1|83222.1|83275.6|83225.6|83269|83219|60
1622079300000|2021-05-27 01:35:00|83272|83222|83270.8|83220.8|83275|83225|83270.8|83220.8|39
1622079310000|2021-05-27 01:35:10|83270.9|83220.9|83272.7|83222.7|83276.2|83234.3|83258.1|83220.2|34
1622079320000|2021-05-27 01:35:20|83273|83223|83275|83225|83275.8|83238.4|83261|83222.8|30
1622079330000|2021-05-27 01:35:30|83274.4|83224.4|83270.8|83220.8|83274.4|83224.4|83270.1|83220.1|32
1622079340000|2021-05-27 01:35:40|83268.4|83218.4|83268|83218|83271.4|83221.4|83267.4|83217.4|33
1622079350000|2021-05-27 01:35:50|83270|83220|83274.2|83224.2|83279|83229|83268.8|83218.8|48
1622079360000|2021-05-27 01:36:00|83274.4|83224.4|83273.1|83223.1|83279|83229|83270.7|83220.7|65
1622079370000|2021-05-27 01:36:10|83273.5|83223.5|83277.5|83227.5|83279|83229|83272.1|83222.1|47
1622079380000|2021-05-27 01:36:20|83277.4|83227.4|83276.5|83226.5|83277.4|83227.4|83276.3|83226.3|21
1622079390000|2021-05-27 01:36:30|83277.2|83227.2|83278.1|83228.1|83278.1|83228.1|83276.5|83226.5|32
1622079400000|2021-05-27 01:36:40|83277.3|83227.3|83272.5|83222.5|83277.3|83227.3|83272|83222|30
1622079410000|2021-05-27 01:36:50|83272.2|83222.2|83263.9|83213.9|83273.7|83229.3|83250.1|83212.9|43
1622079420000|2021-05-27 01:37:00|83249.5|83224.5|83253.7|83228.7|83264.7|83228.7|83249.5|83212.4|32
1622079430000|2021-05-27 01:37:10|83253.9|83228.9|83260.6|83210.6|83264.9|83228.9|83250.8|83209.2|40
1622079440000|2021-05-27 01:37:20|83260.5|83210.5|83270.1|83220.1|83270.1|83220.1|83260.4|83210.4|38
1622079450000|2021-05-27 01:37:30|83269|83219|83272.6|83222.6|83274.2|83224.2|83269|83219|43
1622079460000|2021-05-27 01:37:40|83272.7|83222.7|83269.2|83219.2|83272.7|83222.7|83267.7|83217.7|34
1622079470000|2021-05-27 01:37:50|83268.9|83218.9|83264.3|83214.3|83269.3|83219.3|83264.1|83214.1|43
1622079480000|2021-05-27 01:38:00|83264.2|83214.2|83263.8|83213.8|83266.6|83216.6|83261.9|83211.9|41
1622079490000|2021-05-27 01:38:10|83262.9|83212.9|83258|83208|83262.9|83212.9|83257.7|83207.7|54
1622079500000|2021-05-27 01:38:20|83258.7|83208.7|83257.5|83207.5|83259|83209|83256.5|83206.5|27
1622079510000|2021-05-27 01:38:30|83257.8|83207.8|83251.9|83201.9|83258.1|83208.1|83250.1|83200.1|44
1622079520000|2021-05-27 01:38:40|83252.1|83202.1|83255.9|83205.9|83256.8|83206.8|83252.1|83202.1|37
1622079530000|2021-05-27 01:38:50|83255.8|83205.8|83252.6|83202.6|83256.2|83206.2|83252.6|83202.6|32
1622079540000|2021-05-27 01:39:00|83252.7|83202.7|83254.1|83204.1|83256.4|83206.4|83252.7|83202.7|46
1622079550000|2021-05-27 01:39:10|83254.2|83204.2|83252.6|83202.6|83255.5|83205.5|83252.6|83202.6|36
1622079560000|2021-05-27 01:39:20|83253.8|83203.8|83253.5|83203.5|83255|83205|83253.5|83203.5|15
1622079570000|2021-05-27 01:39:30|83253.7|83203.7|83250.6|83200.6|83253.9|83203.9|83249.7|83199.7|49
1622079580000|2021-05-27 01:39:40|83249.7|83199.7|83249.8|83199.8|83251|83201|83249.4|83199.4|12
1622079590000|2021-05-27 01:39:50|83250.2|83200.2|83248.2|83198.2|83250.2|83200.2|83243.3|83193.3|51
1622079600000|2021-05-27 01:40:00|83249|83199|83246.8|83196.8|83249.9|83199.9|83246.8|83196.8|33
1622079610000|2021-05-27 01:40:10|83246.5|83196.5|83243.5|83193.5|83246.6|83196.6|83243.5|83193.5|16
1622079620000|2021-05-27 01:40:20|83244|83194|83244.7|83194.7|83246.1|83196.1|83244|83194|16
1622079630000|2021-05-27 01:40:30|83244.5|83194.5|83244.9|83194.9|83248.1|83198.1|83243|83193|35
1622079640000|2021-05-27 01:40:40|83243.6|83193.6|83238.5|83188.5|83248.1|83198.1|83238.5|83188.5|54
1622079650000|2021-05-27 01:40:50|83238.9|83188.9|83240.4|83190.4|83242.4|83192.4|83238.6|83188.6|35
1622079660000|2021-05-27 01:41:00|83240.1|83190.1|83237.3|83187.3|83241.4|83191.4|83237.1|83187.1|36
1622079670000|2021-05-27 01:41:10|83237.5|83187.5|83237.5|83187.5|83240.1|83190.1|83237.1|83187.1|41
1622079680000|2021-05-27 01:41:20|83237.4|83187.4|83240.8|83190.8|83240.8|83190.8|83236.9|83186.9|31
1622079690000|2021-05-27 01:41:30|83241.6|83191.6|83239.2|83189.2|83242.5|83192.5|83238.9|83188.9|44
1622079700000|2021-05-27 01:41:40|83238.8|83188.8|83238|83188|83242.4|83192.4|83237.1|83187.1|46
1622079710000|2021-05-27 01:41:50|83238.1|83188.1|83240|83190|83240.8|83190.8|83237.3|83187.3|42
1622079720000|2021-05-27 01:42:00|83238.1|83188.1|83239.4|83189.4|83242.2|83192.2|83236.7|83186.7|39
1622079730000|2021-05-27 01:42:10|83238.4|83188.4|83238.7|83188.7|83241.5|83191.5|83237.7|83187.7|41
1622079740000|2021-05-27 01:42:20|83238.9|83188.9|83240.1|83190.1|83241.8|83191.8|83238.4|83188.4|15
1622079750000|2021-05-27 01:42:30|83240.3|83190.3|83236.8|83186.8|83240.6|83190.6|83235|83185|31
1622079760000|2021-05-27 01:42:40|83236.3|83186.3|83237.3|83187.3|83237.3|83187.3|83233.8|83183.8|27
1622079770000|2021-05-27 01:42:50|83236.9|83186.9|83238.2|83188.2|83238.2|83188.2|83234.4|83184.4|34
1622079780000|2021-05-27 01:43:00|83239.6|83189.6|83239|83189|83242.2|83192.2|83238|83188|14
1622079790000|2021-05-27 01:43:10|83239.1|83189.1|83239.2|83189.2|83239.2|83189.2|83237.4|83187.4|34
1622079800000|2021-05-27 01:43:20|83238.9|83188.9|83238.2|83188.2|83239.8|83189.8|83237.5|83187.5|23
1622079810000|2021-05-27 01:43:30|83238.1|83188.1|83237.6|83187.6|83238.7|83188.7|83237.4|83187.4|16
1622079820000|2021-05-27 01:43:40|83238|83188|83235.4|83185.4|83239.7|83197.4|83222.4|83184|44
1622079830000|2021-05-27 01:43:50|83235.5|83185.5|83235.8|83185.8|83237.5|83187.5|83234.6|83184.6|28
1622079840000|2021-05-27 01:44:00|83235.3|83185.3|83236.5|83186.5|83237.7|83187.7|83233.2|83183.2|42
1622079850000|2021-05-27 01:44:10|83236.1|83186.1|83241|83191|83241|83191|83235.6|83185.6|34
1622079860000|2021-05-27 01:44:20|83226.8|83201.8|83229.1|83179.1|83242.4|83201.8|83226.2|83178.7|52
1622079870000|2021-05-27 01:44:30|83228.2|83178.2|83226|83176|83230.1|83180.1|83224.1|83174.1|48
1622079880000|2021-05-27 01:44:40|83225.6|83175.6|83224.7|83174.7|83225.8|83175.8|83224.1|83174.1|39
1622079890000|2021-05-27 01:44:50|83225.3|83175.3|83224.9|83174.9|83225.3|83175.3|83223.7|83173.7|27
1622079900000|2021-05-27 01:45:00|83224.6|83174.6|83220.8|83170.8|83224.6|83174.6|83220.8|83170.8|34
1622079910000|2021-05-27 01:45:10|83222.8|83172.8|83225.4|83175.4|83225.9|83175.9|83220.9|83170.9|26
1622079920000|2021-05-27 01:45:20|83225.9|83175.9|83224.6|83174.6|83227.7|83177.7|83224|83174|22
1622079930000|2021-05-27 01:45:30|83224.5|83174.5|83226.8|83176.8|83227.1|83177.1|83224|83174|22
1622079940000|2021-05-27 01:45:40|83226.7|83176.7|83226.6|83176.6|83226.9|83176.9|83226.1|83176.1|9
1622079950000|2021-05-27 01:45:50|83225.8|83175.8|83226.7|83176.7|83227.7|83177.7|83224.5|83174.5|35
1622079960000|2021-05-27 01:46:00|83226.9|83176.9|83227.9|83177.9|83228.9|83178.9|83226.8|83176.8|31
1622079970000|2021-05-27 01:46:10|83227.4|83177.4|83238|83188|83238|83188|83227.3|83177.3|42
1622079980000|2021-05-27 01:46:20|83237.6|83187.6|83244.3|83194.3|83244.3|83194.3|83235.7|83185.7|51
1622079990000|2021-05-27 01:46:30|83244.1|83194.1|83238.9|83188.9|83244.2|83194.2|83238.9|83188.9|39
1622080000000|2021-05-27 01:46:40|83240|83190|83243|83193|83244|83194|83239.6|83189.6|56
1622080010000|2021-05-27 01:46:50|83243.5|83193.5|83235.9|83185.9|83245.3|83195.3|83234.7|83184.7|48
1622080020000|2021-05-27 01:47:00|83235.8|83185.8|83236.2|83186.2|83237|83187|83235.5|83185.5|38
1622080030000|2021-05-27 01:47:10|83236.9|83186.9|83232.5|83182.5|83240.2|83190.2|83232|83182|50
1622080040000|2021-05-27 01:47:20|83232.3|83182.3|83235.8|83185.8|83236.1|83186.1|83232.1|83182.1|37
1622080050000|2021-05-27 01:47:30|83235.2|83185.2|83233.8|83183.8|83235.2|83185.2|83230.1|83180.1|44
1622080060000|2021-05-27 01:47:40|83233.5|83183.5|83228.8|83178.8|83235.5|83185.5|83227.4|83177.4|55
1622080070000|2021-05-27 01:47:50|83230.3|83180.3|83227|83177|83230.3|83180.3|83226.5|83176.5|34
1622080080000|2021-05-27 01:48:00|83226.6|83176.6|83221.4|83171.4|83227.7|83177.7|83219.3|83169.3|56
1622080090000|2021-05-27 01:48:10|83221.6|83171.6|83223.5|83173.5|83223.5|83173.5|83220.9|83170.9|41
1622080100000|2021-05-27 01:48:20|83223.4|83173.4|83221.3|83171.3|83223.9|83173.9|83220.9|83170.9|29
1622080110000|2021-05-27 01:48:30|83221.4|83171.4|83220.9|83170.9|83222.9|83172.9|83220.3|83170.3|35
1622080120000|2021-05-27 01:48:40|83220.5|83170.5|83222.3|83172.3|83222.3|83172.3|83218.4|83168.4|56
1622080130000|2021-05-27 01:48:50|83222.7|83172.7|83222|83172|83223|83173|83220.3|83170.3|21
1622080140000|2021-05-27 01:49:00|83221.8|83171.8|83225|83175|83225|83175|83220.6|83170.6|49
1622080150000|2021-05-27 01:49:10|83224.9|83174.9|83224.8|83174.8|83225.2|83175.2|83221.8|83171.8|36
1622080160000|2021-05-27 01:49:20|83224.4|83174.4|83222.1|83172.1|83226.1|83176.1|83222.1|83172.1|30
1622080170000|2021-05-27 01:49:30|83222.3|83172.3|83225.4|83175.4|83225.4|83175.4|83221.7|83171.7|22
1622080180000|2021-05-27 01:49:40|83225.9|83175.9|83223.8|83173.8|83225.9|83175.9|83221.4|83171.4|37
1622080190000|2021-05-27 01:49:50|83223.4|83173.4|83224|83174|83226.5|83176.5|83221.4|83171.4|35
1622080200000|2021-05-27 01:50:00|83224.6|83174.6|83223.8|83173.8|83225.3|83175.3|83221|83171|69
1622080210000|2021-05-27 01:50:10|83224.1|83174.1|83224.5|83174.5|83225.7|83175.7|83220.1|83170.1|51
1622080220000|2021-05-27 01:50:20|83224.6|83174.6|83228.5|83178.5|83229.5|83179.5|83224.6|83174.6|37
1622080230000|2021-05-27 01:50:30|83228.7|83178.7|83227.8|83177.8|83231|83181|83224.1|83174.1|51
1622080240000|2021-05-27 01:50:40|83228.1|83178.1|83223.7|83173.7|83229.1|83179.1|83223.7|83173.7|51
1622080250000|2021-05-27 01:50:50|83223.8|83173.8|83226.5|83176.5|83227.3|83177.3|83223.4|83173.4|37
1622080260000|2021-05-27 01:51:00|83227.9|83177.9|83233.5|83183.5|83233.7|83183.7|83225.9|83175.9|51
1622080270000|2021-05-27 01:51:10|83233.3|83183.3|83238.5|83188.5|83239.4|83189.4|83233.3|83183.3|51
1622080280000|2021-05-27 01:51:20|83238.2|83188.2|83233.5|83183.5|83239.7|83189.7|83229.7|83179.7|36
1622080290000|2021-05-27 01:51:30|83232.5|83182.5|83234|83184|83235.2|83185.2|83229.5|83179.5|56
1622080300000|2021-05-27 01:51:40|83233.5|83183.5|83238.2|83188.2|83240.3|83190.3|83232.7|83182.7|46
1622080310000|2021-05-27 01:51:50|83238.8|83188.8|83241|83191|83243.1|83193.1|83235.9|83185.9|47
1622080320000|2021-05-27 01:52:00|83241.4|83191.4|83248.1|83198.1|83248.2|83208.8|83229.3|83191.1|28
1622080330000|2021-05-27 01:52:10|83246|83196|83248.2|83198.2|83249|83209.1|83233.4|83196|33
1622080340000|2021-05-27 01:52:20|83248.3|83198.3|83242.8|83192.8|83249|83203.6|83228.2|83190.4|52
1622080350000|2021-05-27 01:52:30|83243.1|83193.1|83244.9|83194.9|83244.9|83194.9|83241.1|83191.1|34
1622080360000|2021-05-27 01:52:40|83245.5|83195.5|83243.5|83193.5|83247.5|83197.5|83242.2|83192.2|51
1622080370000|2021-05-27 01:52:50|83245.1|83195.1|83244.7|83194.7|83246.5|83196.5|83242|83192|38
1622080380000|2021-05-27 01:53:00|83244.6|83194.6|83245.6|83195.6|83246.7|83196.7|83244.6|83194.6|24
1622080390000|2021-05-27 01:53:10|83246.1|83196.1|83244.6|83194.6|83246.2|83206.8|83231.7|83187.1|60
1622080400000|2021-05-27 01:53:20|83244.7|83194.7|83243.3|83193.3|83247.5|83197.5|83243.3|83193.3|30
1622080410000|2021-05-27 01:53:30|83232.1|83207.1|83230.4|83205.4|83244.4|83207.7|83229.4|83192.3|29
1622080420000|2021-05-27 01:53:40|83232.8|83207.8|83247.3|83197.3|83248.3|83207.8|83230.4|83192.4|37
1622080430000|2021-05-27 01:53:50|83247.4|83197.4|83246|83196|83247.4|83197.4|83244.7|83194.7|31
1622080440000|2021-05-27 01:54:00|83245.9|83195.9|83246.6|83196.6|83247.7|83197.7|83245|83195|22
1622080450000|2021-05-27 01:54:10|83246.9|83196.9|83244.9|83194.9|83247.1|83197.1|83243.5|83193.5|23
1622080460000|2021-05-27 01:54:20|83243.7|83193.7|83243.8|83193.8|83244.6|83207.6|83231.1|83193.7|20
1622080470000|2021-05-27 01:54:30|83244|83194|83247.8|83197.8|83247.8|83197.8|83241.1|83191.1|45
1622080480000|2021-05-27 01:54:40|83247.9|83197.9|83230.6|83205.6|83248.9|83208.6|83230.6|83193.7|30
1622080490000|2021-05-27 01:54:50|83231.8|83206.8|83247.7|83197.7|83248.3|83208.1|83231.3|83194.5|47
1622080500000|2021-05-27 01:55:00|83247.2|83197.2|83249.7|83199.7|83252.2|83202.2|83246|83196|64
1622080510000|2021-05-27 01:55:10|83249.2|83199.2|83247.5|83197.5|83251.6|83201.6|83245.4|83195.4|47
1622080520000|2021-05-27 01:55:20|83247.4|83197.4|83250.2|83200.2|83251.5|83201.5|83247.4|83197.4|29
1622080530000|2021-05-27 01:55:30|83250.3|83200.3|83249.8|83199.8|83250.5|83200.5|83249.1|83199.1|22
1622080540000|2021-05-27 01:55:40|83249.7|83199.7|83250.1|83200.1|83250.6|83200.6|83248.7|83198.7|15
1622080550000|2021-05-27 01:55:50|83249.9|83199.9|83250|83200|83252.3|83202.3|83249|83199|35
1622080560000|2021-05-27 01:56:00|83247.1|83197.1|83254|83204|83254.1|83204.1|83244.1|83194.1|43
1622080570000|2021-05-27 01:56:10|83253.7|83203.7|83250.7|83200.7|83253.7|83203.7|83250.7|83200.7|28
1622080580000|2021-05-27 01:56:20|83250.6|83200.6|83247.6|83197.6|83253.2|83203.2|83245.9|83195.9|44
1622080590000|2021-05-27 01:56:30|83246.8|83196.8|83246.7|83196.7|83250.3|83200.3|83244.5|83194.5|43
1622080600000|2021-05-27 01:56:40|83247.7|83197.7|83246.7|83196.7|83248.9|83198.9|83239.7|83189.7|54
1622080610000|2021-05-27 01:56:50|83247.3|83197.3|83242.7|83192.7|83248.4|83198.4|83240.1|83190.1|52
1622080620000|2021-05-27 01:57:00|83242.5|83192.5|83243.7|83193.7|83244|83194|83242.3|83192.3|25
1622080630000|2021-05-27 01:57:10|83243.4|83193.4|83240.9|83190.9|83244|83194|83240.6|83190.6|17
1622080640000|2021-05-27 01:57:20|83242|83192|83239.8|83189.8|83242|83192|83237.4|83187.4|41
1622080650000|2021-05-27 01:57:30|83236.9|83186.9|83237.3|83187.3|83239.6|83189.6|83234.7|83184.7|59
1622080660000|2021-05-27 01:57:40|83237.5|83187.5|83237.3|83187.3|83238.7|83188.7|83236|83186|29
1622080670000|2021-05-27 01:57:50|83237.1|83187.1|83226.8|83176.8|83237.4|83187.4|83226.8|83176.8|44
1622080680000|2021-05-27 01:58:00|83227.9|83177.9|83231.1|83181.1|83233.1|83183.1|83227.9|83177.9|46
1622080690000|2021-05-27 01:58:10|83229.1|83179.1|83232.9|83182.9|83238|83188|83229.1|83179.1|60
1622080700000|2021-05-27 01:58:20|83233.2|83183.2|83233.6|83183.6|83237|83187|83230.3|83180.3|58
1622080710000|2021-05-27 01:58:30|83233.9|83183.9|83234.4|83184.4|83236.9|83197.6|83221.8|83181|64
1622080720000|2021-05-27 01:58:40|83235.8|83185.8|83236.3|83186.3|83236.8|83186.8|83233.9|83183.9|41
1622080730000|2021-05-27 01:58:50|83236.4|83186.4|83236.6|83186.6|83237.5|83187.5|83231.4|83181.4|36
1622080740000|2021-05-27 01:59:00|83236.7|83186.7|83232.7|83182.7|83239|83189|83228.9|83178.9|58
1622080750000|2021-05-27 01:59:10|83232.8|83182.8|83236.7|83186.7|83236.7|83186.7|83229.5|83179.5|60
1622080760000|2021-05-27 01:59:20|83237.1|83187.1|83231.5|83181.5|83237.3|83187.3|83230.3|83180.3|38
1622080770000|2021-05-27 01:59:30|83232|83182|83235.1|83185.1|83236.7|83186.7|83229.9|83179.9|68
1622080780000|2021-05-27 01:59:40|83234.9|83184.9|83233.8|83183.8|83237.3|83187.3|83231.6|83181.6|59
1622080790000|2021-05-27 01:59:50|83233.6|83183.6|83235.7|83185.7|83239|83189|83233.6|83183.6|34
1622080800000|2021-05-27 02:00:00|83235.4|83185.4|83235.7|83185.7|83242.7|83192.7|83232.7|83182.7|66
1622080810000|2021-05-27 02:00:10|83232.1|83182.1|83237|83187|83241.9|83191.9|83232.1|83182.1|60
1622080820000|2021-05-27 02:00:20|83237.1|83187.1|83236.3|83186.3|83237.5|83187.5|83231.7|83181.7|50
1622080830000|2021-05-27 02:00:30|83236.1|83186.1|83239.1|83189.1|83242.7|83192.7|83236.1|83186.1|40
1622080840000|2021-05-27 02:00:40|83241.7|83191.7|83232.6|83182.6|83241.7|83191.7|83231.2|83181.2|26
1622080850000|2021-05-27 02:00:50|83232.2|83182.2|83236.1|83186.1|83239.2|83189.2|83229.9|83179.9|63
1622080860000|2021-05-27 02:01:00|83234.1|83184.1|83236.7|83186.7|83238.5|83188.5|83232.1|83182.1|53
1622080870000|2021-05-27 02:01:10|83235.8|83185.8|83236.4|83186.4|83238.4|83188.4|83233.6|83183.6|48
1622080880000|2021-05-27 02:01:20|83237.2|83187.2|83229.8|83179.8|83237.2|83187.2|83229.5|83179.5|38
1622080890000|2021-05-27 02:01:30|83230.3|83180.3|83232.9|83182.9|83234.2|83184.2|83228.2|83178.2|49
1622080900000|2021-05-27 02:01:40|83229.4|83179.4|83226.1|83176.1|83234.7|83184.7|83225.9|83175.9|53
1622080910000|2021-05-27 02:01:50|83226.2|83176.2|83231.6|83181.6|83231.6|83181.6|83226.2|83176.2|57
1622080920000|2021-05-27 02:02:00|83231.9|83181.9|83234.8|83184.8|83236.1|83186.1|83231.4|83181.4|57
1622080930000|2021-05-27 02:02:10|83234.7|83184.7|83234.8|83184.8|83236.5|83186.5|83232.1|83182.1|49
1622080940000|2021-05-27 02:02:20|83234.7|83184.7|83235|83185|83236|83186|83233.7|83183.7|25
1622080950000|2021-05-27 02:02:30|83235.1|83185.1|83233.2|83183.2|83236.2|83186.2|83230.2|83180.2|37
1622080960000|2021-05-27 02:02:40|83232.4|83182.4|83230.6|83180.6|83233|83183|83227.2|83177.2|45
1622080970000|2021-05-27 02:02:50|83230.7|83180.7|83228.4|83178.4|83230.7|83188.6|83213|83174.9|59
1622080980000|2021-05-27 02:03:00|83228.5|83178.5|83229.8|83179.8|83232.7|83182.7|83226.5|83176.5|57
1622080990000|2021-05-27 02:03:10|83229.7|83179.7|83228.5|83178.5|83229.9|83179.9|83226.2|83176.2|47
1622081000000|2021-05-27 02:03:20|83228.9|83178.9|83232.2|83182.2|83233.1|83183.1|83227.6|83177.6|32
1622081010000|2021-05-27 02:03:30|83232.3|83182.3|83218.9|83193.9|83232.3|83194.3|83217.6|83182.3|12
1622081020000|2021-05-27 02:03:40|83231|83181|83233.6|83183.6|83234.2|83184.2|83231|83181|13
1622081030000|2021-05-27 02:03:50|83234|83184|83224.2|83174.2|83234|83184|83224.2|83174.2|26
1622081040000|2021-05-27 02:04:00|83224.6|83174.6|83229.6|83179.6|83229.6|83179.6|83224.6|83174.6|30
1622081050000|2021-05-27 02:04:10|83228.6|83178.6|83226.9|83176.9|83229.1|83179.1|83226.3|83176.3|36
1622081060000|2021-05-27 02:04:20|83226.7|83176.7|83230.7|83180.7|83230.7|83180.7|83226.2|83176.2|34
1622081070000|2021-05-27 02:04:30|83229.9|83179.9|83228.6|83178.6|83231.3|83181.3|83225.7|83175.7|43
1622081080000|2021-05-27 02:04:40|83227.8|83177.8|83227.2|83177.2|83229.1|83179.1|83224.1|83174.1|38
1622081090000|2021-05-27 02:04:50|83226.5|83176.5|83224.6|83174.6|83227.4|83177.4|83224.1|83174.1|16
1622081100000|2021-05-27 02:05:00|83223.4|83173.4|83225.9|83175.9|83228.4|83188.9|83213.9|83173.4|52
1622081110000|2021-05-27 02:05:10|83225.5|83175.5|83225.4|83175.4|83226.7|83176.7|83223|83173|37
1622081120000|2021-05-27 02:05:20|83225.3|83175.3|83225|83175|83226.2|83176.2|83221|83171|52
1622081130000|2021-05-27 02:05:30|83224.6|83174.6|83224.6|83174.6|83227.2|83177.2|83223|83173|37
1622081140000|2021-05-27 02:05:40|83224.5|83174.5|83221.1|83171.1|83225.2|83175.2|83221.1|83171.1|41
1622081150000|2021-05-27 02:05:50|83221.2|83171.2|83223.6|83173.6|83224.5|83174.5|83221.2|83171.2|35
1622081160000|2021-05-27 02:06:00|83223.4|83173.4|83223.7|83173.7|83224|83174|83222.2|83172.2|25
1622081170000|2021-05-27 02:06:10|83223.9|83173.9|83224|83174|83224.1|83174.1|83223.1|83173.1|24
1622081180000|2021-05-27 02:06:20|83224.3|83174.3|83224.2|83174.2|83225.1|83175.1|83223.4|83173.4|21
1622081190000|2021-05-27 02:06:30|83224.5|83174.5|83223.5|83173.5|83224.5|83174.5|83223.4|83173.4|16
1622081200000|2021-05-27 02:06:40|83222.7|83172.7|83223.4|83173.4|83223.9|83173.9|83222.4|83172.4|21
1622081210000|2021-05-27 02:06:50|83223.3|83173.3|83224.2|83174.2|83224.2|83174.2|83222.8|83172.8|13
1622081220000|2021-05-27 02:07:00|83224|83174|83215.5|83165.5|83224.3|83174.3|83215.5|83165.5|21
1622081230000|2021-05-27 02:07:10|83217.2|83167.2|83218.7|83168.7|83221.6|83171.6|83217.2|83167.2|46
1622081240000|2021-05-27 02:07:20|83219.6|83169.6|83217.7|83167.7|83220.2|83170.2|83217.1|83167.1|27
1622081250000|2021-05-27 02:07:30|83218.7|83168.7|83214.5|83164.5|83218.9|83168.9|83211.2|83161.2|35
1622081260000|2021-05-27 02:07:40|83214.1|83164.1|83215.5|83165.5|83215.6|83165.6|83214|83164|30
1622081270000|2021-05-27 02:07:50|83214.8|83164.8|83208.8|83158.8|83214.8|83164.8|83205.7|83155.7|52
1622081280000|2021-05-27 02:08:00|83208.7|83158.7|83212.2|83162.2|83212.2|83162.2|83208.7|83158.7|44
1622081290000|2021-05-27 02:08:10|83211.7|83161.7|83212|83162|83212.3|83162.3|83211.7|83161.7|11
1622081300000|2021-05-27 02:08:20|83212.2|83162.2|83212.1|83162.1|83212.2|83162.2|83212|83162|5
1622081310000|2021-05-27 02:08:30|83212.9|83162.9|83212.9|83162.9|83213.8|83163.8|83211.7|83161.7|25
1622081320000|2021-05-27 02:08:40|83212.7|83162.7|83210.7|83160.7|83213.1|83163.1|83209.1|83159.1|36
1622081330000|2021-05-27 02:08:50|83209|83159|83213.2|83163.2|83213.7|83163.7|83204.4|83154.4|56
1622081340000|2021-05-27 02:09:00|83213.1|83163.1|83214.6|83164.6|83215.2|83165.2|83212.9|83162.9|20
1622081350000|2021-05-27 02:09:10|83214.1|83164.1|83216.1|83166.1|83216.5|83166.5|83214.1|83164.1|17
1622081360000|2021-05-27 02:09:20|83216|83166|83218.4|83168.4|83218.9|83168.9|83215.7|83165.7|13
1622081370000|2021-05-27 02:09:30|83219.5|83169.5|83220.5|83170.5|83221.2|83171.2|83218.5|83168.5|18
1622081380000|2021-05-27 02:09:40|83220.6|83170.6|83203.6|83178.6|83220.9|83178.6|83202.5|83164.5|37
1622081390000|2021-05-27 02:09:50|83217.4|83167.4|83212.3|83162.3|83217.4|83167.4|83205.1|83155.1|52
1622081400000|2021-05-27 02:10:00|83212.2|83162.2|83215.1|83165.1|83215.1|83165.1|83212.2|83162.2|40
1622081410000|2021-05-27 02:10:10|83214.3|83164.3|83201.5|83176.5|83215.3|83176.7|83199.6|83161|33
1622081420000|2021-05-27 02:10:20|83201.1|83176.1|83214.3|83164.3|83214.5|83178.3|83201.1|83163.1|32
1622081430000|2021-05-27 02:10:30|83214|83164|83213.9|83163.9|83215.1|83165.1|83213.9|83163.9|17
1622081440000|2021-05-27 02:10:40|83214|83164|83211.5|83161.5|83214|83164|83210.1|83160.1|35
1622081450000|2021-05-27 02:10:50|83211.4|83161.4|83210.6|83160.6|83211.8|83161.8|83210.3|83160.3|31
1622081460000|2021-05-27 02:11:00|83210.8|83160.8|83209.7|83159.7|83211|83161|83208.9|83158.9|35
1622081470000|2021-05-27 02:11:10|83209.5|83159.5|83215.2|83165.2|83217.1|83167.1|83208.3|83158.3|56
1622081480000|2021-05-27 02:11:20|83214.8|83164.8|83213.9|83163.9|83217.6|83167.6|83210.4|83160.4|56
1622081490000|2021-05-27 02:11:30|83213.5|83163.5|83215.7|83165.7|83217.6|83167.6|83213.5|83163.5|38
1622081500000|2021-05-27 02:11:40|83215.6|83165.6|83217.2|83167.2|83217.4|83167.4|83215.4|83165.4|29
1622081510000|2021-05-27 02:11:50|83217.1|83167.1|83217.8|83167.8|83217.8|83167.8|83214.4|83164.4|23
1622081520000|2021-05-27 02:12:00|83217.4|83167.4|83215.9|83165.9|83218.3|83168.3|83213.1|83163.1|39
1622081530000|2021-05-27 02:12:10|83214.4|83164.4|83207.9|83157.9|83216.2|83166.2|83204.6|83154.6|48
1622081540000|2021-05-27 02:12:20|83207.4|83157.4|83210.1|83160.1|83211|83161|83207.2|83157.2|46
1622081550000|2021-05-27 02:12:30|83210.3|83160.3|83209.9|83159.9|83212.5|83162.5|83206.9|83156.9|43
1622081560000|2021-05-27 02:12:40|83210.1|83160.1|83208.6|83158.6|83211.3|83161.3|83208|83158|36
1622081570000|2021-05-27 02:12:50|83208.7|83158.7|83206.8|83156.8|83209.7|83159.7|83206.8|83156.8|35
1622081580000|2021-05-27 02:13:00|83206.7|83156.7|83202.4|83152.4|83208.8|83158.8|83201.5|83151.5|42
1622081590000|2021-05-27 02:13:10|83203.4|83153.4|83201.6|83151.6|83205.1|83155.1|83199.3|83149.3|61
1622081600000|2021-05-27 02:13:20|83201.8|83151.8|83200.3|83150.3|83203.4|83163.2|83186.9|83146.1|52
1622081610000|2021-05-27 02:13:30|83200|83150|83202.2|83152.2|83204.4|83154.4|83199.7|83149.7|35
1622081620000|2021-05-27 02:13:40|83202.5|83152.5|83202.9|83152.9|83204.4|83154.4|83202.2|83152.2|31
1622081630000|2021-05-27 02:13:50|83203.4|83153.4|83198.5|83148.5|83203.4|83153.4|83193|83143|48
1622081640000|2021-05-27 02:14:00|83185.8|83160.8|83194.6|83144.6|83200.9|83160.9|83185.8|83144.6|41
1622081650000|2021-05-27 02:14:10|83193.8|83143.8|83198.9|83148.9|83198.9|83148.9|83193.8|83143.8|29
1622081660000|2021-05-27 02:14:20|83199|83149|83201.3|83151.3|83201.5|83151.5|83196.1|83146.1|37
1622081670000|2021-05-27 02:14:30|83200.3|83150.3|83199.5|83149.5|83201.1|83151.1|83198.9|83148.9|18
1622081680000|2021-05-27 02:14:40|83199.4|83149.4|83201.2|83151.2|83201.7|83151.7|83196.8|83146.8|16
1622081690000|2021-05-27 02:14:50|83201|83151|83199.5|83149.5|83202|83152|83198.5|83148.5|28
1622081700000|2021-05-27 02:15:00|83199.3|83149.3|83192.3|83142.3|83201.3|83163.3|83186.5|83140.3|49
1622081710000|2021-05-27 02:15:10|83193.2|83143.2|83191.8|83141.8|83194.3|83144.3|83191.4|83141.4|43
1622081720000|2021-05-27 02:15:20|83192|83142|83190.4|83140.4|83193.6|83143.6|83190.2|83140.2|30
1622081730000|2021-05-27 02:15:30|83190.3|83140.3|83189.2|83139.2|83191.1|83141.1|83188.7|83138.7|36
1622081740000|2021-05-27 02:15:40|83189.8|83139.8|83191.6|83141.6|83192.6|83142.6|83189.8|83139.8|18
1622081750000|2021-05-27 02:15:50|83191.1|83141.1|83190.5|83140.5|83191.8|83141.8|83188.9|83138.9|37
1622081760000|2021-05-27 02:16:00|83190.7|83140.7|83187.9|83137.9|83190.7|83140.7|83187.9|83137.9|22
1622081770000|2021-05-27 02:16:10|83186.8|83136.8|83183|83133|83186.8|83136.8|83181.7|83131.7|36
1622081780000|2021-05-27 02:16:20|83182.9|83132.9|83184.7|83134.7|83186.2|83136.2|83181.4|83131.4|42
1622081790000|2021-05-27 02:16:30|83185.9|83135.9|83185.4|83135.4|83187|83137|83185.1|83135.1|24
1622081800000|2021-05-27 02:16:40|83185.5|83135.5|83185.5|83135.5|83186.4|83136.4|83185.5|83135.5|18
1622081810000|2021-05-27 02:16:50|83185.8|83135.8|83186.2|83136.2|83187.7|83137.7|83185.1|83135.1|20
1622081820000|2021-05-27 02:17:00|83186.3|83136.3|83192.3|83142.3|83192.3|83142.3|83185.6|83135.6|43
1622081830000|2021-05-27 02:17:10|83191.1|83141.1|83186.8|83136.8|83191.5|83141.5|83183.8|83133.8|44
1622081840000|2021-05-27 02:17:20|83186.2|83136.2|83186.9|83136.9|83186.9|83136.9|83185.4|83135.4|18
1622081850000|2021-05-27 02:17:30|83186.4|83136.4|83186.7|83136.7|83187.3|83137.3|83186.4|83136.4|16
1622081860000|2021-05-27 02:17:40|83186.9|83136.9|83186.5|83136.5|83187.7|83137.7|83186.1|83136.1|16
1622081870000|2021-05-27 02:17:50|83187.8|83137.8|83187.2|83137.2|83188.9|83138.9|83186.4|83136.4|37
1622081880000|2021-05-27 02:18:00|83187.4|83137.4|83189.1|83139.1|83189.8|83139.8|83187.2|83137.2|41
1622081890000|2021-05-27 02:18:10|83189.9|83139.9|83188|83138|83191.3|83141.3|83186.2|83136.2|41
1622081900000|2021-05-27 02:18:20|83188.3|83138.3|83192.7|83142.7|83192.8|83142.8|83186.9|83136.9|34
1622081910000|2021-05-27 02:18:30|83191.8|83141.8|83186.4|83136.4|83194.2|83144.2|83186|83136|46
1622081920000|2021-05-27 02:18:40|83186.1|83136.1|83188.5|83138.5|83190.8|83140.8|83185.8|83135.8|46
1622081930000|2021-05-27 02:18:50|83188.8|83138.8|83188.9|83138.9|83189.5|83139.5|83188.5|83138.5|19
1622081940000|2021-05-27 02:19:00|83189.4|83139.4|83188.9|83138.9|83189.5|83139.5|83187.7|83137.7|24
1622081950000|2021-05-27 02:19:10|83189.1|83139.1|83188.2|83138.2|83189.1|83139.1|83187.6|83137.6|20
1622081960000|2021-05-27 02:19:20|83188.3|83138.3|83187.5|83137.5|83188.5|83138.5|83187.3|83137.3|28
1622081970000|2021-05-27 02:19:30|83186.9|83136.9|83188.7|83138.7|83188.7|83138.7|83186.9|83136.9|20
1622081980000|2021-05-27 02:19:40|83188.2|83138.2|83188.6|83138.6|83189.1|83139.1|83188|83138|18
1622081990000|2021-05-27 02:19:50|83188.8|83138.8|83191.2|83141.2|83192.5|83157.1|83179.4|83138.6|41
1622082000000|2021-05-27 02:20:00|83190.8|83140.8|83192.9|83142.9|83196.6|83146.6|83189.5|83139.5|50
1622082010000|2021-05-27 02:20:10|83192.7|83142.7|83195.4|83145.4|83195.4|83145.4|83191.2|83141.2|41
1622082020000|2021-05-27 02:20:20|83195.5|83145.5|83192.3|83142.3|83195.7|83145.7|83181.6|83131.6|57
1622082030000|2021-05-27 02:20:30|83194.3|83144.3|83197.2|83147.2|83198.3|83148.3|83191.7|83141.7|57
1622082040000|2021-05-27 02:20:40|83197.9|83147.9|83195.9|83145.9|83199.2|83149.2|83195.9|83145.9|19
1622082050000|2021-05-27 02:20:50|83196|83146|83195.8|83145.8|83198|83148|83194.4|83144.4|39
1622082060000|2021-05-27 02:21:00|83195.7|83145.7|83198.6|83148.6|83199.7|83149.7|83194.6|83144.6|44
1622082070000|2021-05-27 02:21:10|83198.9|83148.9|83197.2|83147.2|83198.9|83148.9|83196.4|83146.4|20
1622082080000|2021-05-27 02:21:20|83196.9|83146.9|83198.5|83148.5|83199.2|83149.2|83196.2|83146.2|25
1622082090000|2021-05-27 02:21:30|83198.1|83148.1|83195.1|83145.1|83198.1|83148.1|83195.1|83145.1|29
1622082100000|2021-05-27 02:21:40|83195.6|83145.6|83198.7|83148.7|83201.7|83151.7|83194.9|83144.9|41
1622082110000|2021-05-27 02:21:50|83198.1|83148.1|83181.6|83156.6|83200.7|83158.2|83181.6|83145.5|27
1622082120000|2021-05-27 02:22:00|83182.4|83157.4|83197.4|83147.4|83198.1|83160.5|83182.4|83145.6|36
1622082130000|2021-05-27 02:22:10|83197.2|83147.2|83194.9|83144.9|83197.2|83158.6|83182.7|83144.2|24
1622082140000|2021-05-27 02:22:20|83195|83145|83194|83144|83196.1|83146.1|83193.4|83143.4|17
1622082150000|2021-05-27 02:22:30|83193.4|83143.4|83193.8|83143.8|83194.9|83157.5|83180.6|83143.4|41
1622082160000|2021-05-27 02:22:40|83193|83143|83193.4|83143.4|83193.4|83143.4|83192.6|83142.6|17
1622082170000|2021-05-27 02:22:50|83193.2|83143.2|83193|83143|83194.5|83144.5|83192|83142|28
1622082180000|2021-05-27 02:23:00|83192.8|83142.8|83191.3|83141.3|83193.8|83143.8|83190.7|83140.7|23
1622082190000|2021-05-27 02:23:10|83192.3|83142.3|83193|83143|83194.5|83144.5|83188.5|83138.5|42
1622082200000|2021-05-27 02:23:20|83193.1|83143.1|83191|83141|83193.3|83143.3|83190.3|83140.3|28
1622082210000|2021-05-27 02:23:30|83191.1|83141.1|83188.6|83138.6|83191.2|83141.2|83186.4|83136.4|32
1622082220000|2021-05-27 02:23:40|83188.5|83138.5|83185.6|83135.6|83188.5|83138.5|83184.3|83134.3|30
1622082230000|2021-05-27 02:23:50|83185.7|83135.7|83186.3|83136.3|83191.1|83141.1|83182.2|83132.2|49
1622082240000|2021-05-27 02:24:00|83185.5|83135.5|83188.9|83138.9|83188.9|83138.9|83185.4|83135.4|48
1622082250000|2021-05-27 02:24:10|83189|83139|83189.4|83139.4|83190.9|83140.9|83188.2|83138.2|40
1622082260000|2021-05-27 02:24:20|83190.3|83140.3|83192.9|83142.9|83193.2|83143.2|83190|83140|19
1622082270000|2021-05-27 02:24:30|83192.8|83142.8|83193.3|83143.3|83196.4|83146.4|83192.2|83142.2|40
1622082280000|2021-05-27 02:24:40|83193.6|83143.6|83192.3|83142.3|83194.4|83144.4|83191.8|83141.8|45
1622082290000|2021-05-27 02:24:50|83192.1|83142.1|83195.8|83145.8|83197.1|83147.1|83192.1|83142.1|47
1622082300000|2021-05-27 02:25:00|83196|83146|83189.2|83139.2|83196.2|83146.2|83188.7|83138.7|45
1622082310000|2021-05-27 02:25:10|83188.6|83138.6|83188|83138|83190.7|83140.7|83187.3|83137.3|46
1622082320000|2021-05-27 02:25:20|83187.9|83137.9|83188.3|83138.3|83188.8|83138.8|83187.6|83137.6|25
1622082330000|2021-05-27 02:25:30|83187.5|83137.5|83191.4|83141.4|83192.4|83142.4|83187.5|83137.5|39
1622082340000|2021-05-27 02:25:40|83192.9|83142.9|83190.8|83140.8|83193.8|83153|83177.3|83139.7|38
1622082350000|2021-05-27 02:25:50|83190.5|83140.5|83191.9|83141.9|83191.9|83141.9|83190.3|83140.3|22
1622082360000|2021-05-27 02:26:00|83192.5|83142.5|83191.9|83141.9|83192.5|83142.5|83190.4|83140.4|36
1622082370000|2021-05-27 02:26:10|83191.5|83141.5|83190.5|83140.5|83191.9|83141.9|83190.3|83140.3|35
1622082380000|2021-05-27 02:26:20|83190.7|83140.7|83190.9|83140.9|83191.3|83141.3|83190.4|83140.4|28
1622082390000|2021-05-27 02:26:30|83191|83141|83191.7|83141.7|83192.6|83142.6|83191|83141|30
1622082400000|2021-05-27 02:26:40|83191.9|83141.9|83193.3|83143.3|83193.3|83143.3|83191.5|83141.5|18
1622082410000|2021-05-27 02:26:50|83193.5|83143.5|83194.8|83144.8|83195.2|83145.2|83193.3|83143.3|21
1622082420000|2021-05-27 02:27:00|83194|83144|83196.8|83146.8|83198.2|83148.2|83193.8|83143.8|44
1622082430000|2021-05-27 02:27:10|83196.7|83146.7|83195.5|83145.5|83197.6|83147.6|83195.1|83145.1|19
1622082440000|2021-05-27 02:27:20|83196.5|83146.5|83199.7|83149.7|83199.7|83149.7|83195.8|83145.8|30
1622082450000|2021-05-27 02:27:30|83200.5|83150.5|83201.2|83151.2|83201.5|83151.5|83199.6|83149.6|22
1622082460000|2021-05-27 02:27:40|83201.5|83151.5|83200.7|83150.7|83201.9|83151.9|83200.7|83150.7|23
1622082470000|2021-05-27 02:27:50|83200.9|83150.9|83207.5|83157.5|83208.4|83158.4|83200.3|83150.3|27
1622082480000|2021-05-27 02:28:00|83207.9|83157.9|83207.2|83157.2|83209.2|83159.2|83206.2|83156.2|42
1622082490000|2021-05-27 02:28:10|83207.6|83157.6|83209.7|83159.7|83209.8|83159.8|83207.3|83157.3|49
1622082500000|2021-05-27 02:28:20|83209.2|83159.2|83205.4|83155.4|83209.9|83159.9|83205.4|83155.4|51
1622082510000|2021-05-27 02:28:30|83206.1|83156.1|83209|83159|83209.5|83159.5|83204.6|83154.6|51
1622082520000|2021-05-27 02:28:40|83209.3|83159.3|83209.1|83159.1|83209.8|83159.8|83208.4|83158.4|32
1622082530000|2021-05-27 02:28:50|83208.8|83158.8|83207.1|83157.1|83209.5|83159.5|83206.1|83156.1|33
1622082540000|2021-05-27 02:29:00|83206.1|83156.1|83205.7|83155.7|83207.4|83157.4|83204.8|83154.8|41
1622082550000|2021-05-27 02:29:10|83205.1|83155.1|83204.6|83154.6|83205.2|83155.2|83204.3|83154.3|24
1622082560000|2021-05-27 02:29:20|83204.3|83154.3|83190.6|83165.6|83204.7|83165.6|83190.6|83153.3|24
1622082570000|2021-05-27 02:29:30|83190.3|83165.3|83202.8|83152.8|83203.9|83167|83189|83151.2|31
1622082580000|2021-05-27 02:29:40|83203.3|83153.3|83202|83152|83203.3|83153.3|83201.7|83151.7|28
1622082590000|2021-05-27 02:29:50|83201.9|83151.9|83203.1|83153.1|83203.6|83153.6|83199.1|83149.1|38
1622082600000|2021-05-27 02:30:00|83203.6|83153.6|83200.6|83150.6|83203.6|83153.6|83199.7|83149.7|38
1622082610000|2021-05-27 02:30:10|83200.5|83150.5|83200.1|83150.1|83202.4|83152.4|83198.6|83148.6|30
1622082620000|2021-05-27 02:30:20|83200.5|83150.5|83200.4|83150.4|83201.1|83151.1|83198|83148|28
1622082630000|2021-05-27 02:30:30|83199.7|83149.7|83202.1|83152.1|83202.1|83152.1|83199.6|83149.6|28
1622082640000|2021-05-27 02:30:40|83203.6|83153.6|83204.7|83154.7|83205.3|83155.3|83202.2|83152.2|19
1622082650000|2021-05-27 02:30:50|83204.2|83154.2|83209.6|83159.6|83210.8|83160.8|83203.9|83153.9|47
1622082660000|2021-05-27 02:31:00|83208.8|83158.8|83207.1|83157.1|83211.3|83161.3|83206|83156|38
1622082670000|2021-05-27 02:31:10|83206.1|83156.1|83202.6|83152.6|83206.7|83165.7|83188.8|83149.6|35
1622082680000|2021-05-27 02:31:20|83202.3|83152.3|83200.1|83150.1|83202.3|83152.3|83198.1|83148.1|37
1622082690000|2021-05-27 02:31:30|83199.8|83149.8|83206.8|83156.8|83206.8|83156.8|83199.1|83149.1|64
1622082700000|2021-05-27 02:31:40|83206.1|83156.1|83204.4|83154.4|83207.7|83157.7|83203|83153|45
1622082710000|2021-05-27 02:31:50|83204.8|83154.8|83205.5|83155.5|83206.2|83156.2|83203.1|83153.1|25
1622082720000|2021-05-27 02:32:00|83206.1|83156.1|83205.1|83155.1|83206.2|83156.2|83205.1|83155.1|23
1622082730000|2021-05-27 02:32:10|83204.6|83154.6|83204.4|83154.4|83204.8|83165.1|83188.5|83150.4|23
1622082740000|2021-05-27 02:32:20|83203.1|83153.1|83203.3|83153.3|83204.4|83154.4|83202.1|83152.1|35
1622082750000|2021-05-27 02:32:30|83203.4|83153.4|83204.6|83154.6|83207.7|83157.7|83203|83153|41
1622082760000|2021-05-27 02:32:40|83204.1|83154.1|83204.1|83154.1|83205.7|83155.7|83202.9|83152.9|54
1622082770000|2021-05-27 02:32:50|83202.7|83152.7|83203.5|83153.5|83203.7|83153.7|83202.7|83152.7|15
1622082780000|2021-05-27 02:33:00|83203.3|83153.3|83195.1|83170.1|83207.6|83170.1|83195.1|83153.3|41
1622082790000|2021-05-27 02:33:10|83205.3|83155.3|83208.4|83158.4|83208.4|83171.5|83194.5|83155.3|34
1622082800000|2021-05-27 02:33:20|83208.2|83158.2|83213.7|83163.7|83216.3|83166.3|83208.2|83158.2|40
1622082810000|2021-05-27 02:33:30|83213.2|83163.2|83214.7|83164.7|83217.5|83167.5|83212.2|83162.2|30
1622082820000|2021-05-27 02:33:40|83214.5|83164.5|83217.8|83167.8|83219|83169|83213.9|83163.9|23
1622082830000|2021-05-27 02:33:50|83218.4|83168.4|83217.5|83167.5|83219.1|83169.1|83216.8|83166.8|29
1622082840000|2021-05-27 02:34:00|83217.4|83167.4|83222.2|83172.2|83222.9|83184.1|83206.1|83166.5|46
1622082850000|2021-05-27 02:34:10|83222.7|83172.7|83221.3|83171.3|83222.8|83172.8|83221.3|83171.3|27
1622082860000|2021-05-27 02:34:20|83220.7|83170.7|83224.8|83174.8|83225.1|83175.1|83220.7|83170.7|35
1622082870000|2021-05-27 02:34:30|83224.5|83174.5|83224.8|83174.8|83225.4|83175.4|83223.7|83173.7|38
1622082880000|2021-05-27 02:34:40|83224.6|83174.6|83216.7|83166.7|83226.4|83176.4|83216.7|83166.7|37
1622082890000|2021-05-27 02:34:50|83215.9|83165.9|83215.7|83165.7|83219.5|83169.5|83214.6|83164.6|48
1622082900000|2021-05-27 02:35:00|83215.5|83165.5|83208.7|83158.7|83216.2|83166.2|83208.2|83158.2|41
1622082910000|2021-05-27 02:35:10|83208.4|83158.4|83210.4|83160.4|83213.2|83163.2|83208.4|83158.4|31
1622082920000|2021-05-27 02:35:20|83210.6|83160.6|83212|83162|83213.2|83163.2|83210.1|83160.1|19
1622082930000|2021-05-27 02:35:30|83212.5|83162.5|83211.7|83161.7|83212.8|83162.8|83210.3|83160.3|28
1622082940000|2021-05-27 02:35:40|83213|83163|83212|83162|83214|83164|83211.1|83161.1|45
1622082950000|2021-05-27 02:35:50|83211.9|83161.9|83210.1|83160.1|83212.5|83172.7|83195.5|83158.7|56
1622082960000|2021-05-27 02:36:00|83209.3|83159.3|83210.9|83160.9|83212.5|83162.5|83205.9|83155.9|27
1622082970000|2021-05-27 02:36:10|83211.9|83161.9|83209|83159|83212.1|83162.1|83207.8|83157.8|27
1622082980000|2021-05-27 02:36:20|83196.3|83171.3|83209.9|83159.9|83213.4|83172.4|83196.1|83159.3|39
1622082990000|2021-05-27 02:36:30|83211.1|83161.1|83211.2|83161.2|83211.6|83161.6|83210.1|83160.1|19
1622083000000|2021-05-27 02:36:40|83211.8|83161.8|83211.8|83161.8|83212.3|83162.3|83210.7|83160.7|11
1622083010000|2021-05-27 02:36:50|83211.7|83161.7|83211.4|83161.4|83212.7|83162.7|83211.1|83161.1|22
1622083020000|2021-05-27 02:37:00|83211.2|83161.2|83213.2|83163.2|83213.2|83163.2|83211.1|83161.1|20
1622083030000|2021-05-27 02:37:10|83213.9|83163.9|83215|83165|83215|83175.4|83200.4|83161.8|32
1622083040000|2021-05-27 02:37:20|83214.1|83164.1|83210|83160|83215.2|83165.2|83209|83159|51
1622083050000|2021-05-27 02:37:30|83209.4|83159.4|83215.5|83165.5|83215.5|83165.5|83209.4|83159.4|37
1622083060000|2021-05-27 02:37:40|83215.3|83165.3|83216.1|83166.1|83217.9|83167.9|83212.1|83162.1|66
1622083070000|2021-05-27 02:37:50|83202.5|83177.5|83202.8|83177.8|83217.5|83178.6|83202.5|83164.7|15
1622083080000|2021-05-27 02:38:00|83201.9|83176.9|83213.9|83163.9|83216.6|83178.1|83201.9|83163.9|38
1622083090000|2021-05-27 02:38:10|83214.6|83164.6|83214.9|83164.9|83216.6|83166.6|83213|83163|28
1622083100000|2021-05-27 02:38:20|83213.5|83163.5|83210.3|83160.3|83213.5|83163.5|83208.9|83158.9|48
1622083110000|2021-05-27 02:38:30|83210.4|83160.4|83217.6|83167.6|83219.2|83169.2|83209.5|83159.5|47
1622083120000|2021-05-27 02:38:40|83217.1|83167.1|83216.6|83166.6|83219.7|83169.7|83216.5|83166.5|15
1622083130000|2021-05-27 02:38:50|83216.3|83166.3|83212.7|83162.7|83217.3|83167.3|83211.5|83161.5|37
1622083140000|2021-05-27 02:39:00|83212.2|83162.2|83217.4|83167.4|83217.9|83178.6|83203.2|83162.2|42
1622083150000|2021-05-27 02:39:10|83217.5|83167.5|83216.2|83166.2|83217.8|83167.8|83216|83166|19
1622083160000|2021-05-27 02:39:20|83216|83166|83217.4|83167.4|83218.2|83168.2|83216|83166|26
1622083170000|2021-05-27 02:39:30|83217.5|83167.5|83204.3|83179.3|83219.5|83180.9|83204.3|83166.4|31
1622083180000|2021-05-27 02:39:40|83204.5|83179.5|83204.8|83179.8|83217.3|83180.3|83204.4|83166.2|23
1622083190000|2021-05-27 02:39:50|83204.7|83179.7|83217.9|83167.9|83218.7|83180.4|83204.7|83166.5|21
1622083200000|2021-05-27 02:40:00|83217.5|83167.5|83217.7|83167.7|83218.3|83168.3|83217.5|83167.5|21
1622083210000|2021-05-27 02:40:10|83218.1|83168.1|83218.8|83168.8|83218.8|83168.8|83217.3|83167.3|13
1622083220000|2021-05-27 02:40:20|83218.4|83168.4|83210.8|83160.8|83218.5|83168.5|83208|83158|33
1622083230000|2021-05-27 02:40:30|83210.5|83160.5|83213.8|83163.8|83214.3|83164.3|83210.5|83160.5|33
1622083240000|2021-05-27 02:40:40|83213.9|83163.9|83213.8|83163.8|83213.9|83163.9|83213.6|83163.6|5
1622083250000|2021-05-27 02:40:50|83213.7|83163.7|83213.8|83163.8|83214.6|83164.6|83212.9|83162.9|23
1622083260000|2021-05-27 02:41:00|83213.7|83163.7|83208.2|83158.2|83213.7|83163.7|83205.2|83155.2|40
1622083270000|2021-05-27 02:41:10|83208.3|83158.3|83207.8|83157.8|83208.4|83158.4|83207.7|83157.7|18
1622083280000|2021-05-27 02:41:20|83207.7|83157.7|83199.5|83149.5|83208.8|83158.8|83197.3|83147.3|51
1622083290000|2021-05-27 02:41:30|83199.8|83149.8|83199.2|83149.2|83201.9|83151.9|83195.8|83145.8|54
1622083300000|2021-05-27 02:41:40|83199.3|83149.3|83201.8|83151.8|83208.3|83158.3|83198.5|83148.5|65
1622083310000|2021-05-27 02:41:50|83201.6|83151.6|83201|83151|83203.6|83153.6|83200.4|83150.4|27
1622083320000|2021-05-27 02:42:00|83200.9|83150.9|83200.5|83150.5|83204.2|83154.2|83198.3|83148.3|51
1622083330000|2021-05-27 02:42:10|83200.7|83150.7|83184.8|83159.8|83206.4|83168.7|83184.6|83148.2|46
1622083340000|2021-05-27 02:42:20|83185.3|83160.3|83201.5|83151.5|83203.3|83162.5|83185.3|83150|53
1622083350000|2021-05-27 02:42:30|83202.5|83152.5|83206.8|83156.8|83207.2|83157.2|83200.8|83150.8|59
1622083360000|2021-05-27 02:42:40|83207.1|83157.1|83212.2|83162.2|83212.6|83162.6|83206.6|83156.6|35
1622083370000|2021-05-27 02:42:50|83212.6|83162.6|83198.9|83173.9|83213.2|83173.9|83197.7|83162.4|12
1622083380000|2021-05-27 02:43:00|83199|83174|83211.5|83161.5|83212.1|83174|83199|83160.7|17
1622083390000|2021-05-27 02:43:10|83210.9|83160.9|83210.9|83160.9|83211.7|83161.7|83209.2|83159.2|12
1622083400000|2021-05-27 02:43:20|83209.7|83159.7|83211.8|83161.8|83212.4|83162.4|83209.7|83159.7|12
1622083410000|2021-05-27 02:43:30|83211.9|83161.9|83209|83159|83213.6|83176.6|83201.6|83158.7|45
1622083420000|2021-05-27 02:43:40|83208.8|83158.8|83191.9|83141.9|83211.4|83161.4|83191.9|83141.9|33
1622083430000|2021-05-27 02:43:50|83191|83141|83202.3|83152.3|83205.6|83155.6|83189.9|83139.9|73
1622083440000|2021-05-27 02:44:00|83202.9|83152.9|83204.6|83154.6|83206.8|83156.8|83178.6|83128.6|74
1622083450000|2021-05-27 02:44:10|83203.1|83153.1|83208.5|83158.5|83209.9|83159.9|83203.1|83153.1|75
1622083460000|2021-05-27 02:44:20|83208.1|83158.1|83202.9|83152.9|83211.5|83165.5|83189.6|83150.9|66
1622083470000|2021-05-27 02:44:30|83203|83153|83207.2|83157.2|83207.9|83168.6|83192.6|83150|60
1622083480000|2021-05-27 02:44:40|83207.1|83157.1|83211|83161|83211.9|83161.9|83207.1|83157.1|41
1622083490000|2021-05-27 02:44:50|83197.6|83172.6|83207.7|83157.7|83212|83173.5|83197.6|83156.9|42
1622083500000|2021-05-27 02:45:00|83209.1|83159.1|83206.8|83156.8|83210.1|83160.1|83205.8|83155.8|53
1622083510000|2021-05-27 02:45:10|83206.7|83156.7|83210.4|83160.4|83212.5|83162.5|83206.5|83156.5|43
1622083520000|2021-05-27 02:45:20|83209.9|83159.9|83215.6|83165.6|83216.4|83175.6|83200.6|83159.9|38
1622083530000|2021-05-27 02:45:30|83215.5|83165.5|83215.3|83165.3|83216.2|83166.2|83213.9|83163.9|26
1622083540000|2021-05-27 02:45:40|83215|83165|83213.5|83163.5|83215.6|83175.8|83199.9|83161.7|27
1622083550000|2021-05-27 02:45:50|83214|83164|83215.5|83165.5|83216.2|83176.5|83200.4|83163.1|28
1622083560000|2021-05-27 02:46:00|83215.1|83165.1|83207.7|83157.7|83215.1|83165.1|83207.7|83157.7|34
1622083570000|2021-05-27 02:46:10|83208.5|83158.5|83204.5|83154.5|83209.1|83159.1|83204.1|83154.1|34
1622083580000|2021-05-27 02:46:20|83204.9|83154.9|83201|83151|83204.9|83154.9|83197.5|83147.5|59
1622083590000|2021-05-27 02:46:30|83201.5|83151.5|83199.9|83149.9|83201.9|83151.9|83199.1|83149.1|28
1622083600000|2021-05-27 02:46:40|83199.5|83149.5|83197.3|83147.3|83200.7|83150.7|83197.3|83147.3|19
1622083610000|2021-05-27 02:46:50|83197.4|83147.4|83196.3|83146.3|83198.9|83148.9|83193.6|83143.6|27
1622083620000|2021-05-27 02:47:00|83194.4|83144.4|83195.3|83145.3|83197.6|83147.6|83193.3|83143.3|49
1622083630000|2021-05-27 02:47:10|83193.9|83143.9|83194.4|83144.4|83195|83145|83193.1|83143.1|33
1622083640000|2021-05-27 02:47:20|83195.8|83145.8|83194.7|83144.7|83204.2|83154.2|83194.7|83144.7|57
1622083650000|2021-05-27 02:47:30|83180.9|83155.9|83194.4|83144.4|83195.7|83156.4|83180.9|83143.7|17
1622083660000|2021-05-27 02:47:40|83194.8|83144.8|83197.7|83147.7|83198.5|83148.5|83194.2|83144.2|34
1622083670000|2021-05-27 02:47:50|83197.3|83147.3|83197.4|83147.4|83200.2|83150.2|83197.1|83147.1|27
1622083680000|2021-05-27 02:48:00|83199.4|83149.4|83200.4|83150.4|83201|83161.5|83184.9|83147.6|38
1622083690000|2021-05-27 02:48:10|83200.6|83150.6|83199.5|83149.5|83201.5|83151.5|83197.2|83147.2|38
1622083700000|2021-05-27 02:48:20|83198.6|83148.6|83197|83147|83199.8|83149.8|83195.5|83145.5|33
1622083710000|2021-05-27 02:48:30|83197.1|83147.1|83196.2|83146.2|83197.8|83147.8|83195.4|83145.4|25
1622083720000|2021-05-27 02:48:40|83196.3|83146.3|83183|83158|83198|83158.7|83182.4|83146.1|25
1622083730000|2021-05-27 02:48:50|83182.9|83157.9|83196.3|83146.3|83200.1|83160.1|83182.2|83145.7|23
1622083740000|2021-05-27 02:49:00|83199.4|83149.4|83192.7|83142.7|83199.4|83149.4|83192.7|83142.7|57
1622083750000|2021-05-27 02:49:10|83191.9|83141.9|83193.1|83143.1|83194.1|83144.1|83191.7|83141.7|41
1622083760000|2021-05-27 02:49:20|83192.7|83142.7|83193.7|83143.7|83195.8|83145.8|83192.7|83142.7|36
1622083770000|2021-05-27 02:49:30|83193.6|83143.6|83194|83144|83195.2|83145.2|83193.6|83143.6|22
1622083780000|2021-05-27 02:49:40|83193.9|83143.9|83187.7|83137.7|83194.9|83144.9|83187.7|83137.7|46
1622083790000|2021-05-27 02:49:50|83187.9|83137.9|83187.7|83137.7|83190.3|83140.3|83186.5|83136.5|40
1622083800000|2021-05-27 02:50:00|83187.6|83137.6|83187|83137|83190.2|83152.4|83175|83136.7|47
1622083810000|2021-05-27 02:50:10|83186.1|83136.1|83188.7|83138.7|83188.7|83138.7|83185.8|83135.8|34
1622083820000|2021-05-27 02:50:20|83188.9|83138.9|83186.3|83136.3|83190|83146.9|83171.9|83132.5|35
1622083830000|2021-05-27 02:50:30|83185.3|83135.3|83186.5|83136.5|83187.8|83137.8|83185.3|83135.3|25
1622083840000|2021-05-27 02:50:40|83186.1|83136.1|83188.6|83138.6|83188.6|83138.6|83185.7|83135.7|22
1622083850000|2021-05-27 02:50:50|83188.1|83138.1|83187.5|83137.5|83188.1|83138.1|83185.6|83135.6|27
1622083860000|2021-05-27 02:51:00|83187.2|83137.2|83186.6|83136.6|83187.8|83137.8|83184.6|83134.6|23
1622083870000|2021-05-27 02:51:10|83186.8|83136.8|83185.4|83135.4|83188.5|83138.5|83182.9|83132.9|30
1622083880000|2021-05-27 02:51:20|83186.2|83136.2|83187.7|83137.7|83188.9|83138.9|83185|83135|22
1622083890000|2021-05-27 02:51:30|83187.6|83137.6|83188.5|83138.5|83190.9|83140.9|83186.9|83136.9|32
1622083900000|2021-05-27 02:51:40|83188.8|83138.8|83190.4|83140.4|83190.4|83140.4|83188.1|83138.1|30
1622083910000|2021-05-27 02:51:50|83190|83140|83188.9|83138.9|83192.4|83142.4|83187.7|83137.7|25
1622083920000|2021-05-27 02:52:00|83187.6|83137.6|83186.3|83136.3|83190.3|83140.3|83185.5|83135.5|34
1622083930000|2021-05-27 02:52:10|83186.5|83136.5|83186.9|83136.9|83187.2|83137.2|83185.9|83135.9|25
1622083940000|2021-05-27 02:52:20|83186.7|83136.7|83185.9|83135.9|83186.9|83136.9|83185.9|83135.9|12
1622083950000|2021-05-27 02:52:30|83185.5|83135.5|83179.2|83129.2|83188|83138|83178.2|83128.2|23
1622083960000|2021-05-27 02:52:40|83179.4|83129.4|83179.5|83129.5|83183|83133|83177.6|83127.6|27
1622083970000|2021-05-27 02:52:50|83178.9|83128.9|83176.8|83126.8|83182.1|83132.1|83176.8|83126.8|20
1622083980000|2021-05-27 02:53:00|83176.9|83126.9|83177.2|83127.2|83178.6|83128.6|83176.9|83126.9|16
1622083990000|2021-05-27 02:53:10|83177.3|83127.3|83179.1|83129.1|83180.2|83130.2|83177.3|83127.3|36
1622084000000|2021-05-27 02:53:20|83178.6|83128.6|83176.8|83126.8|83179.1|83129.1|83176.1|83126.1|22
1622084010000|2021-05-27 02:53:30|83177|83127|83158.7|83133.7|83177|83133.7|83158.7|83122.5|30
1622084020000|2021-05-27 02:53:40|83159.4|83134.4|83173.8|83123.8|83174.3|83134.6|83158.4|83121.7|22
1622084030000|2021-05-27 02:53:50|83173.3|83123.3|83174|83124|83175.7|83125.7|83172.8|83122.8|26
1622084040000|2021-05-27 02:54:00|83174.1|83124.1|83173.4|83123.4|83174.6|83124.6|83173.1|83123.1|29
1622084050000|2021-05-27 02:54:10|83173.2|83123.2|83173.3|83123.3|83173.6|83123.6|83172.1|83122.1|17
1622084060000|2021-05-27 02:54:20|83173.5|83123.5|83172.9|83122.9|83174.5|83124.5|83172.9|83122.9|22
1622084070000|2021-05-27 02:54:30|83173|83123|83171.2|83121.2|83173.2|83123.2|83171.2|83121.2|20
1622084080000|2021-05-27 02:54:40|83171.3|83121.3|83172.1|83122.1|83172.3|83122.3|83170.9|83120.9|20
1622084090000|2021-05-27 02:54:50|83172|83122|83172.5|83122.5|83172.5|83122.5|83171|83121|19
1622084100000|2021-05-27 02:55:00|83172|83122|83172.7|83122.7|83174|83124|83169.3|83119.3|52
1622084110000|2021-05-27 02:55:10|83170.8|83120.8|83170.7|83120.7|83173.7|83123.7|83169.6|83119.6|29
1622084120000|2021-05-27 02:55:20|83170.6|83120.6|83171.3|83121.3|83173.8|83123.8|83169.8|83119.8|15
1622084130000|2021-05-27 02:55:30|83171.1|83121.1|83170.7|83120.7|83175.1|83125.1|83169.9|83119.9|14
1622084140000|2021-05-27 02:55:40|83171|83121|83170.3|83120.3|83171.6|83121.6|83170.2|83120.2|9
1622084150000|2021-05-27 02:55:50|83170.1|83120.1|83170.1|83120.1|83173.4|83123.4|83170.1|83120.1|13
1622084160000|2021-05-27 02:56:00|83169.2|83119.2|83172.1|83122.1|83172.5|83122.5|83168.7|83118.7|39
1622084170000|2021-05-27 02:56:10|83172.6|83122.6|83175.3|83125.3|83175.8|83125.8|83172.4|83122.4|37
1622084180000|2021-05-27 02:56:20|83175|83125|83173.8|83123.8|83175.3|83125.3|83172.7|83122.7|24
1622084190000|2021-05-27 02:56:30|83174|83124|83172.3|83122.3|83174.3|83124.3|83171.9|83121.9|29
1622084200000|2021-05-27 02:56:40|83171.8|83121.8|83173.8|83123.8|83174.3|83124.3|83170.9|83120.9|23
1622084210000|2021-05-27 02:56:50|83174|83124|83176.6|83126.6|83177.4|83127.4|83173.8|83123.8|35
1622084220000|2021-05-27 02:57:00|83176.2|83126.2|83175.5|83125.5|83177.1|83127.1|83175.3|83125.3|32
1622084230000|2021-05-27 02:57:10|83175.2|83125.2|83181.9|83131.9|83182.1|83132.1|83175.2|83125.2|37
1622084240000|2021-05-27 02:57:20|83181.1|83131.1|83180.6|83130.6|83182.6|83132.6|83176.8|83126.8|42
1622084250000|2021-05-27 02:57:30|83178|83128|83175.9|83125.9|83178.8|83128.8|83174.8|83124.8|32
1622084260000|2021-05-27 02:57:40|83176.5|83126.5|83181.8|83131.8|83181.8|83131.8|83176.2|83126.2|36
1622084270000|2021-05-27 02:57:50|83180.2|83130.2|83183.1|83133.1|83183.4|83133.4|83179.6|83129.6|24
1622084280000|2021-05-27 02:58:00|83183.3|83133.3|83184.1|83134.1|83184.9|83146|83169.4|83132|30
1622084290000|2021-05-27 02:58:10|83184.2|83134.2|83189.3|83139.3|83190.7|83151.3|83173.7|83133.8|47
1622084300000|2021-05-27 02:58:20|83189.1|83139.1|83188.7|83138.7|83189.4|83139.4|83188.7|83138.7|18
1622084310000|2021-05-27 02:58:30|83188|83138|83188.5|83138.5|83190.6|83140.6|83187.7|83137.7|36
1622084320000|2021-05-27 02:58:40|83188.3|83138.3|83188.8|83138.8|83190.5|83140.5|83188|83138|29
1622084330000|2021-05-27 02:58:50|83189|83139|83188.9|83138.9|83189|83139|83188.1|83138.1|23
1622084340000|2021-05-27 02:59:00|83189.2|83139.2|83188.4|83138.4|83189.5|83139.5|83187.9|83137.9|10
1622084350000|2021-05-27 02:59:10|83190.1|83140.1|83190.2|83140.2|83195.2|83145.2|83187.4|83137.4|30
1622084360000|2021-05-27 02:59:20|83190|83140|83194.8|83144.8|83195.3|83145.3|83188.8|83138.8|33
1622084370000|2021-05-27 02:59:30|83195.3|83145.3|83193|83143|83197.9|83147.9|83191.1|83141.1|40
1622084380000|2021-05-27 02:59:40|83193.1|83143.1|83191.8|83141.8|83200|83150|83191.8|83141.8|55
1622084390000|2021-05-27 02:59:50|83191.4|83141.4|83192.9|83142.9|83193.3|83143.3|83191.1|83141.1|29
1622084400000|2021-05-27 03:00:00|83191.9|83141.9|83190.1|83140.1|83193.5|83143.5|83188.3|83138.3|66
1622084410000|2021-05-27 03:00:10|83189.9|83139.9|83188.3|83138.3|83190.7|83140.7|83187.2|83137.2|38
1622084420000|2021-05-27 03:00:20|83187.9|83137.9|83183.5|83133.5|83190.9|83140.9|83182.5|83132.5|40
1622084430000|2021-05-27 03:00:30|83183.4|83133.4|83184.6|83134.6|83185.2|83135.2|83181.6|83131.6|50
1622084440000|2021-05-27 03:00:40|83183.6|83133.6|83185|83135|83190.1|83140.1|83182.8|83132.8|63
1622084450000|2021-05-27 03:00:50|83184.8|83134.8|83187.9|83137.9|83188.3|83138.3|83179.5|83129.5|52
1622084460000|2021-05-27 03:01:00|83188.2|83138.2|83185|83135|83188.8|83138.8|83183.6|83133.6|54
1622084470000|2021-05-27 03:01:10|83186.4|83136.4|83201.5|83151.5|83201.7|83151.7|83186.4|83136.4|72
1622084480000|2021-05-27 03:01:20|83200.9|83150.9|83202.3|83152.3|83204.9|83154.9|83198.7|83148.7|61
1622084490000|2021-05-27 03:01:30|83201.5|83151.5|83199.3|83149.3|83204.8|83154.8|83192.8|83142.8|65
1622084500000|2021-05-27 03:01:40|83198.9|83148.9|83203.8|83153.8|83205.4|83155.4|83192.4|83142.4|72
1622084510000|2021-05-27 03:01:50|83203.4|83153.4|83203.8|83153.8|83205.5|83155.5|83193.3|83143.3|69
1622084520000|2021-05-27 03:02:00|83203|83153|83195.4|83145.4|83205.8|83155.8|83194.7|83144.7|68
1622084530000|2021-05-27 03:02:10|83197.3|83147.3|83205|83155|83207|83157|83195.6|83145.6|68
1622084540000|2021-05-27 03:02:20|83202.8|83152.8|83204.2|83154.2|83205.5|83155.5|83201.9|83151.9|50
1622084550000|2021-05-27 03:02:30|83204.3|83154.3|83208.7|83158.7|83208.7|83158.7|83198.9|83148.9|60
1622084560000|2021-05-27 03:02:40|83207.5|83157.5|83212.6|83162.6|83214.3|83164.3|83207.5|83157.5|66
1622084570000|2021-05-27 03:02:50|83212.5|83162.5|83211.9|83161.9|83214.4|83164.4|83207.9|83157.9|49
1622084580000|2021-05-27 03:03:00|83211.6|83161.6|83209.4|83159.4|83213.6|83163.6|83201.3|83151.3|75
1622084590000|2021-05-27 03:03:10|83208.6|83158.6|83213.5|83163.5|83213.9|83163.9|83202.2|83152.2|68
1622084600000|2021-05-27 03:03:20|83207.7|83157.7|83212.8|83162.8|83214.1|83164.1|83204.1|83154.1|44
1622084610000|2021-05-27 03:03:30|83212.5|83162.5|83212.6|83162.6|83213|83163|83208.7|83158.7|50
1622084620000|2021-05-27 03:03:40|83211.3|83161.3|83214.1|83164.1|83214.6|83164.6|83210.2|83160.2|37
1622084630000|2021-05-27 03:03:50|83214.2|83164.2|83215.8|83165.8|83215.8|83165.8|83207.8|83157.8|51
1622084640000|2021-05-27 03:04:00|83214.5|83164.5|83220.2|83170.2|83220.5|83170.5|83209.6|83159.6|66
1622084650000|2021-05-27 03:04:10|83219.7|83169.7|83225.3|83175.3|83226.2|83176.2|83219.7|83169.7|47
1622084660000|2021-05-27 03:04:20|83224.9|83174.9|83224|83174|83227.2|83177.2|83218.9|83168.9|42
1622084670000|2021-05-27 03:04:30|83222.8|83172.8|83217.5|83167.5|83225|83175|83217.5|83167.5|24
1622084680000|2021-05-27 03:04:40|83218.4|83168.4|83219.2|83169.2|83221.6|83171.6|83214.9|83164.9|57
1622084690000|2021-05-27 03:04:50|83205.6|83180.6|83215.6|83165.6|83220.2|83180.6|83204.3|83165.4|29
1622084700000|2021-05-27 03:05:00|83215.3|83165.3|83212.6|83162.6|83217|83167|83212.6|83162.6|51
1622084710000|2021-05-27 03:05:10|83213|83163|83216.2|83166.2|83216.6|83166.6|83212.5|83162.5|32
1622084720000|2021-05-27 03:05:20|83217.9|83167.9|83221.1|83171.1|83222.2|83172.2|83214.9|83164.9|43
1622084730000|2021-05-27 03:05:30|83222.1|83172.1|83215.6|83165.6|83227|83187.1|83211.3|83164.3|41
1622084740000|2021-05-27 03:05:40|83214.8|83164.8|83219.5|83169.5|83220.3|83178.6|83203.6|83164.8|44
1622084750000|2021-05-27 03:05:50|83219.4|83169.4|83219.8|83169.8|83221.5|83171.5|83213.2|83163.2|56
1622084760000|2021-05-27 03:06:00|83219.9|83169.9|83215.7|83165.7|83222.8|83172.8|83212.4|83162.4|51
1622084770000|2021-05-27 03:06:10|83217.9|83167.9|83214.3|83164.3|83219.4|83169.4|83211.8|83161.8|52
1622084780000|2021-05-27 03:06:20|83213.2|83163.2|83211.5|83161.5|83218.7|83168.7|83208.7|83158.7|58
1622084790000|2021-05-27 03:06:30|83211.4|83161.4|83216.8|83166.8|83219.8|83169.8|83211.2|83161.2|50
1622084800000|2021-05-27 03:06:40|83217.7|83167.7|83218.2|83168.2|83221.3|83181.4|83206.2|83165.7|55
1622084810000|2021-05-27 03:06:50|83217.1|83167.1|83216.9|83166.9|83221.8|83171.8|83214.7|83164.7|62
1622084820000|2021-05-27 03:07:00|83217|83167|83219.9|83169.9|83219.9|83169.9|83214.9|83164.9|53
1622084830000|2021-05-27 03:07:10|83219.5|83169.5|83218.1|83168.1|83222.9|83172.9|83213.7|83163.7|59
1622084840000|2021-05-27 03:07:20|83217.4|83167.4|83210.5|83160.5|83218.9|83168.9|83210.1|83160.1|62
1622084850000|2021-05-27 03:07:30|83210.1|83160.1|83213.1|83163.1|83213.1|83163.1|83210.1|83160.1|41
1622084860000|2021-05-27 03:07:40|83212.1|83162.1|83211.6|83161.6|83212.6|83162.6|83210.7|83160.7|18
1622084870000|2021-05-27 03:07:50|83211|83161|83210.7|83160.7|83212.4|83162.4|83210.7|83160.7|20
1622084880000|2021-05-27 03:08:00|83212.3|83162.3|83207|83157|83212.4|83162.4|83207|83157|34
1622084890000|2021-05-27 03:08:10|83207.2|83157.2|83200.9|83150.9|83209.4|83159.4|83200.2|83150.2|46
1622084900000|2021-05-27 03:08:20|83200.8|83150.8|83200.5|83150.5|83201.3|83151.3|83197.2|83147.2|58
1622084910000|2021-05-27 03:08:30|83200.7|83150.7|83201.9|83151.9|83204|83154|83200.3|83150.3|41
1622084920000|2021-05-27 03:08:40|83201.8|83151.8|83200|83150|83201.8|83151.8|83198.6|83148.6|41
1622084930000|2021-05-27 03:08:50|83199.6|83149.6|83195.2|83145.2|83199.6|83149.6|83193|83143|50
1622084940000|2021-05-27 03:09:00|83195.9|83145.9|83204.4|83154.4|83204.4|83154.4|83194.8|83144.8|40
1622084950000|2021-05-27 03:09:10|83203.8|83153.8|83203.4|83153.4|83204.5|83154.5|83201.5|83151.5|33
1622084960000|2021-05-27 03:09:20|83204.1|83154.1|83207.3|83157.3|83211.6|83161.6|83204.1|83154.1|54
1622084970000|2021-05-27 03:09:30|83207.4|83157.4|83211.2|83161.2|83211.4|83161.4|83207.3|83157.3|36
1622084980000|2021-05-27 03:09:40|83210.6|83160.6|83209.3|83159.3|83212|83171.1|83195.1|83157.6|49
1622084990000|2021-05-27 03:09:50|83208.9|83158.9|83210.6|83160.6|83211.7|83161.7|83208.6|83158.6|46
1622085000000|2021-05-27 03:10:00|83211.1|83161.1|83209.7|83159.7|83211.1|83161.1|83208.3|83158.3|34
1622085010000|2021-05-27 03:10:10|83209.9|83159.9|83208.8|83158.8|83212|83162|83208.4|83158.4|28
1622085020000|2021-05-27 03:10:20|83208.9|83158.9|83208.2|83158.2|83211.6|83161.6|83203|83153|43
1622085030000|2021-05-27 03:10:30|83207.9|83157.9|83210.1|83160.1|83211.5|83161.5|83207.4|83157.4|22
1622085040000|2021-05-27 03:10:40|83210.6|83160.6|83209.8|83159.8|83212|83162|83208.6|83158.6|37
1622085050000|2021-05-27 03:10:50|83209.6|83159.6|83212.1|83162.1|83213.2|83163.2|83208.8|83158.8|38
1622085060000|2021-05-27 03:11:00|83212.7|83162.7|83212.6|83162.6|83212.8|83162.8|83212.5|83162.5|11
1622085070000|2021-05-27 03:11:10|83212.2|83162.2|83207.6|83157.6|83212.6|83162.6|83207|83157|12
1622085080000|2021-05-27 03:11:20|83207.8|83157.8|83210|83160|83211.7|83161.7|83206.5|83156.5|19
1622085090000|2021-05-27 03:11:30|83210.2|83160.2|83209.9|83159.9|83213|83163|83209.4|83159.4|36
1622085100000|2021-05-27 03:11:40|83209.8|83159.8|83197.9|83147.9|83209.8|83159.8|83197.6|83147.6|63
1622085110000|2021-05-27 03:11:50|83197.6|83147.6|83196.1|83146.1|83199|83149|83196.1|83146.1|13
1622085120000|2021-05-27 03:12:00|83196.7|83146.7|83195.3|83145.3|83198.2|83148.2|83194.5|83144.5|45
1622085130000|2021-05-27 03:12:10|83194.1|83144.1|83192.4|83142.4|83194.4|83144.4|83192.1|83142.1|32
1622085140000|2021-05-27 03:12:20|83193.2|83143.2|83193.2|83143.2|83196|83146|83191.5|83141.5|57
1622085150000|2021-05-27 03:12:30|83193.1|83143.1|83190.1|83140.1|83194.3|83144.3|83190.1|83140.1|18
1622085160000|2021-05-27 03:12:40|83190|83140|83189.6|83139.6|83191.5|83141.5|83189.3|83139.3|20
1622085170000|2021-05-27 03:12:50|83189.5|83139.5|83190.8|83140.8|83190.9|83140.9|83188.8|83138.8|24
1622085180000|2021-05-27 03:13:00|83189.3|83139.3|83195.3|83145.3|83195.9|83145.9|83189.3|83139.3|19
1622085190000|2021-05-27 03:13:10|83195.9|83145.9|83197.7|83147.7|83204.7|83163.1|83186.2|83145.9|46
1622085200000|2021-05-27 03:13:20|83197|83147|83195|83145|83197.1|83147.1|83194.8|83144.8|40
1622085210000|2021-05-27 03:13:30|83194.9|83144.9|83197.5|83147.5|83197.6|83147.6|83194.9|83144.9|26
1622085220000|2021-05-27 03:13:40|83197.7|83147.7|83201.3|83151.3|83202.3|83152.3|83197|83147|56
1622085230000|2021-05-27 03:13:50|83201.6|83151.6|83202.1|83152.1|83206.6|83156.6|83201.2|83151.2|44
1622085240000|2021-05-27 03:14:00|83201.9|83151.9|83201.7|83151.7|83204.4|83154.4|83201.7|83151.7|33
1622085250000|2021-05-27 03:14:10|83202.6|83152.6|83199|83149|83204.8|83154.8|83199|83149|36
1622085260000|2021-05-27 03:14:20|83199.2|83149.2|83196.6|83146.6|83200.3|83150.3|83195.6|83145.6|37
1622085270000|2021-05-27 03:14:30|83196.5|83146.5|83197.9|83147.9|83198.8|83148.8|83196.3|83146.3|20
1622085280000|2021-05-27 03:14:40|83197.8|83147.8|83198.2|83148.2|83198.2|83148.2|83197.3|83147.3|11
1622085290000|2021-05-27 03:14:50|83198.6|83148.6|83200.9|83150.9|83202.1|83152.1|83198|83148|29
1622085300000|2021-05-27 03:15:00|83199.5|83149.5|83211.5|83161.5|83211.5|83161.5|83199.5|83149.5|36
1622085310000|2021-05-27 03:15:10|83210.8|83160.8|83215.3|83165.3|83219.1|83169.1|83210.8|83160.8|51
1622085320000|2021-05-27 03:15:20|83214.8|83164.8|83213|83163|83217.7|83175.5|83199.7|83154.2|39
1622085330000|2021-05-27 03:15:30|83212.4|83162.4|83210.1|83160.1|83215.8|83165.8|83202.4|83152.4|50
1622085340000|2021-05-27 03:15:40|83210.4|83160.4|83209.9|83159.9|83210.4|83160.4|83208.9|83158.9|21
1622085350000|2021-05-27 03:15:50|83209.8|83159.8|83211.5|83161.5|83213|83163|83209.4|83159.4|28
1622085360000|2021-05-27 03:16:00|83212.7|83162.7|83206.4|83156.4|83213.6|83163.6|83204|83154|67
1622085370000|2021-05-27 03:16:10|83206.2|83156.2|83208.1|83158.1|83208.4|83158.4|83204.8|83154.8|27
1622085380000|2021-05-27 03:16:20|83208.2|83158.2|83206.4|83156.4|83208.2|83158.2|83205.3|83155.3|38
1622085390000|2021-05-27 03:16:30|83206.2|83156.2|83204.4|83154.4|83206.2|83156.2|83203.4|83153.4|21
1622085400000|2021-05-27 03:16:40|83204.1|83154.1|83206.2|83156.2|83208.1|83158.1|83202.6|83152.6|50
1622085410000|2021-05-27 03:16:50|83206.8|83156.8|83208|83158|83208.6|83158.6|83204.9|83154.9|31
1622085420000|2021-05-27 03:17:00|83208.6|83158.6|83209.3|83159.3|83212.2|83162.2|83205.3|83155.3|41
1622085430000|2021-05-27 03:17:10|83210.1|83160.1|83208.5|83158.5|83210.1|83160.1|83206.6|83156.6|18
1622085440000|2021-05-27 03:17:20|83208.8|83158.8|83212.3|83162.3|83212.6|83162.6|83207.6|83157.6|37
1622085450000|2021-05-27 03:17:30|83212|83162|83216.6|83166.6|83218.1|83168.1|83210.9|83160.9|39
1622085460000|2021-05-27 03:17:40|83214.6|83164.6|83213.6|83163.6|83221|83171|83207.6|83157.6|60
1622085470000|2021-05-27 03:17:50|83213.9|83163.9|83212|83162|83216.1|83166.1|83212|83162|34
1622085480000|2021-05-27 03:18:00|83211.9|83161.9|83212|83162|83212|83162|83210.4|83160.4|24
1622085490000|2021-05-27 03:18:10|83211.9|83161.9|83213.4|83163.4|83216.3|83166.3|83201|83151|35
1622085500000|2021-05-27 03:18:20|83213.2|83163.2|83211|83161|83217.2|83167.2|83209.9|83159.9|42
1622085510000|2021-05-27 03:18:30|83210|83160|83210.2|83160.2|83211.8|83161.8|83209|83159|27
1622085520000|2021-05-27 03:18:40|83211|83161|83208.5|83158.5|83211.1|83161.1|83207.8|83157.8|32
1622085530000|2021-05-27 03:18:50|83208|83158|83207.8|83157.8|83208.9|83158.9|83207.6|83157.6|22
1622085540000|2021-05-27 03:19:00|83207.4|83157.4|83206.1|83156.1|83208.5|83158.5|83205.8|83155.8|29
1622085550000|2021-05-27 03:19:10|83206|83156|83206.6|83156.6|83206.6|83156.6|83205.2|83155.2|12
1622085560000|2021-05-27 03:19:20|83206.7|83156.7|83209.5|83159.5|83209.5|83159.5|83206.7|83156.7|33
1622085570000|2021-05-27 03:19:30|83209.2|83159.2|83192.1|83167.1|83209.2|83167.2|83192.1|83155.6|17
1622085580000|2021-05-27 03:19:40|83207.2|83157.2|83204.7|83154.7|83207.8|83168.4|83193.2|83154.5|44
1622085590000|2021-05-27 03:19:50|83204.6|83154.6|83206|83156|83206|83156|83204.1|83154.1|23
1622085600000|2021-05-27 03:20:00|83205.9|83155.9|83204.9|83154.9|83206.8|83156.8|83204.4|83154.4|36
1622085610000|2021-05-27 03:20:10|83204.7|83154.7|83205.2|83155.2|83210.1|83160.1|83204.5|83154.5|31
1622085620000|2021-05-27 03:20:20|83208.9|83158.9|83210.7|83160.7|83216.3|83176.8|83201.1|83153.4|52
1622085630000|2021-05-27 03:20:30|83210.4|83160.4|83210.2|83160.2|83212.5|83162.5|83208.6|83158.6|29
1622085640000|2021-05-27 03:20:40|83209.9|83159.9|83211.1|83161.1|83211.2|83161.2|83209.8|83159.8|18
1622085650000|2021-05-27 03:20:50|83211|83161|83210.6|83160.6|83211.7|83161.7|83209.1|83159.1|29
1622085660000|2021-05-27 03:21:00|83210.3|83160.3|83214.5|83164.5|83215.2|83177|83200.9|83158.2|46
1622085670000|2021-05-27 03:21:10|83214.1|83164.1|83217|83167|83217|83167|83212.1|83162.1|34
1622085680000|2021-05-27 03:21:20|83217.3|83167.3|83216|83166|83217.3|83167.3|83214.2|83164.2|21
1622085690000|2021-05-27 03:21:30|83215.9|83165.9|83201.6|83176.6|83217.2|83176.9|83200.2|83164.7|21
1622085700000|2021-05-27 03:21:40|83201.5|83176.5|83213.5|83163.5|83214.6|83177.1|83199.9|83163.3|30
1622085710000|2021-05-27 03:21:50|83213.4|83163.4|83213.2|83163.2|83214.1|83164.1|83213|83163|28
1622085720000|2021-05-27 03:22:00|83213|83163|83212.4|83162.4|83213.2|83163.2|83212.3|83162.3|26
1622085730000|2021-05-27 03:22:10|83212.3|83162.3|83212.7|83162.7|83212.8|83162.8|83211.6|83161.6|12
1622085740000|2021-05-27 03:22:20|83211.5|83161.5|83200.1|83175.1|83213.3|83175.1|83198|83161.3|12
1622085750000|2021-05-27 03:22:30|83201|83176|83214|83164|83214|83176|83200.6|83160.3|25
1622085760000|2021-05-27 03:22:40|83213.8|83163.8|83213.9|83163.9|83215.5|83176.6|83200.5|83153.7|34
1622085770000|2021-05-27 03:22:50|83213.6|83163.6|83219.2|83169.2|83220.6|83170.6|83213.3|83163.3|45
1622085780000|2021-05-27 03:23:00|83218.5|83168.5|83218.5|83168.5|83220.2|83170.2|83217.5|83167.5|55
1622085790000|2021-05-27 03:23:10|83218|83168|83218.3|83168.3|83218.3|83168.3|83216.8|83166.8|27
1622085800000|2021-05-27 03:23:20|83218.2|83168.2|83208.9|83183.9|83219|83184|83208.3|83166.9|29
1622085810000|2021-05-27 03:23:30|83208.8|83183.8|83205.6|83180.6|83209.3|83184.3|83205.6|83180.6|20
1622085820000|2021-05-27 03:23:40|83206.1|83181.1|83217.3|83167.3|83217.8|83181.8|83205.4|83166.7|18
1622085830000|2021-05-27 03:23:50|83217.2|83167.2|83215.2|83165.2|83217.2|83167.2|83214.6|83164.6|21
1622085840000|2021-05-27 03:24:00|83215.4|83165.4|83214.3|83164.3|83217|83167|83214.3|83164.3|21
1622085850000|2021-05-27 03:24:10|83213.9|83163.9|83215.5|83165.5|83215.5|83165.5|83213.3|83163.3|20
1622085860000|2021-05-27 03:24:20|83215.2|83165.2|83217.5|83167.5|83217.9|83167.9|83215.2|83165.2|16
1622085870000|2021-05-27 03:24:30|83218.3|83168.3|83216.7|83166.7|83218.3|83168.3|83216.5|83166.5|19
1622085880000|2021-05-27 03:24:40|83215.8|83165.8|83215.1|83165.1|83216.1|83166.1|83214.7|83164.7|29
1622085890000|2021-05-27 03:24:50|83214.8|83164.8|83219|83169|83219|83169|83214.8|83164.8|14
1622085900000|2021-05-27 03:25:00|83203.4|83178.4|83206.7|83181.7|83208.3|83183.3|83203.4|83178.4|32
1622085910000|2021-05-27 03:25:10|83205.9|83180.9|83219.5|83169.5|83220.5|83180.9|83204.4|83167.8|20
1622085920000|2021-05-27 03:25:20|83220.6|83170.6|83216.2|83166.2|83220.9|83170.9|83215.9|83165.9|21
1622085930000|2021-05-27 03:25:30|83216.5|83166.5|83217.4|83167.4|83218.1|83168.1|83215.5|83165.5|20
1622085940000|2021-05-27 03:25:40|83216.2|83166.2|83214.3|83164.3|83216.2|83166.2|83213.6|83163.6|28
1622085950000|2021-05-27 03:25:50|83213.6|83163.6|83211.6|83161.6|83213.6|83163.6|83211|83161|27
1622085960000|2021-05-27 03:26:00|83211.9|83161.9|83211|83161|83213.1|83163.1|83210.3|83160.3|25
1622085970000|2021-05-27 03:26:10|83211.3|83161.3|83208.2|83158.2|83211.3|83161.3|83208.2|83158.2|26
1622085980000|2021-05-27 03:26:20|83208.4|83158.4|83204.9|83154.9|83209.1|83159.1|83197.6|83147.6|41
1622085990000|2021-05-27 03:26:30|83204.4|83154.4|83203.3|83153.3|83205.4|83155.4|83202.5|83152.5|16
1622086000000|2021-05-27 03:26:40|83203.5|83153.5|83205|83155|83205|83155|83203|83153|14
1622086010000|2021-05-27 03:26:50|83205.1|83155.1|83203.9|83153.9|83205.1|83155.1|83203.9|83153.9|15
1622086020000|2021-05-27 03:27:00|83203.3|83153.3|83205|83155|83207.6|83157.6|83203.3|83153.3|13
1622086030000|2021-05-27 03:27:10|83205.2|83155.2|83206.5|83156.5|83206.7|83156.7|83205.2|83155.2|17
1622086040000|2021-05-27 03:27:20|83206.3|83156.3|83201.2|83151.2|83207.3|83157.3|83199.9|83149.9|32
1622086050000|2021-05-27 03:27:30|83200.8|83150.8|83204.4|83154.4|83205.9|83155.9|83200.3|83150.3|32
1622086060000|2021-05-27 03:27:40|83204.1|83154.1|83208.8|83158.8|83208.8|83158.8|83200.3|83150.3|32
1622086070000|2021-05-27 03:27:50|83208|83158|83210.4|83160.4|83211.1|83161.1|83207.6|83157.6|29
1622086080000|2021-05-27 03:28:00|83210.1|83160.1|83208.1|83158.1|83210.8|83160.8|83207.9|83157.9|28
1622086090000|2021-05-27 03:28:10|83208.2|83158.2|83208.4|83158.4|83208.9|83158.9|83207.5|83157.5|13
1622086100000|2021-05-27 03:28:20|83209|83159|83204.8|83154.8|83209|83159|83204.3|83154.3|19
1622086110000|2021-05-27 03:28:30|83204.7|83154.7|83209.8|83159.8|83211.1|83161.1|83204.7|83154.7|22
1622086120000|2021-05-27 03:28:40|83210|83160|83212.8|83162.8|83212.9|83162.9|83209.3|83159.3|37
1622086130000|2021-05-27 03:28:50|83212.7|83162.7|83214.1|83164.1|83215.9|83165.9|83205|83155|50
1622086140000|2021-05-27 03:29:00|83214.4|83164.4|83214.2|83164.2|83215.5|83165.5|83214|83164|19
1622086150000|2021-05-27 03:29:10|83213.9|83163.9|83213.3|83163.3|83213.9|83163.9|83213.2|83163.2|6
1622086160000|2021-05-27 03:29:20|83213.7|83163.7|83212.5|83162.5|83214|83164|83211.9|83161.9|23
1622086170000|2021-05-27 03:29:30|83212.6|83162.6|83210.8|83160.8|83212.9|83174.7|83198.1|83160.8|26
1622086180000|2021-05-27 03:29:40|83211|83161|83211.9|83161.9|83212.1|83162.1|83210.9|83160.9|23
1622086190000|2021-05-27 03:29:50|83212.1|83162.1|83212.3|83162.3|83212.3|83162.3|83211.4|83161.4|10
1622086200000|2021-05-27 03:30:00|83213.4|83163.4|83210|83160|83214.3|83164.3|83210|83160|26
1622086210000|2021-05-27 03:30:10|83209.9|83159.9|83210.4|83160.4|83211.3|83161.3|83209.5|83159.5|13
1622086220000|2021-05-27 03:30:20|83210|83160|83213.3|83163.3|83214.3|83164.3|83209.7|83159.7|25
1622086230000|2021-05-27 03:30:30|83213.4|83163.4|83199.1|83174.1|83214.8|83174.1|83199.1|83161.4|27
1622086240000|2021-05-27 03:30:40|83199.8|83174.8|83198.2|83173.2|83213.2|83174.8|83197.6|83160.8|33
1622086250000|2021-05-27 03:30:50|83198.4|83173.4|83198.1|83173.1|83198.6|83173.6|83197.8|83172.8|21
1622086260000|2021-05-27 03:31:00|83200.3|83175.3|83198.3|83173.3|83211.8|83175.3|83196.3|83160.3|31
1622086270000|2021-05-27 03:31:10|83198.9|83173.9|83197.5|83172.5|83198.9|83173.9|83197.2|83172.2|16
1622086280000|2021-05-27 03:31:20|83198.3|83173.3|83206|83156|83210.1|83173.3|83195.8|83154.9|31
1622086290000|2021-05-27 03:31:30|83204.9|83154.9|83203.5|83153.5|83206.4|83156.4|83202.2|83152.2|37
1622086300000|2021-05-27 03:31:40|83203.3|83153.3|83207.6|83157.6|83208.4|83158.4|83203.3|83153.3|20
1622086310000|2021-05-27 03:31:50|83207|83157|83204.7|83154.7|83207.3|83157.3|83203.6|83153.6|17
1622086320000|2021-05-27 03:32:00|83205.4|83155.4|83204.2|83154.2|83206.2|83156.2|83202.6|83152.6|21
1622086330000|2021-05-27 03:32:10|83202.8|83152.8|83191.2|83166.2|83202.8|83167.9|83189.7|83152.8|18
1622086340000|2021-05-27 03:32:20|83191.4|83166.4|83188.4|83163.4|83202.6|83166.5|83186.3|83149.1|29
1622086350000|2021-05-27 03:32:30|83188.6|83163.6|83196.7|83146.7|83200.2|83163.6|83187.3|83143|45
1622086360000|2021-05-27 03:32:40|83197.7|83147.7|83191.2|83141.2|83197.7|83147.7|83189.2|83139.2|59
1622086370000|2021-05-27 03:32:50|83191.4|83141.4|83192.5|83142.5|83196.7|83146.7|83190.1|83140.1|51
1622086380000|2021-05-27 03:33:00|83192.6|83142.6|83192.1|83142.1|83195.4|83145.4|83192|83142|37
1622086390000|2021-05-27 03:33:10|83194.6|83144.6|83195.2|83145.2|83195.4|83145.4|83191|83141|34
1622086400000|2021-05-27 03:33:20|83194.7|83144.7|83194.1|83144.1|83195.7|83145.7|83192.7|83142.7|14
1622086410000|2021-05-27 03:33:30|83195.5|83145.5|83195.3|83145.3|83195.9|83153.2|83178.2|83140.7|30
1622086420000|2021-05-27 03:33:40|83194.5|83144.5|83191.7|83141.7|83195.9|83145.9|83191.7|83141.7|30
1622086430000|2021-05-27 03:33:50|83191.2|83141.2|83190.8|83140.8|83193.4|83143.4|83190.8|83140.8|38
1622086440000|2021-05-27 03:34:00|83191|83141|83193|83143|83195.5|83145.5|83188.9|83138.9|18
1622086450000|2021-05-27 03:34:10|83192.9|83142.9|83195.7|83145.7|83196|83155|83178.8|83141.3|22
1622086460000|2021-05-27 03:34:20|83196.3|83146.3|83191.8|83141.8|83196.3|83146.3|83191.4|83141.4|31
1622086470000|2021-05-27 03:34:30|83192.2|83142.2|83191.1|83141.1|83192.4|83142.4|83190.5|83140.5|46
1622086480000|2021-05-27 03:34:40|83191.2|83141.2|83192|83142|83192.8|83142.8|83190.4|83140.4|22
1622086490000|2021-05-27 03:34:50|83192.2|83142.2|83192.2|83142.2|83192.5|83142.5|83190.9|83140.9|18
1622086500000|2021-05-27 03:35:00|83192.9|83142.9|83196|83146|83197.5|83147.5|83186.9|83136.9|40
1622086510000|2021-05-27 03:35:10|83194.7|83144.7|83198.8|83148.8|83200.5|83150.5|83189.6|83139.6|34
1622086520000|2021-05-27 03:35:20|83199.5|83149.5|83199|83149|83201.4|83151.4|83195.5|83145.5|36
1622086530000|2021-05-27 03:35:30|83198.6|83148.6|83197.4|83147.4|83201.9|83151.9|83197.4|83147.4|28
1622086540000|2021-05-27 03:35:40|83198.3|83148.3|83192.9|83142.9|83201.5|83163.3|83184.7|83141.7|39
1622086550000|2021-05-27 03:35:50|83192|83142|83179.2|83154.2|83195.4|83154.2|83179.2|83142|18
1622086560000|2021-05-27 03:36:00|83179.5|83154.5|83193.6|83143.6|83194.8|83154.5|83178|83140.5|28
1622086570000|2021-05-27 03:36:10|83193.1|83143.1|83193.3|83143.3|83194.9|83144.9|83192.4|83142.4|32
1622086580000|2021-05-27 03:36:20|83194|83144|83189.1|83139.1|83196.6|83153|83176.5|83139.1|35
1622086590000|2021-05-27 03:36:30|83188.7|83138.7|83195.1|83145.1|83195.1|83145.1|83188.2|83138.2|50
1622086600000|2021-05-27 03:36:40|83192.8|83142.8|83189.9|83139.9|83195.2|83150.7|83175.6|83137.8|37
1622086610000|2021-05-27 03:36:50|83189.7|83139.7|83187.9|83137.9|83191.7|83141.7|83187.7|83137.7|31
1622086620000|2021-05-27 03:37:00|83188.1|83138.1|83187.5|83137.5|83188.6|83138.6|83187.3|83137.3|17
1622086630000|2021-05-27 03:37:10|83188.4|83138.4|83187.5|83137.5|83189.6|83139.6|83186.6|83136.6|26
1622086640000|2021-05-27 03:37:20|83189.2|83139.2|83187.9|83137.9|83190|83140|83186.6|83136.6|43
1622086650000|2021-05-27 03:37:30|83189.1|83139.1|83189.5|83139.5|83189.7|83139.7|83187.9|83137.9|12
1622086660000|2021-05-27 03:37:40|83189.7|83139.7|83188.5|83138.5|83189.7|83139.7|83187.4|83137.4|21
1622086670000|2021-05-27 03:37:50|83188.4|83138.4|83188.6|83138.6|83192.4|83142.4|83187.3|83137.3|44
1622086680000|2021-05-27 03:38:00|83188.8|83138.8|83188.9|83138.9|83193|83143|83188.2|83138.2|39
1622086690000|2021-05-27 03:38:10|83188.8|83138.8|83183|83133|83190.2|83140.2|83183|83133|38
1622086700000|2021-05-27 03:38:20|83182.1|83132.1|83184|83134|83187.5|83137.5|83178.7|83128.7|63
1622086710000|2021-05-27 03:38:30|83183.7|83133.7|83182.7|83132.7|83184.5|83134.5|83181.4|83131.4|27
1622086720000|2021-05-27 03:38:40|83182.8|83132.8|83183.7|83133.7|83184.2|83134.2|83180|83130|29
1622086730000|2021-05-27 03:38:50|83184.5|83134.5|83182.5|83132.5|83184.5|83134.5|83182.1|83132.1|26
1622086740000|2021-05-27 03:39:00|83182.7|83132.7|83187.7|83137.7|83190.9|83140.9|83182.3|83132.3|38
1622086750000|2021-05-27 03:39:10|83188.4|83138.4|83188.8|83138.8|83190.4|83140.4|83187|83137|29
1622086760000|2021-05-27 03:39:20|83189.8|83139.8|83190.1|83140.1|83191.9|83141.9|83187.9|83137.9|23
1622086770000|2021-05-27 03:39:30|83189.8|83139.8|83190|83140|83190.9|83140.9|83188.6|83138.6|25
1622086780000|2021-05-27 03:39:40|83191.2|83141.2|83193.7|83143.7|83195|83145|83189.9|83139.9|24
1622086790000|2021-05-27 03:39:50|83195.2|83145.2|83184.9|83134.9|83195.2|83145.2|83183.5|83133.5|40
1622086800000|2021-05-27 03:40:00|83188.1|83138.1|83187|83137|83188.5|83138.5|83183.6|83133.6|37
1622086810000|2021-05-27 03:40:10|83187.3|83137.3|83188.4|83138.4|83189.2|83139.2|83187.3|83137.3|23
1622086820000|2021-05-27 03:40:20|83188.6|83138.6|83183.7|83133.7|83191.2|83141.2|83182.7|83132.7|60
1622086830000|2021-05-27 03:40:30|83184.3|83134.3|83182.4|83132.4|83185.3|83135.3|83182.3|83132.3|41
1622086840000|2021-05-27 03:40:40|83182.6|83132.6|83183.1|83133.1|83184|83134|83182.1|83132.1|28
1622086850000|2021-05-27 03:40:50|83183.5|83133.5|83180.6|83130.6|83183.5|83133.5|83180.3|83130.3|32
1622086860000|2021-05-27 03:41:00|83182|83132|83181.8|83131.8|83183.9|83133.9|83181.1|83131.1|30
1622086870000|2021-05-27 03:41:10|83182|83132|83183|83133|83184.9|83145.7|83169.8|83131.2|29
1622086880000|2021-05-27 03:41:20|83184|83134|83183.5|83133.5|83187.3|83137.3|83182.5|83132.5|27
1622086890000|2021-05-27 03:41:30|83183.1|83133.1|83183.2|83133.2|83183.5|83133.5|83182.7|83132.7|14
1622086900000|2021-05-27 03:41:40|83183.6|83133.6|83184.4|83134.4|83184.9|83134.9|83182.6|83132.6|21
1622086910000|2021-05-27 03:41:50|83184.3|83134.3|83188.1|83138.1|83189.2|83152.4|83175.1|83134.3|50
1622086920000|2021-05-27 03:42:00|83187.9|83137.9|83188|83138|83188.9|83138.9|83187.3|83137.3|33
1622086930000|2021-05-27 03:42:10|83187.9|83137.9|83192|83142|83194.1|83144.1|83187.2|83137.2|37
1622086940000|2021-05-27 03:42:20|83191.4|83141.4|83188.7|83138.7|83192.3|83142.3|83187.7|83137.7|35
1622086950000|2021-05-27 03:42:30|83187.9|83137.9|83187.4|83137.4|83188.3|83138.3|83186.4|83136.4|20
1622086960000|2021-05-27 03:42:40|83187.6|83137.6|83187|83137|83188.5|83138.5|83180.6|83130.6|21
1622086970000|2021-05-27 03:42:50|83185.7|83135.7|83185.4|83135.4|83187.8|83137.8|83182.6|83132.6|24
1622086980000|2021-05-27 03:43:00|83171.3|83146.3|83183.4|83133.4|83185.8|83147.4|83170.4|83132.6|37
1622086990000|2021-05-27 03:43:10|83183.8|83133.8|83178.5|83128.5|83183.8|83133.8|83178.1|83128.1|46
1622087000000|2021-05-27 03:43:20|83178.3|83128.3|83179.3|83129.3|83179.6|83129.6|83177.4|83127.4|29
1622087010000|2021-05-27 03:43:30|83179.6|83129.6|83180.4|83130.4|83180.8|83130.8|83178.8|83128.8|26
1622087020000|2021-05-27 03:43:40|83181|83131|83185.6|83135.6|83188.5|83138.5|83179.9|83129.9|45
1622087030000|2021-05-27 03:43:50|83186.4|83136.4|83187.5|83137.5|83189.3|83139.3|83185.6|83135.6|40
1622087040000|2021-05-27 03:44:00|83187.9|83137.9|83188.9|83138.9|83189|83139|83186.3|83136.3|30
1622087050000|2021-05-27 03:44:10|83187.9|83137.9|83187.2|83137.2|83188.6|83138.6|83187.1|83137.1|15
1622087060000|2021-05-27 03:44:20|83188.2|83138.2|83185.8|83135.8|83188.6|83138.6|83185.5|83135.5|19
1622087070000|2021-05-27 03:44:30|83185.7|83135.7|83185.6|83135.6|83187.7|83137.7|83185.2|83135.2|18
1622087080000|2021-05-27 03:44:40|83188.4|83138.4|83185.7|83135.7|83188.4|83138.4|83184.3|83134.3|19
1622087090000|2021-05-27 03:44:50|83185.2|83135.2|83183.6|83133.6|83186.3|83136.3|83182.1|83132.1|32
1622087100000|2021-05-27 03:45:00|83183.5|83133.5|83182.9|83132.9|83183.7|83133.7|83181.7|83131.7|34
1622087110000|2021-05-27 03:45:10|83182.8|83132.8|83184.3|83134.3|83184.4|83134.4|83181.9|83131.9|30
1622087120000|2021-05-27 03:45:20|83183.3|83133.3|83182.5|83132.5|83183.3|83133.3|83175.9|83125.9|58
1622087130000|2021-05-27 03:45:30|83182.6|83132.6|83182.3|83132.3|83189|83139|83181.8|83131.8|58
1622087140000|2021-05-27 03:45:40|83181|83131|83190.6|83140.6|83192.4|83142.4|83179.1|83129.1|59
1622087150000|2021-05-27 03:45:50|83191.1|83141.1|83188.9|83138.9|83191.1|83141.1|83188.2|83138.2|31
1622087160000|2021-05-27 03:46:00|83189.2|83139.2|83189.2|83139.2|83189.3|83139.3|83186.3|83136.3|24
1622087170000|2021-05-27 03:46:10|83190|83140|83171.4|83146.4|83190.3|83146.4|83170.1|83133.3|29
1622087180000|2021-05-27 03:46:20|83170.4|83145.4|83180|83130|83184|83145.4|83170.4|83128.6|28
1622087190000|2021-05-27 03:46:30|83180.3|83130.3|83177.9|83127.9|83181.4|83131.4|83177.5|83127.5|32
1622087200000|2021-05-27 03:46:40|83178.1|83128.1|83175.5|83125.5|83178.7|83128.7|83171.3|83121.3|38
1622087210000|2021-05-27 03:46:50|83174|83124|83178.8|83128.8|83182.4|83132.4|83174|83124|57
1622087220000|2021-05-27 03:47:00|83178.6|83128.6|83179.8|83129.8|83181.8|83131.8|83178.6|83128.6|39
1622087230000|2021-05-27 03:47:10|83179.9|83129.9|83178.8|83128.8|83179.9|83129.9|83177.9|83127.9|20
1622087240000|2021-05-27 03:47:20|83178.4|83128.4|83181|83131|83181|83131|83177.7|83127.7|31
1622087250000|2021-05-27 03:47:30|83180.9|83130.9|83177.5|83127.5|83181.9|83131.9|83177.5|83127.5|38
1622087260000|2021-05-27 03:47:40|83177.7|83127.7|83170.4|83120.4|83177.7|83127.7|83168.9|83118.9|43
1622087270000|2021-05-27 03:47:50|83170.3|83120.3|83172.7|83122.7|83181|83131|83168|83118|38
1622087280000|2021-05-27 03:48:00|83175.7|83125.7|83177.4|83127.4|83178.4|83128.4|83175.7|83125.7|43
1622087290000|2021-05-27 03:48:10|83178.3|83128.3|83176.2|83126.2|83178.3|83128.3|83175.9|83125.9|10
1622087300000|2021-05-27 03:48:20|83176|83126|83176.8|83126.8|83180.5|83130.5|83175.6|83125.6|36
1622087310000|2021-05-27 03:48:30|83177|83127|83176.1|83126.1|83177.2|83127.2|83175.6|83125.6|20
1622087320000|2021-05-27 03:48:40|83176.8|83126.8|83175.3|83125.3|83176.8|83126.8|83175.1|83125.1|22
1622087330000|2021-05-27 03:48:50|83175.2|83125.2|83174.8|83124.8|83177.1|83127.1|83174.6|83124.6|22
1622087340000|2021-05-27 03:49:00|83175|83125|83171.7|83121.7|83175|83125|83169.6|83119.6|66
1622087350000|2021-05-27 03:49:10|83174|83124|83170.1|83120.1|83174|83124|83170.1|83120.1|27
1622087360000|2021-05-27 03:49:20|83170.6|83120.6|83171.4|83121.4|83173.6|83123.6|83169.6|83119.6|19
1622087370000|2021-05-27 03:49:30|83171.5|83121.5|83170.4|83120.4|83172.3|83122.3|83169.7|83119.7|31
1622087380000|2021-05-27 03:49:40|83170.5|83120.5|83169.1|83119.1|83170.6|83120.6|83169|83119|29
1622087390000|2021-05-27 03:49:50|83169.2|83119.2|83174.4|83124.4|83175.2|83125.2|83168.6|83118.6|29
1622087400000|2021-05-27 03:50:00|83173.7|83123.7|83175.4|83125.4|83177.9|83127.9|83173.7|83123.7|35
1622087410000|2021-05-27 03:50:10|83170.3|83120.3|83176.1|83126.1|83180.2|83135.8|83160.4|83117.2|50
1622087420000|2021-05-27 03:50:20|83175.2|83125.2|83177.7|83127.7|83178.1|83128.1|83171.9|83121.9|41
1622087430000|2021-05-27 03:50:30|83177.5|83127.5|83181.7|83131.7|83183.2|83133.2|83177.5|83127.5|49
1622087440000|2021-05-27 03:50:40|83181.5|83131.5|83180.6|83130.6|83183.5|83133.5|83180.6|83130.6|36
1622087450000|2021-05-27 03:50:50|83180.7|83130.7|83178.5|83128.5|83180.9|83130.9|83178.5|83128.5|28
1622087460000|2021-05-27 03:51:00|83178.8|83128.8|83177.8|83127.8|83179.9|83129.9|83177.7|83127.7|30
1622087470000|2021-05-27 03:51:10|83177.9|83127.9|83177.6|83127.6|83178.5|83128.5|83176|83126|27
1622087480000|2021-05-27 03:51:20|83177.5|83127.5|83176.1|83126.1|83177.8|83127.8|83173.6|83123.6|40
1622087490000|2021-05-27 03:51:30|83176|83126|83175.2|83125.2|83176.6|83126.6|83175.2|83125.2|16
1622087500000|2021-05-27 03:51:40|83175.5|83125.5|83176.3|83126.3|83177|83127|83175.3|83125.3|33
1622087510000|2021-05-27 03:51:50|83175.9|83125.9|83178|83128|83179|83129|83175.4|83125.4|23
1622087520000|2021-05-27 03:52:00|83177.3|83127.3|83175.5|83125.5|83178.5|83128.5|83174.6|83124.6|28
1622087530000|2021-05-27 03:52:10|83175.4|83125.4|83175.6|83125.6|83176.1|83126.1|83174.6|83124.6|15
1622087540000|2021-05-27 03:52:20|83174.6|83124.6|83173.6|83123.6|83176.5|83126.5|83173.6|83123.6|11
1622087550000|2021-05-27 03:52:30|83173.7|83123.7|83175.8|83125.8|83175.8|83125.8|83173.7|83123.7|22
1622087560000|2021-05-27 03:52:40|83177.2|83127.2|83180.1|83130.1|83182.2|83132.2|83175.5|83125.5|43
1622087570000|2021-05-27 03:52:50|83180.2|83130.2|83180.3|83130.3|83181|83131|83179.5|83129.5|11
1622087580000|2021-05-27 03:53:00|83180|83130|83178.7|83128.7|83180.6|83130.6|83178.7|83128.7|20
1622087590000|2021-05-27 03:53:10|83178.4|83128.4|83167.2|83117.2|83178.4|83128.4|83166.9|83116.9|44
1622087600000|2021-05-27 03:53:20|83169|83119|83167.6|83117.6|83169|83119|83167.1|83117.1|18
1622087610000|2021-05-27 03:53:30|83167.1|83117.1|83164.7|83114.7|83168.6|83118.6|83163.3|83113.3|40
1622087620000|2021-05-27 03:53:40|83165.3|83115.3|83174.1|83124.1|83176.1|83126.1|83163.1|83113.1|58
1622087630000|2021-05-27 03:53:50|83173.6|83123.6|83171.2|83121.2|83174.8|83124.8|83171.2|83121.2|23
1622087640000|2021-05-27 03:54:00|83171.4|83121.4|83172.8|83122.8|83176|83126|83171.4|83121.4|34
1622087650000|2021-05-27 03:54:10|83173.2|83123.2|83173.6|83123.6|83174.7|83124.7|83173.2|83123.2|12
1622087660000|2021-05-27 03:54:20|83173.3|83123.3|83171.7|83121.7|83173.3|83123.3|83171.3|83121.3|11
1622087670000|2021-05-27 03:54:30|83171.2|83121.2|83175.2|83125.2|83175.3|83125.3|83169.9|83119.9|9
1622087680000|2021-05-27 03:54:40|83174.4|83124.4|83169.1|83119.1|83176.7|83126.7|83169.1|83119.1|18
1622087690000|2021-05-27 03:54:50|83168.7|83118.7|83168|83118|83170.3|83120.3|83167.9|83117.9|16
1622087700000|2021-05-27 03:55:00|83168.1|83118.1|83169.5|83119.5|83169.5|83119.5|83167.3|83117.3|25
1622087710000|2021-05-27 03:55:10|83169.2|83119.2|83167.2|83117.2|83170.1|83120.1|83166.1|83116.1|12
1622087720000|2021-05-27 03:55:20|83167.6|83117.6|83169.6|83119.6|83170.6|83120.6|83167.4|83117.4|21
1622087730000|2021-05-27 03:55:30|83169.7|83119.7|83165|83115|83170.2|83120.2|83164.1|83114.1|27
1622087740000|2021-05-27 03:55:40|83165.1|83115.1|83157|83107|83167.1|83117.1|83156.7|83106.7|43
1622087750000|2021-05-27 03:55:50|83157.7|83107.7|83158.6|83108.6|83158.7|83108.7|83155.9|83105.9|28
1622087760000|2021-05-27 03:56:00|83158.5|83108.5|83157.4|83107.4|83158.7|83108.7|83157|83107|16
1622087770000|2021-05-27 03:56:10|83157.8|83107.8|83156.5|83106.5|83158|83108|83156.2|83106.2|25
1622087780000|2021-05-27 03:56:20|83157.4|83107.4|83157.8|83107.8|83158.7|83108.7|83156.1|83106.1|47
1622087790000|2021-05-27 03:56:30|83157.9|83107.9|83155.3|83105.3|83157.9|83107.9|83154.3|83104.3|38
1622087800000|2021-05-27 03:56:40|83155.2|83105.2|83156.8|83106.8|83157.1|83107.1|83155.1|83105.1|8
1622087810000|2021-05-27 03:56:50|83156.9|83106.9|83156.4|83106.4|83156.9|83106.9|83155.3|83105.3|14
1622087820000|2021-05-27 03:57:00|83157|83107|83159|83109|83159|83109|83154.4|83104.4|34
1622087830000|2021-05-27 03:57:10|83161.3|83111.3|83158.8|83108.8|83161.3|83111.3|83157.8|83107.8|18
1622087840000|2021-05-27 03:57:20|83158.9|83108.9|83160.7|83110.7|83160.7|83110.7|83157.7|83107.7|16
1622087850000|2021-05-27 03:57:30|83160|83110|83160.3|83110.3|83161.3|83111.3|83158.9|83108.9|21
1622087860000|2021-05-27 03:57:40|83160.2|83110.2|83163.5|83113.5|83165.1|83115.1|83158.9|83108.9|37
1622087870000|2021-05-27 03:57:50|83165.2|83115.2|83164.2|83114.2|83166|83116|83163.7|83113.7|29
1622087880000|2021-05-27 03:58:00|83165.1|83115.1|83169.4|83119.4|83169.4|83119.4|83164.6|83114.6|51
1622087890000|2021-05-27 03:58:10|83169.1|83119.1|83169|83119|83169.6|83119.6|83167.6|83117.6|43
1622087900000|2021-05-27 03:58:20|83169.1|83119.1|83169.3|83119.3|83170.2|83120.2|83168.6|83118.6|38
1622087910000|2021-05-27 03:58:30|83169.4|83119.4|83166.4|83116.4|83170.4|83133.9|83156.2|83116.1|47
1622087920000|2021-05-27 03:58:40|83167.9|83117.9|83166|83116|83168.3|83118.3|83164.8|83114.8|42
1622087930000|2021-05-27 03:58:50|83166.5|83116.5|83169.3|83119.3|83169.8|83119.8|83163.4|83113.4|32
1622087940000|2021-05-27 03:59:00|83168.6|83118.6|83171.4|83121.4|83172.1|83122.1|83168.3|83118.3|36
1622087950000|2021-05-27 03:59:10|83171.3|83121.3|83171.4|83121.4|83172.2|83122.2|83170.6|83120.6|37
1622087960000|2021-05-27 03:59:20|83171.5|83121.5|83172.3|83122.3|83173.9|83123.9|83171.1|83121.1|42
1622087970000|2021-05-27 03:59:30|83172.2|83122.2|83169.8|83119.8|83173.4|83123.4|83169.7|83119.7|33
1622087980000|2021-05-27 03:59:40|83170|83120|83168.6|83118.6|83170.5|83120.5|83168.6|83118.6|22
1622087990000|2021-05-27 03:59:50|83168.7|83118.7|83167.1|83117.1|83169.2|83119.2|83166.5|83116.5|34
1622088000000|2021-05-27 04:00:00|83167.2|83117.2|83164.7|83114.7|83168|83118|83157|83107|57
1622088010000|2021-05-27 04:00:10|83164.3|83114.3|83164.8|83114.8|83164.9|83114.9|83161.8|83111.8|45
1622088020000|2021-05-27 04:00:20|83165.1|83115.1|83163.4|83113.4|83165.1|83115.1|83163.4|83113.4|36
1622088030000|2021-05-27 04:00:30|83163.7|83113.7|83163.2|83113.2|83164.4|83114.4|83162.6|83112.6|28
1622088040000|2021-05-27 04:00:40|83163.5|83113.5|83164.7|83114.7|83165.5|83115.5|83162.9|83112.9|31
1622088050000|2021-05-27 04:00:50|83164.8|83114.8|83159.6|83109.6|83167.5|83117.5|83158.2|83108.2|37
1622088060000|2021-05-27 04:01:00|83158.9|83108.9|83159.8|83109.8|83161.9|83111.9|83153.6|83103.6|38
1622088070000|2021-05-27 04:01:10|83157.9|83107.9|83161|83111|83161|83111|83157.9|83107.9|28
1622088080000|2021-05-27 04:01:20|83161.2|83111.2|83161|83111|83161.4|83111.4|83160.2|83110.2|26
1622088090000|2021-05-27 04:01:30|83161.3|83111.3|83161.7|83111.7|83162.3|83112.3|83160.7|83110.7|21
1622088100000|2021-05-27 04:01:40|83161.5|83111.5|83160.6|83110.6|83161.9|83111.9|83160.5|83110.5|22
1622088110000|2021-05-27 04:01:50|83160.8|83110.8|83161.1|83111.1|83162.4|83112.4|83160|83110|19
1622088120000|2021-05-27 04:02:00|83160.8|83110.8|83162|83112|83162.2|83112.2|83159.1|83109.1|33
1622088130000|2021-05-27 04:02:10|83161.8|83111.8|83162.5|83112.5|83164.1|83114.1|83161.6|83111.6|13
1622088140000|2021-05-27 04:02:20|83163.4|83113.4|83164.3|83114.3|83166.4|83116.4|83161.6|83111.6|39
1622088150000|2021-05-27 04:02:30|83164.6|83114.6|83164.9|83114.9|83165.3|83127|83151.2|83114.2|22
1622088160000|2021-05-27 04:02:40|83165|83115|83158.4|83108.4|83165.8|83115.8|83158.2|83108.2|41
1622088170000|2021-05-27 04:02:50|83158.7|83108.7|83158.3|83108.3|83159.6|83109.6|83157.7|83107.7|24
1622088180000|2021-05-27 04:03:00|83159.5|83109.5|83162.7|83112.7|83163|83113|83158.8|83108.8|45
1622088190000|2021-05-27 04:03:10|83162.6|83112.6|83163.8|83113.8|83164.3|83114.3|83162.4|83112.4|44
1622088200000|2021-05-27 04:03:20|83163|83113|83166.1|83116.1|83167|83117|83162.3|83112.3|47
1622088210000|2021-05-27 04:03:30|83167.1|83117.1|83163.3|83113.3|83167.7|83117.7|83163.1|83113.1|28
1622088220000|2021-05-27 04:03:40|83163.2|83113.2|83163.7|83113.7|83164.1|83114.1|83163|83113|44
1622088230000|2021-05-27 04:03:50|83163.4|83113.4|83150.2|83125.2|83163.4|83126.3|83149.9|83113|28
1622088240000|2021-05-27 04:04:00|83150.4|83125.4|83162.4|83112.4|83163|83125.4|83146.8|83109.1|56
1622088250000|2021-05-27 04:04:10|83162.5|83112.5|83167.4|83117.4|83169.9|83129.7|83154.7|83110.5|64
1622088260000|2021-05-27 04:04:20|83167.6|83117.6|83170.3|83120.3|83175.6|83136.2|83155.9|83114.8|65
1622088270000|2021-05-27 04:04:30|83169.7|83119.7|83174|83124|83175.9|83125.9|83169.7|83119.7|50
1622088280000|2021-05-27 04:04:40|83174.1|83124.1|83174.4|83124.4|83174.4|83124.4|83173.5|83123.5|40
1622088290000|2021-05-27 04:04:50|83174.3|83124.3|83173.4|83123.4|83174.7|83124.7|83172.8|83122.8|34
1622088300000|2021-05-27 04:05:00|83172.7|83122.7|83159.5|83134.5|83173.5|83135.2|83158.1|83121.8|33
1622088310000|2021-05-27 04:05:10|83159.3|83134.3|83171.4|83121.4|83173.7|83134.7|83159.3|83121.2|19
1622088320000|2021-05-27 04:05:20|83171.3|83121.3|83164.4|83114.4|83171.4|83121.4|83158.8|83108.8|44
1622088330000|2021-05-27 04:05:30|83163.7|83113.7|83151.9|83126.9|83165.5|83127.9|83151.3|83113.7|31
1622088340000|2021-05-27 04:05:40|83152.1|83127.1|83151.9|83126.9|83152.9|83127.9|83151.7|83126.7|23
1622088350000|2021-05-27 04:05:50|83152.1|83127.1|83153.1|83128.1|83153.2|83128.2|83151.5|83126.5|26
1622088360000|2021-05-27 04:06:00|83153|83128|83168.1|83118.1|83170.1|83130.9|83151.5|83118.1|51
1622088370000|2021-05-27 04:06:10|83167.6|83117.6|83156.2|83131.2|83167.6|83132.6|83154|83117.6|37
1622088380000|2021-05-27 04:06:20|83156.4|83131.4|83156.6|83131.6|83156.8|83131.8|83155.9|83130.9|36
1622088390000|2021-05-27 04:06:30|83156.5|83131.5|83152.6|83127.6|83156.7|83131.7|83152.5|83127.5|47
1622088400000|2021-05-27 04:06:40|83152.3|83127.3|83163.6|83113.6|83165.8|83127.3|83151.6|83113.6|39
1622088410000|2021-05-27 04:06:50|83163.2|83113.2|83153.8|83128.8|83163.9|83129.2|83151|83113.2|15
1622088420000|2021-05-27 04:07:00|83153.6|83128.6|83153.3|83128.3|83153.9|83128.9|83152.8|83127.8|13
1622088430000|2021-05-27 04:07:10|83152.7|83127.7|83153.5|83128.5|83154.6|83129.6|83152.2|83127.2|19
1622088440000|2021-05-27 04:07:20|83153.8|83128.8|83154.7|83129.7|83154.7|83129.7|83151.7|83126.7|21
1622088450000|2021-05-27 04:07:30|83154.8|83129.8|83151.4|83126.4|83155.1|83130.1|83151.1|83126.1|20
1622088460000|2021-05-27 04:07:40|83151.9|83126.9|83172.8|83122.8|83176|83141.3|83150.3|83112.8|39
1622088470000|2021-05-27 04:07:50|83172.3|83122.3|83171.1|83121.1|83172.3|83122.3|83171.1|83121.1|3
1622088480000|2021-05-27 04:08:00|83175.5|83125.5|83172.1|83122.1|83175.5|83125.5|83171.2|83121.2|20
1622088490000|2021-05-27 04:08:10|83171.6|83121.6|83178.7|83128.7|83181.7|83141.2|83165.8|83121.5|38
1622088500000|2021-05-27 04:08:20|83180.1|83130.1|83172.2|83122.2|83180.1|83136.9|83159.1|83121.1|37
1622088510000|2021-05-27 04:08:30|83172.6|83122.6|83172.7|83122.7|83173.2|83123.2|83171|83121|25
1622088520000|2021-05-27 04:08:40|83172.3|83122.3|83159.2|83134.2|83172.3|83135.9|83159.2|83122.3|19
1622088530000|2021-05-27 04:08:50|83159|83134|83159.1|83134.1|83161|83136|83157.8|83132.8|33
1622088540000|2021-05-27 04:09:00|83158.7|83133.7|83160.6|83135.6|83174.4|83136.6|83158|83121.3|20
1622088550000|2021-05-27 04:09:10|83163.7|83138.7|83174.1|83124.1|83174.3|83138.7|83160|83123.7|19
1622088560000|2021-05-27 04:09:20|83174|83124|83168.3|83143.3|83182.5|83145.4|83168.3|83122.8|24
1622088570000|2021-05-27 04:09:30|83168.4|83143.4|83179.7|83129.7|83181.7|83144.3|83168|83129.7|31
1622088580000|2021-05-27 04:09:40|83179.6|83129.6|83179.7|83129.7|83182.4|83132.4|83178.8|83128.8|21
1622088590000|2021-05-27 04:09:50|83179.8|83129.8|83178.4|83128.4|83179.8|83129.8|83177|83127|27
1622088600000|2021-05-27 04:10:00|83179|83129|83161.5|83136.5|83179|83137.4|83161.5|83124.1|51
1622088610000|2021-05-27 04:10:10|83162.8|83137.8|83161.7|83136.7|83163.5|83138.5|83160.7|83135.7|33
1622088620000|2021-05-27 04:10:20|83161.4|83136.4|83173.3|83123.3|83174.3|83136.4|83159.9|83122.6|22
1622088630000|2021-05-27 04:10:30|83173.2|83123.2|83173.4|83123.4|83175.8|83125.8|83173.2|83123.2|9
1622088640000|2021-05-27 04:10:40|83173.2|83123.2|83173.7|83123.7|83175.7|83125.7|83173|83123|17
1622088650000|2021-05-27 04:10:50|83174.2|83124.2|83161.6|83136.6|83177.1|83136.7|83161.1|83123.2|20
1622088660000|2021-05-27 04:11:00|83174.1|83124.1|83161.9|83136.9|83178|83137.6|83161.9|83123.9|19
1622088670000|2021-05-27 04:11:10|83174.3|83124.3|83163|83138|83179.8|83140.1|83161.2|83121.7|36
1622088680000|2021-05-27 04:11:20|83166.3|83141.3|83164|83139|83166.3|83141.3|83162.3|83137.3|51
1622088690000|2021-05-27 04:11:30|83164.1|83139.1|83163.9|83138.9|83165.3|83140.3|83162.3|83137.3|19
1622088700000|2021-05-27 04:11:40|83164.2|83139.2|83165.8|83140.8|83166.2|83141.2|83163.5|83138.5|21
1622088710000|2021-05-27 04:11:50|83166.1|83141.1|83180.1|83130.1|83182|83142.5|83165.5|83127.3|22
1622088720000|2021-05-27 04:12:00|83179.6|83129.6|83177.7|83127.7|83180.5|83130.5|83177.4|83127.4|19
1622088730000|2021-05-27 04:12:10|83179.7|83129.7|83176.9|83126.9|83179.7|83129.7|83176.9|83126.9|24
1622088740000|2021-05-27 04:12:20|83176.6|83126.6|83177.7|83127.7|83178.9|83128.9|83176.3|83126.3|40
1622088750000|2021-05-27 04:12:30|83176.7|83126.7|83164.2|83114.2|83184.1|83144.2|83155|83113.2|72
1622088760000|2021-05-27 04:12:40|83168.7|83118.7|83161.8|83136.8|83176.5|83139.3|83161.1|83118.7|50
1622088770000|2021-05-27 04:12:50|83161.7|83136.7|83157.8|83132.8|83165.2|83140.2|83157.8|83132.8|52
1622088780000|2021-05-27 04:13:00|83157.6|83132.6|83158.2|83133.2|83159.5|83134.5|83157.6|83132.6|26
1622088790000|2021-05-27 04:13:10|83158.4|83133.4|83160.3|83135.3|83175.3|83138.6|83158.4|83123.8|44
1622088800000|2021-05-27 04:13:20|83159.9|83134.9|83175|83125|83179.1|83139.8|83158.9|83125|51
1622088810000|2021-05-27 04:13:30|83174.9|83124.9|83164.2|83139.2|83174.9|83139.2|83159.8|83122.3|21
1622088820000|2021-05-27 04:13:40|83160.7|83135.7|83158.2|83133.2|83160.8|83135.8|83157.7|83132.7|18
1622088830000|2021-05-27 04:13:50|83158.5|83133.5|83157|83132|83170.6|83133.7|83156.8|83120.4|12
1622088840000|2021-05-27 04:14:00|83156.9|83131.9|83160|83135|83160.5|83135.5|83156.8|83131.8|13
1622088850000|2021-05-27 04:14:10|83160.3|83135.3|83160.1|83135.1|83160.3|83135.3|83159.4|83134.4|7
1622088860000|2021-05-27 04:14:20|83158.7|83133.7|83157.7|83132.7|83171.1|83135|83157.7|83121.1|13
1622088870000|2021-05-27 04:14:30|83157.5|83132.5|83155.7|83130.7|83158.9|83133.9|83155.4|83130.4|17
1622088880000|2021-05-27 04:14:40|83155.5|83130.5|83153.9|83128.9|83155.8|83130.8|83153.7|83128.7|32
1622088890000|2021-05-27 04:14:50|83153.1|83128.1|83152.5|83127.5|83153.5|83128.5|83152.1|83127.1|19
1622088900000|2021-05-27 04:15:00|83152.7|83127.7|83155.3|83130.3|83156.9|83131.9|83152.2|83127.2|38
1622088910000|2021-05-27 04:15:10|83154.9|83129.9|83159.8|83134.8|83163.7|83138.7|83154.9|83129.9|36
1622088920000|2021-05-27 04:15:20|83157.7|83132.7|83169.6|83119.6|83171.3|83138.1|83156.8|83110.9|55
1622088930000|2021-05-27 04:15:30|83157.2|83132.2|83168.9|83118.9|83172.1|83132.2|83157.1|83118.5|17
1622088940000|2021-05-27 04:15:40|83168.2|83118.2|83151.5|83126.5|83168.3|83128.7|83151.5|83115.9|19
1622088950000|2021-05-27 04:15:50|83151.6|83126.6|83156.3|83131.3|83169.8|83132|83150.5|83119|24
1622088960000|2021-05-27 04:16:00|83156.2|83131.2|83156.5|83131.5|83157.6|83132.6|83155.6|83130.6|34
1622088970000|2021-05-27 04:16:10|83156.9|83131.9|83156|83131|83156.9|83131.9|83155.9|83130.9|19
1622088980000|2021-05-27 04:16:20|83155.9|83130.9|83171.4|83121.4|83173.5|83134.3|83155.9|83120.2|20
1622088990000|2021-05-27 04:16:30|83170.8|83120.8|83156.3|83131.3|83171|83131.4|83156.3|83119.5|16
1622089000000|2021-05-27 04:16:40|83156.5|83131.5|83156.3|83131.3|83156.9|83131.9|83155.8|83130.8|17
1622089010000|2021-05-27 04:16:50|83156.2|83131.2|83157.9|83132.9|83158|83133|83155.9|83130.9|14
1622089020000|2021-05-27 04:17:00|83157.8|83132.8|83159.3|83134.3|83174.8|83136.9|83156.3|83123.6|22
1622089030000|2021-05-27 04:17:10|83158.8|83133.8|83164.1|83139.1|83171.1|83139.7|83158.2|83114.9|32
1622089040000|2021-05-27 04:17:20|83165.2|83140.2|83173.8|83123.8|83177.7|83140.2|83164.2|83123.1|23
1622089050000|2021-05-27 04:17:30|83174.4|83124.4|83173.5|83123.5|83174.4|83124.4|83171.7|83121.7|22
1622089060000|2021-05-27 04:17:40|83174.4|83124.4|83174.7|83124.7|83175.3|83125.3|83171.7|83121.7|20
1622089070000|2021-05-27 04:17:50|83174.6|83124.6|83173.4|83123.4|83174.6|83124.6|83173|83123|8
1622089080000|2021-05-27 04:18:00|83172.3|83122.3|83174.7|83124.7|83175.1|83137.4|83159.8|83122.3|18
1622089090000|2021-05-27 04:18:10|83175|83125|83165.1|83140.1|83175.6|83141.6|83164.3|83124.9|17
1622089100000|2021-05-27 04:18:20|83165|83140|83165.5|83140.5|83179.4|83140.7|83165|83126.2|19
1622089110000|2021-05-27 04:18:30|83166|83141|83165.6|83140.6|83166.6|83141.6|83165.5|83140.5|12
1622089120000|2021-05-27 04:18:40|83165.4|83140.4|83166.2|83141.2|83166.2|83141.2|83165.2|83140.2|5
1622089130000|2021-05-27 04:18:50|83165.8|83140.8|83175.5|83125.5|83175.5|83141.5|83160.8|83125.3|25
1622089140000|2021-05-27 04:19:00|83174.1|83124.1|83166.2|83141.2|83179.7|83142.1|83164.6|83124.1|44
1622089150000|2021-05-27 04:19:10|83165.7|83140.7|83165|83140|83166.1|83141.1|83164.3|83139.3|25
1622089160000|2021-05-27 04:19:20|83165.1|83140.1|83164.8|83139.8|83165.3|83140.3|83164.7|83139.7|22
1622089170000|2021-05-27 04:19:30|83164.4|83139.4|83164.8|83139.8|83165.8|83140.8|83164.4|83139.4|15
1622089180000|2021-05-27 04:19:40|83164.7|83139.7|83173.6|83123.6|83173.6|83140.1|83159.7|83123.3|36
1622089190000|2021-05-27 04:19:50|83174.3|83124.3|83157.7|83132.7|83174.3|83132.8|83156.1|83120.7|33
1622089200000|2021-05-27 04:20:00|83156.2|83131.2|83167.5|83117.5|83170|83131.2|83156.2|83116.7|34
1622089210000|2021-05-27 04:20:10|83167.6|83117.6|83167.9|83117.9|83168.4|83118.4|83167.5|83117.5|12
1622089220000|2021-05-27 04:20:20|83167.2|83117.2|83170.5|83120.5|83171|83121|83167.2|83117.2|23
1622089230000|2021-05-27 04:20:30|83170.7|83120.7|83160.2|83135.2|83173.6|83136.3|83158.6|83120.6|26
1622089240000|2021-05-27 04:20:40|83160|83135|83163.3|83138.3|83164|83139|83160|83135|22
1622089250000|2021-05-27 04:20:50|83164|83139|83161.5|83136.5|83164|83139|83161.1|83136.1|26
1622089260000|2021-05-27 04:21:00|83161.7|83136.7|83161.4|83136.4|83162.3|83137.3|83161.4|83136.4|26
1622089270000|2021-05-27 04:21:10|83161|83136|83160.5|83135.5|83162.5|83137.5|83159.2|83134.2|18
1622089280000|2021-05-27 04:21:20|83161.3|83136.3|83165.3|83140.3|83180.8|83142.7|83160.1|83128.4|28
1622089290000|2021-05-27 04:21:30|83164.7|83139.7|83166.4|83141.4|83166.7|83141.7|83164.1|83139.1|29
1622089300000|2021-05-27 04:21:40|83166.7|83141.7|83166.4|83141.4|83167|83142|83166.1|83141.1|33
1622089310000|2021-05-27 04:21:50|83166.3|83141.3|83165|83140|83166.9|83141.9|83165|83140|25
1622089320000|2021-05-27 04:22:00|83164.6|83139.6|83162.7|83137.7|83165.1|83140.1|83162.7|83137.7|19
1622089330000|2021-05-27 04:22:10|83163.1|83138.1|83175.8|83125.8|83176.8|83138.3|83162.9|83125.1|20
1622089340000|2021-05-27 04:22:20|83176|83126|83170.4|83120.4|83176|83135.8|83158.9|83120.4|32
1622089350000|2021-05-27 04:22:30|83170.5|83120.5|83165.2|83115.2|83170.6|83130.1|83154.9|83112.9|41
1622089360000|2021-05-27 04:22:40|83165.3|83115.3|83165.2|83115.2|83166.2|83128.9|83151.9|83114.6|20
1622089370000|2021-05-27 04:22:50|83166.1|83116.1|83171.5|83121.5|83172.6|83135.8|83158|83114.5|23
1622089380000|2021-05-27 04:23:00|83171.8|83121.8|83171.2|83121.2|83172.1|83122.1|83170.9|83120.9|20
1622089390000|2021-05-27 04:23:10|83171|83121|83173.9|83123.9|83174.7|83124.7|83169.6|83119.6|32
1622089400000|2021-05-27 04:23:20|83174.5|83124.5|83173.7|83123.7|83174.5|83124.5|83173.2|83123.2|30
1622089410000|2021-05-27 04:23:30|83173.8|83123.8|83171.9|83121.9|83173.9|83123.9|83171.8|83121.8|19
1622089420000|2021-05-27 04:23:40|83172.1|83122.1|83170.4|83120.4|83172.8|83122.8|83170.4|83120.4|21
1622089430000|2021-05-27 04:23:50|83169.8|83119.8|83170.9|83120.9|83171.9|83121.9|83169|83119|43
1622089440000|2021-05-27 04:24:00|83170.7|83120.7|83177.7|83127.7|83177.7|83140|83162.3|83120.7|41
1622089450000|2021-05-27 04:24:10|83177.3|83127.3|83182.7|83132.7|83182.8|83132.8|83177.1|83127.1|44
1622089460000|2021-05-27 04:24:20|83182.8|83132.8|83180.8|83130.8|83182.8|83132.8|83180.3|83130.3|24
1622089470000|2021-05-27 04:24:30|83180.5|83130.5|83180.1|83130.1|83181.3|83131.3|83179.7|83129.7|21
1622089480000|2021-05-27 04:24:40|83179.9|83129.9|83179.8|83129.8|83180.2|83130.2|83179.5|83129.5|22
1622089490000|2021-05-27 04:24:50|83180|83130|83166.8|83141.8|83180|83142.2|83165.8|83126.5|32
1622089500000|2021-05-27 04:25:00|83165.6|83140.6|83180.3|83130.3|83180.7|83143.5|83165.6|83129.1|35
1622089510000|2021-05-27 04:25:10|83180.1|83130.1|83171.4|83146.4|83184.8|83146.4|83169.2|83130.1|33
1622089520000|2021-05-27 04:25:20|83169.6|83144.6|83169.9|83144.9|83170.6|83145.6|83168.9|83143.9|33
1622089530000|2021-05-27 04:25:30|83169.6|83144.6|83168.2|83143.2|83169.6|83144.6|83168.2|83143.2|22
1622089540000|2021-05-27 04:25:40|83168.6|83143.6|83182.4|83132.4|83182.4|83143.9|83168.6|83130.6|19
1622089550000|2021-05-27 04:25:50|83182.3|83132.3|83168.2|83143.2|83185.1|83144.8|83165|83128.5|23
1622089560000|2021-05-27 04:26:00|83169.7|83144.7|83182.7|83132.7|83182.8|83145.4|83166.2|83129.6|37
1622089570000|2021-05-27 04:26:10|83182.3|83132.3|83166.7|83141.7|83182.3|83144.3|83166.3|83130.8|17
1622089580000|2021-05-27 04:26:20|83166.5|83141.5|83170.3|83145.3|83170.6|83145.6|83166.5|83141.5|28
1622089590000|2021-05-27 04:26:30|83170|83145|83163.1|83138.1|83183|83146.5|83158.9|83124|51
1622089600000|2021-05-27 04:26:40|83161.3|83136.3|83159.6|83134.6|83177.7|83137.3|83159.5|83124.1|16
1622089610000|2021-05-27 04:26:50|83159.3|83134.3|83158.6|83133.6|83159.4|83134.4|83158.1|83133.1|25
1622089620000|2021-05-27 04:27:00|83158.7|83133.7|83163.2|83138.2|83163.2|83138.2|83157.8|83132.8|19
1622089630000|2021-05-27 04:27:10|83162.7|83137.7|83174.9|83124.9|83176|83137.7|83162.7|83123|12
1622089640000|2021-05-27 04:27:20|83161.7|83136.7|83160.2|83135.2|83162.9|83137.9|83160|83135|25
1622089650000|2021-05-27 04:27:30|83159.8|83134.8|83161|83136|83161.5|83136.5|83159.8|83134.8|24
1622089660000|2021-05-27 04:27:40|83160.5|83135.5|83160.3|83135.3|83160.7|83135.7|83158.2|83133.2|34
1622089670000|2021-05-27 04:27:50|83160.4|83135.4|83158.3|83133.3|83160.9|83135.9|83158.3|83133.3|19
1622089680000|2021-05-27 04:28:00|83160.4|83135.4|83159|83134|83160.8|83135.8|83158.8|83133.8|18
1622089690000|2021-05-27 04:28:10|83160.8|83135.8|83165.6|83140.6|83168.9|83143.9|83159.8|83134.8|36
1622089700000|2021-05-27 04:28:20|83166.9|83141.9|83176.8|83126.8|83178.4|83141.9|83161.5|83125.5|10
1622089710000|2021-05-27 04:28:30|83175.6|83125.6|83175.5|83125.5|83176.2|83126.2|83173.8|83123.8|6
1622089720000|2021-05-27 04:28:40|83175.7|83125.7|83176.6|83126.6|83178.2|83128.2|83173|83123|18
1622089730000|2021-05-27 04:28:50|83176.5|83126.5|83168.8|83143.8|83183.4|83145.6|83164.4|83122.1|52
1622089740000|2021-05-27 04:29:00|83168.9|83143.9|83170.7|83145.7|83171.9|83146.9|83168.8|83143.8|30
1622089750000|2021-05-27 04:29:10|83172.1|83147.1|83188.3|83138.3|83188.3|83150.7|83172.1|83136.4|19
1622089760000|2021-05-27 04:29:20|83187.8|83137.8|83186.7|83136.7|83187.8|83137.8|83185.4|83135.4|24
1622089770000|2021-05-27 04:29:30|83186.3|83136.3|83167.8|83142.8|83186.3|83144.7|83167.6|83132.1|14
1622089780000|2021-05-27 04:29:40|83168.7|83143.7|83179.1|83129.1|83180.4|83144.3|83162.1|83112.1|42
1622089790000|2021-05-27 04:29:50|83176.9|83126.9|83173.4|83123.4|83176.9|83126.9|83172|83122|24
1622089800000|2021-05-27 04:30:00|83173|83123|83173.4|83123.4|83174.9|83124.9|83172.4|83122.4|27
1622089810000|2021-05-27 04:30:10|83173.2|83123.2|83173.3|83123.3|83173.5|83123.5|83173|83123|6
1622089820000|2021-05-27 04:30:20|83162.1|83137.1|83161.4|83136.4|83164.1|83139.1|83160.5|83135.5|14
1622089830000|2021-05-27 04:30:30|83161.1|83136.1|83166.1|83141.1|83166.3|83141.3|83160.7|83135.7|33
1622089840000|2021-05-27 04:30:40|83165.8|83140.8|83166.8|83141.8|83182.6|83146.7|83163.9|83123.9|36
1622089850000|2021-05-27 04:30:50|83166.7|83141.7|83179|83129|83180.9|83142.2|83164.5|83126.2|45
1622089860000|2021-05-27 04:31:00|83178.9|83128.9|83166.4|83141.4|83179.5|83141.6|83165.9|83128.3|25
1622089870000|2021-05-27 04:31:10|83166.2|83141.2|83167.2|83142.2|83169.5|83144.5|83166.2|83141.2|16
1622089880000|2021-05-27 04:31:20|83167.3|83142.3|83170.5|83145.5|83172.9|83147.9|83166.8|83141.8|17
1622089890000|2021-05-27 04:31:30|83170.4|83145.4|83184.3|83134.3|83185.8|83147.4|83168.4|83133.1|39
1622089900000|2021-05-27 04:31:40|83184.1|83134.1|83168.7|83143.7|83187.1|83147|83166.7|83133.1|29
1622089910000|2021-05-27 04:31:50|83169.5|83144.5|83171.2|83146.2|83171.3|83146.3|83168.4|83143.4|19
1622089920000|2021-05-27 04:32:00|83171|83146|83172.4|83147.4|83172.4|83147.4|83169.9|83144.9|19
1622089930000|2021-05-27 04:32:10|83172|83147|83174.7|83149.7|83176.1|83151.1|83172|83147|32
1622089940000|2021-05-27 04:32:20|83175.6|83150.6|83174.1|83149.1|83175.6|83150.6|83173|83148|24
1622089950000|2021-05-27 04:32:30|83174.6|83149.6|83153.2|83103.2|83176.2|83149.6|83137.6|83094.5|64
1622089960000|2021-05-27 04:32:40|83152.5|83102.5|83167.8|83117.8|83169.7|83125.4|83139.4|83102.5|57
1622089970000|2021-05-27 04:32:50|83168|83118|83168.2|83118.2|83171.3|83121.3|83166.9|83116.9|38
1622089980000|2021-05-27 04:33:00|83167.7|83117.7|83167.8|83117.8|83170|83120|83166.9|83116.9|24
1622089990000|2021-05-27 04:33:10|83168|83118|83168.4|83118.4|83170.4|83120.4|83167.5|83117.5|37
1622090000000|2021-05-27 04:33:20|83168.6|83118.6|83167.3|83117.3|83169.9|83119.9|83166.7|83116.7|45
1622090010000|2021-05-27 04:33:30|83167.1|83117.1|83172.6|83122.6|83174.4|83124.4|83162.3|83112.3|49
1622090020000|2021-05-27 04:33:40|83172.2|83122.2|83162.5|83137.5|83176.5|83138.8|83161.9|83120.7|20
1622090030000|2021-05-27 04:33:50|83163.5|83138.5|83169|83144|83184|83147|83163.1|83120.9|42
1622090040000|2021-05-27 04:34:00|83169.9|83144.9|83181.8|83131.8|83183.6|83144.9|83168.6|83130.7|22
1622090050000|2021-05-27 04:34:10|83180.9|83130.9|83181.8|83131.8|83182.3|83132.3|83180.3|83130.3|10
1622090060000|2021-05-27 04:34:20|83182.1|83132.1|83182.9|83132.9|83185.8|83135.8|83182.1|83132.1|14
1622090070000|2021-05-27 04:34:30|83182.8|83132.8|83167.4|83142.4|83183.1|83142.4|83167.3|83129.7|10
1622090080000|2021-05-27 04:34:40|83167.7|83142.7|83178.4|83128.4|83178.7|83145.7|83167.3|83124.1|30
1622090090000|2021-05-27 04:34:50|83178.1|83128.1|83175.2|83125.2|83180.5|83130.5|83175|83125|38
1622090100000|2021-05-27 04:35:00|83175.7|83125.7|83164.8|83139.8|83179.9|83139.8|83164.4|83124.2|48
1622090110000|2021-05-27 04:35:10|83164.5|83139.5|83177.7|83127.7|83180.3|83140.5|83164.4|83126.6|28
1622090120000|2021-05-27 04:35:20|83178|83128|83170.9|83120.9|83178.1|83132|83157|83117.8|33
1622090130000|2021-05-27 04:35:30|83170.4|83120.4|83174|83124|83175.7|83137.8|83162.5|83117.7|43
1622090140000|2021-05-27 04:35:40|83173.8|83123.8|83172.2|83122.2|83174.8|83124.8|83170.7|83120.7|36
1622090150000|2021-05-27 04:35:50|83171.9|83121.9|83166.3|83141.3|83176|83142.7|83165.6|83121|38
1622090160000|2021-05-27 04:36:00|83166.2|83141.2|83167|83142|83179.6|83145.4|83165.9|83127.8|36
1622090170000|2021-05-27 04:36:10|83166.3|83141.3|83178.6|83128.6|83178.8|83141.6|83165.8|83128|14
1622090180000|2021-05-27 04:36:20|83178.7|83128.7|83178.9|83128.9|83179.5|83129.5|83178.5|83128.5|13
1622090190000|2021-05-27 04:36:30|83178.5|83128.5|83178.9|83128.9|83178.9|83128.9|83177.8|83127.8|7
1622090200000|2021-05-27 04:36:40|83179.1|83129.1|83166.8|83141.8|83181.4|83143.6|83166.1|83128.7|19
1622090210000|2021-05-27 04:36:50|83167.2|83142.2|83167.9|83142.9|83179.2|83143.2|83166.2|83129.1|15
1622090220000|2021-05-27 04:37:00|83168.8|83143.8|83166.5|83141.5|83168.8|83143.8|83165.5|83140.5|14
1622090230000|2021-05-27 04:37:10|83167|83142|83179.2|83129.2|83181.4|83142|83165.7|83128.4|22
1622090240000|2021-05-27 04:37:20|83179.9|83129.9|83167.4|83142.4|83180.2|83142.4|83166.7|83129.4|18
1622090250000|2021-05-27 04:37:30|83166.9|83141.9|83167.9|83142.9|83179.9|83142.9|83166.2|83129|20
1622090260000|2021-05-27 04:37:40|83167.1|83142.1|83177.6|83127.6|83178.4|83142.7|83165.5|83127.6|20
1622090270000|2021-05-27 04:37:50|83177.1|83127.1|83174.6|83124.6|83178.2|83128.2|83174.5|83124.5|21
1622090280000|2021-05-27 04:38:00|83174.1|83124.1|83171.2|83121.2|83174.1|83133.9|83156.9|83120.2|27
1622090290000|2021-05-27 04:38:10|83170.9|83120.9|83172|83122|83172.4|83135.4|83158|83115|36
1622090300000|2021-05-27 04:38:20|83170|83120|83170.3|83120.3|83170.8|83132|83154.5|83117.6|45
1622090310000|2021-05-27 04:38:30|83170.5|83120.5|83169.5|83119.5|83170.5|83120.5|83169.2|83119.2|23
1622090320000|2021-05-27 04:38:40|83169.8|83119.8|83154.2|83129.2|83169.8|83132.5|83154.2|83115.4|44
1622090330000|2021-05-27 04:38:50|83155.9|83130.9|83151.9|83126.9|83168.4|83130.9|83151.2|83113|59
1622090340000|2021-05-27 04:39:00|83151.3|83126.3|83154.4|83129.4|83169.7|83131.5|83151.3|83109.8|53
1622090350000|2021-05-27 04:39:10|83154.8|83129.8|83154.9|83129.9|83155.8|83130.8|83154.6|83129.6|28
1622090360000|2021-05-27 04:39:20|83155|83130|83168|83118|83168.6|83130.2|83154.8|83117.2|17
1622090370000|2021-05-27 04:39:30|83167.4|83117.4|83171.5|83121.5|83172.6|83122.6|83167|83117|23
1622090380000|2021-05-27 04:39:40|83170.8|83120.8|83171.7|83121.7|83174.6|83137.1|83159.6|83120.8|23
1622090390000|2021-05-27 04:39:50|83172.9|83122.9|83171.6|83121.6|83174.9|83124.9|83170.9|83120.9|17
1622090400000|2021-05-27 04:40:00|83171.9|83121.9|83172.3|83122.3|83173.4|83123.4|83171.6|83121.6|12
1622090410000|2021-05-27 04:40:10|83172.7|83122.7|83173.3|83123.3|83173.6|83134.1|83158.7|83121.8|21
1622090420000|2021-05-27 04:40:20|83173.2|83123.2|83175.8|83125.8|83176.8|83137.2|83162.2|83120.1|26
1622090430000|2021-05-27 04:40:30|83175.9|83125.9|83173.4|83123.4|83175.9|83135.8|83159.6|83116.1|30
1622090440000|2021-05-27 04:40:40|83174.3|83124.3|83173.4|83123.4|83175|83125|83172.5|83122.5|13
1622090450000|2021-05-27 04:40:50|83173.9|83123.9|83171.8|83121.8|83173.9|83123.9|83171.8|83121.8|23
1622090460000|2021-05-27 04:41:00|83171.7|83121.7|83180.5|83130.5|83181.4|83143.4|83164.7|83121.7|25
1622090470000|2021-05-27 04:41:10|83181|83131|83184.1|83134.1|83184.1|83145.6|83167.5|83129.4|22
1622090480000|2021-05-27 04:41:20|83181.8|83131.8|83181.9|83131.9|83183.3|83133.3|83181.4|83131.4|27
1622090490000|2021-05-27 04:41:30|83182|83132|83181.1|83131.1|83182|83132|83180.6|83130.6|18
1622090500000|2021-05-27 04:41:40|83180.6|83130.6|83182.2|83132.2|83182.3|83132.3|83180.5|83130.5|15
1622090510000|2021-05-27 04:41:50|83181.9|83131.9|83180.6|83130.6|83183.2|83144.8|83168.3|83130.6|25
1622090520000|2021-05-27 04:42:00|83181.8|83131.8|83169.8|83144.8|83182.1|83144.8|83168.6|83130.5|24
1622090530000|2021-05-27 04:42:10|83169.9|83144.9|83171.5|83146.5|83172.6|83147.6|83169.9|83144.9|40
1622090540000|2021-05-27 04:42:20|83171.8|83146.8|83170.1|83145.1|83171.8|83146.8|83169.2|83144.2|24
1622090550000|2021-05-27 04:42:30|83170.7|83145.7|83183.5|83133.5|83183.5|83145.7|83170.4|83131.4|21
1622090560000|2021-05-27 04:42:40|83183.2|83133.2|83173.9|83148.9|83188.2|83150.5|83172.6|83133.2|30
1622090570000|2021-05-27 04:42:50|83187.2|83137.2|83184.1|83134.1|83187.2|83137.2|83184|83134|30
1622090580000|2021-05-27 04:43:00|83184.4|83134.4|83186.3|83136.3|83186.3|83136.3|83184.4|83134.4|17
1622090590000|2021-05-27 04:43:10|83186.5|83136.5|83186.2|83136.2|83187|83137|83184|83134|32
1622090600000|2021-05-27 04:43:20|83186.4|83136.4|83186.2|83136.2|83187.3|83137.3|83186.1|83136.1|16
1622090610000|2021-05-27 04:43:30|83187.1|83137.1|83189|83139|83190.4|83140.4|83187.1|83137.1|16
1622090620000|2021-05-27 04:43:40|83188.2|83138.2|83185.9|83135.9|83189.8|83149.9|83174.2|83135.4|28
1622090630000|2021-05-27 04:43:50|83185.8|83135.8|83185.9|83135.9|83186.9|83136.9|83184.6|83134.6|32
1622090640000|2021-05-27 04:44:00|83185.8|83135.8|83187.1|83137.1|83187.9|83137.9|83185.8|83135.8|23
1622090650000|2021-05-27 04:44:10|83187|83137|83188.1|83138.1|83188.1|83138.1|83186.8|83136.8|15
1622090660000|2021-05-27 04:44:20|83188.3|83138.3|83176|83151|83188.4|83151|83174.9|83137.2|18
1622090670000|2021-05-27 04:44:30|83175.8|83150.8|83169.6|83144.6|83184.1|83152.3|83168.6|83131.2|34
1622090680000|2021-05-27 04:44:40|83169.5|83144.5|83179.4|83129.4|83183|83144.9|83168.6|83124.7|34
1622090690000|2021-05-27 04:44:50|83178.7|83128.7|83170.4|83145.4|83185.8|83145.4|83170.4|83128.4|35
1622090700000|2021-05-27 04:45:00|83171.2|83146.2|83170.1|83145.1|83171.4|83146.4|83169.8|83144.8|13
1622090710000|2021-05-27 04:45:10|83184.5|83134.5|83181.5|83131.5|83184.7|83134.7|83180.9|83130.9|21
1622090720000|2021-05-27 04:45:20|83181.4|83131.4|83186.7|83136.7|83187|83137|83181.4|83131.4|28
1622090730000|2021-05-27 04:45:30|83187|83137|83173|83148|83187.3|83150.5|83172.5|83135.1|38
1622090740000|2021-05-27 04:45:40|83172.7|83147.7|83185.6|83135.6|83186.9|83148.4|83171.7|83135.6|26
1622090750000|2021-05-27 04:45:50|83185.7|83135.7|83185|83135|83186.1|83136.1|83185|83135|17
1622090760000|2021-05-27 04:46:00|83184.8|83134.8|83182.9|83132.9|83185.2|83135.2|83182.9|83132.9|16
1622090770000|2021-05-27 04:46:10|83182.8|83132.8|83183.2|83133.2|83183.7|83133.7|83182.8|83132.8|12
1622090780000|2021-05-27 04:46:20|83183.3|83133.3|83180.5|83130.5|83184.9|83134.9|83179.6|83129.6|29
1622090790000|2021-05-27 04:46:30|83180.6|83130.6|83177.5|83127.5|83180.6|83142.3|83163.9|83127|42
1622090800000|2021-05-27 04:46:40|83177.2|83127.2|83183.3|83133.3|83184.2|83145.8|83165.1|83126|36
1622090810000|2021-05-27 04:46:50|83182.5|83132.5|83169.6|83144.6|83182.5|83145.9|83167.1|83132.5|31
1622090820000|2021-05-27 04:47:00|83169.3|83144.3|83166.7|83141.7|83172.7|83147.7|83163.6|83138.6|28
1622090830000|2021-05-27 04:47:10|83167.8|83142.8|83166|83141|83169.9|83144.9|83165.6|83140.6|20
1622090840000|2021-05-27 04:47:20|83165.9|83140.9|83169.8|83119.8|83175.5|83145|83158.6|83119.8|37
1622090850000|2021-05-27 04:47:30|83170|83120|83170.3|83120.3|83172.2|83122.2|83169.4|83119.4|32
1622090860000|2021-05-27 04:47:40|83170.4|83120.4|83169.3|83119.3|83171.1|83121.1|83169|83119|23
1622090870000|2021-05-27 04:47:50|83169.2|83119.2|83169.3|83119.3|83171.5|83121.5|83166.3|83116.3|22
1622090880000|2021-05-27 04:48:00|83170.8|83120.8|83152.5|83102.5|83170.9|83132.9|83150.7|83102.5|39
1622090890000|2021-05-27 04:48:10|83152.2|83102.2|83166.2|83116.2|83167.1|83122.8|83146.8|83102.2|59
1622090900000|2021-05-27 04:48:20|83166.9|83116.9|83164.9|83114.9|83167.5|83117.5|83162.1|83112.1|37
1622090910000|2021-05-27 04:48:30|83164.7|83114.7|83161|83111|83165.5|83115.5|83160.7|83110.7|34
1622090920000|2021-05-27 04:48:40|83162.3|83112.3|83147.1|83122.1|83162.3|83123|83147|83109.3|11
1622090930000|2021-05-27 04:48:50|83148.5|83123.5|83162|83112|83166.3|83125.2|83144.9|83106.9|48
1622090940000|2021-05-27 04:49:00|83162.2|83112.2|83160.5|83110.5|83162.5|83128|83147.2|83109.6|47
1622090950000|2021-05-27 04:49:10|83159.7|83109.7|83153.1|83128.1|83165.4|83128.8|83149.6|83109.7|34
1622090960000|2021-05-27 04:49:20|83152.6|83127.6|83166.2|83116.2|83166.3|83130.9|83152.6|83115.8|15
1622090970000|2021-05-27 04:49:30|83165.8|83115.8|83168.2|83118.2|83170.3|83120.3|83163.9|83113.9|38
1622090980000|2021-05-27 04:49:40|83167.6|83117.6|83167.4|83117.4|83169.7|83119.7|83166.6|83116.6|16
1622090990000|2021-05-27 04:49:50|83167.5|83117.5|83162.7|83112.7|83168.6|83118.6|83162.7|83112.7|30
1622091000000|2021-05-27 04:50:00|83162.8|83112.8|83166.9|83116.9|83167.8|83117.8|83162.8|83112.8|24
1622091010000|2021-05-27 04:50:10|83167.4|83117.4|83167.7|83117.7|83168.8|83131.3|83153.4|83115.9|30
1622091020000|2021-05-27 04:50:20|83168|83118|83166.1|83116.1|83168.9|83118.9|83165.4|83115.4|48
1622091030000|2021-05-27 04:50:30|83166.4|83116.4|83164.2|83114.2|83167.3|83117.3|83164|83114|28
1622091040000|2021-05-27 04:50:40|83167|83117|83167.3|83117.3|83167.3|83117.3|83165.1|83115.1|28
1622091050000|2021-05-27 04:50:50|83167.2|83117.2|83160.4|83135.4|83172.1|83136.3|83158.2|83117.2|41
1622091060000|2021-05-27 04:51:00|83161.3|83136.3|83159.9|83134.9|83161.3|83136.3|83159.5|83134.5|28
1622091070000|2021-05-27 04:51:10|83160.1|83135.1|83156.1|83131.1|83160.6|83135.6|83155.8|83130.8|28
1622091080000|2021-05-27 04:51:20|83156.4|83131.4|83154.6|83129.6|83156.4|83131.4|83154.5|83129.5|24
1622091090000|2021-05-27 04:51:30|83155.2|83130.2|83147.9|83122.9|83156.4|83131.4|83147|83122|54
1622091100000|2021-05-27 04:51:40|83147.7|83122.7|83145.3|83120.3|83148.3|83123.3|83143.2|83118.2|66
1622091110000|2021-05-27 04:51:50|83145|83120|83151.1|83126.1|83152.2|83127.2|83145|83120|26
1622091120000|2021-05-27 04:52:00|83151|83126|83153.3|83128.3|83154.3|83129.3|83150.3|83125.3|41
1622091130000|2021-05-27 04:52:10|83153.2|83128.2|83153.1|83128.1|83153.8|83128.8|83152|83127|36
1622091140000|2021-05-27 04:52:20|83152.8|83127.8|83154.7|83129.7|83156.4|83131.4|83152|83127|35
1622091150000|2021-05-27 04:52:30|83154.9|83129.9|83156.6|83131.6|83156.6|83131.6|83154|83129|29
1622091160000|2021-05-27 04:52:40|83156.1|83131.1|83159.2|83134.2|83159.2|83134.2|83156.1|83131.1|25
1622091170000|2021-05-27 04:52:50|83159.1|83134.1|83159.6|83134.6|83160.5|83135.5|83158.5|83133.5|29
1622091180000|2021-05-27 04:53:00|83160.9|83135.9|83160|83135|83160.9|83135.9|83159.1|83134.1|12
1622091190000|2021-05-27 04:53:10|83159.7|83134.7|83160.5|83135.5|83161.3|83136.3|83159.7|83134.7|14
1622091200000|2021-05-27 04:53:20|83160.7|83135.7|83159.7|83134.7|83161.1|83136.1|83158.2|83133.2|17
1622091210000|2021-05-27 04:53:30|83159.8|83134.8|83161.1|83136.1|83161.1|83136.1|83159.6|83134.6|14
1622091220000|2021-05-27 04:53:40|83161.5|83136.5|83160.8|83135.8|83161.5|83136.5|83160.4|83135.4|10
1622091230000|2021-05-27 04:53:50|83161.2|83136.2|83159.8|83134.8|83162.1|83137.1|83158.5|83133.5|31
1622091240000|2021-05-27 04:54:00|83160.2|83135.2|83162.3|83137.3|83162.3|83137.3|83160|83135|24
1622091250000|2021-05-27 04:54:10|83161.5|83136.5|83166|83141|83166.2|83141.2|83161.2|83136.2|28
1622091260000|2021-05-27 04:54:20|83166.2|83141.2|83174.3|83149.3|83175|83150|83165.3|83140.3|41
1622091270000|2021-05-27 04:54:30|83174.1|83149.1|83173.7|83148.7|83174.7|83149.7|83171.7|83146.7|15
1622091280000|2021-05-27 04:54:40|83173.9|83148.9|83173.8|83148.8|83175.4|83150.4|83173.8|83148.8|19
1622091290000|2021-05-27 04:54:50|83173.7|83148.7|83173|83148|83175.2|83150.2|83172.9|83147.9|19
1622091300000|2021-05-27 04:55:00|83173.4|83148.4|83172.6|83147.6|83173.9|83148.9|83172.6|83147.6|23
1622091310000|2021-05-27 04:55:10|83172.7|83147.7|83165.6|83140.6|83173.4|83148.4|83165.6|83140.6|25
1622091320000|2021-05-27 04:55:20|83166.1|83141.1|83165.8|83140.8|83166.4|83141.4|83165.4|83140.4|19
1622091330000|2021-05-27 04:55:30|83165.6|83140.6|83165.6|83140.6|83166.9|83141.9|83165.4|83140.4|32
1622091340000|2021-05-27 04:55:40|83165.8|83140.8|83168.9|83143.9|83169.7|83144.7|83165.5|83140.5|13
1622091350000|2021-05-27 04:55:50|83168.8|83143.8|83167.1|83142.1|83169.8|83144.8|83166.9|83141.9|26
1622091360000|2021-05-27 04:56:00|83167.4|83142.4|83163.4|83138.4|83177.2|83142.4|83161.5|83127|33
1622091370000|2021-05-27 04:56:10|83163.3|83138.3|83178.1|83128.1|83178.1|83141.5|83163.3|83128.1|20
1622091380000|2021-05-27 04:56:20|83178.4|83128.4|83165.4|83140.4|83178.4|83140.6|83164.7|83127.7|17
1622091390000|2021-05-27 04:56:30|83165.5|83140.5|83165|83140|83177.2|83141|83164.2|83127.2|19
1622091400000|2021-05-27 04:56:40|83165.2|83140.2|83178.1|83128.1|83179.5|83141.6|83164.9|83127.7|32
1622091410000|2021-05-27 04:56:50|83177.7|83127.7|83178.2|83128.2|83178.7|83128.7|83177.7|83127.7|12
1622091420000|2021-05-27 04:57:00|83178.3|83128.3|83173.8|83123.8|83178.3|83128.3|83173.7|83123.7|28
1622091430000|2021-05-27 04:57:10|83173.7|83123.7|83175.1|83125.1|83175.4|83137.6|83162.3|83123.5|23
1622091440000|2021-05-27 04:57:20|83175.3|83125.3|83174.2|83124.2|83175.4|83125.4|83174.1|83124.1|14
1622091450000|2021-05-27 04:57:30|83174.3|83124.3|83174.4|83124.4|83175.1|83125.1|83174.2|83124.2|28
1622091460000|2021-05-27 04:57:40|83174.6|83124.6|83173.1|83123.1|83174.7|83124.7|83172.9|83122.9|23
1622091470000|2021-05-27 04:57:50|83173.4|83123.4|83175.9|83125.9|83175.9|83125.9|83171.9|83121.9|29
1622091480000|2021-05-27 04:58:00|83163.9|83138.9|83164.3|83139.3|83164.6|83139.6|83161.7|83136.7|27
1622091490000|2021-05-27 04:58:10|83162.9|83137.9|83163.1|83138.1|83164.6|83139.6|83162.5|83137.5|25
1622091500000|2021-05-27 04:58:20|83163.2|83138.2|83176.8|83126.8|83176.8|83139.1|83162.8|83126.6|26
1622091510000|2021-05-27 04:58:30|83176.9|83126.9|83176.6|83126.6|83176.9|83139.5|83162.7|83126.4|16
1622091520000|2021-05-27 04:58:40|83176.7|83126.7|83176.8|83126.8|83176.8|83126.8|83176.1|83126.1|14
1622091530000|2021-05-27 04:58:50|83176.5|83126.5|83163.8|83138.8|83176.5|83140.6|83162.8|83125.8|20
1622091540000|2021-05-27 04:59:00|83164|83139|83173.5|83123.5|83177.6|83139.6|83158.4|83121.6|28
1622091550000|2021-05-27 04:59:10|83160.2|83135.2|83160.3|83135.3|83173.5|83135.9|83159.9|83123.2|19
1622091560000|2021-05-27 04:59:20|83160.4|83135.4|83160.5|83135.5|83160.7|83135.7|83160.4|83135.4|14
1622091570000|2021-05-27 04:59:30|83173|83123|83170.7|83120.7|83173.1|83134.7|83158.8|83120.7|25
1622091580000|2021-05-27 04:59:40|83170.6|83120.6|83167.2|83117.2|83171.3|83121.3|83167.2|83117.2|18
1622091590000|2021-05-27 04:59:50|83167.9|83117.9|83167.5|83117.5|83168.6|83130|83153|83116.6|39
1622091600000|2021-05-27 05:00:00|83167.2|83117.2|83152.6|83127.6|83167.2|83127.6|83149.7|83110.9|40
1622091610000|2021-05-27 05:00:10|83153|83128|83151.9|83126.9|83153|83128|83151.5|83126.5|30
1622091620000|2021-05-27 05:00:20|83151.7|83126.7|83153.1|83128.1|83153.3|83128.3|83151|83126|30
1622091630000|2021-05-27 05:00:30|83153.5|83128.5|83153|83128|83154.1|83129.1|83152.1|83127.1|25
1622091640000|2021-05-27 05:00:40|83153.1|83128.1|83152.2|83127.2|83153.1|83128.1|83151|83126|17
1622091650000|2021-05-27 05:00:50|83152.4|83127.4|83152.5|83127.5|83153|83128|83152.4|83127.4|12
1622091660000|2021-05-27 05:01:00|83152.9|83127.9|83154.9|83129.9|83155.2|83130.2|83152.9|83127.9|29
1622091670000|2021-05-27 05:01:10|83156|83131|83156.1|83131.1|83156.9|83131.9|83155.1|83130.1|20
1622091680000|2021-05-27 05:01:20|83156|83131|83157.2|83132.2|83157.2|83132.2|83155.5|83130.5|17
1622091690000|2021-05-27 05:01:30|83156.4|83131.4|83157.3|83132.3|83157.8|83132.8|83156|83131|17
1622091700000|2021-05-27 05:01:40|83157|83132|83157.2|83132.2|83157.4|83132.4|83156.3|83131.3|11
1622091710000|2021-05-27 05:01:50|83156.8|83131.8|83156.2|83131.2|83157.4|83132.4|83154.1|83129.1|32
1622091720000|2021-05-27 05:02:00|83156.1|83131.1|83154.4|83129.4|83157.7|83132.7|83154.4|83129.4|14
1622091730000|2021-05-27 05:02:10|83154.1|83129.1|83152|83127|83154.6|83129.6|83151.1|83126.1|20
1622091740000|2021-05-27 05:02:20|83152.2|83127.2|83153.6|83128.6|83156.1|83131.1|83152.2|83127.2|26
1622091750000|2021-05-27 05:02:30|83151.7|83126.7|83151.3|83126.3|83151.8|83126.8|83150.3|83125.3|20
1622091760000|2021-05-27 05:02:40|83151.6|83126.6|83152.9|83127.9|83154.3|83129.3|83151.4|83126.4|27
1622091770000|2021-05-27 05:02:50|83153.1|83128.1|83152.3|83127.3|83153.1|83128.1|83151.9|83126.9|17
1622091780000|2021-05-27 05:03:00|83151.7|83126.7|83152.7|83127.7|83152.7|83127.7|83150.4|83125.4|33
1622091790000|2021-05-27 05:03:10|83152.8|83127.8|83155.7|83130.7|83156.8|83131.8|83152.5|83127.5|27
1622091800000|2021-05-27 05:03:20|83156|83131|83155.9|83130.9|83156.9|83131.9|83155.7|83130.7|17
1622091810000|2021-05-27 05:03:30|83155.6|83130.6|83153.7|83128.7|83155.6|83130.6|83152.1|83127.1|25
1622091820000|2021-05-27 05:03:40|83153.4|83128.4|83150.7|83125.7|83164.4|83129.5|83148.2|83106.4|51
1622091830000|2021-05-27 05:03:50|83153.4|83128.4|83156.6|83131.6|83158.2|83133.2|83152.5|83127.5|44
1622091840000|2021-05-27 05:04:00|83156.7|83131.7|83156.7|83131.7|83157.4|83132.4|83155.1|83130.1|33
1622091850000|2021-05-27 05:04:10|83156.6|83131.6|83157|83132|83158.6|83133.6|83156.6|83131.6|18
1622091860000|2021-05-27 05:04:20|83156.9|83131.9|83158.8|83133.8|83159|83134|83155|83130|28
1622091870000|2021-05-27 05:04:30|83159.2|83134.2|83153.1|83128.1|83159.2|83134.2|83152.1|83127.1|49
1622091880000|2021-05-27 05:04:40|83152.7|83127.7|83150.2|83125.2|83153.2|83128.2|83148.3|83123.3|58
1622091890000|2021-05-27 05:04:50|83150.3|83125.3|83149.9|83124.9|83150.7|83125.7|83149.2|83124.2|24
1622091900000|2021-05-27 05:05:00|83149.7|83124.7|83150.6|83125.6|83150.6|83125.6|83148.9|83123.9|21
1622091910000|2021-05-27 05:05:10|83150.7|83125.7|83158|83133|83158|83133|83150.5|83125.5|38
1622091920000|2021-05-27 05:05:20|83157.7|83132.7|83154.8|83129.8|83158.3|83133.3|83154.7|83129.7|24
1622091930000|2021-05-27 05:05:30|83154.9|83129.9|83158|83133|83158.8|83133.8|83153.6|83128.6|40
1622091940000|2021-05-27 05:05:40|83157.8|83132.8|83160|83135|83161.6|83136.6|83156.9|83131.9|30
1622091950000|2021-05-27 05:05:50|83159.9|83134.9|83164.5|83139.5|83164.5|83139.5|83159.8|83134.8|41
1622091960000|2021-05-27 05:06:00|83163.9|83138.9|83163.9|83138.9|83164.4|83139.4|83163.3|83138.3|20
1622091970000|2021-05-27 05:06:10|83164.1|83139.1|83164.2|83139.2|83164.9|83139.9|83161.5|83136.5|30
1622091980000|2021-05-27 05:06:20|83164.4|83139.4|83165.8|83140.8|83166|83141|83164|83139|39
1622091990000|2021-05-27 05:06:30|83165.2|83140.2|83169.1|83144.1|83169.1|83144.1|83162.2|83137.2|40
1622092000000|2021-05-27 05:06:40|83169.9|83144.9|83168.2|83143.2|83169.9|83144.9|83166.1|83141.1|29
1622092010000|2021-05-27 05:06:50|83167.5|83142.5|83168|83143|83168.2|83143.2|83167|83142|24
1622092020000|2021-05-27 05:07:00|83167.6|83142.6|83167.9|83142.9|83167.9|83142.9|83165.5|83140.5|29
1622092030000|2021-05-27 05:07:10|83167.8|83142.8|83166.7|83141.7|83167.9|83142.9|83166.4|83141.4|20
1622092040000|2021-05-27 05:07:20|83166.6|83141.6|83165.8|83140.8|83167.2|83142.2|83164.6|83139.6|21
1622092050000|2021-05-27 05:07:30|83165.9|83140.9|83163.9|83138.9|83166.7|83141.7|83162.7|83137.7|17
1622092060000|2021-05-27 05:07:40|83165|83140|83165.9|83140.9|83166.3|83141.3|83163.9|83138.9|26
1622092070000|2021-05-27 05:07:50|83164.1|83139.1|83171|83146|83171.1|83146.1|83163.7|83138.7|30
1622092080000|2021-05-27 05:08:00|83170.8|83145.8|83170.4|83145.4|83170.8|83145.8|83168.8|83143.8|14
1622092090000|2021-05-27 05:08:10|83170.1|83145.1|83176.2|83151.2|83176.7|83151.7|83169.9|83144.9|29
1622092100000|2021-05-27 05:08:20|83175.3|83150.3|83181.1|83131.1|83183.2|83150.3|83172.9|83126.2|51
1622092110000|2021-05-27 05:08:30|83182|83132|83174.2|83149.2|83182|83149.9|83167.8|83132|29
1622092120000|2021-05-27 05:08:40|83174.3|83149.3|83172.9|83147.9|83175.8|83150.8|83172.9|83147.9|31
1622092130000|2021-05-27 05:08:50|83173.5|83148.5|83174.4|83149.4|83174.8|83149.8|83172.9|83147.9|26
1622092140000|2021-05-27 05:09:00|83174.8|83149.8|83172.5|83147.5|83175.4|83150.4|83172.5|83147.5|21
1622092150000|2021-05-27 05:09:10|83172.3|83147.3|83166.2|83141.2|83172.8|83147.8|83164.6|83139.6|22
1622092160000|2021-05-27 05:09:20|83164.3|83139.3|83169.2|83144.2|83169.9|83144.9|83164.2|83139.2|33
1622092170000|2021-05-27 05:09:30|83169.3|83144.3|83165.1|83140.1|83169.6|83144.6|83164.9|83139.9|21
1622092180000|2021-05-27 05:09:40|83164.6|83139.6|83167.7|83142.7|83167.7|83142.7|83164.6|83139.6|27
1622092190000|2021-05-27 05:09:50|83166.9|83141.9|83168.7|83143.7|83170.9|83145.9|83165|83140|30
1622092200000|2021-05-27 05:10:00|83168.8|83143.8|83167.9|83142.9|83181.4|83143.8|83164|83127.6|28
1622092210000|2021-05-27 05:10:10|83168.1|83143.1|83180.8|83130.8|83181.5|83143.2|83168.1|83130.8|16
1622092220000|2021-05-27 05:10:20|83181|83131|83181.1|83131.1|83183.4|83133.4|83180.5|83130.5|24
1622092230000|2021-05-27 05:10:30|83181|83131|83183.5|83133.5|83183.5|83133.5|83177.3|83127.3|26
1622092240000|2021-05-27 05:10:40|83183.4|83133.4|83167.1|83142.1|83185|83147.5|83166.8|83133.2|27
1622092250000|2021-05-27 05:10:50|83165.7|83140.7|83179.5|83129.5|83180.6|83144.2|83165.7|83127.8|19
1622092260000|2021-05-27 05:11:00|83179.3|83129.3|83167.9|83142.9|83179.3|83143.6|83163.5|83126.2|39
1622092270000|2021-05-27 05:11:10|83168.7|83143.7|83169|83144|83169.9|83144.9|83165.3|83140.3|14
1622092280000|2021-05-27 05:11:20|83169.1|83144.1|83166.1|83141.1|83169.1|83144.1|83163.7|83138.7|27
1622092290000|2021-05-27 05:11:30|83166|83141|83164|83139|83166.5|83141.5|83163.5|83138.5|13
1622092300000|2021-05-27 05:11:40|83164.4|83139.4|83166.8|83141.8|83166.9|83141.9|83162.6|83137.6|19
1622092310000|2021-05-27 05:11:50|83167|83142|83165.2|83140.2|83167.9|83142.9|83162|83137|21
1622092320000|2021-05-27 05:12:00|83163.2|83138.2|83167.3|83142.3|83167.4|83142.4|83163.2|83138.2|15
1622092330000|2021-05-27 05:12:10|83166.3|83141.3|83167.2|83142.2|83167.3|83142.3|83165.1|83140.1|10
1622092340000|2021-05-27 05:12:20|83168.5|83143.5|83168.6|83143.6|83168.6|83143.6|83164.5|83139.5|26
1622092350000|2021-05-27 05:12:30|83168.7|83143.7|83168.4|83143.4|83169.5|83144.5|83166.4|83141.4|20
1622092360000|2021-05-27 05:12:40|83168.2|83143.2|83199.7|83149.7|83199.7|83149.7|83166.6|83130.1|54
1622092370000|2021-05-27 05:12:50|83200.4|83150.4|83187.6|83162.6|83200.4|83162.9|83186.2|83150.4|44
1622092380000|2021-05-27 05:13:00|83187.3|83162.3|83186.3|83161.3|83187.3|83162.3|83182.4|83157.4|34
1622092390000|2021-05-27 05:13:10|83186.9|83161.9|83188.9|83163.9|83189.7|83164.7|83186.5|83161.5|31
1622092400000|2021-05-27 05:13:20|83188.3|83163.3|83186.5|83161.5|83189.2|83164.2|83185.4|83160.4|34
1622092410000|2021-05-27 05:13:30|83186.7|83161.7|83190.2|83165.2|83192.4|83167.4|83186.5|83161.5|65
1622092420000|2021-05-27 05:13:40|83190|83165|83190.4|83165.4|83191.6|83166.6|83190|83165|38
1622092430000|2021-05-27 05:13:50|83190.3|83165.3|83193.1|83168.1|83193.3|83168.3|83190.3|83165.3|33
1622092440000|2021-05-27 05:14:00|83193.4|83168.4|83193.5|83168.5|83193.8|83168.8|83192.2|83167.2|39
1622092450000|2021-05-27 05:14:10|83193.4|83168.4|83192.8|83167.8|83193.4|83168.4|83192.6|83167.6|18
1622092460000|2021-05-27 05:14:20|83193.7|83168.7|83193.9|83168.9|83194.1|83169.1|83192.9|83167.9|20
1622092470000|2021-05-27 05:14:30|83194|83169|83193.4|83168.4|83194.5|83169.5|83193.2|83168.2|24
1622092480000|2021-05-27 05:14:40|83194.1|83169.1|83190.9|83165.9|83198.6|83173.6|83189.4|83164.4|52
1622092490000|2021-05-27 05:14:50|83191|83166|83189.4|83164.4|83191.6|83166.6|83188.7|83163.7|42
1622092500000|2021-05-27 05:15:00|83189.3|83164.3|83187.3|83162.3|83189.3|83164.3|83187.2|83162.2|16
1622092510000|2021-05-27 05:15:10|83187.1|83162.1|83187.5|83162.5|83187.9|83162.9|83185.9|83160.9|30
1622092520000|2021-05-27 05:15:20|83187.6|83162.6|83186.2|83161.2|83188.2|83163.2|83185.5|83160.5|38
1622092530000|2021-05-27 05:15:30|83186|83161|83185.8|83160.8|83186.6|83161.6|83185.3|83160.3|34
1622092540000|2021-05-27 05:15:40|83185.9|83160.9|83185.8|83160.8|83187.5|83162.5|83185.7|83160.7|32
1622092550000|2021-05-27 05:15:50|83186.3|83161.3|83186.2|83161.2|83187|83162|83185.5|83160.5|31
1622092560000|2021-05-27 05:16:00|83186.7|83161.7|83186.7|83161.7|83187.4|83162.4|83186.1|83161.1|18
1622092570000|2021-05-27 05:16:10|83186.3|83161.3|83186.6|83161.6|83187.3|83162.3|83185.5|83160.5|22
1622092580000|2021-05-27 05:16:20|83186.5|83161.5|83185.5|83160.5|83187.2|83162.2|83185.3|83160.3|29
1622092590000|2021-05-27 05:16:30|83185.7|83160.7|83187|83162|83187.6|83162.6|83185.4|83160.4|37
1622092600000|2021-05-27 05:16:40|83187.1|83162.1|83187.5|83162.5|83187.5|83162.5|83186.8|83161.8|18
1622092610000|2021-05-27 05:16:50|83187.3|83162.3|83187.7|83162.7|83188.5|83163.5|83187.1|83162.1|16
1622092620000|2021-05-27 05:17:00|83187.8|83162.8|83184.9|83159.9|83187.8|83162.8|83183.5|83158.5|22
1622092630000|2021-05-27 05:17:10|83184.4|83159.4|83186.8|83161.8|83186.8|83161.8|83184.3|83159.3|28
1622092640000|2021-05-27 05:17:20|83187|83162|83190.9|83165.9|83190.9|83165.9|83185.9|83160.9|33
1622092650000|2021-05-27 05:17:30|83191.5|83166.5|83191.7|83166.7|83192.9|83167.9|83189.9|83164.9|35
1622092660000|2021-05-27 05:17:40|83191.4|83166.4|83190.6|83165.6|83192.2|83167.2|83190.4|83165.4|15
1622092670000|2021-05-27 05:17:50|83190.8|83165.8|83189.1|83164.1|83190.8|83165.8|83188|83163|20
1622092680000|2021-05-27 05:18:00|83189.6|83164.6|83189.7|83164.7|83191|83166|83188.3|83163.3|20
1622092690000|2021-05-27 05:18:10|83190.2|83165.2|83191.2|83166.2|83191.2|83166.2|83189.7|83164.7|33
1622092700000|2021-05-27 05:18:20|83191.1|83166.1|83190.6|83165.6|83191.6|83166.6|83189.2|83164.2|29
1622092710000|2021-05-27 05:18:30|83191|83166|83190.7|83165.7|83191.4|83166.4|83190.1|83165.1|15
1622092720000|2021-05-27 05:18:40|83190.9|83165.9|83191.1|83166.1|83191.4|83166.4|83189.7|83164.7|27
1622092730000|2021-05-27 05:18:50|83191.2|83166.2|83191.9|83166.9|83192.8|83167.8|83190.8|83165.8|24
1622092740000|2021-05-27 05:19:00|83191.6|83166.6|83191.9|83166.9|83192.5|83167.5|83191.5|83166.5|16
1622092750000|2021-05-27 05:19:10|83191.5|83166.5|83190.3|83165.3|83192.1|83167.1|83190.3|83165.3|17
1622092760000|2021-05-27 05:19:20|83190.7|83165.7|83191.6|83166.6|83192.3|83167.3|83190.4|83165.4|23
1622092770000|2021-05-27 05:19:30|83191.1|83166.1|83190.1|83165.1|83191.5|83166.5|83189.2|83164.2|23
1622092780000|2021-05-27 05:19:40|83189.9|83164.9|83192.7|83167.7|83193|83168|83189.8|83164.8|21
1622092790000|2021-05-27 05:19:50|83193.1|83168.1|83193.3|83168.3|83193.5|83168.5|83193.1|83168.1|4
1622092800000|2021-05-27 05:20:00|83193.2|83168.2|83193.1|83168.1|83194|83169|83192.8|83167.8|13
1622092810000|2021-05-27 05:20:10|83192.4|83167.4|83192.8|83167.8|83193.7|83168.7|83192.4|83167.4|11
1622092820000|2021-05-27 05:20:20|83193.1|83168.1|83193.6|83168.6|83194.6|83169.6|83193.1|83168.1|6
1622092830000|2021-05-27 05:20:30|83193.5|83168.5|83193.1|83168.1|83193.6|83168.6|83192.8|83167.8|18
1622092840000|2021-05-27 05:20:40|83193.9|83168.9|83194.4|83169.4|83194.4|83169.4|83193.8|83168.8|7
1622092850000|2021-05-27 05:20:50|83194.6|83169.6|83194.1|83169.1|83194.7|83169.7|83193.6|83168.6|15
1622092860000|2021-05-27 05:21:00|83194.7|83169.7|83193.9|83168.9|83194.8|83169.8|83193.7|83168.7|27
1622092870000|2021-05-27 05:21:10|83193.7|83168.7|83193.7|83168.7|83194.1|83169.1|83193|83168|26
1622092880000|2021-05-27 05:21:20|83193.5|83168.5|83194|83169|83194.6|83169.6|83192.9|83167.9|22
1622092890000|2021-05-27 05:21:30|83194.1|83169.1|83195.4|83170.4|83195.4|83170.4|83193.7|83168.7|23
1622092900000|2021-05-27 05:21:40|83195.3|83170.3|83195.7|83170.7|83195.7|83170.7|83194.4|83169.4|23
1622092910000|2021-05-27 05:21:50|83195.6|83170.6|83197.2|83172.2|83198.5|83173.5|83194.9|83169.9|36
1622092920000|2021-05-27 05:22:00|83197.1|83172.1|83197.1|83172.1|83197.7|83172.7|83195.5|83170.5|25
1622092930000|2021-05-27 05:22:10|83196.9|83171.9|83196.9|83171.9|83197.3|83172.3|83196.7|83171.7|35
1622092940000|2021-05-27 05:22:20|83197.1|83172.1|83196.9|83171.9|83197.1|83172.1|83196.8|83171.8|8
1622092950000|2021-05-27 05:22:30|83197|83172|83199.4|83174.4|83200.3|83175.3|83196.1|83171.1|24
1622092960000|2021-05-27 05:22:40|83199.9|83174.9|83196.7|83171.7|83200.4|83175.4|83195.1|83170.1|18
1622092970000|2021-05-27 05:22:50|83197.6|83172.6|83194.8|83169.8|83197.6|83172.6|83193.6|83168.6|30
1622092980000|2021-05-27 05:23:00|83195.1|83170.1|83186.8|83161.8|83195.8|83170.8|83186.3|83161.3|53
1622092990000|2021-05-27 05:23:10|83186.4|83161.4|83188.4|83163.4|83188.4|83163.4|83185.7|83160.7|34
1622093000000|2021-05-27 05:23:20|83188.5|83163.5|83188.2|83163.2|83190.2|83165.2|83188.2|83163.2|22
1622093010000|2021-05-27 05:23:30|83188.3|83163.3|83183.7|83158.7|83188.6|83163.6|83182.7|83157.7|36
1622093020000|2021-05-27 05:23:40|83182.8|83157.8|83184|83159|83184|83159|83182.2|83157.2|18
1622093030000|2021-05-27 05:23:50|83183.8|83158.8|83186|83161|83186.6|83161.6|83183.1|83158.1|17
1622093040000|2021-05-27 05:24:00|83185.9|83160.9|83185.7|83160.7|83187.2|83162.2|83184.6|83159.6|29
1622093050000|2021-05-27 05:24:10|83185.6|83160.6|83186.2|83161.2|83186.9|83161.9|83183.8|83158.8|28
1622093060000|2021-05-27 05:24:20|83186.5|83161.5|83186.5|83161.5|83186.7|83161.7|83185.9|83160.9|14
1622093070000|2021-05-27 05:24:30|83185.9|83160.9|83186|83161|83187.6|83162.6|83185.9|83160.9|13
1622093080000|2021-05-27 05:24:40|83186.1|83161.1|83186.9|83161.9|83188.6|83163.6|83185.8|83160.8|34
1622093090000|2021-05-27 05:24:50|83186.8|83161.8|83188|83163|83189.5|83164.5|83186.7|83161.7|30
1622093100000|2021-05-27 05:25:00|83187.8|83162.8|83189.4|83164.4|83189.6|83164.6|83186.9|83161.9|26
1622093110000|2021-05-27 05:25:10|83189.3|83164.3|83184.5|83159.5|83189.3|83164.3|83182.2|83157.2|29
1622093120000|2021-05-27 05:25:20|83184.2|83159.2|83184.4|83159.4|83185.2|83160.2|83183.2|83158.2|38
1622093130000|2021-05-27 05:25:30|83184.6|83159.6|83181.5|83156.5|83185|83160|83180.1|83155.1|26
1622093140000|2021-05-27 05:25:40|83181.4|83156.4|83182|83157|83182.9|83157.9|83181.1|83156.1|34
1622093150000|2021-05-27 05:25:50|83182.1|83157.1|83181.3|83156.3|83183.5|83158.5|83181.1|83156.1|26
1622093160000|2021-05-27 05:26:00|83181.4|83156.4|83179|83154|83182.2|83157.2|83178|83153|41
1622093170000|2021-05-27 05:26:10|83179.1|83154.1|83181.1|83156.1|83181.7|83156.7|83178.9|83153.9|28
1622093180000|2021-05-27 05:26:20|83181.3|83156.3|83180.7|83155.7|83181.5|83156.5|83180.6|83155.6|16
1622093190000|2021-05-27 05:26:30|83181|83156|83181.3|83156.3|83181.6|83156.6|83180.8|83155.8|20
1622093200000|2021-05-27 05:26:40|83181.1|83156.1|83180|83155|83182.6|83157.6|83179.2|83154.2|31
1622093210000|2021-05-27 05:26:50|83180.2|83155.2|83180.6|83155.6|83180.6|83155.6|83179.1|83154.1|24
1622093220000|2021-05-27 05:27:00|83180.7|83155.7|83179.3|83154.3|83181|83156|83178.6|83153.6|26
1622093230000|2021-05-27 05:27:10|83180.4|83155.4|83182.1|83157.1|83183.7|83158.7|83179.2|83154.2|36
1622093240000|2021-05-27 05:27:20|83182.6|83157.6|83182.8|83157.8|83183.3|83158.3|83182|83157|17
1622093250000|2021-05-27 05:27:30|83182.9|83157.9|83183.5|83158.5|83183.5|83158.5|83179.9|83154.9|21
1622093260000|2021-05-27 05:27:40|83183.8|83158.8|83186.1|83161.1|83186.1|83161.1|83182.7|83157.7|38
1622093270000|2021-05-27 05:27:50|83185.7|83160.7|83192.2|83167.2|83192.9|83167.9|83185|83160|49
1622093280000|2021-05-27 05:28:00|83190.9|83165.9|83187.3|83162.3|83192.6|83167.6|83186.7|83161.7|37
1622093290000|2021-05-27 05:28:10|83187.2|83162.2|83187.2|83162.2|83187.6|83162.6|83187.2|83162.2|7
1622093300000|2021-05-27 05:28:20|83186.9|83161.9|83187.6|83162.6|83188.9|83163.9|83186.8|83161.8|14
1622093310000|2021-05-27 05:28:30|83187.7|83162.7|83188|83163|83189.1|83164.1|83187.7|83162.7|15
1622093320000|2021-05-27 05:28:40|83187.4|83162.4|83189.2|83164.2|83190.6|83165.6|83187.4|83162.4|17
1622093330000|2021-05-27 05:28:50|83188.8|83163.8|83185.4|83160.4|83189.7|83164.7|83185|83160|32
1622093340000|2021-05-27 05:29:00|83185.1|83160.1|83181.1|83156.1|83185.1|83160.1|83180.5|83155.5|42
1622093350000|2021-05-27 05:29:10|83181.2|83156.2|83181.9|83156.9|83183|83158|83178.8|83153.8|50
1622093360000|2021-05-27 05:29:20|83182.2|83157.2|83180.8|83155.8|83182.2|83157.2|83179|83154|22
1622093370000|2021-05-27 05:29:30|83180.6|83155.6|83181|83156|83183.3|83158.3|83180.6|83155.6|39
1622093380000|2021-05-27 05:29:40|83181.1|83156.1|83179.6|83154.6|83181.1|83156.1|83179.5|83154.5|31
1622093390000|2021-05-27 05:29:50|83179.8|83154.8|83179.5|83154.5|83181.2|83156.2|83178.8|83153.8|29
1622093400000|2021-05-27 05:30:00|83179.8|83154.8|83178.6|83153.6|83179.8|83154.8|83174.9|83149.9|58
1622093410000|2021-05-27 05:30:10|83178.7|83153.7|83172.3|83147.3|83178.7|83153.7|83170.8|83145.8|51
1622093420000|2021-05-27 05:30:20|83172.2|83147.2|83178.8|83153.8|83180.1|83155.1|83169.2|83144.2|54
1622093430000|2021-05-27 05:30:30|83178.7|83153.7|83179.4|83154.4|83180.4|83155.4|83178.4|83153.4|40
1622093440000|2021-05-27 05:30:40|83179.6|83154.6|83177.9|83152.9|83179.6|83154.6|83176.2|83151.2|32
1622093450000|2021-05-27 05:30:50|83177.8|83152.8|83177.1|83152.1|83177.9|83152.9|83176.7|83151.7|21
1622093460000|2021-05-27 05:31:00|83176.8|83151.8|83169.3|83144.3|83176.9|83151.9|83169.2|83144.2|41
1622093470000|2021-05-27 05:31:10|83169.7|83144.7|83171.8|83146.8|83171.8|83146.8|83169.2|83144.2|46
1622093480000|2021-05-27 05:31:20|83171.7|83146.7|83164.4|83139.4|83172|83147|83164.1|83139.1|40
1622093490000|2021-05-27 05:31:30|83165.8|83140.8|83167.3|83142.3|83167.9|83142.9|83163.8|83138.8|39
1622093500000|2021-05-27 05:31:40|83167.6|83142.6|83167.8|83142.8|83168.5|83143.5|83165.9|83140.9|23
1622093510000|2021-05-27 05:31:50|83167.6|83142.6|83165.7|83140.7|83168.2|83143.2|83165.7|83140.7|19
1622093520000|2021-05-27 05:32:00|83165.9|83140.9|83169|83144|83170.8|83145.8|83165.6|83140.6|35
1622093530000|2021-05-27 05:32:10|83168.7|83143.7|83170.1|83145.1|83170.9|83145.9|83168.7|83143.7|32
1622093540000|2021-05-27 05:32:20|83170.2|83145.2|83170.1|83145.1|83170.7|83145.7|83169.7|83144.7|26
1622093550000|2021-05-27 05:32:30|83170|83145|83166.7|83141.7|83170.8|83145.8|83166.7|83141.7|14
1622093560000|2021-05-27 05:32:40|83167.7|83142.7|83166.6|83141.6|83168.1|83143.1|83166|83141|23
1622093570000|2021-05-27 05:32:50|83165.9|83140.9|83165.8|83140.8|83165.9|83140.9|83164.1|83139.1|18
1622093580000|2021-05-27 05:33:00|83166|83141|83165.8|83140.8|83166|83141|83164.9|83139.9|15
1622093590000|2021-05-27 05:33:10|83165.5|83140.5|83170.2|83145.2|83171.4|83146.4|83165.5|83140.5|29
1622093600000|2021-05-27 05:33:20|83169.8|83144.8|83169|83144|83170.2|83145.2|83167.6|83142.6|35
1622093610000|2021-05-27 05:33:30|83168.8|83143.8|83169.4|83144.4|83169.5|83144.5|83168.1|83143.1|16
1622093620000|2021-05-27 05:33:40|83169.5|83144.5|83166.7|83141.7|83169.5|83144.5|83165.6|83140.6|20
1622093630000|2021-05-27 05:33:50|83166.6|83141.6|83167.2|83142.2|83167.7|83142.7|83166.3|83141.3|9
1622093640000|2021-05-27 05:34:00|83167.4|83142.4|83166.9|83141.9|83167.5|83142.5|83165.5|83140.5|38
1622093650000|2021-05-27 05:34:10|83166.6|83141.6|83165.5|83140.5|83166.8|83141.8|83165.2|83140.2|19
1622093660000|2021-05-27 05:34:20|83165.6|83140.6|83165.9|83140.9|83166.1|83141.1|83165.5|83140.5|20
1622093670000|2021-05-27 05:34:30|83165.8|83140.8|83163|83138|83166|83141|83163|83138|28
1622093680000|2021-05-27 05:34:40|83163.8|83138.8|83163.7|83138.7|83163.8|83138.8|83162.9|83137.9|6
1622093690000|2021-05-27 05:34:50|83162.1|83137.1|83162.3|83137.3|83163.5|83138.5|83162.1|83137.1|24
1622093700000|2021-05-27 05:35:00|83162.6|83137.6|83161.4|83136.4|83162.7|83137.7|83158.1|83133.1|43
1622093710000|2021-05-27 05:35:10|83162|83137|83163.7|83138.7|83163.7|83138.7|83161.5|83136.5|33
1622093720000|2021-05-27 05:35:20|83163.2|83138.2|83163.5|83138.5|83163.8|83138.8|83163|83138|18
1622093730000|2021-05-27 05:35:30|83163.3|83138.3|83164.5|83139.5|83164.9|83139.9|83163.3|83138.3|20
1622093740000|2021-05-27 05:35:40|83164.7|83139.7|83164.8|83139.8|83164.8|83139.8|83164.6|83139.6|10
1622093750000|2021-05-27 05:35:50|83163.6|83138.6|83158.9|83133.9|83165.1|83140.1|83158.5|83133.5|29
1622093760000|2021-05-27 05:36:00|83157.8|83132.8|83158.3|83133.3|83158.3|83133.3|83157|83132|25
1622093770000|2021-05-27 05:36:10|83158.4|83133.4|83158.9|83133.9|83159.2|83134.2|83157.8|83132.8|16
1622093780000|2021-05-27 05:36:20|83159|83134|83158.7|83133.7|83159.8|83134.8|83158.3|83133.3|21
1622093790000|2021-05-27 05:36:30|83157.8|83132.8|83158.7|83133.7|83159.8|83134.8|83157.3|83132.3|22
1622093800000|2021-05-27 05:36:40|83158.9|83133.9|83159.6|83134.6|83160.4|83135.4|83156.9|83131.9|43
1622093810000|2021-05-27 05:36:50|83159.9|83134.9|83162.3|83137.3|83162.7|83137.7|83159.8|83134.8|26
1622093820000|2021-05-27 05:37:00|83161.8|83136.8|83157.5|83132.5|83162.3|83137.3|83154.9|83129.9|37
1622093830000|2021-05-27 05:37:10|83155.8|83130.8|83160|83135|83160|83135|83154.9|83129.9|51
1622093840000|2021-05-27 05:37:20|83159.7|83134.7|83161.6|83136.6|83162.6|83137.6|83159.7|83134.7|15
1622093850000|2021-05-27 05:37:30|83160.2|83135.2|83157.9|83132.9|83161.3|83136.3|83156.6|83131.6|35
1622093860000|2021-05-27 05:37:40|83157.8|83132.8|83160.2|83135.2|83160.2|83135.2|83156.4|83131.4|34
1622093870000|2021-05-27 05:37:50|83160.8|83135.8|83160.7|83135.7|83161.3|83136.3|83159.9|83134.9|23
1622093880000|2021-05-27 05:38:00|83159.8|83134.8|83159.6|83134.6|83160.2|83135.2|83159.3|83134.3|21
1622093890000|2021-05-27 05:38:10|83159.5|83134.5|83160.8|83135.8|83161|83136|83159.5|83134.5|15
1622093900000|2021-05-27 05:38:20|83160.2|83135.2|83160.6|83135.6|83160.6|83135.6|83158.5|83133.5|35
1622093910000|2021-05-27 05:38:30|83160.2|83135.2|83161.5|83136.5|83161.6|83136.6|83160.2|83135.2|19
1622093920000|2021-05-27 05:38:40|83161.6|83136.6|83161.6|83136.6|83161.9|83136.9|83161.6|83136.6|8
1622093930000|2021-05-27 05:38:50|83160.8|83135.8|83160.9|83135.9|83161|83136|83159.3|83134.3|9
1622093940000|2021-05-27 05:39:00|83163.2|83138.2|83161.5|83136.5|83163.2|83138.2|83159.4|83134.4|16
1622093950000|2021-05-27 05:39:10|83161.3|83136.3|83164.4|83139.4|83164.6|83139.6|83157.1|83132.1|18
1622093960000|2021-05-27 05:39:20|83165.1|83140.1|83163.7|83138.7|83166|83141|83163.6|83138.6|49
1622093970000|2021-05-27 05:39:30|83163.3|83138.3|83159.6|83134.6|83163.9|83138.9|83157.5|83132.5|33
1622093980000|2021-05-27 05:39:40|83159|83134|83159.7|83134.7|83159.8|83134.8|83158.7|83133.7|34
1622093990000|2021-05-27 05:39:50|83159.8|83134.8|83159.2|83134.2|83159.8|83134.8|83158.8|83133.8|17
1622094000000|2021-05-27 05:40:00|83159.1|83134.1|83156|83131|83159.1|83134.1|83151.8|83126.8|31
1622094010000|2021-05-27 05:40:10|83156.8|83131.8|83156.4|83131.4|83157.2|83132.2|83155.9|83130.9|27
1622094020000|2021-05-27 05:40:20|83156.2|83131.2|83166.4|83141.4|83166.9|83141.9|83156.1|83131.1|32
1622094030000|2021-05-27 05:40:30|83166.2|83141.2|83164.8|83139.8|83166.4|83141.4|83164.8|83139.8|31
1622094040000|2021-05-27 05:40:40|83164.7|83139.7|83158|83133|83166.6|83141.6|83158|83133|28
1622094050000|2021-05-27 05:40:50|83157.3|83132.3|83156.5|83131.5|83157.9|83132.9|83155.8|83130.8|44
1622094060000|2021-05-27 05:41:00|83156.4|83131.4|83155.7|83130.7|83156.8|83131.8|83155.3|83130.3|19
1622094070000|2021-05-27 05:41:10|83155.8|83130.8|83155.8|83130.8|83156.1|83131.1|83155.1|83130.1|15
1622094080000|2021-05-27 05:41:20|83155.5|83130.5|83156.2|83131.2|83156.2|83131.2|83155.5|83130.5|11
1622094090000|2021-05-27 05:41:30|83156.1|83131.1|83155.9|83130.9|83156.3|83131.3|83153.9|83128.9|14
1622094100000|2021-05-27 05:41:40|83156.2|83131.2|83161|83136|83161|83136|83155.4|83130.4|23
1622094110000|2021-05-27 05:41:50|83160.8|83135.8|83160.1|83135.1|83160.8|83135.8|83159.3|83134.3|25
1622094120000|2021-05-27 05:42:00|83159.8|83134.8|83159.1|83134.1|83160.2|83135.2|83158.9|83133.9|12
1622094130000|2021-05-27 05:42:10|83159.2|83134.2|83159.8|83134.8|83160.1|83135.1|83158.1|83133.1|13
1622094140000|2021-05-27 05:42:20|83159.9|83134.9|83160.1|83135.1|83160.1|83135.1|83157.3|83132.3|20
1622094150000|2021-05-27 05:42:30|83159.8|83134.8|83159.2|83134.2|83159.8|83134.8|83159.1|83134.1|12
1622094160000|2021-05-27 05:42:40|83160|83135|83158.8|83133.8|83160|83135|83158.1|83133.1|9
1622094170000|2021-05-27 05:42:50|83158.9|83133.9|83154.3|83129.3|83158.9|83133.9|83153|83128|36
1622094180000|2021-05-27 05:43:00|83154.4|83129.4|83153.2|83128.2|83154.6|83129.6|83150.1|83125.1|35
1622094190000|2021-05-27 05:43:10|83153.3|83128.3|83154.7|83129.7|83154.7|83129.7|83152.4|83127.4|27
1622094200000|2021-05-27 05:43:20|83154.6|83129.6|83158.5|83133.5|83159.8|83134.8|83154.6|83129.6|26
1622094210000|2021-05-27 05:43:30|83159.1|83134.1|83158.8|83133.8|83159.7|83134.7|83158.3|83133.3|20
1622094220000|2021-05-27 05:43:40|83158.6|83133.6|83160.4|83135.4|83160.4|83135.4|83158.1|83133.1|18
1622094230000|2021-05-27 05:43:50|83160.6|83135.6|83158.5|83133.5|83160.6|83135.6|83156.4|83131.4|26
1622094240000|2021-05-27 05:44:00|83158.6|83133.6|83157.1|83132.1|83158.6|83133.6|83157.1|83132.1|23
1622094250000|2021-05-27 05:44:10|83157.7|83132.7|83157.6|83132.6|83158.3|83133.3|83155.8|83130.8|5
1622094260000|2021-05-27 05:44:20|83157.7|83132.7|83153.7|83128.7|83157.8|83132.8|83152.2|83127.2|22
1622094270000|2021-05-27 05:44:30|83153.8|83128.8|83152.4|83127.4|83153.8|83128.8|83152.2|83127.2|23
1622094280000|2021-05-27 05:44:40|83152|83127|83153.3|83128.3|83153.3|83128.3|83151.9|83126.9|18
1622094290000|2021-05-27 05:44:50|83153.1|83128.1|83154.1|83129.1|83154.1|83129.1|83152|83127|33
1622094300000|2021-05-27 05:45:00|83153.7|83128.7|83150|83125|83154.8|83129.8|83149.8|83124.8|46
1622094310000|2021-05-27 05:45:10|83149.8|83124.8|83149.7|83124.7|83150.1|83125.1|83149|83124|21
1622094320000|2021-05-27 05:45:20|83150|83125|83149.9|83124.9|83150|83125|83149.3|83124.3|24
1622094330000|2021-05-27 05:45:30|83150|83125|83149.5|83124.5|83150.2|83125.2|83149.1|83124.1|19
1622094340000|2021-05-27 05:45:40|83149.9|83124.9|83150.9|83125.9|83150.9|83125.9|83149.5|83124.5|24
1622094350000|2021-05-27 05:45:50|83150.8|83125.8|83147.6|83122.6|83150.9|83125.9|83146.1|83121.1|54
1622094360000|2021-05-27 05:46:00|83146.8|83121.8|83146.4|83121.4|83147.9|83122.9|83145.7|83120.7|34
1622094370000|2021-05-27 05:46:10|83146.5|83121.5|83147.9|83122.9|83147.9|83122.9|83146.2|83121.2|28
1622094380000|2021-05-27 05:46:20|83146.6|83121.6|83147.3|83122.3|83147.4|83122.4|83145.8|83120.8|22
1622094390000|2021-05-27 05:46:30|83146.5|83121.5|83147|83122|83148.3|83123.3|83145.4|83120.4|36
1622094400000|2021-05-27 05:46:40|83147.1|83122.1|83145.9|83120.9|83147.6|83122.6|83145.3|83120.3|23
1622094410000|2021-05-27 05:46:50|83147.4|83122.4|83147.7|83122.7|83147.8|83122.8|83145.9|83120.9|25
1622094420000|2021-05-27 05:47:00|83147.6|83122.6|83146.7|83121.7|83147.7|83122.7|83146|83121|16
1622094430000|2021-05-27 05:47:10|83147.1|83122.1|83147.1|83122.1|83148.1|83123.1|83145.9|83120.9|37
1622094440000|2021-05-27 05:47:20|83148.1|83123.1|83143.4|83118.4|83148.1|83123.1|83142.7|83117.7|49
1622094450000|2021-05-27 05:47:30|83143.6|83118.6|83142.3|83117.3|83143.9|83118.9|83142.3|83117.3|35
1622094460000|2021-05-27 05:47:40|83142.4|83117.4|83139.8|83114.8|83144.3|83119.3|83139.6|83114.6|33
1622094470000|2021-05-27 05:47:50|83139.6|83114.6|83138.3|83113.3|83140.8|83115.8|83138|83113|35
1622094480000|2021-05-27 05:48:00|83138.6|83113.6|83138.7|83113.7|83140|83115|83138.4|83113.4|34
1622094490000|2021-05-27 05:48:10|83138.8|83113.8|83143.9|83118.9|83144.1|83119.1|83138.7|83113.7|29
1622094500000|2021-05-27 05:48:20|83142.9|83117.9|83144.9|83119.9|83145.4|83120.4|83142.9|83117.9|35
1622094510000|2021-05-27 05:48:30|83144.7|83119.7|83143.8|83118.8|83145.9|83120.9|83143.5|83118.5|42
1622094520000|2021-05-27 05:48:40|83144.4|83119.4|83143.1|83118.1|83144.5|83119.5|83142.6|83117.6|30
1622094530000|2021-05-27 05:48:50|83143|83118|83143.4|83118.4|83144.5|83119.5|83142.6|83117.6|23
1622094540000|2021-05-27 05:49:00|83143.5|83118.5|83144.1|83119.1|83144.2|83119.2|83141.9|83116.9|21
1622094550000|2021-05-27 05:49:10|83143.5|83118.5|83143.4|83118.4|83145.4|83120.4|83142.4|83117.4|32
1622094560000|2021-05-27 05:49:20|83143.6|83118.6|83145|83120|83145.3|83120.3|83143.6|83118.6|16
1622094570000|2021-05-27 05:49:30|83145.1|83120.1|83143.9|83118.9|83145.1|83120.1|83142.2|83117.2|12
1622094580000|2021-05-27 05:49:40|83144|83119|83144.4|83119.4|83144.5|83119.5|83144|83119|4
1622094590000|2021-05-27 05:49:50|83144.3|83119.3|83143.7|83118.7|83144.9|83119.9|83142.7|83117.7|22
1622094600000|2021-05-27 05:50:00|83143.3|83118.3|83139.6|83114.6|83143.4|83118.4|83137|83112|37
1622094610000|2021-05-27 05:50:10|83140|83115|83137.9|83112.9|83140.9|83115.9|83137.9|83112.9|26
1622094620000|2021-05-27 05:50:20|83137.8|83112.8|83139.1|83114.1|83141.2|83116.2|83137.7|83112.7|43
1622094630000|2021-05-27 05:50:30|83139|83114|83141.3|83116.3|83141.3|83116.3|83137.7|83112.7|50
1622094640000|2021-05-27 05:50:40|83141.4|83116.4|83140.9|83115.9|83145.5|83120.5|83139.6|83114.6|52
1622094650000|2021-05-27 05:50:50|83142.1|83117.1|83140.5|83115.5|83142.5|83117.5|83140|83115|35
1622094660000|2021-05-27 05:51:00|83141.1|83116.1|83142.7|83117.7|83143.9|83118.9|83139.8|83114.8|41
1622094670000|2021-05-27 05:51:10|83143.1|83118.1|83142.9|83117.9|83144.2|83119.2|83142.5|83117.5|29
1622094680000|2021-05-27 05:51:20|83142.4|83117.4|83143.3|83118.3|83144|83119|83142.2|83117.2|43
1622094690000|2021-05-27 05:51:30|83142.5|83117.5|83142.3|83117.3|83145.2|83120.2|83140.7|83115.7|35
1622094700000|2021-05-27 05:51:40|83143.6|83118.6|83143.9|83118.9|83144.3|83119.3|83141.3|83116.3|39
1622094710000|2021-05-27 05:51:50|83144.2|83119.2|83145.5|83120.5|83145.5|83120.5|83142.7|83117.7|56
1622094720000|2021-05-27 05:52:00|83145.4|83120.4|83142.9|83117.9|83146|83121|83141.7|83116.7|47
1622094730000|2021-05-27 05:52:10|83142.3|83117.3|83141.4|83116.4|83144.4|83119.4|83140.8|83115.8|51
1622094740000|2021-05-27 05:52:20|83141.6|83116.6|83142.9|83117.9|83143.6|83118.6|83140.9|83115.9|44
1622094750000|2021-05-27 05:52:30|83143.2|83118.2|83141.6|83116.6|83144.4|83119.4|83141.3|83116.3|39
1622094760000|2021-05-27 05:52:40|83141.3|83116.3|83139.3|83114.3|83141.3|83116.3|83139.2|83114.2|34
1622094770000|2021-05-27 05:52:50|83139.8|83114.8|83140.4|83115.4|83142.2|83117.2|83138.9|83113.9|58
1622094780000|2021-05-27 05:53:00|83140.3|83115.3|83137.1|83112.1|83140.3|83115.3|83136.5|83111.5|41
1622094790000|2021-05-27 05:53:10|83137.2|83112.2|83137.1|83112.1|83138.2|83113.2|83136.8|83111.8|45
1622094800000|2021-05-27 05:53:20|83137.2|83112.2|83138.1|83113.1|83139.2|83114.2|83136.7|83111.7|27
1622094810000|2021-05-27 05:53:30|83137.8|83112.8|83137|83112|83138.5|83113.5|83136.6|83111.6|34
1622094820000|2021-05-27 05:53:40|83137.4|83112.4|83141.3|83116.3|83141.5|83116.5|83136.8|83111.8|49
1622094830000|2021-05-27 05:53:50|83141.5|83116.5|83141.8|83116.8|83142|83117|83140.8|83115.8|32
1622094840000|2021-05-27 05:54:00|83141.7|83116.7|83140.8|83115.8|83141.8|83116.8|83139.8|83114.8|22
1622094850000|2021-05-27 05:54:10|83140.9|83115.9|83142|83117|83142.3|83117.3|83140.7|83115.7|22
1622094860000|2021-05-27 05:54:20|83143.1|83118.1|83144.4|83119.4|83145.5|83120.5|83140.6|83115.6|49
1622094870000|2021-05-27 05:54:30|83144.7|83119.7|83146.5|83121.5|83146.5|83121.5|83144.7|83119.7|28
1622094880000|2021-05-27 05:54:40|83146.3|83121.3|83144|83119|83146.3|83121.3|83143.4|83118.4|41
1622094890000|2021-05-27 05:54:50|83144.2|83119.2|83144.4|83119.4|83144.9|83119.9|83143.9|83118.9|24
1622094900000|2021-05-27 05:55:00|83144.3|83119.3|83146.5|83121.5|83147.9|83122.9|83144.3|83119.3|30
1622094910000|2021-05-27 05:55:10|83146.9|83121.9|83147.8|83122.8|83149.1|83124.1|83146.9|83121.9|33
1622094920000|2021-05-27 05:55:20|83148.3|83123.3|83149.8|83124.8|83150.5|83125.5|83147.7|83122.7|31
1622094930000|2021-05-27 05:55:30|83150.1|83125.1|83148.7|83123.7|83150.4|83125.4|83148.7|83123.7|35
1622094940000|2021-05-27 05:55:40|83149|83124|83145.8|83120.8|83149.3|83124.3|83144.3|83119.3|43
1622094950000|2021-05-27 05:55:50|83145.7|83120.7|83144.3|83119.3|83145.8|83120.8|83144.1|83119.1|32
1622094960000|2021-05-27 05:56:00|83144|83119|83146.5|83121.5|83146.7|83121.7|83144|83119|38
1622094970000|2021-05-27 05:56:10|83146.7|83121.7|83148.9|83123.9|83149.3|83124.3|83146.6|83121.6|29
1622094980000|2021-05-27 05:56:20|83148.8|83123.8|83148.8|83123.8|83149.4|83124.4|83147.9|83122.9|36
1622094990000|2021-05-27 05:56:30|83148.5|83123.5|83148.6|83123.6|83149.5|83124.5|83147.7|83122.7|44
1622095000000|2021-05-27 05:56:40|83148.8|83123.8|83147.5|83122.5|83148.8|83123.8|83147|83122|33
1622095010000|2021-05-27 05:56:50|83147.2|83122.2|83148.1|83123.1|83148.5|83123.5|83147.1|83122.1|34
1622095020000|2021-05-27 05:57:00|83148.3|83123.3|83148.4|83123.4|83148.6|83123.6|83147.9|83122.9|21
1622095030000|2021-05-27 05:57:10|83148.1|83123.1|83144.4|83119.4|83148.3|83123.3|83143.9|83118.9|37
1622095040000|2021-05-27 05:57:20|83144.5|83119.5|83145.4|83120.4|83145.5|83120.5|83144|83119|33
1622095050000|2021-05-27 05:57:30|83145.3|83120.3|83144.3|83119.3|83145.3|83120.3|83143.2|83118.2|32
1622095060000|2021-05-27 05:57:40|83144.2|83119.2|83137.5|83112.5|83144.2|83119.2|83136.9|83111.9|57
1622095070000|2021-05-27 05:57:50|83138.3|83113.3|83138.6|83113.6|83139.2|83114.2|83136.9|83111.9|38
1622095080000|2021-05-27 05:58:00|83138.7|83113.7|83139.4|83114.4|83140.3|83115.3|83137.9|83112.9|33
1622095090000|2021-05-27 05:58:10|83139.3|83114.3|83138.4|83113.4|83140.7|83115.7|83138.4|83113.4|27
1622095100000|2021-05-27 05:58:20|83138.1|83113.1|83135.1|83110.1|83138.8|83113.8|83130.1|83105.1|50
1622095110000|2021-05-27 05:58:30|83135.5|83110.5|83135.2|83110.2|83136.3|83111.3|83133.7|83108.7|25
1622095120000|2021-05-27 05:58:40|83135.3|83110.3|83135|83110|83135.5|83110.5|83134.6|83109.6|26
1622095130000|2021-05-27 05:58:50|83134.9|83109.9|83133.9|83108.9|83135.6|83110.6|83132.4|83107.4|31
1622095140000|2021-05-27 05:59:00|83133.6|83108.6|83139.3|83114.3|83142|83117|83132.5|83107.5|57
1622095150000|2021-05-27 05:59:10|83139.9|83114.9|83139.2|83114.2|83141|83116|83138.4|83113.4|57
1622095160000|2021-05-27 05:59:20|83139.1|83114.1|83137|83112|83142.5|83117.5|83137|83112|46
1622095170000|2021-05-27 05:59:30|83137.4|83112.4|83136.2|83111.2|83138.3|83113.3|83136|83111|37
1622095180000|2021-05-27 05:59:40|83136|83111|83137.6|83112.6|83138.1|83113.1|83136|83111|29
1622095190000|2021-05-27 05:59:50|83137.7|83112.7|83143.5|83118.5|83143.5|83118.5|83137.7|83112.7|41
1622095200000|2021-05-27 06:00:00|83143.1|83118.1|83144|83119|83146.8|83121.8|83137.6|83112.6|73
1622095210000|2021-05-27 06:00:10|83145.7|83120.7|83156.5|83131.5|83156.8|83131.8|83143.6|83118.6|67
1622095220000|2021-05-27 06:00:20|83156.1|83131.1|83153.3|83128.3|83156.2|83131.2|83152.5|83127.5|59
1622095230000|2021-05-27 06:00:30|83153.4|83128.4|83153.6|83128.6|83156.6|83131.6|83151.9|83126.9|40
1622095240000|2021-05-27 06:00:40|83153.5|83128.5|83166.6|83141.6|83167.6|83142.6|83153.2|83128.2|47
1622095250000|2021-05-27 06:00:50|83166.7|83141.7|83171.8|83146.8|83173.3|83148.3|83166.7|83141.7|62
1622095260000|2021-05-27 06:01:00|83171.7|83146.7|83172.4|83147.4|83172.8|83147.8|83170.7|83145.7|50
1622095270000|2021-05-27 06:01:10|83172.3|83147.3|83171.5|83146.5|83172.3|83147.3|83170.1|83145.1|40
1622095280000|2021-05-27 06:01:20|83172.1|83147.1|83170.9|83145.9|83172.2|83147.2|83168.2|83143.2|41
1622095290000|2021-05-27 06:01:30|83170.1|83145.1|83170.8|83145.8|83171.1|83146.1|83169.7|83144.7|26
1622095300000|2021-05-27 06:01:40|83170.7|83145.7|83169.7|83144.7|83170.9|83145.9|83166.7|83141.7|44
1622095310000|2021-05-27 06:01:50|83169.8|83144.8|83168|83143|83172.1|83147.1|83165.6|83140.6|41
1622095320000|2021-05-27 06:02:00|83168.9|83143.9|83155.5|83130.5|83169|83144|83154.6|83129.6|53
1622095330000|2021-05-27 06:02:10|83155.3|83130.3|83157.1|83132.1|83158.1|83133.1|83155|83130|36
1622095340000|2021-05-27 06:02:20|83156.8|83131.8|83143.3|83118.3|83157.1|83132.1|83142.8|83117.8|58
1622095350000|2021-05-27 06:02:30|83143.4|83118.4|83148.5|83123.5|83148.5|83123.5|83143.2|83118.2|40
1622095360000|2021-05-27 06:02:40|83149|83124|83149.8|83124.8|83151.3|83126.3|83147.6|83122.6|56
1622095370000|2021-05-27 06:02:50|83149.6|83124.6|83141.7|83116.7|83149.9|83124.9|83141.7|83116.7|30
1622095380000|2021-05-27 06:03:00|83142|83117|83140.8|83115.8|83142|83117|83138.6|83113.6|26
1622095390000|2021-05-27 06:03:10|83140.6|83115.6|83138.7|83113.7|83140.7|83115.7|83138.7|83113.7|37
1622095400000|2021-05-27 06:03:20|83138.9|83113.9|83138.2|83113.2|83139.7|83114.7|83138.2|83113.2|31
1622095410000|2021-05-27 06:03:30|83138.3|83113.3|83138.6|83113.6|83140.3|83115.3|83138.3|83113.3|24
1622095420000|2021-05-27 06:03:40|83139.2|83114.2|83148.3|83123.3|83148.8|83123.8|83139.2|83114.2|16
1622095430000|2021-05-27 06:03:50|83148.9|83123.9|83143.5|83118.5|83150|83125|83140.3|83115.3|39
1622095440000|2021-05-27 06:04:00|83143.3|83118.3|83134.1|83109.1|83143.8|83118.8|83131|83106|58
1622095450000|2021-05-27 06:04:10|83134.2|83109.2|83129.4|83104.4|83134.8|83109.8|83129.2|83104.2|43
1622095460000|2021-05-27 06:04:20|83129.3|83104.3|83131|83106|83132|83107|83129.3|83104.3|41
1622095470000|2021-05-27 06:04:30|83131.1|83106.1|83129.6|83104.6|83132.2|83107.2|83129.6|83104.6|39
1622095480000|2021-05-27 06:04:40|83129.7|83104.7|83130.4|83105.4|83130.7|83105.7|83129.7|83104.7|35
1622095490000|2021-05-27 06:04:50|83130.3|83105.3|83129.2|83104.2|83131.5|83106.5|83128.2|83103.2|29
1622095500000|2021-05-27 06:05:00|83129.8|83104.8|83129.4|83104.4|83131.3|83106.3|83129.1|83104.1|34
1622095510000|2021-05-27 06:05:10|83129.2|83104.2|83122.6|83097.6|83129.2|83104.2|83122.5|83097.5|44
1622095520000|2021-05-27 06:05:20|83122.7|83097.7|83117.2|83092.2|83123|83098|83116|83091|37
1622095530000|2021-05-27 06:05:30|83117|83092|83118.3|83093.3|83119.4|83094.4|83117|83092|39
1622095540000|2021-05-27 06:05:40|83118.2|83093.2|83115.5|83090.5|83118.5|83093.5|83111.9|83086.9|30
1622095550000|2021-05-27 06:05:50|83116.4|83091.4|83114.2|83089.2|83116.7|83091.7|83114.2|83089.2|32
1622095560000|2021-05-27 06:06:00|83113.8|83088.8|83089.7|83064.7|83113.8|83088.8|83085.8|83060.8|61
1622095570000|2021-05-27 06:06:10|83093.4|83068.4|83098.2|83073.2|83100.2|83075.2|83093|83068|55
1622095580000|2021-05-27 06:06:20|83097.6|83072.6|83094.2|83069.2|83097.9|83072.9|83089.9|83064.9|50
1622095590000|2021-05-27 06:06:30|83094|83069|83108|83083|83108.4|83083.4|83094|83069|48
1622095600000|2021-05-27 06:06:40|83107.7|83082.7|83093|83068|83107.7|83082.7|83089|83064|41
1622095610000|2021-05-27 06:06:50|83092.7|83067.7|83094.2|83069.2|83097.8|83072.8|83092.7|83067.7|54
1622095620000|2021-05-27 06:07:00|83094|83069|83096.6|83071.6|83096.6|83071.6|83092.8|83067.8|49
1622095630000|2021-05-27 06:07:10|83096.7|83071.7|83097.8|83072.8|83105.4|83080.4|83096.7|83071.7|56
1622095640000|2021-05-27 06:07:20|83097.9|83072.9|83087.4|83062.4|83100.5|83075.5|83083.5|83058.5|51
1622095650000|2021-05-27 06:07:30|83089.3|83064.3|83091.9|83066.9|83093.8|83068.8|83088.1|83063.1|60
1622095660000|2021-05-27 06:07:40|83092.4|83067.4|83089.2|83064.2|83094.5|83069.5|83088.4|83063.4|44
1622095670000|2021-05-27 06:07:50|83090.3|83065.3|83098.3|83073.3|83099.2|83074.2|83090.3|83065.3|48
1622095680000|2021-05-27 06:08:00|83097.1|83072.1|83096.7|83071.7|83098.5|83073.5|83093.8|83068.8|44
1622095690000|2021-05-27 06:08:10|83096.6|83071.6|83097.9|83072.9|83099.9|83074.9|83094.8|83069.8|36
1622095700000|2021-05-27 06:08:20|83098.1|83073.1|83099.2|83074.2|83099.2|83074.2|83096|83071|19
1622095710000|2021-05-27 06:08:30|83099.3|83074.3|83108.4|83083.4|83108.8|83083.8|83098|83073|51
1622095720000|2021-05-27 06:08:40|83108.1|83083.1|83114.1|83089.1|83114.5|83089.5|83107.4|83082.4|57
1622095730000|2021-05-27 06:08:50|83114.2|83089.2|83126.4|83101.4|83126.4|83101.4|83114.2|83089.2|60
1622095740000|2021-05-27 06:09:00|83126.5|83101.5|83124.5|83099.5|83127.1|83102.1|83123.2|83098.2|53
1622095750000|2021-05-27 06:09:10|83124.3|83099.3|83123.4|83098.4|83124.6|83099.6|83120.3|83095.3|46
1622095760000|2021-05-27 06:09:20|83123.3|83098.3|83130.8|83105.8|83131.6|83106.6|83123.3|83098.3|50
1622095770000|2021-05-27 06:09:30|83130.6|83105.6|83128|83103|83132.5|83107.5|83127.6|83102.6|23
1622095780000|2021-05-27 06:09:40|83127.6|83102.6|83122.5|83097.5|83128.6|83103.6|83121.9|83096.9|39
1622095790000|2021-05-27 06:09:50|83121.8|83096.8|83114.5|83089.5|83122.2|83097.2|83111.6|83086.6|56
1622095800000|2021-05-27 06:10:00|83114.3|83089.3|83119.1|83094.1|83119.3|83094.3|83113.7|83088.7|37
1622095810000|2021-05-27 06:10:10|83118.9|83093.9|83122.9|83097.9|83123.2|83098.2|83118.5|83093.5|35
1622095820000|2021-05-27 06:10:20|83122.4|83097.4|83123.5|83098.5|83123.8|83098.8|83122.1|83097.1|30
1622095830000|2021-05-27 06:10:30|83123.2|83098.2|83127.2|83102.2|83127.9|83102.9|83120.3|83095.3|45
1622095840000|2021-05-27 06:10:40|83127.8|83102.8|83127.1|83102.1|83128|83103|83123.5|83098.5|31
1622095850000|2021-05-27 06:10:50|83127.3|83102.3|83130.2|83105.2|83130.2|83105.2|83121.2|83096.2|46
1622095860000|2021-05-27 06:11:00|83129.8|83104.8|83131.3|83106.3|83132.1|83107.1|83125.9|83100.9|52
1622095870000|2021-05-27 06:11:10|83131.1|83106.1|83130.4|83105.4|83131.3|83106.3|83130.3|83105.3|43
1622095880000|2021-05-27 06:11:20|83130.1|83105.1|83129.9|83104.9|83132.6|83107.6|83129.8|83104.8|27
1622095890000|2021-05-27 06:11:30|83130.1|83105.1|83127.8|83102.8|83130.1|83105.1|83126.2|83101.2|29
1622095900000|2021-05-27 06:11:40|83127.1|83102.1|83128.5|83103.5|83129.4|83104.4|83126|83101|43
1622095910000|2021-05-27 06:11:50|83128.1|83103.1|83129.2|83104.2|83129.6|83104.6|83124.9|83099.9|41
1622095920000|2021-05-27 06:12:00|83129.1|83104.1|83129.5|83104.5|83129.9|83104.9|83126.9|83101.9|34
1622095930000|2021-05-27 06:12:10|83129.9|83104.9|83141|83116|83141|83116|83128.6|83103.6|54
1622095940000|2021-05-27 06:12:20|83141.3|83116.3|83141.9|83116.9|83142|83117|83139.4|83114.4|49
1622095950000|2021-05-27 06:12:30|83142.1|83117.1|83134.7|83109.7|83142.1|83117.1|83134.2|83109.2|47
1622095960000|2021-05-27 06:12:40|83135.2|83110.2|83134.1|83109.1|83135.3|83110.3|83129.8|83104.8|48
1622095970000|2021-05-27 06:12:50|83134|83109|83135.7|83110.7|83137.7|83112.7|83133.1|83108.1|38
1622095980000|2021-05-27 06:13:00|83137.1|83112.1|83141.5|83116.5|83144.4|83119.4|83137.1|83112.1|40
1622095990000|2021-05-27 06:13:10|83142.6|83117.6|83148.7|83123.7|83149.6|83124.6|83141.6|83116.6|58
1622096000000|2021-05-27 06:13:20|83148.8|83123.8|83150.1|83125.1|83151.6|83126.6|83148.7|83123.7|41
1622096010000|2021-05-27 06:13:30|83150|83125|83153.9|83128.9|83156.5|83131.5|83146.9|83121.9|48
1622096020000|2021-05-27 06:13:40|83154.2|83129.2|83155.1|83130.1|83155.1|83130.1|83151.2|83126.2|52
1622096030000|2021-05-27 06:13:50|83155|83130|83152.1|83127.1|83155.7|83130.7|83152|83127|37
1622096040000|2021-05-27 06:14:00|83152.4|83127.4|83151.1|83126.1|83152.5|83127.5|83146|83121|50
1622096050000|2021-05-27 06:14:10|83151|83126|83144.8|83119.8|83152.7|83127.7|83144.8|83119.8|41
1622096060000|2021-05-27 06:14:20|83145.1|83120.1|83149.6|83124.6|83149.6|83124.6|83144.8|83119.8|43
1622096070000|2021-05-27 06:14:30|83149.8|83124.8|83149.2|83124.2|83151.2|83126.2|83148.3|83123.3|49
1622096080000|2021-05-27 06:14:40|83150|83125|83148.7|83123.7|83150|83125|83148.6|83123.6|32
1622096090000|2021-05-27 06:14:50|83148.9|83123.9|83148.1|83123.1|83150.1|83125.1|83145.2|83120.2|39
1622096100000|2021-05-27 06:15:00|83149.3|83124.3|83145.2|83120.2|83149.7|83124.7|83144.2|83119.2|52
1622096110000|2021-05-27 06:15:10|83145.3|83120.3|83147.5|83122.5|83148.5|83123.5|83145.1|83120.1|45
1622096120000|2021-05-27 06:15:20|83148.4|83123.4|83149.4|83124.4|83149.7|83124.7|83145.5|83120.5|51
1622096130000|2021-05-27 06:15:30|83149.7|83124.7|83150.5|83125.5|83150.8|83125.8|83149.5|83124.5|22
1622096140000|2021-05-27 06:15:40|83150.2|83125.2|83149.8|83124.8|83150.8|83125.8|83146.4|83121.4|32
1622096150000|2021-05-27 06:15:50|83149.5|83124.5|83147.8|83122.8|83150.1|83125.1|83147.8|83122.8|36
1622096160000|2021-05-27 06:16:00|83147.7|83122.7|83151.7|83126.7|83152.9|83127.9|83144.3|83119.3|52
1622096170000|2021-05-27 06:16:10|83151.6|83126.6|83142.9|83117.9|83153.5|83128.5|83141.9|83116.9|43
1622096180000|2021-05-27 06:16:20|83143.1|83118.1|83147.9|83122.9|83148.2|83123.2|83141.2|83116.2|53
1622096190000|2021-05-27 06:16:30|83148.5|83123.5|83139.2|83114.2|83148.5|83123.5|83138.2|83113.2|50
1622096200000|2021-05-27 06:16:40|83138.7|83113.7|83141.2|83116.2|83143.3|83118.3|83138.7|83113.7|35
1622096210000|2021-05-27 06:16:50|83142.9|83117.9|83146.7|83121.7|83147.3|83122.3|83142.9|83117.9|42
1622096220000|2021-05-27 06:17:00|83146.8|83121.8|83146.2|83121.2|83147|83122|83144.8|83119.8|43
1622096230000|2021-05-27 06:17:10|83146.3|83121.3|83149|83124|83149.4|83124.4|83146|83121|40
1622096240000|2021-05-27 06:17:20|83148.8|83123.8|83146.9|83121.9|83149.8|83124.8|83143.3|83118.3|40
1622096250000|2021-05-27 06:17:30|83145.8|83120.8|83142.5|83117.5|83146.8|83121.8|83142.5|83117.5|53
1622096260000|2021-05-27 06:17:40|83140.7|83115.7|83146.5|83121.5|83146.5|83121.5|83140.3|83115.3|43
1622096270000|2021-05-27 06:17:50|83145.9|83120.9|83154.1|83129.1|83156.2|83131.2|83145.7|83120.7|49
1622096280000|2021-05-27 06:18:00|83156.1|83131.1|83140.5|83115.5|83156.1|83131.1|83138.5|83113.5|62
1622096290000|2021-05-27 06:18:10|83140.1|83115.1|83145.5|83120.5|83145.8|83120.8|83140.1|83115.1|53
1622096300000|2021-05-27 06:18:20|83145.3|83120.3|83156.4|83131.4|83160|83135|83145.3|83120.3|47
1622096310000|2021-05-27 06:18:30|83158.8|83133.8|83161.4|83136.4|83162.7|83137.7|83158.7|83133.7|48
1622096320000|2021-05-27 06:18:40|83161.3|83136.3|83167.7|83142.7|83178.1|83153.1|83159.7|83134.7|55
1622096330000|2021-05-27 06:18:50|83166.7|83141.7|83172.6|83147.6|83180.8|83155.8|83164.3|83139.3|58
1622096340000|2021-05-27 06:19:00|83172.9|83147.9|83174.5|83149.5|83174.5|83149.5|83171.2|83146.2|49
1622096350000|2021-05-27 06:19:10|83175|83150|83179.4|83154.4|83188.6|83163.6|83174.8|83149.8|56
1622096360000|2021-05-27 06:19:20|83181.1|83156.1|83179.9|83154.9|83181.2|83156.2|83177.7|83152.7|51
1622096370000|2021-05-27 06:19:30|83180.2|83155.2|83179.4|83154.4|83181|83156|83175.5|83150.5|47
1622096380000|2021-05-27 06:19:40|83178.5|83153.5|83177.9|83152.9|83179.5|83154.5|83175.9|83150.9|35
1622096390000|2021-05-27 06:19:50|83177.3|83152.3|83181.5|83156.5|83185.9|83160.9|83177.3|83152.3|44
1622096400000|2021-05-27 06:20:00|83181.2|83156.2|83179.9|83154.9|83187|83162|83176.3|83151.3|50
1622096410000|2021-05-27 06:20:10|83179|83154|83170.1|83145.1|83182.5|83157.5|83167|83142|49
1622096420000|2021-05-27 06:20:20|83169|83144|83167.9|83142.9|83171.5|83146.5|83165|83140|56
1622096430000|2021-05-27 06:20:30|83168|83143|83158.3|83133.3|83168.2|83143.2|83158.3|83133.3|56
1622096440000|2021-05-27 06:20:40|83158.5|83133.5|83174.7|83149.7|83175|83150|83153.1|83128.1|58
1622096450000|2021-05-27 06:20:50|83173.6|83148.6|83178.9|83153.9|83179.2|83154.2|83173.6|83148.6|56
1622096460000|2021-05-27 06:21:00|83179|83154|83180.9|83155.9|83181.8|83156.8|83178.4|83153.4|41
1622096470000|2021-05-27 06:21:10|83180.7|83155.7|83182.5|83157.5|83183.6|83158.6|83179.8|83154.8|34
1622096480000|2021-05-27 06:21:20|83182.6|83157.6|83180.3|83155.3|83182.6|83157.6|83178.7|83153.7|40
1622096490000|2021-05-27 06:21:30|83180|83155|83181.9|83156.9|83183.3|83158.3|83179.9|83154.9|27
1622096500000|2021-05-27 06:21:40|83182|83157|83173.6|83148.6|83182|83157|83173.1|83148.1|42
1622096510000|2021-05-27 06:21:50|83172.5|83147.5|83173.7|83148.7|83174.9|83149.9|83171.9|83146.9|25
1622096520000|2021-05-27 06:22:00|83173.9|83148.9|83178.8|83153.8|83179|83154|83173.7|83148.7|29
1622096530000|2021-05-27 06:22:10|83177.3|83152.3|83183.8|83158.8|83186|83161|83177.3|83152.3|38
1622096540000|2021-05-27 06:22:20|83183.6|83158.6|83176.6|83151.6|83185.8|83160.8|83173.8|83148.8|43
1622096550000|2021-05-27 06:22:30|83177.1|83152.1|83184.2|83159.2|83184.2|83159.2|83176.9|83151.9|43
1622096560000|2021-05-27 06:22:40|83186.7|83161.7|83190.2|83165.2|83190.2|83165.2|83186.3|83161.3|31
1622096570000|2021-05-27 06:22:50|83190.1|83165.1|83181.2|83156.2|83190.4|83165.4|83181.2|83156.2|41
1622096580000|2021-05-27 06:23:00|83182.1|83157.1|83173.2|83148.2|83182.1|83157.1|83169.1|83144.1|50
1622096590000|2021-05-27 06:23:10|83173.6|83148.6|83173.1|83148.1|83174.4|83149.4|83172.5|83147.5|27
1622096600000|2021-05-27 06:23:20|83173.2|83148.2|83175.8|83150.8|83176.7|83151.7|83164.6|83139.6|39
1622096610000|2021-05-27 06:23:30|83175.7|83150.7|83184.9|83159.9|83185.2|83160.2|83175.7|83150.7|47
1622096620000|2021-05-27 06:23:40|83184.8|83159.8|83183.6|83158.6|83185.6|83160.6|83183.1|83158.1|35
1622096630000|2021-05-27 06:23:50|83183.5|83158.5|83193.1|83168.1|83193.2|83168.2|83182.3|83157.3|45
1622096640000|2021-05-27 06:24:00|83192.3|83167.3|83190.3|83165.3|83193.1|83168.1|83178.6|83153.6|59
1622096650000|2021-05-27 06:24:10|83190.5|83165.5|83175.3|83150.3|83191|83166|83175|83150|34
1622096660000|2021-05-27 06:24:20|83175.2|83150.2|83168|83143|83178.2|83153.2|83166.4|83141.4|38
1622096670000|2021-05-27 06:24:30|83168.2|83143.2|83167.5|83142.5|83170.3|83145.3|83166.6|83141.6|26
1622096680000|2021-05-27 06:24:40|83167|83142|83166.1|83141.1|83168.6|83143.6|83165.9|83140.9|37
1622096690000|2021-05-27 06:24:50|83167.1|83142.1|83170.8|83145.8|83170.8|83145.8|83163.9|83138.9|37
1622096700000|2021-05-27 06:25:00|83170.9|83145.9|83174.9|83149.9|83176.5|83151.5|83165.1|83140.1|62
1622096710000|2021-05-27 06:25:10|83174.7|83149.7|83167.8|83142.8|83174.7|83149.7|83161.9|83136.9|41
1622096720000|2021-05-27 06:25:20|83167.2|83142.2|83169.9|83144.9|83170.4|83145.4|83166.8|83141.8|30
1622096730000|2021-05-27 06:25:30|83169.6|83144.6|83166.5|83141.5|83169.6|83144.6|83162.7|83137.7|44
1622096740000|2021-05-27 06:25:40|83166.7|83141.7|83165.9|83140.9|83167.6|83142.6|83165|83140|25
1622096750000|2021-05-27 06:25:50|83166.1|83141.1|83170.7|83145.7|83173.4|83148.4|83165.6|83140.6|50
1622096760000|2021-05-27 06:26:00|83170.4|83145.4|83174.2|83149.2|83174.2|83149.2|83168.6|83143.6|49
1622096770000|2021-05-27 06:26:10|83174.4|83149.4|83193.3|83168.3|83194.9|83169.9|83172|83147|59
1622096780000|2021-05-27 06:26:20|83193.7|83168.7|83211.8|83186.8|83212.5|83187.5|83193.7|83168.7|54
1622096790000|2021-05-27 06:26:30|83211.6|83186.6|83211.1|83186.1|83212.1|83187.1|83208.3|83183.3|47
1622096800000|2021-05-27 06:26:40|83211|83186|83211.6|83186.6|83213.8|83188.8|83209.7|83184.7|37
1622096810000|2021-05-27 06:26:50|83211.7|83186.7|83210|83185|83211.7|83186.7|83208.3|83183.3|33
1622096820000|2021-05-27 06:27:00|83208.6|83183.6|83216.4|83191.4|83216.6|83191.6|83208.6|83183.6|46
1622096830000|2021-05-27 06:27:10|83219.3|83194.3|83219.2|83194.2|83220.6|83195.6|83218.5|83193.5|38
1622096840000|2021-05-27 06:27:20|83219.4|83194.4|83224|83199|83224|83199|83216.8|83191.8|54
1622096850000|2021-05-27 06:27:30|83223.4|83198.4|83222.1|83197.1|83223.9|83198.9|83221.4|83196.4|33
1622096860000|2021-05-27 06:27:40|83221.7|83196.7|83224.9|83199.9|83225.9|83200.9|83221.6|83196.6|35
1622096870000|2021-05-27 06:27:50|83224.4|83199.4|83225.1|83200.1|83227.6|83202.6|83222.8|83197.8|51
1622096880000|2021-05-27 06:28:00|83224.9|83199.9|83228.2|83203.2|83229|83204|83224.9|83199.9|44
1622096890000|2021-05-27 06:28:10|83227.3|83202.3|83227.4|83202.4|83232.1|83207.1|83226.1|83201.1|41
1622096900000|2021-05-27 06:28:20|83227|83202|83226.2|83201.2|83227.3|83202.3|83222.1|83197.1|38
1622096910000|2021-05-27 06:28:30|83227|83202|83235.3|83210.3|83235.3|83210.3|83223.5|83198.5|34
1622096920000|2021-05-27 06:28:40|83237.2|83212.2|83229.2|83204.2|83237.2|83212.2|83229|83204|42
1622096930000|2021-05-27 06:28:50|83229.1|83204.1|83219.9|83194.9|83229.3|83204.3|83219.9|83194.9|47
1622096940000|2021-05-27 06:29:00|83219|83194|83219|83194|83222.5|83197.5|83216.2|83191.2|56
1622096950000|2021-05-27 06:29:10|83219.3|83194.3|83219.7|83194.7|83219.7|83194.7|83217.6|83192.6|44
1622096960000|2021-05-27 06:29:20|83220.2|83195.2|83223.3|83198.3|83228.3|83203.3|83220.2|83195.2|45
1622096970000|2021-05-27 06:29:30|83223.7|83198.7|83220.7|83195.7|83223.8|83198.8|83219.7|83194.7|54
1622096980000|2021-05-27 06:29:40|83221.3|83196.3|83214.7|83189.7|83221.4|83196.4|83213.7|83188.7|58
1622096990000|2021-05-27 06:29:50|83215|83190|83218.4|83193.4|83220.6|83195.6|83214.2|83189.2|47
1622097000000|2021-05-27 06:30:00|83217.7|83192.7|83216.7|83191.7|83220.8|83195.8|83215.7|83190.7|40
1622097010000|2021-05-27 06:30:10|83216.3|83191.3|83213.8|83188.8|83217.7|83192.7|83213.5|83188.5|37
1622097020000|2021-05-27 06:30:20|83214.1|83189.1|83213.6|83188.6|83214.7|83189.7|83213.4|83188.4|21
1622097030000|2021-05-27 06:30:30|83213.8|83188.8|83213.9|83188.9|83218.4|83193.4|83213.7|83188.7|44
1622097040000|2021-05-27 06:30:40|83214|83189|83213.2|83188.2|83214.2|83189.2|83212.3|83187.3|49
1622097050000|2021-05-27 06:30:50|83213|83188|83220.2|83195.2|83220.5|83195.5|83213|83188|45
1622097060000|2021-05-27 06:31:00|83220|83195|83221.4|83196.4|83221.6|83196.6|83210.4|83185.4|47
1622097070000|2021-05-27 06:31:10|83223.1|83198.1|83222.5|83197.5|83223.3|83198.3|83219.5|83194.5|37
1622097080000|2021-05-27 06:31:20|83222.6|83197.6|83223|83198|83223|83198|83221.8|83196.8|37
1622097090000|2021-05-27 06:31:30|83223.2|83198.2|83218.7|83193.7|83223.3|83198.3|83217.6|83192.6|37
1622097100000|2021-05-27 06:31:40|83218.8|83193.8|83219.4|83194.4|83219.7|83194.7|83218.6|83193.6|24
1622097110000|2021-05-27 06:31:50|83218.7|83193.7|83219.1|83194.1|83224.4|83199.4|83218.7|83193.7|31
1622097120000|2021-05-27 06:32:00|83218.6|83193.6|83215|83190|83220|83195|83214.2|83189.2|39
1622097130000|2021-05-27 06:32:10|83214.9|83189.9|83202.8|83177.8|83214.9|83189.9|83202.6|83177.6|49
1622097140000|2021-05-27 06:32:20|83202.6|83177.6|83192.6|83167.6|83202.8|83177.8|83191.7|83166.7|37
1622097150000|2021-05-27 06:32:30|83192.1|83167.1|83193.9|83168.9|83194.1|83169.1|83190.6|83165.6|40
1622097160000|2021-05-27 06:32:40|83193.6|83168.6|83196.3|83171.3|83200|83175|83192.8|83167.8|38
1622097170000|2021-05-27 06:32:50|83196.2|83171.2|83197.3|83172.3|83197.6|83172.6|83193.8|83168.8|46
1622097180000|2021-05-27 06:33:00|83196.7|83171.7|83192.1|83167.1|83196.7|83171.7|83191.3|83166.3|44
1622097190000|2021-05-27 06:33:10|83192.2|83167.2|83193.7|83168.7|83197.2|83172.2|83191.8|83166.8|43
1622097200000|2021-05-27 06:33:20|83193.2|83168.2|83190.7|83165.7|83194.1|83169.1|83189.2|83164.2|48
1622097210000|2021-05-27 06:33:30|83190.9|83165.9|83200.2|83175.2|83200.7|83175.7|83190.9|83165.9|56
1622097220000|2021-05-27 06:33:40|83200.1|83175.1|83200.4|83175.4|83204|83179|83199.8|83174.8|45
1622097230000|2021-05-27 06:33:50|83200.8|83175.8|83213.8|83188.8|83214.4|83189.4|83200.2|83175.2|37
1622097240000|2021-05-27 06:34:00|83212.7|83187.7|83209.9|83184.9|83212.7|83187.7|83208.2|83183.2|46
1622097250000|2021-05-27 06:34:10|83210.5|83185.5|83208.9|83183.9|83210.5|83185.5|83208.5|83183.5|30
1622097260000|2021-05-27 06:34:20|83208.7|83183.7|83208.5|83183.5|83210|83185|83208.3|83183.3|28
1622097270000|2021-05-27 06:34:30|83208.3|83183.3|83200.3|83175.3|83208.3|83183.3|83199.3|83174.3|39
1622097280000|2021-05-27 06:34:40|83200.2|83175.2|83196.2|83171.2|83200.7|83175.7|83193.3|83168.3|40
1622097290000|2021-05-27 06:34:50|83195.9|83170.9|83195.5|83170.5|83198.5|83173.5|83194.7|83169.7|50
1622097300000|2021-05-27 06:35:00|83195.3|83170.3|83188|83163|83195.3|83170.3|83187.2|83162.2|55
1622097310000|2021-05-27 06:35:10|83186.4|83161.4|83187.9|83162.9|83187.9|83162.9|83184|83159|45
1622097320000|2021-05-27 06:35:20|83188.4|83163.4|83193.6|83168.6|83193.7|83168.7|83187|83162|44
1622097330000|2021-05-27 06:35:30|83193.4|83168.4|83186.9|83161.9|83193.8|83168.8|83186.9|83161.9|36
1622097340000|2021-05-27 06:35:40|83186.2|83161.2|83182.6|83157.6|83187.3|83162.3|83180.2|83155.2|48
1622097350000|2021-05-27 06:35:50|83182.3|83157.3|83189.4|83164.4|83190.2|83165.2|83182.3|83157.3|36
1622097360000|2021-05-27 06:36:00|83189.5|83164.5|83185.9|83160.9|83191|83166|83185.9|83160.9|51
1622097370000|2021-05-27 06:36:10|83185.4|83160.4|83185.3|83160.3|83186.9|83161.9|83185|83160|38
1622097380000|2021-05-27 06:36:20|83185.6|83160.6|83182.7|83157.7|83185.6|83160.6|83181.4|83156.4|38
1622097390000|2021-05-27 06:36:30|83184.2|83159.2|83182.9|83157.9|83184.2|83159.2|83182.3|83157.3|33
1622097400000|2021-05-27 06:36:40|83182.8|83157.8|83188.8|83163.8|83190.1|83165.1|83180.5|83155.5|48
1622097410000|2021-05-27 06:36:50|83189.1|83164.1|83188.9|83163.9|83194.3|83169.3|83188.6|83163.6|46
1622097420000|2021-05-27 06:37:00|83188.4|83163.4|83192.6|83167.6|83192.6|83167.6|83188|83163|32
1622097430000|2021-05-27 06:37:10|83193.4|83168.4|83197.1|83172.1|83197.3|83172.3|83193.4|83168.4|36
1622097440000|2021-05-27 06:37:20|83197.7|83172.7|83199.6|83174.6|83201|83176|83197.6|83172.6|38
1622097450000|2021-05-27 06:37:30|83200|83175|83201.9|83176.9|83203.6|83178.6|83199.8|83174.8|40
1622097460000|2021-05-27 06:37:40|83201.6|83176.6|83199.6|83174.6|83203.1|83178.1|83198.9|83173.9|36
1622097470000|2021-05-27 06:37:50|83199.2|83174.2|83202.8|83177.8|83204|83179|83199.2|83174.2|45
1622097480000|2021-05-27 06:38:00|83202.7|83177.7|83199.9|83174.9|83202.9|83177.9|83195.3|83170.3|45
1622097490000|2021-05-27 06:38:10|83199.6|83174.6|83203.5|83178.5|83203.9|83178.9|83199.6|83174.6|47
1622097500000|2021-05-27 06:38:20|83203.9|83178.9|83203.3|83178.3|83204.3|83179.3|83202|83177|30
1622097510000|2021-05-27 06:38:30|83203.6|83178.6|83199.6|83174.6|83203.6|83178.6|83197.5|83172.5|29
1622097520000|2021-05-27 06:38:40|83199.2|83174.2|83194.2|83169.2|83199.7|83174.7|83192.9|83167.9|28
1622097530000|2021-05-27 06:38:50|83194|83169|83190.6|83165.6|83194.5|83169.5|83186.6|83161.6|47
1622097540000|2021-05-27 06:39:00|83189.6|83164.6|83190.6|83165.6|83191.1|83166.1|83181.4|83156.4|56
1622097550000|2021-05-27 06:39:10|83190.3|83165.3|83188.6|83163.6|83190.9|83165.9|83187.2|83162.2|28
1622097560000|2021-05-27 06:39:20|83188.8|83163.8|83189.9|83164.9|83190.5|83165.5|83187.8|83162.8|32
1622097570000|2021-05-27 06:39:30|83190|83165|83189.6|83164.6|83190.9|83165.9|83188.6|83163.6|27
1622097580000|2021-05-27 06:39:40|83189.5|83164.5|83188.8|83163.8|83189.6|83164.6|83186.9|83161.9|26
1622097590000|2021-05-27 06:39:50|83188|83163|83190.9|83165.9|83190.9|83165.9|83187.5|83162.5|37
1622097600000|2021-05-27 06:40:00|83191.5|83166.5|83189.2|83164.2|83194.1|83169.1|83189.2|83164.2|40
1622097610000|2021-05-27 06:40:10|83189.3|83164.3|83188.7|83163.7|83190|83165|83185.8|83160.8|35
1622097620000|2021-05-27 06:40:20|83188.6|83163.6|83185.7|83160.7|83189.3|83164.3|83183.9|83158.9|34
1622097630000|2021-05-27 06:40:30|83185.5|83160.5|83186|83161|83186.8|83161.8|83181|83156|44
1622097640000|2021-05-27 06:40:40|83186.6|83161.6|83185.3|83160.3|83186.6|83161.6|83184.6|83159.6|24
1622097650000|2021-05-27 06:40:50|83185.5|83160.5|83187.8|83162.8|83189.7|83164.7|83184|83159|41
1622097660000|2021-05-27 06:41:00|83187.4|83162.4|83183.8|83158.8|83188.1|83163.1|83180.6|83155.6|42
1622097670000|2021-05-27 06:41:10|83183.6|83158.6|83187.4|83162.4|83191|83166|83182.4|83157.4|46
1622097680000|2021-05-27 06:41:20|83186.8|83161.8|83182.1|83157.1|83186.8|83161.8|83179.1|83154.1|41
1622097690000|2021-05-27 06:41:30|83181.5|83156.5|83181.5|83156.5|83186|83161|83179.8|83154.8|43
1622097700000|2021-05-27 06:41:40|83182.1|83157.1|83181.7|83156.7|83182.3|83157.3|83178.5|83153.5|48
1622097710000|2021-05-27 06:41:50|83181.6|83156.6|83173.5|83148.5|83181.7|83156.7|83173.5|83148.5|45
1622097720000|2021-05-27 06:42:00|83172.9|83147.9|83179.6|83154.6|83182.7|83157.7|83170.2|83145.2|49
1622097730000|2021-05-27 06:42:10|83180.8|83155.8|83182.6|83157.6|83186.1|83161.1|83179.7|83154.7|40
1622097740000|2021-05-27 06:42:20|83183.2|83158.2|83178.9|83153.9|83183.2|83158.2|83178.3|83153.3|37
1622097750000|2021-05-27 06:42:30|83179|83154|83185.2|83160.2|83188.2|83163.2|83178.5|83153.5|44
1622097760000|2021-05-27 06:42:40|83185.5|83160.5|83178.3|83153.3|83186.8|83161.8|83176.1|83151.1|41
1622097770000|2021-05-27 06:42:50|83177.8|83152.8|83172.9|83147.9|83178.2|83153.2|83169.3|83144.3|41
1622097780000|2021-05-27 06:43:00|83172.7|83147.7|83176.7|83151.7|83176.7|83151.7|83171.8|83146.8|42
1622097790000|2021-05-27 06:43:10|83179.2|83154.2|83180.4|83155.4|83180.6|83155.6|83177.1|83152.1|49
1622097800000|2021-05-27 06:43:20|83181.4|83156.4|83181.1|83156.1|83181.5|83156.5|83177.2|83152.2|41
1622097810000|2021-05-27 06:43:30|83180.9|83155.9|83191.3|83166.3|83192.1|83167.1|83179.3|83154.3|51
1622097820000|2021-05-27 06:43:40|83191.1|83166.1|83195|83170|83196.5|83171.5|83190.9|83165.9|29
1622097830000|2021-05-27 06:43:50|83194.7|83169.7|83187.2|83162.2|83195.1|83170.1|83186.4|83161.4|45
1622097840000|2021-05-27 06:44:00|83187|83162|83186.8|83161.8|83187.4|83162.4|83183|83158|49
1622097850000|2021-05-27 06:44:10|83187.2|83162.2|83185.1|83160.1|83188.1|83163.1|83184.2|83159.2|47
1622097860000|2021-05-27 06:44:20|83184.9|83159.9|83184.5|83159.5|83187.8|83162.8|83184|83159|41
1622097870000|2021-05-27 06:44:30|83184.4|83159.4|83189.2|83164.2|83190.4|83165.4|83184.4|83159.4|47
1622097880000|2021-05-27 06:44:40|83189.7|83164.7|83191.2|83166.2|83192.3|83167.3|83189.6|83164.6|42
1622097890000|2021-05-27 06:44:50|83190.9|83165.9|83192.9|83167.9|83193.6|83168.6|83190.1|83165.1|43
1622097900000|2021-05-27 06:45:00|83192.5|83167.5|83193.9|83168.9|83198.6|83173.6|83192.2|83167.2|52
1622097910000|2021-05-27 06:45:10|83194|83169|83194.6|83169.6|83195.5|83170.5|83192.7|83167.7|26
1622097920000|2021-05-27 06:45:20|83194.7|83169.7|83203|83178|83206.8|83181.8|83194.7|83169.7|53
1622097930000|2021-05-27 06:45:30|83203.1|83178.1|83203.2|83178.2|83204.1|83179.1|83199.9|83174.9|33
1622097940000|2021-05-27 06:45:40|83203.3|83178.3|83191.4|83166.4|83204|83179|83191.4|83166.4|37
1622097950000|2021-05-27 06:45:50|83191.9|83166.9|83191.9|83166.9|83191.9|83166.9|83186.4|83161.4|52
1622097960000|2021-05-27 06:46:00|83192.2|83167.2|83192|83167|83193.8|83168.8|83191.2|83166.2|40
1622097970000|2021-05-27 06:46:10|83193.1|83168.1|83192.2|83167.2|83194.9|83169.9|83188.6|83163.6|43
1622097980000|2021-05-27 06:46:20|83192.5|83167.5|83204.9|83179.9|83206.2|83181.2|83192.5|83167.5|47
1622097990000|2021-05-27 06:46:30|83204.8|83179.8|83204.9|83179.9|83205.2|83180.2|83200.7|83175.7|38
1622098000000|2021-05-27 06:46:40|83204.7|83179.7|83203.6|83178.6|83206|83181|83203.5|83178.5|41
1622098010000|2021-05-27 06:46:50|83203.4|83178.4|83203.6|83178.6|83205.1|83180.1|83202.9|83177.9|30
1622098020000|2021-05-27 06:47:00|83203.7|83178.7|83215.6|83190.6|83222.3|83197.3|83203.7|83178.7|49
1622098030000|2021-05-27 06:47:10|83215.8|83190.8|83205.9|83180.9|83215.8|83190.8|83205.9|83180.9|46
1622098040000|2021-05-27 06:47:20|83205.8|83180.8|83210|83185|83211.3|83186.3|83204.2|83179.2|43
1622098050000|2021-05-27 06:47:30|83210.5|83185.5|83205.5|83180.5|83210.5|83185.5|83205.5|83180.5|26
1622098060000|2021-05-27 06:47:40|83205.6|83180.6|83208.3|83183.3|83208.3|83183.3|83205.2|83180.2|36
1622098070000|2021-05-27 06:47:50|83208.4|83183.4|83210.1|83185.1|83210.7|83185.7|83207.3|83182.3|39
1622098080000|2021-05-27 06:48:00|83209.9|83184.9|83209.8|83184.8|83210.7|83185.7|83209.6|83184.6|24
1622098090000|2021-05-27 06:48:10|83209.9|83184.9|83214.4|83189.4|83214.7|83189.7|83209.6|83184.6|48
1622098100000|2021-05-27 06:48:20|83216.6|83191.6|83222.8|83197.8|83223.9|83198.9|83216.4|83191.4|55
1622098110000|2021-05-27 06:48:30|83222.4|83197.4|83227.2|83202.2|83228.1|83203.1|83220.2|83195.2|53
1622098120000|2021-05-27 06:48:40|83227.1|83202.1|83223.3|83198.3|83227.7|83202.7|83218.9|83193.9|46
1622098130000|2021-05-27 06:48:50|83221.4|83196.4|83217.2|83192.2|83221.4|83196.4|83217|83192|43
1622098140000|2021-05-27 06:49:00|83217.5|83192.5|83212.6|83187.6|83217.5|83192.5|83211.9|83186.9|46
1622098150000|2021-05-27 06:49:10|83212|83187|83199.2|83174.2|83212.1|83187.1|83195.3|83170.3|59
1622098160000|2021-05-27 06:49:20|83198.8|83173.8|83191.4|83166.4|83200.4|83175.4|83191.4|83166.4|62
1622098170000|2021-05-27 06:49:30|83192.2|83167.2|83190.6|83165.6|83195.7|83170.7|83189.1|83164.1|60
1622098180000|2021-05-27 06:49:40|83189.8|83164.8|83195.6|83170.6|83195.6|83170.6|83185.8|83160.8|62
1622098190000|2021-05-27 06:49:50|83196.5|83171.5|83195.3|83170.3|83197|83172|83194.3|83169.3|53
1622098200000|2021-05-27 06:50:00|83194.4|83169.4|83207.1|83182.1|83207.2|83182.2|83193.8|83168.8|46
1622098210000|2021-05-27 06:50:10|83206.7|83181.7|83197.1|83172.1|83209.3|83184.3|83195.2|83170.2|59
1622098220000|2021-05-27 06:50:20|83197.4|83172.4|83187.2|83162.2|83197.4|83172.4|83185.3|83160.3|50
1622098230000|2021-05-27 06:50:30|83188.3|83163.3|83194.8|83169.8|83196.7|83171.7|83186.5|83161.5|58
1622098240000|2021-05-27 06:50:40|83194.7|83169.7|83199.5|83174.5|83201.2|83176.2|83194.1|83169.1|45
1622098250000|2021-05-27 06:50:50|83199.6|83174.6|83200.5|83175.5|83201.6|83176.6|83195.9|83170.9|36
1622098260000|2021-05-27 06:51:00|83200.6|83175.6|83195|83170|83201.2|83176.2|83193.2|83168.2|51
1622098270000|2021-05-27 06:51:10|83194.9|83169.9|83189.4|83164.4|83196.6|83171.6|83188.3|83163.3|52
1622098280000|2021-05-27 06:51:20|83188.8|83163.8|83195.1|83170.1|83196.5|83171.5|83188.8|83163.8|49
1622098290000|2021-05-27 06:51:30|83195.9|83170.9|83195.5|83170.5|83197.2|83172.2|83194.9|83169.9|37
1622098300000|2021-05-27 06:51:40|83195.3|83170.3|83199.3|83174.3|83199.3|83174.3|83193.7|83168.7|50
1622098310000|2021-05-27 06:51:50|83199.7|83174.7|83197.4|83172.4|83207.7|83182.7|83196.6|83171.6|63
1622098320000|2021-05-27 06:52:00|83197.3|83172.3|83200.4|83175.4|83200.9|83175.9|83194.8|83169.8|49
1622098330000|2021-05-27 06:52:10|83200.2|83175.2|83203.6|83178.6|83205.5|83180.5|83200|83175|39
1622098340000|2021-05-27 06:52:20|83206.3|83181.3|83205.6|83180.6|83208.9|83183.9|83205.6|83180.6|31
1622098350000|2021-05-27 06:52:30|83205.7|83180.7|83206.4|83181.4|83206.7|83181.7|83202.2|83177.2|48
1622098360000|2021-05-27 06:52:40|83206.3|83181.3|83205.9|83180.9|83206.9|83181.9|83205|83180|40
1622098370000|2021-05-27 06:52:50|83205.8|83180.8|83216.5|83191.5|83216.5|83191.5|83204.9|83179.9|52
1622098380000|2021-05-27 06:53:00|83216.6|83191.6|83217.3|83192.3|83219.7|83194.7|83206.5|83181.5|61
1622098390000|2021-05-27 06:53:10|83218.3|83193.3|83221|83196|83222.8|83197.8|83216.4|83191.4|41
1622098400000|2021-05-27 06:53:20|83220|83195|83213|83188|83220.7|83195.7|83212.4|83187.4|46
1622098410000|2021-05-27 06:53:30|83212.4|83187.4|83210.7|83185.7|83212.4|83187.4|83209.2|83184.2|43
1622098420000|2021-05-27 06:53:40|83211|83186|83210.4|83185.4|83211.3|83186.3|83208.9|83183.9|45
1622098430000|2021-05-27 06:53:50|83210.5|83185.5|83211.2|83186.2|83211.5|83186.5|83208.5|83183.5|32
1622098440000|2021-05-27 06:54:00|83210.9|83185.9|83211.2|83186.2|83212.2|83187.2|83210.1|83185.1|44
1622098450000|2021-05-27 06:54:10|83210.9|83185.9|83208|83183|83210.9|83185.9|83207.5|83182.5|31
1622098460000|2021-05-27 06:54:20|83207.8|83182.8|83197.1|83172.1|83208.5|83183.5|83196.9|83171.9|48
1622098470000|2021-05-27 06:54:30|83197|83172|83194.6|83169.6|83198.8|83173.8|83192.3|83167.3|47
1622098480000|2021-05-27 06:54:40|83193.6|83168.6|83174.9|83149.9|83193.6|83168.6|83172.3|83147.3|56
1622098490000|2021-05-27 06:54:50|83176.4|83151.4|83183.9|83158.9|83184.2|83159.2|83175.8|83150.8|52
1622098500000|2021-05-27 06:55:00|83186.6|83161.6|83184.4|83159.4|83194|83169|83179.9|83154.9|53
1622098510000|2021-05-27 06:55:10|83183.7|83158.7|83185.3|83160.3|83185.9|83160.9|83182.6|83157.6|44
1622098520000|2021-05-27 06:55:20|83185|83160|83184.5|83159.5|83187.9|83162.9|83181.2|83156.2|43
1622098530000|2021-05-27 06:55:30|83184.6|83159.6|83177.5|83152.5|83186.2|83161.2|83175.4|83150.4|62
1622098540000|2021-05-27 06:55:40|83177.6|83152.6|83169.3|83144.3|83177.6|83152.6|83168.5|83143.5|36
1622098550000|2021-05-27 06:55:50|83169.1|83144.1|83164.8|83139.8|83170.3|83145.3|83164.5|83139.5|38
1622098560000|2021-05-27 06:56:00|83165.7|83140.7|83167.1|83142.1|83168.7|83143.7|83159.5|83134.5|59
1622098570000|2021-05-27 06:56:10|83167.2|83142.2|83157|83132|83167.6|83142.6|83157|83132|56
1622098580000|2021-05-27 06:56:20|83157.3|83132.3|83157.5|83132.5|83159.3|83134.3|83155.9|83130.9|47
1622098590000|2021-05-27 06:56:30|83158.5|83133.5|83161.1|83136.1|83162.2|83137.2|83155.9|83130.9|44
1622098600000|2021-05-27 06:56:40|83160.7|83135.7|83160.8|83135.8|83162.2|83137.2|83158.6|83133.6|38
1622098610000|2021-05-27 06:56:50|83160.4|83135.4|83170.4|83145.4|83170.9|83145.9|83159.7|83134.7|55
1622098620000|2021-05-27 06:57:00|83170.9|83145.9|83174.4|83149.4|83175.7|83150.7|83170.4|83145.4|44
1622098630000|2021-05-27 06:57:10|83174.7|83149.7|83179.7|83154.7|83180|83155|83173.8|83148.8|42
1622098640000|2021-05-27 06:57:20|83179.3|83154.3|83178.1|83153.1|83180|83155|83177|83152|33
1622098650000|2021-05-27 06:57:30|83178.9|83153.9|83179.2|83154.2|83179.9|83154.9|83178|83153|41
1622098660000|2021-05-27 06:57:40|83179.3|83154.3|83181.2|83156.2|83186.5|83161.5|83179.3|83154.3|55
1622098670000|2021-05-27 06:57:50|83180.9|83155.9|83178.9|83153.9|83180.9|83155.9|83177.5|83152.5|40
1622098680000|2021-05-27 06:58:00|83178.7|83153.7|83178.7|83153.7|83179.9|83154.9|83173.6|83148.6|48
1622098690000|2021-05-27 06:58:10|83179.1|83154.1|83178.3|83153.3|83179.6|83154.6|83176.7|83151.7|45
1622098700000|2021-05-27 06:58:20|83178|83153|83171.2|83146.2|83178|83153|83171.2|83146.2|55
1622098710000|2021-05-27 06:58:30|83169.4|83144.4|83171.7|83146.7|83172|83147|83165.8|83140.8|49
1622098720000|2021-05-27 06:58:40|83170.1|83145.1|83166.4|83141.4|83170.1|83145.1|83163.5|83138.5|47
1622098730000|2021-05-27 06:58:50|83167.2|83142.2|83165.7|83140.7|83168|83143|83162.5|83137.5|44
1622098740000|2021-05-27 06:59:00|83165.6|83140.6|83163.6|83138.6|83170.7|83145.7|83163.6|83138.6|60
1622098750000|2021-05-27 06:59:10|83164.4|83139.4|83165.4|83140.4|83167.2|83142.2|83164.4|83139.4|38
1622098760000|2021-05-27 06:59:20|83167.6|83142.6|83167.4|83142.4|83190.7|83150.9|83166|83135|53
1622098770000|2021-05-27 06:59:30|83167|83142|83163.5|83138.5|83169.1|83144.1|83163.5|83138.5|51
1622098780000|2021-05-27 06:59:40|83162.2|83137.2|83157.5|83132.5|83162.2|83137.2|83157|83132|56
1622098790000|2021-05-27 06:59:50|83157.1|83132.1|83154.7|83129.7|83157.4|83132.4|83152|83127|46
1622098800000|2021-05-27 07:00:00|83154.8|83129.8|83147.9|83122.9|83156.5|83131.5|83146.7|83121.7|67
1622098810000|2021-05-27 07:00:10|83147.7|83122.7|83141.3|83116.3|83150.3|83125.3|83141.3|83116.3|68
1622098820000|2021-05-27 07:00:20|83141.1|83116.1|83131.9|83106.9|83142.4|83117.4|83130.6|83105.6|67
1622098830000|2021-05-27 07:00:30|83132.2|83107.2|83122|83097|83132.6|83107.6|83118.7|83093.7|67
1622098840000|2021-05-27 07:00:40|83121.6|83096.6|83125.7|83100.7|83130.8|83105.8|83117.7|83092.7|64
1622098850000|2021-05-27 07:00:50|83124.7|83099.7|83131|83106|83131.7|83106.7|83123.8|83098.8|53
1622098860000|2021-05-27 07:01:00|83132.7|83107.7|83132.8|83107.8|83136.6|83111.6|83130.7|83105.7|62
1622098870000|2021-05-27 07:01:10|83132.7|83107.7|83132.8|83107.8|83135.4|83110.4|83131.4|83106.4|44
1622098880000|2021-05-27 07:01:20|83132.7|83107.7|83133|83108|83133.2|83108.2|83130.9|83105.9|44
1622098890000|2021-05-27 07:01:30|83133.1|83108.1|83134.9|83109.9|83136.9|83111.9|83127.5|83102.5|61
1622098900000|2021-05-27 07:01:40|83134.6|83109.6|83112.1|83087.1|83134.6|83109.6|83107|83082|55
1622098910000|2021-05-27 07:01:50|83112.6|83087.6|83108.2|83083.2|83113.7|83088.7|83104.3|83079.3|51
1622098920000|2021-05-27 07:02:00|83107.6|83082.6|83104.8|83079.8|83107.6|83082.6|83101.1|83076.1|51
1622098930000|2021-05-27 07:02:10|83104.7|83079.7|83102.7|83077.7|83104.7|83079.7|83095.3|83070.3|57
1622098940000|2021-05-27 07:02:20|83102.5|83077.5|83104.1|83079.1|83104.1|83079.1|83099.6|83074.6|44
1622098950000|2021-05-27 07:02:30|83103.8|83078.8|83104.8|83079.8|83106.2|83081.2|83096.1|83071.1|54
1622098960000|2021-05-27 07:02:40|83104.7|83079.7|83103.6|83078.6|83104.8|83079.8|83102.9|83077.9|46
1622098970000|2021-05-27 07:02:50|83103.8|83078.8|83112.8|83087.8|83112.8|83087.8|83099.1|83074.1|56
1622098980000|2021-05-27 07:03:00|83111.7|83086.7|83110.5|83085.5|83117.3|83092.3|83110.1|83085.1|65
1622098990000|2021-05-27 07:03:10|83110.9|83085.9|83117.5|83092.5|83120.6|83095.6|83110|83085|60
1622099000000|2021-05-27 07:03:20|83117.3|83092.3|83120.3|83095.3|83121.6|83096.6|83111.6|83086.6|48
1622099010000|2021-05-27 07:03:30|83119.6|83094.6|83096.6|83071.6|83119.7|83094.7|83096.6|83071.6|58
1622099020000|2021-05-27 07:03:40|83096.7|83071.7|83109.7|83084.7|83109.9|83084.9|83096.3|83071.3|57
1622099030000|2021-05-27 07:03:50|83110.3|83085.3|83105.7|83080.7|83110.3|83085.3|83100.4|83075.4|66
1622099040000|2021-05-27 07:04:00|83105.8|83080.8|83109.2|83084.2|83109.8|83084.8|83102.8|83077.8|52
1622099050000|2021-05-27 07:04:10|83109.8|83084.8|83104.7|83079.7|83110.2|83085.2|83103.6|83078.6|45
1622099060000|2021-05-27 07:04:20|83104.5|83079.5|83103.2|83078.2|83104.5|83079.5|83101|83076|48
1622099070000|2021-05-27 07:04:30|83103.4|83078.4|83102.9|83077.9|83104.6|83079.6|83102.8|83077.8|38
1622099080000|2021-05-27 07:04:40|83103.3|83078.3|83112.7|83087.7|83113|83088|83103.3|83078.3|46
1622099090000|2021-05-27 07:04:50|83113.1|83088.1|83110.9|83085.9|83115.2|83090.2|83105.9|83080.9|64
1622099100000|2021-05-27 07:05:00|83110.2|83085.2|83107.8|83082.8|83115.9|83090.9|83103.6|83078.6|63
1622099110000|2021-05-27 07:05:10|83108.2|83083.2|83113|83088|83114.6|83089.6|83104.9|83079.9|60
1622099120000|2021-05-27 07:05:20|83113.1|83088.1|83097.6|83072.6|83113.4|83088.4|83096.2|83071.2|57
1622099130000|2021-05-27 07:05:30|83097.7|83072.7|83087.3|83062.3|83097.9|83072.9|83083.3|83058.3|56
1622099140000|2021-05-27 07:05:40|83085.6|83060.6|83081|83056|83086.1|83061.1|83077.2|83052.2|49
1622099150000|2021-05-27 07:05:50|83081.4|83056.4|83096.7|83071.7|83097.6|83072.6|83081.1|83056.1|60
1622099160000|2021-05-27 07:06:00|83096.5|83071.5|83087.9|83062.9|83098.8|83073.8|83086.9|83061.9|70
1622099170000|2021-05-27 07:06:10|83087.4|83062.4|83105.8|83080.8|83105.8|83080.8|83087.2|83062.2|54
1622099180000|2021-05-27 07:06:20|83106.2|83081.2|83101.8|83076.8|83106.2|83081.2|83098.7|83073.7|38
1622099190000|2021-05-27 07:06:30|83102.3|83077.3|83102.7|83077.7|83103.7|83078.7|83097.2|83072.2|53
1622099200000|2021-05-27 07:06:40|83103.6|83078.6|83106.6|83081.6|83106.7|83081.7|83101.4|83076.4|42
1622099210000|2021-05-27 07:06:50|83106.3|83081.3|83102.2|83077.2|83110.3|83085.3|83101.5|83076.5|54
1622099220000|2021-05-27 07:07:00|83102.1|83077.1|83108.8|83083.8|83109.5|83084.5|83097.2|83072.2|55
1622099230000|2021-05-27 07:07:10|83109|83084|83109.7|83084.7|83109.8|83084.8|83108.3|83083.3|28
1622099240000|2021-05-27 07:07:20|83110.2|83085.2|83115.5|83090.5|83115.6|83090.6|83109.7|83084.7|45
1622099250000|2021-05-27 07:07:30|83115.7|83090.7|83116.6|83091.6|83116.6|83091.6|83112.9|83087.9|29
1622099260000|2021-05-27 07:07:40|83116.9|83091.9|83122.5|83097.5|83122.8|83097.8|83116.9|83091.9|49
1622099270000|2021-05-27 07:07:50|83122.4|83097.4|83115.2|83090.2|83122.4|83097.4|83114.7|83089.7|49
1622099280000|2021-05-27 07:08:00|83115.6|83090.6|83119.5|83094.5|83121.6|83096.6|83115.6|83090.6|52
1622099290000|2021-05-27 07:08:10|83120.5|83095.5|83116|83091|83120.6|83095.6|83115|83090|52
1622099300000|2021-05-27 07:08:20|83116.7|83091.7|83120.7|83095.7|83120.7|83095.7|83113|83088|42
1622099310000|2021-05-27 07:08:30|83120.9|83095.9|83117.9|83092.9|83121.6|83096.6|83115|83090|42
1622099320000|2021-05-27 07:08:40|83117.6|83092.6|83118.1|83093.1|83118.8|83093.8|83115.1|83090.1|36
1622099330000|2021-05-27 07:08:50|83117.5|83092.5|83119.8|83094.8|83121|83096|83117.1|83092.1|41
1622099340000|2021-05-27 07:09:00|83119.9|83094.9|83123.1|83098.1|83124.7|83099.7|83119.4|83094.4|42
1622099350000|2021-05-27 07:09:10|83123.5|83098.5|83132.8|83107.8|83132.8|83107.8|83122.7|83097.7|50
1622099360000|2021-05-27 07:09:20|83132.1|83107.1|83132.6|83107.6|83133.6|83108.6|83130.6|83105.6|42
1622099370000|2021-05-27 07:09:30|83132.7|83107.7|83138|83113|83140.4|83115.4|83132.2|83107.2|50
1622099380000|2021-05-27 07:09:40|83138.2|83113.2|83140.1|83115.1|83143.3|83118.3|83138.2|83113.2|49
1622099390000|2021-05-27 07:09:50|83140.2|83115.2|83136.3|83111.3|83141.4|83116.4|83136.2|83111.2|38
1622099400000|2021-05-27 07:10:00|83136.4|83111.4|83111.2|83086.2|83136.6|83111.6|83111.2|83086.2|67
1622099410000|2021-05-27 07:10:10|83111.4|83086.4|83113.7|83088.7|83114.4|83089.4|83111.4|83086.4|36
1622099420000|2021-05-27 07:10:20|83113.1|83088.1|83111.9|83086.9|83116.4|83091.4|83111.9|83086.9|50
1622099430000|2021-05-27 07:10:30|83112|83087|83116.1|83091.1|83118.7|83093.7|83111.7|83086.7|42
1622099440000|2021-05-27 07:10:40|83116|83091|83116.5|83091.5|83118.7|83093.7|83115|83090|49
1622099450000|2021-05-27 07:10:50|83115.3|83090.3|83114.6|83089.6|83117.7|83092.7|83114.5|83089.5|39
1622099460000|2021-05-27 07:11:00|83114.5|83089.5|83114.8|83089.8|83117|83092|83114.1|83089.1|54
1622099470000|2021-05-27 07:11:10|83114.6|83089.6|83116.8|83091.8|83116.8|83091.8|83114.6|83089.6|32
1622099480000|2021-05-27 07:11:20|83116.5|83091.5|83111.2|83086.2|83116.5|83091.5|83110.2|83085.2|43
1622099490000|2021-05-27 07:11:30|83111.8|83086.8|83115|83090|83116.2|83091.2|83111.8|83086.8|37
1622099500000|2021-05-27 07:11:40|83114.6|83089.6|83122.1|83097.1|83122.1|83097.1|83114.5|83089.5|42
1622099510000|2021-05-27 07:11:50|83124|83099|83123|83098|83126.7|83101.7|83122.1|83097.1|46
1622099520000|2021-05-27 07:12:00|83122.6|83097.6|83121.9|83096.9|83125.2|83100.2|83121.5|83096.5|42
1622099530000|2021-05-27 07:12:10|83121.7|83096.7|83120.8|83095.8|83122.2|83097.2|83118.8|83093.8|50
1622099540000|2021-05-27 07:12:20|83121|83096|83120.9|83095.9|83121.4|83096.4|83118.6|83093.6|38
1622099550000|2021-05-27 07:12:30|83121|83096|83118.6|83093.6|83124.5|83099.5|83118.6|83093.6|37
1622099560000|2021-05-27 07:12:40|83117.7|83092.7|83118|83093|83118.8|83093.8|83116.9|83091.9|47
1622099570000|2021-05-27 07:12:50|83118.1|83093.1|83121.9|83096.9|83121.9|83096.9|83116.8|83091.8|34
1622099580000|2021-05-27 07:13:00|83122|83097|83122.7|83097.7|83123.6|83098.6|83121.8|83096.8|42
1622099590000|2021-05-27 07:13:10|83123.2|83098.2|83121.9|83096.9|83124.1|83099.1|83121.4|83096.4|35
1622099600000|2021-05-27 07:13:20|83122.8|83097.8|83121.8|83096.8|83123|83098|83121.3|83096.3|29
1622099610000|2021-05-27 07:13:30|83122.1|83097.1|83122.1|83097.1|83122.5|83097.5|83121.6|83096.6|22
1622099620000|2021-05-27 07:13:40|83121.5|83096.5|83122.9|83097.9|83122.9|83097.9|83120.4|83095.4|38
1622099630000|2021-05-27 07:13:50|83123|83098|83122.8|83097.8|83123.9|83098.9|83122.6|83097.6|29
1622099640000|2021-05-27 07:14:00|83123|83098|83123.1|83098.1|83128|83103|83120.8|83095.8|46
1622099650000|2021-05-27 07:14:10|83122.8|83097.8|83122|83097|83123.1|83098.1|83121.4|83096.4|42
1622099660000|2021-05-27 07:14:20|83121.9|83096.9|83122.4|83097.4|83123.8|83098.8|83116.8|83091.8|53
1622099670000|2021-05-27 07:14:30|83122.6|83097.6|83121.9|83096.9|83126.1|83101.1|83121.1|83096.1|41
1622099680000|2021-05-27 07:14:40|83121.7|83096.7|83115.8|83090.8|83124.1|83099.1|83115.8|83090.8|43
1622099690000|2021-05-27 07:14:50|83116.4|83091.4|83118|83093|83119.6|83094.6|83116.4|83091.4|37
1622099700000|2021-05-27 07:15:00|83117.8|83092.8|83135.3|83110.3|83135.3|83110.3|83115.6|83090.6|50
1622099710000|2021-05-27 07:15:10|83137.8|83112.8|83139.9|83114.9|83141.1|83116.1|83135.9|83110.9|43
1622099720000|2021-05-27 07:15:20|83140|83115|83144.9|83119.9|83146.5|83121.5|83138.7|83113.7|54
1622099730000|2021-05-27 07:15:30|83145.3|83120.3|83138.7|83113.7|83145.3|83120.3|83138.7|83113.7|58
1622099740000|2021-05-27 07:15:40|83139.1|83114.1|83133.6|83108.6|83139.1|83114.1|83132.9|83107.9|43
1622099750000|2021-05-27 07:15:50|83133.5|83108.5|83134.7|83109.7|83134.7|83109.7|83132.2|83107.2|48
1622099760000|2021-05-27 07:16:00|83135.3|83110.3|83138|83113|83140.7|83115.7|83135|83110|60
1622099770000|2021-05-27 07:16:10|83137.8|83112.8|83131.9|83106.9|83137.8|83112.8|83131.7|83106.7|57
1622099780000|2021-05-27 07:16:20|83132.1|83107.1|83137.4|83112.4|83139.1|83114.1|83132.1|83107.1|51
1622099790000|2021-05-27 07:16:30|83137.5|83112.5|83136.9|83111.9|83137.7|83112.7|83136.2|83111.2|28
1622099800000|2021-05-27 07:16:40|83136.7|83111.7|83125|83100|83136.8|83111.8|83123.4|83098.4|51
1622099810000|2021-05-27 07:16:50|83124.9|83099.9|83121.3|83096.3|83124.9|83099.9|83120.9|83095.9|44
1622099820000|2021-05-27 07:17:00|83121.4|83096.4|83118.7|83093.7|83121.8|83096.8|83118.6|83093.6|41
1622099830000|2021-05-27 07:17:10|83119.3|83094.3|83117.5|83092.5|83119.3|83094.3|83117.3|83092.3|23
1622099840000|2021-05-27 07:17:20|83117.6|83092.6|83107|83082|83118.3|83093.3|83107|83082|52
1622099850000|2021-05-27 07:17:30|83107.4|83082.4|83089.6|83064.6|83107.4|83082.4|83089.3|83064.3|60
1622099860000|2021-05-27 07:17:40|83089|83064|83084.9|83059.9|83089.8|83064.8|83083.7|83058.7|53
1622099870000|2021-05-27 07:17:50|83084.7|83059.7|83093.4|83068.4|83095.6|83070.6|83084.5|83059.5|52
1622099880000|2021-05-27 07:18:00|83093.2|83068.2|83100.3|83075.3|83104.5|83079.5|83093.2|83068.2|62
1622099890000|2021-05-27 07:18:10|83099.8|83074.8|83103.8|83078.8|83103.8|83078.8|83095.1|83070.1|52
1622099900000|2021-05-27 07:18:20|83101.9|83076.9|83098.9|83073.9|83106.2|83081.2|83098.9|83073.9|61
1622099910000|2021-05-27 07:18:30|83099.1|83074.1|83091.7|83066.7|83099.1|83074.1|83090.6|83065.6|53
1622099920000|2021-05-27 07:18:40|83092.8|83067.8|83095|83070|83096.7|83071.7|83089.8|83064.8|43
1622099930000|2021-05-27 07:18:50|83094.6|83069.6|83094.9|83069.9|83094.9|83069.9|83089|83064|46
1622099940000|2021-05-27 07:19:00|83094.6|83069.6|83092.3|83067.3|83095|83070|83091.3|83066.3|47
1622099950000|2021-05-27 07:19:10|83092.4|83067.4|83083.9|83058.9|83095.1|83070.1|83083.9|83058.9|53
1622099960000|2021-05-27 07:19:20|83084|83059|83084.9|83059.9|83086.8|83061.8|83083.5|83058.5|42
1622099970000|2021-05-27 07:19:30|83085.9|83060.9|83091.1|83066.1|83092.4|83067.4|83084.8|83059.8|47
1622099980000|2021-05-27 07:19:40|83091.2|83066.2|83093.5|83068.5|83095.7|83070.7|83089.2|83064.2|56
1622099990000|2021-05-27 07:19:50|83093.6|83068.6|83100.6|83075.6|83100.6|83075.6|83093.2|83068.2|45
1622100000000|2021-05-27 07:20:00|83100.1|83075.1|83102.5|83077.5|83102.6|83077.6|83099.6|83074.6|44
1622100010000|2021-05-27 07:20:10|83099.8|83074.8|83084.6|83059.6|83100.6|83075.6|83084.5|83059.5|64
1622100020000|2021-05-27 07:20:20|83084.4|83059.4|83086.2|83061.2|83087.4|83062.4|83084.2|83059.2|50
1622100030000|2021-05-27 07:20:30|83086.1|83061.1|83079.9|83054.9|83086.5|83061.5|83079.8|83054.8|46
1622100040000|2021-05-27 07:20:40|83079.8|83054.8|83076.2|83051.2|83080.2|83055.2|83076.2|83051.2|55
1622100050000|2021-05-27 07:20:50|83076.6|83051.6|83081.9|83056.9|83082.9|83057.9|83072.8|83047.8|67
1622100060000|2021-05-27 07:21:00|83082|83057|83082.7|83057.7|83083.3|83058.3|83079.1|83054.1|57
1622100070000|2021-05-27 07:21:10|83083|83058|83089.5|83064.5|83090|83065|83083|83058|49
1622100080000|2021-05-27 07:21:20|83089.1|83064.1|83088.6|83063.6|83089.1|83064.1|83086.1|83061.1|40
1622100090000|2021-05-27 07:21:30|83088|83063|83089.7|83064.7|83089.7|83064.7|83084|83059|43
1622100100000|2021-05-27 07:21:40|83090.9|83065.9|83091.3|83066.3|83093|83068|83087.5|83062.5|51
1622100110000|2021-05-27 07:21:50|83091.4|83066.4|83087.5|83062.5|83096.1|83071.1|83087.2|83062.2|54
1622100120000|2021-05-27 07:22:00|83088.1|83063.1|83080.6|83055.6|83089.8|83064.8|83079.1|83054.1|50
1622100130000|2021-05-27 07:22:10|83080.8|83055.8|83081.6|83056.6|83081.6|83056.6|83078.7|83053.7|50
1622100140000|2021-05-27 07:22:20|83081.9|83056.9|83080.1|83055.1|83081.9|83056.9|83079.3|83054.3|30
1622100150000|2021-05-27 07:22:30|83080.2|83055.2|83088.3|83063.3|83092.8|83067.8|83080.2|83055.2|52
1622100160000|2021-05-27 07:22:40|83088.1|83063.1|83088.5|83063.5|83088.7|83063.7|83085.3|83060.3|37
1622100170000|2021-05-27 07:22:50|83088.1|83063.1|83090.8|83065.8|83091.5|83066.5|83086.1|83061.1|36
1622100180000|2021-05-27 07:23:00|83090.6|83065.6|83091.1|83066.1|83092.8|83067.8|83090.3|83065.3|41
1622100190000|2021-05-27 07:23:10|83091.6|83066.6|83085.1|83060.1|83092.9|83067.9|83084.7|83059.7|41
1622100200000|2021-05-27 07:23:20|83085.5|83060.5|83084.1|83059.1|83086.1|83061.1|83083.5|83058.5|28
1622100210000|2021-05-27 07:23:30|83083.9|83058.9|83083.2|83058.2|83084.5|83059.5|83083.2|83058.2|27
1622100220000|2021-05-27 07:23:40|83083.3|83058.3|83088.1|83063.1|83088.2|83063.2|83083.3|83058.3|28
1622100230000|2021-05-27 07:23:50|83088.2|83063.2|83088.7|83063.7|83089.2|83064.2|83084.5|83059.5|42
1622100240000|2021-05-27 07:24:00|83089|83064|83075|83050|83089.8|83064.8|83073.1|83048.1|54
1622100250000|2021-05-27 07:24:10|83076.8|83051.8|83079.3|83054.3|83080.8|83055.8|83075.1|83050.1|49
1622100260000|2021-05-27 07:24:20|83080.2|83055.2|83079.2|83054.2|83080.3|83055.3|83076.6|83051.6|43
1622100270000|2021-05-27 07:24:30|83078.6|83053.6|83080.1|83055.1|83084.3|83059.3|83077.8|83052.8|46
1622100280000|2021-05-27 07:24:40|83079.7|83054.7|83081.5|83056.5|83082|83057|83079.7|83054.7|47
1622100290000|2021-05-27 07:24:50|83081.6|83056.6|83078.9|83053.9|83081.9|83056.9|83075.8|83050.8|53
1622100300000|2021-05-27 07:25:00|83079.1|83054.1|83075.2|83050.2|83079.6|83054.6|83075.1|83050.1|49
1622100310000|2021-05-27 07:25:10|83075.1|83050.1|83076|83051|83076.4|83051.4|83074.8|83049.8|20
1622100320000|2021-05-27 07:25:20|83075.7|83050.7|83076.3|83051.3|83076.9|83051.9|83075.6|83050.6|29
1622100330000|2021-05-27 07:25:30|83076.1|83051.1|83076.5|83051.5|83077.4|83052.4|83073.3|83048.3|50
1622100340000|2021-05-27 07:25:40|83076.9|83051.9|83077.2|83052.2|83077.9|83052.9|83075.3|83050.3|45
1622100350000|2021-05-27 07:25:50|83077.4|83052.4|83079.2|83054.2|83079.7|83054.7|83076|83051|38
1622100360000|2021-05-27 07:26:00|83079.3|83054.3|83075.6|83050.6|83079.7|83054.7|83075.1|83050.1|34
1622100370000|2021-05-27 07:26:10|83075.2|83050.2|83076.2|83051.2|83079.3|83054.3|83075.1|83050.1|40
1622100380000|2021-05-27 07:26:20|83076.4|83051.4|83074.2|83049.2|83080.5|83055.5|83073.5|83048.5|48
1622100390000|2021-05-27 07:26:30|83074.1|83049.1|83075.9|83050.9|83076|83051|83073.1|83048.1|20
1622100400000|2021-05-27 07:26:40|83076|83051|83072.2|83047.2|83076.3|83051.3|83069.9|83044.9|32
1622100410000|2021-05-27 07:26:50|83072.5|83047.5|83069.1|83044.1|83072.5|83047.5|83067.7|83042.7|47
1622100420000|2021-05-27 07:27:00|83068.8|83043.8|83071.4|83046.4|83071.8|83046.8|83068.5|83043.5|43
1622100430000|2021-05-27 07:27:10|83071.5|83046.5|83078.5|83053.5|83079|83054|83071.2|83046.2|34
1622100440000|2021-05-27 07:27:20|83078.9|83053.9|83079.4|83054.4|83079.4|83054.4|83077.5|83052.5|37
1622100450000|2021-05-27 07:27:30|83080.7|83055.7|83082.6|83057.6|83083.3|83058.3|83080.3|83055.3|36
1622100460000|2021-05-27 07:27:40|83082.9|83057.9|83085.3|83060.3|83086|83061|83082.8|83057.8|43
1622100470000|2021-05-27 07:27:50|83085.7|83060.7|83085.8|83060.8|83086.8|83061.8|83084.1|83059.1|37
1622100480000|2021-05-27 07:28:00|83084.8|83059.8|83080|83055|83086.7|83061.7|83079.8|83054.8|51
1622100490000|2021-05-27 07:28:10|83079.4|83054.4|83074.6|83049.6|83079.4|83054.4|83073.3|83048.3|56
1622100500000|2021-05-27 07:28:20|83074.7|83049.7|83074|83049|83075.7|83050.7|83073.8|83048.8|34
1622100510000|2021-05-27 07:28:30|83073.8|83048.8|83075|83050|83075|83050|83073|83048|20
1622100520000|2021-05-27 07:28:40|83075.3|83050.3|83071.5|83046.5|83075.7|83050.7|83070.1|83045.1|42
1622100530000|2021-05-27 07:28:50|83071.6|83046.6|83071.1|83046.1|83071.6|83046.6|83070.1|83045.1|45
1622100540000|2021-05-27 07:29:00|83071.2|83046.2|83071|83046|83071.9|83046.9|83068.9|83043.9|34
1622100550000|2021-05-27 07:29:10|83069.3|83044.3|83068.8|83043.8|83072.2|83047.2|83067.2|83042.2|50
1622100560000|2021-05-27 07:29:20|83069.2|83044.2|83074|83049|83074.4|83049.4|83067.2|83042.2|50
1622100570000|2021-05-27 07:29:30|83073.9|83048.9|83072.7|83047.7|83073.9|83048.9|83070.9|83045.9|45
1622100580000|2021-05-27 07:29:40|83072.6|83047.6|83074.9|83049.9|83075.6|83050.6|83072.1|83047.1|36
1622100590000|2021-05-27 07:29:50|83074.8|83049.8|83067.6|83042.6|83074.8|83049.8|83066|83041|61
1622100600000|2021-05-27 07:30:00|83067.9|83042.9|83073.3|83048.3|83075.1|83050.1|83067.9|83042.9|62
1622100610000|2021-05-27 07:30:10|83073|83048|83076|83051|83076.7|83051.7|83069|83044|63
1622100620000|2021-05-27 07:30:20|83076.1|83051.1|83077.7|83052.7|83081.5|83056.5|83075.9|83050.9|55
1622100630000|2021-05-27 07:30:30|83077.5|83052.5|83078.2|83053.2|83079.5|83054.5|83076.4|83051.4|47
1622100640000|2021-05-27 07:30:40|83078.7|83053.7|83071.1|83046.1|83078.7|83053.7|83070.2|83045.2|58
1622100650000|2021-05-27 07:30:50|83070.5|83045.5|83075.3|83050.3|83075.8|83050.8|83070.3|83045.3|54
1622100660000|2021-05-27 07:31:00|83075.2|83050.2|83075|83050|83076.9|83051.9|83074.7|83049.7|34
1622100670000|2021-05-27 07:31:10|83074.9|83049.9|83070.6|83045.6|83077.3|83052.3|83070.6|83045.6|60
1622100680000|2021-05-27 07:31:20|83069.5|83044.5|83067.6|83042.6|83069.5|83044.5|83065.1|83040.1|48
1622100690000|2021-05-27 07:31:30|83068.1|83043.1|83065.2|83040.2|83069.1|83044.1|83063.6|83038.6|46
1622100700000|2021-05-27 07:31:40|83064.8|83039.8|83069.2|83044.2|83069.6|83044.6|83062.5|83037.5|49
1622100710000|2021-05-27 07:31:50|83069.1|83044.1|83079.2|83054.2|83080|83055|83067.4|83042.4|49
1622100720000|2021-05-27 07:32:00|83078.7|83053.7|83081|83056|83084.6|83059.6|83078.7|83053.7|57
1622100730000|2021-05-27 07:32:10|83080.5|83055.5|83082.7|83057.7|83083.4|83058.4|83080.2|83055.2|47
1622100740000|2021-05-27 07:32:20|83084|83059|83085.1|83060.1|83085.4|83060.4|83080.1|83055.1|54
1622100750000|2021-05-27 07:32:30|83085|83060|83090.9|83065.9|83092.1|83067.1|83083.3|83058.3|57
1622100760000|2021-05-27 07:32:40|83091|83066|83105.1|83080.1|83105.1|83080.1|83091|83066|58
1622100770000|2021-05-27 07:32:50|83104.9|83079.9|83105|83080|83106.1|83081.1|83104.4|83079.4|48
1622100780000|2021-05-27 07:33:00|83104.9|83079.9|83102.1|83077.1|83105.8|83080.8|83102.1|83077.1|49
1622100790000|2021-05-27 07:33:10|83101.5|83076.5|83102.2|83077.2|83102.7|83077.7|83101|83076|45
1622100800000|2021-05-27 07:33:20|83102.3|83077.3|83106.7|83081.7|83107.2|83082.2|83098|83073|55
1622100810000|2021-05-27 07:33:30|83106.4|83081.4|83117|83092|83118.4|83093.4|83106.4|83081.4|57
1622100820000|2021-05-27 07:33:40|83116.9|83091.9|83118.3|83093.3|83122.3|83097.3|83116.1|83091.1|46
1622100830000|2021-05-27 07:33:50|83119.7|83094.7|83122.1|83097.1|83123.7|83098.7|83116.4|83091.4|34
1622100840000|2021-05-27 07:34:00|83120.9|83095.9|83120.7|83095.7|83121.9|83096.9|83120.2|83095.2|39
1622100850000|2021-05-27 07:34:10|83120.6|83095.6|83126.4|83101.4|83126.4|83101.4|83120.5|83095.5|38
1622100860000|2021-05-27 07:34:20|83126.2|83101.2|83123.6|83098.6|83129.8|83104.8|83123.2|83098.2|56
1622100870000|2021-05-27 07:34:30|83123.9|83098.9|83119.6|83094.6|83125.5|83100.5|83119.3|83094.3|35
1622100880000|2021-05-27 07:34:40|83119.4|83094.4|83120.3|83095.3|83120.8|83095.8|83118.3|83093.3|27
1622100890000|2021-05-27 07:34:50|83120.2|83095.2|83117|83092|83120.6|83095.6|83115.7|83090.7|30
1622100900000|2021-05-27 07:35:00|83117.9|83092.9|83113.3|83088.3|83117.9|83092.9|83113.3|83088.3|42
1622100910000|2021-05-27 07:35:10|83113.2|83088.2|83108.6|83083.6|83114|83089|83108.6|83083.6|33
1622100920000|2021-05-27 07:35:20|83108.8|83083.8|83113.5|83088.5|83113.5|83088.5|83104.2|83079.2|47
1622100930000|2021-05-27 07:35:30|83113.3|83088.3|83113.1|83088.1|83115|83090|83109.4|83084.4|45
1622100940000|2021-05-27 07:35:40|83113|83088|83113.7|83088.7|83114|83089|83112.5|83087.5|20
1622100950000|2021-05-27 07:35:50|83114|83089|83117.6|83092.6|83120|83095|83111.5|83086.5|40
1622100960000|2021-05-27 07:36:00|83117.2|83092.2|83120.1|83095.1|83121.5|83096.5|83117.2|83092.2|41
1622100970000|2021-05-27 07:36:10|83120.2|83095.2|83116|83091|83121.4|83096.4|83115.5|83090.5|38
1622100980000|2021-05-27 07:36:20|83116.3|83091.3|83115.4|83090.4|83118.7|83093.7|83112.1|83087.1|43
1622100990000|2021-05-27 07:36:30|83114.4|83089.4|83120|83095|83124.7|83099.7|83114.4|83089.4|33
1622101000000|2021-05-27 07:36:40|83122.1|83097.1|83118.6|83093.6|83122.1|83097.1|83116.2|83091.2|43
1622101010000|2021-05-27 07:36:50|83118.2|83093.2|83115|83090|83118.6|83093.6|83115|83090|48
1622101020000|2021-05-27 07:37:00|83114|83089|83109.8|83084.8|83115.8|83090.8|83109.6|83084.6|54
1622101030000|2021-05-27 07:37:10|83110.1|83085.1|83111.5|83086.5|83111.5|83086.5|83109.7|83084.7|33
1622101040000|2021-05-27 07:37:20|83111.6|83086.6|83111.7|83086.7|83113.1|83088.1|83111.6|83086.6|32
1622101050000|2021-05-27 07:37:30|83111.8|83086.8|83112.2|83087.2|83113.2|83088.2|83111.4|83086.4|28
1622101060000|2021-05-27 07:37:40|83112.3|83087.3|83115.8|83090.8|83116.1|83091.1|83111.1|83086.1|29
1622101070000|2021-05-27 07:37:50|83116.5|83091.5|83119.6|83094.6|83119.9|83094.9|83115.2|83090.2|45
1622101080000|2021-05-27 07:38:00|83119.2|83094.2|83123.5|83098.5|83125.4|83100.4|83118.6|83093.6|48
1622101090000|2021-05-27 07:38:10|83122.7|83097.7|83122.7|83097.7|83127.9|83102.9|83121|83096|52
1622101100000|2021-05-27 07:38:20|83122.3|83097.3|83124.3|83099.3|83127.8|83102.8|83122.3|83097.3|49
1622101110000|2021-05-27 07:38:30|83124.2|83099.2|83125.4|83100.4|83125.7|83100.7|83122.7|83097.7|29
1622101120000|2021-05-27 07:38:40|83125.5|83100.5|83122.5|83097.5|83125.5|83100.5|83120.6|83095.6|40
1622101130000|2021-05-27 07:38:50|83120.8|83095.8|83134|83109|83134.6|83109.6|83120.8|83095.8|45
1622101140000|2021-05-27 07:39:00|83134.7|83109.7|83132|83107|83134.7|83109.7|83126.2|83101.2|46
1622101150000|2021-05-27 07:39:10|83132.3|83107.3|83132.7|83107.7|83133.7|83108.7|83130.3|83105.3|35
1622101160000|2021-05-27 07:39:20|83132.5|83107.5|83136.4|83111.4|83136.8|83111.8|83131.4|83106.4|58
1622101170000|2021-05-27 07:39:30|83135.6|83110.6|83134.8|83109.8|83140.9|83115.9|83133.1|83108.1|35
1622101180000|2021-05-27 07:39:40|83135.2|83110.2|83139.1|83114.1|83140.1|83115.1|83135.2|83110.2|49
1622101190000|2021-05-27 07:39:50|83138.7|83113.7|83140.6|83115.6|83143.9|83118.9|83137.2|83112.2|40
1622101200000|2021-05-27 07:40:00|83140.7|83115.7|83138.6|83113.6|83141.9|83116.9|83136.3|83111.3|59
1622101210000|2021-05-27 07:40:10|83139.6|83114.6|83142.3|83117.3|83143.2|83118.2|83139.1|83114.1|56
1622101220000|2021-05-27 07:40:20|83141.9|83116.9|83137.1|83112.1|83143.1|83118.1|83135.7|83110.7|56
1622101230000|2021-05-27 07:40:30|83137.7|83112.7|83135|83110|83138.8|83113.8|83133.7|83108.7|54
1622101240000|2021-05-27 07:40:40|83135.1|83110.1|83134.5|83109.5|83137.7|83112.7|83133.8|83108.8|46
1622101250000|2021-05-27 07:40:50|83134.1|83109.1|83135.9|83110.9|83137.1|83112.1|83131.9|83106.9|36
1622101260000|2021-05-27 07:41:00|83135.8|83110.8|83134.2|83109.2|83139.3|83114.3|83133.1|83108.1|53
1622101270000|2021-05-27 07:41:10|83134.5|83109.5|83134|83109|83136.6|83111.6|83133|83108|42
1622101280000|2021-05-27 07:41:20|83133.4|83108.4|83133.3|83108.3|83134.4|83109.4|83132.8|83107.8|33
1622101290000|2021-05-27 07:41:30|83133.7|83108.7|83131.9|83106.9|83135.6|83110.6|83131|83106|29
1622101300000|2021-05-27 07:41:40|83132.4|83107.4|83137|83112|83137.5|83112.5|83132.2|83107.2|36
1622101310000|2021-05-27 07:41:50|83136.1|83111.1|83135.5|83110.5|83137.5|83112.5|83135.5|83110.5|30
1622101320000|2021-05-27 07:42:00|83135.4|83110.4|83131.5|83106.5|83136.8|83111.8|83130|83105|39
1622101330000|2021-05-27 07:42:10|83131.7|83106.7|83131.7|83106.7|83134.5|83109.5|83130.5|83105.5|50
1622101340000|2021-05-27 07:42:20|83131.4|83106.4|83124.9|83099.9|83134.6|83109.6|83124.5|83099.5|46
1622101350000|2021-05-27 07:42:30|83124.5|83099.5|83127.3|83102.3|83129.3|83104.3|83123.7|83098.7|43
1622101360000|2021-05-27 07:42:40|83127.7|83102.7|83133.1|83108.1|83133.6|83108.6|83126.7|83101.7|31
1622101370000|2021-05-27 07:42:50|83132.1|83107.1|83129.2|83104.2|83132.9|83107.9|83129.2|83104.2|40
1622101380000|2021-05-27 07:43:00|83129.5|83104.5|83131.9|83106.9|83131.9|83106.9|83129.5|83104.5|35
1622101390000|2021-05-27 07:43:10|83132|83107|83129.6|83104.6|83134.1|83109.1|83129.6|83104.6|31
1622101400000|2021-05-27 07:43:20|83129.7|83104.7|83124.4|83099.4|83130.7|83105.7|83124.4|83099.4|51
1622101410000|2021-05-27 07:43:30|83124.3|83099.3|83119.1|83094.1|83124.3|83099.3|83118.6|83093.6|40
1622101420000|2021-05-27 07:43:40|83119.7|83094.7|83120.1|83095.1|83120.1|83095.1|83116.5|83091.5|32
1622101430000|2021-05-27 07:43:50|83120.3|83095.3|83118.4|83093.4|83122|83097|83118.4|83093.4|20
1622101440000|2021-05-27 07:44:00|83118.7|83093.7|83123.6|83098.6|83129.3|83104.3|83118.7|83093.7|42
1622101450000|2021-05-27 07:44:10|83123.5|83098.5|83116.1|83091.1|83123.5|83098.5|83116.1|83091.1|34
1622101460000|2021-05-27 07:44:20|83112.3|83087.3|83102.6|83077.6|83112.3|83087.3|83101.1|83076.1|48
1622101470000|2021-05-27 07:44:30|83102.8|83077.8|83103|83078|83103|83078|83101.6|83076.6|37
1622101480000|2021-05-27 07:44:40|83102.9|83077.9|83099|83074|83103.8|83078.8|83097.6|83072.6|43
1622101490000|2021-05-27 07:44:50|83099.3|83074.3|83101.6|83076.6|83104|83079|83098.9|83073.9|51
1622101500000|2021-05-27 07:45:00|83101.9|83076.9|83104.7|83079.7|83105.4|83080.4|83101.6|83076.6|49
1622101510000|2021-05-27 07:45:10|83104.9|83079.9|83114.4|83089.4|83114.4|83089.4|83104.7|83079.7|53
1622101520000|2021-05-27 07:45:20|83113.8|83088.8|83121.1|83096.1|83121.1|83096.1|83110.8|83085.8|60
1622101530000|2021-05-27 07:45:30|83121.4|83096.4|83126.1|83101.1|83126.1|83101.1|83119.9|83094.9|56
1622101540000|2021-05-27 07:45:40|83126|83101|83124.9|83099.9|83129.4|83104.4|83124.6|83099.6|58
1622101550000|2021-05-27 07:45:50|83124.1|83099.1|83125.2|83100.2|83128.2|83103.2|83123.9|83098.9|45
1622101560000|2021-05-27 07:46:00|83125.4|83100.4|83129.5|83104.5|83129.5|83104.5|83125.1|83100.1|37
1622101570000|2021-05-27 07:46:10|83129.2|83104.2|83127.5|83102.5|83131|83106|83127.3|83102.3|48
1622101580000|2021-05-27 07:46:20|83127.4|83102.4|83122.5|83097.5|83128.6|83103.6|83122.5|83097.5|44
1622101590000|2021-05-27 07:46:30|83122.6|83097.6|83123.4|83098.4|83124.8|83099.8|83122|83097|45
1622101600000|2021-05-27 07:46:40|83123.5|83098.5|83126.2|83101.2|83129.1|83104.1|83123.4|83098.4|45
1622101610000|2021-05-27 07:46:50|83129.2|83104.2|83130.5|83105.5|83131.1|83106.1|83127.9|83102.9|40
1622101620000|2021-05-27 07:47:00|83130.7|83105.7|83135.7|83110.7|83135.8|83110.8|83129.8|83104.8|36
1622101630000|2021-05-27 07:47:10|83135.4|83110.4|83139.2|83114.2|83139.7|83114.7|83134.8|83109.8|58
1622101640000|2021-05-27 07:47:20|83137.9|83112.9|83150.5|83125.5|83152|83127|83137.9|83112.9|67
1622101650000|2021-05-27 07:47:30|83150.3|83125.3|83134.9|83109.9|83150.3|83125.3|83134.9|83109.9|48
1622101660000|2021-05-27 07:47:40|83135.2|83110.2|83130.1|83105.1|83136.9|83111.9|83130.1|83105.1|61
1622101670000|2021-05-27 07:47:50|83130|83105|83124.4|83099.4|83131|83106|83123.5|83098.5|42
1622101680000|2021-05-27 07:48:00|83124.3|83099.3|83124.8|83099.8|83127.7|83102.7|83122.7|83097.7|53
1622101690000|2021-05-27 07:48:10|83124.5|83099.5|83119.5|83094.5|83125.8|83100.8|83119.1|83094.1|52
1622101700000|2021-05-27 07:48:20|83118.9|83093.9|83110.5|83085.5|83119.1|83094.1|83109.9|83084.9|58
1622101710000|2021-05-27 07:48:30|83110.7|83085.7|83112.4|83087.4|83116|83091|83109.3|83084.3|41
1622101720000|2021-05-27 07:48:40|83112.6|83087.6|83110.7|83085.7|83113.1|83088.1|83110.7|83085.7|41
1622101730000|2021-05-27 07:48:50|83111.2|83086.2|83114.9|83089.9|83115.5|83090.5|83109.2|83084.2|37
1622101740000|2021-05-27 07:49:00|83114.5|83089.5|83117.1|83092.1|83119.2|83094.2|83114.4|83089.4|32
1622101750000|2021-05-27 07:49:10|83117.2|83092.2|83118.5|83093.5|83121|83096|83117|83092|40
1622101760000|2021-05-27 07:49:20|83118.7|83093.7|83115.8|83090.8|83118.8|83093.8|83115|83090|50
1622101770000|2021-05-27 07:49:30|83115.9|83090.9|83121.1|83096.1|83121.1|83096.1|83115.8|83090.8|44
1622101780000|2021-05-27 07:49:40|83120.7|83095.7|83121.2|83096.2|83128.5|83103.5|83120.7|83095.7|44
1622101790000|2021-05-27 07:49:50|83121.7|83096.7|83114.1|83089.1|83123.1|83098.1|83113.7|83088.7|53
1622101800000|2021-05-27 07:50:00|83114|83089|83117.5|83092.5|83117.5|83092.5|83111|83086|42
1622101810000|2021-05-27 07:50:10|83117.1|83092.1|83117.4|83092.4|83119.7|83094.7|83116.7|83091.7|27
1622101820000|2021-05-27 07:50:20|83117.6|83092.6|83121.5|83096.5|83121.5|83096.5|83115.6|83090.6|44
1622101830000|2021-05-27 07:50:30|83122|83097|83123.2|83098.2|83123.9|83098.9|83115.7|83090.7|63
1622101840000|2021-05-27 07:50:40|83123.1|83098.1|83122.8|83097.8|83129.3|83104.3|83121.8|83096.8|53
1622101850000|2021-05-27 07:50:50|83122.9|83097.9|83124.9|83099.9|83127.1|83102.1|83120.5|83095.5|38
1622101860000|2021-05-27 07:51:00|83126.6|83101.6|83122.2|83097.2|83126.6|83101.6|83121.4|83096.4|43
1622101870000|2021-05-27 07:51:10|83120.9|83095.9|83124.6|83099.6|83125.2|83100.2|83119.4|83094.4|42
1622101880000|2021-05-27 07:51:20|83124.8|83099.8|83125|83100|83125|83100|83121.9|83096.9|28
1622101890000|2021-05-27 07:51:30|83125.2|83100.2|83135.4|83110.4|83135.4|83110.4|83124.8|83099.8|44
1622101900000|2021-05-27 07:51:40|83135.6|83110.6|83137.1|83112.1|83137.9|83112.9|83135|83110|23
1622101910000|2021-05-27 07:51:50|83137|83112|83142.2|83117.2|83148.7|83123.7|83137|83112|63
1622101920000|2021-05-27 07:52:00|83142.1|83117.1|83147.6|83122.6|83147.8|83122.8|83141.8|83116.8|53
1622101930000|2021-05-27 07:52:10|83148.6|83123.6|83150.7|83125.7|83151.9|83126.9|83148.2|83123.2|33
1622101940000|2021-05-27 07:52:20|83150.8|83125.8|83148.5|83123.5|83151.9|83126.9|83147.1|83122.1|45
1622101950000|2021-05-27 07:52:30|83148.4|83123.4|83148.7|83123.7|83149.5|83124.5|83145.3|83120.3|46
1622101960000|2021-05-27 07:52:40|83149|83124|83144.2|83119.2|83149.1|83124.1|83143.4|83118.4|42
1622101970000|2021-05-27 07:52:50|83144.8|83119.8|83142.8|83117.8|83146.4|83121.4|83140.3|83115.3|44
1622101980000|2021-05-27 07:53:00|83142.1|83117.1|83146.9|83121.9|83147.6|83122.6|83141|83116|53
1622101990000|2021-05-27 07:53:10|83146.6|83121.6|83149.9|83124.9|83150.7|83125.7|83146.5|83121.5|42
1622102000000|2021-05-27 07:53:20|83150.6|83125.6|83158.1|83133.1|83158.5|83133.5|83150.2|83125.2|49
1622102010000|2021-05-27 07:53:30|83158.3|83133.3|83164|83139|83166.2|83141.2|83157.5|83132.5|46
1622102020000|2021-05-27 07:53:40|83164.2|83139.2|83163.2|83138.2|83164.7|83139.7|83161.6|83136.6|50
1622102030000|2021-05-27 07:53:50|83164.1|83139.1|83151.7|83126.7|83164.1|83139.1|83151.4|83126.4|45
1622102040000|2021-05-27 07:54:00|83151.6|83126.6|83156|83131|83156|83131|83151.5|83126.5|51
1622102050000|2021-05-27 07:54:10|83155.7|83130.7|83154.4|83129.4|83156|83131|83153.1|83128.1|36
1622102060000|2021-05-27 07:54:20|83154.2|83129.2|83153.2|83128.2|83154.3|83129.3|83149.2|83124.2|33
1622102070000|2021-05-27 07:54:30|83153.1|83128.1|83159.1|83134.1|83159.1|83134.1|83152.8|83127.8|41
1622102080000|2021-05-27 07:54:40|83159.9|83134.9|83161.8|83136.8|83165|83140|83158.5|83133.5|45
1622102090000|2021-05-27 07:54:50|83162.1|83137.1|83160.1|83135.1|83163.8|83138.8|83158.1|83133.1|38
1622102100000|2021-05-27 07:55:00|83159.4|83134.4|83167.1|83142.1|83170.9|83145.9|83159|83134|40
1622102110000|2021-05-27 07:55:10|83166.8|83141.8|83171.5|83146.5|83171.7|83146.7|83162.9|83137.9|50
1622102120000|2021-05-27 07:55:20|83171.2|83146.2|83173.2|83148.2|83176.5|83151.5|83168.6|83143.6|40
1622102130000|2021-05-27 07:55:30|83173|83148|83174.3|83149.3|83174.7|83149.7|83170.7|83145.7|43
1622102140000|2021-05-27 07:55:40|83174.8|83149.8|83174.8|83149.8|83175.2|83150.2|83173.1|83148.1|37
1622102150000|2021-05-27 07:55:50|83174.9|83149.9|83174|83149|83176|83151|83172.4|83147.4|38
1622102160000|2021-05-27 07:56:00|83174.1|83149.1|83164.6|83139.6|83174.1|83149.1|83164.3|83139.3|45
1622102170000|2021-05-27 07:56:10|83165.8|83140.8|83152.2|83127.2|83165.8|83140.8|83151.5|83126.5|35
1622102180000|2021-05-27 07:56:20|83152.6|83127.6|83144.9|83119.9|83152.6|83127.6|83144.9|83119.9|32
1622102190000|2021-05-27 07:56:30|83144.6|83119.6|83142.3|83117.3|83144.6|83119.6|83142.2|83117.2|30
1622102200000|2021-05-27 07:56:40|83141.6|83116.6|83138.9|83113.9|83141.6|83116.6|83138|83113|46
1622102210000|2021-05-27 07:56:50|83139.1|83114.1|83129|83104|83141|83116|83124.6|83099.6|47
1622102220000|2021-05-27 07:57:00|83128.9|83103.9|83114.2|83089.2|83128.9|83103.9|83113.6|83088.6|56
1622102230000|2021-05-27 07:57:10|83112|83087|83101.7|83076.7|83113.9|83088.9|83100.6|83075.6|59
1622102240000|2021-05-27 07:57:20|83100.8|83075.8|83105.4|83080.4|83106.3|83081.3|83100.8|83075.8|57
1622102250000|2021-05-27 07:57:30|83105.7|83080.7|83103.9|83078.9|83105.8|83080.8|83102.6|83077.6|42
1622102260000|2021-05-27 07:57:40|83103.5|83078.5|83101.8|83076.8|83104|83079|83100.5|83075.5|40
1622102270000|2021-05-27 07:57:50|83101.7|83076.7|83104.5|83079.5|83107.3|83082.3|83101.7|83076.7|52
1622102280000|2021-05-27 07:58:00|83104|83079|83102.3|83077.3|83104.7|83079.7|83102.3|83077.3|44
1622102290000|2021-05-27 07:58:10|83102.5|83077.5|83096.2|83071.2|83108.8|83083.8|83096|83071|58
1622102300000|2021-05-27 07:58:20|83095.9|83070.9|83094.4|83069.4|83095.9|83070.9|83088.1|83063.1|61
1622102310000|2021-05-27 07:58:30|83094.6|83069.6|83101.1|83076.1|83103.6|83078.6|83091|83066|60
1622102320000|2021-05-27 07:58:40|83101|83076|83094|83069|83101.7|83076.7|83094|83069|61
1622102330000|2021-05-27 07:58:50|83096.7|83071.7|83095.4|83070.4|83100.3|83075.3|83092.3|83067.3|51
1622102340000|2021-05-27 07:59:00|83095.2|83070.2|83090.7|83065.7|83096.1|83071.1|83089.6|83064.6|61
1622102350000|2021-05-27 07:59:10|83090.1|83065.1|83091.7|83066.7|83092.5|83067.5|83089|83064|44
1622102360000|2021-05-27 07:59:20|83091.9|83066.9|83091.5|83066.5|83092.9|83067.9|83090|83065|52
1622102370000|2021-05-27 07:59:30|83091.7|83066.7|83082.7|83057.7|83092.2|83067.2|83078.4|83053.4|62
1622102380000|2021-05-27 07:59:40|83083|83058|83082.2|83057.2|83084.1|83059.1|83079.5|83054.5|61
1622102390000|2021-05-27 07:59:50|83082|83057|83093.2|83068.2|83095.4|83070.4|83081.1|83056.1|70
1622102400000|2021-05-27 08:00:00|83091.7|83066.7|83076.6|83051.6|83091.9|83066.9|83074.5|83049.5|57
1622102410000|2021-05-27 08:00:10|83076|83051|83077.6|83052.6|83077.6|83052.6|83065.8|83040.8|70
1622102420000|2021-05-27 08:00:20|83078.1|83053.1|83069.7|83044.7|83078.6|83053.6|83068.3|83043.3|56
1622102430000|2021-05-27 08:00:30|83069.5|83044.5|83066.4|83041.4|83070.7|83045.7|83065.8|83040.8|49
1622102440000|2021-05-27 08:00:40|83067.4|83042.4|83061.1|83036.1|83067.4|83042.4|83058.5|83033.5|63
1622102450000|2021-05-27 08:00:50|83061.2|83036.2|83066|83041|83067|83042|83061.2|83036.2|45
1622102460000|2021-05-27 08:01:00|83065.6|83040.6|83062.8|83037.8|83069.5|83044.5|83060.1|83035.1|63
1622102470000|2021-05-27 08:01:10|83062.5|83037.5|83064.4|83039.4|83066.8|83041.8|83061|83036|55
1622102480000|2021-05-27 08:01:20|83065.6|83040.6|83069|83044|83069.9|83044.9|83064.5|83039.5|39
1622102490000|2021-05-27 08:01:30|83068.9|83043.9|83065.9|83040.9|83069.3|83044.3|83065.4|83040.4|40
1622102500000|2021-05-27 08:01:40|83065.4|83040.4|83063.5|83038.5|83066.6|83041.6|83061.7|83036.7|47
1622102510000|2021-05-27 08:01:50|83062.6|83037.6|83057.8|83032.8|83064.7|83039.7|83057.2|83032.2|52
1622102520000|2021-05-27 08:02:00|83057.9|83032.9|83065.2|83040.2|83066.2|83041.2|83056.9|83031.9|56
1622102530000|2021-05-27 08:02:10|83065.1|83040.1|83059.3|83034.3|83065.8|83040.8|83058.4|83033.4|49
1622102540000|2021-05-27 08:02:20|83059.2|83034.2|83065|83040|83065|83040|83059.1|83034.1|51
1622102550000|2021-05-27 08:02:30|83062.5|83037.5|83061.1|83036.1|83064.3|83039.3|83058.4|83033.4|53
1622102560000|2021-05-27 08:02:40|83060.6|83035.6|83050.9|83025.9|83060.7|83035.7|83050.1|83025.1|54
1622102570000|2021-05-27 08:02:50|83051.3|83026.3|83044.2|83019.2|83051.3|83026.3|83043.5|83018.5|54
1622102580000|2021-05-27 08:03:00|83044.3|83019.3|83040.2|83015.2|83044.6|83019.6|83039.9|83014.9|47
1622102590000|2021-05-27 08:03:10|83040.3|83015.3|83047.7|83022.7|83047.9|83022.9|83040.2|83015.2|50
1622102600000|2021-05-27 08:03:20|83047.3|83022.3|83038.7|83013.7|83047.4|83022.4|83037.7|83012.7|55
1622102610000|2021-05-27 08:03:30|83038.5|83013.5|83042.2|83017.2|83044.5|83019.5|83038.4|83013.4|52
1622102620000|2021-05-27 08:03:40|83042.8|83017.8|83042.7|83017.7|83043.6|83018.6|83041.4|83016.4|44
1622102630000|2021-05-27 08:03:50|83042.8|83017.8|83043|83018|83043.6|83018.6|83041.1|83016.1|41
1622102640000|2021-05-27 08:04:00|83042.5|83017.5|83042.7|83017.7|83046.6|83021.6|83041.6|83016.6|45
1622102650000|2021-05-27 08:04:10|83042.8|83017.8|83045.5|83020.5|83045.6|83020.6|83040.6|83015.6|40
1622102660000|2021-05-27 08:04:20|83045.3|83020.3|83043.7|83018.7|83045.5|83020.5|83041|83016|45
1622102670000|2021-05-27 08:04:30|83043.6|83018.6|83028.2|83003.2|83044.6|83019.6|83028.2|83003.2|51
1622102680000|2021-05-27 08:04:40|83028.1|83003.1|83024|82999|83030.5|83005.5|83022.2|82997.2|50
1622102690000|2021-05-27 08:04:50|83024.3|82999.3|83026.9|83001.9|83028.5|83003.5|83023.7|82998.7|34
1622102700000|2021-05-27 08:05:00|83026.5|83001.5|83024.9|82999.9|83026.5|83001.5|83013.2|82988.2|52
1622102710000|2021-05-27 08:05:10|83025.4|83000.4|83022.9|82997.9|83029.6|83004.6|83022.5|82997.5|53
1622102720000|2021-05-27 08:05:20|83022.3|82997.3|83019.4|82994.4|83023.8|82998.8|83014.1|82989.1|59
1622102730000|2021-05-27 08:05:30|83019|82994|83012.8|82987.8|83021|82996|83011.8|82986.8|59
1622102740000|2021-05-27 08:05:40|83012.9|82987.9|83016.6|82991.6|83020|82995|83010.6|82985.6|51
1622102750000|2021-05-27 08:05:50|83016.4|82991.4|83017.2|82992.2|83018.8|82993.8|83014.1|82989.1|62
1622102760000|2021-05-27 08:06:00|83017.1|82992.1|83029.5|83004.5|83029.5|83004.5|83016.8|82991.8|49
1622102770000|2021-05-27 08:06:10|83029.7|83004.7|83036.8|83011.8|83036.9|83011.9|83029.2|83004.2|56
1622102780000|2021-05-27 08:06:20|83036|83011|83027.3|83002.3|83037.5|83012.5|83025.6|83000.6|41
1622102790000|2021-05-27 08:06:30|83026.1|83001.1|83029.7|83004.7|83031.4|83006.4|83025.6|83000.6|53
1622102800000|2021-05-27 08:06:40|83029.4|83004.4|83031.9|83006.9|83032.4|83007.4|83029.4|83004.4|46
1622102810000|2021-05-27 08:06:50|83031.8|83006.8|83036.4|83011.4|83038.2|83013.2|83027.6|83002.6|48
1622102820000|2021-05-27 08:07:00|83036.9|83011.9|83031.1|83006.1|83038.8|83013.8|83030.8|83005.8|51
1622102830000|2021-05-27 08:07:10|83031|83006|83041.4|83016.4|83041.6|83016.6|83030.8|83005.8|50
1622102840000|2021-05-27 08:07:20|83041.1|83016.1|83037.8|83012.8|83041.1|83016.1|83034.5|83009.5|42
1622102850000|2021-05-27 08:07:30|83037.7|83012.7|83038.2|83013.2|83039.6|83014.6|83036.3|83011.3|47
1622102860000|2021-05-27 08:07:40|83038.5|83013.5|83035.8|83010.8|83038.5|83013.5|83034.3|83009.3|36
1622102870000|2021-05-27 08:07:50|83035.7|83010.7|83031.5|83006.5|83035.7|83010.7|83030.9|83005.9|34
1622102880000|2021-05-27 08:08:00|83031|83006|83029.5|83004.5|83031.6|83006.6|83028.9|83003.9|42
1622102890000|2021-05-27 08:08:10|83029.7|83004.7|83040.6|83015.6|83040.8|83015.8|83029.7|83004.7|57
1622102900000|2021-05-27 08:08:20|83040.5|83015.5|83042|83017|83042.8|83017.8|83037.7|83012.7|39
1622102910000|2021-05-27 08:08:30|83041.9|83016.9|83039.7|83014.7|83042.1|83017.1|83036.6|83011.6|37
1622102920000|2021-05-27 08:08:40|83039|83014|83033.5|83008.5|83041.1|83016.1|83033.3|83008.3|56
1622102930000|2021-05-27 08:08:50|83033.6|83008.6|83026.3|83001.3|83036.4|83011.4|83026.3|83001.3|64
1622102940000|2021-05-27 08:09:00|83026.2|83001.2|83020.7|82995.7|83026.6|83001.6|83020.7|82995.7|43
1622102950000|2021-05-27 08:09:10|83021|82996|83023.8|82998.8|83025|83000|83019.8|82994.8|41
1622102960000|2021-05-27 08:09:20|83023.9|82998.9|83027.7|83002.7|83030.2|83005.2|83023.4|82998.4|44
1622102970000|2021-05-27 08:09:30|83027.6|83002.6|83027.4|83002.4|83030.4|83005.4|83027.4|83002.4|38
1622102980000|2021-05-27 08:09:40|83027.2|83002.2|83017.2|82992.2|83027.3|83002.3|83016.3|82991.3|50
1622102990000|2021-05-27 08:09:50|83017.1|82992.1|83020.5|82995.5|83022.2|82997.2|83017.1|82992.1|31
1622103000000|2021-05-27 08:10:00|83019|82994|83020.1|82995.1|83020.7|82995.7|83018.3|82993.3|40
1622103010000|2021-05-27 08:10:10|83020|82995|83018.1|82993.1|83020.1|82995.1|83018|82993|35
1622103020000|2021-05-27 08:10:20|83018.2|82993.2|83015.8|82990.8|83018.2|82993.2|83013.8|82988.8|49
1622103030000|2021-05-27 08:10:30|83015.4|82990.4|83014.3|82989.3|83016.7|82991.7|83013.5|82988.5|42
1622103040000|2021-05-27 08:10:40|83014.9|82989.9|83018.2|82993.2|83020|82995|83013.2|82988.2|36
1622103050000|2021-05-27 08:10:50|83019.2|82994.2|83024.9|82999.9|83026|83001|83018.5|82993.5|38
1622103060000|2021-05-27 08:11:00|83025|83000|83028.1|83003.1|83028.2|83003.2|83024.4|82999.4|38
1622103070000|2021-05-27 08:11:10|83027.6|83002.6|83027.3|83002.3|83027.8|83002.8|83026.5|83001.5|26
1622103080000|2021-05-27 08:11:20|83027.4|83002.4|83027|83002|83028.3|83003.3|83026.7|83001.7|25
1622103090000|2021-05-27 08:11:30|83027.1|83002.1|83028.4|83003.4|83030.3|83005.3|83025.1|83000.1|35
1622103100000|2021-05-27 08:11:40|83031.1|83006.1|83030.8|83005.8|83032.1|83007.1|83029.8|83004.8|31
1622103110000|2021-05-27 08:11:50|83030.9|83005.9|83027.9|83002.9|83030.9|83005.9|83026.8|83001.8|40
1622103120000|2021-05-27 08:12:00|83027.5|83002.5|83031.5|83006.5|83031.6|83006.6|83027.5|83002.5|28
1622103130000|2021-05-27 08:12:10|83031.8|83006.8|83032.3|83007.3|83032.8|83007.8|83031.8|83006.8|34
1622103140000|2021-05-27 08:12:20|83032.1|83007.1|83044.2|83019.2|83044.7|83019.7|83032.1|83007.1|28
1622103150000|2021-05-27 08:12:30|83044.3|83019.3|83042.2|83017.2|83045|83020|83040.5|83015.5|39
1622103160000|2021-05-27 08:12:40|83041.2|83016.2|83041.9|83016.9|83042.9|83017.9|83039.8|83014.8|35
1622103170000|2021-05-27 08:12:50|83041.8|83016.8|83045.6|83020.6|83048.5|83023.5|83041.2|83016.2|37
1622103180000|2021-05-27 08:13:00|83045.7|83020.7|83040.3|83015.3|83046.2|83021.2|83039.9|83014.9|45
1622103190000|2021-05-27 08:13:10|83040.2|83015.2|83040.5|83015.5|83042.6|83017.6|83037.6|83012.6|40
1622103200000|2021-05-27 08:13:20|83040.3|83015.3|83023.2|82998.2|83042|83017|83020.4|82995.4|45
1622103210000|2021-05-27 08:13:30|83024.2|82999.2|83020.9|82995.9|83024.2|82999.2|83020.1|82995.1|39
1622103220000|2021-05-27 08:13:40|83020.7|82995.7|83021.3|82996.3|83021.6|82996.6|83020.7|82995.7|15
1622103230000|2021-05-27 08:13:50|83021.2|82996.2|83020.7|82995.7|83021.4|82996.4|83018.6|82993.6|28
1622103240000|2021-05-27 08:14:00|83020.4|82995.4|83026.8|83001.8|83026.8|83001.8|83019.3|82994.3|46
1622103250000|2021-05-27 08:14:10|83028|83003|83030.6|83005.6|83033.3|83008.3|83026.4|83001.4|49
1622103260000|2021-05-27 08:14:20|83030.9|83005.9|83031.4|83006.4|83031.7|83006.7|83028|83003|46
1622103270000|2021-05-27 08:14:30|83031.3|83006.3|83026.9|83001.9|83032.1|83007.1|83026.1|83001.1|37
1622103280000|2021-05-27 08:14:40|83027.5|83002.5|83029.6|83004.6|83029.7|83004.7|83025.3|83000.3|50
1622103290000|2021-05-27 08:14:50|83030.7|83005.7|83030.6|83005.6|83031.8|83006.8|83029.6|83004.6|36
1622103300000|2021-05-27 08:15:00|83030.8|83005.8|83029.4|83004.4|83031.8|83006.8|83029.3|83004.3|41
1622103310000|2021-05-27 08:15:10|83030.6|83005.6|83032.6|83007.6|83034.6|83009.6|83028.8|83003.8|59
1622103320000|2021-05-27 08:15:20|83032.7|83007.7|83033.7|83008.7|83035.8|83010.8|83032|83007|48
1622103330000|2021-05-27 08:15:30|83034.5|83009.5|83033.1|83008.1|83034.8|83009.8|83031.5|83006.5|45
1622103340000|2021-05-27 08:15:40|83032.7|83007.7|83039.1|83014.1|83039.1|83014.1|83032.3|83007.3|41
1622103350000|2021-05-27 08:15:50|83038.5|83013.5|83038.6|83013.6|83040.3|83015.3|83038.3|83013.3|29
1622103360000|2021-05-27 08:16:00|83038.4|83013.4|83027.9|83002.9|83039.1|83014.1|83027.9|83002.9|37
1622103370000|2021-05-27 08:16:10|83028.5|83003.5|83027.6|83002.6|83031.6|83006.6|83026.7|83001.7|40
1622103380000|2021-05-27 08:16:20|83027.4|83002.4|83032.1|83007.1|83033.4|83008.4|83026.1|83001.1|51
1622103390000|2021-05-27 08:16:30|83032.4|83007.4|83022.1|82997.1|83035.8|83010.8|83022|82997|49
1622103400000|2021-05-27 08:16:40|83022.2|82997.2|83019.3|82994.3|83022.2|82997.2|83017.8|82992.8|57
1622103410000|2021-05-27 08:16:50|83019.4|82994.4|83015.8|82990.8|83019.4|82994.4|83014.4|82989.4|42
1622103420000|2021-05-27 08:17:00|83015.9|82990.9|83024.6|82999.6|83025.9|83000.9|83015.9|82990.9|44
1622103430000|2021-05-27 08:17:10|83024.5|82999.5|83017.7|82992.7|83027.2|83002.2|83017.2|82992.2|46
1622103440000|2021-05-27 08:17:20|83018|82993|83012.3|82987.3|83018.6|82993.6|83012.1|82987.1|54
1622103450000|2021-05-27 08:17:30|83011.7|82986.7|83015|82990|83015|82990|83010.3|82985.3|29
1622103460000|2021-05-27 08:17:40|83017.8|82992.8|83017.3|82992.3|83020.5|82995.5|83016.6|82991.6|44
1622103470000|2021-05-27 08:17:50|83017.7|82992.7|83012.5|82987.5|83018.5|82993.5|83006.4|82981.4|53
1622103480000|2021-05-27 08:18:00|83012|82987|83002.9|82977.9|83012.3|82987.3|82998.2|82973.2|57
1622103490000|2021-05-27 08:18:10|83001.5|82976.5|83003.7|82978.7|83006.9|82981.9|83000|82975|51
1622103500000|2021-05-27 08:18:20|83003.9|82978.9|82999.6|82974.6|83008|82983|82998.6|82973.6|53
1622103510000|2021-05-27 08:18:30|82999.4|82974.4|82999.6|82974.6|83000.8|82975.8|82998.7|82973.7|33
1622103520000|2021-05-27 08:18:40|82999.9|82974.9|83016.6|82991.6|83017.3|82992.3|82996.5|82971.5|58
1622103530000|2021-05-27 08:18:50|83013.7|82988.7|83009.4|82984.4|83016.5|82991.5|83007.7|82982.7|43
1622103540000|2021-05-27 08:19:00|83010|82985|83010.1|82985.1|83010.9|82985.9|83009.2|82984.2|23
1622103550000|2021-05-27 08:19:10|83009.7|82984.7|83010.3|82985.3|83011.9|82986.9|83009.5|82984.5|37
1622103560000|2021-05-27 08:19:20|83010.1|82985.1|83009.4|82984.4|83011.5|82986.5|83008.5|82983.5|25
1622103570000|2021-05-27 08:19:30|83009.6|82984.6|83009|82984|83011.4|82986.4|83007.8|82982.8|32
1622103580000|2021-05-27 08:19:40|83009.9|82984.9|83010.7|82985.7|83016|82991|83009|82984|38
1622103590000|2021-05-27 08:19:50|83010.8|82985.8|83005.1|82980.1|83010.8|82985.8|83004.6|82979.6|32
1622103600000|2021-05-27 08:20:00|83005.3|82980.3|83003.8|82978.8|83005.3|82980.3|83003.6|82978.6|34
1622103610000|2021-05-27 08:20:10|83004.1|82979.1|83005.2|82980.2|83007.2|82982.2|83003.4|82978.4|36
1622103620000|2021-05-27 08:20:20|83004.9|82979.9|83008.5|82983.5|83008.5|82983.5|83003.8|82978.8|30
1622103630000|2021-05-27 08:20:30|83008|82983|83005.5|82980.5|83008|82983|83004|82979|33
1622103640000|2021-05-27 08:20:40|83005|82980|83006.5|82981.5|83008.7|82983.7|83005|82980|42
1622103650000|2021-05-27 08:20:50|83006.3|82981.3|83007.6|82982.6|83007.8|82982.8|83005.9|82980.9|30
1622103660000|2021-05-27 08:21:00|83007.3|82982.3|83007.1|82982.1|83008|82983|83007.1|82982.1|17
1622103670000|2021-05-27 08:21:10|83008|82983|83008.8|82983.8|83012.2|82987.2|83007|82982|34
1622103680000|2021-05-27 08:21:20|83009.1|82984.1|83005.9|82980.9|83009.1|82984.1|83005.9|82980.9|25
1622103690000|2021-05-27 08:21:30|83005.6|82980.6|83007.2|82982.2|83009.1|82984.1|83004.8|82979.8|38
1622103700000|2021-05-27 08:21:40|83006.6|82981.6|83006.9|82981.9|83007.9|82982.9|83006.5|82981.5|13
1622103710000|2021-05-27 08:21:50|83006.4|82981.4|83009.4|82984.4|83009.4|82984.4|83006.4|82981.4|16
1622103720000|2021-05-27 08:22:00|83009.8|82984.8|83006.7|82981.7|83013.4|82988.4|83006.7|82981.7|39
1622103730000|2021-05-27 08:22:10|83007.5|82982.5|83009.6|82984.6|83011.5|82986.5|83007.1|82982.1|30
1622103740000|2021-05-27 08:22:20|83009.9|82984.9|83009.7|82984.7|83012.2|82987.2|83009.4|82984.4|34
1622103750000|2021-05-27 08:22:30|83010.5|82985.5|83010.7|82985.7|83010.7|82985.7|83007.1|82982.1|36
1622103760000|2021-05-27 08:22:40|83010.6|82985.6|83013.6|82988.6|83014|82989|83009.9|82984.9|24
1622103770000|2021-05-27 08:22:50|83014.5|82989.5|83013|82988|83015.8|82990.8|83013|82988|26
1622103780000|2021-05-27 08:23:00|83013.7|82988.7|83016.9|82991.9|83020.4|82995.4|83013.7|82988.7|41
1622103790000|2021-05-27 08:23:10|83016.8|82991.8|83017.4|82992.4|83019|82994|83015.9|82990.9|32
1622103800000|2021-05-27 08:23:20|83018.1|82993.1|83026.2|83001.2|83028.7|83003.7|83017.2|82992.2|53
1622103810000|2021-05-27 08:23:30|83026.4|83001.4|83032.4|83007.4|83032.4|83007.4|83025.8|83000.8|40
1622103820000|2021-05-27 08:23:40|83032.3|83007.3|83032.9|83007.9|83034.2|83009.2|83029.6|83004.6|37
1622103830000|2021-05-27 08:23:50|83033|83008|83026.5|83001.5|83033|83008|83025.8|83000.8|37
1622103840000|2021-05-27 08:24:00|83026.4|83001.4|83015.9|82990.9|83027.7|83002.7|83015.9|82990.9|39
1622103850000|2021-05-27 08:24:10|83016.2|82991.2|83009.5|82984.5|83016.2|82991.2|83009.2|82984.2|47
1622103860000|2021-05-27 08:24:20|83009.3|82984.3|83001.2|82976.2|83009.9|82984.9|82997|82972|42
1622103870000|2021-05-27 08:24:30|83000.6|82975.6|83002.8|82977.8|83005.5|82980.5|83000.5|82975.5|37
1622103880000|2021-05-27 08:24:40|83002.7|82977.7|83002.9|82977.9|83003|82978|83002.2|82977.2|23
1622103890000|2021-05-27 08:24:50|83003|82978|82994.4|82969.4|83005.1|82980.1|82994.4|82969.4|43
1622103900000|2021-05-27 08:25:00|82994.3|82969.3|82990.2|82965.2|82994.6|82969.6|82987|82962|46
1622103910000|2021-05-27 08:25:10|82989.9|82964.9|82981.5|82956.5|82990.2|82965.2|82981|82956|44
1622103920000|2021-05-27 08:25:20|82981.8|82956.8|82979.8|82954.8|82987.5|82962.5|82979.8|82954.8|48
1622103930000|2021-05-27 08:25:30|82980.2|82955.2|82982.7|82957.7|82985.1|82960.1|82980|82955|42
1622103940000|2021-05-27 08:25:40|82982.9|82957.9|82976.8|82951.8|82982.9|82957.9|82975.7|82950.7|44
1622103950000|2021-05-27 08:25:50|82977.2|82952.2|82979.8|82954.8|82981.1|82956.1|82976.7|82951.7|46
1622103960000|2021-05-27 08:26:00|82980.1|82955.1|82976.1|82951.1|82980.4|82955.4|82975.9|82950.9|46
1622103970000|2021-05-27 08:26:10|82976.8|82951.8|82979.5|82954.5|82979.9|82954.9|82972.4|82947.4|48
1622103980000|2021-05-27 08:26:20|82979.7|82954.7|82978.5|82953.5|82984.3|82959.3|82977.6|82952.6|43
1622103990000|2021-05-27 08:26:30|82977.1|82952.1|82971.7|82946.7|82977.1|82952.1|82971.5|82946.5|43
1622104000000|2021-05-27 08:26:40|82971.2|82946.2|82973.7|82948.7|82973.7|82948.7|82971.2|82946.2|27
1622104010000|2021-05-27 08:26:50|82973.8|82948.8|82973.3|82948.3|82974.6|82949.6|82973.3|82948.3|18
1622104020000|2021-05-27 08:27:00|82973.6|82948.6|82971.5|82946.5|82974.7|82949.7|82970.9|82945.9|41
1622104030000|2021-05-27 08:27:10|82971.4|82946.4|82971.6|82946.6|82971.8|82946.8|82970.4|82945.4|25
1622104040000|2021-05-27 08:27:20|82971.4|82946.4|82978|82953|82979.2|82954.2|82971.4|82946.4|25
1622104050000|2021-05-27 08:27:30|82977.7|82952.7|82969.1|82944.1|82979.7|82954.7|82969.1|82944.1|43
1622104060000|2021-05-27 08:27:40|82963.5|82938.5|82965.2|82940.2|82974.2|82949.2|82959.2|82934.2|54
1622104070000|2021-05-27 08:27:50|82963.8|82938.8|82964.1|82939.1|82964.9|82939.9|82960.4|82935.4|56
1622104080000|2021-05-27 08:28:00|82964.5|82939.5|82968.3|82943.3|82969.2|82944.2|82960|82935|53
1622104090000|2021-05-27 08:28:10|82967.7|82942.7|82952.9|82927.9|82968.5|82943.5|82952.9|82927.9|47
1622104100000|2021-05-27 08:28:20|82952.7|82927.7|82939.5|82914.5|82952.7|82927.7|82936.1|82911.1|59
1622104110000|2021-05-27 08:28:30|82941.2|82916.2|82945.1|82920.1|82948.7|82923.7|82941.2|82916.2|46
1622104120000|2021-05-27 08:28:40|82945.2|82920.2|82946.1|82921.1|82949.3|82924.3|82935.3|82910.3|58
1622104130000|2021-05-27 08:28:50|82946.7|82921.7|82947.5|82922.5|82948.7|82923.7|82946.5|82921.5|45
1622104140000|2021-05-27 08:29:00|82947.9|82922.9|82950.7|82925.7|82951.4|82926.4|82947.5|82922.5|37
1622104150000|2021-05-27 08:29:10|82951.4|82926.4|82956.9|82931.9|82958.2|82933.2|82950.3|82925.3|53
1622104160000|2021-05-27 08:29:20|82957.7|82932.7|82961.7|82936.7|82963.1|82938.1|82957.7|82932.7|57
1622104170000|2021-05-27 08:29:30|82961.8|82936.8|82962.7|82937.7|82963.1|82938.1|82960.8|82935.8|38
1622104180000|2021-05-27 08:29:40|82961.7|82936.7|82970.6|82945.6|82971.6|82946.6|82960.9|82935.9|53
1622104190000|2021-05-27 08:29:50|82970.5|82945.5|82969.9|82944.9|82972.6|82947.6|82966.8|82941.8|54
1622104200000|2021-05-27 08:30:00|82970.8|82945.8|82960.1|82935.1|82970.8|82945.8|82958.1|82933.1|54
1622104210000|2021-05-27 08:30:10|82959|82934|82953.3|82928.3|82959.2|82934.2|82952.4|82927.4|50
1622104220000|2021-05-27 08:30:20|82953.4|82928.4|82931.4|82906.4|82954|82929|82931.4|82906.4|49
1622104230000|2021-05-27 08:30:30|82933.3|82908.3|82942.3|82917.3|82946.1|82921.1|82931.6|82906.6|47
1622104240000|2021-05-27 08:30:40|82941.1|82916.1|82941.7|82916.7|82944.8|82919.8|82939.6|82914.6|52
1622104250000|2021-05-27 08:30:50|82941.8|82916.8|82944|82919|82947|82922|82941.5|82916.5|48
1622104260000|2021-05-27 08:31:00|82944.3|82919.3|82950.3|82925.3|82952.4|82927.4|82944.3|82919.3|39
1622104270000|2021-05-27 08:31:10|82951|82926|82955.5|82930.5|82956.7|82931.7|82951|82926|51
1622104280000|2021-05-27 08:31:20|82955.7|82930.7|82962.8|82937.8|82962.8|82937.8|82955.3|82930.3|52
1622104290000|2021-05-27 08:31:30|82962.3|82937.3|82972.7|82947.7|82977.4|82952.4|82961.2|82936.2|59
1622104300000|2021-05-27 08:31:40|82971.9|82946.9|82964.2|82939.2|82974.6|82949.6|82964.2|82939.2|57
1622104310000|2021-05-27 08:31:50|82963.9|82938.9|82961.6|82936.6|82964.3|82939.3|82959.8|82934.8|53
1622104320000|2021-05-27 08:32:00|82961.5|82936.5|82965.8|82940.8|82968.9|82943.9|82961.5|82936.5|48
1622104330000|2021-05-27 08:32:10|82963.4|82938.4|82962.5|82937.5|82963.4|82938.4|82961.3|82936.3|42
1622104340000|2021-05-27 08:32:20|82962.8|82937.8|82978.2|82953.2|82978.2|82953.2|82962.1|82937.1|48
1622104350000|2021-05-27 08:32:30|82978.6|82953.6|82972.2|82947.2|82979.1|82954.1|82971.2|82946.2|64
1622104360000|2021-05-27 08:32:40|82972.3|82947.3|82973.7|82948.7|82975|82950|82971.9|82946.9|38
1622104370000|2021-05-27 08:32:50|82976.1|82951.1|82978.8|82953.8|82985.2|82960.2|82976.1|82951.1|67
1622104380000|2021-05-27 08:33:00|82979.2|82954.2|82969.8|82944.8|82979.2|82954.2|82965.6|82940.6|54
1622104390000|2021-05-27 08:33:10|82971.3|82946.3|82966|82941|82971.5|82946.5|82965.8|82940.8|46
1622104400000|2021-05-27 08:33:20|82965.4|82940.4|82973.8|82948.8|82975.1|82950.1|82965.4|82940.4|51
1622104410000|2021-05-27 08:33:30|82973.9|82948.9|82973.2|82948.2|82975.5|82950.5|82967.3|82942.3|47
1622104420000|2021-05-27 08:33:40|82973.1|82948.1|82967.4|82942.4|82977.9|82952.9|82965.7|82940.7|58
1622104430000|2021-05-27 08:33:50|82966.5|82941.5|82967.2|82942.2|82967.9|82942.9|82963.4|82938.4|42
1622104440000|2021-05-27 08:34:00|82966.6|82941.6|82963.8|82938.8|82967.1|82942.1|82963.8|82938.8|46
1622104450000|2021-05-27 08:34:10|82963.7|82938.7|82966.1|82941.1|82966.5|82941.5|82963.3|82938.3|25
1622104460000|2021-05-27 08:34:20|82965.8|82940.8|82975.6|82950.6|82976.1|82951.1|82964.8|82939.8|42
1622104470000|2021-05-27 08:34:30|82975.7|82950.7|82973.6|82948.6|82975.9|82950.9|82973.6|82948.6|26
1622104480000|2021-05-27 08:34:40|82973.4|82948.4|82980.7|82955.7|82982.8|82957.8|82973|82948|45
1622104490000|2021-05-27 08:34:50|82980.5|82955.5|82977.1|82952.1|82980.5|82955.5|82975.1|82950.1|44
1622104500000|2021-05-27 08:35:00|82977.9|82952.9|82969.8|82944.8|82979.7|82954.7|82968.7|82943.7|50
1622104510000|2021-05-27 08:35:10|82969.7|82944.7|82971.1|82946.1|82973.1|82948.1|82968.5|82943.5|54
1622104520000|2021-05-27 08:35:20|82971.2|82946.2|82976|82951|82977.3|82952.3|82969.8|82944.8|53
1622104530000|2021-05-27 08:35:30|82975.9|82950.9|82991.5|82966.5|82992.7|82967.7|82975.9|82950.9|65
1622104540000|2021-05-27 08:35:40|82991.6|82966.6|82990.6|82965.6|82995|82970|82985.9|82960.9|52
1622104550000|2021-05-27 08:35:50|82990.5|82965.5|82989.7|82964.7|82991.1|82966.1|82986.8|82961.8|43
1622104560000|2021-05-27 08:36:00|82989.4|82964.4|82988.9|82963.9|82992.6|82967.6|82988.9|82963.9|34
1622104570000|2021-05-27 08:36:10|82989|82964|82994.4|82969.4|83000.7|82975.7|82988.7|82963.7|48
1622104580000|2021-05-27 08:36:20|82994.7|82969.7|83006.9|82981.9|83008.9|82983.9|82994|82969|51
1622104590000|2021-05-27 08:36:30|83007|82982|83012.4|82987.4|83014.6|82989.6|83004.2|82979.2|56
1622104600000|2021-05-27 08:36:40|83012.7|82987.7|83033.3|83008.3|83037.3|83012.3|83012.7|82987.7|68
1622104610000|2021-05-27 08:36:50|83031.3|83006.3|83029.3|83004.3|83032.1|83007.1|83026.9|83001.9|55
1622104620000|2021-05-27 08:37:00|83029.2|83004.2|83026.1|83001.1|83029.3|83004.3|83023.4|82998.4|52
1622104630000|2021-05-27 08:37:10|83025.8|83000.8|83018.3|82993.3|83026.8|83001.8|83008.5|82983.5|63
1622104640000|2021-05-27 08:37:20|83017.7|82992.7|83031.3|83006.3|83033.3|83008.3|83017.6|82992.6|60
1622104650000|2021-05-27 08:37:30|83032|83007|83026.5|83001.5|83033.6|83008.6|83024.8|82999.8|50
1622104660000|2021-05-27 08:37:40|83027.5|83002.5|83026.4|83001.4|83028.1|83003.1|83025.2|83000.2|47
1622104670000|2021-05-27 08:37:50|83025.6|83000.6|83020.7|82995.7|83027.2|83002.2|83018.8|82993.8|54
1622104680000|2021-05-27 08:38:00|83019.6|82994.6|83017.8|82992.8|83024.6|82999.6|83016.2|82991.2|55
1622104690000|2021-05-27 08:38:10|83018.5|82993.5|83027.6|83002.6|83027.6|83002.6|83017.7|82992.7|54
1622104700000|2021-05-27 08:38:20|83027.5|83002.5|83029.9|83004.9|83030.6|83005.6|83027.4|83002.4|52
1622104710000|2021-05-27 08:38:30|83030.1|83005.1|83033.9|83008.9|83035.3|83010.3|83029.6|83004.6|45
1622104720000|2021-05-27 08:38:40|83034.9|83009.9|83042.8|83017.8|83042.8|83017.8|83033.7|83008.7|55
1622104730000|2021-05-27 08:38:50|83042.6|83017.6|83039.4|83014.4|83043.1|83018.1|83037.5|83012.5|57
1622104740000|2021-05-27 08:39:00|83040|83015|83043.1|83018.1|83049.6|83024.6|83036.9|83011.9|60
1622104750000|2021-05-27 08:39:10|83043|83018|83040.3|83015.3|83045.7|83020.7|83039.7|83014.7|41
1622104760000|2021-05-27 08:39:20|83040.9|83015.9|83041.4|83016.4|83044.5|83019.5|83039.2|83014.2|53
1622104770000|2021-05-27 08:39:30|83041.3|83016.3|83038.4|83013.4|83043|83018|83038.4|83013.4|30
1622104780000|2021-05-27 08:39:40|83038.8|83013.8|83034.6|83009.6|83039.2|83014.2|83029.5|83004.5|49
1622104790000|2021-05-27 08:39:50|83034.3|83009.3|83038.6|83013.6|83039.2|83014.2|83033.8|83008.8|37
1622104800000|2021-05-27 08:40:00|83038.4|83013.4|83035.8|83010.8|83038.4|83013.4|83035.2|83010.2|34
1622104810000|2021-05-27 08:40:10|83035.7|83010.7|83026.5|83001.5|83036.3|83011.3|83021.2|82996.2|57
1622104820000|2021-05-27 08:40:20|83026.8|83001.8|83023.9|82998.9|83026.8|83001.8|83022.5|82997.5|41
1622104830000|2021-05-27 08:40:30|83023.7|82998.7|83026.5|83001.5|83028.1|83003.1|83023.3|82998.3|45
1622104840000|2021-05-27 08:40:40|83025.8|83000.8|83021.1|82996.1|83026.8|83001.8|83020.7|82995.7|36
1622104850000|2021-05-27 08:40:50|83021.2|82996.2|83019.6|82994.6|83022.3|82997.3|83019.6|82994.6|32
1622104860000|2021-05-27 08:41:00|83019.4|82994.4|83018.8|82993.8|83019.7|82994.7|83016.2|82991.2|35
1622104870000|2021-05-27 08:41:10|83019|82994|83015.7|82990.7|83019.2|82994.2|83015.2|82990.2|43
1622104880000|2021-05-27 08:41:20|83016.1|82991.1|83018.3|82993.3|83020.2|82995.2|83015.9|82990.9|40
1622104890000|2021-05-27 08:41:30|83018.1|82993.1|83023.2|82998.2|83024|82999|83017.5|82992.5|23
1622104900000|2021-05-27 08:41:40|83023.9|82998.9|83023.1|82998.1|83024.9|82999.9|83021.7|82996.7|40
1622104910000|2021-05-27 08:41:50|83022.6|82997.6|83019.3|82994.3|83025.5|83000.5|83017.8|82992.8|54
1622104920000|2021-05-27 08:42:00|83020|82995|83023.2|82998.2|83024.6|82999.6|83019.3|82994.3|53
1622104930000|2021-05-27 08:42:10|83022.7|82997.7|83022|82997|83024.3|82999.3|83022|82997|52
1622104940000|2021-05-27 08:42:20|83021.8|82996.8|83021.5|82996.5|83021.9|82996.9|83019.9|82994.9|32
1622104950000|2021-05-27 08:42:30|83021.8|82996.8|83030.9|83005.9|83030.9|83005.9|83021.8|82996.8|51
1622104960000|2021-05-27 08:42:40|83031|83006|83039.5|83014.5|83041|83016|83031|83006|57
1622104970000|2021-05-27 08:42:50|83039.1|83014.1|83030.1|83005.1|83039.1|83014.1|83025.9|83000.9|48
1622104980000|2021-05-27 08:43:00|83030.2|83005.2|83033.4|83008.4|83033.7|83008.7|83023.9|82998.9|54
1622104990000|2021-05-27 08:43:10|83032.9|83007.9|83041.2|83016.2|83041.2|83016.2|83027.6|83002.6|65
1622105000000|2021-05-27 08:43:20|83040.6|83015.6|83037.7|83012.7|83040.6|83015.6|83034.6|83009.6|52
1622105010000|2021-05-27 08:43:30|83037.5|83012.5|83032.6|83007.6|83038.5|83013.5|83032.6|83007.6|25
1622105020000|2021-05-27 08:43:40|83032.3|83007.3|83026.7|83001.7|83032.3|83007.3|83022.7|82997.7|57
1622105030000|2021-05-27 08:43:50|83026.6|83001.6|83022.6|82997.6|83026.7|83001.7|83022.6|82997.6|47
1622105040000|2021-05-27 08:44:00|83023.9|82998.9|83033.4|83008.4|83033.7|83008.7|83023.9|82998.9|46
1622105050000|2021-05-27 08:44:10|83033.1|83008.1|83032.5|83007.5|83033.5|83008.5|83032.3|83007.3|18
1622105060000|2021-05-27 08:44:20|83032.6|83007.6|83029.2|83004.2|83032.9|83007.9|83027.8|83002.8|20
1622105070000|2021-05-27 08:44:30|83029.1|83004.1|83035|83010|83035|83010|83023|82998|51
1622105080000|2021-05-27 08:44:40|83037.2|83012.2|83032.8|83007.8|83037.6|83012.6|83032.5|83007.5|38
1622105090000|2021-05-27 08:44:50|83033|83008|83038.4|83013.4|83039.6|83014.6|83032.8|83007.8|51
1622105100000|2021-05-27 08:45:00|83038.5|83013.5|83045.8|83020.8|83046.5|83021.5|83038|83013|50
1622105110000|2021-05-27 08:45:10|83046.1|83021.1|83052|83027|83052.6|83027.6|83045.6|83020.6|39
1622105120000|2021-05-27 08:45:20|83051.8|83026.8|83052.4|83027.4|83058.4|83033.4|83049.9|83024.9|54
1622105130000|2021-05-27 08:45:30|83051.9|83026.9|83054.7|83029.7|83054.7|83029.7|83050.4|83025.4|32
1622105140000|2021-05-27 08:45:40|83053.3|83028.3|83056|83031|83056.8|83031.8|83051.9|83026.9|42
1622105150000|2021-05-27 08:45:50|83056.1|83031.1|83056|83031|83057|83032|83055|83030|38
1622105160000|2021-05-27 08:46:00|83055.8|83030.8|83061.1|83036.1|83061.1|83036.1|83055.8|83030.8|42
1622105170000|2021-05-27 08:46:10|83061.9|83036.9|83066.9|83041.9|83068.3|83043.3|83059.8|83034.8|53
1622105180000|2021-05-27 08:46:20|83067.2|83042.2|83076.1|83051.1|83077|83052|83066.8|83041.8|56
1622105190000|2021-05-27 08:46:30|83076.2|83051.2|83073.2|83048.2|83077.3|83052.3|83071.5|83046.5|45
1622105200000|2021-05-27 08:46:40|83073.9|83048.9|83079.9|83054.9|83080.1|83055.1|83073.6|83048.6|45
1622105210000|2021-05-27 08:46:50|83079.5|83054.5|83084.8|83059.8|83085.1|83060.1|83079.5|83054.5|44
1622105220000|2021-05-27 08:47:00|83086|83061|83083.8|83058.8|83087.2|83062.2|83082.7|83057.7|56
1622105230000|2021-05-27 08:47:10|83083.5|83058.5|83090|83065|83090.5|83065.5|83080.7|83055.7|48
1622105240000|2021-05-27 08:47:20|83089.8|83064.8|83089.2|83064.2|83090.2|83065.2|83088.8|83063.8|41
1622105250000|2021-05-27 08:47:30|83090.1|83065.1|83100|83075|83101|83076|83089.6|83064.6|50
1622105260000|2021-05-27 08:47:40|83100.2|83075.2|83089.9|83064.9|83100.6|83075.6|83089|83064|51
1622105270000|2021-05-27 08:47:50|83089.4|83064.4|83088.4|83063.4|83092.1|83067.1|83088.4|83063.4|43
1622105280000|2021-05-27 08:48:00|83088.7|83063.7|83077.1|83052.1|83088.7|83063.7|83077.1|83052.1|48
1622105290000|2021-05-27 08:48:10|83077.9|83052.9|83078.3|83053.3|83079.6|83054.6|83072.4|83047.4|56
1622105300000|2021-05-27 08:48:20|83078.2|83053.2|83087|83062|83088.6|83063.6|83076.9|83051.9|46
1622105310000|2021-05-27 08:48:30|83086.8|83061.8|83080.2|83055.2|83086.8|83061.8|83079.6|83054.6|52
1622105320000|2021-05-27 08:48:40|83080.1|83055.1|83085.4|83060.4|83085.8|83060.8|83078.1|83053.1|40
1622105330000|2021-05-27 08:48:50|83085.7|83060.7|83088.4|83063.4|83089.5|83064.5|83084|83059|50
1622105340000|2021-05-27 08:49:00|83088|83063|83088.3|83063.3|83088.3|83063.3|83085.9|83060.9|33
1622105350000|2021-05-27 08:49:10|83088.5|83063.5|83085.5|83060.5|83091|83066|83085.5|83060.5|42
1622105360000|2021-05-27 08:49:20|83086|83061|83092.6|83067.6|83093.2|83068.2|83085|83060|42
1622105370000|2021-05-27 08:49:30|83092.5|83067.5|83077.8|83052.8|83093|83068|83075.7|83050.7|51
1622105380000|2021-05-27 08:49:40|83077.7|83052.7|83075.2|83050.2|83078.4|83053.4|83073.9|83048.9|28
1622105390000|2021-05-27 08:49:50|83075|83050|83077.9|83052.9|83078.5|83053.5|83064.5|83039.5|61
1622105400000|2021-05-27 08:50:00|83076.7|83051.7|83075|83050|83078.8|83053.8|83074.8|83049.8|48
1622105410000|2021-05-27 08:50:10|83074.7|83049.7|83075.3|83050.3|83078.4|83053.4|83073.9|83048.9|45
1622105420000|2021-05-27 08:50:20|83075.2|83050.2|83081|83056|83081.5|83056.5|83075.2|83050.2|55
1622105430000|2021-05-27 08:50:30|83080.7|83055.7|83075.7|83050.7|83081.5|83056.5|83073.8|83048.8|51
1622105440000|2021-05-27 08:50:40|83073.9|83048.9|83072.6|83047.6|83076.2|83051.2|83071.5|83046.5|49
1622105450000|2021-05-27 08:50:50|83072.7|83047.7|83071.8|83046.8|83073|83048|83071.7|83046.7|29
1622105460000|2021-05-27 08:51:00|83074.5|83049.5|83076.3|83051.3|83078.1|83053.1|83074.2|83049.2|49
1622105470000|2021-05-27 08:51:10|83076.5|83051.5|83076.3|83051.3|83078.5|83053.5|83073|83048|51
1622105480000|2021-05-27 08:51:20|83076.2|83051.2|83072.6|83047.6|83076.7|83051.7|83072.6|83047.6|53
1622105490000|2021-05-27 08:51:30|83074.4|83049.4|83069.9|83044.9|83075.6|83050.6|83067.6|83042.6|68
1622105500000|2021-05-27 08:51:40|83069.8|83044.8|83065.4|83040.4|83079|83054|83065.4|83040.4|60
1622105510000|2021-05-27 08:51:50|83065.8|83040.8|83071.6|83046.6|83072.6|83047.6|83065.8|83040.8|55
1622105520000|2021-05-27 08:52:00|83071.5|83046.5|83079.6|83054.6|83080.8|83055.8|83070.9|83045.9|48
1622105530000|2021-05-27 08:52:10|83080.2|83055.2|83082.7|83057.7|83084.9|83059.9|83078.3|83053.3|60
1622105540000|2021-05-27 08:52:20|83082.6|83057.6|83086.1|83061.1|83088.1|83063.1|83080.5|83055.5|50
1622105550000|2021-05-27 08:52:30|83086.8|83061.8|83088.8|83063.8|83090.3|83065.3|83086.2|83061.2|34
1622105560000|2021-05-27 08:52:40|83088.5|83063.5|83090|83065|83093.1|83068.1|83088.5|83063.5|41
1622105570000|2021-05-27 08:52:50|83090.1|83065.1|83085.5|83060.5|83091.3|83066.3|83084.8|83059.8|36
1622105580000|2021-05-27 08:53:00|83085.6|83060.6|83087.3|83062.3|83089|83064|83085.5|83060.5|25
1622105590000|2021-05-27 08:53:10|83088.7|83063.7|83092.9|83067.9|83093.1|83068.1|83085.8|83060.8|40
1622105600000|2021-05-27 08:53:20|83092.8|83067.8|83087.6|83062.6|83092.9|83067.9|83081.8|83056.8|48
1622105610000|2021-05-27 08:53:30|83088.3|83063.3|83088|83063|83091.3|83066.3|83084.5|83059.5|34
1622105620000|2021-05-27 08:53:40|83087.8|83062.8|83085.6|83060.6|83089.1|83064.1|83083.4|83058.4|48
1622105630000|2021-05-27 08:53:50|83085.7|83060.7|83080.7|83055.7|83087.1|83062.1|83078|83053|58
1622105640000|2021-05-27 08:54:00|83081.1|83056.1|83089.8|83064.8|83089.9|83064.9|83081.1|83056.1|52
1622105650000|2021-05-27 08:54:10|83089.7|83064.7|83095.6|83070.6|83095.9|83070.9|83087.5|83062.5|49
1622105660000|2021-05-27 08:54:20|83095.5|83070.5|83099.6|83074.6|83101.1|83076.1|83092.4|83067.4|52
1622105670000|2021-05-27 08:54:30|83096.9|83071.9|83103.8|83078.8|83105|83080|83094.8|83069.8|69
1622105680000|2021-05-27 08:54:40|83103.9|83078.9|83112.9|83087.9|83113.8|83088.8|83101|83076|52
1622105690000|2021-05-27 08:54:50|83112.8|83087.8|83113.1|83088.1|83117.4|83092.4|83108.2|83083.2|54
1622105700000|2021-05-27 08:55:00|83110.1|83085.1|83119|83094|83119|83094|83110.1|83085.1|54
1622105710000|2021-05-27 08:55:10|83119.4|83094.4|83118.1|83093.1|83121.7|83096.7|83117.6|83092.6|55
1622105720000|2021-05-27 08:55:20|83118.2|83093.2|83117.4|83092.4|83121.9|83096.9|83117.4|83092.4|59
1622105730000|2021-05-27 08:55:30|83118|83093|83130.3|83105.3|83131.2|83106.2|83118|83093|55
1622105740000|2021-05-27 08:55:40|83129.7|83104.7|83132.6|83107.6|83134.1|83109.1|83127.4|83102.4|56
1622105750000|2021-05-27 08:55:50|83132.2|83107.2|83122.5|83097.5|83134.9|83109.9|83120.9|83095.9|60
1622105760000|2021-05-27 08:56:00|83123.7|83098.7|83143|83118|83143.3|83118.3|83122.4|83097.4|64
1622105770000|2021-05-27 08:56:10|83142.3|83117.3|83143|83118|83146.1|83121.1|83136.8|83111.8|62
1622105780000|2021-05-27 08:56:20|83141.6|83116.6|83151.3|83126.3|83151.3|83126.3|83141.6|83116.6|56
1622105790000|2021-05-27 08:56:30|83150.6|83125.6|83156.3|83131.3|83159.5|83134.5|83150.4|83125.4|60
1622105800000|2021-05-27 08:56:40|83156.8|83131.8|83164.1|83139.1|83164.3|83139.3|83154.9|83129.9|61
1622105810000|2021-05-27 08:56:50|83163.5|83138.5|83178.5|83153.5|83178.5|83153.5|83163.5|83138.5|69
1622105820000|2021-05-27 08:57:00|83179|83154|83175|83150|83179|83154|83172.9|83147.9|65
1622105830000|2021-05-27 08:57:10|83174.8|83149.8|83170.9|83145.9|83175.2|83150.2|83167.3|83142.3|65
1622105840000|2021-05-27 08:57:20|83170.8|83145.8|83180|83155|83184.4|83159.4|83168.7|83143.7|63
1622105850000|2021-05-27 08:57:30|83182.7|83157.7|83190.9|83165.9|83192|83167|83182.7|83157.7|63
1622105860000|2021-05-27 08:57:40|83191.4|83166.4|83199.7|83174.7|83201.3|83176.3|83191.4|83166.4|58
1622105870000|2021-05-27 08:57:50|83200.6|83175.6|83200|83175|83205.4|83180.4|83196.9|83171.9|63
1622105880000|2021-05-27 08:58:00|83199.4|83174.4|83189.9|83164.9|83204.4|83179.4|83187.4|83162.4|59
1622105890000|2021-05-27 08:58:10|83189.5|83164.5|83197.8|83172.8|83198.6|83173.6|83189.5|83164.5|65
1622105900000|2021-05-27 08:58:20|83197.3|83172.3|83203.9|83178.9|83204.4|83179.4|83190.9|83165.9|62
1622105910000|2021-05-27 08:58:30|83204.2|83179.2|83198.4|83173.4|83205.6|83180.6|83196.7|83171.7|53
1622105920000|2021-05-27 08:58:40|83198.9|83173.9|83193.2|83168.2|83199.1|83174.1|83190.1|83165.1|51
1622105930000|2021-05-27 08:58:50|83192|83167|83190.8|83165.8|83194|83169|83190.1|83165.1|49
1622105940000|2021-05-27 08:59:00|83190.5|83165.5|83196|83171|83196.9|83171.9|83190.4|83165.4|59
1622105950000|2021-05-27 08:59:10|83196.8|83171.8|83202.3|83177.3|83207|83182|83196.8|83171.8|67
1622105960000|2021-05-27 08:59:20|83202.2|83177.2|83197.9|83172.9|83202.2|83177.2|83193.3|83168.3|63
1622105970000|2021-05-27 08:59:30|83197.7|83172.7|83193.2|83168.2|83197.7|83172.7|83186|83161|61
1622105980000|2021-05-27 08:59:40|83195.4|83170.4|83184.3|83159.3|83196.1|83171.1|83182.3|83157.3|57
1622105990000|2021-05-27 08:59:50|83183.1|83158.1|83181.1|83156.1|83185.1|83160.1|83180.7|83155.7|52
1622106000000|2021-05-27 09:00:00|83180.7|83155.7|83183.6|83158.6|83194.4|83169.4|83178.5|83153.5|60
1622106010000|2021-05-27 09:00:10|83183.1|83158.1|83185|83160|83185.6|83160.6|83177.4|83152.4|65
1622106020000|2021-05-27 09:00:20|83185.8|83160.8|83195.2|83170.2|83195.9|83170.9|83182.9|83157.9|63
1622106030000|2021-05-27 09:00:30|83194.8|83169.8|83178.5|83153.5|83194.8|83169.8|83175.5|83150.5|67
1622106040000|2021-05-27 09:00:40|83177.3|83152.3|83173.8|83148.8|83178.6|83153.6|83173.8|83148.8|42
1622106050000|2021-05-27 09:00:50|83173.4|83148.4|83172.2|83147.2|83175.8|83150.8|83170.3|83145.3|51
1622106060000|2021-05-27 09:01:00|83170.6|83145.6|83164.8|83139.8|83170.6|83145.6|83164.8|83139.8|38
1622106070000|2021-05-27 09:01:10|83165.2|83140.2|83169.6|83144.6|83170.4|83145.4|83165.2|83140.2|50
1622106080000|2021-05-27 09:01:20|83169.7|83144.7|83158.8|83133.8|83170|83145|83158|83133|54
1622106090000|2021-05-27 09:01:30|83159.8|83134.8|83159.5|83134.5|83160.5|83135.5|83156.8|83131.8|43
1622106100000|2021-05-27 09:01:40|83160.2|83135.2|83157.7|83132.7|83160.2|83135.2|83156.6|83131.6|36
1622106110000|2021-05-27 09:01:50|83157.3|83132.3|83157.4|83132.4|83158.9|83133.9|83157.3|83132.3|35
1622106120000|2021-05-27 09:02:00|83157.3|83132.3|83165.4|83140.4|83167.9|83142.9|83154.5|83129.5|59
1622106130000|2021-05-27 09:02:10|83165.6|83140.6|83161.8|83136.8|83167.2|83142.2|83159.5|83134.5|43
1622106140000|2021-05-27 09:02:20|83161.7|83136.7|83161.7|83136.7|83166.6|83141.6|83158.2|83133.2|44
1622106150000|2021-05-27 09:02:30|83162|83137|83148.1|83123.1|83164|83139|83146.5|83121.5|57
1622106160000|2021-05-27 09:02:40|83147.9|83122.9|83152.7|83127.7|83152.8|83127.8|83147.8|83122.8|49
1622106170000|2021-05-27 09:02:50|83152.8|83127.8|83152.8|83127.8|83153.7|83128.7|83151.9|83126.9|41
1622106180000|2021-05-27 09:03:00|83153.7|83128.7|83158.7|83133.7|83158.7|83133.7|83153.2|83128.2|43
1622106190000|2021-05-27 09:03:10|83158.5|83133.5|83156.1|83131.1|83171|83146|83155.6|83130.6|60
1622106200000|2021-05-27 09:03:20|83156.6|83131.6|83157.3|83132.3|83158.7|83133.7|83155.7|83130.7|52
1622106210000|2021-05-27 09:03:30|83157.2|83132.2|83152.3|83127.3|83158.6|83133.6|83152.2|83127.2|48
1622106220000|2021-05-27 09:03:40|83153.1|83128.1|83152.9|83127.9|83154|83129|83152.2|83127.2|38
1622106230000|2021-05-27 09:03:50|83153.1|83128.1|83157.6|83132.6|83157.8|83132.8|83153.1|83128.1|45
1622106240000|2021-05-27 09:04:00|83158.2|83133.2|83157.9|83132.9|83158.6|83133.6|83157.1|83132.1|32
1622106250000|2021-05-27 09:04:10|83157.7|83132.7|83149.6|83124.6|83157.8|83132.8|83148.2|83123.2|37
1622106260000|2021-05-27 09:04:20|83149.5|83124.5|83147.7|83122.7|83157.6|83132.6|83145.6|83120.6|56
1622106270000|2021-05-27 09:04:30|83147.8|83122.8|83147.2|83122.2|83153.6|83128.6|83147.2|83122.2|44
1622106280000|2021-05-27 09:04:40|83147.5|83122.5|83144.8|83119.8|83148.5|83123.5|83143.8|83118.8|46
1622106290000|2021-05-27 09:04:50|83145|83120|83139.3|83114.3|83145.2|83120.2|83139|83114|52
1622106300000|2021-05-27 09:05:00|83139.6|83114.6|83136.7|83111.7|83140|83115|83135.6|83110.6|50
1622106310000|2021-05-27 09:05:10|83136.9|83111.9|83132.5|83107.5|83138|83113|83132.5|83107.5|44
1622106320000|2021-05-27 09:05:20|83133.3|83108.3|83134.4|83109.4|83134.9|83109.9|83132.7|83107.7|40
1622106330000|2021-05-27 09:05:30|83134.8|83109.8|83141.1|83116.1|83142.5|83117.5|83134.3|83109.3|44
1622106340000|2021-05-27 09:05:40|83140.4|83115.4|83142.6|83117.6|83143.6|83118.6|83138|83113|50
1622106350000|2021-05-27 09:05:50|83143|83118|83146.4|83121.4|83147.8|83122.8|83141.9|83116.9|57
1622106360000|2021-05-27 09:06:00|83146.2|83121.2|83143.3|83118.3|83146.5|83121.5|83140.2|83115.2|58
1622106370000|2021-05-27 09:06:10|83143.1|83118.1|83148.4|83123.4|83150.7|83125.7|83143|83118|45
1622106380000|2021-05-27 09:06:20|83148.2|83123.2|83143.4|83118.4|83148.2|83123.2|83142.9|83117.9|46
1622106390000|2021-05-27 09:06:30|83143.5|83118.5|83142.9|83117.9|83145.4|83120.4|83142|83117|39
1622106400000|2021-05-27 09:06:40|83140.9|83115.9|83141|83116|83142.1|83117.1|83140.3|83115.3|30
1622106410000|2021-05-27 09:06:50|83140.9|83115.9|83139.7|83114.7|83140.9|83115.9|83139.6|83114.6|25
1622106420000|2021-05-27 09:07:00|83140.2|83115.2|83145.5|83120.5|83149.4|83124.4|83140.2|83115.2|56
1622106430000|2021-05-27 09:07:10|83146|83121|83144.4|83119.4|83146.3|83121.3|83143.9|83118.9|30
1622106440000|2021-05-27 09:07:20|83145.4|83120.4|83137.3|83112.3|83145.5|83120.5|83136.8|83111.8|52
1622106450000|2021-05-27 09:07:30|83137.8|83112.8|83141.3|83116.3|83141.3|83116.3|83136.1|83111.1|32
1622106460000|2021-05-27 09:07:40|83141.2|83116.2|83146.9|83121.9|83150.3|83125.3|83138.9|83113.9|58
1622106470000|2021-05-27 09:07:50|83147.2|83122.2|83159.8|83134.8|83160.4|83135.4|83146.8|83121.8|53
1622106480000|2021-05-27 09:08:00|83160.3|83135.3|83163|83138|83163|83138|83159.4|83134.4|47
1622106490000|2021-05-27 09:08:10|83162.9|83137.9|83157.3|83132.3|83162.9|83137.9|83157.3|83132.3|38
1622106500000|2021-05-27 09:08:20|83157.5|83132.5|83152.9|83127.9|83158.1|83133.1|83152.9|83127.9|37
1622106510000|2021-05-27 09:08:30|83152.3|83127.3|83143.2|83118.2|83152.3|83127.3|83142.3|83117.3|56
1622106520000|2021-05-27 09:08:40|83143.3|83118.3|83135|83110|83143.6|83118.6|83134.8|83109.8|55
1622106530000|2021-05-27 09:08:50|83135.2|83110.2|83144.1|83119.1|83145.5|83120.5|83135.2|83110.2|37
1622106540000|2021-05-27 09:09:00|83145.5|83120.5|83149.2|83124.2|83149.7|83124.7|83142.1|83117.1|51
1622106550000|2021-05-27 09:09:10|83149.4|83124.4|83148.6|83123.6|83149.7|83124.7|83148.3|83123.3|31
1622106560000|2021-05-27 09:09:20|83148.5|83123.5|83140.1|83115.1|83150.8|83125.8|83138.7|83113.7|48
1622106570000|2021-05-27 09:09:30|83140.3|83115.3|83139.1|83114.1|83140.3|83115.3|83137.6|83112.6|50
1622106580000|2021-05-27 09:09:40|83138.9|83113.9|83144.4|83119.4|83145.2|83120.2|83138.3|83113.3|46
1622106590000|2021-05-27 09:09:50|83143.5|83118.5|83143.8|83118.8|83143.9|83118.9|83142.3|83117.3|24
1622106600000|2021-05-27 09:10:00|83143.9|83118.9|83143.2|83118.2|83149.4|83124.4|83142.3|83117.3|46
1622106610000|2021-05-27 09:10:10|83141.3|83116.3|83141|83116|83141.5|83116.5|83139.8|83114.8|27
1622106620000|2021-05-27 09:10:20|83141.1|83116.1|83137.9|83112.9|83141.3|83116.3|83137.1|83112.1|51
1622106630000|2021-05-27 09:10:30|83137.7|83112.7|83137.3|83112.3|83138.2|83113.2|83136.1|83111.1|33
1622106640000|2021-05-27 09:10:40|83137.4|83112.4|83134.4|83109.4|83137.7|83112.7|83134.4|83109.4|26
1622106650000|2021-05-27 09:10:50|83134.5|83109.5|83134.5|83109.5|83135.1|83110.1|83129.7|83104.7|34
1622106660000|2021-05-27 09:11:00|83134.3|83109.3|83130.2|83105.2|83134.5|83109.5|83130.2|83105.2|49
1622106670000|2021-05-27 09:11:10|83130.4|83105.4|83135.6|83110.6|83138.2|83113.2|83130|83105|50
1622106680000|2021-05-27 09:11:20|83134.3|83109.3|83132.3|83107.3|83134.9|83109.9|83131.6|83106.6|36
1622106690000|2021-05-27 09:11:30|83132.4|83107.4|83139.5|83114.5|83139.5|83114.5|83130.7|83105.7|54
1622106700000|2021-05-27 09:11:40|83139.1|83114.1|83134.3|83109.3|83139.6|83114.6|83133.5|83108.5|41
1622106710000|2021-05-27 09:11:50|83134.6|83109.6|83132|83107|83136.1|83111.1|83131.3|83106.3|24
1622106720000|2021-05-27 09:12:00|83130.7|83105.7|83134.5|83109.5|83135.2|83110.2|83130.7|83105.7|39
1622106730000|2021-05-27 09:12:10|83133.8|83108.8|83139.4|83114.4|83140.3|83115.3|83133.7|83108.7|39
1622106740000|2021-05-27 09:12:20|83139.9|83114.9|83131|83106|83143.8|83118.8|83130.8|83105.8|47
1622106750000|2021-05-27 09:12:30|83130.8|83105.8|83143.2|83118.2|83144.3|83119.3|83129.9|83104.9|42
1622106760000|2021-05-27 09:12:40|83143.9|83118.9|83140.9|83115.9|83149.6|83124.6|83140.9|83115.9|50
1622106770000|2021-05-27 09:12:50|83140.2|83115.2|83141.2|83116.2|83142.2|83117.2|83140.2|83115.2|23
1622106780000|2021-05-27 09:13:00|83140.7|83115.7|83150.3|83125.3|83150.9|83125.9|83140.7|83115.7|44
1622106790000|2021-05-27 09:13:10|83151.6|83126.6|83153.9|83128.9|83158.1|83133.1|83149.8|83124.8|61
1622106800000|2021-05-27 09:13:20|83153.8|83128.8|83154.7|83129.7|83155.6|83130.6|83153|83128|38
1622106810000|2021-05-27 09:13:30|83154.8|83129.8|83160.2|83135.2|83162.6|83137.6|83152.9|83127.9|56
1622106820000|2021-05-27 09:13:40|83160.3|83135.3|83155.2|83130.2|83160.6|83135.6|83155.2|83130.2|37
1622106830000|2021-05-27 09:13:50|83156.3|83131.3|83147.7|83122.7|83157.3|83132.3|83146.8|83121.8|37
1622106840000|2021-05-27 09:14:00|83148.2|83123.2|83145.8|83120.8|83149.2|83124.2|83145.8|83120.8|35
1622106850000|2021-05-27 09:14:10|83146.3|83121.3|83146.8|83121.8|83147.2|83122.2|83141.3|83116.3|45
1622106860000|2021-05-27 09:14:20|83148.6|83123.6|83147|83122|83148.6|83123.6|83146.3|83121.3|28
1622106870000|2021-05-27 09:14:30|83146.8|83121.8|83155.6|83130.6|83158.1|83133.1|83145.9|83120.9|47
1622106880000|2021-05-27 09:14:40|83155.5|83130.5|83155.7|83130.7|83157.5|83132.5|83154.9|83129.9|38
1622106890000|2021-05-27 09:14:50|83155.6|83130.6|83156.4|83131.4|83157.9|83132.9|83154.1|83129.1|30
1622106900000|2021-05-27 09:15:00|83155.7|83130.7|83149.9|83124.9|83157|83132|83148.4|83123.4|50
1622106910000|2021-05-27 09:15:10|83152.4|83127.4|83149.3|83124.3|83152.8|83127.8|83145.8|83120.8|40
1622106920000|2021-05-27 09:15:20|83148.9|83123.9|83145.8|83120.8|83150.3|83125.3|83145.2|83120.2|38
1622106930000|2021-05-27 09:15:30|83145.3|83120.3|83145.2|83120.2|83147|83122|83145|83120|27
1622106940000|2021-05-27 09:15:40|83145.1|83120.1|83142.9|83117.9|83145.8|83120.8|83139.6|83114.6|47
1622106950000|2021-05-27 09:15:50|83142.7|83117.7|83145.8|83120.8|83151.6|83126.6|83142.7|83117.7|47
1622106960000|2021-05-27 09:16:00|83145.9|83120.9|83146.7|83121.7|83147.2|83122.2|83143.3|83118.3|33
1622106970000|2021-05-27 09:16:10|83146.9|83121.9|83160.5|83135.5|83162.5|83137.5|83146.4|83121.4|34
1622106980000|2021-05-27 09:16:20|83160.4|83135.4|83156|83131|83162.2|83137.2|83155.1|83130.1|42
1622106990000|2021-05-27 09:16:30|83156.2|83131.2|83154|83129|83156.6|83131.6|83153.8|83128.8|31
1622107000000|2021-05-27 09:16:40|83154.1|83129.1|83157.2|83132.2|83157.8|83132.8|83154|83129|25
1622107010000|2021-05-27 09:16:50|83157.3|83132.3|83158.8|83133.8|83162.8|83137.8|83157|83132|40
1622107020000|2021-05-27 09:17:00|83159.4|83134.4|83154.4|83129.4|83159.8|83134.8|83153.5|83128.5|46
1622107030000|2021-05-27 09:17:10|83152.4|83127.4|83148.2|83123.2|83152.7|83127.7|83148.1|83123.1|33
1622107040000|2021-05-27 09:17:20|83147.9|83122.9|83150.6|83125.6|83151.7|83126.7|83147.9|83122.9|27
1622107050000|2021-05-27 09:17:30|83150.9|83125.9|83151.3|83126.3|83156.6|83131.6|83149.7|83124.7|42
1622107060000|2021-05-27 09:17:40|83151.4|83126.4|83152.4|83127.4|83152.6|83127.6|83150.5|83125.5|31
1622107070000|2021-05-27 09:17:50|83152.8|83127.8|83157.6|83132.6|83158.8|83133.8|83151.7|83126.7|46
1622107080000|2021-05-27 09:18:00|83157.5|83132.5|83150|83125|83158|83133|83148.9|83123.9|43
1622107090000|2021-05-27 09:18:10|83149.6|83124.6|83149|83124|83150.1|83125.1|83147.4|83122.4|42
1622107100000|2021-05-27 09:18:20|83148.9|83123.9|83148.4|83123.4|83149.1|83124.1|83148.4|83123.4|26
1622107110000|2021-05-27 09:18:30|83148.5|83123.5|83145|83120|83150.4|83125.4|83142.2|83117.2|36
1622107120000|2021-05-27 09:18:40|83144.8|83119.8|83133.3|83108.3|83145.8|83120.8|83133.1|83108.1|53
1622107130000|2021-05-27 09:18:50|83133.4|83108.4|83137.3|83112.3|83138.6|83113.6|83132.7|83107.7|60
1622107140000|2021-05-27 09:19:00|83137.2|83112.2|83138.4|83113.4|83138.7|83113.7|83136.6|83111.6|34
1622107150000|2021-05-27 09:19:10|83138.1|83113.1|83135.3|83110.3|83139.4|83114.4|83135.3|83110.3|29
1622107160000|2021-05-27 09:19:20|83135.2|83110.2|83136.2|83111.2|83136.3|83111.3|83134.9|83109.9|26
1622107170000|2021-05-27 09:19:30|83136|83111|83136.3|83111.3|83136.7|83111.7|83135.7|83110.7|24
1622107180000|2021-05-27 09:19:40|83136|83111|83134.1|83109.1|83136.3|83111.3|83132.9|83107.9|34
1622107190000|2021-05-27 09:19:50|83134|83109|83131.6|83106.6|83135.1|83110.1|83131.4|83106.4|34
1622107200000|2021-05-27 09:20:00|83132.4|83107.4|83129.9|83104.9|83132.4|83107.4|83126.4|83101.4|63
1622107210000|2021-05-27 09:20:10|83129.8|83104.8|83133.6|83108.6|83134.2|83109.2|83129.4|83104.4|47
1622107220000|2021-05-27 09:20:20|83133.3|83108.3|83134.4|83109.4|83136.4|83111.4|83133.3|83108.3|44
1622107230000|2021-05-27 09:20:30|83134.5|83109.5|83132.8|83107.8|83135.2|83110.2|83132.6|83107.6|42
1622107240000|2021-05-27 09:20:40|83132.9|83107.9|83131.7|83106.7|83133.2|83108.2|83131|83106|24
1622107250000|2021-05-27 09:20:50|83132.4|83107.4|83130.3|83105.3|83138|83113|83129.1|83104.1|55
1622107260000|2021-05-27 09:21:00|83130.7|83105.7|83139.3|83114.3|83141.9|83116.9|83130.7|83105.7|66
1622107270000|2021-05-27 09:21:10|83140.6|83115.6|83137.1|83112.1|83141.6|83116.6|83136.7|83111.7|43
1622107280000|2021-05-27 09:21:20|83137.5|83112.5|83135|83110|83137.5|83112.5|83133.9|83108.9|45
1622107290000|2021-05-27 09:21:30|83135.1|83110.1|83137.4|83112.4|83138.3|83113.3|83133.9|83108.9|29
1622107300000|2021-05-27 09:21:40|83136.3|83111.3|83140.3|83115.3|83141.5|83116.5|83136.3|83111.3|34
1622107310000|2021-05-27 09:21:50|83140|83115|83141|83116|83141.3|83116.3|83139.7|83114.7|42
1622107320000|2021-05-27 09:22:00|83140.6|83115.6|83133.3|83108.3|83140.6|83115.6|83133.2|83108.2|51
1622107330000|2021-05-27 09:22:10|83133.2|83108.2|83123.1|83098.1|83133.6|83108.6|83123.1|83098.1|43
1622107340000|2021-05-27 09:22:20|83123.3|83098.3|83123.7|83098.7|83125.4|83100.4|83123|83098|42
1622107350000|2021-05-27 09:22:30|83124.2|83099.2|83125.1|83100.1|83127|83102|83124|83099|31
1622107360000|2021-05-27 09:22:40|83123.6|83098.6|83117.6|83092.6|83123.6|83098.6|83117.4|83092.4|36
1622107370000|2021-05-27 09:22:50|83117.8|83092.8|83119.9|83094.9|83120.4|83095.4|83117.8|83092.8|40
1622107380000|2021-05-27 09:23:00|83120.3|83095.3|83124.2|83099.2|83125.1|83100.1|83119.7|83094.7|47
1622107390000|2021-05-27 09:23:10|83124.3|83099.3|83124.2|83099.2|83125.2|83100.2|83124.2|83099.2|15
1622107400000|2021-05-27 09:23:20|83124|83099|83125.6|83100.6|83125.7|83100.7|83121.9|83096.9|28
1622107410000|2021-05-27 09:23:30|83126|83101|83124.8|83099.8|83126.3|83101.3|83123.9|83098.9|38
1622107420000|2021-05-27 09:23:40|83125.2|83100.2|83130.6|83105.6|83133|83108|83124.3|83099.3|41
1622107430000|2021-05-27 09:23:50|83130.5|83105.5|83111.3|83086.3|83130.5|83105.5|83111.3|83086.3|46
1622107440000|2021-05-27 09:24:00|83111.5|83086.5|83117.7|83092.7|83117.7|83092.7|83111.5|83086.5|43
1622107450000|2021-05-27 09:24:10|83114.7|83089.7|83119.7|83094.7|83121.5|83096.5|83114|83089|51
1622107460000|2021-05-27 09:24:20|83121.2|83096.2|83128|83103|83130|83105|83121.2|83096.2|51
1622107470000|2021-05-27 09:24:30|83127.9|83102.9|83135.7|83110.7|83135.7|83110.7|83127.8|83102.8|53
1622107480000|2021-05-27 09:24:40|83137.2|83112.2|83130.4|83105.4|83138.4|83113.4|83129.5|83104.5|37
1622107490000|2021-05-27 09:24:50|83129.7|83104.7|83128.9|83103.9|83131|83106|83124.4|83099.4|53
1622107500000|2021-05-27 09:25:00|83129.2|83104.2|83127.1|83102.1|83129.7|83104.7|83126.6|83101.6|48
1622107510000|2021-05-27 09:25:10|83127|83102|83128.3|83103.3|83128.9|83103.9|83126.7|83101.7|29
1622107520000|2021-05-27 09:25:20|83128.1|83103.1|83129.9|83104.9|83131.4|83106.4|83128|83103|31
1622107530000|2021-05-27 09:25:30|83130|83105|83133.7|83108.7|83134.8|83109.8|83129.4|83104.4|23
1622107540000|2021-05-27 09:25:40|83133.6|83108.6|83133|83108|83135|83110|83133|83108|26
1622107550000|2021-05-27 09:25:50|83133.3|83108.3|83137.1|83112.1|83140.6|83115.6|83131.7|83106.7|37
1622107560000|2021-05-27 09:26:00|83136.9|83111.9|83132.7|83107.7|83137.3|83112.3|83131.1|83106.1|48
1622107570000|2021-05-27 09:26:10|83132.6|83107.6|83141.4|83116.4|83142.2|83117.2|83132|83107|42
1622107580000|2021-05-27 09:26:20|83141.7|83116.7|83139.6|83114.6|83141.9|83116.9|83139.6|83114.6|30
1622107590000|2021-05-27 09:26:30|83139.5|83114.5|83140|83115|83141.6|83116.6|83138.4|83113.4|41
1622107600000|2021-05-27 09:26:40|83138.7|83113.7|83133|83108|83139.9|83114.9|83132.9|83107.9|39
1622107610000|2021-05-27 09:26:50|83133.1|83108.1|83131.7|83106.7|83133.2|83108.2|83129.8|83104.8|31
1622107620000|2021-05-27 09:27:00|83131.6|83106.6|83137.1|83112.1|83140.1|83115.1|83131.6|83106.6|43
1622107630000|2021-05-27 09:27:10|83137.3|83112.3|83132.3|83107.3|83137.7|83112.7|83130.6|83105.6|42
1622107640000|2021-05-27 09:27:20|83131.3|83106.3|83119.9|83094.9|83133.2|83108.2|83119.9|83094.9|38
1622107650000|2021-05-27 09:27:30|83120.1|83095.1|83118.8|83093.8|83120.7|83095.7|83117.6|83092.6|34
1622107660000|2021-05-27 09:27:40|83119.2|83094.2|83115.7|83090.7|83119.5|83094.5|83115.1|83090.1|28
1622107670000|2021-05-27 09:27:50|83115.6|83090.6|83115.4|83090.4|83116.8|83091.8|83114.3|83089.3|26
1622107680000|2021-05-27 09:28:00|83114.6|83089.6|83110.1|83085.1|83115|83090|83109.2|83084.2|34
1622107690000|2021-05-27 09:28:10|83109.8|83084.8|83107|83082|83111|83086|83103.7|83078.7|32
1622107700000|2021-05-27 09:28:20|83106.9|83081.9|83105.5|83080.5|83107.7|83082.7|83101.7|83076.7|44
1622107710000|2021-05-27 09:28:30|83108.2|83083.2|83106.7|83081.7|83109.8|83084.8|83103.3|83078.3|49
1622107720000|2021-05-27 09:28:40|83106.4|83081.4|83110.8|83085.8|83111.4|83086.4|83105.8|83080.8|22
1622107730000|2021-05-27 09:28:50|83110.2|83085.2|83109.1|83084.1|83110.3|83085.3|83102.5|83077.5|56
1622107740000|2021-05-27 09:29:00|83109.2|83084.2|83108.7|83083.7|83114.5|83089.5|83108.4|83083.4|51
1622107750000|2021-05-27 09:29:10|83109.8|83084.8|83094.3|83069.3|83109.8|83084.8|83094.1|83069.1|51
1622107760000|2021-05-27 09:29:20|83095|83070|83099.2|83074.2|83101.3|83076.3|83095|83070|41
1622107770000|2021-05-27 09:29:30|83099.5|83074.5|83097.3|83072.3|83103.6|83078.6|83097.3|83072.3|35
1622107780000|2021-05-27 09:29:40|83097.6|83072.6|83093.6|83068.6|83099.4|83074.4|83093.6|83068.6|46
1622107790000|2021-05-27 09:29:50|83094.4|83069.4|83098.7|83073.7|83100.7|83075.7|83094.4|83069.4|52
1622107800000|2021-05-27 09:30:00|83098.5|83073.5|83098.2|83073.2|83099|83074|83094|83069|44
1622107810000|2021-05-27 09:30:10|83097.3|83072.3|83098.1|83073.1|83099.3|83074.3|83097.2|83072.2|31
1622107820000|2021-05-27 09:30:20|83098.2|83073.2|83105.6|83080.6|83106.3|83081.3|83097.3|83072.3|35
1622107830000|2021-05-27 09:30:30|83105.4|83080.4|83101.5|83076.5|83105.5|83080.5|83100.4|83075.4|39
1622107840000|2021-05-27 09:30:40|83101.3|83076.3|83103|83078|83105.8|83080.8|83101.3|83076.3|37
1622107850000|2021-05-27 09:30:50|83103.4|83078.4|83100.6|83075.6|83104.4|83079.4|83100.4|83075.4|39
1622107860000|2021-05-27 09:31:00|83101.1|83076.1|83100.1|83075.1|83101.3|83076.3|83098.6|83073.6|37
1622107870000|2021-05-27 09:31:10|83100.2|83075.2|83099.8|83074.8|83101.3|83076.3|83099.4|83074.4|37
1622107880000|2021-05-27 09:31:20|83099.4|83074.4|83099.1|83074.1|83100.2|83075.2|83099.1|83074.1|32
1622107890000|2021-05-27 09:31:30|83099.2|83074.2|83096.7|83071.7|83099.8|83074.8|83095|83070|34
1622107900000|2021-05-27 09:31:40|83096|83071|83095|83070|83097.2|83072.2|83093.7|83068.7|34
1622107910000|2021-05-27 09:31:50|83094.8|83069.8|83095.9|83070.9|83097.4|83072.4|83093.3|83068.3|30
1622107920000|2021-05-27 09:32:00|83096.1|83071.1|83096.8|83071.8|83098|83073|83095.3|83070.3|34
1622107930000|2021-05-27 09:32:10|83096.9|83071.9|83095.8|83070.8|83099.1|83074.1|83093.7|83068.7|46
1622107940000|2021-05-27 09:32:20|83095.5|83070.5|83095.2|83070.2|83096|83071|83093.4|83068.4|29
1622107950000|2021-05-27 09:32:30|83095.6|83070.6|83097.9|83072.9|83099|83074|83094.9|83069.9|50
1622107960000|2021-05-27 09:32:40|83098.2|83073.2|83097.9|83072.9|83100.4|83075.4|83097.5|83072.5|51
1622107970000|2021-05-27 09:32:50|83098.6|83073.6|83099.7|83074.7|83099.7|83074.7|83097.6|83072.6|32
1622107980000|2021-05-27 09:33:00|83099.5|83074.5|83097.5|83072.5|83102.4|83077.4|83097.4|83072.4|59
1622107990000|2021-05-27 09:33:10|83097.7|83072.7|83102.1|83077.1|83106.5|83081.5|83097.1|83072.1|51
1622108000000|2021-05-27 09:33:20|83102|83077|83105.5|83080.5|83105.5|83080.5|83098.7|83073.7|54
1622108010000|2021-05-27 09:33:30|83107|83082|83106.7|83081.7|83108.1|83083.1|83101.3|83076.3|47
1622108020000|2021-05-27 09:33:40|83106|83081|83105.9|83080.9|83107.9|83082.9|83104.7|83079.7|37
1622108030000|2021-05-27 09:33:50|83105.8|83080.8|83105.6|83080.6|83106.5|83081.5|83104.7|83079.7|30
1622108040000|2021-05-27 09:34:00|83105.4|83080.4|83104.9|83079.9|83107.7|83082.7|83104.9|83079.9|48
1622108050000|2021-05-27 09:34:10|83105.2|83080.2|83102.6|83077.6|83105.2|83080.2|83093.9|83068.9|52
1622108060000|2021-05-27 09:34:20|83102.4|83077.4|83108.9|83083.9|83109.8|83084.8|83101.7|83076.7|40
1622108070000|2021-05-27 09:34:30|83109.3|83084.3|83107.9|83082.9|83109.3|83084.3|83106|83081|42
1622108080000|2021-05-27 09:34:40|83107.8|83082.8|83103.8|83078.8|83107.9|83082.9|83099.5|83074.5|45
1622108090000|2021-05-27 09:34:50|83103.5|83078.5|83108.1|83083.1|83108.1|83083.1|83102.2|83077.2|33
1622108100000|2021-05-27 09:35:00|83108.2|83083.2|83105|83080|83108.8|83083.8|83103.9|83078.9|48
1622108110000|2021-05-27 09:35:10|83104.7|83079.7|83101.7|83076.7|83105.2|83080.2|83099.9|83074.9|46
1622108120000|2021-05-27 09:35:20|83101.2|83076.2|83094.8|83069.8|83102|83077|83093|83068|39
1622108130000|2021-05-27 09:35:30|83094.6|83069.6|83103.1|83078.1|83103.4|83078.4|83091.6|83066.6|48
1622108140000|2021-05-27 09:35:40|83101.3|83076.3|83101.7|83076.7|83102.7|83077.7|83101.3|83076.3|18
1622108150000|2021-05-27 09:35:50|83101.4|83076.4|83102.8|83077.8|83102.8|83077.8|83101.2|83076.2|20
1622108160000|2021-05-27 09:36:00|83103|83078|83100.3|83075.3|83104.8|83079.8|83100.3|83075.3|17
1622108170000|2021-05-27 09:36:10|83100.2|83075.2|83099.7|83074.7|83100.2|83075.2|83097.1|83072.1|40
1622108180000|2021-05-27 09:36:20|83099.4|83074.4|83098.9|83073.9|83099.9|83074.9|83098.5|83073.5|24
1622108190000|2021-05-27 09:36:30|83098.6|83073.6|83094.4|83069.4|83099.6|83074.6|83093.7|83068.7|32
1622108200000|2021-05-27 09:36:40|83094.1|83069.1|83094.2|83069.2|83095.5|83070.5|83093.6|83068.6|16
1622108210000|2021-05-27 09:36:50|83093.8|83068.8|83093.3|83068.3|83097.2|83072.2|83092.9|83067.9|39
1622108220000|2021-05-27 09:37:00|83093.4|83068.4|83093.8|83068.8|83096.1|83071.1|83091.6|83066.6|43
1622108230000|2021-05-27 09:37:10|83093.6|83068.6|83099.3|83074.3|83101.2|83076.2|83091.1|83066.1|42
1622108240000|2021-05-27 09:37:20|83100.2|83075.2|83097.1|83072.1|83100.6|83075.6|83097.1|83072.1|21
1622108250000|2021-05-27 09:37:30|83097|83072|83096.7|83071.7|83097.1|83072.1|83096.3|83071.3|14
1622108260000|2021-05-27 09:37:40|83097.5|83072.5|83097.2|83072.2|83098|83073|83097.1|83072.1|15
1622108270000|2021-05-27 09:37:50|83097.3|83072.3|83091.5|83066.5|83097.9|83072.9|83091.5|83066.5|20
1622108280000|2021-05-27 09:38:00|83090.9|83065.9|83091.9|83066.9|83092|83067|83090.2|83065.2|36
1622108290000|2021-05-27 09:38:10|83092|83067|83087.5|83062.5|83092.3|83067.3|83085.1|83060.1|41
1622108300000|2021-05-27 09:38:20|83089.7|83064.7|83089.4|83064.4|83090.4|83065.4|83088.7|83063.7|35
1622108310000|2021-05-27 09:38:30|83089.7|83064.7|83097.3|83072.3|83097.7|83072.7|83089.7|83064.7|40
1622108320000|2021-05-27 09:38:40|83098|83073|83098|83073|83098.6|83073.6|83096.9|83071.9|16
1622108330000|2021-05-27 09:38:50|83098.3|83073.3|83102.2|83077.2|83103|83078|83098.1|83073.1|37
1622108340000|2021-05-27 09:39:00|83102.1|83077.1|83098.7|83073.7|83102.9|83077.9|83097.9|83072.9|28
1622108350000|2021-05-27 09:39:10|83098.9|83073.9|83093.3|83068.3|83098.9|83073.9|83093.3|83068.3|46
1622108360000|2021-05-27 09:39:20|83094.4|83069.4|83096.4|83071.4|83098.9|83073.9|83094.2|83069.2|35
1622108370000|2021-05-27 09:39:30|83097.2|83072.2|83095.8|83070.8|83100.9|83075.9|83095.3|83070.3|29
1622108380000|2021-05-27 09:39:40|83094.8|83069.8|83089.6|83064.6|83095.2|83070.2|83089.2|83064.2|34
1622108390000|2021-05-27 09:39:50|83087.4|83062.4|83089|83064|83089.5|83064.5|83087.2|83062.2|54
1622108400000|2021-05-27 09:40:00|83088.9|83063.9|83078.3|83053.3|83089|83064|83077.7|83052.7|46
1622108410000|2021-05-27 09:40:10|83078.6|83053.6|83081.5|83056.5|83083.7|83058.7|83078.4|83053.4|40
1622108420000|2021-05-27 09:40:20|83081.8|83056.8|83079.9|83054.9|83084.8|83059.8|83073.9|83048.9|49
1622108430000|2021-05-27 09:40:30|83079.5|83054.5|83081.2|83056.2|83081.5|83056.5|83078.1|83053.1|41
1622108440000|2021-05-27 09:40:40|83081.5|83056.5|83079|83054|83083.4|83058.4|83078.9|83053.9|51
1622108450000|2021-05-27 09:40:50|83078.9|83053.9|83083.6|83058.6|83084|83059|83078.9|83053.9|56
1622108460000|2021-05-27 09:41:00|83084|83059|83086.7|83061.7|83087.8|83062.8|83082.3|83057.3|51
1622108470000|2021-05-27 09:41:10|83086.8|83061.8|83091.5|83066.5|83092.9|83067.9|83085.8|83060.8|39
1622108480000|2021-05-27 09:41:20|83091.6|83066.6|83091.7|83066.7|83092.4|83067.4|83088.7|83063.7|28
1622108490000|2021-05-27 09:41:30|83089.6|83064.6|83089.4|83064.4|83090.5|83065.5|83087|83062|43
1622108500000|2021-05-27 09:41:40|83089.8|83064.8|83092.4|83067.4|83093.9|83068.9|83088.6|83063.6|45
1622108510000|2021-05-27 09:41:50|83092.1|83067.1|83086.6|83061.6|83093.3|83068.3|83086|83061|51
1622108520000|2021-05-27 09:42:00|83086.2|83061.2|83091.3|83066.3|83092|83067|83086.1|83061.1|45
1622108530000|2021-05-27 09:42:10|83091.2|83066.2|83090.8|83065.8|83091.6|83066.6|83090.7|83065.7|41
1622108540000|2021-05-27 09:42:20|83090.7|83065.7|83087.6|83062.6|83090.8|83065.8|83085.8|83060.8|48
1622108550000|2021-05-27 09:42:30|83088.1|83063.1|83087.3|83062.3|83088.8|83063.8|83086.5|83061.5|43
1622108560000|2021-05-27 09:42:40|83087.4|83062.4|83088.2|83063.2|83088.7|83063.7|83086.8|83061.8|31
1622108570000|2021-05-27 09:42:50|83089.5|83064.5|83089.1|83064.1|83089.8|83064.8|83087|83062|45
1622108580000|2021-05-27 09:43:00|83088.4|83063.4|83095.9|83070.9|83096.4|83071.4|83088.4|83063.4|45
1622108590000|2021-05-27 09:43:10|83095.7|83070.7|83092.4|83067.4|83100.4|83075.4|83091.8|83066.8|52
1622108600000|2021-05-27 09:43:20|83091.8|83066.8|83089.1|83064.1|83092.1|83067.1|83089.1|83064.1|41
1622108610000|2021-05-27 09:43:30|83089|83064|83089.5|83064.5|83091|83066|83088.7|83063.7|30
1622108620000|2021-05-27 09:43:40|83089.6|83064.6|83096.5|83071.5|83096.5|83071.5|83089.3|83064.3|34
1622108630000|2021-05-27 09:43:50|83095.9|83070.9|83096|83071|83097.5|83072.5|83095.6|83070.6|26
1622108640000|2021-05-27 09:44:00|83095.9|83070.9|83093.7|83068.7|83096.1|83071.1|83093|83068|43
1622108650000|2021-05-27 09:44:10|83093.5|83068.5|83095.9|83070.9|83095.9|83070.9|83092.9|83067.9|26
1622108660000|2021-05-27 09:44:20|83095.8|83070.8|83101.4|83076.4|83101.7|83076.7|83095.6|83070.6|39
1622108670000|2021-05-27 09:44:30|83101.5|83076.5|83101.4|83076.4|83102|83077|83100.9|83075.9|34
1622108680000|2021-05-27 09:44:40|83101.5|83076.5|83101.2|83076.2|83102.1|83077.1|83101.1|83076.1|20
1622108690000|2021-05-27 09:44:50|83100.8|83075.8|83096.5|83071.5|83100.8|83075.8|83095.5|83070.5|26
1622108700000|2021-05-27 09:45:00|83096.8|83071.8|83088.1|83063.1|83096.8|83071.8|83087.6|83062.6|47
1622108710000|2021-05-27 09:45:10|83088.5|83063.5|83090.6|83065.6|83091|83066|83086|83061|42
1622108720000|2021-05-27 09:45:20|83090.4|83065.4|83093.3|83068.3|83094.1|83069.1|83090|83065|39
1622108730000|2021-05-27 09:45:30|83094.2|83069.2|83097.2|83072.2|83097.6|83072.6|83093.5|83068.5|36
1622108740000|2021-05-27 09:45:40|83097.6|83072.6|83093.3|83068.3|83097.7|83072.7|83093|83068|38
1622108750000|2021-05-27 09:45:50|83093.4|83068.4|83094.1|83069.1|83094.6|83069.6|83093.4|83068.4|19
1622108760000|2021-05-27 09:46:00|83093.8|83068.8|83093.5|83068.5|83094.1|83069.1|83093.5|83068.5|5
1622108770000|2021-05-27 09:46:10|83093.9|83068.9|83093.6|83068.6|83094|83069|83092.7|83067.7|29
1622108780000|2021-05-27 09:46:20|83093.3|83068.3|83093.7|83068.7|83093.8|83068.8|83092.9|83067.9|29
1622108790000|2021-05-27 09:46:30|83093.9|83068.9|83096.4|83071.4|83096.9|83071.9|83093.9|83068.9|22
1622108800000|2021-05-27 09:46:40|83096.6|83071.6|83102|83077|83102.1|83077.1|83096.5|83071.5|31
1622108810000|2021-05-27 09:46:50|83101.4|83076.4|83106.6|83081.6|83108.1|83083.1|83101.4|83076.4|42
1622108820000|2021-05-27 09:47:00|83106.5|83081.5|83105.8|83080.8|83110.2|83085.2|83105.5|83080.5|45
1622108830000|2021-05-27 09:47:10|83104.9|83079.9|83105.5|83080.5|83105.5|83080.5|83104.7|83079.7|22
1622108840000|2021-05-27 09:47:20|83105.6|83080.6|83093|83068|83106.4|83081.4|83092.3|83067.3|36
1622108850000|2021-05-27 09:47:30|83093.4|83068.4|83098.6|83073.6|83099|83074|83092.4|83067.4|35
1622108860000|2021-05-27 09:47:40|83098.8|83073.8|83100.7|83075.7|83100.7|83075.7|83097.7|83072.7|28
1622108870000|2021-05-27 09:47:50|83100.5|83075.5|83100|83075|83100.5|83075.5|83099|83074|31
1622108880000|2021-05-27 09:48:00|83100.1|83075.1|83100|83075|83100.1|83075.1|83099.5|83074.5|10
1622108890000|2021-05-27 09:48:10|83099.8|83074.8|83099.5|83074.5|83100|83075|83099.3|83074.3|15
1622108900000|2021-05-27 09:48:20|83099.4|83074.4|83096.4|83071.4|83099.4|83074.4|83095.2|83070.2|32
1622108910000|2021-05-27 09:48:30|83096.7|83071.7|83098.6|83073.6|83098.9|83073.9|83096.6|83071.6|20
1622108920000|2021-05-27 09:48:40|83098.5|83073.5|83100.5|83075.5|83100.5|83075.5|83098.2|83073.2|15
1622108930000|2021-05-27 09:48:50|83100.6|83075.6|83105.6|83080.6|83105.9|83080.9|83100.4|83075.4|29
1622108940000|2021-05-27 09:49:00|83105.3|83080.3|83102.8|83077.8|83106.7|83081.7|83095.4|83070.4|45
1622108950000|2021-05-27 09:49:10|83102.9|83077.9|83105|83080|83107.7|83082.7|83102.7|83077.7|42
1622108960000|2021-05-27 09:49:20|83104.6|83079.6|83096.4|83071.4|83104.6|83079.6|83095.3|83070.3|33
1622108970000|2021-05-27 09:49:30|83096.8|83071.8|83110.4|83085.4|83110.7|83085.7|83096.8|83071.8|35
1622108980000|2021-05-27 09:49:40|83110.3|83085.3|83109.4|83084.4|83113.4|83088.4|83108.2|83083.2|35
1622108990000|2021-05-27 09:49:50|83110.1|83085.1|83111.6|83086.6|83113|83088|83109.4|83084.4|27
1622109000000|2021-05-27 09:50:00|83112.3|83087.3|83101.5|83076.5|83112.4|83087.4|83100.8|83075.8|48
1622109010000|2021-05-27 09:50:10|83101|83076|83099.9|83074.9|83103.1|83078.1|83095.8|83070.8|52
1622109020000|2021-05-27 09:50:20|83099.8|83074.8|83104.5|83079.5|83104.9|83079.9|83099.4|83074.4|36
1622109030000|2021-05-27 09:50:30|83103.8|83078.8|83104.2|83079.2|83104.7|83079.7|83102.4|83077.4|20
1622109040000|2021-05-27 09:50:40|83103.9|83078.9|83100.5|83075.5|83105.8|83080.8|83099.3|83074.3|36
1622109050000|2021-05-27 09:50:50|83100.7|83075.7|83104.7|83079.7|83105.2|83080.2|83099.1|83074.1|39
1622109060000|2021-05-27 09:51:00|83104.8|83079.8|83102.9|83077.9|83104.8|83079.8|83102.2|83077.2|26
1622109070000|2021-05-27 09:51:10|83103.4|83078.4|83106.8|83081.8|83107|83082|83100.8|83075.8|38
1622109080000|2021-05-27 09:51:20|83106.7|83081.7|83109.4|83084.4|83110.9|83085.9|83106.6|83081.6|35
1622109090000|2021-05-27 09:51:30|83109.2|83084.2|83115.4|83090.4|83116.3|83091.3|83108.9|83083.9|32
1622109100000|2021-05-27 09:51:40|83116.1|83091.1|83118.5|83093.5|83118.7|83093.7|83116.1|83091.1|25
1622109110000|2021-05-27 09:51:50|83118.1|83093.1|83118.6|83093.6|83119.9|83094.9|83117.9|83092.9|27
1622109120000|2021-05-27 09:52:00|83118.5|83093.5|83122|83097|83122.1|83097.1|83117.7|83092.7|41
1622109130000|2021-05-27 09:52:10|83122.1|83097.1|83123.5|83098.5|83124.6|83099.6|83121.3|83096.3|35
1622109140000|2021-05-27 09:52:20|83123.3|83098.3|83116.7|83091.7|83123.9|83098.9|83114|83089|60
1622109150000|2021-05-27 09:52:30|83116|83091|83112|83087|83116.1|83091.1|83111|83086|47
1622109160000|2021-05-27 09:52:40|83111.7|83086.7|83112.7|83087.7|83113|83088|83111.3|83086.3|31
1622109170000|2021-05-27 09:52:50|83111.3|83086.3|83107.8|83082.8|83113.5|83088.5|83107.6|83082.6|31
1622109180000|2021-05-27 09:53:00|83108.4|83083.4|83113.6|83088.6|83114.8|83089.8|83108.4|83083.4|46
1622109190000|2021-05-27 09:53:10|83114.1|83089.1|83110.4|83085.4|83114.8|83089.8|83110.2|83085.2|22
1622109200000|2021-05-27 09:53:20|83110.6|83085.6|83112.6|83087.6|83114.3|83089.3|83110.5|83085.5|27
1622109210000|2021-05-27 09:53:30|83112.8|83087.8|83112.2|83087.2|83112.8|83087.8|83110.9|83085.9|34
1622109220000|2021-05-27 09:53:40|83111.9|83086.9|83106.7|83081.7|83112.6|83087.6|83106.2|83081.2|31
1622109230000|2021-05-27 09:53:50|83107.4|83082.4|83105.2|83080.2|83107.4|83082.4|83105.2|83080.2|20
1622109240000|2021-05-27 09:54:00|83105.7|83080.7|83097.7|83072.7|83105.9|83080.9|83095.3|83070.3|46
1622109250000|2021-05-27 09:54:10|83097.6|83072.6|83093.7|83068.7|83098.4|83073.4|83093.7|83068.7|26
1622109260000|2021-05-27 09:54:20|83094.8|83069.8|83094.7|83069.7|83095.7|83070.7|83091.1|83066.1|38
1622109270000|2021-05-27 09:54:30|83093.9|83068.9|83092.5|83067.5|83095.5|83070.5|83092.1|83067.1|28
1622109280000|2021-05-27 09:54:40|83092.6|83067.6|83094.3|83069.3|83095.1|83070.1|83092.4|83067.4|28
1622109290000|2021-05-27 09:54:50|83094.8|83069.8|83095.2|83070.2|83095.4|83070.4|83093.5|83068.5|35
1622109300000|2021-05-27 09:55:00|83095.3|83070.3|83096.3|83071.3|83098.8|83073.8|83094.9|83069.9|41
1622109310000|2021-05-27 09:55:10|83096.4|83071.4|83096.1|83071.1|83097.3|83072.3|83094|83069|18
1622109320000|2021-05-27 09:55:20|83095.7|83070.7|83094.2|83069.2|83097.3|83072.3|83094.1|83069.1|33
1622109330000|2021-05-27 09:55:30|83094.3|83069.3|83094.8|83069.8|83099.1|83074.1|83093.3|83068.3|39
1622109340000|2021-05-27 09:55:40|83096.8|83071.8|83102|83077|83102.7|83077.7|83096.8|83071.8|45
1622109350000|2021-05-27 09:55:50|83101.9|83076.9|83097|83072|83102.5|83077.5|83097|83072|37
1622109360000|2021-05-27 09:56:00|83097.1|83072.1|83096.8|83071.8|83098|83073|83096.8|83071.8|24
1622109370000|2021-05-27 09:56:10|83097.1|83072.1|83095|83070|83098.2|83073.2|83092.7|83067.7|31
1622109380000|2021-05-27 09:56:20|83094|83069|83091.8|83066.8|83094.9|83069.9|83087.5|83062.5|34
1622109390000|2021-05-27 09:56:30|83091.9|83066.9|83089.2|83064.2|83092.9|83067.9|83087.7|83062.7|34
1622109400000|2021-05-27 09:56:40|83089.3|83064.3|83089.5|83064.5|83090.2|83065.2|83088.5|83063.5|37
1622109410000|2021-05-27 09:56:50|83089.3|83064.3|83088.4|83063.4|83089.7|83064.7|83087|83062|27
1622109420000|2021-05-27 09:57:00|83087.8|83062.8|83090.8|83065.8|83090.8|83065.8|83086.7|83061.7|26
1622109430000|2021-05-27 09:57:10|83088.5|83063.5|83091.8|83066.8|83092.2|83067.2|83088.5|83063.5|41
1622109440000|2021-05-27 09:57:20|83091.6|83066.6|83091.5|83066.5|83092.2|83067.2|83090.6|83065.6|33
1622109450000|2021-05-27 09:57:30|83091.7|83066.7|83086.4|83061.4|83091.7|83066.7|83086.2|83061.2|52
1622109460000|2021-05-27 09:57:40|83086.8|83061.8|83089.8|83064.8|83089.9|83064.9|83086.5|83061.5|39
1622109470000|2021-05-27 09:57:50|83090.2|83065.2|83095.6|83070.6|83096.8|83071.8|83090.2|83065.2|25
1622109480000|2021-05-27 09:58:00|83095.8|83070.8|83092.4|83067.4|83095.9|83070.9|83092.1|83067.1|34
1622109490000|2021-05-27 09:58:10|83092.7|83067.7|83081.3|83056.3|83093.3|83068.3|83080.7|83055.7|50
1622109500000|2021-05-27 09:58:20|83081.1|83056.1|83087.2|83062.2|83088.8|83063.8|83081.1|83056.1|34
1622109510000|2021-05-27 09:58:30|83087.6|83062.6|83086.2|83061.2|83087.6|83062.6|83085.3|83060.3|15
1622109520000|2021-05-27 09:58:40|83086.3|83061.3|83081.6|83056.6|83086.3|83061.3|83080|83055|34
1622109530000|2021-05-27 09:58:50|83082.2|83057.2|83087.6|83062.6|83090.9|83065.9|83081.7|83056.7|45
1622109540000|2021-05-27 09:59:00|83087.4|83062.4|83084.2|83059.2|83087.7|83062.7|83082.7|83057.7|43
1622109550000|2021-05-27 09:59:10|83084.5|83059.5|83090.1|83065.1|83090.3|83065.3|83084.4|83059.4|29
1622109560000|2021-05-27 09:59:20|83090|83065|83087.7|83062.7|83090.4|83065.4|83086.5|83061.5|35
1622109570000|2021-05-27 09:59:30|83088.2|83063.2|83085.3|83060.3|83088.2|83063.2|83084.9|83059.9|28
1622109580000|2021-05-27 09:59:40|83085.2|83060.2|83083.6|83058.6|83086.1|83061.1|83082.5|83057.5|39
1622109590000|2021-05-27 09:59:50|83083.5|83058.5|83084.5|83059.5|83085|83060|83081.7|83056.7|41
1622109600000|2021-05-27 10:00:00|83084.4|83059.4|83091.7|83066.7|83096|83071|83084.2|83059.2|55
1622109610000|2021-05-27 10:00:10|83090.3|83065.3|83089.2|83064.2|83090.4|83065.4|83088|83063|36
1622109620000|2021-05-27 10:00:20|83088.9|83063.9|83084.6|83059.6|83089.5|83064.5|83083.1|83058.1|48
1622109630000|2021-05-27 10:00:30|83084.7|83059.7|83089.6|83064.6|83091.1|83066.1|83084.1|83059.1|40
1622109640000|2021-05-27 10:00:40|83089.5|83064.5|83089.3|83064.3|83089.7|83064.7|83088.7|83063.7|23
1622109650000|2021-05-27 10:00:50|83089.5|83064.5|83088.6|83063.6|83089.7|83064.7|83088|83063|29
1622109660000|2021-05-27 10:01:00|83088.7|83063.7|83087.6|83062.6|83090.3|83065.3|83087.3|83062.3|36
1622109670000|2021-05-27 10:01:10|83087.7|83062.7|83086.1|83061.1|83087.8|83062.8|83086.1|83061.1|25
1622109680000|2021-05-27 10:01:20|83088.2|83063.2|83081.9|83056.9|83088.2|83063.2|83080.6|83055.6|44
1622109690000|2021-05-27 10:01:30|83082.1|83057.1|83075.7|83050.7|83082.1|83057.1|83074.5|83049.5|37
1622109700000|2021-05-27 10:01:40|83075.8|83050.8|83077|83052|83077|83052|83075.2|83050.2|31
1622109710000|2021-05-27 10:01:50|83078.2|83053.2|83079.1|83054.1|83079.8|83054.8|83077.8|83052.8|25
1622109720000|2021-05-27 10:02:00|83079.5|83054.5|83080.4|83055.4|83080.7|83055.7|83079.1|83054.1|38
1622109730000|2021-05-27 10:02:10|83080.1|83055.1|83078.9|83053.9|83080.4|83055.4|83078.8|83053.8|31
1622109740000|2021-05-27 10:02:20|83078.8|83053.8|83074.7|83049.7|83080|83055|83074.1|83049.1|22
1622109750000|2021-05-27 10:02:30|83074.9|83049.9|83075.1|83050.1|83075.7|83050.7|83074.6|83049.6|36
1622109760000|2021-05-27 10:02:40|83075.2|83050.2|83079.1|83054.1|83079.2|83054.2|83074.6|83049.6|34
1622109770000|2021-05-27 10:02:50|83078.9|83053.9|83077.9|83052.9|83079.7|83054.7|83077.9|83052.9|22
1622109780000|2021-05-27 10:03:00|83078|83053|83068|83043|83078|83053|83068|83043|46
1622109790000|2021-05-27 10:03:10|83067.6|83042.6|83066|83041|83068.2|83043.2|83065.1|83040.1|33
1622109800000|2021-05-27 10:03:20|83066.1|83041.1|83063.4|83038.4|83066.1|83041.1|83060.2|83035.2|38
1622109810000|2021-05-27 10:03:30|83063.5|83038.5|83069.9|83044.9|83069.9|83044.9|83062.6|83037.6|39
1622109820000|2021-05-27 10:03:40|83069.8|83044.8|83069.6|83044.6|83070.8|83045.8|83068.6|83043.6|36
1622109830000|2021-05-27 10:03:50|83069.5|83044.5|83068.1|83043.1|83070|83045|83067.5|83042.5|20
1622109840000|2021-05-27 10:04:00|83068|83043|83064.6|83039.6|83068|83043|83064.6|83039.6|30
1622109850000|2021-05-27 10:04:10|83064.5|83039.5|83070.9|83045.9|83072.7|83047.7|83064.4|83039.4|42
1622109860000|2021-05-27 10:04:20|83071.1|83046.1|83069|83044|83071.5|83046.5|83068.8|83043.8|31
1622109870000|2021-05-27 10:04:30|83068.9|83043.9|83067.4|83042.4|83070.8|83045.8|83067|83042|33
1622109880000|2021-05-27 10:04:40|83067.5|83042.5|83066.1|83041.1|83068.4|83043.4|83065.4|83040.4|35
1622109890000|2021-05-27 10:04:50|83065.7|83040.7|83066.3|83041.3|83068.6|83043.6|83065.7|83040.7|41
1622109900000|2021-05-27 10:05:00|83066.1|83041.1|83052.8|83027.8|83066.1|83041.1|83052.8|83027.8|43
1622109910000|2021-05-27 10:05:10|83053.2|83028.2|83050|83025|83053.6|83028.6|83049.6|83024.6|45
1622109920000|2021-05-27 10:05:20|83049.8|83024.8|83048.2|83023.2|83050.6|83025.6|83048.2|83023.2|26
1622109930000|2021-05-27 10:05:30|83048.9|83023.9|83050.5|83025.5|83050.5|83025.5|83043.4|83018.4|45
1622109940000|2021-05-27 10:05:40|83051.7|83026.7|83061.6|83036.6|83062.7|83037.7|83051.6|83026.6|42
1622109950000|2021-05-27 10:05:50|83061.7|83036.7|83060.2|83035.2|83061.9|83036.9|83056.9|83031.9|34
1622109960000|2021-05-27 10:06:00|83059.7|83034.7|83058.6|83033.6|83060.5|83035.5|83055.2|83030.2|44
1622109970000|2021-05-27 10:06:10|83058.8|83033.8|83056.5|83031.5|83059.2|83034.2|83054.5|83029.5|30
1622109980000|2021-05-27 10:06:20|83056.1|83031.1|83049.3|83024.3|83059.6|83034.6|83049.3|83024.3|35
1622109990000|2021-05-27 10:06:30|83051.6|83026.6|83045.1|83020.1|83054.5|83029.5|83044.1|83019.1|55
1622110000000|2021-05-27 10:06:40|83044.8|83019.8|83046.7|83021.7|83047.9|83022.9|83044.8|83019.8|43
1622110010000|2021-05-27 10:06:50|83046.3|83021.3|83042.4|83017.4|83047|83022|83041.6|83016.6|40
1622110020000|2021-05-27 10:07:00|83041.9|83016.9|83044.2|83019.2|83044.3|83019.3|83041|83016|40
1622110030000|2021-05-27 10:07:10|83043.7|83018.7|83037|83012|83044.1|83019.1|83036.1|83011.1|47
1622110040000|2021-05-27 10:07:20|83036.2|83011.2|83040|83015|83040.6|83015.6|83034.5|83009.5|44
1622110050000|2021-05-27 10:07:30|83039.2|83014.2|83044.5|83019.5|83044.5|83019.5|83036.1|83011.1|42
1622110060000|2021-05-27 10:07:40|83043.7|83018.7|83045.4|83020.4|83047.1|83022.1|83043.5|83018.5|39
1622110070000|2021-05-27 10:07:50|83045.3|83020.3|83044.8|83019.8|83048|83023|83042|83017|50
1622110080000|2021-05-27 10:08:00|83044.6|83019.6|83049.3|83024.3|83049.3|83024.3|83042.8|83017.8|46
1622110090000|2021-05-27 10:08:10|83049.1|83024.1|83037.3|83012.3|83049.1|83024.1|83037|83012|53
1622110100000|2021-05-27 10:08:20|83037.1|83012.1|83039.7|83014.7|83043|83018|83037.1|83012.1|37
1622110110000|2021-05-27 10:08:30|83039.5|83014.5|83038.1|83013.1|83041|83016|83037.8|83012.8|24
1622110120000|2021-05-27 10:08:40|83037.6|83012.6|83037|83012|83037.9|83012.9|83036.4|83011.4|32
1622110130000|2021-05-27 10:08:50|83036.1|83011.1|83035.7|83010.7|83037.1|83012.1|83028.8|83003.8|35
1622110140000|2021-05-27 10:09:00|83036|83011|83034.7|83009.7|83040.6|83015.6|83034.4|83009.4|45
1622110150000|2021-05-27 10:09:10|83034.6|83009.6|83035.5|83010.5|83037.5|83012.5|83033.1|83008.1|47
1622110160000|2021-05-27 10:09:20|83035.1|83010.1|83031.4|83006.4|83040.2|83015.2|83030.7|83005.7|38
1622110170000|2021-05-27 10:09:30|83031.2|83006.2|83030.4|83005.4|83033.1|83008.1|83029.8|83004.8|34
1622110180000|2021-05-27 10:09:40|83030.7|83005.7|83031.4|83006.4|83033.8|83008.8|83029.8|83004.8|37
1622110190000|2021-05-27 10:09:50|83031.5|83006.5|83026.3|83001.3|83032.3|83007.3|83025.6|83000.6|34
1622110200000|2021-05-27 10:10:00|83026.5|83001.5|83025|83000|83027.5|83002.5|83022.9|82997.9|26
1622110210000|2021-05-27 10:10:10|83024.8|82999.8|83023.8|82998.8|83025.2|83000.2|83023.8|82998.8|15
1622110220000|2021-05-27 10:10:20|83024|82999|83028.1|83003.1|83028.3|83003.3|83024|82999|29
1622110230000|2021-05-27 10:10:30|83028|83003|83032.9|83007.9|83032.9|83007.9|83028|83003|49
1622110240000|2021-05-27 10:10:40|83033.7|83008.7|83035.1|83010.1|83035.8|83010.8|83033.5|83008.5|44
1622110250000|2021-05-27 10:10:50|83035.2|83010.2|83054.4|83029.4|83055.8|83030.8|83033.9|83008.9|56
1622110260000|2021-05-27 10:11:00|83054.6|83029.6|83052.4|83027.4|83056.6|83031.6|83051.7|83026.7|38
1622110270000|2021-05-27 10:11:10|83051.4|83026.4|83050.7|83025.7|83052.3|83027.3|83049.6|83024.6|36
1622110280000|2021-05-27 10:11:20|83050.9|83025.9|83054|83029|83054.4|83029.4|83050.7|83025.7|32
1622110290000|2021-05-27 10:11:30|83053.9|83028.9|83061.1|83036.1|83061.1|83036.1|83053.4|83028.4|39
1622110300000|2021-05-27 10:11:40|83060.4|83035.4|83056.5|83031.5|83060.4|83035.4|83053.2|83028.2|35
1622110310000|2021-05-27 10:11:50|83056.7|83031.7|83063|83038|83066.8|83041.8|83053.9|83028.9|48
1622110320000|2021-05-27 10:12:00|83062.7|83037.7|83066|83041|83067.6|83042.6|83062.2|83037.2|50
1622110330000|2021-05-27 10:12:10|83066.1|83041.1|83071.7|83046.7|83073.4|83048.4|83064.7|83039.7|52
1622110340000|2021-05-27 10:12:20|83071|83046|83064.8|83039.8|83072|83047|83064.1|83039.1|48
1622110350000|2021-05-27 10:12:30|83065.2|83040.2|83059.7|83034.7|83066.2|83041.2|83059.2|83034.2|41
1622110360000|2021-05-27 10:12:40|83059.9|83034.9|83066.8|83041.8|83071.4|83046.4|83059.8|83034.8|61
1622110370000|2021-05-27 10:12:50|83066.2|83041.2|83072.3|83047.3|83072.9|83047.9|83066.2|83041.2|45
1622110380000|2021-05-27 10:13:00|83073|83048|83061.8|83036.8|83073|83048|83055.7|83030.7|59
1622110390000|2021-05-27 10:13:10|83062.7|83037.7|83056.3|83031.3|83064.4|83039.4|83055|83030|46
1622110400000|2021-05-27 10:13:20|83054.3|83029.3|83053.4|83028.4|83055.4|83030.4|83052.2|83027.2|37
1622110410000|2021-05-27 10:13:30|83053.6|83028.6|83055.4|83030.4|83059|83034|83048.5|83023.5|57
1622110420000|2021-05-27 10:13:40|83055.5|83030.5|83050.9|83025.9|83055.5|83030.5|83050.9|83025.9|41
1622110430000|2021-05-27 10:13:50|83051|83026|83057|83032|83059|83034|83050.5|83025.5|34
1622110440000|2021-05-27 10:14:00|83056.7|83031.7|83055|83030|83056.7|83031.7|83053.3|83028.3|21
1622110450000|2021-05-27 10:14:10|83054.7|83029.7|83051.4|83026.4|83055.7|83030.7|83051.4|83026.4|15
1622110460000|2021-05-27 10:14:20|83051|83026|83049.2|83024.2|83051.2|83026.2|83047.4|83022.4|49
1622110470000|2021-05-27 10:14:30|83049.4|83024.4|83063|83038|83063.4|83038.4|83048.9|83023.9|62
1622110480000|2021-05-27 10:14:40|83062.9|83037.9|83061.4|83036.4|83067.3|83042.3|83060.7|83035.7|57
1622110490000|2021-05-27 10:14:50|83060.8|83035.8|83067.5|83042.5|83067.5|83042.5|83058|83033|37
1622110500000|2021-05-27 10:15:00|83067.4|83042.4|83067.5|83042.5|83068.7|83043.7|83066.2|83041.2|36
1622110510000|2021-05-27 10:15:10|83068.2|83043.2|83067.7|83042.7|83068.7|83043.7|83062|83037|45
1622110520000|2021-05-27 10:15:20|83067.9|83042.9|83063.2|83038.2|83067.9|83042.9|83059.8|83034.8|36
1622110530000|2021-05-27 10:15:30|83063.1|83038.1|83061|83036|83063.1|83038.1|83059.8|83034.8|43
1622110540000|2021-05-27 10:15:40|83060.8|83035.8|83059.4|83034.4|83061|83036|83058.6|83033.6|38
1622110550000|2021-05-27 10:15:50|83059.6|83034.6|83056.8|83031.8|83063.9|83038.9|83056.3|83031.3|57
1622110560000|2021-05-27 10:16:00|83057.1|83032.1|83058.4|83033.4|83058.4|83033.4|83055.9|83030.9|48
1622110570000|2021-05-27 10:16:10|83058.7|83033.7|83063.3|83038.3|83064.9|83039.9|83058|83033|43
1622110580000|2021-05-27 10:16:20|83063.4|83038.4|83065|83040|83065.4|83040.4|83062.8|83037.8|47
1622110590000|2021-05-27 10:16:30|83063.3|83038.3|83065.3|83040.3|83066.9|83041.9|83063.3|83038.3|39
1622110600000|2021-05-27 10:16:40|83065.5|83040.5|83061.3|83036.3|83065.5|83040.5|83061.1|83036.1|29
1622110610000|2021-05-27 10:16:50|83061.1|83036.1|83060.7|83035.7|83061.5|83036.5|83060.7|83035.7|22
1622110620000|2021-05-27 10:17:00|83060.8|83035.8|83059.5|83034.5|83061|83036|83058.4|83033.4|32
1622110630000|2021-05-27 10:17:10|83060.9|83035.9|83058.9|83033.9|83061.2|83036.2|83058.9|83033.9|16
1622110640000|2021-05-27 10:17:20|83058.8|83033.8|83058.2|83033.2|83060.5|83035.5|83058|83033|27
1622110650000|2021-05-27 10:17:30|83058.4|83033.4|83061.9|83036.9|83062.8|83037.8|83058.4|83033.4|46
1622110660000|2021-05-27 10:17:40|83061|83036|83061.2|83036.2|83061.7|83036.7|83060.6|83035.6|31
1622110670000|2021-05-27 10:17:50|83061|83036|83056.9|83031.9|83061.4|83036.4|83056.8|83031.8|35
1622110680000|2021-05-27 10:18:00|83057|83032|83058.9|83033.9|83064.2|83039.2|83056.7|83031.7|56
1622110690000|2021-05-27 10:18:10|83057|83032|83054.1|83029.1|83057|83032|83048.5|83023.5|53
1622110700000|2021-05-27 10:18:20|83054|83029|83053.9|83028.9|83054.2|83029.2|83051.9|83026.9|37
1622110710000|2021-05-27 10:18:30|83054.1|83029.1|83064.2|83039.2|83067.7|83042.7|83053.7|83028.7|51
1622110720000|2021-05-27 10:18:40|83064.6|83039.6|83064|83039|83064.9|83039.9|83063.1|83038.1|37
1622110730000|2021-05-27 10:18:50|83063.5|83038.5|83065.5|83040.5|83067.4|83042.4|83063.5|83038.5|24
1622110740000|2021-05-27 10:19:00|83065.4|83040.4|83065.9|83040.9|83066.1|83041.1|83061.1|83036.1|41
1622110750000|2021-05-27 10:19:10|83066.6|83041.6|83067.5|83042.5|83070.2|83045.2|83063.5|83038.5|43
1622110760000|2021-05-27 10:19:20|83067.7|83042.7|83063.4|83038.4|83069.6|83044.6|83062.4|83037.4|48
1622110770000|2021-05-27 10:19:30|83063|83038|83068|83043|83071.5|83046.5|83062.6|83037.6|41
1622110780000|2021-05-27 10:19:40|83067.6|83042.6|83067.1|83042.1|83067.7|83042.7|83066.6|83041.6|26
1622110790000|2021-05-27 10:19:50|83066.8|83041.8|83062.7|83037.7|83067.1|83042.1|83061|83036|40
1622110800000|2021-05-27 10:20:00|83061.8|83036.8|83055.9|83030.9|83063.2|83038.2|83054.2|83029.2|52
1622110810000|2021-05-27 10:20:10|83055.5|83030.5|83061.2|83036.2|83064.2|83039.2|83054.4|83029.4|51
1622110820000|2021-05-27 10:20:20|83060.7|83035.7|83055.1|83030.1|83061.3|83036.3|83053.9|83028.9|44
1622110830000|2021-05-27 10:20:30|83054.3|83029.3|83055.7|83030.7|83055.9|83030.9|83053.1|83028.1|45
1622110840000|2021-05-27 10:20:40|83054.9|83029.9|83056.2|83031.2|83063.1|83038.1|83054.9|83029.9|46
1622110850000|2021-05-27 10:20:50|83058|83033|83061.6|83036.6|83064.8|83039.8|83054.2|83029.2|53
1622110860000|2021-05-27 10:21:00|83061.3|83036.3|83064.4|83039.4|83065.8|83040.8|83060.9|83035.9|35
1622110870000|2021-05-27 10:21:10|83064.8|83039.8|83061.3|83036.3|83064.8|83039.8|83059|83034|33
1622110880000|2021-05-27 10:21:20|83060.9|83035.9|83059.3|83034.3|83060.9|83035.9|83057.1|83032.1|34
1622110890000|2021-05-27 10:21:30|83059|83034|83058.4|83033.4|83061.6|83036.6|83058.4|83033.4|29
1622110900000|2021-05-27 10:21:40|83059.7|83034.7|83062.3|83037.3|83062.9|83037.9|83059.7|83034.7|30
1622110910000|2021-05-27 10:21:50|83062.2|83037.2|83063.2|83038.2|83065|83040|83061.6|83036.6|47
1622110920000|2021-05-27 10:22:00|83063.3|83038.3|83062.6|83037.6|83064.5|83039.5|83058.5|83033.5|48
1622110930000|2021-05-27 10:22:10|83062.2|83037.2|83072.3|83047.3|83072.4|83047.4|83060.8|83035.8|52
1622110940000|2021-05-27 10:22:20|83073.2|83048.2|83064.8|83039.8|83073.9|83048.9|83062.8|83037.8|46
1622110950000|2021-05-27 10:22:30|83064.7|83039.7|83066.5|83041.5|83070.7|83045.7|83064.7|83039.7|43
1622110960000|2021-05-27 10:22:40|83066.2|83041.2|83061.4|83036.4|83066.3|83041.3|83058.8|83033.8|32
1622110970000|2021-05-27 10:22:50|83061.3|83036.3|83058.8|83033.8|83061.3|83036.3|83058.4|83033.4|20
1622110980000|2021-05-27 10:23:00|83058.9|83033.9|83057.7|83032.7|83059|83034|83054.7|83029.7|35
1622110990000|2021-05-27 10:23:10|83057|83032|83059.7|83034.7|83063|83038|83056.9|83031.9|43
1622111000000|2021-05-27 10:23:20|83060.2|83035.2|83056|83031|83060.5|83035.5|83054.4|83029.4|43
1622111010000|2021-05-27 10:23:30|83056.5|83031.5|83048.4|83023.4|83057|83032|83047.2|83022.2|42
1622111020000|2021-05-27 10:23:40|83048.3|83023.3|83046.2|83021.2|83048.3|83023.3|83044.4|83019.4|46
1622111030000|2021-05-27 10:23:50|83046.1|83021.1|83040.3|83015.3|83046.1|83021.1|83037.7|83012.7|49
1622111040000|2021-05-27 10:24:00|83040.4|83015.4|83038.9|83013.9|83041.9|83016.9|83038.6|83013.6|44
1622111050000|2021-05-27 10:24:10|83038.8|83013.8|83037.5|83012.5|83039.4|83014.4|83037.3|83012.3|26
1622111060000|2021-05-27 10:24:20|83037.8|83012.8|83038|83013|83038.8|83013.8|83036.4|83011.4|35
1622111070000|2021-05-27 10:24:30|83037.9|83012.9|83032.2|83007.2|83039.3|83014.3|83031|83006|46
1622111080000|2021-05-27 10:24:40|83031.7|83006.7|83039.5|83014.5|83039.8|83014.8|83031.2|83006.2|41
1622111090000|2021-05-27 10:24:50|83039.1|83014.1|83035|83010|83039.3|83014.3|83034.8|83009.8|52
1622111100000|2021-05-27 10:25:00|83035.1|83010.1|83035|83010|83038.4|83013.4|83034.6|83009.6|44
1622111110000|2021-05-27 10:25:10|83035.6|83010.6|83032|83007|83037.3|83012.3|83030.6|83005.6|41
1622111120000|2021-05-27 10:25:20|83029.1|83004.1|83030.2|83005.2|83032.4|83007.4|83028.3|83003.3|59
1622111130000|2021-05-27 10:25:30|83029.5|83004.5|83030.9|83005.9|83031.9|83006.9|83028.4|83003.4|37
1622111140000|2021-05-27 10:25:40|83031.1|83006.1|83029.1|83004.1|83031.9|83006.9|83029|83004|37
1622111150000|2021-05-27 10:25:50|83029.3|83004.3|83029.6|83004.6|83031.7|83006.7|83029.2|83004.2|37
1622111160000|2021-05-27 10:26:00|83029.7|83004.7|83035.7|83010.7|83036|83011|83026.9|83001.9|46
1622111170000|2021-05-27 10:26:10|83035.6|83010.6|83037.5|83012.5|83038.2|83013.2|83031.3|83006.3|40
1622111180000|2021-05-27 10:26:20|83036.8|83011.8|83032.1|83007.1|83038.6|83013.6|83029.1|83004.1|46
1622111190000|2021-05-27 10:26:30|83032|83007|83026.8|83001.8|83032|83007|83026.8|83001.8|43
1622111200000|2021-05-27 10:26:40|83026.9|83001.9|83027.8|83002.8|83028.2|83003.2|83026.6|83001.6|33
1622111210000|2021-05-27 10:26:50|83028.3|83003.3|83035.6|83010.6|83035.6|83010.6|83027.6|83002.6|51
1622111220000|2021-05-27 10:27:00|83035|83010|83038.7|83013.7|83040.8|83015.8|83035|83010|36
1622111230000|2021-05-27 10:27:10|83038.9|83013.9|83039|83014|83039.9|83014.9|83038.7|83013.7|20
1622111240000|2021-05-27 10:27:20|83039.5|83014.5|83034.6|83009.6|83039.5|83014.5|83033.9|83008.9|34
1622111250000|2021-05-27 10:27:30|83035|83010|83037.4|83012.4|83037.7|83012.7|83031.4|83006.4|41
1622111260000|2021-05-27 10:27:40|83038.1|83013.1|83036.2|83011.2|83043.1|83018.1|83036.2|83011.2|37
1622111270000|2021-05-27 10:27:50|83036.1|83011.1|83035.7|83010.7|83036.4|83011.4|83035.6|83010.6|17
1622111280000|2021-05-27 10:28:00|83035.6|83010.6|83033.6|83008.6|83036|83011|83033.4|83008.4|16
1622111290000|2021-05-27 10:28:10|83033.7|83008.7|83030.4|83005.4|83033.8|83008.8|83029.4|83004.4|31
1622111300000|2021-05-27 10:28:20|83030.7|83005.7|83029.8|83004.8|83030.7|83005.7|83029.7|83004.7|12
1622111310000|2021-05-27 10:28:30|83029.5|83004.5|83024.7|82999.7|83036.2|83011.2|83022.8|82997.8|33
1622111320000|2021-05-27 10:28:40|83024.4|82999.4|83022.5|82997.5|83024.4|82999.4|83019.5|82994.5|51
1622111330000|2021-05-27 10:28:50|83022.7|82997.7|83031.9|83006.9|83033.6|83008.6|83022.3|82997.3|37
1622111340000|2021-05-27 10:29:00|83032.9|83007.9|83030.2|83005.2|83032.9|83007.9|83030.2|83005.2|8
1622111350000|2021-05-27 10:29:10|83030.3|83005.3|83022.8|82997.8|83030.8|83005.8|83022.8|82997.8|31
1622111360000|2021-05-27 10:29:20|83025.1|83000.1|83025.3|83000.3|83027.3|83002.3|83022.9|82997.9|55
1622111370000|2021-05-27 10:29:30|83024.9|82999.9|83023.5|82998.5|83025.1|83000.1|83020.7|82995.7|41
1622111380000|2021-05-27 10:29:40|83024.3|82999.3|83024.2|82999.2|83024.7|82999.7|83022|82997|30
1622111390000|2021-05-27 10:29:50|83024.5|82999.5|83015.2|82990.2|83024.5|82999.5|83014.6|82989.6|32
1622111400000|2021-05-27 10:30:00|83016.8|82991.8|83025.2|83000.2|83026.7|83001.7|83016.8|82991.8|49
1622111410000|2021-05-27 10:30:10|83025|83000|83031.7|83006.7|83034|83009|83023.1|82998.1|41
1622111420000|2021-05-27 10:30:20|83032.8|83007.8|83039.4|83014.4|83039.9|83014.9|83032.8|83007.8|56
1622111430000|2021-05-27 10:30:30|83039.3|83014.3|83034.4|83009.4|83039.9|83014.9|83031.8|83006.8|43
1622111440000|2021-05-27 10:30:40|83033.7|83008.7|83034.6|83009.6|83035.2|83010.2|83033.6|83008.6|24
1622111450000|2021-05-27 10:30:50|83034.2|83009.2|83039.2|83014.2|83044.3|83019.3|83034.2|83009.2|42
1622111460000|2021-05-27 10:31:00|83038.6|83013.6|83033.8|83008.8|83038.6|83013.6|83032.1|83007.1|40
1622111470000|2021-05-27 10:31:10|83033.4|83008.4|83035.8|83010.8|83038.6|83013.6|83033.4|83008.4|44
1622111480000|2021-05-27 10:31:20|83035.6|83010.6|83033.5|83008.5|83035.6|83010.6|83032.8|83007.8|30
1622111490000|2021-05-27 10:31:30|83033.9|83008.9|83037.6|83012.6|83038.3|83013.3|83033.3|83008.3|18
1622111500000|2021-05-27 10:31:40|83037.8|83012.8|83047.2|83022.2|83047.2|83022.2|83037.4|83012.4|46
1622111510000|2021-05-27 10:31:50|83047.5|83022.5|83047.2|83022.2|83049|83024|83044.1|83019.1|28
1622111520000|2021-05-27 10:32:00|83047.6|83022.6|83052.5|83027.5|83055.7|83030.7|83047.6|83022.6|46
1622111530000|2021-05-27 10:32:10|83053|83028|83047.8|83022.8|83053|83028|83047.5|83022.5|20
1622111540000|2021-05-27 10:32:20|83050|83025|83052.9|83027.9|83056|83031|83049.6|83024.6|35
1622111550000|2021-05-27 10:32:30|83053.5|83028.5|83050.4|83025.4|83053.8|83028.8|83050.4|83025.4|27
1622111560000|2021-05-27 10:32:40|83050.2|83025.2|83047.5|83022.5|83050.2|83025.2|83047.2|83022.2|27
1622111570000|2021-05-27 10:32:50|83047.4|83022.4|83047.5|83022.5|83051.3|83026.3|83045.3|83020.3|35
1622111580000|2021-05-27 10:33:00|83048.6|83023.6|83047.2|83022.2|83049.4|83024.4|83044.6|83019.6|37
1622111590000|2021-05-27 10:33:10|83046.9|83021.9|83048.1|83023.1|83052|83027|83045.7|83020.7|21
1622111600000|2021-05-27 10:33:20|83048.4|83023.4|83044.1|83019.1|83051|83026|83042.9|83017.9|39
1622111610000|2021-05-27 10:33:30|83046|83021|83049.1|83024.1|83051.4|83026.4|83045|83020|37
1622111620000|2021-05-27 10:33:40|83049.8|83024.8|83036.8|83011.8|83049.8|83024.8|83033.9|83008.9|49
1622111630000|2021-05-27 10:33:50|83036.7|83011.7|83027.4|83002.4|83037.6|83012.6|83027.1|83002.1|41
1622111640000|2021-05-27 10:34:00|83028.3|83003.3|83026.2|83001.2|83029.8|83004.8|83024.4|82999.4|29
1622111650000|2021-05-27 10:34:10|83025.7|83000.7|83026.4|83001.4|83029.4|83004.4|83023.6|82998.6|47
1622111660000|2021-05-27 10:34:20|83028.3|83003.3|83026.5|83001.5|83028.3|83003.3|83023.9|82998.9|34
1622111670000|2021-05-27 10:34:30|83025.3|83000.3|83026.3|83001.3|83027|83002|83023.8|82998.8|28
1622111680000|2021-05-27 10:34:40|83026.7|83001.7|83020.2|82995.2|83026.7|83001.7|83018.9|82993.9|44
1622111690000|2021-05-27 10:34:50|83021|82996|83021.1|82996.1|83021.2|82996.2|83018.3|82993.3|31
1622111700000|2021-05-27 10:35:00|83021.3|82996.3|83025.5|83000.5|83027.2|83002.2|83021.3|82996.3|40
1622111710000|2021-05-27 10:35:10|83025|83000|83023.5|82998.5|83026.3|83001.3|83022.8|82997.8|30
1622111720000|2021-05-27 10:35:20|83023|82998|83029.8|83004.8|83032|83007|83022.2|82997.2|44
1622111730000|2021-05-27 10:35:30|83030|83005|83023.8|82998.8|83030.6|83005.6|83022.9|82997.9|50
1622111740000|2021-05-27 10:35:40|83023.9|82998.9|83018.4|82993.4|83023.9|82998.9|83018|82993|45
1622111750000|2021-05-27 10:35:50|83018.1|82993.1|83017.2|82992.2|83018.9|82993.9|83016|82991|39
1622111760000|2021-05-27 10:36:00|83017.1|82992.1|83017.9|82992.9|83019.2|82994.2|83016.2|82991.2|29
1622111770000|2021-05-27 10:36:10|83018.8|82993.8|83015.6|82990.6|83018.8|82993.8|83013|82988|49
1622111780000|2021-05-27 10:36:20|83017.5|82992.5|83020.2|82995.2|83022.2|82997.2|83017|82992|47
1622111790000|2021-05-27 10:36:30|83019.8|82994.8|83019.5|82994.5|83020.4|82995.4|83018.6|82993.6|28
1622111800000|2021-05-27 10:36:40|83019.4|82994.4|83026.2|83001.2|83031.2|83006.2|83019.2|82994.2|45
1622111810000|2021-05-27 10:36:50|83027.1|83002.1|83028|83003|83031.6|83006.6|83025.3|83000.3|42
1622111820000|2021-05-27 10:37:00|83028.2|83003.2|83035.1|83010.1|83036|83011|83027.7|83002.7|39
1622111830000|2021-05-27 10:37:10|83034.4|83009.4|83033.1|83008.1|83035.8|83010.8|83031.5|83006.5|46
1622111840000|2021-05-27 10:37:20|83033.6|83008.6|83033.9|83008.9|83035.7|83010.7|83032.8|83007.8|35
1622111850000|2021-05-27 10:37:30|83034.1|83009.1|83035.3|83010.3|83041.1|83016.1|83033.2|83008.2|37
1622111860000|2021-05-27 10:37:40|83035.4|83010.4|83035.2|83010.2|83036.5|83011.5|83033.8|83008.8|32
1622111870000|2021-05-27 10:37:50|83035.4|83010.4|83036.1|83011.1|83036.5|83011.5|83032.8|83007.8|28
1622111880000|2021-05-27 10:38:00|83036.2|83011.2|83039.4|83014.4|83041.9|83016.9|83035.5|83010.5|40
1622111890000|2021-05-27 10:38:10|83039.5|83014.5|83040.4|83015.4|83041.3|83016.3|83039.5|83014.5|33
1622111900000|2021-05-27 10:38:20|83040.6|83015.6|83044.9|83019.9|83044.9|83019.9|83040.6|83015.6|16
1622111910000|2021-05-27 10:38:30|83044.6|83019.6|83046.9|83021.9|83049.2|83024.2|83044.3|83019.3|45
1622111920000|2021-05-27 10:38:40|83048.4|83023.4|83045.8|83020.8|83049|83024|83044.2|83019.2|29
1622111930000|2021-05-27 10:38:50|83045.3|83020.3|83043.8|83018.8|83045.9|83020.9|83042.3|83017.3|48
1622111940000|2021-05-27 10:39:00|83043.7|83018.7|83044.6|83019.6|83048.7|83023.7|83043.3|83018.3|38
1622111950000|2021-05-27 10:39:10|83043.9|83018.9|83048|83023|83049.9|83024.9|83041.5|83016.5|30
1622111960000|2021-05-27 10:39:20|83046.3|83021.3|83047.9|83022.9|83052.4|83027.4|83046|83021|33
1622111970000|2021-05-27 10:39:30|83048.5|83023.5|83052.1|83027.1|83053.1|83028.1|83047.3|83022.3|32
1622111980000|2021-05-27 10:39:40|83052.3|83027.3|83050.8|83025.8|83054.6|83029.6|83050.6|83025.6|26
1622111990000|2021-05-27 10:39:50|83050.6|83025.6|83045.3|83020.3|83050.6|83025.6|83043.8|83018.8|33
1622112000000|2021-05-27 10:40:00|83045.1|83020.1|83045.7|83020.7|83047|83022|83043.8|83018.8|36
1622112010000|2021-05-27 10:40:10|83045.1|83020.1|83041.3|83016.3|83046|83021|83041.2|83016.2|29
1622112020000|2021-05-27 10:40:20|83040.3|83015.3|83041.3|83016.3|83042.8|83017.8|83040.3|83015.3|37
1622112030000|2021-05-27 10:40:30|83041.4|83016.4|83038.9|83013.9|83041.4|83016.4|83032.2|83007.2|53
1622112040000|2021-05-27 10:40:40|83039.1|83014.1|83037.3|83012.3|83039.6|83014.6|83036.6|83011.6|28
1622112050000|2021-05-27 10:40:50|83037.2|83012.2|83037|83012|83037.2|83012.2|83034.1|83009.1|41
1622112060000|2021-05-27 10:41:00|83036.8|83011.8|83033.9|83008.9|83038.6|83013.6|83033.8|83008.8|36
1622112070000|2021-05-27 10:41:10|83033.6|83008.6|83031.8|83006.8|83033.6|83008.6|83027.2|83002.2|45
1622112080000|2021-05-27 10:41:20|83031.7|83006.7|83032.8|83007.8|83034.3|83009.3|83031.7|83006.7|35
1622112090000|2021-05-27 10:41:30|83031.7|83006.7|83031.5|83006.5|83032.6|83007.6|83031.5|83006.5|26
1622112100000|2021-05-27 10:41:40|83033|83008|83032|83007|83033|83008|83028|83003|28
1622112110000|2021-05-27 10:41:50|83031.7|83006.7|83031.2|83006.2|83032.9|83007.9|83030.9|83005.9|21
1622112120000|2021-05-27 10:42:00|83031.8|83006.8|83032.1|83007.1|83033.5|83008.5|83031.1|83006.1|33
1622112130000|2021-05-27 10:42:10|83032|83007|83033|83008|83033.1|83008.1|83030.8|83005.8|23
1622112140000|2021-05-27 10:42:20|83033.1|83008.1|83032.9|83007.9|83035.9|83010.9|83032.7|83007.7|26
1622112150000|2021-05-27 10:42:30|83033|83008|83034.6|83009.6|83036.7|83011.7|83029.8|83004.8|32
1622112160000|2021-05-27 10:42:40|83034.2|83009.2|83031.9|83006.9|83036|83011|83030.1|83005.1|37
1622112170000|2021-05-27 10:42:50|83031.8|83006.8|83033.5|83008.5|83033.5|83008.5|83027|83002|54
1622112180000|2021-05-27 10:43:00|83032.2|83007.2|83031.2|83006.2|83033.5|83008.5|83030.8|83005.8|31
1622112190000|2021-05-27 10:43:10|83030.9|83005.9|83033.9|83008.9|83034.8|83009.8|83026.6|83001.6|42
1622112200000|2021-05-27 10:43:20|83033.4|83008.4|83028.8|83003.8|83034|83009|83028.8|83003.8|31
1622112210000|2021-05-27 10:43:30|83029.7|83004.7|83030.4|83005.4|83030.6|83005.6|83027.9|83002.9|31
1622112220000|2021-05-27 10:43:40|83029.5|83004.5|83025.8|83000.8|83032.9|83007.9|83019.1|82994.1|56
1622112230000|2021-05-27 10:43:50|83025.1|83000.1|83018.9|82993.9|83026.4|83001.4|83018.1|82993.1|33
1622112240000|2021-05-27 10:44:00|83019.2|82994.2|83019.1|82994.1|83019.8|82994.8|83018.9|82993.9|25
1622112250000|2021-05-27 10:44:10|83019.3|82994.3|83020.6|82995.6|83021.3|82996.3|83019|82994|26
1622112260000|2021-05-27 10:44:20|83021.2|82996.2|83025.1|83000.1|83025.6|83000.6|83021.1|82996.1|35
1622112270000|2021-05-27 10:44:30|83024.8|82999.8|83027|83002|83028.7|83003.7|83022.3|82997.3|35
1622112280000|2021-05-27 10:44:40|83027.4|83002.4|83023.8|82998.8|83027.4|83002.4|83020.1|82995.1|34
1622112290000|2021-05-27 10:44:50|83024|82999|83025.4|83000.4|83028.3|83003.3|83022.5|82997.5|48
1622112300000|2021-05-27 10:45:00|83023.7|82998.7|83016.8|82991.8|83024.5|82999.5|83016.3|82991.3|51
1622112310000|2021-05-27 10:45:10|83016.7|82991.7|83017.4|82992.4|83018.1|82993.1|83013.5|82988.5|49
1622112320000|2021-05-27 10:45:20|83017.6|82992.6|83020.4|82995.4|83020.4|82995.4|83016.8|82991.8|27
1622112330000|2021-05-27 10:45:30|83020.6|82995.6|83021.6|82996.6|83025.6|83000.6|83020.3|82995.3|42
1622112340000|2021-05-27 10:45:40|83021.7|82996.7|83021.5|82996.5|83022|82997|83021.2|82996.2|30
1622112350000|2021-05-27 10:45:50|83021.3|82996.3|83021.2|82996.2|83022.9|82997.9|83020.1|82995.1|30
1622112360000|2021-05-27 10:46:00|83020.8|82995.8|83030.1|83005.1|83030.5|83005.5|83020.3|82995.3|42
1622112370000|2021-05-27 10:46:10|83028.9|83003.9|83033.6|83008.6|83034.7|83009.7|83028.9|83003.9|35
1622112380000|2021-05-27 10:46:20|83032.4|83007.4|83030.3|83005.3|83032.4|83007.4|83029.6|83004.6|29
1622112390000|2021-05-27 10:46:30|83030.6|83005.6|83021.7|82996.7|83031.7|83006.7|83021.6|82996.6|43
1622112400000|2021-05-27 10:46:40|83021.5|82996.5|83025|83000|83026.2|83001.2|83020.7|82995.7|34
1622112410000|2021-05-27 10:46:50|83023.3|82998.3|83021.9|82996.9|83027.5|83002.5|83019.9|82994.9|33
1622112420000|2021-05-27 10:47:00|83021.5|82996.5|83022.2|82997.2|83022.4|82997.4|83019.4|82994.4|35
1622112430000|2021-05-27 10:47:10|83021.5|82996.5|83021.3|82996.3|83021.8|82996.8|83020.9|82995.9|21
1622112440000|2021-05-27 10:47:20|83021.6|82996.6|83015.7|82990.7|83021.6|82996.6|83015|82990|25
1622112450000|2021-05-27 10:47:30|83015.3|82990.3|83005.7|82980.7|83019.4|82994.4|83005.1|82980.1|52
1622112460000|2021-05-27 10:47:40|83005.5|82980.5|83007|82982|83008.7|82983.7|83004.4|82979.4|43
1622112470000|2021-05-27 10:47:50|83006.8|82981.8|83001.3|82976.3|83007|82982|82999|82974|41
1622112480000|2021-05-27 10:48:00|83001.6|82976.6|83006.3|82981.3|83008.4|82983.4|83000.9|82975.9|33
1622112490000|2021-05-27 10:48:10|83005.4|82980.4|83003.3|82978.3|83005.9|82980.9|83003.1|82978.1|31
1622112500000|2021-05-27 10:48:20|83003.7|82978.7|83001.7|82976.7|83003.8|82978.8|82999.6|82974.6|32
1622112510000|2021-05-27 10:48:30|83001.5|82976.5|83002.1|82977.1|83002.7|82977.7|82999.8|82974.8|42
1622112520000|2021-05-27 10:48:40|83002|82977|83003.6|82978.6|83006.7|82981.7|83001.6|82976.6|44
1622112530000|2021-05-27 10:48:50|83003.4|82978.4|83005.6|82980.6|83011|82986|83002.5|82977.5|55
1622112540000|2021-05-27 10:49:00|83005.9|82980.9|83002.4|82977.4|83007.5|82982.5|82998.1|82973.1|53
1622112550000|2021-05-27 10:49:10|83002|82977|82994.1|82969.1|83007|82982|82993|82968|46
1622112560000|2021-05-27 10:49:20|82995.1|82970.1|82990|82965|82995.3|82970.3|82989.5|82964.5|30
1622112570000|2021-05-27 10:49:30|82989.6|82964.6|82989.8|82964.8|82992|82967|82986.7|82961.7|49
1622112580000|2021-05-27 10:49:40|82989.2|82964.2|82986.8|82961.8|82991.1|82966.1|82985.8|82960.8|48
1622112590000|2021-05-27 10:49:50|82987|82962|82980.7|82955.7|82988.3|82963.3|82979.1|82954.1|45
1622112600000|2021-05-27 10:50:00|82980.9|82955.9|82979.3|82954.3|82981.1|82956.1|82978.4|82953.4|27
1622112610000|2021-05-27 10:50:10|82981|82956|82991.4|82966.4|82991.4|82966.4|82979|82954|47
1622112620000|2021-05-27 10:50:20|82991.8|82966.8|82996.3|82971.3|82996.4|82971.4|82990.3|82965.3|37
1622112630000|2021-05-27 10:50:30|82995.6|82970.6|82986.1|82961.1|82997.7|82972.7|82985.5|82960.5|45
1622112640000|2021-05-27 10:50:40|82985.7|82960.7|82992.9|82967.9|82993.3|82968.3|82983.9|82958.9|64
1622112650000|2021-05-27 10:50:50|82993.1|82968.1|82990.9|82965.9|82998.9|82973.9|82990.3|82965.3|52
1622112660000|2021-05-27 10:51:00|82990.2|82965.2|82987.5|82962.5|82991.1|82966.1|82985.9|82960.9|36
1622112670000|2021-05-27 10:51:10|82987.6|82962.6|82986.8|82961.8|82988.2|82963.2|82986.5|82961.5|22
1622112680000|2021-05-27 10:51:20|82987|82962|82977.7|82952.7|82987|82962|82977.6|82952.6|48
1622112690000|2021-05-27 10:51:30|82977.3|82952.3|82977.3|82952.3|82978.2|82953.2|82976.4|82951.4|27
1622112700000|2021-05-27 10:51:40|82977.5|82952.5|82978.3|82953.3|82978.5|82953.5|82976.8|82951.8|24
1622112710000|2021-05-27 10:51:50|82978.4|82953.4|82977.9|82952.9|82978.4|82953.4|82977.2|82952.2|18
1622112720000|2021-05-27 10:52:00|82977.6|82952.6|82976.4|82951.4|82978.1|82953.1|82976|82951|25
1622112730000|2021-05-27 10:52:10|82977|82952|82978.3|82953.3|82978.3|82953.3|82975.8|82950.8|34
1622112740000|2021-05-27 10:52:20|82977.8|82952.8|82982.8|82957.8|82983.2|82958.2|82977.4|82952.4|39
1622112750000|2021-05-27 10:52:30|82982.5|82957.5|82984.1|82959.1|82985.1|82960.1|82981.6|82956.6|29
1622112760000|2021-05-27 10:52:40|82984.4|82959.4|82984.4|82959.4|82984.6|82959.6|82984|82959|17
1622112770000|2021-05-27 10:52:50|82984.2|82959.2|82985.9|82960.9|82986.6|82961.6|82982.6|82957.6|49
1622112780000|2021-05-27 10:53:00|82985.7|82960.7|82983.8|82958.8|82986.3|82961.3|82983.7|82958.7|21
1622112790000|2021-05-27 10:53:10|82983.7|82958.7|82984.2|82959.2|82986.7|82961.7|82983.2|82958.2|29
1622112800000|2021-05-27 10:53:20|82983|82958|82983.3|82958.3|82984.1|82959.1|82982.2|82957.2|32
1622112810000|2021-05-27 10:53:30|82983|82958|82983.9|82958.9|82983.9|82958.9|82982.8|82957.8|22
1622112820000|2021-05-27 10:53:40|82983.6|82958.6|82983.3|82958.3|82984.2|82959.2|82983|82958|20
1622112830000|2021-05-27 10:53:50|82983.7|82958.7|82984.2|82959.2|82984.2|82959.2|82982.9|82957.9|16
1622112840000|2021-05-27 10:54:00|82984|82959|82992|82967|82992.4|82967.4|82983.2|82958.2|28
1622112850000|2021-05-27 10:54:10|82992.2|82967.2|82997.4|82972.4|82998.8|82973.8|82992.2|82967.2|31
1622112860000|2021-05-27 10:54:20|82997.1|82972.1|82999.8|82974.8|83001.5|82976.5|82997.1|82972.1|37
1622112870000|2021-05-27 10:54:30|83000.3|82975.3|82993.5|82968.5|83001.2|82976.2|82992.3|82967.3|45
1622112880000|2021-05-27 10:54:40|82993.6|82968.6|82988.6|82963.6|82995|82970|82988.3|82963.3|42
1622112890000|2021-05-27 10:54:50|82988.2|82963.2|82991.9|82966.9|82992.1|82967.1|82984.1|82959.1|53
1622112900000|2021-05-27 10:55:00|82992.2|82967.2|82991|82966|82992.4|82967.4|82987.4|82962.4|47
1622112910000|2021-05-27 10:55:10|82990.7|82965.7|82990.1|82965.1|82992.6|82967.6|82990.1|82965.1|37
1622112920000|2021-05-27 10:55:20|82990.3|82965.3|83000.6|82975.6|83000.8|82975.8|82990.3|82965.3|42
1622112930000|2021-05-27 10:55:30|82999.6|82974.6|82991.5|82966.5|82999.9|82974.9|82989|82964|49
1622112940000|2021-05-27 10:55:40|82992.3|82967.3|82993.5|82968.5|82993.5|82968.5|82990.3|82965.3|48
1622112950000|2021-05-27 10:55:50|82993|82968|82993.3|82968.3|82997.2|82972.2|82992.6|82967.6|36
1622112960000|2021-05-27 10:56:00|82993.4|82968.4|82992.9|82967.9|82994.4|82969.4|82991.5|82966.5|40
1622112970000|2021-05-27 10:56:10|82991|82966|82992.3|82967.3|82992.5|82967.5|82991|82966|40
1622112980000|2021-05-27 10:56:20|82992.2|82967.2|82980.4|82955.4|82992.3|82967.3|82980.1|82955.1|46
1622112990000|2021-05-27 10:56:30|82981.7|82956.7|82977.4|82952.4|82982.3|82957.3|82976.4|82951.4|53
1622113000000|2021-05-27 10:56:40|82977|82952|82975.8|82950.8|82977.8|82952.8|82975.2|82950.2|36
1622113010000|2021-05-27 10:56:50|82975.9|82950.9|82981.8|82956.8|82981.8|82956.8|82975.8|82950.8|39
1622113020000|2021-05-27 10:57:00|82981.4|82956.4|82986.7|82961.7|82986.9|82961.9|82981.4|82956.4|47
1622113030000|2021-05-27 10:57:10|82987.1|82962.1|82989.2|82964.2|82990|82965|82986.6|82961.6|41
1622113040000|2021-05-27 10:57:20|82989.4|82964.4|82988.3|82963.3|82989.7|82964.7|82987.5|82962.5|30
1622113050000|2021-05-27 10:57:30|82989.1|82964.1|82997|82972|82997.4|82972.4|82989.1|82964.1|40
1622113060000|2021-05-27 10:57:40|82997.6|82972.6|82993.1|82968.1|82997.6|82972.6|82992.5|82967.5|37
1622113070000|2021-05-27 10:57:50|82992.9|82967.9|82991.1|82966.1|82992.9|82967.9|82989.5|82964.5|48
1622113080000|2021-05-27 10:58:00|82991.3|82966.3|82993|82968|82993.3|82968.3|82991|82966|47
1622113090000|2021-05-27 10:58:10|82992.9|82967.9|82988.6|82963.6|82993.7|82968.7|82987.9|82962.9|38
1622113100000|2021-05-27 10:58:20|82988.4|82963.4|82991|82966|82991.6|82966.6|82988.4|82963.4|35
1622113110000|2021-05-27 10:58:30|82990.9|82965.9|82990.8|82965.8|82991.3|82966.3|82990.1|82965.1|33
1622113120000|2021-05-27 10:58:40|82991|82966|82989|82964|82992.1|82967.1|82987.6|82962.6|37
1622113130000|2021-05-27 10:58:50|82988.9|82963.9|82987.7|82962.7|82988.9|82963.9|82986.7|82961.7|30
1622113140000|2021-05-27 10:59:00|82988.6|82963.6|82989.4|82964.4|82989.8|82964.8|82988.6|82963.6|36
1622113150000|2021-05-27 10:59:10|82989.5|82964.5|82986.8|82961.8|82989.5|82964.5|82986.4|82961.4|33
1622113160000|2021-05-27 10:59:20|82985.3|82960.3|82989.2|82964.2|82989.3|82964.3|82985.1|82960.1|36
1622113170000|2021-05-27 10:59:30|82988.1|82963.1|82989.9|82964.9|82989.9|82964.9|82987.7|82962.7|45
1622113180000|2021-05-27 10:59:40|82989.8|82964.8|82992.7|82967.7|82993.2|82968.2|82987.6|82962.6|45
1622113190000|2021-05-27 10:59:50|82992.2|82967.2|82992.9|82967.9|82993.6|82968.6|82991.2|82966.2|47
1622113200000|2021-05-27 11:00:00|82992.3|82967.3|82991.8|82966.8|82994.8|82969.8|82987.1|82962.1|52
1622113210000|2021-05-27 11:00:10|82991.6|82966.6|82997.3|82972.3|82997.5|82972.5|82991.6|82966.6|49
1622113220000|2021-05-27 11:00:20|82997.2|82972.2|82991.4|82966.4|82997.9|82972.9|82991.1|82966.1|37
1622113230000|2021-05-27 11:00:30|82991.1|82966.1|82992.1|82967.1|82993|82968|82991.1|82966.1|39
1622113240000|2021-05-27 11:00:40|82992.6|82967.6|82991.6|82966.6|82993.5|82968.5|82991.5|82966.5|36
1622113250000|2021-05-27 11:00:50|82991.7|82966.7|82995.8|82970.8|82996.9|82971.9|82991.7|82966.7|49
1622113260000|2021-05-27 11:01:00|82995.9|82970.9|82997.6|82972.6|82999.5|82974.5|82995.6|82970.6|55
1622113270000|2021-05-27 11:01:10|82997.9|82972.9|82996.7|82971.7|82998.3|82973.3|82992.6|82967.6|48
1622113280000|2021-05-27 11:01:20|82996.8|82971.8|82998|82973|82998.8|82973.8|82996.3|82971.3|35
1622113290000|2021-05-27 11:01:30|82997.9|82972.9|82999.8|82974.8|83000.5|82975.5|82996.7|82971.7|48
1622113300000|2021-05-27 11:01:40|82999.7|82974.7|83002.6|82977.6|83002.8|82977.8|82998|82973|33
1622113310000|2021-05-27 11:01:50|83002.4|82977.4|82998.6|82973.6|83002.5|82977.5|82998.2|82973.2|37
1622113320000|2021-05-27 11:02:00|82998.2|82973.2|82997.4|82972.4|82999|82974|82996.1|82971.1|40
1622113330000|2021-05-27 11:02:10|82997.8|82972.8|82992.3|82967.3|82997.8|82972.8|82989.4|82964.4|55
1622113340000|2021-05-27 11:02:20|82992.4|82967.4|82996|82971|82996.2|82971.2|82990.9|82965.9|38
1622113350000|2021-05-27 11:02:30|82996.1|82971.1|82990.7|82965.7|82996.1|82971.1|82990|82965|46
1622113360000|2021-05-27 11:02:40|82991.2|82966.2|82988.6|82963.6|82991.4|82966.4|82988.5|82963.5|28
1622113370000|2021-05-27 11:02:50|82988.7|82963.7|82982|82957|82989|82964|82980.8|82955.8|36
1622113380000|2021-05-27 11:03:00|82982.7|82957.7|82982.1|82957.1|82982.7|82957.7|82981.3|82956.3|16
1622113390000|2021-05-27 11:03:10|82982|82957|82983.4|82958.4|82984.8|82959.8|82980.6|82955.6|32
1622113400000|2021-05-27 11:03:20|82984.1|82959.1|82980.7|82955.7|82984.7|82959.7|82979.8|82954.8|28
1622113410000|2021-05-27 11:03:30|82981|82956|82980.6|82955.6|82981.8|82956.8|82979.5|82954.5|22
1622113420000|2021-05-27 11:03:40|82980.7|82955.7|82981.3|82956.3|82981.5|82956.5|82980.6|82955.6|30
1622113430000|2021-05-27 11:03:50|82981.2|82956.2|82986.1|82961.1|82986.5|82961.5|82981.1|82956.1|40
1622113440000|2021-05-27 11:04:00|82986|82961|82985|82960|82989.8|82964.8|82983.9|82958.9|50
1622113450000|2021-05-27 11:04:10|82984.6|82959.6|82988.3|82963.3|82989.6|82964.6|82984.1|82959.1|47
1622113460000|2021-05-27 11:04:20|82988.4|82963.4|82988.3|82963.3|82990.1|82965.1|82988.1|82963.1|23
1622113470000|2021-05-27 11:04:30|82988.7|82963.7|82985.2|82960.2|82989|82964|82983|82958|31
1622113480000|2021-05-27 11:04:40|82984.4|82959.4|82981.9|82956.9|82985.3|82960.3|82981.9|82956.9|34
1622113490000|2021-05-27 11:04:50|82982.1|82957.1|82979.3|82954.3|82983.8|82958.8|82977.8|82952.8|47
1622113500000|2021-05-27 11:05:00|82979.9|82954.9|82981.6|82956.6|82982.3|82957.3|82977.7|82952.7|62
1622113510000|2021-05-27 11:05:10|82981.5|82956.5|82985.6|82960.6|82985.9|82960.9|82978.7|82953.7|56
1622113520000|2021-05-27 11:05:20|82986|82961|82982.8|82957.8|82986.2|82961.2|82981.2|82956.2|53
1622113530000|2021-05-27 11:05:30|82982.6|82957.6|82982.8|82957.8|82983.9|82958.9|82981.5|82956.5|44
1622113540000|2021-05-27 11:05:40|82982.6|82957.6|82986.8|82961.8|82986.9|82961.9|82982.1|82957.1|44
1622113550000|2021-05-27 11:05:50|82986.6|82961.6|82992.2|82967.2|82993.2|82968.2|82985.4|82960.4|50
1622113560000|2021-05-27 11:06:00|82991.9|82966.9|82997.7|82972.7|82998|82973|82991.3|82966.3|46
1622113570000|2021-05-27 11:06:10|82997.4|82972.4|83001.9|82976.9|83002.5|82977.5|82996.7|82971.7|42
1622113580000|2021-05-27 11:06:20|83000.7|82975.7|82995.1|82970.1|83000.7|82975.7|82991.3|82966.3|46
1622113590000|2021-05-27 11:06:30|82995.4|82970.4|82996.8|82971.8|82998|82973|82992.7|82967.7|45
1622113600000|2021-05-27 11:06:40|82998.1|82973.1|82998|82973|83000.7|82975.7|82997.7|82972.7|31
1622113610000|2021-05-27 11:06:50|82998.3|82973.3|82989.3|82964.3|82998.3|82973.3|82989.3|82964.3|52
1622113620000|2021-05-27 11:07:00|82989|82964|82985.6|82960.6|82990.3|82965.3|82983.1|82958.1|51
1622113630000|2021-05-27 11:07:10|82986.1|82961.1|82988|82963|82988.8|82963.8|82979.4|82954.4|55
1622113640000|2021-05-27 11:07:20|82987.7|82962.7|82987.6|82962.6|82988.3|82963.3|82984.8|82959.8|46
1622113650000|2021-05-27 11:07:30|82989.9|82964.9|82985.8|82960.8|82990.6|82965.6|82985.8|82960.8|37
1622113660000|2021-05-27 11:07:40|82985.4|82960.4|82978.6|82953.6|82986.1|82961.1|82978.6|82953.6|42
1622113670000|2021-05-27 11:07:50|82977.9|82952.9|82977.1|82952.1|82979.7|82954.7|82971.8|82946.8|50
1622113680000|2021-05-27 11:08:00|82977.4|82952.4|82981.1|82956.1|82983|82958|82977.1|82952.1|45
1622113690000|2021-05-27 11:08:10|82980.8|82955.8|82980.4|82955.4|82981.6|82956.6|82977.2|82952.2|52
1622113700000|2021-05-27 11:08:20|82980.5|82955.5|82982.4|82957.4|82982.5|82957.5|82977.4|82952.4|50
1622113710000|2021-05-27 11:08:30|82982.1|82957.1|82986.6|82961.6|82987.8|82962.8|82981.6|82956.6|47
1622113720000|2021-05-27 11:08:40|82986.7|82961.7|82990.6|82965.6|82990.7|82965.7|82986.7|82961.7|46
1622113730000|2021-05-27 11:08:50|82990.3|82965.3|82987.2|82962.2|82990.3|82965.3|82983.6|82958.6|53
1622113740000|2021-05-27 11:09:00|82986.9|82961.9|82985.2|82960.2|82989.9|82964.9|82984.7|82959.7|50
1622113750000|2021-05-27 11:09:10|82985|82960|82991.5|82966.5|82992|82967|82985|82960|49
1622113760000|2021-05-27 11:09:20|82991.2|82966.2|82991.4|82966.4|82994.3|82969.3|82989.6|82964.6|46
1622113770000|2021-05-27 11:09:30|82991.5|82966.5|82992.3|82967.3|82994.7|82969.7|82991|82966|34
1622113780000|2021-05-27 11:09:40|82991.8|82966.8|82995.3|82970.3|82995.7|82970.7|82991.8|82966.8|41
1622113790000|2021-05-27 11:09:50|82995.2|82970.2|82997.8|82972.8|83001.2|82976.2|82995.2|82970.2|49
1622113800000|2021-05-27 11:10:00|82997.1|82972.1|82996.2|82971.2|82998.4|82973.4|82993.3|82968.3|58
1622113810000|2021-05-27 11:10:10|82996.4|82971.4|82990|82965|82996.4|82971.4|82989.3|82964.3|54
1622113820000|2021-05-27 11:10:20|82989.9|82964.9|82990.5|82965.5|82997.6|82972.6|82988.9|82963.9|61
1622113830000|2021-05-27 11:10:30|82991.4|82966.4|82988.9|82963.9|82991.4|82966.4|82988.9|82963.9|50
1622113840000|2021-05-27 11:10:40|82989.8|82964.8|82995.7|82970.7|82997.3|82972.3|82988.9|82963.9|51
1622113850000|2021-05-27 11:10:50|82996.9|82971.9|82992.4|82967.4|82997.5|82972.5|82991.9|82966.9|42
1622113860000|2021-05-27 11:11:00|82992.2|82967.2|82988.7|82963.7|82993.5|82968.5|82987.1|82962.1|50
1622113870000|2021-05-27 11:11:10|82989.2|82964.2|82986.2|82961.2|82989.7|82964.7|82986.2|82961.2|38
1622113880000|2021-05-27 11:11:20|82986.5|82961.5|82983.1|82958.1|82986.5|82961.5|82982.7|82957.7|41
1622113890000|2021-05-27 11:11:30|82981.5|82956.5|82984.9|82959.9|82986.7|82961.7|82979.7|82954.7|56
1622113900000|2021-05-27 11:11:40|82984.7|82959.7|82986.9|82961.9|82987.4|82962.4|82982.7|82957.7|39
1622113910000|2021-05-27 11:11:50|82987|82962|82990.3|82965.3|82990.3|82965.3|82986.1|82961.1|48
1622113920000|2021-05-27 11:12:00|82991.1|82966.1|82987.3|82962.3|82991.1|82966.1|82986.1|82961.1|50
1622113930000|2021-05-27 11:12:10|82987.7|82962.7|82991.3|82966.3|82993.5|82968.5|82984.9|82959.9|57
1622113940000|2021-05-27 11:12:20|82991|82966|82992.7|82967.7|82992.7|82967.7|82990.2|82965.2|33
1622113950000|2021-05-27 11:12:30|82992.8|82967.8|82992|82967|82992.8|82967.8|82990.9|82965.9|37
1622113960000|2021-05-27 11:12:40|82992.2|82967.2|82997.3|82972.3|82997.9|82972.9|82991.3|82966.3|41
1622113970000|2021-05-27 11:12:50|82997|82972|82990.1|82965.1|82997.8|82972.8|82990.1|82965.1|40
1622113980000|2021-05-27 11:13:00|82990|82965|82983.9|82958.9|82991|82966|82983.9|82958.9|36
1622113990000|2021-05-27 11:13:10|82983.8|82958.8|82983|82958|82987.5|82962.5|82980.6|82955.6|55
1622114000000|2021-05-27 11:13:20|82982.8|82957.8|82982.2|82957.2|82986|82961|82982.2|82957.2|48
1622114010000|2021-05-27 11:13:30|82981.3|82956.3|82981|82956|82982.5|82957.5|82976.5|82951.5|58
1622114020000|2021-05-27 11:13:40|82980.7|82955.7|82984.3|82959.3|82985.7|82960.7|82980.3|82955.3|53
1622114030000|2021-05-27 11:13:50|82984.4|82959.4|82990.8|82965.8|82990.8|82965.8|82981.7|82956.7|48
1622114040000|2021-05-27 11:14:00|82990.2|82965.2|82994.4|82969.4|82995|82970|82988.5|82963.5|40
1622114050000|2021-05-27 11:14:10|82994.2|82969.2|83001.8|82976.8|83002.1|82977.1|82994.2|82969.2|39
1622114060000|2021-05-27 11:14:20|83001.7|82976.7|83005.8|82980.8|83007|82982|83000.4|82975.4|46
1622114070000|2021-05-27 11:14:30|83005.3|82980.3|83005.3|82980.3|83007|82982|83004.4|82979.4|35
1622114080000|2021-05-27 11:14:40|83005|82980|83008.4|82983.4|83009.5|82984.5|83004.5|82979.5|41
1622114090000|2021-05-27 11:14:50|83008.5|82983.5|83004.3|82979.3|83010.2|82985.2|83003.7|82978.7|40
1622114100000|2021-05-27 11:15:00|83004.8|82979.8|83005.8|82980.8|83008|82983|83003.6|82978.6|48
1622114110000|2021-05-27 11:15:10|83006.2|82981.2|83005.5|82980.5|83006.2|82981.2|83003.5|82978.5|46
1622114120000|2021-05-27 11:15:20|83005.6|82980.6|83003.2|82978.2|83006.1|82981.1|82998.6|82973.6|48
1622114130000|2021-05-27 11:15:30|83003.3|82978.3|83001.9|82976.9|83005|82980|83001.2|82976.2|51
1622114140000|2021-05-27 11:15:40|83002.2|82977.2|82994.1|82969.1|83002.6|82977.6|82993.8|82968.8|45
1622114150000|2021-05-27 11:15:50|82994.4|82969.4|82995.2|82970.2|82995.8|82970.8|82993.4|82968.4|41
1622114160000|2021-05-27 11:16:00|82995.1|82970.1|83002.5|82977.5|83002.7|82977.7|82995.1|82970.1|36
1622114170000|2021-05-27 11:16:10|83001.6|82976.6|82999.2|82974.2|83002.6|82977.6|82998.7|82973.7|30
1622114180000|2021-05-27 11:16:20|82998.9|82973.9|83000.5|82975.5|83000.6|82975.6|82998.5|82973.5|26
1622114190000|2021-05-27 11:16:30|83002.2|82977.2|82990.3|82965.3|83002.2|82977.2|82988.9|82963.9|53
1622114200000|2021-05-27 11:16:40|82990.6|82965.6|82992.7|82967.7|82994.8|82969.8|82988.7|82963.7|40
1622114210000|2021-05-27 11:16:50|82994.2|82969.2|82994.8|82969.8|82995.6|82970.6|82993.1|82968.1|42
1622114220000|2021-05-27 11:17:00|82995|82970|82997.8|82972.8|82998.5|82973.5|82994|82969|40
1622114230000|2021-05-27 11:17:10|82997.6|82972.6|82989|82964|83000.4|82975.4|82988.5|82963.5|51
1622114240000|2021-05-27 11:17:20|82988.5|82963.5|82985.7|82960.7|82990.2|82965.2|82984.8|82959.8|53
1622114250000|2021-05-27 11:17:30|82985.1|82960.1|82984.6|82959.6|82986|82961|82984|82959|40
1622114260000|2021-05-27 11:17:40|82984.4|82959.4|82974.8|82949.8|82984.6|82959.6|82972.5|82947.5|52
1622114270000|2021-05-27 11:17:50|82974.7|82949.7|82974.1|82949.1|82975.2|82950.2|82973.3|82948.3|45
1622114280000|2021-05-27 11:18:00|82973.3|82948.3|82972.8|82947.8|82974.6|82949.6|82972|82947|50
1622114290000|2021-05-27 11:18:10|82973.1|82948.1|82967|82942|82975.1|82950.1|82967|82942|44
1622114300000|2021-05-27 11:18:20|82969.2|82944.2|82965.3|82940.3|82971.8|82946.8|82962.3|82937.3|54
1622114310000|2021-05-27 11:18:30|82965.4|82940.4|82963.1|82938.1|82973.9|82948.9|82962.9|82937.9|45
1622114320000|2021-05-27 11:18:40|82963.3|82938.3|82965.1|82940.1|82966.2|82941.2|82963.3|82938.3|38
1622114330000|2021-05-27 11:18:50|82965.4|82940.4|82963.2|82938.2|82966.5|82941.5|82960.8|82935.8|40
1622114340000|2021-05-27 11:19:00|82963.4|82938.4|82962.7|82937.7|82965.2|82940.2|82962.3|82937.3|44
1622114350000|2021-05-27 11:19:10|82958.4|82933.4|82953.8|82928.8|82959.3|82934.3|82952.8|82927.8|49
1622114360000|2021-05-27 11:19:20|82954.3|82929.3|82956|82931|82957.1|82932.1|82952.9|82927.9|55
1622114370000|2021-05-27 11:19:30|82955.9|82930.9|82955.3|82930.3|82956.5|82931.5|82954.8|82929.8|28
1622114380000|2021-05-27 11:19:40|82955.8|82930.8|82957.9|82932.9|82958.7|82933.7|82955.8|82930.8|34
1622114390000|2021-05-27 11:19:50|82958.2|82933.2|82961.5|82936.5|82963.9|82938.9|82957.6|82932.6|42
1622114400000|2021-05-27 11:20:00|82961.3|82936.3|82962.3|82937.3|82963.3|82938.3|82958.4|82933.4|49
1622114410000|2021-05-27 11:20:10|82962.1|82937.1|82964.5|82939.5|82964.5|82939.5|82961.1|82936.1|40
1622114420000|2021-05-27 11:20:20|82964.6|82939.6|82961.9|82936.9|82964.7|82939.7|82960.4|82935.4|52
1622114430000|2021-05-27 11:20:30|82961.8|82936.8|82962.7|82937.7|82963.6|82938.6|82961.4|82936.4|39
1622114440000|2021-05-27 11:20:40|82962.9|82937.9|82964.4|82939.4|82965.4|82940.4|82962.7|82937.7|33
1622114450000|2021-05-27 11:20:50|82964.3|82939.3|82964.7|82939.7|82964.7|82939.7|82963.5|82938.5|32
1622114460000|2021-05-27 11:21:00|82965.6|82940.6|82973.7|82948.7|82973.8|82948.8|82965.5|82940.5|54
1622114470000|2021-05-27 11:21:10|82972.5|82947.5|82975.2|82950.2|82976|82951|82972.1|82947.1|39
1622114480000|2021-05-27 11:21:20|82973.6|82948.6|82966.1|82941.1|82973.6|82948.6|82965.1|82940.1|64
1622114490000|2021-05-27 11:21:30|82964.8|82939.8|82966.8|82941.8|82967.6|82942.6|82963.7|82938.7|52
1622114500000|2021-05-27 11:21:40|82967.8|82942.8|82966.4|82941.4|82973|82948|82966.4|82941.4|59
1622114510000|2021-05-27 11:21:50|82967.7|82942.7|82967.9|82942.9|82971.2|82946.2|82964.9|82939.9|65
1622114520000|2021-05-27 11:22:00|82967.8|82942.8|82969.2|82944.2|82969.5|82944.5|82966.4|82941.4|33
1622114530000|2021-05-27 11:22:10|82969.1|82944.1|82966.7|82941.7|82969.2|82944.2|82966.6|82941.6|28
1622114540000|2021-05-27 11:22:20|82966|82941|82968.4|82943.4|82971|82946|82965.1|82940.1|51
1622114550000|2021-05-27 11:22:30|82968|82943|82968.4|82943.4|82969.1|82944.1|82967.1|82942.1|21
1622114560000|2021-05-27 11:22:40|82968.3|82943.3|82958.3|82933.3|82968.8|82943.8|82958.2|82933.2|56
1622114570000|2021-05-27 11:22:50|82958.8|82933.8|82959.3|82934.3|82960.7|82935.7|82956.5|82931.5|58
1622114580000|2021-05-27 11:23:00|82959.6|82934.6|82965|82940|82966.9|82941.9|82957.1|82932.1|58
1622114590000|2021-05-27 11:23:10|82964.9|82939.9|82961.7|82936.7|82965.1|82940.1|82961.6|82936.6|54
1622114600000|2021-05-27 11:23:20|82961.5|82936.5|82963.6|82938.6|82964.7|82939.7|82959.1|82934.1|44
1622114610000|2021-05-27 11:23:30|82964.6|82939.6|82964.2|82939.2|82965.4|82940.4|82959.7|82934.7|50
1622114620000|2021-05-27 11:23:40|82963.9|82938.9|82961.1|82936.1|82964.4|82939.4|82959|82934|48
1622114630000|2021-05-27 11:23:50|82960.8|82935.8|82955.8|82930.8|82961.4|82936.4|82954.1|82929.1|36
1622114640000|2021-05-27 11:24:00|82956.3|82931.3|82955.9|82930.9|82956.3|82931.3|82954.7|82929.7|22
1622114650000|2021-05-27 11:24:10|82956|82931|82951.9|82926.9|82956|82931|82951.6|82926.6|26
1622114660000|2021-05-27 11:24:20|82952|82927|82948.7|82923.7|82953.9|82928.9|82947.7|82922.7|26
1622114670000|2021-05-27 11:24:30|82949.1|82924.1|82950.1|82925.1|82951.9|82926.9|82948.8|82923.8|31
1622114680000|2021-05-27 11:24:40|82949.9|82924.9|82952.7|82927.7|82954.5|82929.5|82949.3|82924.3|39
1622114690000|2021-05-27 11:24:50|82952.9|82927.9|82951.4|82926.4|82954.7|82929.7|82951.4|82926.4|32
1622114700000|2021-05-27 11:25:00|82951.6|82926.6|82948.1|82923.1|82952.6|82927.6|82946.6|82921.6|54
1622114710000|2021-05-27 11:25:10|82948|82923|82947.6|82922.6|82948.2|82923.2|82943.2|82918.2|58
1622114720000|2021-05-27 11:25:20|82947.8|82922.8|82954.4|82929.4|82955.9|82930.9|82947.3|82922.3|58
1622114730000|2021-05-27 11:25:30|82953|82928|82949.6|82924.6|82956.8|82931.8|82949.4|82924.4|59
1622114740000|2021-05-27 11:25:40|82950.5|82925.5|82953.6|82928.6|82954.1|82929.1|82948.9|82923.9|43
1622114750000|2021-05-27 11:25:50|82953.7|82928.7|82953.5|82928.5|82955.3|82930.3|82949.8|82924.8|45
1622114760000|2021-05-27 11:26:00|82953.4|82928.4|82950.3|82925.3|82953.8|82928.8|82945.9|82920.9|50
1622114770000|2021-05-27 11:26:10|82950.6|82925.6|82952|82927|82952.4|82927.4|82950.6|82925.6|26
1622114780000|2021-05-27 11:26:20|82952.6|82927.6|82952.9|82927.9|82954.1|82929.1|82949.9|82924.9|40
1622114790000|2021-05-27 11:26:30|82952.5|82927.5|82959.9|82934.9|82960|82935|82952.4|82927.4|42
1622114800000|2021-05-27 11:26:40|82959.3|82934.3|82953.7|82928.7|82962.3|82937.3|82952.9|82927.9|44
1622114810000|2021-05-27 11:26:50|82953.8|82928.8|82952.5|82927.5|82955|82930|82949.4|82924.4|43
1622114820000|2021-05-27 11:27:00|82954.2|82929.2|82958.7|82933.7|82958.9|82933.9|82954.2|82929.2|41
1622114830000|2021-05-27 11:27:10|82957.6|82932.6|82959.7|82934.7|82960.4|82935.4|82957.5|82932.5|29
1622114840000|2021-05-27 11:27:20|82960|82935|82971|82946|82972.3|82947.3|82960|82935|41
1622114850000|2021-05-27 11:27:30|82971.6|82946.6|82979.7|82954.7|82981.2|82956.2|82968|82943|55
1622114860000|2021-05-27 11:27:40|82978.9|82953.9|82986|82961|82988.1|82963.1|82978.9|82953.9|63
1622114870000|2021-05-27 11:27:50|82985.9|82960.9|82988.4|82963.4|82988.8|82963.8|82985.8|82960.8|41
1622114880000|2021-05-27 11:28:00|82988.6|82963.6|82989.2|82964.2|82990.2|82965.2|82987.6|82962.6|40
1622114890000|2021-05-27 11:28:10|82989.1|82964.1|82978.1|82953.1|82989.1|82964.1|82974.7|82949.7|63
1622114900000|2021-05-27 11:28:20|82979.9|82954.9|82970.2|82945.2|82979.9|82954.9|82967.8|82942.8|49
1622114910000|2021-05-27 11:28:30|82970|82945|82973|82948|82973|82948|82969.3|82944.3|37
1622114920000|2021-05-27 11:28:40|82972.3|82947.3|82975.3|82950.3|82977.3|82952.3|82972.3|82947.3|39
1622114930000|2021-05-27 11:28:50|82975.1|82950.1|82983.2|82958.2|82983.2|82958.2|82974.2|82949.2|33
1622114940000|2021-05-27 11:29:00|82983.4|82958.4|82984.3|82959.3|82984.3|82959.3|82981.3|82956.3|37
1622114950000|2021-05-27 11:29:10|82983.6|82958.6|82987.5|82962.5|82990.1|82965.1|82983.6|82958.6|58
1622114960000|2021-05-27 11:29:20|82987.6|82962.6|82986.6|82961.6|82990.2|82965.2|82985.5|82960.5|49
1622114970000|2021-05-27 11:29:30|82987.2|82962.2|82988.7|82963.7|82989.1|82964.1|82984.1|82959.1|42
1622114980000|2021-05-27 11:29:40|82987|82962|82989.7|82964.7|82990.6|82965.6|82987|82962|53
1622114990000|2021-05-27 11:29:50|82989.5|82964.5|82991.3|82966.3|82991.3|82966.3|82989.5|82964.5|18
1622115000000|2021-05-27 11:30:00|82990.8|82965.8|82988|82963|82992.5|82967.5|82985|82960|48
1622115010000|2021-05-27 11:30:10|82988.2|82963.2|82989.9|82964.9|82989.9|82964.9|82986.1|82961.1|39
1622115020000|2021-05-27 11:30:20|82989.4|82964.4|82982.9|82957.9|82989.7|82964.7|82982.8|82957.8|40
1622115030000|2021-05-27 11:30:30|82985|82960|82984|82959|82985|82960|82982.9|82957.9|37
1622115040000|2021-05-27 11:30:40|82983.8|82958.8|82997.4|82972.4|82998.4|82973.4|82983.5|82958.5|53
1622115050000|2021-05-27 11:30:50|82996.8|82971.8|83002.4|82977.4|83002.8|82977.8|82996.3|82971.3|44
1622115060000|2021-05-27 11:31:00|83002.6|82977.6|82997|82972|83007.1|82982.1|82995.5|82970.5|58
1622115070000|2021-05-27 11:31:10|82996.2|82971.2|82997.2|82972.2|82999.3|82974.3|82995.3|82970.3|49
1622115080000|2021-05-27 11:31:20|82999.3|82974.3|82991.1|82966.1|82999.3|82974.3|82991.1|82966.1|62
1622115090000|2021-05-27 11:31:30|82992.7|82967.7|82995|82970|82998.5|82973.5|82992.4|82967.4|44
1622115100000|2021-05-27 11:31:40|82995.2|82970.2|82993|82968|82998.2|82973.2|82992.9|82967.9|48
1622115110000|2021-05-27 11:31:50|82993.2|82968.2|82993.7|82968.7|82995.9|82970.9|82992.5|82967.5|42
1622115120000|2021-05-27 11:32:00|82993.5|82968.5|82995.8|82970.8|82998.5|82973.5|82992.9|82967.9|40
1622115130000|2021-05-27 11:32:10|82996.2|82971.2|82998.4|82973.4|83000.9|82975.9|82995.5|82970.5|26
1622115140000|2021-05-27 11:32:20|82998.2|82973.2|83002.5|82977.5|83004.2|82979.2|82998.2|82973.2|35
1622115150000|2021-05-27 11:32:30|83002.7|82977.7|82997.6|82972.6|83002.7|82977.7|82997.3|82972.3|34
1622115160000|2021-05-27 11:32:40|82997.7|82972.7|82994.4|82969.4|82998.6|82973.6|82992|82967|32
1622115170000|2021-05-27 11:32:50|82996|82971|82998.1|82973.1|82999|82974|82995.8|82970.8|39
1622115180000|2021-05-27 11:33:00|82997.8|82972.8|82994.5|82969.5|82998.1|82973.1|82994.5|82969.5|27
1622115190000|2021-05-27 11:33:10|82996.4|82971.4|82998.3|82973.3|83001.8|82976.8|82996.4|82971.4|45
1622115200000|2021-05-27 11:33:20|82998|82973|83007.7|82982.7|83007.7|82982.7|82996.7|82971.7|50
1622115210000|2021-05-27 11:33:30|83007.1|82982.1|83011.4|82986.4|83011.6|82986.6|83007|82982|42
1622115220000|2021-05-27 11:33:40|83011.3|82986.3|83010.5|82985.5|83013.8|82988.8|83010.1|82985.1|36
1622115230000|2021-05-27 11:33:50|83010.2|82985.2|83011.8|82986.8|83011.9|82986.9|83009|82984|31
1622115240000|2021-05-27 11:34:00|83011.2|82986.2|83012|82987|83013|82988|83011.1|82986.1|29
1622115250000|2021-05-27 11:34:10|83011.7|82986.7|83000.4|82975.4|83011.8|82986.8|82999.6|82974.6|42
1622115260000|2021-05-27 11:34:20|83000.8|82975.8|82999.6|82974.6|83002.2|82977.2|82999.3|82974.3|23
1622115270000|2021-05-27 11:34:30|82999.7|82974.7|83012.5|82987.5|83012.8|82987.8|82999|82974|35
1622115280000|2021-05-27 11:34:40|83011.9|82986.9|83006.3|82981.3|83014.1|82989.1|83005.9|82980.9|56
1622115290000|2021-05-27 11:34:50|83006.2|82981.2|83010.2|82985.2|83011.7|82986.7|83006.2|82981.2|33
1622115300000|2021-05-27 11:35:00|83010.3|82985.3|83000.6|82975.6|83011.1|82986.1|83000.6|82975.6|44
1622115310000|2021-05-27 11:35:10|83000.4|82975.4|82994.1|82969.1|83000.7|82975.7|82992.7|82967.7|48
1622115320000|2021-05-27 11:35:20|82993.9|82968.9|82996.6|82971.6|82997.9|82972.9|82993.9|82968.9|32
1622115330000|2021-05-27 11:35:30|82996.5|82971.5|82992.5|82967.5|82998.4|82973.4|82991.3|82966.3|48
1622115340000|2021-05-27 11:35:40|82992.6|82967.6|83015.5|82990.5|83015.7|82990.7|82992.5|82967.5|52
1622115350000|2021-05-27 11:35:50|83016|82991|83009.9|82984.9|83017.1|82992.1|83009.5|82984.5|32
1622115360000|2021-05-27 11:36:00|83010.1|82985.1|83007.5|82982.5|83010.1|82985.1|83006|82981|49
1622115370000|2021-05-27 11:36:10|83007.2|82982.2|83008|82983|83012|82987|83005.6|82980.6|32
1622115380000|2021-05-27 11:36:20|83008.4|82983.4|83011.6|82986.6|83011.6|82986.6|83005.9|82980.9|38
1622115390000|2021-05-27 11:36:30|83011.4|82986.4|83009.2|82984.2|83011.8|82986.8|83008.9|82983.9|33
1622115400000|2021-05-27 11:36:40|83008.8|82983.8|83008.2|82983.2|83009|82984|83008.1|82983.1|22
1622115410000|2021-05-27 11:36:50|83008.3|82983.3|83008.6|82983.6|83009.4|82984.4|83007.3|82982.3|27
1622115420000|2021-05-27 11:37:00|83008.5|82983.5|83011.6|82986.6|83012|82987|83008.3|82983.3|30
1622115430000|2021-05-27 11:37:10|83011.4|82986.4|83005.6|82980.6|83011.4|82986.4|83004.9|82979.9|40
1622115440000|2021-05-27 11:37:20|83005.4|82980.4|82998.7|82973.7|83005.4|82980.4|82998.1|82973.1|41
1622115450000|2021-05-27 11:37:30|82999.1|82974.1|83005.7|82980.7|83006.1|82981.1|82998.8|82973.8|39
1622115460000|2021-05-27 11:37:40|83007.2|82982.2|83004.9|82979.9|83007.2|82982.2|83004.4|82979.4|34
1622115470000|2021-05-27 11:37:50|83004.7|82979.7|83005.9|82980.9|83006|82981|83002.1|82977.1|33
1622115480000|2021-05-27 11:38:00|83006|82981|83005.1|82980.1|83007.9|82982.9|83001.9|82976.9|42
1622115490000|2021-05-27 11:38:10|83005|82980|83000.4|82975.4|83005|82980|82999.4|82974.4|34
1622115500000|2021-05-27 11:38:20|83000.9|82975.9|82995.1|82970.1|83001.2|82976.2|82995.1|82970.1|25
1622115510000|2021-05-27 11:38:30|82995.9|82970.9|82989.1|82964.1|82995.9|82970.9|82989|82964|50
1622115520000|2021-05-27 11:38:40|82989.2|82964.2|82993.7|82968.7|82994.4|82969.4|82989.2|82964.2|51
1622115530000|2021-05-27 11:38:50|82993.9|82968.9|82990.4|82965.4|82995.3|82970.3|82988|82963|41
1622115540000|2021-05-27 11:39:00|82990.7|82965.7|82995.8|82970.8|82998.6|82973.6|82990.7|82965.7|44
1622115550000|2021-05-27 11:39:10|82995.7|82970.7|83004.1|82979.1|83005.4|82980.4|82995.1|82970.1|43
1622115560000|2021-05-27 11:39:20|83004|82979|83000.3|82975.3|83004|82979|83000.2|82975.2|36
1622115570000|2021-05-27 11:39:30|83000.8|82975.8|82990.9|82965.9|83000.8|82975.8|82990.8|82965.8|57
1622115580000|2021-05-27 11:39:40|82991|82966|82988.4|82963.4|82992.3|82967.3|82986.8|82961.8|39
1622115590000|2021-05-27 11:39:50|82988.3|82963.3|82991.9|82966.9|82992.2|82967.2|82987.8|82962.8|42
1622115600000|2021-05-27 11:40:00|82992.3|82967.3|82996.5|82971.5|82997.4|82972.4|82992.3|82967.3|54
1622115610000|2021-05-27 11:40:10|82996.4|82971.4|82996.2|82971.2|82998.7|82973.7|82995.8|82970.8|48
1622115620000|2021-05-27 11:40:20|82995|82970|82991.8|82966.8|82995.3|82970.3|82991.5|82966.5|37
1622115630000|2021-05-27 11:40:30|82992|82967|82994.9|82969.9|82997.4|82972.4|82992|82967|45
1622115640000|2021-05-27 11:40:40|82995.7|82970.7|82995.8|82970.8|82996.7|82971.7|82992.7|82967.7|53
1622115650000|2021-05-27 11:40:50|82996.9|82971.9|82994|82969|82999.9|82974.9|82993.7|82968.7|54
1622115660000|2021-05-27 11:41:00|82994.8|82969.8|82986.7|82961.7|82994.9|82969.9|82986.4|82961.4|48
1622115670000|2021-05-27 11:41:10|82987.2|82962.2|82991.8|82966.8|82992.5|82967.5|82987.2|82962.2|46
1622115680000|2021-05-27 11:41:20|82991.6|82966.6|82991.9|82966.9|82994.5|82969.5|82991.2|82966.2|44
1622115690000|2021-05-27 11:41:30|82990.8|82965.8|82985.8|82960.8|82992.1|82967.1|82985.8|82960.8|35
1622115700000|2021-05-27 11:41:40|82986.1|82961.1|82988.1|82963.1|82988.1|82963.1|82986|82961|30
1622115710000|2021-05-27 11:41:50|82988|82963|82992.7|82967.7|82993.1|82968.1|82986.4|82961.4|34
1622115720000|2021-05-27 11:42:00|82992.6|82967.6|82991.4|82966.4|82992.6|82967.6|82989.2|82964.2|37
1622115730000|2021-05-27 11:42:10|82991.6|82966.6|82994|82969|82994.9|82969.9|82991.3|82966.3|46
1622115740000|2021-05-27 11:42:20|82995.5|82970.5|82997.3|82972.3|83000.5|82975.5|82995.5|82970.5|38
1622115750000|2021-05-27 11:42:30|82995.3|82970.3|82998.6|82973.6|82999.4|82974.4|82994.7|82969.7|27
1622115760000|2021-05-27 11:42:40|82998.3|82973.3|83003.4|82978.4|83003.4|82978.4|82998.3|82973.3|43
1622115770000|2021-05-27 11:42:50|83003.9|82978.9|83004.8|82979.8|83007.6|82982.6|83003.1|82978.1|47
1622115780000|2021-05-27 11:43:00|83004.6|82979.6|83005|82980|83006.7|82981.7|83001.8|82976.8|38
1622115790000|2021-05-27 11:43:10|83005.6|82980.6|83003.5|82978.5|83006.2|82981.2|83000.6|82975.6|39
1622115800000|2021-05-27 11:43:20|83003.2|82978.2|83002.4|82977.4|83005.3|82980.3|83000|82975|37
1622115810000|2021-05-27 11:43:30|83002.3|82977.3|83002.7|82977.7|83006.2|82981.2|83001.1|82976.1|28
1622115820000|2021-05-27 11:43:40|83002.6|82977.6|83003.7|82978.7|83006.5|82981.5|83002.4|82977.4|37
1622115830000|2021-05-27 11:43:50|83003.4|82978.4|83000.1|82975.1|83005.8|82980.8|82998.8|82973.8|38
1622115840000|2021-05-27 11:44:00|82999.3|82974.3|83000.4|82975.4|83001|82976|82996.8|82971.8|38
1622115850000|2021-05-27 11:44:10|83000.2|82975.2|83009.6|82984.6|83009.6|82984.6|82999.4|82974.4|24
1622115860000|2021-05-27 11:44:20|83009.3|82984.3|83011.8|82986.8|83011.8|82986.8|83003.1|82978.1|44
1622115870000|2021-05-27 11:44:30|83011.7|82986.7|83016.4|82991.4|83018.6|82993.6|83011.4|82986.4|46
1622115880000|2021-05-27 11:44:40|83016.5|82991.5|83025.5|83000.5|83025.5|83000.5|83015.7|82990.7|50
1622115890000|2021-05-27 11:44:50|83028.2|83003.2|83027.5|83002.5|83029.6|83004.6|83025|83000|46
1622115900000|2021-05-27 11:45:00|83027.7|83002.7|83029|83004|83032.4|83007.4|83023.9|82998.9|55
1622115910000|2021-05-27 11:45:10|83028.8|83003.8|83043.2|83018.2|83043.2|83018.2|83028.8|83003.8|54
1622115920000|2021-05-27 11:45:20|83043.8|83018.8|83030.9|83005.9|83044.2|83019.2|83030.9|83005.9|62
1622115930000|2021-05-27 11:45:30|83030.7|83005.7|83026.7|83001.7|83030.7|83005.7|83019|82994|66
1622115940000|2021-05-27 11:45:40|83025.7|83000.7|83041|83016|83044.5|83019.5|83025|83000|64
1622115950000|2021-05-27 11:45:50|83040.8|83015.8|83044|83019|83044.6|83019.6|83039.8|83014.8|51
1622115960000|2021-05-27 11:46:00|83044.6|83019.6|83044.5|83019.5|83048.5|83023.5|83044.1|83019.1|42
1622115970000|2021-05-27 11:46:10|83044.7|83019.7|83043.7|83018.7|83050.6|83025.6|83043.7|83018.7|55
1622115980000|2021-05-27 11:46:20|83043.4|83018.4|83044.4|83019.4|83045.2|83020.2|83042.6|83017.6|51
1622115990000|2021-05-27 11:46:30|83044.2|83019.2|83041.7|83016.7|83047.6|83022.6|83038.3|83013.3|57
1622116000000|2021-05-27 11:46:40|83041.6|83016.6|83041.4|83016.4|83042.8|83017.8|83039.4|83014.4|43
1622116010000|2021-05-27 11:46:50|83042|83017|83049.6|83024.6|83050.8|83025.8|83041.3|83016.3|32
1622116020000|2021-05-27 11:47:00|83049.5|83024.5|83048.6|83023.6|83050.2|83025.2|83048|83023|27
1622116030000|2021-05-27 11:47:10|83048.5|83023.5|83055.5|83030.5|83055.5|83030.5|83048.1|83023.1|45
1622116040000|2021-05-27 11:47:20|83056|83031|83057.9|83032.9|83059.9|83034.9|83055.9|83030.9|49
1622116050000|2021-05-27 11:47:30|83058.7|83033.7|83051.7|83026.7|83059.2|83034.2|83051.7|83026.7|37
1622116060000|2021-05-27 11:47:40|83051.6|83026.6|83055.7|83030.7|83055.7|83030.7|83050.9|83025.9|37
1622116070000|2021-05-27 11:47:50|83056.2|83031.2|83061.1|83036.1|83061.4|83036.4|83051.7|83026.7|51
1622116080000|2021-05-27 11:48:00|83060.5|83035.5|83061|83036|83061.2|83036.2|83059.4|83034.4|43
1622116090000|2021-05-27 11:48:10|83061.2|83036.2|83065.4|83040.4|83066.4|83041.4|83060.9|83035.9|30
1622116100000|2021-05-27 11:48:20|83066|83041|83073.1|83048.1|83073.3|83048.3|83063.6|83038.6|53
1622116110000|2021-05-27 11:48:30|83073.7|83048.7|83070.8|83045.8|83074.2|83049.2|83069.2|83044.2|42
1622116120000|2021-05-27 11:48:40|83070.7|83045.7|83072.6|83047.6|83077.4|83052.4|83067|83042|60
1622116130000|2021-05-27 11:48:50|83072.7|83047.7|83069.7|83044.7|83073.2|83048.2|83068.8|83043.8|49
1622116140000|2021-05-27 11:49:00|83069.4|83044.4|83062.5|83037.5|83069.4|83044.4|83061.7|83036.7|62
1622116150000|2021-05-27 11:49:10|83061.6|83036.6|83064|83039|83065.6|83040.6|83060.8|83035.8|40
1622116160000|2021-05-27 11:49:20|83063.9|83038.9|83058.9|83033.9|83065.2|83040.2|83058.9|83033.9|46
1622116170000|2021-05-27 11:49:30|83059|83034|83054|83029|83059.6|83034.6|83051.5|83026.5|54
1622116180000|2021-05-27 11:49:40|83054.5|83029.5|83048.6|83023.6|83054.5|83029.5|83048.6|83023.6|47
1622116190000|2021-05-27 11:49:50|83050.4|83025.4|83049.7|83024.7|83051.5|83026.5|83047.8|83022.8|53
1622116200000|2021-05-27 11:50:00|83049.8|83024.8|83048.5|83023.5|83050.3|83025.3|83045|83020|42
1622116210000|2021-05-27 11:50:10|83048.7|83023.7|83049.1|83024.1|83061.5|83036.5|83047.3|83022.3|46
1622116220000|2021-05-27 11:50:20|83048.9|83023.9|83049.4|83024.4|83050.2|83025.2|83046.2|83021.2|50
1622116230000|2021-05-27 11:50:30|83049.7|83024.7|83049.6|83024.6|83051.3|83026.3|83047|83022|38
1622116240000|2021-05-27 11:50:40|83049.7|83024.7|83058.1|83033.1|83060.5|83035.5|83049.6|83024.6|52
1622116250000|2021-05-27 11:50:50|83058.2|83033.2|83059.1|83034.1|83059.1|83034.1|83056.7|83031.7|27
1622116260000|2021-05-27 11:51:00|83059.3|83034.3|83060.6|83035.6|83061.2|83036.2|83059.3|83034.3|34
1622116270000|2021-05-27 11:51:10|83060.5|83035.5|83065.8|83040.8|83066.2|83041.2|83058.8|83033.8|36
1622116280000|2021-05-27 11:51:20|83066.4|83041.4|83057.4|83032.4|83066.6|83041.6|83056.4|83031.4|48
1622116290000|2021-05-27 11:51:30|83057.1|83032.1|83057.8|83032.8|83064.1|83039.1|83056.6|83031.6|68
1622116300000|2021-05-27 11:51:40|83057.9|83032.9|83050.7|83025.7|83058.6|83033.6|83049.6|83024.6|65
1622116310000|2021-05-27 11:51:50|83050.3|83025.3|83046.5|83021.5|83055|83030|83046.2|83021.2|58
1622116320000|2021-05-27 11:52:00|83047.2|83022.2|83046.9|83021.9|83047.7|83022.7|83046.7|83021.7|37
1622116330000|2021-05-27 11:52:10|83047.1|83022.1|83039.1|83014.1|83047.1|83022.1|83037.6|83012.6|50
1622116340000|2021-05-27 11:52:20|83039.6|83014.6|83040.7|83015.7|83042.9|83017.9|83039.5|83014.5|39
1622116350000|2021-05-27 11:52:30|83040.5|83015.5|83031.7|83006.7|83040.5|83015.5|83031.2|83006.2|45
1622116360000|2021-05-27 11:52:40|83029.9|83004.9|83034|83009|83034.4|83009.4|83029.9|83004.9|42
1622116370000|2021-05-27 11:52:50|83033|83008|83030.9|83005.9|83033|83008|83030.3|83005.3|41
1622116380000|2021-05-27 11:53:00|83031|83006|83032.3|83007.3|83033.7|83008.7|83028.9|83003.9|55
1622116390000|2021-05-27 11:53:10|83032.1|83007.1|83031.2|83006.2|83032.1|83007.1|83030.7|83005.7|44
1622116400000|2021-05-27 11:53:20|83031.3|83006.3|83049.1|83024.1|83049.1|83024.1|83031.3|83006.3|52
1622116410000|2021-05-27 11:53:30|83048.2|83023.2|83054|83029|83055.7|83030.7|83043.7|83018.7|60
1622116420000|2021-05-27 11:53:40|83054.1|83029.1|83056.1|83031.1|83059.9|83034.9|83053.4|83028.4|51
1622116430000|2021-05-27 11:53:50|83056.2|83031.2|83055.4|83030.4|83058|83033|83051.7|83026.7|48
1622116440000|2021-05-27 11:54:00|83054.2|83029.2|83050.9|83025.9|83054.4|83029.4|83050.4|83025.4|48
1622116450000|2021-05-27 11:54:10|83050.8|83025.8|83052.3|83027.3|83055.2|83030.2|83049.5|83024.5|48
1622116460000|2021-05-27 11:54:20|83052.4|83027.4|83046.9|83021.9|83053.8|83028.8|83046.7|83021.7|44
1622116470000|2021-05-27 11:54:30|83047.7|83022.7|83042.7|83017.7|83047.7|83022.7|83041.3|83016.3|41
1622116480000|2021-05-27 11:54:40|83042.3|83017.3|83051.4|83026.4|83051.6|83026.6|83041.9|83016.9|39
1622116490000|2021-05-27 11:54:50|83051.7|83026.7|83041.3|83016.3|83051.9|83026.9|83041.3|83016.3|42
1622116500000|2021-05-27 11:55:00|83040.9|83015.9|83037.8|83012.8|83041.5|83016.5|83032|83007|63
1622116510000|2021-05-27 11:55:10|83037.2|83012.2|83037.1|83012.1|83039.6|83014.6|83035.7|83010.7|56
1622116520000|2021-05-27 11:55:20|83037.5|83012.5|83033.1|83008.1|83037.6|83012.6|83031.7|83006.7|50
1622116530000|2021-05-27 11:55:30|83033.2|83008.2|83032.2|83007.2|83033.4|83008.4|83030.6|83005.6|45
1622116540000|2021-05-27 11:55:40|83032.1|83007.1|83034.3|83009.3|83035.8|83010.8|83031.7|83006.7|37
1622116550000|2021-05-27 11:55:50|83033.8|83008.8|83032.7|83007.7|83035.1|83010.1|83031.4|83006.4|42
1622116560000|2021-05-27 11:56:00|83033|83008|83036.8|83011.8|83037.9|83012.9|83032|83007|41
1622116570000|2021-05-27 11:56:10|83037.1|83012.1|83036.4|83011.4|83041.4|83016.4|83036.4|83011.4|44
1622116580000|2021-05-27 11:56:20|83036.2|83011.2|83035.1|83010.1|83038.1|83013.1|83034.4|83009.4|52
1622116590000|2021-05-27 11:56:30|83035.6|83010.6|83035.4|83010.4|83035.8|83010.8|83032.8|83007.8|34
1622116600000|2021-05-27 11:56:40|83035.6|83010.6|83048|83023|83048.9|83023.9|83035.6|83010.6|50
1622116610000|2021-05-27 11:56:50|83047.9|83022.9|83050|83025|83050.8|83025.8|83047.2|83022.2|47
1622116620000|2021-05-27 11:57:00|83049.9|83024.9|83048.2|83023.2|83049.9|83024.9|83039.4|83014.4|49
1622116630000|2021-05-27 11:57:10|83048.5|83023.5|83046.9|83021.9|83049.8|83024.8|83046.1|83021.1|37
1622116640000|2021-05-27 11:57:20|83044.9|83019.9|83046|83021|83046|83021|83043|83018|35
1622116650000|2021-05-27 11:57:30|83046.7|83021.7|83049.3|83024.3|83049.5|83024.5|83045.8|83020.8|57
1622116660000|2021-05-27 11:57:40|83048.5|83023.5|83049|83024|83053.9|83028.9|83047.7|83022.7|47
1622116670000|2021-05-27 11:57:50|83049.2|83024.2|83053.1|83028.1|83053.5|83028.5|83047.8|83022.8|38
1622116680000|2021-05-27 11:58:00|83052.9|83027.9|83052|83027|83053.8|83028.8|83051.3|83026.3|44
1622116690000|2021-05-27 11:58:10|83051.3|83026.3|83048.2|83023.2|83053.8|83028.8|83046.6|83021.6|57
1622116700000|2021-05-27 11:58:20|83048.5|83023.5|83050.1|83025.1|83052.4|83027.4|83047.7|83022.7|54
1622116710000|2021-05-27 11:58:30|83050|83025|83048.7|83023.7|83060.3|83035.3|83048.7|83023.7|43
1622116720000|2021-05-27 11:58:40|83048|83023|83046.8|83021.8|83050.6|83025.6|83041.2|83016.2|58
1622116730000|2021-05-27 11:58:50|83046.7|83021.7|83039|83014|83046.9|83021.9|83036.6|83011.6|46
1622116740000|2021-05-27 11:59:00|83038.4|83013.4|83039|83014|83040|83015|83034.1|83009.1|49
1622116750000|2021-05-27 11:59:10|83039.2|83014.2|83040.5|83015.5|83041.9|83016.9|83038.1|83013.1|39
1622116760000|2021-05-27 11:59:20|83040.2|83015.2|83039.7|83014.7|83043.1|83018.1|83039.7|83014.7|29
1622116770000|2021-05-27 11:59:30|83041|83016|83042.5|83017.5|83044.6|83019.6|83038.7|83013.7|56
1622116780000|2021-05-27 11:59:40|83043.5|83018.5|83046.1|83021.1|83046.4|83021.4|83038.3|83013.3|55
1622116790000|2021-05-27 11:59:50|83045.3|83020.3|83049.2|83024.2|83054.4|83029.4|83045.3|83020.3|52
1622116800000|2021-05-27 12:00:00|83049.1|83024.1|83038|83013|83049.1|83024.1|83037.9|83012.9|63
1622116810000|2021-05-27 12:00:10|83037.9|83012.9|83026|83001|83037.9|83012.9|83023.6|82998.6|57
1622116820000|2021-05-27 12:00:20|83025.7|83000.7|83016.6|82991.6|83026|83001|83016.5|82991.5|60
1622116830000|2021-05-27 12:00:30|83016.9|82991.9|83017.7|82992.7|83017.7|82992.7|83011.8|82986.8|57
1622116840000|2021-05-27 12:00:40|83017.2|82992.2|83014|82989|83027.9|83002.9|83013.8|82988.8|66
1622116850000|2021-05-27 12:00:50|83014.1|82989.1|83013.5|82988.5|83014.9|82989.9|83008.7|82983.7|68
1622116860000|2021-05-27 12:01:00|83013.7|82988.7|83002.9|82977.9|83020.5|82995.5|83002.4|82977.4|75
1622116870000|2021-05-27 12:01:10|83003.6|82978.6|83001.7|82976.7|83008|82983|82997.9|82972.9|63
1622116880000|2021-05-27 12:01:20|83001.6|82976.6|82999.7|82974.7|83006.2|82981.2|82997|82972|69
1622116890000|2021-05-27 12:01:30|82999.9|82974.9|83006.2|82981.2|83006.3|82981.3|82995.4|82970.4|64
1622116900000|2021-05-27 12:01:40|83007.4|82982.4|83009.9|82984.9|83014.2|82989.2|83006.9|82981.9|53
1622116910000|2021-05-27 12:01:50|83009.7|82984.7|83010.2|82985.2|83011.3|82986.3|83003.6|82978.6|56
1622116920000|2021-05-27 12:02:00|83010.1|82985.1|83008.5|82983.5|83010.9|82985.9|83004.7|82979.7|45
1622116930000|2021-05-27 12:02:10|83008.4|82983.4|83009.6|82984.6|83011.2|82986.2|83005.9|82980.9|43
1622116940000|2021-05-27 12:02:20|83009.8|82984.8|83006.3|82981.3|83011.1|82986.1|83005.9|82980.9|42
1622116950000|2021-05-27 12:02:30|83006.5|82981.5|83030.9|83005.9|83031|83006|83006|82981|48
1622116960000|2021-05-27 12:02:40|83034.2|83009.2|83037.8|83012.8|83037.8|83012.8|83027.1|83002.1|69
1622116970000|2021-05-27 12:02:50|83036.9|83011.9|83037.6|83012.6|83043.5|83018.5|83036.9|83011.9|58
1622116980000|2021-05-27 12:03:00|83036.8|83011.8|83038.9|83013.9|83041.5|83016.5|83036.6|83011.6|49
1622116990000|2021-05-27 12:03:10|83038.5|83013.5|83048.2|83023.2|83048.2|83023.2|83038.5|83013.5|61
1622117000000|2021-05-27 12:03:20|83046.8|83021.8|83041.1|83016.1|83054.6|83029.6|83038.7|83013.7|63
1622117010000|2021-05-27 12:03:30|83041.3|83016.3|83039.1|83014.1|83042|83017|83037.3|83012.3|48
1622117020000|2021-05-27 12:03:40|83039.2|83014.2|83037.3|83012.3|83043.6|83018.6|83034.1|83009.1|49
1622117030000|2021-05-27 12:03:50|83037.6|83012.6|83039.6|83014.6|83042.1|83017.1|83037.6|83012.6|44
1622117040000|2021-05-27 12:04:00|83039.7|83014.7|83039.4|83014.4|83041.4|83016.4|83035.4|83010.4|53
1622117050000|2021-05-27 12:04:10|83039.3|83014.3|83044.5|83019.5|83044.9|83019.9|83039.2|83014.2|43
1622117060000|2021-05-27 12:04:20|83043.6|83018.6|83045.2|83020.2|83046.3|83021.3|83043.6|83018.6|41
1622117070000|2021-05-27 12:04:30|83045.9|83020.9|83042.8|83017.8|83046|83021|83041.5|83016.5|36
1622117080000|2021-05-27 12:04:40|83043.3|83018.3|83042.5|83017.5|83047|83022|83039.5|83014.5|51
1622117090000|2021-05-27 12:04:50|83042.4|83017.4|83042.1|83017.1|83044.5|83019.5|83040.5|83015.5|41
1622117100000|2021-05-27 12:05:00|83042.3|83017.3|83060.7|83035.7|83060.7|83035.7|83042.2|83017.2|59
1622117110000|2021-05-27 12:05:10|83061.6|83036.6|83051.3|83026.3|83061.8|83036.8|83049.9|83024.9|54
1622117120000|2021-05-27 12:05:20|83051.4|83026.4|83057|83032|83058.2|83033.2|83050.5|83025.5|55
1622117130000|2021-05-27 12:05:30|83056.8|83031.8|83056.2|83031.2|83057.8|83032.8|83052.6|83027.6|53
1622117140000|2021-05-27 12:05:40|83056.1|83031.1|83057.7|83032.7|83058|83033|83055.7|83030.7|31
1622117150000|2021-05-27 12:05:50|83055.3|83030.3|83060.9|83035.9|83061.4|83036.4|83054.5|83029.5|35
1622117160000|2021-05-27 12:06:00|83061|83036|83066.9|83041.9|83071.8|83046.8|83061|83036|41
1622117170000|2021-05-27 12:06:10|83067|83042|83055.7|83030.7|83067.6|83042.6|83055.5|83030.5|50
1622117180000|2021-05-27 12:06:20|83055.8|83030.8|83055.7|83030.7|83058.9|83033.9|83055.6|83030.6|34
1622117190000|2021-05-27 12:06:30|83055.8|83030.8|83063|83038|83063.5|83038.5|83055.8|83030.8|50
1622117200000|2021-05-27 12:06:40|83063.6|83038.6|83066.8|83041.8|83068.1|83043.1|83063.4|83038.4|39
1622117210000|2021-05-27 12:06:50|83067|83042|83076.7|83051.7|83077|83052|83067|83042|58
1622117220000|2021-05-27 12:07:00|83077.9|83052.9|83077.2|83052.2|83083.5|83058.5|83075.9|83050.9|63
1622117230000|2021-05-27 12:07:10|83076.8|83051.8|83070.4|83045.4|83079.2|83054.2|83068.2|83043.2|49
1622117240000|2021-05-27 12:07:20|83070.3|83045.3|83070.9|83045.9|83071.2|83046.2|83069.7|83044.7|27
1622117250000|2021-05-27 12:07:30|83070.8|83045.8|83056.8|83031.8|83070.8|83045.8|83056.8|83031.8|51
1622117260000|2021-05-27 12:07:40|83056.9|83031.9|83058.2|83033.2|83059.5|83034.5|83056.9|83031.9|35
1622117270000|2021-05-27 12:07:50|83058.3|83033.3|83058.7|83033.7|83059.1|83034.1|83058.1|83033.1|24
1622117280000|2021-05-27 12:08:00|83058.4|83033.4|83068.6|83043.6|83074.1|83049.1|83058.4|83033.4|53
1622117290000|2021-05-27 12:08:10|83068.1|83043.1|83070.4|83045.4|83070.4|83045.4|83066.3|83041.3|57
1622117300000|2021-05-27 12:08:20|83069.6|83044.6|83070|83045|83071|83046|83068.3|83043.3|39
1622117310000|2021-05-27 12:08:30|83068.5|83043.5|83070.9|83045.9|83071.6|83046.6|83066.6|83041.6|47
1622117320000|2021-05-27 12:08:40|83071|83046|83070.9|83045.9|83074.5|83049.5|83070|83045|63
1622117330000|2021-05-27 12:08:50|83071.2|83046.2|83081|83056|83081.5|83056.5|83071.2|83046.2|45
1622117340000|2021-05-27 12:09:00|83081.5|83056.5|83084.6|83059.6|83084.6|83059.6|83081.4|83056.4|41
1622117350000|2021-05-27 12:09:10|83084.4|83059.4|83078.3|83053.3|83085|83060|83072.9|83047.9|55
1622117360000|2021-05-27 12:09:20|83078.2|83053.2|83079.3|83054.3|83079.3|83054.3|83065.4|83040.4|59
1622117370000|2021-05-27 12:09:30|83079.4|83054.4|83076.5|83051.5|83080.7|83055.7|83075.7|83050.7|50
1622117380000|2021-05-27 12:09:40|83076.2|83051.2|83079.9|83054.9|83081.1|83056.1|83075.3|83050.3|40
1622117390000|2021-05-27 12:09:50|83080.1|83055.1|83083.4|83058.4|83083.5|83058.5|83077.3|83052.3|41
1622117400000|2021-05-27 12:10:00|83083.6|83058.6|83080.9|83055.9|83085|83060|83080.9|83055.9|41
1622117410000|2021-05-27 12:10:10|83081.7|83056.7|83086.5|83061.5|83087.7|83062.7|83081.7|83056.7|49
1622117420000|2021-05-27 12:10:20|83087.2|83062.2|83082.8|83057.8|83089.4|83064.4|83082.6|83057.6|45
1622117430000|2021-05-27 12:10:30|83082.2|83057.2|83083.7|83058.7|83086.2|83061.2|83082.2|83057.2|40
1622117440000|2021-05-27 12:10:40|83084.3|83059.3|83086.3|83061.3|83086.5|83061.5|83082.8|83057.8|33
1622117450000|2021-05-27 12:10:50|83086.1|83061.1|83085.3|83060.3|83087|83062|83083.4|83058.4|42
1622117460000|2021-05-27 12:11:00|83085.4|83060.4|83085.4|83060.4|83085.7|83060.7|83083|83058|36
1622117470000|2021-05-27 12:11:10|83085.6|83060.6|83088.5|83063.5|83090.1|83065.1|83084.9|83059.9|49
1622117480000|2021-05-27 12:11:20|83089|83064|83086.4|83061.4|83089|83064|83085.2|83060.2|37
1622117490000|2021-05-27 12:11:30|83086.2|83061.2|83086.5|83061.5|83087.1|83062.1|83085.8|83060.8|31
1622117500000|2021-05-27 12:11:40|83086.6|83061.6|83076.7|83051.7|83088.1|83063.1|83076.7|83051.7|51
1622117510000|2021-05-27 12:11:50|83077.1|83052.1|83077|83052|83078.4|83053.4|83076.2|83051.2|42
1622117520000|2021-05-27 12:12:00|83076.7|83051.7|83074.9|83049.9|83077.2|83052.2|83074.9|83049.9|31
1622117530000|2021-05-27 12:12:10|83074.1|83049.1|83069.6|83044.6|83074.1|83049.1|83068|83043|43
1622117540000|2021-05-27 12:12:20|83069.5|83044.5|83075.1|83050.1|83077.2|83052.2|83069.4|83044.4|50
1622117550000|2021-05-27 12:12:30|83074.5|83049.5|83084|83059|83085.4|83060.4|83073.4|83048.4|51
1622117560000|2021-05-27 12:12:40|83083.9|83058.9|83086|83061|83087.1|83062.1|83083.7|83058.7|37
1622117570000|2021-05-27 12:12:50|83085.8|83060.8|83084.1|83059.1|83085.8|83060.8|83083.6|83058.6|27
1622117580000|2021-05-27 12:13:00|83084.2|83059.2|83076.9|83051.9|83084.5|83059.5|83073.9|83048.9|48
1622117590000|2021-05-27 12:13:10|83076.3|83051.3|83080.8|83055.8|83082.8|83057.8|83074.7|83049.7|44
1622117600000|2021-05-27 12:13:20|83080.4|83055.4|83080.4|83055.4|83081|83056|83079.2|83054.2|35
1622117610000|2021-05-27 12:13:30|83079.9|83054.9|83089.4|83064.4|83089.4|83064.4|83079.5|83054.5|54
1622117620000|2021-05-27 12:13:40|83088.9|83063.9|83081.9|83056.9|83089.4|83064.4|83079.3|83054.3|53
1622117630000|2021-05-27 12:13:50|83081.8|83056.8|83074.8|83049.8|83082.1|83057.1|83074.2|83049.2|43
1622117640000|2021-05-27 12:14:00|83074.9|83049.9|83073.3|83048.3|83078.1|83053.1|83070.6|83045.6|59
1622117650000|2021-05-27 12:14:10|83073.5|83048.5|83077.8|83052.8|83081.6|83056.6|83073.4|83048.4|53
1622117660000|2021-05-27 12:14:20|83078.4|83053.4|83075.1|83050.1|83079.7|83054.7|83069.3|83044.3|47
1622117670000|2021-05-27 12:14:30|83074.9|83049.9|83074.8|83049.8|83076.1|83051.1|83074|83049|50
1622117680000|2021-05-27 12:14:40|83074.4|83049.4|83064.9|83039.9|83075.8|83050.8|83063|83038|56
1622117690000|2021-05-27 12:14:50|83064.8|83039.8|83062.5|83037.5|83067.1|83042.1|83061.7|83036.7|48
1622117700000|2021-05-27 12:15:00|83061.9|83036.9|83066.2|83041.2|83068|83043|83061.7|83036.7|54
1622117710000|2021-05-27 12:15:10|83068.1|83043.1|83065.8|83040.8|83068.5|83043.5|83063.5|83038.5|40
1622117720000|2021-05-27 12:15:20|83065.7|83040.7|83061.1|83036.1|83065.9|83040.9|83059.1|83034.1|48
1622117730000|2021-05-27 12:15:30|83060.5|83035.5|83063|83038|83063.4|83038.4|83054.6|83029.6|57
1622117740000|2021-05-27 12:15:40|83063.2|83038.2|83064.4|83039.4|83064.7|83039.7|83060.5|83035.5|51
1622117750000|2021-05-27 12:15:50|83064.6|83039.6|83069.2|83044.2|83069.5|83044.5|83064.5|83039.5|46
1622117760000|2021-05-27 12:16:00|83068.5|83043.5|83070.2|83045.2|83070.6|83045.6|83061.1|83036.1|64
1622117770000|2021-05-27 12:16:10|83070|83045|83074.5|83049.5|83075.9|83050.9|83070|83045|43
1622117780000|2021-05-27 12:16:20|83075.2|83050.2|83074.5|83049.5|83077.2|83052.2|83074.2|83049.2|45
1622117790000|2021-05-27 12:16:30|83074.4|83049.4|83070.2|83045.2|83074.4|83049.4|83070.1|83045.1|33
1622117800000|2021-05-27 12:16:40|83070.5|83045.5|83071.3|83046.3|83071.7|83046.7|83070|83045|41
1622117810000|2021-05-27 12:16:50|83071|83046|83069.8|83044.8|83071.6|83046.6|83067.6|83042.6|57
1622117820000|2021-05-27 12:17:00|83071|83046|83072.6|83047.6|83075.2|83050.2|83071|83046|50
1622117830000|2021-05-27 12:17:10|83072.1|83047.1|83073.8|83048.8|83074.7|83049.7|83072.1|83047.1|36
1622117840000|2021-05-27 12:17:20|83074.3|83049.3|83075.6|83050.6|83076.1|83051.1|83073.9|83048.9|32
1622117850000|2021-05-27 12:17:30|83075.3|83050.3|83077|83052|83077.1|83052.1|83075.2|83050.2|36
1622117860000|2021-05-27 12:17:40|83076.7|83051.7|83073|83048|83077.1|83052.1|83071.2|83046.2|34
1622117870000|2021-05-27 12:17:50|83072.2|83047.2|83076.7|83051.7|83077.4|83052.4|83071.9|83046.9|42
1622117880000|2021-05-27 12:18:00|83077.1|83052.1|83077.5|83052.5|83077.5|83052.5|83070.6|83045.6|49
1622117890000|2021-05-27 12:18:10|83077.7|83052.7|83076|83051|83077.7|83052.7|83075.5|83050.5|38
1622117900000|2021-05-27 12:18:20|83075.9|83050.9|83078.9|83053.9|83079.4|83054.4|83073.4|83048.4|29
1622117910000|2021-05-27 12:18:30|83079.1|83054.1|83089.6|83064.6|83090.4|83065.4|83079|83054|51
1622117920000|2021-05-27 12:18:40|83091.5|83066.5|83088.3|83063.3|83093.8|83068.8|83088.2|83063.2|48
1622117930000|2021-05-27 12:18:50|83088.1|83063.1|83088|83063|83089.2|83064.2|83087.2|83062.2|34
1622117940000|2021-05-27 12:19:00|83088.1|83063.1|83088.5|83063.5|83088.5|83063.5|83084|83059|33
1622117950000|2021-05-27 12:19:10|83088.6|83063.6|83100|83075|83100|83075|83088.6|83063.6|55
1622117960000|2021-05-27 12:19:20|83098.9|83073.9|83092.8|83067.8|83099.6|83074.6|83092.6|83067.6|42
1622117970000|2021-05-27 12:19:30|83093.9|83068.9|83097|83072|83097.3|83072.3|83092.3|83067.3|39
1622117980000|2021-05-27 12:19:40|83097.4|83072.4|83091.7|83066.7|83097.5|83072.5|83091|83066|51
1622117990000|2021-05-27 12:19:50|83091.9|83066.9|83091.8|83066.8|83092.9|83067.9|83089.9|83064.9|40
1622118000000|2021-05-27 12:20:00|83092.2|83067.2|83086.9|83061.9|83101.4|83076.4|83086.8|83061.8|67
1622118010000|2021-05-27 12:20:10|83087.9|83062.9|83094.8|83069.8|83095.4|83070.4|83086.5|83061.5|49
1622118020000|2021-05-27 12:20:20|83095|83070|83089.5|83064.5|83095.1|83070.1|83088.4|83063.4|65
1622118030000|2021-05-27 12:20:30|83090.2|83065.2|83090|83065|83092.2|83067.2|83089.7|83064.7|41
1622118040000|2021-05-27 12:20:40|83090.1|83065.1|83093.9|83068.9|83095.3|83070.3|83089.7|83064.7|49
1622118050000|2021-05-27 12:20:50|83093.4|83068.4|83096.2|83071.2|83096.9|83071.9|83092.9|83067.9|50
1622118060000|2021-05-27 12:21:00|83095|83070|83095.2|83070.2|83097.8|83072.8|83094.6|83069.6|44
1622118070000|2021-05-27 12:21:10|83094.7|83069.7|83090.9|83065.9|83095.4|83070.4|83089.8|83064.8|54
1622118080000|2021-05-27 12:21:20|83091.1|83066.1|83095.3|83070.3|83097.9|83072.9|83090.2|83065.2|55
1622118090000|2021-05-27 12:21:30|83095.6|83070.6|83087.2|83062.2|83095.8|83070.8|83087.2|83062.2|55
1622118100000|2021-05-27 12:21:40|83087.5|83062.5|83085.8|83060.8|83097.4|83072.4|83081.9|83056.9|64
1622118110000|2021-05-27 12:21:50|83085.6|83060.6|83085.4|83060.4|83086.2|83061.2|83082.4|83057.4|41
1622118120000|2021-05-27 12:22:00|83085.3|83060.3|83082.8|83057.8|83086.1|83061.1|83082.1|83057.1|37
1622118130000|2021-05-27 12:22:10|83083.8|83058.8|83077.9|83052.9|83085.8|83060.8|83075.9|83050.9|53
1622118140000|2021-05-27 12:22:20|83078|83053|83079.5|83054.5|83083.2|83058.2|83076|83051|38
1622118150000|2021-05-27 12:22:30|83079.4|83054.4|83077.3|83052.3|83081|83056|83075.3|83050.3|50
1622118160000|2021-05-27 12:22:40|83076.3|83051.3|83070.8|83045.8|83076.3|83051.3|83065.8|83040.8|49
1622118170000|2021-05-27 12:22:50|83070.9|83045.9|83074.7|83049.7|83075.7|83050.7|83069.4|83044.4|45
1622118180000|2021-05-27 12:23:00|83074|83049|83081|83056|83082.4|83057.4|83074|83049|47
1622118190000|2021-05-27 12:23:10|83080.8|83055.8|83081.7|83056.7|83082.3|83057.3|83077.4|83052.4|46
1622118200000|2021-05-27 12:23:20|83082.1|83057.1|83078.2|83053.2|83083.3|83058.3|83077.2|83052.2|45
1622118210000|2021-05-27 12:23:30|83077.6|83052.6|83075|83050|83077.9|83052.9|83072.8|83047.8|34
1622118220000|2021-05-27 12:23:40|83074.6|83049.6|83080.4|83055.4|83085.2|83060.2|83074.3|83049.3|59
1622118230000|2021-05-27 12:23:50|83080.3|83055.3|83083.8|83058.8|83083.8|83058.8|83078.2|83053.2|36
1622118240000|2021-05-27 12:24:00|83083.3|83058.3|83080.4|83055.4|83083.3|83058.3|83079.4|83054.4|57
1622118250000|2021-05-27 12:24:10|83080.7|83055.7|83076.3|83051.3|83081.5|83056.5|83076.1|83051.1|43
1622118260000|2021-05-27 12:24:20|83076.6|83051.6|83072.4|83047.4|83078.3|83053.3|83072.4|83047.4|62
1622118270000|2021-05-27 12:24:30|83070.4|83045.4|83077.3|83052.3|83079.8|83054.8|83070.4|83045.4|38
1622118280000|2021-05-27 12:24:40|83077.2|83052.2|83075.8|83050.8|83077.8|83052.8|83071.9|83046.9|59
1622118290000|2021-05-27 12:24:50|83075.1|83050.1|83073.2|83048.2|83075.7|83050.7|83073|83048|27
1622118300000|2021-05-27 12:25:00|83073.8|83048.8|83078.3|83053.3|83079.4|83054.4|83072.9|83047.9|51
1622118310000|2021-05-27 12:25:10|83079.1|83054.1|83075.7|83050.7|83079.6|83054.6|83073.6|83048.6|47
1622118320000|2021-05-27 12:25:20|83077.3|83052.3|83067|83042|83078.9|83053.9|83067|83042|58
1622118330000|2021-05-27 12:25:30|83067.2|83042.2|83068.2|83043.2|83069.3|83044.3|83062.7|83037.7|45
1622118340000|2021-05-27 12:25:40|83068.5|83043.5|83083.1|83058.1|83083.8|83058.8|83067.6|83042.6|35
1622118350000|2021-05-27 12:25:50|83081.6|83056.6|83077.5|83052.5|83082.1|83057.1|83076.2|83051.2|48
1622118360000|2021-05-27 12:26:00|83077.3|83052.3|83080.1|83055.1|83081.8|83056.8|83075.9|83050.9|39
1622118370000|2021-05-27 12:26:10|83081.5|83056.5|83079.5|83054.5|83081.5|83056.5|83078|83053|31
1622118380000|2021-05-27 12:26:20|83079.1|83054.1|83081.6|83056.6|83084.1|83059.1|83078.7|83053.7|47
1622118390000|2021-05-27 12:26:30|83082.4|83057.4|83080.6|83055.6|83083.2|83058.2|83078|83053|55
1622118400000|2021-05-27 12:26:40|83080.4|83055.4|83082.4|83057.4|83084.1|83059.1|83080.3|83055.3|53
1622118410000|2021-05-27 12:26:50|83081.1|83056.1|83087.5|83062.5|83089.7|83064.7|83080.7|83055.7|55
1622118420000|2021-05-27 12:27:00|83087.2|83062.2|83090|83065|83090.8|83065.8|83085.1|83060.1|45
1622118430000|2021-05-27 12:27:10|83090.2|83065.2|83088.3|83063.3|83092.7|83067.7|83088|83063|38
1622118440000|2021-05-27 12:27:20|83088.4|83063.4|83087.6|83062.6|83090.3|83065.3|83084.4|83059.4|39
1622118450000|2021-05-27 12:27:30|83088.4|83063.4|83087.6|83062.6|83088.9|83063.9|83087.6|83062.6|32
1622118460000|2021-05-27 12:27:40|83087.7|83062.7|83086.2|83061.2|83089.1|83064.1|83085.9|83060.9|31
1622118470000|2021-05-27 12:27:50|83086.1|83061.1|83083|83058|83086.2|83061.2|83080.9|83055.9|33
1622118480000|2021-05-27 12:28:00|83082.6|83057.6|83080.5|83055.5|83082.6|83057.6|83080.1|83055.1|45
1622118490000|2021-05-27 12:28:10|83080.2|83055.2|83075.8|83050.8|83080.7|83055.7|83075.8|83050.8|27
1622118500000|2021-05-27 12:28:20|83075.3|83050.3|83075.4|83050.4|83077.1|83052.1|83074.4|83049.4|27
1622118510000|2021-05-27 12:28:30|83075.3|83050.3|83063.8|83038.8|83075.9|83050.9|83063.8|83038.8|36
1622118520000|2021-05-27 12:28:40|83065.1|83040.1|83061.2|83036.2|83066.1|83041.1|83061.2|83036.2|45
1622118530000|2021-05-27 12:28:50|83061.5|83036.5|83061|83036|83063.1|83038.1|83060|83035|43
1622118540000|2021-05-27 12:29:00|83061.1|83036.1|83064.8|83039.8|83067.6|83042.6|83059|83034|62
1622118550000|2021-05-27 12:29:10|83064.9|83039.9|83064.8|83039.8|83066.6|83041.6|83063.7|83038.7|44
1622118560000|2021-05-27 12:29:20|83065|83040|83062|83037|83065.9|83040.9|83061.1|83036.1|58
1622118570000|2021-05-27 12:29:30|83061.9|83036.9|83059.4|83034.4|83063.2|83038.2|83058.3|83033.3|57
1622118580000|2021-05-27 12:29:40|83059.3|83034.3|83057.3|83032.3|83059.3|83034.3|83053.8|83028.8|59
1622118590000|2021-05-27 12:29:50|83059.7|83034.7|83076.7|83026.7|83076.7|83035.8|83056.1|83020.5|63
1622118600000|2021-05-27 12:30:00|83075.6|83025.6|83072|83022|83085.1|83035.1|83072|83022|73
1622118610000|2021-05-27 12:30:10|83073|83023|83046.7|83021.7|83075.7|83037.6|83043.2|83018.2|71
1622118620000|2021-05-27 12:30:20|83041.2|83016.2|83043.2|83018.2|83044.4|83019.4|83029.3|83004.3|74
1622118630000|2021-05-27 12:30:30|83043.1|83018.1|83042.7|83017.7|83044|83019|83039.6|83014.6|58
1622118640000|2021-05-27 12:30:40|83043.5|83018.5|83030.8|83005.8|83048.7|83023.7|83030.1|83005.1|71
1622118650000|2021-05-27 12:30:50|83031.2|83006.2|83031.9|83006.9|83031.9|83006.9|83019.3|82994.3|66
1622118660000|2021-05-27 12:31:00|83031|83006|83042.5|83017.5|83046.1|83021.1|83031|83006|68
1622118670000|2021-05-27 12:31:10|83043|83018|83056.4|83031.4|83057.1|83032.1|83041|83016|69
1622118680000|2021-05-27 12:31:20|83056.5|83031.5|83075.7|83050.7|83077.8|83052.8|83056.2|83031.2|73
1622118690000|2021-05-27 12:31:30|83076.4|83051.4|83067.8|83042.8|83076.5|83051.5|83064|83039|66
1622118700000|2021-05-27 12:31:40|83068.3|83043.3|83068.6|83043.6|83068.6|83043.6|83057.6|83032.6|59
1622118710000|2021-05-27 12:31:50|83068.5|83043.5|83078.6|83053.6|83080.9|83055.9|83067.4|83042.4|70
1622118720000|2021-05-27 12:32:00|83080|83055|83083.6|83058.6|83085.4|83060.4|83079.3|83054.3|60
1622118730000|2021-05-27 12:32:10|83083.4|83058.4|83079.5|83054.5|83084|83059|83073.9|83048.9|52
1622118740000|2021-05-27 12:32:20|83079.6|83054.6|83072|83047|83080.5|83055.5|83070.9|83045.9|64
1622118750000|2021-05-27 12:32:30|83071.7|83046.7|83063.1|83038.1|83073.5|83048.5|83062.3|83037.3|47
1622118760000|2021-05-27 12:32:40|83062.4|83037.4|83074.8|83049.8|83075.6|83050.6|83062.4|83037.4|63
1622118770000|2021-05-27 12:32:50|83074.9|83049.9|83075.1|83050.1|83076|83051|83072.9|83047.9|47
1622118780000|2021-05-27 12:33:00|83072.8|83047.8|83078.2|83053.2|83081|83056|83072.8|83047.8|52
1622118790000|2021-05-27 12:33:10|83078.9|83053.9|83075.7|83050.7|83081.6|83056.6|83074.1|83049.1|63
1622118800000|2021-05-27 12:33:20|83075.1|83050.1|83047.4|83022.4|83076.5|83051.5|83046.8|83021.8|62
1622118810000|2021-05-27 12:33:30|83047.3|83022.3|83043.8|83018.8|83049.8|83024.8|83042.7|83017.7|58
1622118820000|2021-05-27 12:33:40|83043.6|83018.6|83056.8|83031.8|83056.8|83031.8|83043.6|83018.6|48
1622118830000|2021-05-27 12:33:50|83056.1|83031.1|83049.8|83024.8|83058|83033|83049.3|83024.3|39
1622118840000|2021-05-27 12:34:00|83050.1|83025.1|83032.7|83007.7|83050.1|83025.1|83031|83006|62
1622118850000|2021-05-27 12:34:10|83034.5|83009.5|83020.9|82995.9|83035.5|83010.5|83020.5|82995.5|61
1622118860000|2021-05-27 12:34:20|83020.1|82995.1|83019.7|82994.7|83026.6|83001.6|83018.9|82993.9|51
1622118870000|2021-05-27 12:34:30|83020.4|82995.4|83013.6|82988.6|83022.1|82997.1|83013.6|82988.6|44
1622118880000|2021-05-27 12:34:40|83014.6|82989.6|82987.4|82962.4|83014.6|82989.6|82975.3|82950.3|70
1622118890000|2021-05-27 12:34:50|82988|82963|82995.9|82970.9|82996.4|82971.4|82986.8|82961.8|68
1622118900000|2021-05-27 12:35:00|82996|82971|82982.1|82957.1|83001.2|82976.2|82981.8|82956.8|70
1622118910000|2021-05-27 12:35:10|82982.3|82957.3|82993.5|82968.5|82994.6|82969.6|82981|82956|67
1622118920000|2021-05-27 12:35:20|82993.7|82968.7|82987.5|82962.5|82993.7|82968.7|82983.8|82958.8|69
1622118930000|2021-05-27 12:35:30|82987.7|82962.7|82989.8|82964.8|82994.3|82969.3|82983.1|82958.1|60
1622118940000|2021-05-27 12:35:40|82987.1|82962.1|82983.4|82958.4|82988.7|82963.7|82978.9|82953.9|56
1622118950000|2021-05-27 12:35:50|82983.7|82958.7|82983.7|82958.7|82984|82959|82981.7|82956.7|48
1622118960000|2021-05-27 12:36:00|82983.6|82958.6|82997.8|82972.8|82999.1|82974.1|82983.6|82958.6|49
1622118970000|2021-05-27 12:36:10|82998.3|82973.3|83011.8|82986.8|83012.1|82987.1|82996.6|82971.6|55
1622118980000|2021-05-27 12:36:20|83012.1|82987.1|83020.3|82995.3|83021|82996|83011.5|82986.5|52
1622118990000|2021-05-27 12:36:30|83019.9|82994.9|83020.4|82995.4|83027.3|83002.3|83018.7|82993.7|56
1622119000000|2021-05-27 12:36:40|83020.3|82995.3|83030.6|83005.6|83031.4|83006.4|83016.3|82991.3|58
1622119010000|2021-05-27 12:36:50|83031.1|83006.1|83016.7|82991.7|83031.1|83006.1|83016.6|82991.6|54
1622119020000|2021-05-27 12:37:00|83017.6|82992.6|83013.7|82988.7|83017.8|82992.8|83012.3|82987.3|51
1622119030000|2021-05-27 12:37:10|83013.8|82988.8|83001.7|82976.7|83014|82989|82998.8|82973.8|62
1622119040000|2021-05-27 12:37:20|83002|82977|82998.4|82973.4|83002.2|82977.2|82997.8|82972.8|41
1622119050000|2021-05-27 12:37:30|82993.5|82968.5|82985.5|82960.5|82996.1|82971.1|82975.1|82950.1|68
1622119060000|2021-05-27 12:37:40|82985.2|82960.2|82967.8|82942.8|82985.4|82960.4|82967.5|82942.5|39
1622119070000|2021-05-27 12:37:50|82970.5|82945.5|82990.2|82965.2|82991.9|82966.9|82970.5|82945.5|61
1622119080000|2021-05-27 12:38:00|82990.8|82965.8|83000|82975|83000|82975|82988.2|82963.2|48
1622119090000|2021-05-27 12:38:10|83001|82976|83010.8|82985.8|83011.2|82986.2|83001|82976|56
1622119100000|2021-05-27 12:38:20|83011.6|82986.6|83019.8|82994.8|83021|82996|83009.9|82984.9|46
1622119110000|2021-05-27 12:38:30|83019.7|82994.7|83015.3|82990.3|83019.7|82994.7|83010.5|82985.5|52
1622119120000|2021-05-27 12:38:40|83014.8|82989.8|83002.7|82977.7|83015.9|82990.9|83002.7|82977.7|41
1622119130000|2021-05-27 12:38:50|83002.3|82977.3|83003.7|82978.7|83006.9|82981.9|83002.3|82977.3|40
1622119140000|2021-05-27 12:39:00|83005.5|82980.5|83000.8|82975.8|83005.5|82980.5|82998.9|82973.9|54
1622119150000|2021-05-27 12:39:10|83000.2|82975.2|83003.3|82978.3|83004.6|82979.6|82999.1|82974.1|48
1622119160000|2021-05-27 12:39:20|83003|82978|82997.2|82972.2|83004.7|82979.7|82995.3|82970.3|57
1622119170000|2021-05-27 12:39:30|82997.5|82972.5|82991.1|82966.1|82998|82973|82989.9|82964.9|47
1622119180000|2021-05-27 12:39:40|82991.2|82966.2|82993.2|82968.2|82995.4|82970.4|82989.7|82964.7|30
1622119190000|2021-05-27 12:39:50|82993.6|82968.6|82990.1|82965.1|82994.3|82969.3|82990.1|82965.1|39
1622119200000|2021-05-27 12:40:00|82989.7|82964.7|82994|82969|82994|82969|82985.9|82960.9|48
1622119210000|2021-05-27 12:40:10|82995.6|82970.6|82994.7|82969.7|82996.2|82971.2|82989.9|82964.9|48
1622119220000|2021-05-27 12:40:20|82994.6|82969.6|82991.2|82966.2|82994.9|82969.9|82988.5|82963.5|43
1622119230000|2021-05-27 12:40:30|82991.1|82966.1|82993.8|82968.8|82993.8|82968.8|82986.6|82961.6|43
1622119240000|2021-05-27 12:40:40|82994.3|82969.3|82996.7|82971.7|83000.2|82975.2|82990.6|82965.6|67
1622119250000|2021-05-27 12:40:50|82996.5|82971.5|82996.1|82971.1|82997.3|82972.3|82995.1|82970.1|38
1622119260000|2021-05-27 12:41:00|82996.2|82971.2|82998.6|82973.6|82998.9|82973.9|82991.7|82966.7|44
1622119270000|2021-05-27 12:41:10|82998.7|82973.7|82994.8|82969.8|82998.7|82973.7|82992.8|82967.8|52
1622119280000|2021-05-27 12:41:20|82994.6|82969.6|83012.8|82987.8|83014.8|82989.8|82993.5|82968.5|59
1622119290000|2021-05-27 12:41:30|83013|82988|83016.8|82991.8|83017.8|82992.8|83013|82988|53
1622119300000|2021-05-27 12:41:40|83017.7|82992.7|83012.5|82987.5|83017.7|82992.7|83011.8|82986.8|49
1622119310000|2021-05-27 12:41:50|83012.4|82987.4|83009.7|82984.7|83016.7|82991.7|83009.7|82984.7|52
1622119320000|2021-05-27 12:42:00|83009.1|82984.1|83016.7|82991.7|83017.3|82992.3|83008.7|82983.7|58
1622119330000|2021-05-27 12:42:10|83016.5|82991.5|83015.9|82990.9|83017.4|82992.4|83012.5|82987.5|44
1622119340000|2021-05-27 12:42:20|83016.8|82991.8|83022.6|82997.6|83022.6|82997.6|83015.7|82990.7|36
1622119350000|2021-05-27 12:42:30|83022.3|82997.3|83032.4|83007.4|83034.4|83009.4|83022.1|82997.1|50
1622119360000|2021-05-27 12:42:40|83032.2|83007.2|83042.7|83017.7|83043.6|83018.6|83026|83001|55
1622119370000|2021-05-27 12:42:50|83044.1|83019.1|83045.8|83020.8|83046.6|83021.6|83043.9|83018.9|36
1622119380000|2021-05-27 12:43:00|83045.6|83020.6|83046.9|83021.9|83047.7|83022.7|83041|83016|46
1622119390000|2021-05-27 12:43:10|83047.5|83022.5|83049.7|83024.7|83052.2|83027.2|83047.2|83022.2|50
1622119400000|2021-05-27 12:43:20|83049.6|83024.6|83043.8|83018.8|83049.6|83024.6|83042.5|83017.5|44
1622119410000|2021-05-27 12:43:30|83043.5|83018.5|83041.5|83016.5|83043.5|83018.5|83037.2|83012.2|52
1622119420000|2021-05-27 12:43:40|83043.5|83018.5|83030.4|83005.4|83045.9|83020.9|83029.3|83004.3|45
1622119430000|2021-05-27 12:43:50|83028|83003|83026.5|83001.5|83030.9|83005.9|83025.6|83000.6|43
1622119440000|2021-05-27 12:44:00|83028.9|83003.9|83028|83003|83033.6|83008.6|83027.1|83002.1|40
1622119450000|2021-05-27 12:44:10|83028.4|83003.4|83025.5|83000.5|83028.4|83003.4|83025.5|83000.5|28
1622119460000|2021-05-27 12:44:20|83025.4|83000.4|83026.7|83001.7|83027.7|83002.7|83024.6|82999.6|43
1622119470000|2021-05-27 12:44:30|83026.6|83001.6|83027.3|83002.3|83029|83004|83023.9|82998.9|40
1622119480000|2021-05-27 12:44:40|83027.1|83002.1|83028.9|83003.9|83030.3|83005.3|83027|83002|36
1622119490000|2021-05-27 12:44:50|83029.1|83004.1|83030.9|83005.9|83035.8|83010.8|83028.9|83003.9|51
1622119500000|2021-05-27 12:45:00|83030.7|83005.7|83046.6|83021.6|83047.6|83022.6|83030.7|83005.7|54
1622119510000|2021-05-27 12:45:10|83047.3|83022.3|83033|83008|83047.3|83022.3|83032.6|83007.6|61
1622119520000|2021-05-27 12:45:20|83033.5|83008.5|83040.2|83015.2|83040.2|83015.2|83032.5|83007.5|56
1622119530000|2021-05-27 12:45:30|83041.2|83016.2|83033.1|83008.1|83041.3|83016.3|83030|83005|48
1622119540000|2021-05-27 12:45:40|83033.6|83008.6|83049.1|83024.1|83049.4|83024.4|83032.9|83007.9|46
1622119550000|2021-05-27 12:45:50|83049.3|83024.3|83060.7|83035.7|83061.5|83036.5|83049.2|83024.2|63
1622119560000|2021-05-27 12:46:00|83057.8|83032.8|83058|83033|83062.3|83037.3|83054.2|83029.2|69
1622119570000|2021-05-27 12:46:10|83057.9|83032.9|83067.2|83042.2|83067.7|83042.7|83055.3|83030.3|51
1622119580000|2021-05-27 12:46:20|83067|83042|83065.3|83040.3|83068.4|83043.4|83065.3|83040.3|49
1622119590000|2021-05-27 12:46:30|83065.5|83040.5|83060.2|83035.2|83067.4|83042.4|83057.8|83032.8|51
1622119600000|2021-05-27 12:46:40|83060|83035|83047.9|83022.9|83060.6|83035.6|83047.3|83022.3|45
1622119610000|2021-05-27 12:46:50|83048|83023|83038.7|83013.7|83048.9|83023.9|83038.4|83013.4|52
1622119620000|2021-05-27 12:47:00|83038.8|83013.8|83027.9|83002.9|83038.8|83013.8|83021.7|82996.7|61
1622119630000|2021-05-27 12:47:10|83028.1|83003.1|83034.1|83009.1|83036|83011|83024.1|82999.1|62
1622119640000|2021-05-27 12:47:20|83033.7|83008.7|83033.4|83008.4|83034.1|83009.1|83028.4|83003.4|63
1622119650000|2021-05-27 12:47:30|83032.8|83007.8|83039.1|83014.1|83040|83015|83030.7|83005.7|43
1622119660000|2021-05-27 12:47:40|83039.8|83014.8|83042.7|83017.7|83044.1|83019.1|83038.5|83013.5|39
1622119670000|2021-05-27 12:47:50|83042.8|83017.8|83041.9|83016.9|83043.7|83018.7|83038.2|83013.2|46
1622119680000|2021-05-27 12:48:00|83042.2|83017.2|83028.6|83003.6|83042.2|83017.2|83026.7|83001.7|54
1622119690000|2021-05-27 12:48:10|83028.8|83003.8|83036.3|83011.3|83036.3|83011.3|83027.9|83002.9|49
1622119700000|2021-05-27 12:48:20|83036.8|83011.8|83035.6|83010.6|83037.9|83012.9|83034.9|83009.9|41
1622119710000|2021-05-27 12:48:30|83035.3|83010.3|83047.1|83022.1|83047.1|83022.1|83035.2|83010.2|50
1622119720000|2021-05-27 12:48:40|83047|83022|83044.8|83019.8|83047|83022|83040.1|83015.1|55
1622119730000|2021-05-27 12:48:50|83044.9|83019.9|83043.8|83018.8|83044.9|83019.9|83038.1|83013.1|54
1622119740000|2021-05-27 12:49:00|83043.9|83018.9|83044.2|83019.2|83045.1|83020.1|83041.2|83016.2|46
1622119750000|2021-05-27 12:49:10|83043.3|83018.3|83038.5|83013.5|83045.6|83020.6|83038.5|83013.5|54
1622119760000|2021-05-27 12:49:20|83039.2|83014.2|83049|83024|83049.4|83024.4|83039|83014|48
1622119770000|2021-05-27 12:49:30|83048.4|83023.4|83046.9|83021.9|83055.2|83030.2|83046.8|83021.8|56
1622119780000|2021-05-27 12:49:40|83046.6|83021.6|83045.7|83020.7|83046.6|83021.6|83042.1|83017.1|56
1622119790000|2021-05-27 12:49:50|83046.8|83021.8|83046.7|83021.7|83048.7|83023.7|83046.1|83021.1|48
1622119800000|2021-05-27 12:50:00|83046.4|83021.4|83045.7|83020.7|83047|83022|83044.6|83019.6|39
1622119810000|2021-05-27 12:50:10|83045.1|83020.1|83056.5|83031.5|83061.4|83036.4|83045.1|83020.1|58
1622119820000|2021-05-27 12:50:20|83057.2|83032.2|83055.1|83030.1|83058.8|83033.8|83053.4|83028.4|50
1622119830000|2021-05-27 12:50:30|83054.7|83029.7|83062.1|83037.1|83062.1|83037.1|83054.3|83029.3|39
1622119840000|2021-05-27 12:50:40|83062.6|83037.6|83059.5|83034.5|83062.6|83037.6|83057.1|83032.1|44
1622119850000|2021-05-27 12:50:50|83058.9|83033.9|83053.9|83028.9|83059.7|83034.7|83051.1|83026.1|51
1622119860000|2021-05-27 12:51:00|83054.1|83029.1|83055.8|83030.8|83055.8|83030.8|83053.4|83028.4|44
1622119870000|2021-05-27 12:51:10|83055.7|83030.7|83057.7|83032.7|83058.6|83033.6|83051.5|83026.5|52
1622119880000|2021-05-27 12:51:20|83056.9|83031.9|83055|83030|83056.9|83031.9|83052.3|83027.3|47
1622119890000|2021-05-27 12:51:30|83054.8|83029.8|83055.9|83030.9|83056|83031|83052|83027|49
1622119900000|2021-05-27 12:51:40|83055.7|83030.7|83051.3|83026.3|83057.6|83032.6|83051|83026|48
1622119910000|2021-05-27 12:51:50|83051.8|83026.8|83060|83035|83061|83036|83051.3|83026.3|49
1622119920000|2021-05-27 12:52:00|83060.3|83035.3|83053.2|83028.2|83060.5|83035.5|83053.2|83028.2|49
1622119930000|2021-05-27 12:52:10|83053.1|83028.1|83049.3|83024.3|83055.7|83030.7|83048.2|83023.2|49
1622119940000|2021-05-27 12:52:20|83049.4|83024.4|83037.9|83012.9|83052.8|83027.8|83037.8|83012.8|58
1622119950000|2021-05-27 12:52:30|83038.1|83013.1|83031.8|83006.8|83038.1|83013.1|83030.9|83005.9|51
1622119960000|2021-05-27 12:52:40|83032.6|83007.6|83033.6|83008.6|83033.8|83008.8|83027.7|83002.7|52
1622119970000|2021-05-27 12:52:50|83033.9|83008.9|83032.4|83007.4|83036.8|83011.8|83032.2|83007.2|24
1622119980000|2021-05-27 12:53:00|83032.5|83007.5|83023.3|82998.3|83032.5|83007.5|83020.9|82995.9|50
1622119990000|2021-05-27 12:53:10|83023.4|82998.4|83031.7|83006.7|83031.8|83006.8|83020.5|82995.5|49
1622120000000|2021-05-27 12:53:20|83031.8|83006.8|83031.6|83006.6|83034.9|83009.9|83030.7|83005.7|48
1622120010000|2021-05-27 12:53:30|83031.7|83006.7|83029|83004|83031.9|83006.9|83029|83004|28
1622120020000|2021-05-27 12:53:40|83029.1|83004.1|83031.2|83006.2|83032.1|83007.1|83028.9|83003.9|48
1622120030000|2021-05-27 12:53:50|83031|83006|83028.8|83003.8|83031.4|83006.4|83027.9|83002.9|46
1622120040000|2021-05-27 12:54:00|83028.4|83003.4|83027.8|83002.8|83029.1|83004.1|83023.3|82998.3|37
1622120050000|2021-05-27 12:54:10|83028|83003|83027|83002|83028.3|83003.3|83025.7|83000.7|33
1622120060000|2021-05-27 12:54:20|83026.8|83001.8|83015.5|82990.5|83026.9|83001.9|83013.8|82988.8|50
1622120070000|2021-05-27 12:54:30|83015.7|82990.7|83023.2|82998.2|83023.4|82998.4|83015|82990|49
1622120080000|2021-05-27 12:54:40|83023.8|82998.8|83022.6|82997.6|83024.6|82999.6|83022.3|82997.3|39
1622120090000|2021-05-27 12:54:50|83023.3|82998.3|83025.6|83000.6|83026.6|83001.6|83022.4|82997.4|42
1622120100000|2021-05-27 12:55:00|83024|82999|83024.5|82999.5|83027.6|83002.6|83023.3|82998.3|52
1622120110000|2021-05-27 12:55:10|83024.2|82999.2|83030.1|83005.1|83030.1|83005.1|83024.2|82999.2|44
1622120120000|2021-05-27 12:55:20|83030.2|83005.2|83035.7|83010.7|83036.2|83011.2|83029.2|83004.2|53
1622120130000|2021-05-27 12:55:30|83034|83009|83044.5|83019.5|83044.7|83019.7|83034|83009|52
1622120140000|2021-05-27 12:55:40|83044.7|83019.7|83043.7|83018.7|83044.7|83019.7|83040.1|83015.1|52
1622120150000|2021-05-27 12:55:50|83042.9|83017.9|83043.3|83018.3|83045.7|83020.7|83041.3|83016.3|41
1622120160000|2021-05-27 12:56:00|83040.5|83015.5|83037.4|83012.4|83042.6|83017.6|83036.4|83011.4|46
1622120170000|2021-05-27 12:56:10|83037.2|83012.2|83046.5|83021.5|83046.5|83021.5|83036.5|83011.5|51
1622120180000|2021-05-27 12:56:20|83046.8|83021.8|83049.6|83024.6|83050.4|83025.4|83045.4|83020.4|46
1622120190000|2021-05-27 12:56:30|83050.4|83025.4|83057.7|83032.7|83057.7|83032.7|83050.4|83025.4|65
1622120200000|2021-05-27 12:56:40|83058.3|83033.3|83056.9|83031.9|83058.3|83033.3|83053.3|83028.3|55
1622120210000|2021-05-27 12:56:50|83056.8|83031.8|83060|83035|83060.9|83035.9|83052.4|83027.4|54
1622120220000|2021-05-27 12:57:00|83060.4|83035.4|83052.7|83027.7|83060.4|83035.4|83050.7|83025.7|42
1622120230000|2021-05-27 12:57:10|83053|83028|83048.5|83023.5|83053|83028|83048.5|83023.5|40
1622120240000|2021-05-27 12:57:20|83049.2|83024.2|83048.8|83023.8|83051.1|83026.1|83046.7|83021.7|44
1622120250000|2021-05-27 12:57:30|83049.6|83024.6|83057|83032|83058.1|83033.1|83049.6|83024.6|38
1622120260000|2021-05-27 12:57:40|83057.1|83032.1|83059.7|83034.7|83061.5|83036.5|83054.4|83029.4|43
1622120270000|2021-05-27 12:57:50|83059.5|83034.5|83063.6|83038.6|83069.1|83044.1|83058.6|83033.6|52
1622120280000|2021-05-27 12:58:00|83063.8|83038.8|83066.2|83041.2|83066.9|83041.9|83061.6|83036.6|52
1622120290000|2021-05-27 12:58:10|83066.5|83041.5|83066.6|83041.6|83067.4|83042.4|83064.1|83039.1|51
1622120300000|2021-05-27 12:58:20|83066.8|83041.8|83071.9|83046.9|83077.3|83052.3|83066.8|83041.8|52
1622120310000|2021-05-27 12:58:30|83072.5|83047.5|83070.3|83045.3|83072.5|83047.5|83068.1|83043.1|37
1622120320000|2021-05-27 12:58:40|83070.4|83045.4|83070.4|83045.4|83070.8|83045.8|83068.9|83043.9|38
1622120330000|2021-05-27 12:58:50|83070.2|83045.2|83064.3|83039.3|83074.7|83049.7|83061.7|83036.7|54
1622120340000|2021-05-27 12:59:00|83063.7|83038.7|83060.9|83035.9|83065.7|83040.7|83060.9|83035.9|43
1622120350000|2021-05-27 12:59:10|83061.2|83036.2|83063.4|83038.4|83063.6|83038.6|83059.8|83034.8|49
1622120360000|2021-05-27 12:59:20|83063.5|83038.5|83068.4|83043.4|83069.1|83044.1|83062.1|83037.1|41
1622120370000|2021-05-27 12:59:30|83068.5|83043.5|83063|83038|83074.1|83049.1|83062.6|83037.6|57
1622120380000|2021-05-27 12:59:40|83062.8|83037.8|83071.3|83046.3|83071.8|83046.8|83062|83037|44
1622120390000|2021-05-27 12:59:50|83071.4|83046.4|83061.9|83036.9|83071.4|83046.4|83061.9|83036.9|40
1622120400000|2021-05-27 13:00:00|83060.6|83035.6|83056.4|83031.4|83061.2|83036.2|83055.6|83030.6|55
1622120410000|2021-05-27 13:00:10|83056.3|83031.3|83044.2|83019.2|83056.3|83031.3|83043.5|83018.5|49
1622120420000|2021-05-27 13:00:20|83044.4|83019.4|83050.4|83025.4|83050.8|83025.8|83043.4|83018.4|47
1622120430000|2021-05-27 13:00:30|83050.9|83025.9|83043.4|83018.4|83051.4|83026.4|83043.4|83018.4|29
1622120440000|2021-05-27 13:00:40|83043.5|83018.5|83044.6|83019.6|83045.1|83020.1|83043.2|83018.2|22
1622120450000|2021-05-27 13:00:50|83044.7|83019.7|83051.3|83026.3|83051.3|83026.3|83043.3|83018.3|32
1622120460000|2021-05-27 13:01:00|83051.9|83026.9|83045.5|83020.5|83052.8|83027.8|83042.7|83017.7|56
1622120470000|2021-05-27 13:01:10|83045.4|83020.4|83060.7|83035.7|83060.8|83035.8|83044.1|83019.1|50
1622120480000|2021-05-27 13:01:20|83061.7|83036.7|83070.9|83045.9|83071.7|83046.7|83060.9|83035.9|50
1622120490000|2021-05-27 13:01:30|83070.6|83045.6|83065.4|83040.4|83070.6|83045.6|83062.5|83037.5|50
1622120500000|2021-05-27 13:01:40|83064.6|83039.6|83067.7|83042.7|83070.9|83045.9|83062.1|83037.1|51
1622120510000|2021-05-27 13:01:50|83068|83043|83064.8|83039.8|83068.1|83043.1|83064.8|83039.8|30
1622120520000|2021-05-27 13:02:00|83065.7|83040.7|83069.6|83044.6|83070.4|83045.4|83063.2|83038.2|46
1622120530000|2021-05-27 13:02:10|83069.9|83044.9|83077.3|83052.3|83081.6|83056.6|83069.9|83044.9|64
1622120540000|2021-05-27 13:02:20|83076.9|83051.9|83075|83050|83077.7|83052.7|83071.7|83046.7|39
1622120550000|2021-05-27 13:02:30|83075.1|83050.1|83074.8|83049.8|83076|83051|83072.9|83047.9|26
1622120560000|2021-05-27 13:02:40|83075|83050|83062.1|83037.1|83075|83050|83061.4|83036.4|39
1622120570000|2021-05-27 13:02:50|83061.9|83036.9|83059.9|83034.9|83062.4|83037.4|83059.4|83034.4|28
1622120580000|2021-05-27 13:03:00|83059|83034|83057.3|83032.3|83060.2|83035.2|83055|83030|34
1622120590000|2021-05-27 13:03:10|83057.8|83032.8|83046.4|83021.4|83057.8|83032.8|83045.7|83020.7|46
1622120600000|2021-05-27 13:03:20|83046.1|83021.1|83039.9|83014.9|83046.6|83021.6|83039.1|83014.1|46
1622120610000|2021-05-27 13:03:30|83040.3|83015.3|83028.6|83003.6|83042.3|83017.3|83027.7|83002.7|46
1622120620000|2021-05-27 13:03:40|83030.5|83005.5|83036.2|83011.2|83039.3|83014.3|83030.5|83005.5|48
1622120630000|2021-05-27 13:03:50|83036.3|83011.3|83053.3|83028.3|83054|83029|83032.9|83007.9|51
1622120640000|2021-05-27 13:04:00|83052.6|83027.6|83051.9|83026.9|83058.3|83033.3|83049.5|83024.5|49
1622120650000|2021-05-27 13:04:10|83052.9|83027.9|83056.6|83031.6|83057.4|83032.4|83052.9|83027.9|44
1622120660000|2021-05-27 13:04:20|83056.7|83031.7|83065.9|83040.9|83065.9|83040.9|83054.3|83029.3|56
1622120670000|2021-05-27 13:04:30|83064.1|83039.1|83050.3|83025.3|83066.9|83041.9|83050.3|83025.3|53
1622120680000|2021-05-27 13:04:40|83049.6|83024.6|83054.9|83029.9|83055.5|83030.5|83046.5|83021.5|42
1622120690000|2021-05-27 13:04:50|83054.8|83029.8|83057.8|83032.8|83059|83034|83054.2|83029.2|30
1622120700000|2021-05-27 13:05:00|83058.4|83033.4|83057|83032|83066.1|83041.1|83055.8|83030.8|56
1622120710000|2021-05-27 13:05:10|83059.8|83034.8|83052.2|83027.2|83060.6|83035.6|83050.9|83025.9|43
1622120720000|2021-05-27 13:05:20|83052|83027|83062.1|83037.1|83066.1|83041.1|83052|83027|47
1622120730000|2021-05-27 13:05:30|83060.7|83035.7|83063.3|83038.3|83066.6|83041.6|83057.8|83032.8|54
1622120740000|2021-05-27 13:05:40|83063.5|83038.5|83063.9|83038.9|83065.9|83040.9|83061.9|83036.9|40
1622120750000|2021-05-27 13:05:50|83064.7|83039.7|83067|83042|83068.7|83043.7|83063.3|83038.3|53
1622120760000|2021-05-27 13:06:00|83067.8|83042.8|83069.4|83044.4|83071.6|83046.6|83065.1|83040.1|54
1622120770000|2021-05-27 13:06:10|83067.6|83042.6|83069.5|83044.5|83069.9|83044.9|83063|83038|48
1622120780000|2021-05-27 13:06:20|83069.1|83044.1|83060.5|83035.5|83069.1|83044.1|83060.2|83035.2|51
1622120790000|2021-05-27 13:06:30|83060.7|83035.7|83057.2|83032.2|83069.5|83044.5|83057.2|83032.2|57
1622120800000|2021-05-27 13:06:40|83057.6|83032.6|83055.8|83030.8|83059|83034|83052.3|83027.3|57
1622120810000|2021-05-27 13:06:50|83055.9|83030.9|83055.5|83030.5|83055.9|83030.9|83054.3|83029.3|34
1622120820000|2021-05-27 13:07:00|83055.8|83030.8|83057.1|83032.1|83058.4|83033.4|83054.7|83029.7|38
1622120830000|2021-05-27 13:07:10|83058|83033|83061.6|83036.6|83069.4|83044.4|83058|83033|51
1622120840000|2021-05-27 13:07:20|83062.2|83037.2|83061.5|83036.5|83063.6|83038.6|83061.2|83036.2|43
1622120850000|2021-05-27 13:07:30|83061.6|83036.6|83064.5|83039.5|83064.5|83039.5|83060.1|83035.1|32
1622120860000|2021-05-27 13:07:40|83064.2|83039.2|83055.9|83030.9|83064.2|83039.2|83055.2|83030.2|52
1622120870000|2021-05-27 13:07:50|83056|83031|83055.6|83030.6|83056.8|83031.8|83055.5|83030.5|29
1622120880000|2021-05-27 13:08:00|83056.4|83031.4|83050.2|83025.2|83056.7|83031.7|83050.2|83025.2|36
1622120890000|2021-05-27 13:08:10|83050.8|83025.8|83049.5|83024.5|83053.5|83028.5|83049|83024|42
1622120900000|2021-05-27 13:08:20|83049.2|83024.2|83035.9|83010.9|83053.7|83028.7|83035|83010|55
1622120910000|2021-05-27 13:08:30|83034.7|83009.7|83032.4|83007.4|83037.4|83012.4|83031.1|83006.1|38
1622120920000|2021-05-27 13:08:40|83032.6|83007.6|83025.5|83000.5|83036.9|83011.9|83024.5|82999.5|39
1622120930000|2021-05-27 13:08:50|83025.6|83000.6|83029.1|83004.1|83029.6|83004.6|83025.6|83000.6|48
1622120940000|2021-05-27 13:09:00|83028.5|83003.5|83038.6|83013.6|83041.4|83016.4|83028.5|83003.5|53
1622120950000|2021-05-27 13:09:10|83038.7|83013.7|83034.2|83009.2|83040.8|83015.8|83034.2|83009.2|54
1622120960000|2021-05-27 13:09:20|83036.3|83011.3|83040.5|83015.5|83040.7|83015.7|83036.2|83011.2|39
1622120970000|2021-05-27 13:09:30|83040.7|83015.7|83040.4|83015.4|83044|83019|83039.5|83014.5|38
1622120980000|2021-05-27 13:09:40|83040.5|83015.5|83040.7|83015.7|83040.7|83015.7|83039.6|83014.6|22
1622120990000|2021-05-27 13:09:50|83040.6|83015.6|83039.5|83014.5|83041.1|83016.1|83038|83013|38
1622121000000|2021-05-27 13:10:00|83039.4|83014.4|83042.2|83017.2|83044.5|83019.5|83035.5|83010.5|46
1622121010000|2021-05-27 13:10:10|83042.1|83017.1|83045.5|83020.5|83048.5|83023.5|83041.6|83016.6|42
1622121020000|2021-05-27 13:10:20|83046.8|83021.8|83060.7|83035.7|83061|83036|83045.2|83020.2|52
1622121030000|2021-05-27 13:10:30|83061.2|83036.2|83059.1|83034.1|83061.4|83036.4|83055.9|83030.9|47
1622121040000|2021-05-27 13:10:40|83059.4|83034.4|83059.5|83034.5|83062|83037|83058.4|83033.4|38
1622121050000|2021-05-27 13:10:50|83059.7|83034.7|83064.2|83039.2|83065.3|83040.3|83058.7|83033.7|45
1622121060000|2021-05-27 13:11:00|83064.1|83039.1|83062.3|83037.3|83064.7|83039.7|83061.2|83036.2|39
1622121070000|2021-05-27 13:11:10|83060.3|83035.3|83068.9|83043.9|83068.9|83043.9|83054.6|83029.6|44
1622121080000|2021-05-27 13:11:20|83069|83044|83043.7|83018.7|83069.2|83044.2|83043.3|83018.3|50
1622121090000|2021-05-27 13:11:30|83044.5|83019.5|83050.8|83025.8|83052|83027|83044.5|83019.5|43
1622121100000|2021-05-27 13:11:40|83050.3|83025.3|83049.8|83024.8|83055.2|83030.2|83043.2|83018.2|50
1622121110000|2021-05-27 13:11:50|83049.9|83024.9|83048.2|83023.2|83051.9|83026.9|83046.3|83021.3|49
1622121120000|2021-05-27 13:12:00|83048.4|83023.4|83047.2|83022.2|83048.4|83023.4|83040.9|83015.9|48
1622121130000|2021-05-27 13:12:10|83047.4|83022.4|83040.9|83015.9|83047.9|83022.9|83040.9|83015.9|45
1622121140000|2021-05-27 13:12:20|83041.7|83016.7|83043.8|83018.8|83047|83022|83040.4|83015.4|51
1622121150000|2021-05-27 13:12:30|83043.7|83018.7|83039.5|83014.5|83043.9|83018.9|83038.7|83013.7|31
1622121160000|2021-05-27 13:12:40|83039.3|83014.3|83033.1|83008.1|83042.1|83017.1|83031.8|83006.8|53
1622121170000|2021-05-27 13:12:50|83036.3|83011.3|83036.9|83011.9|83037.7|83012.7|83034.4|83009.4|43
1622121180000|2021-05-27 13:13:00|83036.5|83011.5|83038.5|83013.5|83041.1|83016.1|83036.5|83011.5|38
1622121190000|2021-05-27 13:13:10|83036.8|83011.8|83024.4|82999.4|83036.8|83011.8|83023.9|82998.9|49
1622121200000|2021-05-27 13:13:20|83024.3|82999.3|83024.5|82999.5|83030.3|83005.3|83023.8|82998.8|34
1622121210000|2021-05-27 13:13:30|83023.7|82998.7|83021.4|82996.4|83027.8|83002.8|83021|82996|44
1622121220000|2021-05-27 13:13:40|83021.2|82996.2|83014.4|82989.4|83021.2|82996.2|83010.9|82985.9|53
1622121230000|2021-05-27 13:13:50|83014.5|82989.5|83014.1|82989.1|83017|82992|83014.1|82989.1|44
1622121240000|2021-05-27 13:14:00|83013.8|82988.8|83015.2|82990.2|83015.2|82990.2|83012|82987|43
1622121250000|2021-05-27 13:14:10|83015.3|82990.3|83013.4|82988.4|83016.5|82991.5|83012|82987|49
1622121260000|2021-05-27 13:14:20|83013.2|82988.2|83012.2|82987.2|83015.5|82990.5|83011.1|82986.1|50
1622121270000|2021-05-27 13:14:30|83012|82987|83020|82995|83021.2|82996.2|83012|82987|39
1622121280000|2021-05-27 13:14:40|83020.1|82995.1|83019.4|82994.4|83021.2|82996.2|83018.1|82993.1|41
1622121290000|2021-05-27 13:14:50|83018.9|82993.9|83023.2|82998.2|83024.5|82999.5|83017.9|82992.9|43
1622121300000|2021-05-27 13:15:00|83023.4|82998.4|83011.3|82986.3|83029.3|83004.3|83009.8|82984.8|54
1622121310000|2021-05-27 13:15:10|83010.8|82985.8|83005|82980|83014|82989|83004.6|82979.6|45
1622121320000|2021-05-27 13:15:20|83005.1|82980.1|83001.9|82976.9|83007|82982|82999.1|82974.1|49
1622121330000|2021-05-27 13:15:30|83002.8|82977.8|83007.2|82982.2|83007.2|82982.2|82997.8|82972.8|30
1622121340000|2021-05-27 13:15:40|83007.4|82982.4|83009.1|82984.1|83010.5|82985.5|83005.5|82980.5|44
1622121350000|2021-05-27 13:15:50|83009.2|82984.2|83016.9|82991.9|83016.9|82991.9|83008.6|82983.6|36
1622121360000|2021-05-27 13:16:00|83019.9|82994.9|83039.8|83014.8|83041.2|83016.2|83019.9|82994.9|58
1622121370000|2021-05-27 13:16:10|83039.9|83014.9|83042|83017|83044.3|83019.3|83036.2|83011.2|45
1622121380000|2021-05-27 13:16:20|83043.5|83018.5|83042.3|83017.3|83044.2|83019.2|83035.4|83010.4|64
1622121390000|2021-05-27 13:16:30|83042.1|83017.1|83042.9|83017.9|83044.9|83019.9|83040.8|83015.8|54
1622121400000|2021-05-27 13:16:40|83042.4|83017.4|83040.6|83015.6|83044.1|83019.1|83038.5|83013.5|48
1622121410000|2021-05-27 13:16:50|83040.5|83015.5|83041.7|83016.7|83042.9|83017.9|83037.2|83012.2|49
1622121420000|2021-05-27 13:17:00|83041.1|83016.1|83047.9|83022.9|83049.8|83024.8|83041.1|83016.1|47
1622121430000|2021-05-27 13:17:10|83048.3|83023.3|83041.9|83016.9|83050.9|83025.9|83041.9|83016.9|51
1622121440000|2021-05-27 13:17:20|83042.6|83017.6|83037.5|83012.5|83043|83018|83037.2|83012.2|44
1622121450000|2021-05-27 13:17:30|83037.4|83012.4|83040.7|83015.7|83040.9|83015.9|83036.3|83011.3|45
1622121460000|2021-05-27 13:17:40|83040.9|83015.9|83039.8|83014.8|83041.1|83016.1|83037.9|83012.9|30
1622121470000|2021-05-27 13:17:50|83039.7|83014.7|83039.7|83014.7|83043|83018|83036.6|83011.6|48
1622121480000|2021-05-27 13:18:00|83040.1|83015.1|83047|83022|83047.3|83022.3|83037.2|83012.2|52
1622121490000|2021-05-27 13:18:10|83047.2|83022.2|83047.9|83022.9|83051.4|83026.4|83046.5|83021.5|44
1622121500000|2021-05-27 13:18:20|83048.5|83023.5|83046.8|83021.8|83048.8|83023.8|83046.5|83021.5|33
1622121510000|2021-05-27 13:18:30|83046.7|83021.7|83043.2|83018.2|83047.6|83022.6|83041.1|83016.1|41
1622121520000|2021-05-27 13:18:40|83042.8|83017.8|83049.1|83024.1|83049.3|83024.3|83042.8|83017.8|49
1622121530000|2021-05-27 13:18:50|83049.9|83024.9|83058.1|83033.1|83062.4|83037.4|83049.9|83024.9|55
1622121540000|2021-05-27 13:19:00|83058.5|83033.5|83052.1|83027.1|83058.9|83033.9|83049.9|83024.9|53
1622121550000|2021-05-27 13:19:10|83051.5|83026.5|83049.3|83024.3|83051.5|83026.5|83045.1|83020.1|55
1622121560000|2021-05-27 13:19:20|83049.7|83024.7|83051.1|83026.1|83051.1|83026.1|83048.4|83023.4|28
1622121570000|2021-05-27 13:19:30|83051.3|83026.3|83050.4|83025.4|83057.9|83032.9|83050|83025|42
1622121580000|2021-05-27 13:19:40|83050.5|83025.5|83055.2|83030.2|83055.9|83030.9|83050|83025|43
1622121590000|2021-05-27 13:19:50|83054.7|83029.7|83056.3|83031.3|83058.5|83033.5|83052.9|83027.9|48
1622121600000|2021-05-27 13:20:00|83056.1|83031.1|83046.7|83021.7|83056.4|83031.4|83046.7|83021.7|60
1622121610000|2021-05-27 13:20:10|83046.8|83021.8|83049|83024|83049.6|83024.6|83046.5|83021.5|43
1622121620000|2021-05-27 13:20:20|83048.9|83023.9|83055.4|83030.4|83060.5|83035.5|83048.5|83023.5|55
1622121630000|2021-05-27 13:20:30|83055.6|83030.6|83058|83033|83058.8|83033.8|83055|83030|49
1622121640000|2021-05-27 13:20:40|83057.9|83032.9|83062.9|83037.9|83064.4|83039.4|83054|83029|38
1622121650000|2021-05-27 13:20:50|83062.7|83037.7|83063.8|83038.8|83064|83039|83062.3|83037.3|29
1622121660000|2021-05-27 13:21:00|83064|83039|83056.1|83031.1|83064.2|83039.2|83055.7|83030.7|51
1622121670000|2021-05-27 13:21:10|83055.6|83030.6|83050.7|83025.7|83055.8|83030.8|83045.5|83020.5|53
1622121680000|2021-05-27 13:21:20|83050.3|83025.3|83042.5|83017.5|83052.4|83027.4|83042.3|83017.3|44
1622121690000|2021-05-27 13:21:30|83041.7|83016.7|83050|83025|83050.6|83025.6|83041.7|83016.7|48
1622121700000|2021-05-27 13:21:40|83050.2|83025.2|83044.3|83019.3|83051.3|83026.3|83043.5|83018.5|32
1622121710000|2021-05-27 13:21:50|83044.8|83019.8|83041.3|83016.3|83044.8|83019.8|83035.8|83010.8|43
1622121720000|2021-05-27 13:22:00|83041.1|83016.1|83033.7|83008.7|83041.1|83016.1|83033.6|83008.6|45
1622121730000|2021-05-27 13:22:10|83033.5|83008.5|83018.7|82993.7|83034.3|83009.3|83018.7|82993.7|29
1622121740000|2021-05-27 13:22:20|83020.7|82995.7|83020.5|82995.5|83021.6|82996.6|83015.3|82990.3|51
1622121750000|2021-05-27 13:22:30|83020.3|82995.3|83013.1|82988.1|83020.6|82995.6|83011.4|82986.4|40
1622121760000|2021-05-27 13:22:40|83012.9|82987.9|83010.7|82985.7|83013.6|82988.6|83008.6|82983.6|38
1622121770000|2021-05-27 13:22:50|83010.8|82985.8|83012.7|82987.7|83015.3|82990.3|83010.8|82985.8|38
1622121780000|2021-05-27 13:23:00|83012.9|82987.9|83012.3|82987.3|83014.8|82989.8|83011.2|82986.2|37
1622121790000|2021-05-27 13:23:10|83012.9|82987.9|83013.1|82988.1|83013.8|82988.8|83008.6|82983.6|47
1622121800000|2021-05-27 13:23:20|83013.8|82988.8|83016.4|82991.4|83020.8|82995.8|83011.8|82986.8|60
1622121810000|2021-05-27 13:23:30|83015.5|82990.5|83014.9|82989.9|83018.3|82993.3|83010.8|82985.8|36
1622121820000|2021-05-27 13:23:40|83015.4|82990.4|83011.9|82986.9|83015.4|82990.4|83008.4|82983.4|50
1622121830000|2021-05-27 13:23:50|83011.7|82986.7|83009|82984|83012.4|82987.4|83003.9|82978.9|47
1622121840000|2021-05-27 13:24:00|83009.3|82984.3|83007.2|82982.2|83012.7|82987.7|83005.3|82980.3|64
1622121850000|2021-05-27 13:24:10|83008.2|82983.2|83009.7|82984.7|83014.1|82989.1|83004.7|82979.7|52
1622121860000|2021-05-27 13:24:20|83008.2|82983.2|83010.5|82985.5|83011.1|82986.1|83006.4|82981.4|49
1622121870000|2021-05-27 13:24:30|83010.2|82985.2|83012.9|82987.9|83013.6|82988.6|83008|82983|53
1622121880000|2021-05-27 13:24:40|83013.2|82988.2|83005.3|82980.3|83014.4|82989.4|83005.1|82980.1|52
1622121890000|2021-05-27 13:24:50|83007|82982|83012.2|82987.2|83014.5|82989.5|83007|82982|42
1622121900000|2021-05-27 13:25:00|83012.4|82987.4|83006.6|82981.6|83013.9|82988.9|83006.6|82981.6|40
1622121910000|2021-05-27 13:25:10|83007|82982|83007|82982|83007.8|82982.8|83006.8|82981.8|22
1622121920000|2021-05-27 13:25:20|83007.1|82982.1|83002.7|82977.7|83007.1|82982.1|83002.1|82977.1|26
1622121930000|2021-05-27 13:25:30|83002.9|82977.9|83004.1|82979.1|83005.9|82980.9|83001.2|82976.2|27
1622121940000|2021-05-27 13:25:40|83004.3|82979.3|83006|82981|83006.1|82981.1|83004.2|82979.2|19
1622121950000|2021-05-27 13:25:50|83006.1|82981.1|83018.2|82993.2|83018.3|82993.3|83006.1|82981.1|30
1622121960000|2021-05-27 13:26:00|83017.2|82992.2|83009.3|82984.3|83021.4|82996.4|83009.3|82984.3|34
1622121970000|2021-05-27 13:26:10|83010.9|82985.9|83012.2|82987.2|83012.4|82987.4|83009.4|82984.4|27
1622121980000|2021-05-27 13:26:20|83012|82987|83004.8|82979.8|83012.5|82987.5|83003|82978|31
1622121990000|2021-05-27 13:26:30|83004.9|82979.9|83015.1|82990.1|83016.4|82991.4|83004.9|82979.9|26
1622122000000|2021-05-27 13:26:40|83014.5|82989.5|83011|82986|83015.9|82990.9|83008.9|82983.9|34
1622122010000|2021-05-27 13:26:50|83010.4|82985.4|83021.4|82996.4|83021.4|82996.4|83010.4|82985.4|31
1622122020000|2021-05-27 13:27:00|83022.4|82997.4|83020.8|82995.8|83022.4|82997.4|83018.8|82993.8|37
1622122030000|2021-05-27 13:27:10|83020.9|82995.9|83018|82993|83023.8|82998.8|83018|82993|28
1622122040000|2021-05-27 13:27:20|83018.3|82993.3|83027.3|83002.3|83027.3|83002.3|83018.3|82993.3|33
1622122050000|2021-05-27 13:27:30|83025.5|83000.5|83024.6|82999.6|83026.1|83001.1|83019.8|82994.8|34
1622122060000|2021-05-27 13:27:40|83024.8|82999.8|83029.3|83004.3|83030.3|83005.3|83023.8|82998.8|29
1622122070000|2021-05-27 13:27:50|83029.4|83004.4|83031.1|83006.1|83034.5|83009.5|83027.5|83002.5|40
1622122080000|2021-05-27 13:28:00|83032.5|83007.5|83030.9|83005.9|83036.2|83011.2|83028.3|83003.3|36
1622122090000|2021-05-27 13:28:10|83031.4|83006.4|83036.7|83011.7|83037.2|83012.2|83030.8|83005.8|34
1622122100000|2021-05-27 13:28:20|83036.9|83011.9|83040.8|83015.8|83040.8|83015.8|83029.8|83004.8|35
1622122110000|2021-05-27 13:28:30|83039.3|83014.3|83044.6|83019.6|83045|83020|83038.2|83013.2|36
1622122120000|2021-05-27 13:28:40|83044.8|83019.8|83050.4|83025.4|83051.8|83026.8|83043.2|83018.2|39
1622122130000|2021-05-27 13:28:50|83050.1|83025.1|83041.6|83016.6|83050.7|83025.7|83041.6|83016.6|27
1622122140000|2021-05-27 13:29:00|83040.8|83015.8|83030.8|83005.8|83041.2|83016.2|83030.8|83005.8|37
1622122150000|2021-05-27 13:29:10|83031.4|83006.4|83035.1|83010.1|83035.9|83010.9|83031.3|83006.3|35
1622122160000|2021-05-27 13:29:20|83035.7|83010.7|83035.4|83010.4|83036.9|83011.9|83034.5|83009.5|32
1622122170000|2021-05-27 13:29:30|83035.7|83010.7|83028.2|83003.2|83035.7|83010.7|83027.6|83002.6|29
1622122180000|2021-05-27 13:29:40|83028.6|83003.6|83028.7|83003.7|83029.8|83004.8|83027.9|83002.9|24
1622122190000|2021-05-27 13:29:50|83028.6|83003.6|83028|83003|83029.1|83004.1|83027.9|83002.9|18
1622122200000|2021-05-27 13:30:00|83030.1|83005.1|83028.8|83003.8|83030.7|83005.7|83026|83001|41
1622122210000|2021-05-27 13:30:10|83027.8|83002.8|83019|82994|83027.8|83002.8|83019|82994|38
1622122220000|2021-05-27 13:30:20|83019.2|82994.2|83018.5|82993.5|83020.8|82995.8|83017.6|82992.6|35
1622122230000|2021-05-27 13:30:30|83018.6|82993.6|83018.9|82993.9|83025.5|83000.5|83018.6|82993.6|29
1622122240000|2021-05-27 13:30:40|83018.5|82993.5|83023.6|82998.6|83024.7|82999.7|83017.9|82992.9|32
1622122250000|2021-05-27 13:30:50|83023.7|82998.7|83013.7|82988.7|83023.7|82998.7|83013.3|82988.3|39
1622122260000|2021-05-27 13:31:00|83014.4|82989.4|83020.5|82995.5|83021|82996|83011.2|82986.2|39
1622122270000|2021-05-27 13:31:10|83022.2|82997.2|83023.9|82998.9|83025.6|83000.6|83022.2|82997.2|35
1622122280000|2021-05-27 13:31:20|83023.6|82998.6|83022.1|82997.1|83024.5|82999.5|83018.9|82993.9|29
1622122290000|2021-05-27 13:31:30|83022.2|82997.2|83023.3|82998.3|83025.1|83000.1|83021.4|82996.4|31
1622122300000|2021-05-27 13:31:40|83023.4|82998.4|83023.5|82998.5|83027.4|83002.4|83023.4|82998.4|25
1622122310000|2021-05-27 13:31:50|83023.7|82998.7|83023.9|82998.9|83025.9|83000.9|83023|82998|21
1622122320000|2021-05-27 13:32:00|83024|82999|83032.3|83007.3|83035|83010|83023.4|82998.4|36
1622122330000|2021-05-27 13:32:10|83029.7|83004.7|83028.9|83003.9|83031.8|83006.8|83025.1|83000.1|36
1622122340000|2021-05-27 13:32:20|83029.2|83004.2|83039.1|83014.1|83039.1|83014.1|83028.8|83003.8|41
1622122350000|2021-05-27 13:32:30|83038.6|83013.6|83037.8|83012.8|83038.6|83013.6|83035.8|83010.8|31
1622122360000|2021-05-27 13:32:40|83037|83012|83036.2|83011.2|83039.2|83014.2|83036|83011|33
1622122370000|2021-05-27 13:32:50|83036.5|83011.5|83033.2|83008.2|83037.4|83012.4|83033.2|83008.2|26
1622122380000|2021-05-27 13:33:00|83033.5|83008.5|83040|83015|83040.3|83015.3|83033.5|83008.5|31
1622122390000|2021-05-27 13:33:10|83040.1|83015.1|83042.5|83017.5|83044.4|83019.4|83040.1|83015.1|34
1622122400000|2021-05-27 13:33:20|83042.3|83017.3|83050.6|83025.6|83051.2|83026.2|83041.3|83016.3|34
1622122410000|2021-05-27 13:33:30|83050.1|83025.1|83048.2|83023.2|83052.3|83027.3|83047.2|83022.2|36
1622122420000|2021-05-27 13:33:40|83048.7|83023.7|83064.7|83039.7|83064.7|83039.7|83047.9|83022.9|39
1622122430000|2021-05-27 13:33:50|83064.9|83039.9|83069.7|83044.7|83069.7|83044.7|83062.2|83037.2|40
1622122440000|2021-05-27 13:34:00|83069.9|83044.9|83069.6|83044.6|83073.7|83048.7|83069|83044|37
1622122450000|2021-05-27 13:34:10|83065.1|83040.1|83069.2|83044.2|83073.2|83048.2|83065.1|83040.1|33
1622122460000|2021-05-27 13:34:20|83069.5|83044.5|83075.1|83050.1|83075.4|83050.4|83068.8|83043.8|39
1622122470000|2021-05-27 13:34:30|83077.9|83052.9|83085.9|83060.9|83089.1|83064.1|83077.2|83052.2|40
1622122480000|2021-05-27 13:34:40|83086.3|83061.3|83090.3|83065.3|83093.8|83068.8|83083.2|83058.2|38
1622122490000|2021-05-27 13:34:50|83090.2|83065.2|83081.3|83056.3|83090.2|83065.2|83081.3|83056.3|28
1622122500000|2021-05-27 13:35:00|83081.2|83056.2|83063.5|83038.5|83082.3|83057.3|83060|83035|40
1622122510000|2021-05-27 13:35:10|83061.9|83036.9|83042.9|83017.9|83061.9|83036.9|83042.3|83017.3|38
1622122520000|2021-05-27 13:35:20|83043.2|83018.2|83038|83013|83046.7|83021.7|83034.9|83009.9|40
1622122530000|2021-05-27 13:35:30|83038.2|83013.2|83038.7|83013.7|83041.7|83016.7|83037.8|83012.8|37
1622122540000|2021-05-27 13:35:40|83038.8|83013.8|83056|83031|83056|83031|83038.7|83013.7|39
1622122550000|2021-05-27 13:35:50|83055|83030|83049.1|83024.1|83055|83030|83048.2|83023.2|36
1622122560000|2021-05-27 13:36:00|83048.9|83023.9|83054.9|83029.9|83057.2|83032.2|83047.3|83022.3|38
1622122570000|2021-05-27 13:36:10|83055|83030|83066.1|83041.1|83073.5|83048.5|83054.6|83029.6|36
1622122580000|2021-05-27 13:36:20|83066.5|83041.5|83066.6|83041.6|83068.1|83043.1|83061.1|83036.1|33
1622122590000|2021-05-27 13:36:30|83067|83042|83065.6|83040.6|83067.4|83042.4|83064.7|83039.7|30
1622122600000|2021-05-27 13:36:40|83065.9|83040.9|83056.9|83031.9|83066.3|83041.3|83056.5|83031.5|28
1622122610000|2021-05-27 13:36:50|83056.4|83031.4|83059.1|83034.1|83059.1|83034.1|83056.3|83031.3|25
1622122620000|2021-05-27 13:37:00|83058.1|83033.1|83065.8|83040.8|83066.9|83041.9|83058.1|83033.1|36
1622122630000|2021-05-27 13:37:10|83065.7|83040.7|83056.8|83031.8|83066.3|83041.3|83056.2|83031.2|36
1622122640000|2021-05-27 13:37:20|83056.9|83031.9|83060.6|83035.6|83061|83036|83055.2|83030.2|38
1622122650000|2021-05-27 13:37:30|83060.3|83035.3|83073.9|83048.9|83076|83051|83059.7|83034.7|38
1622122660000|2021-05-27 13:37:40|83074.2|83049.2|83072.8|83047.8|83077.8|83052.8|83072.8|83047.8|35
1622122670000|2021-05-27 13:37:50|83073|83048|83071.2|83046.2|83073.6|83048.6|83069.5|83044.5|30
1622122680000|2021-05-27 13:38:00|83070.9|83045.9|83071.6|83046.6|83074.4|83049.4|83069.5|83044.5|30
1622122690000|2021-05-27 13:38:10|83071|83046|83066.7|83041.7|83071.8|83046.8|83060.5|83035.5|37
1622122700000|2021-05-27 13:38:20|83066.5|83041.5|83059.2|83034.2|83066.9|83041.9|83058.8|83033.8|35
1622122710000|2021-05-27 13:38:30|83059.3|83034.3|83058|83033|83061|83036|83058|83033|25
1622122720000|2021-05-27 13:38:40|83057.1|83032.1|83062.9|83037.9|83063.2|83038.2|83056.8|83031.8|35
1622122730000|2021-05-27 13:38:50|83063.3|83038.3|83062.1|83037.1|83064.2|83039.2|83061.9|83036.9|31
1622122740000|2021-05-27 13:39:00|83062.5|83037.5|83062.5|83037.5|83063.3|83038.3|83061.4|83036.4|29
1622122750000|2021-05-27 13:39:10|83062.4|83037.4|83049|83024|83063.3|83038.3|83047.4|83022.4|32
1622122760000|2021-05-27 13:39:20|83048.3|83023.3|83040.2|83015.2|83050.1|83025.1|83040.2|83015.2|29
1622122770000|2021-05-27 13:39:30|83040.3|83015.3|83040.8|83015.8|83041.8|83016.8|83035.8|83010.8|30
1622122780000|2021-05-27 13:39:40|83042|83017|83046.4|83021.4|83047.5|83022.5|83041.9|83016.9|37
1622122790000|2021-05-27 13:39:50|83046.8|83021.8|83039.3|83014.3|83047.2|83022.2|83036.4|83011.4|39
1622122800000|2021-05-27 13:40:00|83039.1|83014.1|83042.3|83017.3|83042.9|83017.9|83038.7|83013.7|37
1622122810000|2021-05-27 13:40:10|83042.4|83017.4|83032.6|83007.6|83042.6|83017.6|83032.5|83007.5|38
1622122820000|2021-05-27 13:40:20|83033.3|83008.3|83032.6|83007.6|83038|83013|83028.3|83003.3|35
1622122830000|2021-05-27 13:40:30|83033.5|83008.5|83035.4|83010.4|83035.6|83010.6|83030.7|83005.7|36
1622122840000|2021-05-27 13:40:40|83036|83011|83025|83000|83036.6|83011.6|83024.9|82999.9|37
1622122850000|2021-05-27 13:40:50|83025.3|83000.3|83024.9|82999.9|83026.2|83001.2|83022.9|82997.9|38
1622122860000|2021-05-27 13:41:00|83024|82999|83027.8|83002.8|83028.7|83003.7|83023.3|82998.3|26
1622122870000|2021-05-27 13:41:10|83027.6|83002.6|83027.5|83002.5|83030.6|83005.6|83024.3|82999.3|36
1622122880000|2021-05-27 13:41:20|83026.9|83001.9|83029.2|83004.2|83029.4|83004.4|83026.9|83001.9|29
1622122890000|2021-05-27 13:41:30|83029.1|83004.1|83027.6|83002.6|83029.6|83004.6|83027.6|83002.6|28
1622122900000|2021-05-27 13:41:40|83027.3|83002.3|83023.4|82998.4|83027.5|83002.5|83022.1|82997.1|30
1622122910000|2021-05-27 13:41:50|83023.2|82998.2|83028.2|83003.2|83028.9|83003.9|83019.2|82994.2|35
1622122920000|2021-05-27 13:42:00|83028.9|83003.9|83024.2|82999.2|83028.9|83003.9|83023.8|82998.8|29
1622122930000|2021-05-27 13:42:10|83027.9|83002.9|83033.9|83008.9|83033.9|83008.9|83026.7|83001.7|37
1622122940000|2021-05-27 13:42:20|83034.1|83009.1|83031.7|83006.7|83034.7|83009.7|83030.5|83005.5|38
1622122950000|2021-05-27 13:42:30|83031.3|83006.3|83026.9|83001.9|83034.8|83009.8|83026.9|83001.9|35
1622122960000|2021-05-27 13:42:40|83027.9|83002.9|83028.9|83003.9|83031.5|83006.5|83027.4|83002.4|36
1622122970000|2021-05-27 13:42:50|83028.7|83003.7|83031.3|83006.3|83031.3|83006.3|83027.9|83002.9|26
1622122980000|2021-05-27 13:43:00|83030.3|83005.3|83037.2|83012.2|83038.9|83013.9|83030.2|83005.2|32
1622122990000|2021-05-27 13:43:10|83037.5|83012.5|83034.8|83009.8|83038.2|83013.2|83034.4|83009.4|33
1622123000000|2021-05-27 13:43:20|83034.7|83009.7|83031|83006|83035.2|83010.2|83031|83006|31
1622123010000|2021-05-27 13:43:30|83031.2|83006.2|83033.9|83008.9|83033.9|83008.9|83030.1|83005.1|29
1622123020000|2021-05-27 13:43:40|83033.6|83008.6|83032.3|83007.3|83034.9|83009.9|83030.2|83005.2|31
1622123030000|2021-05-27 13:43:50|83031.5|83006.5|83039.4|83014.4|83039.4|83014.4|83031.3|83006.3|27
1622123040000|2021-05-27 13:44:00|83037.4|83012.4|83051.2|83026.2|83053.5|83028.5|83036.5|83011.5|37
1622123050000|2021-05-27 13:44:10|83052.4|83027.4|83047.9|83022.9|83052.4|83027.4|83047.9|83022.9|30
1622123060000|2021-05-27 13:44:20|83048.1|83023.1|83046.9|83021.9|83048.2|83023.2|83042|83017|29
1622123070000|2021-05-27 13:44:30|83047|83022|83061.7|83036.7|83062.6|83037.6|83045.4|83020.4|34
1622123080000|2021-05-27 13:44:40|83061.8|83036.8|83062.1|83037.1|83064.2|83039.2|83059.6|83034.6|33
1622123090000|2021-05-27 13:44:50|83061.9|83036.9|83057.9|83032.9|83062.1|83037.1|83056.7|83031.7|30
1622123100000|2021-05-27 13:45:00|83058.8|83033.8|83068.1|83043.1|83075.5|83050.5|83058.2|83033.2|36
1622123110000|2021-05-27 13:45:10|83067.9|83042.9|83062.6|83037.6|83067.9|83042.9|83061.9|83036.9|39
1622123120000|2021-05-27 13:45:20|83062.8|83037.8|83055.1|83030.1|83063.7|83038.7|83054.4|83029.4|36
1622123130000|2021-05-27 13:45:30|83055.2|83030.2|83069.4|83044.4|83071.6|83046.6|83055.2|83030.2|42
1622123140000|2021-05-27 13:45:40|83069.8|83044.8|83084.1|83059.1|83085.6|83060.6|83069.1|83044.1|39
1622123150000|2021-05-27 13:45:50|83084.6|83059.6|83085.4|83060.4|83086.9|83061.9|83083.1|83058.1|37
1622123160000|2021-05-27 13:46:00|83085|83060|83096.2|83071.2|83102.9|83077.9|83084.3|83059.3|38
1622123170000|2021-05-27 13:46:10|83094.9|83069.9|83087.2|83062.2|83101.8|83076.8|83083.6|83058.6|41
1622123180000|2021-05-27 13:46:20|83098.1|83073.1|83103.1|83078.1|83105.2|83080.2|83098.1|83073.1|39
1622123190000|2021-05-27 13:46:30|83103|83078|83116.1|83091.1|83116.1|83091.1|83102.4|83077.4|30
1622123200000|2021-05-27 13:46:40|83116.6|83091.6|83125.4|83100.4|83126.5|83101.5|83114.1|83089.1|31
1622123210000|2021-05-27 13:46:50|83125|83100|83116.4|83091.4|83126.1|83101.1|83116.4|83091.4|41
1622123220000|2021-05-27 13:47:00|83117.2|83092.2|83113.8|83088.8|83117.8|83092.8|83112.5|83087.5|37
1622123230000|2021-05-27 13:47:10|83113.7|83088.7|83107.7|83082.7|83113.7|83088.7|83107.7|83082.7|31
1622123240000|2021-05-27 13:47:20|83109.6|83084.6|83106.1|83081.1|83110.4|83085.4|83100.6|83075.6|35
1622123250000|2021-05-27 13:47:30|83104.3|83079.3|83124.4|83099.4|83126.4|83101.4|83104.3|83079.3|40
1622123260000|2021-05-27 13:47:40|83124|83099|83111.6|83086.6|83126.5|83101.5|83110.5|83085.5|39
1622123270000|2021-05-27 13:47:50|83111.7|83086.7|83107.1|83082.1|83115.2|83090.2|83107|83082|40
1622123280000|2021-05-27 13:48:00|83107.5|83082.5|83100.6|83075.6|83107.5|83082.5|83100.6|83075.6|31
1622123290000|2021-05-27 13:48:10|83099.7|83074.7|83098.2|83073.2|83103.2|83078.2|83098.2|83073.2|31
1622123300000|2021-05-27 13:48:20|83097.8|83072.8|83101.9|83076.9|83102.9|83077.9|83096.3|83071.3|33
1622123310000|2021-05-27 13:48:30|83101.5|83076.5|83089.8|83064.8|83101.5|83076.5|83088.7|83063.7|36
1622123320000|2021-05-27 13:48:40|83091|83066|83092.6|83067.6|83093.7|83068.7|83090.9|83065.9|37
1622123330000|2021-05-27 13:48:50|83092.5|83067.5|83099|83074|83099.1|83074.1|83092.5|83067.5|36
1622123340000|2021-05-27 13:49:00|83098|83073|83096.4|83071.4|83100.9|83075.9|83096|83071|33
1622123350000|2021-05-27 13:49:10|83096.2|83071.2|83095|83070|83097.3|83072.3|83094.2|83069.2|28
1622123360000|2021-05-27 13:49:20|83095.3|83070.3|83093.5|83068.5|83095.4|83070.4|83093|83068|27
1622123370000|2021-05-27 13:49:30|83092.9|83067.9|83088|83063|83094.1|83069.1|83084.8|83059.8|36
1622123380000|2021-05-27 13:49:40|83088.8|83063.8|83084.6|83059.6|83088.8|83063.8|83084.6|83059.6|33
1622123390000|2021-05-27 13:49:50|83085.2|83060.2|83097.5|83072.5|83097.5|83072.5|83084.5|83059.5|32
1622123400000|2021-05-27 13:50:00|83094.2|83069.2|83093.9|83068.9|83094.3|83069.3|83091|83066|33
1622123410000|2021-05-27 13:50:10|83094.1|83069.1|83094.7|83069.7|83100.2|83075.2|83093.6|83068.6|33
1622123420000|2021-05-27 13:50:20|83092.4|83067.4|83097.2|83072.2|83097.6|83072.6|83091.5|83066.5|36
1622123430000|2021-05-27 13:50:30|83096.8|83071.8|83089.4|83064.4|83097.2|83072.2|83086.7|83061.7|29
1622123440000|2021-05-27 13:50:40|83089.1|83064.1|83079|83054|83089.8|83064.8|83078.4|83053.4|37
1622123450000|2021-05-27 13:50:50|83078|83053|83068.7|83043.7|83078|83053|83065.8|83040.8|37
1622123460000|2021-05-27 13:51:00|83068.1|83043.1|83082.5|83057.5|83083|83058|83068.1|83043.1|33
1622123470000|2021-05-27 13:51:10|83082.9|83057.9|83084.2|83059.2|83084.3|83059.3|83082.8|83057.8|29
1622123480000|2021-05-27 13:51:20|83084.1|83059.1|83079.1|83054.1|83089.8|83064.8|83078|83053|38
1622123490000|2021-05-27 13:51:30|83078.2|83053.2|83086|83061|83087|83062|83078.1|83053.1|37
1622123500000|2021-05-27 13:51:40|83085.6|83060.6|83084.7|83059.7|83089.1|83064.1|83084.3|83059.3|33
1622123510000|2021-05-27 13:51:50|83084.6|83059.6|83089.7|83064.7|83089.7|83064.7|83083.8|83058.8|31
1622123520000|2021-05-27 13:52:00|83089.2|83064.2|83092.5|83067.5|83093.4|83068.4|83088.5|83063.5|52
1622123530000|2021-05-27 13:52:10|83092.8|83067.8|83090.3|83065.3|83092.8|83067.8|83089.5|83064.5|35
1622123540000|2021-05-27 13:52:20|83090.1|83065.1|83082|83057|83090.1|83065.1|83082|83057|47
1622123550000|2021-05-27 13:52:30|83081.9|83056.9|83082.7|83057.7|83088.3|83063.3|83078.8|83053.8|56
1622123560000|2021-05-27 13:52:40|83082.4|83057.4|83071.9|83046.9|83082.4|83057.4|83070.6|83045.6|56
1622123570000|2021-05-27 13:52:50|83071.7|83046.7|83076.1|83051.1|83079.8|83054.8|83071.7|83046.7|42
1622123580000|2021-05-27 13:53:00|83076.4|83051.4|83069|83044|83076.5|83051.5|83068|83043|49
1622123590000|2021-05-27 13:53:10|83068.9|83043.9|83064|83039|83074.9|83049.9|83064|83039|51
1622123600000|2021-05-27 13:53:20|83065.2|83040.2|83048.8|83023.8|83069.6|83044.6|83047.6|83022.6|55
1622123610000|2021-05-27 13:53:30|83048.3|83023.3|83057.9|83032.9|83058.5|83033.5|83048.3|83023.3|48
1622123620000|2021-05-27 13:53:40|83057.8|83032.8|83058|83033|83064.1|83039.1|83048.2|83023.2|48
1622123630000|2021-05-27 13:53:50|83058.7|83033.7|83055.9|83030.9|83058.7|83033.7|83051.7|83026.7|62
1622123640000|2021-05-27 13:54:00|83056|83031|83041.6|83016.6|83056.3|83031.3|83040.6|83015.6|56
1622123650000|2021-05-27 13:54:10|83042.1|83017.1|83051.7|83026.7|83052|83027|83041.3|83016.3|50
1622123660000|2021-05-27 13:54:20|83051.2|83026.2|83048|83023|83051.2|83026.2|83047.6|83022.6|44
1622123670000|2021-05-27 13:54:30|83047.9|83022.9|83054.7|83029.7|83056.8|83031.8|83047.9|83022.9|41
1622123680000|2021-05-27 13:54:40|83054.4|83029.4|83050.8|83025.8|83057.7|83032.7|83050|83025|50
1622123690000|2021-05-27 13:54:50|83050.6|83025.6|83051.6|83026.6|83055.7|83030.7|83050.2|83025.2|44
1622123700000|2021-05-27 13:55:00|83052|83027|83048.6|83023.6|83056.9|83031.9|83048.2|83023.2|51
1622123710000|2021-05-27 13:55:10|83046.5|83021.5|83036.4|83011.4|83047.3|83022.3|83035.3|83010.3|65
1622123720000|2021-05-27 13:55:20|83036|83011|83033|83008|83036.6|83011.6|83030.3|83005.3|64
1622123730000|2021-05-27 13:55:30|83033.4|83008.4|83028.9|83003.9|83033.5|83008.5|83028.3|83003.3|49
1622123740000|2021-05-27 13:55:40|83028.3|83003.3|83025.1|83000.1|83029.2|83004.2|83023.8|82998.8|50
1622123750000|2021-05-27 13:55:50|83024.7|82999.7|83028.5|83003.5|83028.5|83003.5|83023.1|82998.1|60
1622123760000|2021-05-27 13:56:00|83029.3|83004.3|83031.2|83006.2|83033.8|83008.8|83029.3|83004.3|60
1622123770000|2021-05-27 13:56:10|83031|83006|83027.4|83002.4|83031|83006|83026.6|83001.6|49
1622123780000|2021-05-27 13:56:20|83027.3|83002.3|83025.9|83000.9|83029.5|83004.5|83024.2|82999.2|58
1622123790000|2021-05-27 13:56:30|83025.5|83000.5|83026.4|83001.4|83029.2|83004.2|83020.8|82995.8|58
1622123800000|2021-05-27 13:56:40|83026|83001|83022.1|82997.1|83026|83001|83019.2|82994.2|57
1622123810000|2021-05-27 13:56:50|83021.9|82996.9|83026|83001|83029.5|83004.5|83021.4|82996.4|55
1622123820000|2021-05-27 13:57:00|83026.1|83001.1|83023.9|82998.9|83028.8|83003.8|83020.1|82995.1|61
1622123830000|2021-05-27 13:57:10|83023.7|82998.7|83019.6|82994.6|83025.4|83000.4|83018.8|82993.8|51
1622123840000|2021-05-27 13:57:20|83019.9|82994.9|83012.8|82987.8|83020|82995|83010.2|82985.2|54
1622123850000|2021-05-27 13:57:30|83013|82988|83013.1|82988.1|83016.4|82991.4|83012.7|82987.7|46
1622123860000|2021-05-27 13:57:40|83013.2|82988.2|83016.7|82991.7|83016.7|82991.7|83009.2|82984.2|63
1622123870000|2021-05-27 13:57:50|83016.3|82991.3|83014.7|82989.7|83016.3|82991.3|83013.1|82988.1|47
1622123880000|2021-05-27 13:58:00|83014.5|82989.5|83019.5|82994.5|83024.5|82999.5|83014.4|82989.4|55
1622123890000|2021-05-27 13:58:10|83019.7|82994.7|83025|83000|83025.1|83000.1|83019.6|82994.6|47
1622123900000|2021-05-27 13:58:20|83024.5|82999.5|83031|83006|83034.2|83009.2|83023.4|82998.4|60
1622123910000|2021-05-27 13:58:30|83032|83007|83033.8|83008.8|83035.5|83010.5|83031.8|83006.8|47
1622123920000|2021-05-27 13:58:40|83033.7|83008.7|83027.7|83002.7|83033.9|83008.9|83027.7|83002.7|50
1622123930000|2021-05-27 13:58:50|83027.8|83002.8|83028.2|83003.2|83030.5|83005.5|83027.7|83002.7|46
1622123940000|2021-05-27 13:59:00|83027.9|83002.9|83029.3|83004.3|83030.4|83005.4|83027.7|83002.7|46
1622123950000|2021-05-27 13:59:10|83029.5|83004.5|83023.4|82998.4|83032.4|83007.4|83022.7|82997.7|53
1622123960000|2021-05-27 13:59:20|83023.9|82998.9|83019.9|82994.9|83024|82999|83017.3|82992.3|56
1622123970000|2021-05-27 13:59:30|83019.8|82994.8|83016.3|82991.3|83020.7|82995.7|83013.4|82988.4|59
1622123980000|2021-05-27 13:59:40|83016.2|82991.2|83017.7|82992.7|83022|82997|83014.8|82989.8|53
1622123990000|2021-05-27 13:59:50|83017.4|82992.4|83022.5|82997.5|83024.2|82999.2|83016.7|82991.7|58
1622124000000|2021-05-27 14:00:00|83022.6|82997.6|83033.2|83008.2|83034.9|83009.9|83022.6|82997.6|61
1622124010000|2021-05-27 14:00:10|83033.9|83008.9|83036.1|83011.1|83036.1|83011.1|83032.5|83007.5|55
1622124020000|2021-05-27 14:00:20|83036|83011|83039.1|83014.1|83045.3|83020.3|83033.9|83008.9|63
1622124030000|2021-05-27 14:00:30|83039.7|83014.7|83034.5|83009.5|83042.4|83017.4|83034.5|83009.5|64
1622124040000|2021-05-27 14:00:40|83035.9|83010.9|83046.8|83021.8|83049.4|83024.4|83035.9|83010.9|64
1622124050000|2021-05-27 14:00:50|83046.9|83021.9|83054.3|83029.3|83055.1|83030.1|83042.8|83017.8|67
1622124060000|2021-05-27 14:01:00|83056.9|83031.9|83047.1|83022.1|83057.4|83032.4|83042.5|83017.5|65
1622124070000|2021-05-27 14:01:10|83046.8|83021.8|83040.5|83015.5|83047.1|83022.1|83040.5|83015.5|59
1622124080000|2021-05-27 14:01:20|83040.9|83015.9|83037.4|83012.4|83042|83017|83031.4|83006.4|45
1622124090000|2021-05-27 14:01:30|83036.6|83011.6|83029.5|83004.5|83037.1|83012.1|83029|83004|52
1622124100000|2021-05-27 14:01:40|83029.2|83004.2|83023.3|82998.3|83030|83005|83022.1|82997.1|54
1622124110000|2021-05-27 14:01:50|83023.1|82998.1|83025.6|83000.6|83030.6|83005.6|83023|82998|51
1622124120000|2021-05-27 14:02:00|83025.4|83000.4|83021.7|82996.7|83028.4|83003.4|83021.2|82996.2|59
1622124130000|2021-05-27 14:02:10|83021.5|82996.5|83022.1|82997.1|83022.1|82997.1|83011.5|82986.5|63
1622124140000|2021-05-27 14:02:20|83022.7|82997.7|83025.3|83000.3|83025.5|83000.5|83017.8|82992.8|64
1622124150000|2021-05-27 14:02:30|83025|83000|83006.4|82981.4|83025.2|83000.2|83006.4|82981.4|57
1622124160000|2021-05-27 14:02:40|83000.9|82975.9|83013.5|82988.5|83014.4|82989.4|82990.6|82965.6|76
1622124170000|2021-05-27 14:02:50|83013.1|82988.1|83013.7|82988.7|83017.8|82992.8|83012.1|82987.1|67
1622124180000|2021-05-27 14:03:00|83013.2|82988.2|83013.2|82988.2|83018.5|82993.5|83009.5|82984.5|64
1622124190000|2021-05-27 14:03:10|83013|82988|83013.6|82988.6|83014.6|82989.6|83012.6|82987.6|51
1622124200000|2021-05-27 14:03:20|83013.5|82988.5|83005.9|82980.9|83013.9|82988.9|82996.8|82971.8|59
1622124210000|2021-05-27 14:03:30|83006.3|82981.3|83006.5|82981.5|83010.6|82985.6|83005.1|82980.1|57
1622124220000|2021-05-27 14:03:40|83006.4|82981.4|83006.8|82981.8|83010.9|82985.9|83005.9|82980.9|53
1622124230000|2021-05-27 14:03:50|83006.6|82981.6|83010.7|82985.7|83013.7|82988.7|83006.5|82981.5|53
1622124240000|2021-05-27 14:04:00|83010.9|82985.9|83009.1|82984.1|83014.6|82989.6|83008.4|82983.4|56
1622124250000|2021-05-27 14:04:10|83009|82984|83009.3|82984.3|83011.9|82986.9|83008.2|82983.2|50
1622124260000|2021-05-27 14:04:20|83009.7|82984.7|83007.8|82982.8|83017.7|82992.7|83007.8|82982.8|63
1622124270000|2021-05-27 14:04:30|83005.3|82980.3|83006.6|82981.6|83009.3|82984.3|83001.7|82976.7|55
1622124280000|2021-05-27 14:04:40|83006.9|82981.9|83013.5|82988.5|83014.5|82989.5|83004.8|82979.8|51
1622124290000|2021-05-27 14:04:50|83013.9|82988.9|83021.8|82996.8|83021.8|82996.8|83013.9|82988.9|59
1622124300000|2021-05-27 14:05:00|83022.1|82997.1|83024.4|82999.4|83026.1|83001.1|83020.9|82995.9|59
1622124310000|2021-05-27 14:05:10|83024.5|82999.5|83018.8|82993.8|83025.1|83000.1|83016|82991|47
1622124320000|2021-05-27 14:05:20|83018.9|82993.9|83020.6|82995.6|83022.3|82997.3|83017.1|82992.1|49
1622124330000|2021-05-27 14:05:30|83020.8|82995.8|83015.8|82990.8|83020.9|82995.9|83014.6|82989.6|45
1622124340000|2021-05-27 14:05:40|83016.7|82991.7|83030.5|83005.5|83031.1|83006.1|83016.7|82991.7|57
1622124350000|2021-05-27 14:05:50|83030.3|83005.3|83026.1|83001.1|83031.1|83006.1|83024|82999|50
1622124360000|2021-05-27 14:06:00|83026.4|83001.4|83027.6|83002.6|83031.5|83006.5|83023.7|82998.7|60
1622124370000|2021-05-27 14:06:10|83026.7|83001.7|83029.7|83004.7|83031.7|83006.7|83026.2|83001.2|45
1622124380000|2021-05-27 14:06:20|83029.1|83004.1|83035|83010|83036.4|83011.4|83028.8|83003.8|46
1622124390000|2021-05-27 14:06:30|83034.9|83009.9|83027.1|83002.1|83037.1|83012.1|83022|82997|59
1622124400000|2021-05-27 14:06:40|83026.7|83001.7|83028.5|83003.5|83031.3|83006.3|83018.8|82993.8|55
1622124410000|2021-05-27 14:06:50|83028.4|83003.4|83034|83009|83034.8|83009.8|83028.4|83003.4|49
1622124420000|2021-05-27 14:07:00|83035|83010|83038.2|83013.2|83040.1|83015.1|83035|83010|44
1622124430000|2021-05-27 14:07:10|83038.9|83013.9|83035.2|83010.2|83039.7|83014.7|83032.7|83007.7|47
1622124440000|2021-05-27 14:07:20|83035.3|83010.3|83034.4|83009.4|83037.5|83012.5|83034.4|83009.4|44
1622124450000|2021-05-27 14:07:30|83034.2|83009.2|83027.2|83002.2|83034.2|83009.2|83025.3|83000.3|51
1622124460000|2021-05-27 14:07:40|83027.1|83002.1|83024.8|82999.8|83027.7|83002.7|83023.4|82998.4|53
1622124470000|2021-05-27 14:07:50|83024.7|82999.7|83027.5|83002.5|83028.8|83003.8|83023|82998|51
1622124480000|2021-05-27 14:08:00|83027.6|83002.6|83027.6|83002.6|83028.6|83003.6|83027.3|83002.3|41
1622124490000|2021-05-27 14:08:10|83027.5|83002.5|83021.9|82996.9|83027.7|83002.7|83021.4|82996.4|39
1622124500000|2021-05-27 14:08:20|83021.6|82996.6|83021.2|82996.2|83023.6|82998.6|83020.4|82995.4|52
1622124510000|2021-05-27 14:08:30|83020.8|82995.8|83020.8|82995.8|83022.4|82997.4|83020.7|82995.7|34
1622124520000|2021-05-27 14:08:40|83020.7|82995.7|83011.2|82986.2|83020.8|82995.8|83010.9|82985.9|62
1622124530000|2021-05-27 14:08:50|83011.3|82986.3|83007.1|82982.1|83011.7|82986.7|83006.9|82981.9|56
1622124540000|2021-05-27 14:09:00|83007.3|82982.3|83007.6|82982.6|83010.3|82985.3|83007|82982|49
1622124550000|2021-05-27 14:09:10|83008|82983|82993.8|82968.8|83008.3|82983.3|82988.9|82963.9|57
1622124560000|2021-05-27 14:09:20|82994|82969|83000.1|82975.1|83004.1|82979.1|82993.8|82968.8|47
1622124570000|2021-05-27 14:09:30|82999.7|82974.7|82995.5|82970.5|82999.7|82974.7|82995.5|82970.5|49
1622124580000|2021-05-27 14:09:40|82994.6|82969.6|82995.3|82970.3|82995.3|82970.3|82988.9|82963.9|52
1622124590000|2021-05-27 14:09:50|82995.2|82970.2|82998.5|82973.5|83000.5|82975.5|82993.5|82968.5|64
1622124600000|2021-05-27 14:10:00|83000|82975|82994.1|82969.1|83000.9|82975.9|82993.5|82968.5|50
1622124610000|2021-05-27 14:10:10|82994.5|82969.5|83001.7|82976.7|83002.9|82977.9|82993.5|82968.5|47
1622124620000|2021-05-27 14:10:20|83002.3|82977.3|83001.5|82976.5|83004.3|82979.3|83001|82976|47
1622124630000|2021-05-27 14:10:30|83001.9|82976.9|83000.4|82975.4|83003.4|82978.4|82999.8|82974.8|41
1622124640000|2021-05-27 14:10:40|82999.8|82974.8|82985.3|82960.3|83000.1|82975.1|82985.3|82960.3|59
1622124650000|2021-05-27 14:10:50|82985.7|82960.7|82980.9|82955.9|82987.5|82962.5|82979.6|82954.6|58
1622124660000|2021-05-27 14:11:00|82981|82956|82987.4|82962.4|82987.4|82962.4|82979.1|82954.1|49
1622124670000|2021-05-27 14:11:10|82986.8|82961.8|82986.5|82961.5|82989.8|82964.8|82985.2|82960.2|53
1622124680000|2021-05-27 14:11:20|82987.7|82962.7|82992.3|82967.3|82993.3|82968.3|82987.7|82962.7|62
1622124690000|2021-05-27 14:11:30|82990.8|82965.8|82990|82965|82991.5|82966.5|82986.7|82961.7|63
1622124700000|2021-05-27 14:11:40|82989.7|82964.7|83007.8|82982.8|83009.3|82984.3|82984.2|82959.2|66
1622124710000|2021-05-27 14:11:50|83008.4|82983.4|83000.2|82975.2|83009.4|82984.4|83000.2|82975.2|48
1622124720000|2021-05-27 14:12:00|83002.8|82977.8|82984.3|82959.3|83004.2|82979.2|82984.1|82959.1|65
1622124730000|2021-05-27 14:12:10|82983.6|82958.6|82985|82960|82986.3|82961.3|82983.3|82958.3|47
1622124740000|2021-05-27 14:12:20|82984.8|82959.8|82991.5|82966.5|82994.2|82969.2|82984.4|82959.4|46
1622124750000|2021-05-27 14:12:30|82990.9|82965.9|82984.7|82959.7|82992.5|82967.5|82981.8|82956.8|50
1622124760000|2021-05-27 14:12:40|82983.9|82958.9|83008.9|82983.9|83008.9|82983.9|82983.4|82958.4|53
1622124770000|2021-05-27 14:12:50|83009|82984|83012|82987|83012.4|82987.4|83005.5|82980.5|56
1622124780000|2021-05-27 14:13:00|83012.7|82987.7|83013.2|82988.2|83017.3|82992.3|83011.6|82986.6|57
1622124790000|2021-05-27 14:13:10|83013.7|82988.7|83004.3|82979.3|83013.7|82988.7|83003.2|82978.2|60
1622124800000|2021-05-27 14:13:20|83004.5|82979.5|83009.3|82984.3|83010.3|82985.3|83001.9|82976.9|57
1622124810000|2021-05-27 14:13:30|83009.6|82984.6|82998.7|82973.7|83014|82989|82998.3|82973.3|56
1622124820000|2021-05-27 14:13:40|82998.4|82973.4|82997.8|82972.8|83001.2|82976.2|82997|82972|40
1622124830000|2021-05-27 14:13:50|82998.3|82973.3|82996.2|82971.2|82998.3|82973.3|82996|82971|29
1622124840000|2021-05-27 14:14:00|82996|82971|82999.9|82974.9|83001|82976|82996|82971|41
1622124850000|2021-05-27 14:14:10|83000.1|82975.1|82994.3|82969.3|83000.2|82975.2|82994|82969|41
1622124860000|2021-05-27 14:14:20|82994.7|82969.7|83003.7|82978.7|83005|82980|82989.6|82964.6|56
1622124870000|2021-05-27 14:14:30|83004|82979|83004.6|82979.6|83006.5|82981.5|83000|82975|54
1622124880000|2021-05-27 14:14:40|83003.9|82978.9|83003.2|82978.2|83004.3|82979.3|83000.3|82975.3|38
1622124890000|2021-05-27 14:14:50|83003.5|82978.5|83004.5|82979.5|83006|82981|83003.5|82978.5|44
1622124900000|2021-05-27 14:15:00|83004.4|82979.4|82998.4|82973.4|83004.7|82979.7|82989.4|82964.4|61
1622124910000|2021-05-27 14:15:10|82998.8|82973.8|82994.5|82969.5|83000.6|82975.6|82994.3|82969.3|43
1622124920000|2021-05-27 14:15:20|82994.2|82969.2|82994.5|82969.5|82996|82971|82991|82966|60
1622124930000|2021-05-27 14:15:30|82993.9|82968.9|83002.3|82977.3|83002.3|82977.3|82992.8|82967.8|47
1622124940000|2021-05-27 14:15:40|83001.8|82976.8|83001.4|82976.4|83005.7|82980.7|82999.7|82974.7|50
1622124950000|2021-05-27 14:15:50|83002.4|82977.4|82999.9|82974.9|83005.4|82980.4|82997.2|82972.2|55
1622124960000|2021-05-27 14:16:00|83000.1|82975.1|83001.1|82976.1|83001.9|82976.9|82997.3|82972.3|52
1622124970000|2021-05-27 14:16:10|83000.7|82975.7|83004.1|82979.1|83005.2|82980.2|83000|82975|51
1622124980000|2021-05-27 14:16:20|83004.2|82979.2|82996.3|82971.3|83004.9|82979.9|82995.6|82970.6|54
1622124990000|2021-05-27 14:16:30|82995.9|82970.9|82993.7|82968.7|82996.7|82971.7|82993.6|82968.6|38
1622125000000|2021-05-27 14:16:40|82993.8|82968.8|82993.9|82968.9|82994.2|82969.2|82990.5|82965.5|47
1622125010000|2021-05-27 14:16:50|82994.3|82969.3|82986.4|82961.4|82994.3|82969.3|82984.9|82959.9|38
1622125020000|2021-05-27 14:17:00|82986.8|82961.8|82987.6|82962.6|82989|82964|82986.1|82961.1|47
1622125030000|2021-05-27 14:17:10|82987.7|82962.7|82985.5|82960.5|82987.7|82962.7|82983.1|82958.1|37
1622125040000|2021-05-27 14:17:20|82985.8|82960.8|82978.3|82953.3|82986.1|82961.1|82977.9|82952.9|46
1622125050000|2021-05-27 14:17:30|82978|82953|82968|82943|82978|82953|82968|82943|58
1622125060000|2021-05-27 14:17:40|82968.4|82943.4|82973.1|82948.1|82973.7|82948.7|82968.4|82943.4|54
1622125070000|2021-05-27 14:17:50|82973.6|82948.6|82971.9|82946.9|82973.9|82948.9|82970.5|82945.5|44
1622125080000|2021-05-27 14:18:00|82971.8|82946.8|82969.7|82944.7|82972|82947|82962|82937|54
1622125090000|2021-05-27 14:18:10|82969.6|82944.6|82971.2|82946.2|82971.5|82946.5|82967.3|82942.3|46
1622125100000|2021-05-27 14:18:20|82970.3|82945.3|82971|82946|82975.1|82950.1|82968.7|82943.7|45
1622125110000|2021-05-27 14:18:30|82971.1|82946.1|82975|82950|82975.6|82950.6|82970.6|82945.6|40
1622125120000|2021-05-27 14:18:40|82975.1|82950.1|82974.4|82949.4|82977.8|82952.8|82973.4|82948.4|43
1622125130000|2021-05-27 14:18:50|82974.5|82949.5|82973.9|82948.9|82980.6|82955.6|82973.6|82948.6|38
1622125140000|2021-05-27 14:19:00|82974.1|82949.1|82973.9|82948.9|82974.3|82949.3|82970.1|82945.1|39
1622125150000|2021-05-27 14:19:10|82974.1|82949.1|82982.7|82957.7|82982.7|82957.7|82973.7|82948.7|46
1622125160000|2021-05-27 14:19:20|82985.9|82960.9|82990.3|82965.3|82993.4|82968.4|82985.9|82960.9|42
1622125170000|2021-05-27 14:19:30|82990.2|82965.2|82989.4|82964.4|82997.1|82972.1|82984.8|82959.8|54
1622125180000|2021-05-27 14:19:40|82988.5|82963.5|82984.5|82959.5|82988.5|82963.5|82981.9|82956.9|45
1622125190000|2021-05-27 14:19:50|82984.8|82959.8|82976.1|82951.1|82988.5|82963.5|82976.1|82951.1|42
1622125200000|2021-05-27 14:20:00|82976.8|82951.8|82979.1|82954.1|82979.9|82954.9|82975.9|82950.9|43
1622125210000|2021-05-27 14:20:10|82978.8|82953.8|82984|82959|82985.7|82960.7|82978.7|82953.7|37
1622125220000|2021-05-27 14:20:20|82983.6|82958.6|82988.7|82963.7|82989|82964|82983.6|82958.6|41
1622125230000|2021-05-27 14:20:30|82988.5|82963.5|83004.5|82979.5|83006.5|82981.5|82988.1|82963.1|33
1622125240000|2021-05-27 14:20:40|83004.3|82979.3|83006.4|82981.4|83007.3|82982.3|83002.7|82977.7|41
1622125250000|2021-05-27 14:20:50|83006.2|82981.2|83004.8|82979.8|83006.6|82981.6|83002.2|82977.2|48
1622125260000|2021-05-27 14:21:00|83005|82980|83005.5|82980.5|83006.9|82981.9|82998.4|82973.4|54
1622125270000|2021-05-27 14:21:10|83005.1|82980.1|83008.1|82983.1|83008.1|82983.1|83005.1|82980.1|35
1622125280000|2021-05-27 14:21:20|83008.2|82983.2|83002.8|82977.8|83009.8|82984.8|83001.9|82976.9|53
1622125290000|2021-05-27 14:21:30|83002.5|82977.5|83007.2|82982.2|83007.8|82982.8|83001.8|82976.8|49
1622125300000|2021-05-27 14:21:40|83007.5|82982.5|83003.2|82978.2|83007.5|82982.5|82999.8|82974.8|40
1622125310000|2021-05-27 14:21:50|83002.8|82977.8|82996.8|82971.8|83003.2|82978.2|82996.8|82971.8|40
1622125320000|2021-05-27 14:22:00|82996.3|82971.3|82993.8|82968.8|82997.1|82972.1|82993.8|82968.8|43
1622125330000|2021-05-27 14:22:10|82993.9|82968.9|82989.5|82964.5|82997.6|82972.6|82987|82962|56
1622125340000|2021-05-27 14:22:20|82989.6|82964.6|82989.3|82964.3|82991.1|82966.1|82986.5|82961.5|56
1622125350000|2021-05-27 14:22:30|82989.6|82964.6|82964.3|82939.3|82989.6|82964.6|82962.1|82937.1|56
1622125360000|2021-05-27 14:22:40|82964.6|82939.6|82961.1|82936.1|82966.1|82941.1|82958.5|82933.5|56
1622125370000|2021-05-27 14:22:50|82961.3|82936.3|82966.1|82941.1|82968.6|82943.6|82961.3|82936.3|59
1622125380000|2021-05-27 14:23:00|82966.4|82941.4|82956.7|82931.7|82966.8|82941.8|82952.8|82927.8|66
1622125390000|2021-05-27 14:23:10|82956.6|82931.6|82957.6|82932.6|82959|82934|82951.1|82926.1|59
1622125400000|2021-05-27 14:23:20|82957.5|82932.5|82957.4|82932.4|82958.1|82933.1|82957.2|82932.2|46
1622125410000|2021-05-27 14:23:30|82957.5|82932.5|82960.5|82935.5|82961.9|82936.9|82957.4|82932.4|51
1622125420000|2021-05-27 14:23:40|82960.9|82935.9|82956.5|82931.5|82961.5|82936.5|82953.5|82928.5|63
1622125430000|2021-05-27 14:23:50|82956.6|82931.6|82949.4|82924.4|82957.2|82932.2|82949.4|82924.4|55
1622125440000|2021-05-27 14:24:00|82946.1|82921.1|82960.7|82935.7|82960.7|82935.7|82946.1|82921.1|63
1622125450000|2021-05-27 14:24:10|82961|82936|82956.6|82931.6|82965.3|82940.3|82956.1|82931.1|61
1622125460000|2021-05-27 14:24:20|82956.5|82931.5|82965.6|82940.6|82966.5|82941.5|82956.2|82931.2|47
1622125470000|2021-05-27 14:24:30|82965.9|82940.9|82967.7|82942.7|82969|82944|82964.1|82939.1|52
1622125480000|2021-05-27 14:24:40|82967.1|82942.1|82971.2|82946.2|82971.2|82946.2|82965.3|82940.3|50
1622125490000|2021-05-27 14:24:50|82971.4|82946.4|82982.4|82957.4|82982.4|82957.4|82971.3|82946.3|46
1622125500000|2021-05-27 14:25:00|82982.6|82957.6|82971.1|82946.1|82982.6|82957.6|82969.5|82944.5|45
1622125510000|2021-05-27 14:25:10|82971.2|82946.2|82975.3|82950.3|82980.5|82955.5|82970.7|82945.7|51
1622125520000|2021-05-27 14:25:20|82975.8|82950.8|82973|82948|82976.7|82951.7|82972.3|82947.3|40
1622125530000|2021-05-27 14:25:30|82973.3|82948.3|82974.1|82949.1|82974.4|82949.4|82971.5|82946.5|60
1622125540000|2021-05-27 14:25:40|82974.2|82949.2|82978.1|82953.1|82979.2|82954.2|82974.1|82949.1|40
1622125550000|2021-05-27 14:25:50|82978.5|82953.5|82979.6|82954.6|82980.6|82955.6|82974.8|82949.8|63
1622125560000|2021-05-27 14:26:00|82979.3|82954.3|82973.2|82948.2|82979.3|82954.3|82972.5|82947.5|35
1622125570000|2021-05-27 14:26:10|82973.1|82948.1|82981.1|82956.1|82981.9|82956.9|82971.3|82946.3|40
1622125580000|2021-05-27 14:26:20|82981|82956|82983.5|82958.5|82988.8|82963.8|82979.8|82954.8|74
1622125590000|2021-05-27 14:26:30|82983.7|82958.7|82994.8|82969.8|82995.2|82970.2|82982.6|82957.6|47
1622125600000|2021-05-27 14:26:40|82995.8|82970.8|82996.5|82971.5|82996.5|82971.5|82994.2|82969.2|43
1622125610000|2021-05-27 14:26:50|82996.4|82971.4|82994.2|82969.2|82996.4|82971.4|82994.2|82969.2|29
1622125620000|2021-05-27 14:27:00|82994.7|82969.7|82993.2|82968.2|82995|82970|82984.8|82959.8|50
1622125630000|2021-05-27 14:27:10|82993|82968|82992|82967|82995.5|82970.5|82991.8|82966.8|42
1622125640000|2021-05-27 14:27:20|82995.4|82970.4|82999.7|82974.7|83002.1|82977.1|82995.4|82970.4|42
1622125650000|2021-05-27 14:27:30|82998.5|82973.5|82998.7|82973.7|82999.3|82974.3|82989.3|82964.3|45
1622125660000|2021-05-27 14:27:40|82999.2|82974.2|82992.7|82967.7|82999.5|82974.5|82991.6|82966.6|39
1622125670000|2021-05-27 14:27:50|82992|82967|82991.6|82966.6|82997.2|82972.2|82988.8|82963.8|57
1622125680000|2021-05-27 14:28:00|82991.4|82966.4|82995.3|82970.3|82995.3|82970.3|82990.8|82965.8|44
1622125690000|2021-05-27 14:28:10|82993.8|82968.8|82996.1|82971.1|83000.2|82975.2|82993.8|82968.8|62
1622125700000|2021-05-27 14:28:20|82996|82971|82998.3|82973.3|83002.1|82977.1|82995.9|82970.9|49
1622125710000|2021-05-27 14:28:30|82998.2|82973.2|82998.4|82973.4|82999.1|82974.1|82998.1|82973.1|35
1622125720000|2021-05-27 14:28:40|83001|82976|83000.1|82975.1|83002|82977|82996.8|82971.8|52
1622125730000|2021-05-27 14:28:50|83000.8|82975.8|83007|82982|83008|82983|82998.5|82973.5|41
1622125740000|2021-05-27 14:29:00|83007.1|82982.1|82998.8|82973.8|83007.9|82982.9|82997.3|82972.3|60
1622125750000|2021-05-27 14:29:10|82999.7|82974.7|82996.1|82971.1|83004|82979|82996.1|82971.1|52
1622125760000|2021-05-27 14:29:20|82995.9|82970.9|82994.7|82969.7|82998.4|82973.4|82994.3|82969.3|37
1622125770000|2021-05-27 14:29:30|82994.3|82969.3|82983.6|82958.6|82995.4|82970.4|82983.6|82958.6|37
1622125780000|2021-05-27 14:29:40|82983.2|82958.2|82990.1|82965.1|82991.3|82966.3|82983.2|82958.2|52
1622125790000|2021-05-27 14:29:50|82990.5|82965.5|82990.7|82965.7|82991.7|82966.7|82987.7|82962.7|41
1622125800000|2021-05-27 14:30:00|82991.2|82966.2|82992|82967|82993.3|82968.3|82989.8|82964.8|47
1622125810000|2021-05-27 14:30:10|82988.6|82963.6|82995.9|82970.9|82995.9|82970.9|82988.3|82963.3|52
1622125820000|2021-05-27 14:30:20|82994.9|82969.9|82994.1|82969.1|82995.5|82970.5|82990.2|82965.2|49
1622125830000|2021-05-27 14:30:30|82994.2|82969.2|82995.3|82970.3|82996.5|82971.5|82992.1|82967.1|58
1622125840000|2021-05-27 14:30:40|82995.7|82970.7|82994.2|82969.2|82995.7|82970.7|82990|82965|38
1622125850000|2021-05-27 14:30:50|82994.7|82969.7|82988.3|82963.3|82994.7|82969.7|82986.3|82961.3|57
1622125860000|2021-05-27 14:31:00|82987.9|82962.9|82983.8|82958.8|82988.3|82963.3|82982.4|82957.4|52
1622125870000|2021-05-27 14:31:10|82983.1|82958.1|82980|82955|82987.5|82962.5|82976|82951|61
1622125880000|2021-05-27 14:31:20|82980.2|82955.2|82976.6|82951.6|82984.1|82959.1|82976|82951|48
1622125890000|2021-05-27 14:31:30|82976.7|82951.7|82975.5|82950.5|82983.2|82958.2|82973.2|82948.2|43
1622125900000|2021-05-27 14:31:40|82975.4|82950.4|82986.1|82961.1|82986.4|82961.4|82974|82949|49
1622125910000|2021-05-27 14:31:50|82987|82962|82974.6|82949.6|82987|82962|82974.3|82949.3|35
1622125920000|2021-05-27 14:32:00|82974.3|82949.3|82976.8|82951.8|82978.6|82953.6|82973.9|82948.9|46
1622125930000|2021-05-27 14:32:10|82976.9|82951.9|82973.8|82948.8|82976.9|82951.9|82972.3|82947.3|31
1622125940000|2021-05-27 14:32:20|82974|82949|82979.4|82954.4|82980.3|82955.3|82974|82949|42
1622125950000|2021-05-27 14:32:30|82979.2|82954.2|82973|82948|82980.8|82955.8|82970.2|82945.2|38
1622125960000|2021-05-27 14:32:40|82973.2|82948.2|82974.7|82949.7|82976.6|82951.6|82970.9|82945.9|46
1622125970000|2021-05-27 14:32:50|82975.2|82950.2|82976.4|82951.4|82977.6|82952.6|82975.2|82950.2|37
1622125980000|2021-05-27 14:33:00|82976.3|82951.3|82979.3|82954.3|82979.8|82954.8|82975.9|82950.9|42
1622125990000|2021-05-27 14:33:10|82979.2|82954.2|82980.5|82955.5|82981.2|82956.2|82978.8|82953.8|38
1622126000000|2021-05-27 14:33:20|82980.2|82955.2|82980.6|82955.6|82982.6|82957.6|82979.6|82954.6|32
1622126010000|2021-05-27 14:33:30|82980.4|82955.4|82972.4|82947.4|82981.5|82956.5|82972.3|82947.3|42
1622126020000|2021-05-27 14:33:40|82972.1|82947.1|82971.6|82946.6|82974|82949|82970.5|82945.5|46
1622126030000|2021-05-27 14:33:50|82971.2|82946.2|82977.4|82952.4|82978.2|82953.2|82971.1|82946.1|50
1622126040000|2021-05-27 14:34:00|82977|82952|82964.7|82939.7|82977.8|82952.8|82964.1|82939.1|48
1622126050000|2021-05-27 14:34:10|82964.6|82939.6|82968.8|82943.8|82969.1|82944.1|82962.9|82937.9|45
1622126060000|2021-05-27 14:34:20|82969|82944|82966.5|82941.5|82969.4|82944.4|82963.1|82938.1|54
1622126070000|2021-05-27 14:34:30|82965.8|82940.8|82969.3|82944.3|82970|82945|82965.5|82940.5|48
1622126080000|2021-05-27 14:34:40|82969.4|82944.4|82969.9|82944.9|82971.1|82946.1|82969|82944|38
1622126090000|2021-05-27 14:34:50|82969|82944|82968.4|82943.4|82970.7|82945.7|82967.9|82942.9|34
1622126100000|2021-05-27 14:35:00|82968.7|82943.7|82968.1|82943.1|82971.2|82946.2|82967|82942|48
1622126110000|2021-05-27 14:35:10|82966|82941|82982.4|82957.4|82982.7|82957.7|82965.9|82940.9|40
1622126120000|2021-05-27 14:35:20|82982.3|82957.3|82986.7|82961.7|82987|82962|82980.4|82955.4|56
1622126130000|2021-05-27 14:35:30|82986.5|82961.5|82991|82966|82997.3|82972.3|82985.2|82960.2|57
1622126140000|2021-05-27 14:35:40|82991.1|82966.1|82991.3|82966.3|82992.4|82967.4|82990.6|82965.6|49
1622126150000|2021-05-27 14:35:50|82991.4|82966.4|82987.2|82962.2|82991.4|82966.4|82985.6|82960.6|47
1622126160000|2021-05-27 14:36:00|82986|82961|82992.7|82967.7|82993.5|82968.5|82984.5|82959.5|48
1622126170000|2021-05-27 14:36:10|82993.4|82968.4|82976|82951|82993.4|82968.4|82976|82951|54
1622126180000|2021-05-27 14:36:20|82975.9|82950.9|82975.1|82950.1|82979.5|82954.5|82974.3|82949.3|43
1622126190000|2021-05-27 14:36:30|82975.4|82950.4|82975.4|82950.4|82975.8|82950.8|82972.1|82947.1|37
1622126200000|2021-05-27 14:36:40|82974.7|82949.7|82977.1|82952.1|82979.4|82954.4|82974.4|82949.4|57
1622126210000|2021-05-27 14:36:50|82977.2|82952.2|82975|82950|82977.9|82952.9|82974.8|82949.8|29
1622126220000|2021-05-27 14:37:00|82975.1|82950.1|82973.1|82948.1|82976.8|82951.8|82971.7|82946.7|40
1622126230000|2021-05-27 14:37:10|82975.1|82950.1|82957.1|82932.1|82975.1|82950.1|82957.1|82932.1|32
1622126240000|2021-05-27 14:37:20|82958.1|82933.1|82967.8|82942.8|82975.8|82950.8|82958.1|82933.1|60
1622126250000|2021-05-27 14:37:30|82967.9|82942.9|82961.5|82936.5|82970|82945|82961.5|82936.5|55
1622126260000|2021-05-27 14:37:40|82960.7|82935.7|82964|82939|82972.1|82947.1|82960.2|82935.2|54
1622126270000|2021-05-27 14:37:50|82962.8|82937.8|82969.8|82944.8|82971.9|82946.9|82961.3|82936.3|61
1622126280000|2021-05-27 14:38:00|82969.6|82944.6|82952.6|82927.6|82970.4|82945.4|82946.6|82921.6|44
1622126290000|2021-05-27 14:38:10|82952.8|82927.8|82956.3|82931.3|82958.6|82933.6|82952.1|82927.1|32
1622126300000|2021-05-27 14:38:20|82956.2|82931.2|82956.4|82931.4|82959.2|82934.2|82945.4|82920.4|45
1622126310000|2021-05-27 14:38:30|82956|82931|82957|82932|82960.2|82935.2|82955.6|82930.6|45
1622126320000|2021-05-27 14:38:40|82958.3|82933.3|82956.9|82931.9|82959.4|82934.4|82954.4|82929.4|38
1622126330000|2021-05-27 14:38:50|82957.1|82932.1|82951.4|82926.4|82957.1|82932.1|82947.3|82922.3|52
1622126340000|2021-05-27 14:39:00|82954.8|82929.8|82959.3|82934.3|82959.7|82934.7|82953.6|82928.6|57
1622126350000|2021-05-27 14:39:10|82959.1|82934.1|82972|82947|82972.4|82947.4|82958.4|82933.4|53
1622126360000|2021-05-27 14:39:20|82973.3|82948.3|82962.7|82937.7|82976.7|82951.7|82962.3|82937.3|51
1622126370000|2021-05-27 14:39:30|82963|82938|82961.8|82936.8|82963.7|82938.7|82961.2|82936.2|50
1622126380000|2021-05-27 14:39:40|82961.5|82936.5|82963.7|82938.7|82963.9|82938.9|82961.2|82936.2|37
1622126390000|2021-05-27 14:39:50|82963.3|82938.3|82967.5|82942.5|82968.9|82943.9|82963|82938|49
1622126400000|2021-05-27 14:40:00|82967.4|82942.4|82957.3|82932.3|82970.1|82945.1|82954.7|82929.7|56
1622126410000|2021-05-27 14:40:10|82957.4|82932.4|82960.8|82935.8|82961.6|82936.6|82957.2|82932.2|33
1622126420000|2021-05-27 14:40:20|82960.7|82935.7|82963.2|82938.2|82963.8|82938.8|82960.7|82935.7|41
1622126430000|2021-05-27 14:40:30|82963.4|82938.4|82960.6|82935.6|82964.1|82939.1|82959.3|82934.3|39
1622126440000|2021-05-27 14:40:40|82960.7|82935.7|82961.6|82936.6|82962.2|82937.2|82959.1|82934.1|33
1622126450000|2021-05-27 14:40:50|82961.8|82936.8|82965|82940|82967.5|82942.5|82961.8|82936.8|48
1622126460000|2021-05-27 14:41:00|82964.7|82939.7|82961.8|82936.8|82967.4|82942.4|82961.8|82936.8|35
1622126470000|2021-05-27 14:41:10|82961.5|82936.5|82960|82935|82961.5|82936.5|82957.1|82932.1|38
1622126480000|2021-05-27 14:41:20|82960.1|82935.1|82957.1|82932.1|82961|82936|82954.8|82929.8|52
1622126490000|2021-05-27 14:41:30|82957.2|82932.2|82956.7|82931.7|82957.9|82932.9|82954.3|82929.3|35
1622126500000|2021-05-27 14:41:40|82955.8|82930.8|82960.3|82935.3|82960.3|82935.3|82955.6|82930.6|34
1622126510000|2021-05-27 14:41:50|82959.1|82934.1|82950.8|82925.8|82959.1|82934.1|82950.2|82925.2|43
1622126520000|2021-05-27 14:42:00|82952.4|82927.4|82955.9|82930.9|82955.9|82930.9|82951.3|82926.3|40
1622126530000|2021-05-27 14:42:10|82956.4|82931.4|82960.1|82935.1|82960.3|82935.3|82954.2|82929.2|44
1622126540000|2021-05-27 14:42:20|82960.8|82935.8|82949.5|82924.5|82960.8|82935.8|82949|82924|42
1622126550000|2021-05-27 14:42:30|82949.4|82924.4|82945.8|82920.8|82949.4|82924.4|82944.2|82919.2|38
1622126560000|2021-05-27 14:42:40|82945.7|82920.7|82947.4|82922.4|82949.8|82924.8|82945.3|82920.3|44
1622126570000|2021-05-27 14:42:50|82947.7|82922.7|82949.2|82924.2|82950.5|82925.5|82947.7|82922.7|29
1622126580000|2021-05-27 14:43:00|82949.1|82924.1|82943.8|82918.8|82949.7|82924.7|82938.8|82913.8|52
1622126590000|2021-05-27 14:43:10|82943.7|82918.7|82942.7|82917.7|82944.9|82919.9|82942.2|82917.2|46
1622126600000|2021-05-27 14:43:20|82942.6|82917.6|82946.6|82921.6|82946.6|82921.6|82942.4|82917.4|40
1622126610000|2021-05-27 14:43:30|82946.9|82921.9|82947.1|82922.1|82947.9|82922.9|82945.6|82920.6|37
1622126620000|2021-05-27 14:43:40|82947.2|82922.2|82954.3|82929.3|82954.8|82929.8|82947.2|82922.2|53
1622126630000|2021-05-27 14:43:50|82954.8|82929.8|82951.5|82926.5|82954.8|82929.8|82951.5|82926.5|52
1622126640000|2021-05-27 14:44:00|82951.3|82926.3|82943.3|82918.3|82951.3|82926.3|82942.8|82917.8|60
1622126650000|2021-05-27 14:44:10|82943.2|82918.2|82937.4|82912.4|82949.1|82924.1|82936.3|82911.3|70
1622126660000|2021-05-27 14:44:20|82937.1|82912.1|82931.5|82906.5|82938.2|82913.2|82928.7|82903.7|61
1622126670000|2021-05-27 14:44:30|82930.1|82905.1|82929.6|82904.6|82933.9|82908.9|82925.6|82900.6|60
1622126680000|2021-05-27 14:44:40|82930.5|82905.5|82925.6|82900.6|82930.7|82905.7|82925|82900|50
1622126690000|2021-05-27 14:44:50|82925.3|82900.3|82930.4|82905.4|82931.2|82906.2|82925.1|82900.1|55
1622126700000|2021-05-27 14:45:00|82932.2|82907.2|82932.8|82907.8|82934.1|82909.1|82930.9|82905.9|50
1622126710000|2021-05-27 14:45:10|82932.5|82907.5|82926.4|82901.4|82932.5|82907.5|82926.4|82901.4|54
1622126720000|2021-05-27 14:45:20|82925.9|82900.9|82929.8|82904.8|82935.5|82910.5|82923.3|82898.3|49
1622126730000|2021-05-27 14:45:30|82927.1|82902.1|82937|82912|82938.2|82913.2|82926.5|82901.5|48
1622126740000|2021-05-27 14:45:40|82936.9|82911.9|82949.2|82924.2|82949.2|82924.2|82936.2|82911.2|45
1622126750000|2021-05-27 14:45:50|82950.5|82925.5|82947.1|82922.1|82956.3|82931.3|82947.1|82922.1|68
1622126760000|2021-05-27 14:46:00|82947.3|82922.3|82952.2|82927.2|82952.2|82927.2|82933|82908|62
1622126770000|2021-05-27 14:46:10|82952.8|82927.8|82944.1|82919.1|82953.4|82928.4|82938.7|82913.7|71
1622126780000|2021-05-27 14:46:20|82943.8|82918.8|82941.2|82916.2|82947.5|82922.5|82941|82916|45
1622126790000|2021-05-27 14:46:30|82942|82917|82941.5|82916.5|82943.1|82918.1|82936.3|82911.3|61
1622126800000|2021-05-27 14:46:40|82940.6|82915.6|82940.5|82915.5|82942.3|82917.3|82936.6|82911.6|54
1622126810000|2021-05-27 14:46:50|82940.6|82915.6|82940.8|82915.8|82943.8|82918.8|82939.7|82914.7|49
1622126820000|2021-05-27 14:47:00|82941.4|82916.4|82942.8|82917.8|82943.5|82918.5|82941|82916|42
1622126830000|2021-05-27 14:47:10|82942.5|82917.5|82955.5|82930.5|82957.2|82932.2|82940.7|82915.7|68
1622126840000|2021-05-27 14:47:20|82957.1|82932.1|82959|82934|82961|82936|82949.4|82924.4|58
1622126850000|2021-05-27 14:47:30|82958.6|82933.6|82961.1|82936.1|82965.6|82940.6|82957.6|82932.6|55
1622126860000|2021-05-27 14:47:40|82960.1|82935.1|82962.2|82937.2|82969.7|82944.7|82960.1|82935.1|56
1622126870000|2021-05-27 14:47:50|82963.1|82938.1|82965.5|82940.5|82967.4|82942.4|82958.9|82933.9|57
1622126880000|2021-05-27 14:48:00|82965.9|82940.9|82955.7|82930.7|82966|82941|82955.3|82930.3|58
1622126890000|2021-05-27 14:48:10|82956.3|82931.3|82956.9|82931.9|82963.9|82938.9|82956|82931|49
1622126900000|2021-05-27 14:48:20|82958.3|82933.3|82956.9|82931.9|82961.9|82936.9|82956.1|82931.1|52
1622126910000|2021-05-27 14:48:30|82956.2|82931.2|82961.2|82936.2|82962.7|82937.7|82956.2|82931.2|48
1622126920000|2021-05-27 14:48:40|82961.8|82936.8|82966.4|82941.4|82966.7|82941.7|82959.7|82934.7|46
1622126930000|2021-05-27 14:48:50|82966.7|82941.7|82969.1|82944.1|82971.6|82946.6|82965.5|82940.5|59
1622126940000|2021-05-27 14:49:00|82969.6|82944.6|82960.5|82935.5|82969.6|82944.6|82960.2|82935.2|61
1622126950000|2021-05-27 14:49:10|82960.3|82935.3|82945.7|82920.7|82961.1|82936.1|82945.7|82920.7|60
1622126960000|2021-05-27 14:49:20|82944.8|82919.8|82933|82908|82945.3|82920.3|82931|82906|62
1622126970000|2021-05-27 14:49:30|82933.4|82908.4|82920.8|82895.8|82933.4|82908.4|82917.5|82892.5|72
1622126980000|2021-05-27 14:49:40|82920.5|82895.5|82929.7|82904.7|82930|82905|82918.4|82893.4|59
1622126990000|2021-05-27 14:49:50|82929.3|82904.3|82927.1|82902.1|82939.5|82914.5|82919.1|82894.1|68
1622127000000|2021-05-27 14:50:00|82927.4|82902.4|82916.6|82891.6|82927.7|82902.7|82906.1|82881.1|69
1622127010000|2021-05-27 14:50:10|82917.4|82892.4|82904|82879|82927.1|82902.1|82904|82879|69
1622127020000|2021-05-27 14:50:20|82902|82877|82893.5|82868.5|82902|82877|82888.6|82863.6|71
1622127030000|2021-05-27 14:50:30|82890.6|82865.6|82904.4|82879.4|82906.5|82881.5|82890.6|82865.6|74
1622127040000|2021-05-27 14:50:40|82904.1|82879.1|82910.5|82885.5|82916.5|82891.5|82902.2|82877.2|58
1622127050000|2021-05-27 14:50:50|82910.7|82885.7|82886.2|82861.2|82911.3|82886.3|82884.7|82859.7|60
1622127060000|2021-05-27 14:51:00|82888.9|82863.9|82898.3|82873.3|82900.4|82875.4|82886|82861|66
1622127070000|2021-05-27 14:51:10|82899.1|82874.1|82901.3|82876.3|82907.4|82882.4|82898.9|82873.9|62
1622127080000|2021-05-27 14:51:20|82901.2|82876.2|82913|82888|82915.4|82890.4|82900.4|82875.4|58
1622127090000|2021-05-27 14:51:30|82913.3|82888.3|82917.9|82892.9|82919.3|82894.3|82908.7|82883.7|56
1622127100000|2021-05-27 14:51:40|82918.3|82893.3|82925.5|82900.5|82928.5|82903.5|82915.9|82890.9|68
1622127110000|2021-05-27 14:51:50|82925.6|82900.6|82929.1|82904.1|82932.2|82907.2|82924.2|82899.2|55
1622127120000|2021-05-27 14:52:00|82929.2|82904.2|82927.2|82902.2|82929.2|82904.2|82924.1|82899.1|47
1622127130000|2021-05-27 14:52:10|82926.5|82901.5|82923|82898|82926.5|82901.5|82920|82895|45
1622127140000|2021-05-27 14:52:20|82923.1|82898.1|82924.7|82899.7|82925.7|82900.7|82916.3|82891.3|56
1622127150000|2021-05-27 14:52:30|82928.4|82903.4|82928.8|82903.8|82931.3|82906.3|82921.1|82896.1|57
1622127160000|2021-05-27 14:52:40|82928.5|82903.5|82928.5|82903.5|82932.4|82907.4|82927.1|82902.1|55
1622127170000|2021-05-27 14:52:50|82929.9|82904.9|82928.2|82903.2|82936.5|82911.5|82927.4|82902.4|59
1622127180000|2021-05-27 14:53:00|82929.2|82904.2|82933.9|82908.9|82938.8|82913.8|82927|82902|54
1622127190000|2021-05-27 14:53:10|82933.8|82908.8|82945.9|82920.9|82945.9|82920.9|82931.3|82906.3|59
1622127200000|2021-05-27 14:53:20|82945.5|82920.5|82945.4|82920.4|82945.8|82920.8|82938.1|82913.1|53
1622127210000|2021-05-27 14:53:30|82945.2|82920.2|82940.5|82915.5|82945.2|82920.2|82938.1|82913.1|52
1622127220000|2021-05-27 14:53:40|82940.4|82915.4|82938.5|82913.5|82946.5|82921.5|82937.8|82912.8|44
1622127230000|2021-05-27 14:53:50|82939.1|82914.1|82941|82916|82942.3|82917.3|82937.2|82912.2|42
1622127240000|2021-05-27 14:54:00|82940.9|82915.9|82949.1|82924.1|82949.1|82924.1|82940|82915|55
1622127250000|2021-05-27 14:54:10|82948.2|82923.2|82939.5|82914.5|82948.6|82923.6|82938.9|82913.9|57
1622127260000|2021-05-27 14:54:20|82939.2|82914.2|82939.8|82914.8|82941.2|82916.2|82936.8|82911.8|56
1622127270000|2021-05-27 14:54:30|82940.4|82915.4|82938.1|82913.1|82940.4|82915.4|82937.9|82912.9|34
1622127280000|2021-05-27 14:54:40|82938.4|82913.4|82941.3|82916.3|82941.5|82916.5|82938.3|82913.3|38
1622127290000|2021-05-27 14:54:50|82941.2|82916.2|82935.5|82910.5|82945.9|82920.9|82934.3|82909.3|56
1622127300000|2021-05-27 14:55:00|82936.5|82911.5|82929|82904|82936.5|82911.5|82927.2|82902.2|60
1622127310000|2021-05-27 14:55:10|82929.2|82904.2|82923.2|82898.2|82929.5|82904.5|82923.2|82898.2|39
1622127320000|2021-05-27 14:55:20|82922.8|82897.8|82914|82889|82925.6|82900.6|82914|82889|65
1622127330000|2021-05-27 14:55:30|82914.9|82889.9|82908.8|82883.8|82918.8|82893.8|82902.8|82877.8|64
1622127340000|2021-05-27 14:55:40|82909|82884|82910.6|82885.6|82913.7|82888.7|82906.5|82881.5|57
1622127350000|2021-05-27 14:55:50|82910.7|82885.7|82921.5|82896.5|82921.5|82896.5|82899.2|82874.2|65
1622127360000|2021-05-27 14:56:00|82921.3|82896.3|82907.5|82882.5|82921.3|82896.3|82907.5|82882.5|49
1622127370000|2021-05-27 14:56:10|82907.4|82882.4|82908.6|82883.6|82912.3|82887.3|82902.5|82877.5|64
1622127380000|2021-05-27 14:56:20|82909.6|82884.6|82902.6|82877.6|82911.3|82886.3|82901.9|82876.9|69
1622127390000|2021-05-27 14:56:30|82902.8|82877.8|82911.6|82886.6|82911.7|82886.7|82901.6|82876.6|56
1622127400000|2021-05-27 14:56:40|82910.5|82885.5|82911.2|82886.2|82911.6|82886.6|82902.3|82877.3|67
1622127410000|2021-05-27 14:56:50|82910.6|82885.6|82917.3|82892.3|82917.3|82892.3|82908.4|82883.4|60
1622127420000|2021-05-27 14:57:00|82917.4|82892.4|82933.8|82908.8|82933.8|82908.8|82914.1|82889.1|57
1622127430000|2021-05-27 14:57:10|82934|82909|82949|82924|82949.8|82924.8|82934|82909|70
1622127440000|2021-05-27 14:57:20|82948.6|82923.6|82932|82907|82949.3|82924.3|82930.8|82905.8|69
1622127450000|2021-05-27 14:57:30|82931.2|82906.2|82912.3|82887.3|82931.2|82906.2|82910.8|82885.8|64
1622127460000|2021-05-27 14:57:40|82912.2|82887.2|82909.3|82884.3|82912.4|82887.4|82908|82883|69
1622127470000|2021-05-27 14:57:50|82909|82884|82914.7|82889.7|82918.1|82893.1|82906.6|82881.6|73
1622127480000|2021-05-27 14:58:00|82914.6|82889.6|82896.3|82871.3|82914.6|82889.6|82896.3|82871.3|74
1622127490000|2021-05-27 14:58:10|82895.4|82870.4|82897.5|82872.5|82898.1|82873.1|82893.5|82868.5|68
1622127500000|2021-05-27 14:58:20|82897.2|82872.2|82898.3|82873.3|82900.3|82875.3|82894.2|82869.2|64
1622127510000|2021-05-27 14:58:30|82897.9|82872.9|82897.7|82872.7|82899.2|82874.2|82894.3|82869.3|67
1622127520000|2021-05-27 14:58:40|82896.7|82871.7|82885.2|82860.2|82897.4|82872.4|82884.3|82859.3|73
1622127530000|2021-05-27 14:58:50|82884|82859|82891.8|82866.8|82893.3|82868.3|82884|82859|69
1622127540000|2021-05-27 14:59:00|82892.3|82867.3|82883.3|82858.3|82892.3|82867.3|82880.8|82855.8|67
1622127550000|2021-05-27 14:59:10|82882.3|82857.3|82878.4|82853.4|82883.9|82858.9|82877|82852|64
1622127560000|2021-05-27 14:59:20|82878.3|82853.3|82875.8|82850.8|82880.3|82855.3|82872.9|82847.9|72
1622127570000|2021-05-27 14:59:30|82876.1|82851.1|82882.5|82857.5|82889.5|82864.5|82872.6|82847.6|68
1622127580000|2021-05-27 14:59:40|82883.1|82858.1|82874.1|82849.1|82883.1|82858.1|82864.9|82839.9|66
1622127590000|2021-05-27 14:59:50|82872.6|82847.6|82884.4|82859.4|82895.2|82870.2|82872.6|82847.6|72
1622127600000|2021-05-27 15:00:00|82883.5|82858.5|82889.6|82864.6|82892.3|82867.3|82878.8|82853.8|74
1622127610000|2021-05-27 15:00:10|82888.1|82863.1|82897.5|82872.5|82899.6|82874.6|82884.3|82859.3|64
1622127620000|2021-05-27 15:00:20|82897.7|82872.7|82890.2|82865.2|82897.7|82872.7|82888.7|82863.7|66
1622127630000|2021-05-27 15:00:30|82889.9|82864.9|82880.7|82855.7|82889.9|82864.9|82878.6|82853.6|70
1622127640000|2021-05-27 15:00:40|82881.3|82856.3|82878|82853|82884.7|82859.7|82876|82851|67
1622127650000|2021-05-27 15:00:50|82877.5|82852.5|82880.9|82855.9|82881.9|82856.9|82876.3|82851.3|54
1622127660000|2021-05-27 15:01:00|82880.6|82855.6|82875.4|82850.4|82881.3|82856.3|82874.6|82849.6|61
1622127670000|2021-05-27 15:01:10|82876.8|82851.8|82875.8|82850.8|82879.5|82854.5|82872.9|82847.9|74
1622127680000|2021-05-27 15:01:20|82876.1|82851.1|82883|82858|82883.1|82858.1|82874.9|82849.9|74
1622127690000|2021-05-27 15:01:30|82883.9|82858.9|82872.5|82847.5|82883.9|82858.9|82872.5|82847.5|69
1622127700000|2021-05-27 15:01:40|82871.1|82846.1|82876|82851|82878.6|82853.6|82870.7|82845.7|59
1622127710000|2021-05-27 15:01:50|82876.2|82851.2|82885.4|82860.4|82885.4|82860.4|82870.5|82845.5|68
1622127720000|2021-05-27 15:02:00|82884.2|82859.2|82866.7|82841.7|82884.2|82859.2|82866.7|82841.7|69
1622127730000|2021-05-27 15:02:10|82866.8|82841.8|82866.1|82841.1|82873.7|82848.7|82866.1|82841.1|70
1622127740000|2021-05-27 15:02:20|82866.5|82841.5|82864.8|82839.8|82869|82844|82861.9|82836.9|70
1622127750000|2021-05-27 15:02:30|82865.5|82840.5|82871.4|82846.4|82871.6|82846.6|82863.2|82838.2|58
1622127760000|2021-05-27 15:02:40|82871|82846|82876.4|82851.4|82879.9|82854.9|82871|82846|58
1622127770000|2021-05-27 15:02:50|82876.1|82851.1|82882.1|82857.1|82885.6|82860.6|82875.8|82850.8|55
1622127780000|2021-05-27 15:03:00|82881.9|82856.9|82876.5|82851.5|82882.3|82857.3|82875.6|82850.6|60
1622127790000|2021-05-27 15:03:10|82876.4|82851.4|82872.7|82847.7|82877.3|82852.3|82872.2|82847.2|60
1622127800000|2021-05-27 15:03:20|82873.1|82848.1|82869.3|82844.3|82874.9|82849.9|82869.2|82844.2|49
1622127810000|2021-05-27 15:03:30|82869.5|82844.5|82871.5|82846.5|82873.6|82848.6|82869.5|82844.5|44
1622127820000|2021-05-27 15:03:40|82871.7|82846.7|82874.2|82849.2|82874.7|82849.7|82870.9|82845.9|59
1622127830000|2021-05-27 15:03:50|82874|82849|82872.6|82847.6|82875.4|82850.4|82870.1|82845.1|52
1622127840000|2021-05-27 15:04:00|82873.9|82848.9|82881|82856|82882.1|82857.1|82873.9|82848.9|53
1622127850000|2021-05-27 15:04:10|82880.4|82855.4|82877.9|82852.9|82883.9|82858.9|82876.4|82851.4|55
1622127860000|2021-05-27 15:04:20|82877.8|82852.8|82876.5|82851.5|82882.1|82857.1|82876.5|82851.5|55
1622127870000|2021-05-27 15:04:30|82876.3|82851.3|82871.5|82846.5|82876.6|82851.6|82871.2|82846.2|55
1622127880000|2021-05-27 15:04:40|82871.8|82846.8|82870.7|82845.7|82872.4|82847.4|82869.2|82844.2|48
1622127890000|2021-05-27 15:04:50|82870.9|82845.9|82876.1|82851.1|82876.2|82851.2|82870.4|82845.4|54
1622127900000|2021-05-27 15:05:00|82875.6|82850.6|82875.6|82850.6|82875.8|82850.8|82871.2|82846.2|47
1622127910000|2021-05-27 15:05:10|82875.3|82850.3|82870.2|82845.2|82875.8|82850.8|82869.2|82844.2|57
1622127920000|2021-05-27 15:05:20|82870.5|82845.5|82872|82847|82873.1|82848.1|82869.4|82844.4|44
1622127930000|2021-05-27 15:05:30|82871.7|82846.7|82872.2|82847.2|82872.2|82847.2|82868.5|82843.5|46
1622127940000|2021-05-27 15:05:40|82871.7|82846.7|82866.3|82841.3|82871.9|82846.9|82864.8|82839.8|45
1622127950000|2021-05-27 15:05:50|82866.7|82841.7|82871.9|82846.9|82872.3|82847.3|82864.3|82839.3|47
1622127960000|2021-05-27 15:06:00|82871.5|82846.5|82876.3|82851.3|82876.6|82851.6|82867.6|82842.6|53
1622127970000|2021-05-27 15:06:10|82876.5|82851.5|82878.5|82853.5|82879.9|82854.9|82874|82849|51
1622127980000|2021-05-27 15:06:20|82877.7|82852.7|82869.3|82844.3|82878.6|82853.6|82868.8|82843.8|60
1622127990000|2021-05-27 15:06:30|82869.8|82844.8|82871.8|82846.8|82873.1|82848.1|82868.4|82843.4|46
1622128000000|2021-05-27 15:06:40|82871.3|82846.3|82874.1|82849.1|82875.1|82850.1|82871.3|82846.3|42
1622128010000|2021-05-27 15:06:50|82874.2|82849.2|82878.9|82853.9|82879.8|82854.8|82873.6|82848.6|57
1622128020000|2021-05-27 15:07:00|82880|82855|82866|82841|82880|82855|82864.5|82839.5|55
1622128030000|2021-05-27 15:07:10|82865.1|82840.1|82863.2|82838.2|82866.4|82841.4|82862.8|82837.8|45
1622128040000|2021-05-27 15:07:20|82863.4|82838.4|82878.2|82853.2|82878.4|82853.4|82861.8|82836.8|66
1622128050000|2021-05-27 15:07:30|82878.1|82853.1|82885.9|82860.9|82887.5|82862.5|82875.8|82850.8|62
1622128060000|2021-05-27 15:07:40|82886.2|82861.2|82878.3|82853.3|82888.9|82863.9|82878.1|82853.1|45
1622128070000|2021-05-27 15:07:50|82878.4|82853.4|82881|82856|82881.4|82856.4|82877.2|82852.2|46
1622128080000|2021-05-27 15:08:00|82880.4|82855.4|82880.4|82855.4|82882.2|82857.2|82877|82852|42
1622128090000|2021-05-27 15:08:10|82879.9|82854.9|82881|82856|82882.6|82857.6|82879.4|82854.4|37
1622128100000|2021-05-27 15:08:20|82881.2|82856.2|82871|82846|82881.5|82856.5|82871|82846|54
1622128110000|2021-05-27 15:08:30|82868.7|82843.7|82875.9|82850.9|82878.9|82853.9|82868.7|82843.7|51
1622128120000|2021-05-27 15:08:40|82877|82852|82872|82847|82877|82852|82870.5|82845.5|46
1622128130000|2021-05-27 15:08:50|82870.7|82845.7|82865.8|82840.8|82873.6|82848.6|82862.3|82837.3|49
1622128140000|2021-05-27 15:09:00|82862.3|82837.3|82882.5|82857.5|82882.5|82857.5|82862.3|82837.3|54
1622128150000|2021-05-27 15:09:10|82883.9|82858.9|82880.7|82855.7|82884.1|82859.1|82879.6|82854.6|36
1622128160000|2021-05-27 15:09:20|82881.3|82856.3|82875.3|82850.3|82881.7|82856.7|82874|82849|50
1622128170000|2021-05-27 15:09:30|82874.9|82849.9|82877.7|82852.7|82879.1|82854.1|82874.3|82849.3|36
1622128180000|2021-05-27 15:09:40|82877.4|82852.4|82874.8|82849.8|82878.4|82853.4|82873.1|82848.1|49
1622128190000|2021-05-27 15:09:50|82874.4|82849.4|82871.2|82846.2|82877.1|82852.1|82871.1|82846.1|37
1622128200000|2021-05-27 15:10:00|82870.7|82845.7|82875.9|82850.9|82878.7|82853.7|82870.7|82845.7|36
1622128210000|2021-05-27 15:10:10|82875.7|82850.7|82880.3|82855.3|82881.6|82856.6|82875.7|82850.7|49
1622128220000|2021-05-27 15:10:20|82880.2|82855.2|82880.7|82855.7|82881.5|82856.5|82878.6|82853.6|40
1622128230000|2021-05-27 15:10:30|82881.2|82856.2|82882.1|82857.1|82883.3|82858.3|82881.2|82856.2|22
1622128240000|2021-05-27 15:10:40|82882|82857|82884.8|82859.8|82885.7|82860.7|82882|82857|35
1622128250000|2021-05-27 15:10:50|82885|82860|82892.2|82867.2|82892.9|82867.9|82884.9|82859.9|41
1622128260000|2021-05-27 15:11:00|82892.3|82867.3|82888.4|82863.4|82892.7|82867.7|82887.3|82862.3|42
1622128270000|2021-05-27 15:11:10|82888.7|82863.7|82886.3|82861.3|82889.7|82864.7|82883.9|82858.9|43
1622128280000|2021-05-27 15:11:20|82886.1|82861.1|82891.1|82866.1|82891.7|82866.7|82882.9|82857.9|49
1622128290000|2021-05-27 15:11:30|82891.7|82866.7|82899.3|82874.3|82900|82875|82891.7|82866.7|44
1622128300000|2021-05-27 15:11:40|82899.7|82874.7|82898.3|82873.3|82901.2|82876.2|82898.1|82873.1|40
1622128310000|2021-05-27 15:11:50|82898.2|82873.2|82895.1|82870.1|82899.1|82874.1|82893.4|82868.4|37
1622128320000|2021-05-27 15:12:00|82895.3|82870.3|82890.3|82865.3|82895.8|82870.8|82890.3|82865.3|38
1622128330000|2021-05-27 15:12:10|82892.7|82867.7|82890.7|82865.7|82893.2|82868.2|82890.7|82865.7|25
1622128340000|2021-05-27 15:12:20|82893.7|82868.7|82906.7|82881.7|82907|82882|82892.9|82867.9|48
1622128350000|2021-05-27 15:12:30|82906.3|82881.3|82910.1|82885.1|82910.3|82885.3|82906.3|82881.3|31
1622128360000|2021-05-27 15:12:40|82910.3|82885.3|82898.8|82873.8|82910.9|82885.9|82895.6|82870.6|50
1622128370000|2021-05-27 15:12:50|82900.2|82875.2|82886.6|82861.6|82904.4|82879.4|82886.1|82861.1|46
1622128380000|2021-05-27 15:13:00|82888|82863|82894.8|82869.8|82897.2|82872.2|82887.3|82862.3|41
1622128390000|2021-05-27 15:13:10|82895|82870|82902.8|82877.8|82904.7|82879.7|82895|82870|42
1622128400000|2021-05-27 15:13:20|82903|82878|82898.5|82873.5|82904.2|82879.2|82898.3|82873.3|30
1622128410000|2021-05-27 15:13:30|82898.3|82873.3|82897.6|82872.6|82898.5|82873.5|82897.3|82872.3|22
1622128420000|2021-05-27 15:13:40|82897.7|82872.7|82908.6|82883.6|82913.6|82888.6|82897.7|82872.7|38
1622128430000|2021-05-27 15:13:50|82908.3|82883.3|82908.5|82883.5|82909.9|82884.9|82905.7|82880.7|38
1622128440000|2021-05-27 15:14:00|82907.3|82882.3|82907.2|82882.2|82909.1|82884.1|82905.6|82880.6|58
1622128450000|2021-05-27 15:14:10|82906.7|82881.7|82908.6|82883.6|82909.9|82884.9|82905.4|82880.4|52
1622128460000|2021-05-27 15:14:20|82907.5|82882.5|82907.8|82882.8|82909.3|82884.3|82905.3|82880.3|51
1622128470000|2021-05-27 15:14:30|82906.7|82881.7|82904.3|82879.3|82907|82882|82903.6|82878.6|49
1622128480000|2021-05-27 15:14:40|82904.4|82879.4|82906|82881|82907.8|82882.8|82904.4|82879.4|43
1622128490000|2021-05-27 15:14:50|82906.2|82881.2|82910.9|82885.9|82911.7|82886.7|82903.7|82878.7|52
1622128500000|2021-05-27 15:15:00|82910.7|82885.7|82917.7|82892.7|82917.7|82892.7|82910.7|82885.7|40
1622128510000|2021-05-27 15:15:10|82917.1|82892.1|82921.7|82896.7|82924.1|82899.1|82916.9|82891.9|49
1622128520000|2021-05-27 15:15:20|82921.6|82896.6|82921.7|82896.7|82924|82899|82918.5|82893.5|52
1622128530000|2021-05-27 15:15:30|82920.6|82895.6|82922.6|82897.6|82923|82898|82920.1|82895.1|28
1622128540000|2021-05-27 15:15:40|82923.3|82898.3|82925.5|82900.5|82929.2|82904.2|82922.3|82897.3|44
1622128550000|2021-05-27 15:15:50|82925.6|82900.6|82926.8|82901.8|82931.5|82906.5|82924.5|82899.5|45
1622128560000|2021-05-27 15:16:00|82928|82903|82910.9|82885.9|82928.6|82903.6|82910.9|82885.9|37
1622128570000|2021-05-27 15:16:10|82911.1|82886.1|82907.2|82882.2|82911.9|82886.9|82905.9|82880.9|40
1622128580000|2021-05-27 15:16:20|82907.8|82882.8|82903.8|82878.8|82908.4|82883.4|82901.6|82876.6|33
1622128590000|2021-05-27 15:16:30|82904.2|82879.2|82902.9|82877.9|82904.2|82879.2|82899.1|82874.1|39
1622128600000|2021-05-27 15:16:40|82904.1|82879.1|82914.7|82889.7|82914.7|82889.7|82901.8|82876.8|46
1622128610000|2021-05-27 15:16:50|82914.5|82889.5|82914.8|82889.8|82916.8|82891.8|82909.2|82884.2|38
1622128620000|2021-05-27 15:17:00|82916.3|82891.3|82931.7|82906.7|82931.9|82906.9|82913.1|82888.1|58
1622128630000|2021-05-27 15:17:10|82931.4|82906.4|82932.6|82907.6|82934.1|82909.1|82930.8|82905.8|35
1622128640000|2021-05-27 15:17:20|82933.4|82908.4|82919.1|82894.1|82933.4|82908.4|82916.8|82891.8|44
1622128650000|2021-05-27 15:17:30|82919|82894|82914.7|82889.7|82922.9|82897.9|82914.1|82889.1|33
1622128660000|2021-05-27 15:17:40|82914.8|82889.8|82909.9|82884.9|82914.8|82889.8|82908.7|82883.7|34
1622128670000|2021-05-27 15:17:50|82908.1|82883.1|82915.8|82890.8|82920|82895|82908.1|82883.1|45
1622128680000|2021-05-27 15:18:00|82916.8|82891.8|82923.8|82898.8|82923.8|82898.8|82915.8|82890.8|42
1622128690000|2021-05-27 15:18:10|82922.5|82897.5|82921.2|82896.2|82924|82899|82915.5|82890.5|49
1622128700000|2021-05-27 15:18:20|82922.4|82897.4|82922.2|82897.2|82929.1|82904.1|82920.8|82895.8|49
1622128710000|2021-05-27 15:18:30|82922|82897|82922.2|82897.2|82923|82898|82921.9|82896.9|28
1622128720000|2021-05-27 15:18:40|82922|82897|82930.3|82905.3|82941.2|82916.2|82919|82894|55
1622128730000|2021-05-27 15:18:50|82930.4|82905.4|82929.5|82904.5|82931.3|82906.3|82923.9|82898.9|41
1622128740000|2021-05-27 15:19:00|82929|82904|82936.8|82911.8|82937|82912|82928.2|82903.2|52
1622128750000|2021-05-27 15:19:10|82936.3|82911.3|82963.4|82938.4|82967.2|82942.2|82936.3|82911.3|54
1622128760000|2021-05-27 15:19:20|82963|82938|82967.8|82942.8|82968.5|82943.5|82952.8|82927.8|49
1622128770000|2021-05-27 15:19:30|82966.7|82941.7|82950.6|82925.6|82968.1|82943.1|82949.2|82924.2|53
1622128780000|2021-05-27 15:19:40|82950.2|82925.2|82966.8|82941.8|82966.8|82941.8|82949|82924|47
1622128790000|2021-05-27 15:19:50|82965.7|82940.7|82958.4|82933.4|82967.7|82942.7|82958.1|82933.1|50
1622128800000|2021-05-27 15:20:00|82958.9|82933.9|82952.2|82927.2|82959.1|82934.1|82951.7|82926.7|40
1622128810000|2021-05-27 15:20:10|82951.7|82926.7|82947.5|82922.5|82953.3|82928.3|82947.2|82922.2|43
1622128820000|2021-05-27 15:20:20|82948|82923|82946.7|82921.7|82948|82923|82946.6|82921.6|33
1622128830000|2021-05-27 15:20:30|82946.4|82921.4|82946.6|82921.6|82948.2|82923.2|82945.9|82920.9|40
1622128840000|2021-05-27 15:20:40|82946.4|82921.4|82950.5|82925.5|82953.1|82928.1|82945.8|82920.8|31
1622128850000|2021-05-27 15:20:50|82951.5|82926.5|82956|82931|82957.3|82932.3|82942.7|82917.7|39
1622128860000|2021-05-27 15:21:00|82955.7|82930.7|82949.1|82924.1|82956.3|82931.3|82947.8|82922.8|42
1622128870000|2021-05-27 15:21:10|82949.6|82924.6|82951.4|82926.4|82953.9|82928.9|82949.6|82924.6|36
1622128880000|2021-05-27 15:21:20|82952.1|82927.1|82951|82926|82952.1|82927.1|82946.9|82921.9|37
1622128890000|2021-05-27 15:21:30|82951.2|82926.2|82962.9|82937.9|82965|82940|82950.9|82925.9|55
1622128900000|2021-05-27 15:21:40|82962.8|82937.8|82951|82926|82964.2|82939.2|82950|82925|44
1622128910000|2021-05-27 15:21:50|82950.7|82925.7|82955.9|82930.9|82955.9|82930.9|82950.6|82925.6|40
1622128920000|2021-05-27 15:22:00|82955.7|82930.7|82954.8|82929.8|82958.1|82933.1|82954.6|82929.6|32
1622128930000|2021-05-27 15:22:10|82954.7|82929.7|82958.9|82933.9|82961.2|82936.2|82954.3|82929.3|36
1622128940000|2021-05-27 15:22:20|82958.8|82933.8|82963.2|82938.2|82963.6|82938.6|82958.5|82933.5|44
1622128950000|2021-05-27 15:22:30|82963.4|82938.4|82967.1|82942.1|82967.3|82942.3|82962.2|82937.2|38
1622128960000|2021-05-27 15:22:40|82966.4|82941.4|82967|82942|82967.4|82942.4|82964.6|82939.6|35
1622128970000|2021-05-27 15:22:50|82968.5|82943.5|82966.1|82941.1|82970.3|82945.3|82966.1|82941.1|48
1622128980000|2021-05-27 15:23:00|82965.9|82940.9|82962.5|82937.5|82966.2|82941.2|82958.4|82933.4|55
1622128990000|2021-05-27 15:23:10|82962|82937|82959.3|82934.3|82962.8|82937.8|82956.3|82931.3|38
1622129000000|2021-05-27 15:23:20|82958.9|82933.9|82959.2|82934.2|82959.6|82934.6|82957.1|82932.1|36
1622129010000|2021-05-27 15:23:30|82958.9|82933.9|82955.6|82930.6|82958.9|82933.9|82952.2|82927.2|50
1622129020000|2021-05-27 15:23:40|82955.1|82930.1|82953.3|82928.3|82955.2|82930.2|82952.6|82927.6|43
1622129030000|2021-05-27 15:23:50|82953.7|82928.7|82958.7|82933.7|82959.9|82934.9|82952.4|82927.4|48
1622129040000|2021-05-27 15:24:00|82959.4|82934.4|82964.4|82939.4|82964.7|82939.7|82959|82934|47
1622129050000|2021-05-27 15:24:10|82965.8|82940.8|82972.1|82947.1|82972.8|82947.8|82965.2|82940.2|43
1622129060000|2021-05-27 15:24:20|82972.2|82947.2|82973.9|82948.9|82975.9|82950.9|82969.9|82944.9|43
1622129070000|2021-05-27 15:24:30|82975.3|82950.3|82971.1|82946.1|82976.2|82951.2|82971.1|82946.1|36
1622129080000|2021-05-27 15:24:40|82972|82947|82971.2|82946.2|82976|82951|82971.2|82946.2|29
1622129090000|2021-05-27 15:24:50|82972|82947|82976.1|82951.1|82976.1|82951.1|82971.8|82946.8|42
1622129100000|2021-05-27 15:25:00|82978.5|82953.5|82978|82953|82980.7|82955.7|82976.4|82951.4|40
1622129110000|2021-05-27 15:25:10|82978.7|82953.7|82977.4|82952.4|82980.4|82955.4|82974.7|82949.7|49
1622129120000|2021-05-27 15:25:20|82978.4|82953.4|82987.2|82962.2|82987.6|82962.6|82976.9|82951.9|40
1622129130000|2021-05-27 15:25:30|82987.6|82962.6|82990.7|82965.7|82990.7|82965.7|82987.6|82962.6|31
1622129140000|2021-05-27 15:25:40|82990.9|82965.9|82994.3|82969.3|82994.3|82969.3|82987.9|82962.9|46
1622129150000|2021-05-27 15:25:50|82992.8|82967.8|82992.8|82967.8|82994.8|82969.8|82990.6|82965.6|48
1622129160000|2021-05-27 15:26:00|82993.1|82968.1|82986.7|82961.7|82994.3|82969.3|82983.6|82958.6|62
1622129170000|2021-05-27 15:26:10|82986.4|82961.4|82984.9|82959.9|82987.6|82962.6|82980.4|82955.4|46
1622129180000|2021-05-27 15:26:20|82982.6|82957.6|82980.6|82955.6|82989.7|82964.7|82978.7|82953.7|49
1622129190000|2021-05-27 15:26:30|82981|82956|82978.2|82953.2|82982.5|82957.5|82978.2|82953.2|52
1622129200000|2021-05-27 15:26:40|82979.7|82954.7|82981.8|82956.8|82982.3|82957.3|82979.2|82954.2|37
1622129210000|2021-05-27 15:26:50|82982|82957|82981.3|82956.3|82982.5|82957.5|82981.1|82956.1|31
1622129220000|2021-05-27 15:27:00|82981.4|82956.4|82985.9|82960.9|82988|82963|82980.4|82955.4|43
1622129230000|2021-05-27 15:27:10|82985.1|82960.1|82999.4|82974.4|83002.3|82977.3|82985.1|82960.1|44
1622129240000|2021-05-27 15:27:20|82999.1|82974.1|83003.7|82978.7|83004.6|82979.6|82995.3|82970.3|41
1622129250000|2021-05-27 15:27:30|83003.8|82978.8|83004.2|82979.2|83007.1|82982.1|83001.2|82976.2|40
1622129260000|2021-05-27 15:27:40|83004.8|82979.8|83010.2|82985.2|83010.3|82985.3|83002.4|82977.4|55
1622129270000|2021-05-27 15:27:50|83009.7|82984.7|83005|82980|83011.2|82986.2|83003|82978|49
1622129280000|2021-05-27 15:28:00|83005.6|82980.6|83002.7|82977.7|83009.4|82984.4|83001|82976|52
1622129290000|2021-05-27 15:28:10|83002.5|82977.5|83001.7|82976.7|83002.9|82977.9|83000.8|82975.8|45
1622129300000|2021-05-27 15:28:20|83002.1|82977.1|82994.5|82969.5|83003.8|82978.8|82994|82969|41
1622129310000|2021-05-27 15:28:30|82994.4|82969.4|82995.6|82970.6|82996.6|82971.6|82993.9|82968.9|57
1622129320000|2021-05-27 15:28:40|82995.3|82970.3|82994|82969|82995.3|82970.3|82992.6|82967.6|46
1622129330000|2021-05-27 15:28:50|82994.2|82969.2|82996.3|82971.3|82996.3|82971.3|82992.9|82967.9|49
1622129340000|2021-05-27 15:29:00|82996.1|82971.1|82996.2|82971.2|83000.1|82975.1|82993.8|82968.8|65
1622129350000|2021-05-27 15:29:10|82995.5|82970.5|82996.1|82971.1|82999.3|82974.3|82995.5|82970.5|62
1622129360000|2021-05-27 15:29:20|82995.9|82970.9|82999.1|82974.1|82999.9|82974.9|82994.2|82969.2|37
1622129370000|2021-05-27 15:29:30|82999.2|82974.2|82997.2|82972.2|83000.3|82975.3|82997.1|82972.1|50
1622129380000|2021-05-27 15:29:40|82997.4|82972.4|82981.1|82956.1|82998.3|82973.3|82979.8|82954.8|66
1622129390000|2021-05-27 15:29:50|82981.9|82956.9|82987.8|82962.8|82991.3|82966.3|82981.4|82956.4|65
1622129400000|2021-05-27 15:30:00|82987.2|82962.2|82988.1|82963.1|82988.3|82963.3|82983.3|82958.3|64
1622129410000|2021-05-27 15:30:10|82987.5|82962.5|82989.3|82964.3|82990.9|82965.9|82987.5|82962.5|39
1622129420000|2021-05-27 15:30:20|82988.6|82963.6|82999.5|82974.5|83001.4|82976.4|82988.6|82963.6|54
1622129430000|2021-05-27 15:30:30|82999.3|82974.3|82997.5|82972.5|83000.3|82975.3|82988.1|82963.1|49
1622129440000|2021-05-27 15:30:40|82997.3|82972.3|82990.7|82965.7|82998.8|82973.8|82984.4|82959.4|59
1622129450000|2021-05-27 15:30:50|82990.6|82965.6|82992.4|82967.4|82997.5|82972.5|82989.3|82964.3|44
1622129460000|2021-05-27 15:31:00|82990.7|82965.7|82994.7|82969.7|82996.5|82971.5|82989.3|82964.3|64
1622129470000|2021-05-27 15:31:10|82994.5|82969.5|82996.6|82971.6|83000.3|82975.3|82993.7|82968.7|56
1622129480000|2021-05-27 15:31:20|82996.5|82971.5|82995.1|82970.1|82996.9|82971.9|82989.1|82964.1|57
1622129490000|2021-05-27 15:31:30|82995.2|82970.2|82987.9|82962.9|82996.5|82971.5|82987.9|82962.9|56
1622129500000|2021-05-27 15:31:40|82987.1|82962.1|82983.9|82958.9|82990.8|82965.8|82982.5|82957.5|67
1622129510000|2021-05-27 15:31:50|82985.2|82960.2|82973.9|82948.9|82988.4|82963.4|82972.9|82947.9|63
1622129520000|2021-05-27 15:32:00|82974.7|82949.7|82952.7|82927.7|82976.6|82951.6|82952.7|82927.7|52
1622129530000|2021-05-27 15:32:10|82953.5|82928.5|82956|82931|82959|82934|82953.2|82928.2|50
1622129540000|2021-05-27 15:32:20|82955.5|82930.5|82966.9|82941.9|82966.9|82941.9|82954.7|82929.7|43
1622129550000|2021-05-27 15:32:30|82966.2|82941.2|82957.1|82932.1|82967.1|82942.1|82954.1|82929.1|52
1622129560000|2021-05-27 15:32:40|82957|82932|82954.5|82929.5|82961.9|82936.9|82954.5|82929.5|40
1622129570000|2021-05-27 15:32:50|82955.3|82930.3|82960.5|82935.5|82960.7|82935.7|82955.3|82930.3|61
1622129580000|2021-05-27 15:33:00|82960.8|82935.8|82963.8|82938.8|82963.8|82938.8|82957.7|82932.7|66
1622129590000|2021-05-27 15:33:10|82962.9|82937.9|82965.3|82940.3|82968.3|82943.3|82962.9|82937.9|57
1622129600000|2021-05-27 15:33:20|82964.9|82939.9|82969.7|82944.7|82971.9|82946.9|82964.2|82939.2|41
1622129610000|2021-05-27 15:33:30|82970.9|82945.9|82969.8|82944.8|82972.8|82947.8|82964|82939|38
1622129620000|2021-05-27 15:33:40|82969.2|82944.2|82970|82945|82972.7|82947.7|82967.5|82942.5|53
1622129630000|2021-05-27 15:33:50|82970.1|82945.1|82968.9|82943.9|82970.4|82945.4|82968.6|82943.6|35
1622129640000|2021-05-27 15:34:00|82967.4|82942.4|82976.1|82951.1|82979|82954|82967.4|82942.4|54
1622129650000|2021-05-27 15:34:10|82983.1|82958.1|82978|82953|82983.6|82958.6|82977.3|82952.3|53
1622129660000|2021-05-27 15:34:20|82977|82952|82973.7|82948.7|82979.4|82954.4|82971.5|82946.5|53
1622129670000|2021-05-27 15:34:30|82973.1|82948.1|82970.8|82945.8|82973.9|82948.9|82968.5|82943.5|45
1622129680000|2021-05-27 15:34:40|82971.1|82946.1|82970.2|82945.2|82971.7|82946.7|82968.3|82943.3|50
1622129690000|2021-05-27 15:34:50|82970|82945|82982.4|82957.4|82987.9|82962.9|82969.8|82944.8|65
1622129700000|2021-05-27 15:35:00|82982.5|82957.5|82969.9|82944.9|82983.7|82958.7|82969.9|82944.9|47
1622129710000|2021-05-27 15:35:10|82970.1|82945.1|82971.9|82946.9|82974.2|82949.2|82970.1|82945.1|48
1622129720000|2021-05-27 15:35:20|82972|82947|82971.3|82946.3|82972.1|82947.1|82970.6|82945.6|33
1622129730000|2021-05-27 15:35:30|82971.5|82946.5|82966.4|82941.4|82971.7|82946.7|82965.4|82940.4|46
1622129740000|2021-05-27 15:35:40|82966.5|82941.5|82972.5|82947.5|82972.5|82947.5|82966.1|82941.1|39
1622129750000|2021-05-27 15:35:50|82972.4|82947.4|82971.8|82946.8|82974.4|82949.4|82971.2|82946.2|36
1622129760000|2021-05-27 15:36:00|82970.7|82945.7|82967.4|82942.4|82970.7|82945.7|82967.3|82942.3|43
1622129770000|2021-05-27 15:36:10|82967|82942|82964.5|82939.5|82967.8|82942.8|82964.2|82939.2|49
1622129780000|2021-05-27 15:36:20|82964.3|82939.3|82967.3|82942.3|82970.4|82945.4|82964.1|82939.1|39
1622129790000|2021-05-27 15:36:30|82967.6|82942.6|82965.1|82940.1|82967.6|82942.6|82964.3|82939.3|41
1622129800000|2021-05-27 15:36:40|82965.3|82940.3|82959.9|82934.9|82967.2|82942.2|82959|82934|32
1622129810000|2021-05-27 15:36:50|82960.4|82935.4|82958.7|82933.7|82963.3|82938.3|82958|82933|59
1622129820000|2021-05-27 15:37:00|82959.1|82934.1|82958|82933|82959.3|82934.3|82957.7|82932.7|35
1622129830000|2021-05-27 15:37:10|82958.5|82933.5|82963.8|82938.8|82965.2|82940.2|82956.5|82931.5|52
1622129840000|2021-05-27 15:37:20|82963.9|82938.9|82958.9|82933.9|82964|82939|82958.9|82933.9|42
1622129850000|2021-05-27 15:37:30|82960.1|82935.1|82955.7|82930.7|82962.1|82937.1|82955.5|82930.5|49
1622129860000|2021-05-27 15:37:40|82955.4|82930.4|82952.2|82927.2|82955.4|82930.4|82951.3|82926.3|52
1622129870000|2021-05-27 15:37:50|82952.3|82927.3|82950.3|82925.3|82952.3|82927.3|82949|82924|31
1622129880000|2021-05-27 15:38:00|82950.2|82925.2|82961.8|82936.8|82964.4|82939.4|82949.7|82924.7|57
1622129890000|2021-05-27 15:38:10|82961.7|82936.7|82966.5|82941.5|82966.5|82941.5|82961.7|82936.7|43
1622129900000|2021-05-27 15:38:20|82966.6|82941.6|82966.4|82941.4|82966.9|82941.9|82963|82938|40
1622129910000|2021-05-27 15:38:30|82964.5|82939.5|82962.1|82937.1|82965.9|82940.9|82961.1|82936.1|50
1622129920000|2021-05-27 15:38:40|82962.3|82937.3|82959|82934|82964.2|82939.2|82958.8|82933.8|64
1622129930000|2021-05-27 15:38:50|82958.8|82933.8|82962.7|82937.7|82963.3|82938.3|82958.4|82933.4|42
1622129940000|2021-05-27 15:39:00|82962.8|82937.8|82962.9|82937.9|82963.5|82938.5|82959.8|82934.8|42
1622129950000|2021-05-27 15:39:10|82963.1|82938.1|82966.5|82941.5|82966.5|82941.5|82962.8|82937.8|28
1622129960000|2021-05-27 15:39:20|82966.3|82941.3|82963|82938|82966.6|82941.6|82961.8|82936.8|46
1622129970000|2021-05-27 15:39:30|82963.1|82938.1|82958.1|82933.1|82963.1|82938.1|82957.9|82932.9|36
1622129980000|2021-05-27 15:39:40|82958.5|82933.5|82957|82932|82960.4|82935.4|82956.5|82931.5|44
1622129990000|2021-05-27 15:39:50|82957.9|82932.9|82956.8|82931.8|82959.2|82934.2|82955.1|82930.1|49
1622130000000|2021-05-27 15:40:00|82956.6|82931.6|82952.3|82927.3|82956.6|82931.6|82952.2|82927.2|38
1622130010000|2021-05-27 15:40:10|82952.8|82927.8|82947.1|82922.1|82953.7|82928.7|82946.3|82921.3|56
1622130020000|2021-05-27 15:40:20|82947.3|82922.3|82944.2|82919.2|82947.6|82922.6|82943.1|82918.1|41
1622130030000|2021-05-27 15:40:30|82943.8|82918.8|82939.8|82914.8|82945.6|82920.6|82936.9|82911.9|48
1622130040000|2021-05-27 15:40:40|82940.4|82915.4|82944.4|82919.4|82945.7|82920.7|82940.4|82915.4|65
1622130050000|2021-05-27 15:40:50|82944.3|82919.3|82942.1|82917.1|82944.8|82919.8|82942|82917|33
1622130060000|2021-05-27 15:41:00|82942.3|82917.3|82943.6|82918.6|82944.3|82919.3|82942|82917|32
1622130070000|2021-05-27 15:41:10|82943.8|82918.8|82939.8|82914.8|82944.1|82919.1|82939.5|82914.5|38
1622130080000|2021-05-27 15:41:20|82940.2|82915.2|82939.9|82914.9|82941.8|82916.8|82939.5|82914.5|25
1622130090000|2021-05-27 15:41:30|82940.1|82915.1|82943.6|82918.6|82944.1|82919.1|82940.1|82915.1|32
1622130100000|2021-05-27 15:41:40|82943.4|82918.4|82943.6|82918.6|82945.1|82920.1|82943.1|82918.1|47
1622130110000|2021-05-27 15:41:50|82944|82919|82949.2|82924.2|82949.6|82924.6|82943.7|82918.7|56
1622130120000|2021-05-27 15:42:00|82949.1|82924.1|82944.3|82919.3|82950.6|82925.6|82943.9|82918.9|46
1622130130000|2021-05-27 15:42:10|82943.2|82918.2|82941.9|82916.9|82945.1|82920.1|82941.6|82916.6|28
1622130140000|2021-05-27 15:42:20|82942.3|82917.3|82941.8|82916.8|82942.3|82917.3|82941.1|82916.1|25
1622130150000|2021-05-27 15:42:30|82941.7|82916.7|82942.5|82917.5|82942.5|82917.5|82941.7|82916.7|12
1622130160000|2021-05-27 15:42:40|82944.6|82919.6|82943.4|82918.4|82944.6|82919.6|82942.9|82917.9|24
1622130170000|2021-05-27 15:42:50|82943.3|82918.3|82944|82919|82944.5|82919.5|82943|82918|17
1622130180000|2021-05-27 15:43:00|82944.1|82919.1|82942.6|82917.6|82945|82920|82941.8|82916.8|34
1622130190000|2021-05-27 15:43:10|82944.1|82919.1|82944.3|82919.3|82945.7|82920.7|82942.8|82917.8|37
1622130200000|2021-05-27 15:43:20|82944.6|82919.6|82942.2|82917.2|82944.8|82919.8|82942|82917|35
1622130210000|2021-05-27 15:43:30|82942.1|82917.1|82941.5|82916.5|82943.4|82918.4|82941.5|82916.5|36
1622130220000|2021-05-27 15:43:40|82941.6|82916.6|82934.1|82909.1|82942.1|82917.1|82932.3|82907.3|46
1622130230000|2021-05-27 15:43:50|82932.9|82907.9|82935.3|82910.3|82937.7|82912.7|82932.6|82907.6|35
1622130240000|2021-05-27 15:44:00|82933.9|82908.9|82933.9|82908.9|82935.1|82910.1|82932.3|82907.3|32
1622130250000|2021-05-27 15:44:10|82933.5|82908.5|82931.7|82906.7|82935.6|82910.6|82931.6|82906.6|36
1622130260000|2021-05-27 15:44:20|82931.8|82906.8|82929.9|82904.9|82932.7|82907.7|82927.8|82902.8|53
1622130270000|2021-05-27 15:44:30|82929.8|82904.8|82923.9|82898.9|82933.6|82908.6|82923.9|82898.9|48
1622130280000|2021-05-27 15:44:40|82924.7|82899.7|82922.1|82897.1|82925.3|82900.3|82921.3|82896.3|39
1622130290000|2021-05-27 15:44:50|82922.4|82897.4|82914.2|82889.2|82922.4|82897.4|82914.2|82889.2|48
1622130300000|2021-05-27 15:45:00|82914.7|82889.7|82917.4|82892.4|82918.7|82893.7|82914.3|82889.3|55
1622130310000|2021-05-27 15:45:10|82915.3|82890.3|82915|82890|82916.5|82891.5|82914.2|82889.2|45
1622130320000|2021-05-27 15:45:20|82915.4|82890.4|82915.7|82890.7|82916.5|82891.5|82914.3|82889.3|41
1622130330000|2021-05-27 15:45:30|82916|82891|82909|82884|82916.2|82891.2|82908.1|82883.1|45
1622130340000|2021-05-27 15:45:40|82908.5|82883.5|82906.3|82881.3|82910.8|82885.8|82905.5|82880.5|52
1622130350000|2021-05-27 15:45:50|82905.3|82880.3|82906.6|82881.6|82910.3|82885.3|82903.2|82878.2|46
1622130360000|2021-05-27 15:46:00|82907.6|82882.6|82904.2|82879.2|82908.3|82883.3|82899.8|82874.8|53
1622130370000|2021-05-27 15:46:10|82904.9|82879.9|82904.1|82879.1|82907.8|82882.8|82900.1|82875.1|46
1622130380000|2021-05-27 15:46:20|82903.9|82878.9|82902.4|82877.4|82907.7|82882.7|82899.7|82874.7|53
1622130390000|2021-05-27 15:46:30|82903.2|82878.2|82901|82876|82905.2|82880.2|82897.7|82872.7|61
1622130400000|2021-05-27 15:46:40|82900|82875|82898.3|82873.3|82901.7|82876.7|82896.6|82871.6|49
1622130410000|2021-05-27 15:46:50|82899.5|82874.5|82901.5|82876.5|82901.5|82876.5|82898|82873|43
1622130420000|2021-05-27 15:47:00|82901.9|82876.9|82904.1|82879.1|82904.4|82879.4|82900.9|82875.9|41
1622130430000|2021-05-27 15:47:10|82903.8|82878.8|82903|82878|82905.9|82880.9|82898.4|82873.4|51
1622130440000|2021-05-27 15:47:20|82903.4|82878.4|82902.6|82877.6|82903.6|82878.6|82897.7|82872.7|49
1622130450000|2021-05-27 15:47:30|82902.7|82877.7|82907.1|82882.1|82908.9|82883.9|82902.7|82877.7|41
1622130460000|2021-05-27 15:47:40|82907.6|82882.6|82901.5|82876.5|82908.4|82883.4|82898.6|82873.6|53
1622130470000|2021-05-27 15:47:50|82901.6|82876.6|82900.6|82875.6|82904|82879|82899|82874|50
1622130480000|2021-05-27 15:48:00|82903.5|82878.5|82906.8|82881.8|82907.4|82882.4|82900.5|82875.5|50
1622130490000|2021-05-27 15:48:10|82907.6|82882.6|82907.7|82882.7|82910.5|82885.5|82905.5|82880.5|51
1622130500000|2021-05-27 15:48:20|82908.2|82883.2|82907.6|82882.6|82910|82885|82907.5|82882.5|47
1622130510000|2021-05-27 15:48:30|82907.5|82882.5|82913.8|82888.8|82913.8|82888.8|82904.9|82879.9|41
1622130520000|2021-05-27 15:48:40|82912.7|82887.7|82907|82882|82912.9|82887.9|82905.6|82880.6|48
1622130530000|2021-05-27 15:48:50|82907.5|82882.5|82911.8|82886.8|82911.8|82886.8|82907.5|82882.5|36
1622130540000|2021-05-27 15:49:00|82911.9|82886.9|82908.1|82883.1|82913|82888|82907.8|82882.8|42
1622130550000|2021-05-27 15:49:10|82906.9|82881.9|82911.8|82886.8|82913.6|82888.6|82906.9|82881.9|46
1622130560000|2021-05-27 15:49:20|82911.9|82886.9|82911.6|82886.6|82914.1|82889.1|82910.1|82885.1|33
1622130570000|2021-05-27 15:49:30|82911.4|82886.4|82915|82890|82915.3|82890.3|82911.4|82886.4|31
1622130580000|2021-05-27 15:49:40|82913.5|82888.5|82910.1|82885.1|82913.9|82888.9|82909.2|82884.2|43
1622130590000|2021-05-27 15:49:50|82911.7|82886.7|82927.4|82902.4|82929.9|82904.9|82909|82884|65
1622130600000|2021-05-27 15:50:00|82927.3|82902.3|82928.6|82903.6|82934.1|82909.1|82925.5|82900.5|65
1622130610000|2021-05-27 15:50:10|82928.3|82903.3|82932.6|82907.6|82932.6|82907.6|82923.8|82898.8|49
1622130620000|2021-05-27 15:50:20|82932.7|82907.7|82940.4|82915.4|82940.6|82915.6|82932.7|82907.7|49
1622130630000|2021-05-27 15:50:30|82940.3|82915.3|82939.5|82914.5|82940.3|82915.3|82933|82908|54
1622130640000|2021-05-27 15:50:40|82939|82914|82945.6|82920.6|82947.6|82922.6|82937.5|82912.5|57
1622130650000|2021-05-27 15:50:50|82942.5|82917.5|82942.2|82917.2|82945.1|82920.1|82941.3|82916.3|39
1622130660000|2021-05-27 15:51:00|82941.6|82916.6|82943.1|82918.1|82944.4|82919.4|82935.9|82910.9|62
1622130670000|2021-05-27 15:51:10|82943.2|82918.2|82948.1|82923.1|82950|82925|82943.2|82918.2|48
1622130680000|2021-05-27 15:51:20|82948.8|82923.8|82943.5|82918.5|82949.9|82924.9|82943.4|82918.4|46
1622130690000|2021-05-27 15:51:30|82943.3|82918.3|82950.6|82925.6|82951.5|82926.5|82943.3|82918.3|35
1622130700000|2021-05-27 15:51:40|82950.3|82925.3|82954.6|82929.6|82956.9|82931.9|82950.3|82925.3|42
1622130710000|2021-05-27 15:51:50|82954|82929|82946.9|82921.9|82956.9|82931.9|82944.3|82919.3|48
1622130720000|2021-05-27 15:52:00|82946.6|82921.6|82946.9|82921.9|82951.3|82926.3|82946.5|82921.5|49
1622130730000|2021-05-27 15:52:10|82947.3|82922.3|82947.9|82922.9|82951.5|82926.5|82947.3|82922.3|44
1622130740000|2021-05-27 15:52:20|82947.5|82922.5|82946.4|82921.4|82948.2|82923.2|82943.4|82918.4|40
1622130750000|2021-05-27 15:52:30|82947|82922|82945.4|82920.4|82947|82922|82943.8|82918.8|34
1622130760000|2021-05-27 15:52:40|82946|82921|82947.2|82922.2|82947.7|82922.7|82946|82921|20
1622130770000|2021-05-27 15:52:50|82945.9|82920.9|82955.1|82930.1|82955.1|82930.1|82945.9|82920.9|44
1622130780000|2021-05-27 15:53:00|82954.9|82929.9|82954|82929|82959.3|82934.3|82953|82928|39
1622130790000|2021-05-27 15:53:10|82954.1|82929.1|82954.6|82929.6|82955.4|82930.4|82953.6|82928.6|29
1622130800000|2021-05-27 15:53:20|82954.8|82929.8|82951.7|82926.7|82954.9|82929.9|82950.9|82925.9|40
1622130810000|2021-05-27 15:53:30|82951|82926|82952|82927|82952.9|82927.9|82950.6|82925.6|36
1622130820000|2021-05-27 15:53:40|82952.3|82927.3|82956.7|82931.7|82956.7|82931.7|82951.2|82926.2|37
1622130830000|2021-05-27 15:53:50|82956.9|82931.9|82947.1|82922.1|82956.9|82931.9|82946|82921|55
1622130840000|2021-05-27 15:54:00|82946.8|82921.8|82944|82919|82948.1|82923.1|82943.9|82918.9|50
1622130850000|2021-05-27 15:54:10|82943.9|82918.9|82937.7|82912.7|82943.9|82918.9|82935.2|82910.2|53
1622130860000|2021-05-27 15:54:20|82937.4|82912.4|82937.2|82912.2|82939.1|82914.1|82934.8|82909.8|52
1622130870000|2021-05-27 15:54:30|82936.9|82911.9|82932.2|82907.2|82937.7|82912.7|82930.9|82905.9|50
1622130880000|2021-05-27 15:54:40|82932|82907|82932.8|82907.8|82933.9|82908.9|82930.6|82905.6|53
1622130890000|2021-05-27 15:54:50|82932.9|82907.9|82931.8|82906.8|82935|82910|82926.4|82901.4|58
1622130900000|2021-05-27 15:55:00|82932.1|82907.1|82930.2|82905.2|82933.7|82908.7|82929.4|82904.4|48
1622130910000|2021-05-27 15:55:10|82930.3|82905.3|82925.6|82900.6|82932.9|82907.9|82925.6|82900.6|61
1622130920000|2021-05-27 15:55:20|82926.3|82901.3|82930.6|82905.6|82930.9|82905.9|82925.4|82900.4|40
1622130930000|2021-05-27 15:55:30|82931|82906|82922.6|82897.6|82931|82906|82922.4|82897.4|44
1622130940000|2021-05-27 15:55:40|82923.3|82898.3|82931.2|82906.2|82932.6|82907.6|82923|82898|51
1622130950000|2021-05-27 15:55:50|82931.4|82906.4|82933.2|82908.2|82933.2|82908.2|82931.4|82906.4|38
1622130960000|2021-05-27 15:56:00|82932.5|82907.5|82931.3|82906.3|82932.8|82907.8|82927.2|82902.2|47
1622130970000|2021-05-27 15:56:10|82930.8|82905.8|82931.8|82906.8|82931.8|82906.8|82930.8|82905.8|21
1622130980000|2021-05-27 15:56:20|82931.9|82906.9|82930.4|82905.4|82932.2|82907.2|82930.3|82905.3|24
1622130990000|2021-05-27 15:56:30|82930.6|82905.6|82930.8|82905.8|82931.3|82906.3|82930.6|82905.6|15
1622131000000|2021-05-27 15:56:40|82930.6|82905.6|82927.9|82902.9|82931.9|82906.9|82927.9|82902.9|28
1622131010000|2021-05-27 15:56:50|82928.2|82903.2|82928.3|82903.3|82928.3|82903.3|82926.1|82901.1|39
1622131020000|2021-05-27 15:57:00|82927.7|82902.7|82929.1|82904.1|82930.2|82905.2|82927.3|82902.3|28
1622131030000|2021-05-27 15:57:10|82929.3|82904.3|82931.5|82906.5|82932.4|82907.4|82929.1|82904.1|30
1622131040000|2021-05-27 15:57:20|82931.4|82906.4|82932.1|82907.1|82932.1|82907.1|82930|82905|28
1622131050000|2021-05-27 15:57:30|82931.8|82906.8|82931.9|82906.9|82933.8|82908.8|82931.5|82906.5|38
1622131060000|2021-05-27 15:57:40|82931.8|82906.8|82933.7|82908.7|82936|82911|82931.3|82906.3|35
1622131070000|2021-05-27 15:57:50|82933.6|82908.6|82933.4|82908.4|82935|82910|82933|82908|42
1622131080000|2021-05-27 15:58:00|82932.8|82907.8|82935.5|82910.5|82935.5|82910.5|82932.8|82907.8|42
1622131090000|2021-05-27 15:58:10|82935.4|82910.4|82936.2|82911.2|82936.3|82911.3|82932.7|82907.7|22
1622131100000|2021-05-27 15:58:20|82936.5|82911.5|82937.1|82912.1|82939.2|82914.2|82933.6|82908.6|45
1622131110000|2021-05-27 15:58:30|82937.7|82912.7|82950.5|82925.5|82950.5|82925.5|82936.4|82911.4|54
1622131120000|2021-05-27 15:58:40|82951.6|82926.6|82959.9|82934.9|82961|82936|82949.4|82924.4|55
1622131130000|2021-05-27 15:58:50|82960|82935|82960.7|82935.7|82961.4|82936.4|82959.9|82934.9|50
1622131140000|2021-05-27 15:59:00|82960.6|82935.6|82955.3|82930.3|82960.6|82935.6|82953.2|82928.2|42
1622131150000|2021-05-27 15:59:10|82955.5|82930.5|82950|82925|82956.1|82931.1|82949.9|82924.9|44
1622131160000|2021-05-27 15:59:20|82950.4|82925.4|82948.7|82923.7|82950.8|82925.8|82946.6|82921.6|48
1622131170000|2021-05-27 15:59:30|82948.5|82923.5|82945.6|82920.6|82948.6|82923.6|82942.1|82917.1|54
1622131180000|2021-05-27 15:59:40|82948.1|82923.1|82956.4|82931.4|82957.3|82932.3|82948|82923|48
1622131190000|2021-05-27 15:59:50|82956.3|82931.3|82950.8|82925.8|82957.6|82932.6|82950.2|82925.2|47
1622131200000|2021-05-27 16:00:00|82951.6|82926.6|82946.9|82921.9|82951.6|82926.6|82945.1|82920.1|52
1622131210000|2021-05-27 16:00:10|82946.8|82921.8|82944.7|82919.7|82946.9|82921.9|82942.1|82917.1|44
1622131220000|2021-05-27 16:00:20|82944.6|82919.6|82948.2|82923.2|82951|82926|82944.1|82919.1|50
1622131230000|2021-05-27 16:00:30|82947.2|82922.2|82945|82920|82948.2|82923.2|82944.3|82919.3|31
1622131240000|2021-05-27 16:00:40|82945.5|82920.5|82944.8|82919.8|82946.4|82921.4|82943.5|82918.5|31
1622131250000|2021-05-27 16:00:50|82944.9|82919.9|82945.5|82920.5|82947.2|82922.2|82944.6|82919.6|28
1622131260000|2021-05-27 16:01:00|82945.6|82920.6|82935.1|82910.1|82946|82921|82934.3|82909.3|48
1622131270000|2021-05-27 16:01:10|82934.8|82909.8|82939.4|82914.4|82939.4|82914.4|82934|82909|37
1622131280000|2021-05-27 16:01:20|82939.2|82914.2|82939|82914|82940.9|82915.9|82938.8|82913.8|42
1622131290000|2021-05-27 16:01:30|82939.1|82914.1|82932.2|82907.2|82939.4|82914.4|82931.3|82906.3|48
1622131300000|2021-05-27 16:01:40|82932.1|82907.1|82930|82905|82932.1|82907.1|82926.7|82901.7|38
1622131310000|2021-05-27 16:01:50|82929.1|82904.1|82923|82898|82930.4|82905.4|82918|82893|34
1622131320000|2021-05-27 16:02:00|82923.1|82898.1|82921.9|82896.9|82923.1|82898.1|82920.5|82895.5|42
1622131330000|2021-05-27 16:02:10|82922.4|82897.4|82922.7|82897.7|82922.8|82897.8|82921.7|82896.7|26
1622131340000|2021-05-27 16:02:20|82922.8|82897.8|82923.6|82898.6|82924.8|82899.8|82922.8|82897.8|32
1622131350000|2021-05-27 16:02:30|82922|82897|82926.2|82901.2|82926.2|82901.2|82915.6|82890.6|58
1622131360000|2021-05-27 16:02:40|82926.4|82901.4|82928.3|82903.3|82928.8|82903.8|82925.3|82900.3|45
1622131370000|2021-05-27 16:02:50|82928.5|82903.5|82928.3|82903.3|82929|82904|82927.8|82902.8|21
1622131380000|2021-05-27 16:03:00|82928.6|82903.6|82931.7|82906.7|82932.6|82907.6|82928.5|82903.5|44
1622131390000|2021-05-27 16:03:10|82931.6|82906.6|82935.1|82910.1|82935.5|82910.5|82931.6|82906.6|54
1622131400000|2021-05-27 16:03:20|82934.7|82909.7|82935.8|82910.8|82936.4|82911.4|82934.4|82909.4|43
1622131410000|2021-05-27 16:03:30|82935.5|82910.5|82935.4|82910.4|82936.1|82911.1|82934.9|82909.9|26
1622131420000|2021-05-27 16:03:40|82933.7|82908.7|82935|82910|82935.3|82910.3|82931.7|82906.7|30
1622131430000|2021-05-27 16:03:50|82935.3|82910.3|82937.6|82912.6|82937.8|82912.8|82935.3|82910.3|25
1622131440000|2021-05-27 16:04:00|82937.9|82912.9|82938.9|82913.9|82941.1|82916.1|82937.6|82912.6|49
1622131450000|2021-05-27 16:04:10|82938.7|82913.7|82939|82914|82939.3|82914.3|82938.3|82913.3|18
1622131460000|2021-05-27 16:04:20|82939.2|82914.2|82938.7|82913.7|82939.2|82914.2|82936.4|82911.4|49
1622131470000|2021-05-27 16:04:30|82938.6|82913.6|82938.9|82913.9|82939.3|82914.3|82938.2|82913.2|28
1622131480000|2021-05-27 16:04:40|82938.8|82913.8|82943.8|82918.8|82943.9|82918.9|82937.9|82912.9|41
1622131490000|2021-05-27 16:04:50|82944|82919|82942.4|82917.4|82944.4|82919.4|82942.1|82917.1|34
1622131500000|2021-05-27 16:05:00|82942.8|82917.8|82943.3|82918.3|82945.5|82920.5|82942.6|82917.6|27
1622131510000|2021-05-27 16:05:10|82943.2|82918.2|82948.1|82923.1|82950.5|82925.5|82943.2|82918.2|40
1622131520000|2021-05-27 16:05:20|82949.7|82924.7|82948.3|82923.3|82950.5|82925.5|82947|82922|29
1622131530000|2021-05-27 16:05:30|82947.9|82922.9|82954.2|82929.2|82955.8|82930.8|82947.9|82922.9|44
1622131540000|2021-05-27 16:05:40|82954.3|82929.3|82955.7|82930.7|82955.7|82930.7|82951|82926|46
1622131550000|2021-05-27 16:05:50|82955.6|82930.6|82956.3|82931.3|82956.7|82931.7|82954.7|82929.7|37
1622131560000|2021-05-27 16:06:00|82956.4|82931.4|82957.4|82932.4|82959.6|82934.6|82954.7|82929.7|45
1622131570000|2021-05-27 16:06:10|82957.5|82932.5|82958|82933|82959.1|82934.1|82957|82932|51
1622131580000|2021-05-27 16:06:20|82957.8|82932.8|82960.4|82935.4|82961.6|82936.6|82957.8|82932.8|37
1622131590000|2021-05-27 16:06:30|82960.2|82935.2|82957.8|82932.8|82960.6|82935.6|82957.7|82932.7|33
1622131600000|2021-05-27 16:06:40|82958.3|82933.3|82954.6|82929.6|82959|82934|82954.6|82929.6|33
1622131610000|2021-05-27 16:06:50|82954.4|82929.4|82954.6|82929.6|82956.3|82931.3|82952.7|82927.7|42
1622131620000|2021-05-27 16:07:00|82954.7|82929.7|82959.8|82934.8|82960|82935|82952.4|82927.4|49
1622131630000|2021-05-27 16:07:10|82960|82935|82957.8|82932.8|82960.5|82935.5|82954.7|82929.7|50
1622131640000|2021-05-27 16:07:20|82957.2|82932.2|82956.1|82931.1|82958.4|82933.4|82954.5|82929.5|36
1622131650000|2021-05-27 16:07:30|82955.6|82930.6|82956.6|82931.6|82959.1|82934.1|82951.1|82926.1|53
1622131660000|2021-05-27 16:07:40|82954.8|82929.8|82959.5|82934.5|82961.7|82936.7|82954.8|82929.8|35
1622131670000|2021-05-27 16:07:50|82960.2|82935.2|82958.6|82933.6|82965.2|82940.2|82958.6|82933.6|49
1622131680000|2021-05-27 16:08:00|82959.7|82934.7|82963.4|82938.4|82964.9|82939.9|82958.2|82933.2|49
1622131690000|2021-05-27 16:08:10|82964.2|82939.2|82954|82929|82964.2|82939.2|82952.7|82927.7|58
1622131700000|2021-05-27 16:08:20|82952.9|82927.9|82952.8|82927.8|82954.4|82929.4|82951.9|82926.9|60
1622131710000|2021-05-27 16:08:30|82952.6|82927.6|82960.1|82935.1|82960.1|82935.1|82952.5|82927.5|54
1622131720000|2021-05-27 16:08:40|82960.6|82935.6|82962|82937|82962.8|82937.8|82960.5|82935.5|37
1622131730000|2021-05-27 16:08:50|82961.9|82936.9|82960.1|82935.1|82964.9|82939.9|82957.3|82932.3|47
1622131740000|2021-05-27 16:09:00|82959.9|82934.9|82967.9|82942.9|82967.9|82942.9|82959.8|82934.8|49
1622131750000|2021-05-27 16:09:10|82967.2|82942.2|82965.6|82940.6|82967.2|82942.2|82962.7|82937.7|34
1622131760000|2021-05-27 16:09:20|82965.7|82940.7|82964.5|82939.5|82965.8|82940.8|82963.2|82938.2|29
1622131770000|2021-05-27 16:09:30|82964.4|82939.4|82967|82942|82967.4|82942.4|82962.4|82937.4|46
1622131780000|2021-05-27 16:09:40|82966.9|82941.9|82964.3|82939.3|82966.9|82941.9|82964.1|82939.1|35
1622131790000|2021-05-27 16:09:50|82964.4|82939.4|82960.6|82935.6|82964.7|82939.7|82960.3|82935.3|39
1622131800000|2021-05-27 16:10:00|82959.7|82934.7|82959.8|82934.8|82963|82938|82959.2|82934.2|38
1622131810000|2021-05-27 16:10:10|82959.5|82934.5|82961.2|82936.2|82961.5|82936.5|82959.2|82934.2|50
1622131820000|2021-05-27 16:10:20|82961.1|82936.1|82960.5|82935.5|82964|82939|82960.4|82935.4|44
1622131830000|2021-05-27 16:10:30|82960.1|82935.1|82958.8|82933.8|82961|82936|82957.2|82932.2|46
1622131840000|2021-05-27 16:10:40|82959.1|82934.1|82959.7|82934.7|82959.8|82934.8|82957.5|82932.5|31
1622131850000|2021-05-27 16:10:50|82959.8|82934.8|82958.4|82933.4|82963.6|82938.6|82953.2|82928.2|52
1622131860000|2021-05-27 16:11:00|82957.4|82932.4|82961.1|82936.1|82961.1|82936.1|82956.9|82931.9|40
1622131870000|2021-05-27 16:11:10|82961|82936|82959.6|82934.6|82961.3|82936.3|82959.4|82934.4|32
1622131880000|2021-05-27 16:11:20|82959.4|82934.4|82951.8|82926.8|82959.4|82934.4|82951.8|82926.8|30
1622131890000|2021-05-27 16:11:30|82952|82927|82953.8|82928.8|82956.6|82931.6|82951.3|82926.3|38
1622131900000|2021-05-27 16:11:40|82954|82929|82954.1|82929.1|82958.2|82933.2|82953.1|82928.1|33
1622131910000|2021-05-27 16:11:50|82953.4|82928.4|82955.6|82930.6|82955.6|82930.6|82953.4|82928.4|25
1622131920000|2021-05-27 16:12:00|82955.4|82930.4|82956.3|82931.3|82957.1|82932.1|82953.9|82928.9|24
1622131930000|2021-05-27 16:12:10|82956|82931|82958.7|82933.7|82961|82936|82956|82931|40
1622131940000|2021-05-27 16:12:20|82959|82934|82959.7|82934.7|82960.1|82935.1|82958.6|82933.6|18
1622131950000|2021-05-27 16:12:30|82959.9|82934.9|82959.2|82934.2|82959.9|82934.9|82958.7|82933.7|21
1622131960000|2021-05-27 16:12:40|82959.3|82934.3|82956.7|82931.7|82961.1|82936.1|82956.2|82931.2|27
1622131970000|2021-05-27 16:12:50|82957.4|82932.4|82958.6|82933.6|82959.8|82934.8|82956.1|82931.1|35
1622131980000|2021-05-27 16:13:00|82958.3|82933.3|82958.8|82933.8|82959.1|82934.1|82958.2|82933.2|15
1622131990000|2021-05-27 16:13:10|82958.6|82933.6|82960.3|82935.3|82960.3|82935.3|82958.6|82933.6|14
1622132000000|2021-05-27 16:13:20|82960.1|82935.1|82961.7|82936.7|82962.5|82937.5|82959.9|82934.9|19
1622132010000|2021-05-27 16:13:30|82961.6|82936.6|82958.2|82933.2|82963|82938|82958.2|82933.2|48
1622132020000|2021-05-27 16:13:40|82959.8|82934.8|82959.6|82934.6|82960.7|82935.7|82959.3|82934.3|23
1622132030000|2021-05-27 16:13:50|82959.9|82934.9|82958.3|82933.3|82960.3|82935.3|82957.9|82932.9|16
1622132040000|2021-05-27 16:14:00|82958.5|82933.5|82963|82938|82963.1|82938.1|82958.4|82933.4|30
1622132050000|2021-05-27 16:14:10|82962.7|82937.7|82957.9|82932.9|82963|82938|82952.9|82927.9|44
1622132060000|2021-05-27 16:14:20|82958.2|82933.2|82956.1|82931.1|82958.2|82933.2|82955.8|82930.8|33
1622132070000|2021-05-27 16:14:30|82955.8|82930.8|82957.5|82932.5|82958.7|82933.7|82954.9|82929.9|36
1622132080000|2021-05-27 16:14:40|82957.8|82932.8|82953.5|82928.5|82958.1|82933.1|82953.5|82928.5|30
1622132090000|2021-05-27 16:14:50|82955|82930|82955.9|82930.9|82958.3|82933.3|82951.8|82926.8|46
1622132100000|2021-05-27 16:15:00|82956|82931|82952|82927|82956.1|82931.1|82951.1|82926.1|35
1622132110000|2021-05-27 16:15:10|82952.1|82927.1|82951.2|82926.2|82952.2|82927.2|82950.9|82925.9|18
1622132120000|2021-05-27 16:15:20|82951.4|82926.4|82950.9|82925.9|82953.2|82928.2|82946.9|82921.9|38
1622132130000|2021-05-27 16:15:30|82951.3|82926.3|82952.8|82927.8|82957.1|82932.1|82950.4|82925.4|32
1622132140000|2021-05-27 16:15:40|82953.1|82928.1|82957.1|82932.1|82957.6|82932.6|82953.1|82928.1|43
1622132150000|2021-05-27 16:15:50|82957.2|82932.2|82956|82931|82957.5|82932.5|82955.1|82930.1|17
1622132160000|2021-05-27 16:16:00|82955.9|82930.9|82956.9|82931.9|82958.5|82933.5|82955|82930|37
1622132170000|2021-05-27 16:16:10|82956.7|82931.7|82953.5|82928.5|82956.8|82931.8|82953.3|82928.3|29
1622132180000|2021-05-27 16:16:20|82954.9|82929.9|82956.9|82931.9|82957.3|82932.3|82954.6|82929.6|22
1622132190000|2021-05-27 16:16:30|82956.4|82931.4|82955.8|82930.8|82956.4|82931.4|82953.8|82928.8|38
1622132200000|2021-05-27 16:16:40|82955.6|82930.6|82956.5|82931.5|82956.7|82931.7|82955.5|82930.5|24
1622132210000|2021-05-27 16:16:50|82956.6|82931.6|82952.8|82927.8|82956.8|82931.8|82951.3|82926.3|41
1622132220000|2021-05-27 16:17:00|82952.6|82927.6|82947.5|82922.5|82953.1|82928.1|82947.5|82922.5|42
1622132230000|2021-05-27 16:17:10|82947.7|82922.7|82936.4|82911.4|82947.9|82922.9|82936.4|82911.4|59
1622132240000|2021-05-27 16:17:20|82936.8|82911.8|82936.7|82911.7|82938.2|82913.2|82933.8|82908.8|55
1622132250000|2021-05-27 16:17:30|82936.6|82911.6|82933.4|82908.4|82938.2|82913.2|82931.5|82906.5|40
1622132260000|2021-05-27 16:17:40|82934.3|82909.3|82929.1|82904.1|82934.3|82909.3|82928.1|82903.1|52
1622132270000|2021-05-27 16:17:50|82929.3|82904.3|82922.7|82897.7|82929.3|82904.3|82922.7|82897.7|52
1622132280000|2021-05-27 16:18:00|82923.1|82898.1|82932.7|82907.7|82934.2|82909.2|82923.1|82898.1|43
1622132290000|2021-05-27 16:18:10|82931.4|82906.4|82933.7|82908.7|82933.9|82908.9|82929.9|82904.9|44
1622132300000|2021-05-27 16:18:20|82933.4|82908.4|82935.9|82910.9|82936.7|82911.7|82933.4|82908.4|42
1622132310000|2021-05-27 16:18:30|82937.4|82912.4|82935.6|82910.6|82939|82914|82935.1|82910.1|31
1622132320000|2021-05-27 16:18:40|82935.7|82910.7|82929.7|82904.7|82936|82911|82929.7|82904.7|30
1622132330000|2021-05-27 16:18:50|82929.5|82904.5|82933.3|82908.3|82935.4|82910.4|82928.5|82903.5|41
1622132340000|2021-05-27 16:19:00|82932.8|82907.8|82928.2|82903.2|82935.8|82910.8|82926.8|82901.8|44
1622132350000|2021-05-27 16:19:10|82928.1|82903.1|82930.1|82905.1|82933.6|82908.6|82927.5|82902.5|41
1622132360000|2021-05-27 16:19:20|82931.2|82906.2|82932.5|82907.5|82932.5|82907.5|82930.2|82905.2|38
1622132370000|2021-05-27 16:19:30|82932.7|82907.7|82936.2|82911.2|82936.8|82911.8|82932.4|82907.4|42
1622132380000|2021-05-27 16:19:40|82937.2|82912.2|82921|82896|82937.2|82912.2|82918.6|82893.6|53
1622132390000|2021-05-27 16:19:50|82920.9|82895.9|82918.4|82893.4|82921.9|82896.9|82917.6|82892.6|41
1622132400000|2021-05-27 16:20:00|82918.3|82893.3|82920.4|82895.4|82920.6|82895.6|82916.6|82891.6|41
1622132410000|2021-05-27 16:20:10|82920.6|82895.6|82926.5|82901.5|82927.1|82902.1|82919.8|82894.8|43
1622132420000|2021-05-27 16:20:20|82927.1|82902.1|82925|82900|82927.6|82902.6|82924.6|82899.6|32
1622132430000|2021-05-27 16:20:30|82924.7|82899.7|82924.7|82899.7|82925.6|82900.6|82924.4|82899.4|22
1622132440000|2021-05-27 16:20:40|82924.8|82899.8|82923.9|82898.9|82925|82900|82923.3|82898.3|27
1622132450000|2021-05-27 16:20:50|82924.3|82899.3|82930|82905|82930.6|82905.6|82924.3|82899.3|36
1622132460000|2021-05-27 16:21:00|82929.9|82904.9|82926.5|82901.5|82930.4|82905.4|82926.1|82901.1|39
1622132470000|2021-05-27 16:21:10|82926.4|82901.4|82926.8|82901.8|82927.1|82902.1|82925.2|82900.2|27
1622132480000|2021-05-27 16:21:20|82926.7|82901.7|82925.8|82900.8|82926.7|82901.7|82925.5|82900.5|19
1622132490000|2021-05-27 16:21:30|82925.7|82900.7|82925.9|82900.9|82925.9|82900.9|82925.3|82900.3|15
1622132500000|2021-05-27 16:21:40|82926.1|82901.1|82927.4|82902.4|82928.8|82903.8|82925.5|82900.5|33
1622132510000|2021-05-27 16:21:50|82927.5|82902.5|82929|82904|82929.1|82904.1|82927.5|82902.5|34
1622132520000|2021-05-27 16:22:00|82929.1|82904.1|82930.2|82905.2|82930.4|82905.4|82929|82904|32
1622132530000|2021-05-27 16:22:10|82930.3|82905.3|82930.7|82905.7|82933|82908|82929.9|82904.9|32
1622132540000|2021-05-27 16:22:20|82930.3|82905.3|82931.3|82906.3|82931.3|82906.3|82929.6|82904.6|21
1622132550000|2021-05-27 16:22:30|82931.7|82906.7|82932.6|82907.6|82933.3|82908.3|82931.1|82906.1|17
1622132560000|2021-05-27 16:22:40|82932.8|82907.8|82931.3|82906.3|82933.7|82908.7|82929.5|82904.5|23
1622132570000|2021-05-27 16:22:50|82934.1|82909.1|82941.2|82916.2|82941.6|82916.6|82933.1|82908.1|44
1622132580000|2021-05-27 16:23:00|82940.8|82915.8|82941.1|82916.1|82941.3|82916.3|82939.9|82914.9|32
1622132590000|2021-05-27 16:23:10|82941.2|82916.2|82942.6|82917.6|82946.4|82921.4|82940.4|82915.4|38
1622132600000|2021-05-27 16:23:20|82940.4|82915.4|82946.5|82921.5|82947.7|82922.7|82935.2|82910.2|57
1622132610000|2021-05-27 16:23:30|82945.6|82920.6|82945.6|82920.6|82946.9|82921.9|82943|82918|19
1622132620000|2021-05-27 16:23:40|82945.5|82920.5|82952.2|82927.2|82953.6|82928.6|82944|82919|35
1622132630000|2021-05-27 16:23:50|82953|82928|82953.7|82928.7|82954.9|82929.9|82950|82925|36
1622132640000|2021-05-27 16:24:00|82952.9|82927.9|82952.9|82927.9|82955.1|82930.1|82952.8|82927.8|36
1622132650000|2021-05-27 16:24:10|82953.1|82928.1|82957.5|82932.5|82959|82934|82952.5|82927.5|54
1622132660000|2021-05-27 16:24:20|82957.4|82932.4|82963.9|82938.9|82964.1|82939.1|82953.4|82928.4|45
1622132670000|2021-05-27 16:24:30|82964.6|82939.6|82961.1|82936.1|82966.6|82941.6|82961.1|82936.1|29
1622132680000|2021-05-27 16:24:40|82960.8|82935.8|82965.3|82940.3|82966.1|82941.1|82960.8|82935.8|39
1622132690000|2021-05-27 16:24:50|82965.9|82940.9|82970.6|82945.6|82970.8|82945.8|82964.7|82939.7|42
1622132700000|2021-05-27 16:25:00|82969.9|82944.9|82967.1|82942.1|82969.9|82944.9|82965.5|82940.5|31
1622132710000|2021-05-27 16:25:10|82967.2|82942.2|82966.1|82941.1|82967.2|82942.2|82964.4|82939.4|29
1622132720000|2021-05-27 16:25:20|82966.3|82941.3|82965.4|82940.4|82966.8|82941.8|82965.4|82940.4|19
1622132730000|2021-05-27 16:25:30|82965.5|82940.5|82978.4|82953.4|82978.4|82953.4|82965.5|82940.5|46
1622132740000|2021-05-27 16:25:40|82978|82953|82975|82950|82978.7|82953.7|82971|82946|53
1622132750000|2021-05-27 16:25:50|82974.9|82949.9|82971.2|82946.2|82976.8|82951.8|82969.8|82944.8|42
1622132760000|2021-05-27 16:26:00|82970.4|82945.4|82967.5|82942.5|82970.9|82945.9|82966.5|82941.5|46
1622132770000|2021-05-27 16:26:10|82967.7|82942.7|82973.4|82948.4|82976.1|82951.1|82966.5|82941.5|42
1622132780000|2021-05-27 16:26:20|82972.9|82947.9|82971|82946|82973.2|82948.2|82968.7|82943.7|29
1622132790000|2021-05-27 16:26:30|82969.7|82944.7|82973.7|82948.7|82978.2|82953.2|82969.7|82944.7|51
1622132800000|2021-05-27 16:26:40|82973.8|82948.8|82972.7|82947.7|82973.8|82948.8|82968.2|82943.2|62
1622132810000|2021-05-27 16:26:50|82972.8|82947.8|82973.4|82948.4|82974.6|82949.6|82968.8|82943.8|61
1622132820000|2021-05-27 16:27:00|82974.2|82949.2|82975.2|82950.2|82975.7|82950.7|82973.5|82948.5|45
1622132830000|2021-05-27 16:27:10|82975.1|82950.1|82972.8|82947.8|82976|82951|82972.8|82947.8|32
1622132840000|2021-05-27 16:27:20|82973.1|82948.1|82974.6|82949.6|82976.8|82951.8|82973.1|82948.1|36
1622132850000|2021-05-27 16:27:30|82974.7|82949.7|82969|82944|82976|82951|82969|82944|40
1622132860000|2021-05-27 16:27:40|82969.6|82944.6|82966.3|82941.3|82970|82945|82965.2|82940.2|26
1622132870000|2021-05-27 16:27:50|82966.5|82941.5|82965|82940|82968.1|82943.1|82964.6|82939.6|25
1622132880000|2021-05-27 16:28:00|82964.9|82939.9|82965.5|82940.5|82965.6|82940.6|82964.7|82939.7|16
1622132890000|2021-05-27 16:28:10|82965.6|82940.6|82966.5|82941.5|82966.5|82941.5|82965.3|82940.3|11
1622132900000|2021-05-27 16:28:20|82966.7|82941.7|82962.7|82937.7|82970.7|82945.7|82962.1|82937.1|31
1622132910000|2021-05-27 16:28:30|82962.9|82937.9|82965.2|82940.2|82967.4|82942.4|82961.7|82936.7|32
1622132920000|2021-05-27 16:28:40|82965.3|82940.3|82960.6|82935.6|82965.9|82940.9|82960.5|82935.5|26
1622132930000|2021-05-27 16:28:50|82960.9|82935.9|82963.3|82938.3|82963.5|82938.5|82960.7|82935.7|28
1622132940000|2021-05-27 16:29:00|82963.1|82938.1|82962.1|82937.1|82963.3|82938.3|82961.3|82936.3|18
1622132950000|2021-05-27 16:29:10|82962.7|82937.7|82960.2|82935.2|82962.8|82937.8|82959.4|82934.4|31
1622132960000|2021-05-27 16:29:20|82960.1|82935.1|82958.7|82933.7|82960.4|82935.4|82955.3|82930.3|40
1622132970000|2021-05-27 16:29:30|82959.1|82934.1|82959.7|82934.7|82959.9|82934.9|82957.8|82932.8|29
1622132980000|2021-05-27 16:29:40|82960|82935|82961.3|82936.3|82961.3|82936.3|82959.8|82934.8|15
1622132990000|2021-05-27 16:29:50|82961.5|82936.5|82964.2|82939.2|82967.3|82942.3|82961.3|82936.3|32
1622133000000|2021-05-27 16:30:00|82964.1|82939.1|82959.5|82934.5|82965|82940|82958.9|82933.9|32
1622133010000|2021-05-27 16:30:10|82959.8|82934.8|82959.4|82934.4|82959.8|82934.8|82958.4|82933.4|14
1622133020000|2021-05-27 16:30:20|82958.9|82933.9|82960.1|82935.1|82960.1|82935.1|82954|82929|39
1622133030000|2021-05-27 16:30:30|82959.9|82934.9|82958.8|82933.8|82959.9|82934.9|82957.5|82932.5|31
1622133040000|2021-05-27 16:30:40|82958.4|82933.4|82962.4|82937.4|82963.4|82938.4|82958.4|82933.4|27
1622133050000|2021-05-27 16:30:50|82961.8|82936.8|82961.5|82936.5|82962.6|82937.6|82961.5|82936.5|11
1622133060000|2021-05-27 16:31:00|82961.6|82936.6|82960.3|82935.3|82961.6|82936.6|82956.9|82931.9|33
1622133070000|2021-05-27 16:31:10|82960.5|82935.5|82958.9|82933.9|82961.2|82936.2|82958.5|82933.5|37
1622133080000|2021-05-27 16:31:20|82958.3|82933.3|82958.8|82933.8|82959.5|82934.5|82958.3|82933.3|23
1622133090000|2021-05-27 16:31:30|82958.7|82933.7|82963.4|82938.4|82963.8|82938.8|82958.5|82933.5|21
1622133100000|2021-05-27 16:31:40|82963.6|82938.6|82963.1|82938.1|82963.9|82938.9|82962.5|82937.5|16
1622133110000|2021-05-27 16:31:50|82962.9|82937.9|82956|82931|82963.6|82938.6|82955.8|82930.8|27
1622133120000|2021-05-27 16:32:00|82958.8|82933.8|82959.9|82934.9|82961.3|82936.3|82954.7|82929.7|35
1622133130000|2021-05-27 16:32:10|82960.2|82935.2|82958.9|82933.9|82962.4|82937.4|82958.5|82933.5|28
1622133140000|2021-05-27 16:32:20|82959.2|82934.2|82963.1|82938.1|82963.5|82938.5|82959|82934|27
1622133150000|2021-05-27 16:32:30|82960.6|82935.6|82962|82937|82964.1|82939.1|82960.2|82935.2|27
1622133160000|2021-05-27 16:32:40|82962.5|82937.5|82957.6|82932.6|82963.3|82938.3|82957.6|82932.6|36
1622133170000|2021-05-27 16:32:50|82959.4|82934.4|82954.8|82929.8|82959.4|82934.4|82954.8|82929.8|32
1622133180000|2021-05-27 16:33:00|82951.4|82926.4|82945.4|82920.4|82951.4|82926.4|82941.6|82916.6|47
1622133190000|2021-05-27 16:33:10|82942.5|82917.5|82948.3|82923.3|82951.2|82926.2|82942|82917|35
1622133200000|2021-05-27 16:33:20|82948.7|82923.7|82944.9|82919.9|82949.8|82924.8|82944.4|82919.4|41
1622133210000|2021-05-27 16:33:30|82944.8|82919.8|82944|82919|82945.3|82920.3|82942.6|82917.6|38
1622133220000|2021-05-27 16:33:40|82944.2|82919.2|82944.5|82919.5|82944.9|82919.9|82943.4|82918.4|30
1622133230000|2021-05-27 16:33:50|82944.6|82919.6|82945.6|82920.6|82947.2|82922.2|82944.6|82919.6|27
1622133240000|2021-05-27 16:34:00|82946|82921|82939.9|82914.9|82946.2|82921.2|82938.7|82913.7|57
1622133250000|2021-05-27 16:34:10|82939.8|82914.8|82938.8|82913.8|82940.4|82915.4|82937.8|82912.8|34
1622133260000|2021-05-27 16:34:20|82939|82914|82939.7|82914.7|82940.6|82915.6|82938.5|82913.5|36
1622133270000|2021-05-27 16:34:30|82939.9|82914.9|82933.6|82908.6|82940.5|82915.5|82929.6|82904.6|50
1622133280000|2021-05-27 16:34:40|82934|82909|82919|82894|82934|82909|82916|82891|53
1622133290000|2021-05-27 16:34:50|82919.1|82894.1|82920.8|82895.8|82921.4|82896.4|82918.6|82893.6|35
1622133300000|2021-05-27 16:35:00|82920.2|82895.2|82918.5|82893.5|82920.6|82895.6|82917.6|82892.6|35
1622133310000|2021-05-27 16:35:10|82918.3|82893.3|82919.7|82894.7|82919.7|82894.7|82917|82892|41
1622133320000|2021-05-27 16:35:20|82919|82894|82913.1|82888.1|82919.1|82894.1|82911.2|82886.2|38
1622133330000|2021-05-27 16:35:30|82913|82888|82911.4|82886.4|82914.3|82889.3|82911.4|82886.4|49
1622133340000|2021-05-27 16:35:40|82911.5|82886.5|82908.6|82883.6|82911.5|82886.5|82906.2|82881.2|43
1622133350000|2021-05-27 16:35:50|82908.9|82883.9|82904.8|82879.8|82909.4|82884.4|82904.3|82879.3|42
1622133360000|2021-05-27 16:36:00|82905|82880|82908|82883|82908.1|82883.1|82904.6|82879.6|44
1622133370000|2021-05-27 16:36:10|82907.5|82882.5|82913.7|82888.7|82915.1|82890.1|82905.4|82880.4|35
1622133380000|2021-05-27 16:36:20|82914|82889|82912.9|82887.9|82918.6|82893.6|82912.3|82887.3|43
1622133390000|2021-05-27 16:36:30|82913.3|82888.3|82913.7|82888.7|82914.2|82889.2|82912.8|82887.8|25
1622133400000|2021-05-27 16:36:40|82913|82888|82915.4|82890.4|82919.8|82894.8|82912.7|82887.7|43
1622133410000|2021-05-27 16:36:50|82915.2|82890.2|82913.8|82888.8|82916.4|82891.4|82913.8|82888.8|30
1622133420000|2021-05-27 16:37:00|82913.7|82888.7|82913.8|82888.8|82914.7|82889.7|82913.5|82888.5|29
1622133430000|2021-05-27 16:37:10|82913.6|82888.6|82913.1|82888.1|82914.2|82889.2|82912.6|82887.6|17
1622133440000|2021-05-27 16:37:20|82913.5|82888.5|82914.1|82889.1|82914.9|82889.9|82913.3|82888.3|17
1622133450000|2021-05-27 16:37:30|82914.4|82889.4|82914.7|82889.7|82914.7|82889.7|82912.3|82887.3|20
1622133460000|2021-05-27 16:37:40|82914.8|82889.8|82914.5|82889.5|82915.3|82890.3|82914.4|82889.4|22
1622133470000|2021-05-27 16:37:50|82914.2|82889.2|82908.7|82883.7|82915.1|82890.1|82908|82883|46
1622133480000|2021-05-27 16:38:00|82909|82884|82909.1|82884.1|82909.6|82884.6|82908.5|82883.5|34
1622133490000|2021-05-27 16:38:10|82909.2|82884.2|82909.9|82884.9|82910.2|82885.2|82909.2|82884.2|21
1622133500000|2021-05-27 16:38:20|82909.7|82884.7|82907.2|82882.2|82909.7|82884.7|82907.1|82882.1|43
1622133510000|2021-05-27 16:38:30|82907.3|82882.3|82908|82883|82908.5|82883.5|82907.2|82882.2|27
1622133520000|2021-05-27 16:38:40|82908.2|82883.2|82908.5|82883.5|82908.9|82883.9|82908|82883|31
1622133530000|2021-05-27 16:38:50|82908.4|82883.4|82910.6|82885.6|82911|82886|82908|82883|32
1622133540000|2021-05-27 16:39:00|82911.1|82886.1|82911|82886|82911.7|82886.7|82902.2|82877.2|49
1622133550000|2021-05-27 16:39:10|82910.7|82885.7|82903.2|82878.2|82911|82886|82899|82874|30
1622133560000|2021-05-27 16:39:20|82902|82877|82899.5|82874.5|82908.7|82883.7|82898.2|82873.2|47
1622133570000|2021-05-27 16:39:30|82897.7|82872.7|82886.2|82861.2|82900.9|82875.9|82884.8|82859.8|49
1622133580000|2021-05-27 16:39:40|82886.3|82861.3|82888.3|82863.3|82890|82865|82885.5|82860.5|35
1622133590000|2021-05-27 16:39:50|82888.5|82863.5|82896.5|82871.5|82898.4|82873.4|82886.9|82861.9|47
1622133600000|2021-05-27 16:40:00|82897.9|82872.9|82898.3|82873.3|82906.2|82881.2|82897.3|82872.3|56
1622133610000|2021-05-27 16:40:10|82898.7|82873.7|82896.7|82871.7|82905.7|82880.7|82893.5|82868.5|45
1622133620000|2021-05-27 16:40:20|82896.6|82871.6|82897.3|82872.3|82898.4|82873.4|82896.3|82871.3|32
1622133630000|2021-05-27 16:40:30|82896.7|82871.7|82898.2|82873.2|82898.3|82873.3|82896.4|82871.4|36
1622133640000|2021-05-27 16:40:40|82898.1|82873.1|82900.1|82875.1|82901.1|82876.1|82896.7|82871.7|40
1622133650000|2021-05-27 16:40:50|82900.8|82875.8|82901.1|82876.1|82901.3|82876.3|82898|82873|35
1622133660000|2021-05-27 16:41:00|82900.5|82875.5|82901.2|82876.2|82901.6|82876.6|82896.2|82871.2|49
1622133670000|2021-05-27 16:41:10|82901.3|82876.3|82902.8|82877.8|82902.9|82877.9|82901.2|82876.2|33
1622133680000|2021-05-27 16:41:20|82902.7|82877.7|82904.5|82879.5|82904.5|82879.5|82902.7|82877.7|30
1622133690000|2021-05-27 16:41:30|82903.8|82878.8|82904|82879|82904.6|82879.6|82903.5|82878.5|28
1622133700000|2021-05-27 16:41:40|82904.2|82879.2|82896.5|82871.5|82905.1|82880.1|82895.9|82870.9|35
1622133710000|2021-05-27 16:41:50|82897.5|82872.5|82901.7|82876.7|82901.7|82876.7|82897.2|82872.2|41
1622133720000|2021-05-27 16:42:00|82901.6|82876.6|82903.6|82878.6|82904.2|82879.2|82899.9|82874.9|39
1622133730000|2021-05-27 16:42:10|82903.9|82878.9|82903.1|82878.1|82906.1|82881.1|82899|82874|40
1622133740000|2021-05-27 16:42:20|82903.5|82878.5|82898.7|82873.7|82904.3|82879.3|82892.7|82867.7|58
1622133750000|2021-05-27 16:42:30|82897.8|82872.8|82899.5|82874.5|82902|82877|82897.3|82872.3|40
1622133760000|2021-05-27 16:42:40|82899.7|82874.7|82904|82879|82907.3|82882.3|82899.2|82874.2|53
1622133770000|2021-05-27 16:42:50|82904.5|82879.5|82894.4|82869.4|82904.9|82879.9|82892.5|82867.5|45
1622133780000|2021-05-27 16:43:00|82894.7|82869.7|82896.9|82871.9|82896.9|82871.9|82894.3|82869.3|22
1622133790000|2021-05-27 16:43:10|82899.7|82874.7|82896.6|82871.6|82900.1|82875.1|82896.1|82871.1|24
1622133800000|2021-05-27 16:43:20|82896|82871|82898.5|82873.5|82899.6|82874.6|82895.5|82870.5|43
1622133810000|2021-05-27 16:43:30|82898.6|82873.6|82900.9|82875.9|82900.9|82875.9|82898|82873|20
1622133820000|2021-05-27 16:43:40|82901.4|82876.4|82928.6|82903.6|82928.6|82903.6|82900.8|82875.8|50
1622133830000|2021-05-27 16:43:50|82928.9|82903.9|82918.5|82893.5|82930.2|82905.2|82917.6|82892.6|39
1622133840000|2021-05-27 16:44:00|82918.3|82893.3|82918.2|82893.2|82919.3|82894.3|82915.3|82890.3|33
1622133850000|2021-05-27 16:44:10|82918.1|82893.1|82915.8|82890.8|82919.3|82894.3|82915.8|82890.8|21
1622133860000|2021-05-27 16:44:20|82917.6|82892.6|82894.1|82869.1|82917.6|82892.6|82893.8|82868.8|59
1622133870000|2021-05-27 16:44:30|82894|82869|82893.8|82868.8|82895|82870|82893.5|82868.5|26
1622133880000|2021-05-27 16:44:40|82894.2|82869.2|82897.4|82872.4|82897.4|82872.4|82893.6|82868.6|21
1622133890000|2021-05-27 16:44:50|82897.1|82872.1|82898.2|82873.2|82901.4|82876.4|82897.1|82872.1|38
1622133900000|2021-05-27 16:45:00|82898.3|82873.3|82900.4|82875.4|82900.5|82875.5|82897.6|82872.6|27
1622133910000|2021-05-27 16:45:10|82899.8|82874.8|82899.6|82874.6|82900|82875|82899.2|82874.2|21
1622133920000|2021-05-27 16:45:20|82899|82874|82899.1|82874.1|82899.6|82874.6|82899|82874|8
1622133930000|2021-05-27 16:45:30|82899.5|82874.5|82903.8|82878.8|82904.2|82879.2|82898.7|82873.7|17
1622133940000|2021-05-27 16:45:40|82903.9|82878.9|82901.9|82876.9|82905.6|82880.6|82899.1|82874.1|43
1622133950000|2021-05-27 16:45:50|82901.8|82876.8|82904.3|82879.3|82904.3|82879.3|82901.8|82876.8|25
1622133960000|2021-05-27 16:46:00|82904.2|82879.2|82903.1|82878.1|82904.2|82879.2|82902.3|82877.3|30
1622133970000|2021-05-27 16:46:10|82903.5|82878.5|82904.2|82879.2|82904.2|82879.2|82902.4|82877.4|34
1622133980000|2021-05-27 16:46:20|82903.6|82878.6|82902.9|82877.9|82903.9|82878.9|82902.8|82877.8|23
1622133990000|2021-05-27 16:46:30|82902.8|82877.8|82903.4|82878.4|82903.4|82878.4|82901.8|82876.8|35
1622134000000|2021-05-27 16:46:40|82903.1|82878.1|82902.7|82877.7|82903.6|82878.6|82902.2|82877.2|31
1622134010000|2021-05-27 16:46:50|82902.5|82877.5|82899.9|82874.9|82902.8|82877.8|82898|82873|44
1622134020000|2021-05-27 16:47:00|82900.3|82875.3|82886.2|82861.2|82900.4|82875.4|82882.8|82857.8|54
1622134030000|2021-05-27 16:47:10|82886.3|82861.3|82883.4|82858.4|82886.4|82861.4|82882.4|82857.4|47
1622134040000|2021-05-27 16:47:20|82883.3|82858.3|82882.4|82857.4|82883.6|82858.6|82882.4|82857.4|27
1622134050000|2021-05-27 16:47:30|82882.5|82857.5|82890.5|82865.5|82890.6|82865.6|82882.5|82857.5|37
1622134060000|2021-05-27 16:47:40|82890.4|82865.4|82891.3|82866.3|82891.6|82866.6|82889.1|82864.1|62
1622134070000|2021-05-27 16:47:50|82890.4|82865.4|82889.9|82864.9|82891.1|82866.1|82889.7|82864.7|34
1622134080000|2021-05-27 16:48:00|82890.5|82865.5|82891.6|82866.6|82892.8|82867.8|82890|82865|30
1622134090000|2021-05-27 16:48:10|82891.8|82866.8|82893.2|82868.2|82893.7|82868.7|82891|82866|31
1622134100000|2021-05-27 16:48:20|82893.1|82868.1|82895.2|82870.2|82897.1|82872.1|82892.8|82867.8|24
1622134110000|2021-05-27 16:48:30|82895.1|82870.1|82894.6|82869.6|82896|82871|82893|82868|31
1622134120000|2021-05-27 16:48:40|82894.8|82869.8|82900.9|82875.9|82901.1|82876.1|82894.5|82869.5|35
1622134130000|2021-05-27 16:48:50|82900.6|82875.6|82904.5|82879.5|82905.1|82880.1|82897.8|82872.8|50
1622134140000|2021-05-27 16:49:00|82903.7|82878.7|82894.7|82869.7|82905|82880|82893.7|82868.7|55
1622134150000|2021-05-27 16:49:10|82894.3|82869.3|82890.1|82865.1|82895.1|82870.1|82890|82865|44
1622134160000|2021-05-27 16:49:20|82889.8|82864.8|82889.6|82864.6|82890|82865|82888.8|82863.8|39
1622134170000|2021-05-27 16:49:30|82888.8|82863.8|82913.2|82888.2|82914.2|82889.2|82888.7|82863.7|46
1622134180000|2021-05-27 16:49:40|82913.1|82888.1|82912.5|82887.5|82913.2|82888.2|82912.3|82887.3|34
1622134190000|2021-05-27 16:49:50|82912.9|82887.9|82906.1|82881.1|82913.9|82888.9|82906.1|82881.1|46
1622134200000|2021-05-27 16:50:00|82905.2|82880.2|82902.1|82877.1|82905.3|82880.3|82899.8|82874.8|52
1622134210000|2021-05-27 16:50:10|82901.9|82876.9|82900.3|82875.3|82902.3|82877.3|82899.6|82874.6|35
1622134220000|2021-05-27 16:50:20|82900.4|82875.4|82897.9|82872.9|82901.1|82876.1|82897.8|82872.8|35
1622134230000|2021-05-27 16:50:30|82897.4|82872.4|82892.9|82867.9|82898.4|82873.4|82892.9|82867.9|55
1622134240000|2021-05-27 16:50:40|82892.1|82867.1|82893.9|82868.9|82896.4|82871.4|82892.1|82867.1|38
1622134250000|2021-05-27 16:50:50|82893.8|82868.8|82896.6|82871.6|82896.6|82871.6|82893.8|82868.8|36
1622134260000|2021-05-27 16:51:00|82896.7|82871.7|82897|82872|82897.4|82872.4|82896|82871|35
1622134270000|2021-05-27 16:51:10|82896.8|82871.8|82896.7|82871.7|82897.4|82872.4|82895.9|82870.9|26
1622134280000|2021-05-27 16:51:20|82896.6|82871.6|82890.1|82865.1|82896.6|82871.6|82889.9|82864.9|40
1622134290000|2021-05-27 16:51:30|82889.9|82864.9|82886.6|82861.6|82890.4|82865.4|82885.6|82860.6|45
1622134300000|2021-05-27 16:51:40|82886.2|82861.2|82868.5|82843.5|82886.7|82861.7|82868.5|82843.5|59
1622134310000|2021-05-27 16:51:50|82868.2|82843.2|82866.6|82841.6|82870|82845|82865.8|82840.8|59
1622134320000|2021-05-27 16:52:00|82866.5|82841.5|82869.8|82844.8|82871.5|82846.5|82866.5|82841.5|45
1622134330000|2021-05-27 16:52:10|82869.9|82844.9|82869.3|82844.3|82870.7|82845.7|82865.6|82840.6|39
1622134340000|2021-05-27 16:52:20|82869.1|82844.1|82866.3|82841.3|82872.5|82847.5|82863.9|82838.9|51
1622134350000|2021-05-27 16:52:30|82866.2|82841.2|82856.8|82831.8|82871.5|82846.5|82855.1|82830.1|63
1622134360000|2021-05-27 16:52:40|82856.5|82831.5|82858.7|82833.7|82861.6|82836.6|82855.5|82830.5|59
1622134370000|2021-05-27 16:52:50|82858.8|82833.8|82857.4|82832.4|82859.1|82834.1|82856.8|82831.8|45
1622134380000|2021-05-27 16:53:00|82857.3|82832.3|82866.3|82841.3|82866.3|82841.3|82856.6|82831.6|44
1622134390000|2021-05-27 16:53:10|82865.9|82840.9|82861.2|82836.2|82867.2|82842.2|82860|82835|60
1622134400000|2021-05-27 16:53:20|82861.1|82836.1|82866.8|82841.8|82866.8|82841.8|82857.3|82832.3|47
1622134410000|2021-05-27 16:53:30|82866.1|82841.1|82864.1|82839.1|82869.6|82844.6|82862.7|82837.7|52
1622134420000|2021-05-27 16:53:40|82863.9|82838.9|82868.2|82843.2|82868.2|82843.2|82863.2|82838.2|37
1622134430000|2021-05-27 16:53:50|82867.8|82842.8|82860.3|82835.3|82868.2|82843.2|82860.2|82835.2|43
1622134440000|2021-05-27 16:54:00|82860.6|82835.6|82858.7|82833.7|82860.8|82835.8|82858.3|82833.3|28
1622134450000|2021-05-27 16:54:10|82858|82833|82857.6|82832.6|82858.9|82833.9|82856.4|82831.4|39
1622134460000|2021-05-27 16:54:20|82857.9|82832.9|82865.3|82840.3|82865.3|82840.3|82856.3|82831.3|49
1622134470000|2021-05-27 16:54:30|82866.1|82841.1|82865|82840|82866.7|82841.7|82864.6|82839.6|36
1622134480000|2021-05-27 16:54:40|82865.1|82840.1|82862.9|82837.9|82865.4|82840.4|82862.4|82837.4|36
1622134490000|2021-05-27 16:54:50|82863.6|82838.6|82862.3|82837.3|82863.6|82838.6|82860|82835|41
1622134500000|2021-05-27 16:55:00|82860.6|82835.6|82860.8|82835.8|82861.5|82836.5|82859.6|82834.6|39
1622134510000|2021-05-27 16:55:10|82860.7|82835.7|82861.7|82836.7|82862|82837|82859.1|82834.1|26
1622134520000|2021-05-27 16:55:20|82861.5|82836.5|82861.7|82836.7|82861.8|82836.8|82860.8|82835.8|15
1622134530000|2021-05-27 16:55:30|82861.5|82836.5|82862.6|82837.6|82863.2|82838.2|82859.9|82834.9|44
1622134540000|2021-05-27 16:55:40|82862.5|82837.5|82863.1|82838.1|82865.3|82840.3|82862.1|82837.1|35
1622134550000|2021-05-27 16:55:50|82863.3|82838.3|82860.8|82835.8|82863.3|82838.3|82859.2|82834.2|29
1622134560000|2021-05-27 16:56:00|82860.2|82835.2|82857.9|82832.9|82860.7|82835.7|82857.3|82832.3|41
1622134570000|2021-05-27 16:56:10|82858|82833|82861.7|82836.7|82862.1|82837.1|82857.8|82832.8|41
1622134580000|2021-05-27 16:56:20|82861.8|82836.8|82859.4|82834.4|82862|82837|82858.3|82833.3|39
1622134590000|2021-05-27 16:56:30|82859.6|82834.6|82860.8|82835.8|82862.5|82837.5|82859.3|82834.3|47
1622134600000|2021-05-27 16:56:40|82861|82836|82860.5|82835.5|82861.1|82836.1|82860|82835|24
1622134610000|2021-05-27 16:56:50|82860|82835|82862.4|82837.4|82863.6|82838.6|82860|82835|34
1622134620000|2021-05-27 16:57:00|82862.3|82837.3|82862.8|82837.8|82863.2|82838.2|82862.1|82837.1|27
1622134630000|2021-05-27 16:57:10|82862.5|82837.5|82861.8|82836.8|82863.1|82838.1|82861.6|82836.6|20
1622134640000|2021-05-27 16:57:20|82861.9|82836.9|82860.8|82835.8|82863.3|82838.3|82860.7|82835.7|23
1622134650000|2021-05-27 16:57:30|82862.2|82837.2|82859.6|82834.6|82863.9|82838.9|82858.7|82833.7|34
1622134660000|2021-05-27 16:57:40|82859.4|82834.4|82859.2|82834.2|82859.9|82834.9|82858.9|82833.9|28
1622134670000|2021-05-27 16:57:50|82859|82834|82859.9|82834.9|82860.3|82835.3|82859|82834|24
1622134680000|2021-05-27 16:58:00|82860|82835|82857.5|82832.5|82860.7|82835.7|82856.3|82831.3|17
1622134690000|2021-05-27 16:58:10|82857.8|82832.8|82857.6|82832.6|82858.3|82833.3|82854.5|82829.5|44
1622134700000|2021-05-27 16:58:20|82857.5|82832.5|82869.5|82844.5|82870|82845|82857.5|82832.5|49
1622134710000|2021-05-27 16:58:30|82869.1|82844.1|82874.3|82849.3|82874.3|82849.3|82869.1|82844.1|32
1622134720000|2021-05-27 16:58:40|82874.1|82849.1|82878.3|82853.3|82878.6|82853.6|82873.8|82848.8|29
1622134730000|2021-05-27 16:58:50|82878.7|82853.7|82883.2|82858.2|82883.2|82858.2|82878.2|82853.2|42
1622134740000|2021-05-27 16:59:00|82883|82858|82883.9|82858.9|82884.2|82859.2|82882.5|82857.5|39
1622134750000|2021-05-27 16:59:10|82884|82859|82895.1|82870.1|82895.1|82870.1|82883|82858|37
1622134760000|2021-05-27 16:59:20|82894.6|82869.6|82891.6|82866.6|82894.8|82869.8|82890.6|82865.6|45
1622134770000|2021-05-27 16:59:30|82891.7|82866.7|82892|82867|82895.3|82870.3|82891|82866|40
1622134780000|2021-05-27 16:59:40|82891.9|82866.9|82895.5|82870.5|82897.2|82872.2|82891.7|82866.7|30
1622134790000|2021-05-27 16:59:50|82895.7|82870.7|82894|82869|82896.3|82871.3|82893.9|82868.9|39
1622134800000|2021-05-27 17:00:00|82894.3|82869.3|82886.9|82861.9|82897.2|82872.2|82886.6|82861.6|41
1622134810000|2021-05-27 17:00:10|82887.2|82862.2|82884.1|82859.1|82887.2|82862.2|82882.7|82857.7|44
1622134820000|2021-05-27 17:00:20|82883.8|82858.8|82880.4|82855.4|82884.2|82859.2|82876.9|82851.9|46
1622134830000|2021-05-27 17:00:30|82880.8|82855.8|82875.3|82850.3|82881.4|82856.4|82874.4|82849.4|46
1622134840000|2021-05-27 17:00:40|82874.9|82849.9|82876.6|82851.6|82876.8|82851.8|82873.6|82848.6|37
1622134850000|2021-05-27 17:00:50|82876.7|82851.7|82876|82851|82876.8|82851.8|82876|82851|24
1622134860000|2021-05-27 17:01:00|82876.1|82851.1|82877.5|82852.5|82881.7|82856.7|82874.4|82849.4|47
1622134870000|2021-05-27 17:01:10|82878.2|82853.2|82876.9|82851.9|82878.2|82853.2|82876.1|82851.1|28
1622134880000|2021-05-27 17:01:20|82876.4|82851.4|82876.2|82851.2|82878|82853|82876.2|82851.2|20
1622134890000|2021-05-27 17:01:30|82876.1|82851.1|82878.5|82853.5|82878.9|82853.9|82876.1|82851.1|38
1622134900000|2021-05-27 17:01:40|82875.9|82850.9|82871.8|82846.8|82876.8|82851.8|82871.1|82846.1|45
1622134910000|2021-05-27 17:01:50|82871.4|82846.4|82859.8|82834.8|82874.2|82849.2|82858|82833|52
1622134920000|2021-05-27 17:02:00|82859.9|82834.9|82859.7|82834.7|82861|82836|82856.4|82831.4|60
1622134930000|2021-05-27 17:02:10|82859.8|82834.8|82866.2|82841.2|82866.3|82841.3|82859.2|82834.2|61
1622134940000|2021-05-27 17:02:20|82865.5|82840.5|82864.6|82839.6|82865.7|82840.7|82860.6|82835.6|44
1622134950000|2021-05-27 17:02:30|82864.8|82839.8|82866|82841|82867.3|82842.3|82864.1|82839.1|35
1622134960000|2021-05-27 17:02:40|82866.2|82841.2|82859.8|82834.8|82866.2|82841.2|82858.5|82833.5|50
1622134970000|2021-05-27 17:02:50|82859.4|82834.4|82848.7|82823.7|82860.8|82835.8|82846.7|82821.7|45
1622134980000|2021-05-27 17:03:00|82848.3|82823.3|82848.2|82823.2|82850.3|82825.3|82847|82822|39
1622134990000|2021-05-27 17:03:10|82848.1|82823.1|82848.8|82823.8|82850.6|82825.6|82846.8|82821.8|41
1622135000000|2021-05-27 17:03:20|82849.1|82824.1|82846.2|82821.2|82849.3|82824.3|82843.5|82818.5|38
1622135010000|2021-05-27 17:03:30|82846|82821|82842.3|82817.3|82847.7|82822.7|82842.3|82817.3|37
1622135020000|2021-05-27 17:03:40|82842.6|82817.6|82840.1|82815.1|82845.6|82820.6|82837.8|82812.8|51
1622135030000|2021-05-27 17:03:50|82839.7|82814.7|82841.1|82816.1|82841.3|82816.3|82838.9|82813.9|33
1622135040000|2021-05-27 17:04:00|82841.2|82816.2|82844.6|82819.6|82846.9|82821.9|82841.1|82816.1|44
1622135050000|2021-05-27 17:04:10|82844.4|82819.4|82842.6|82817.6|82845.7|82820.7|82842.6|82817.6|35
1622135060000|2021-05-27 17:04:20|82835.3|82810.3|82844.8|82819.8|82845.4|82820.4|82832.3|82807.3|42
1622135070000|2021-05-27 17:04:30|82844.7|82819.7|82839.5|82814.5|82845.1|82820.1|82839.5|82814.5|38
1622135080000|2021-05-27 17:04:40|82839.6|82814.6|82836.7|82811.7|82839.6|82814.6|82835.7|82810.7|34
1622135090000|2021-05-27 17:04:50|82837|82812|82839.2|82814.2|82839.4|82814.4|82836|82811|45
1622135100000|2021-05-27 17:05:00|82842|82817|82843.8|82818.8|82845.4|82820.4|82842|82817|53
1622135110000|2021-05-27 17:05:10|82843.7|82818.7|82843.7|82818.7|82844.3|82819.3|82843.5|82818.5|25
1622135120000|2021-05-27 17:05:20|82843.5|82818.5|82847.3|82822.3|82847.3|82822.3|82841|82816|41
1622135130000|2021-05-27 17:05:30|82846.5|82821.5|82847|82822|82848|82823|82843.4|82818.4|35
1622135140000|2021-05-27 17:05:40|82847.2|82822.2|82846.2|82821.2|82847.9|82822.9|82846|82821|28
1622135150000|2021-05-27 17:05:50|82846.3|82821.3|82846.7|82821.7|82847.1|82822.1|82845.7|82820.7|12
1622135160000|2021-05-27 17:06:00|82846.8|82821.8|82848.7|82823.7|82850.3|82825.3|82846.8|82821.8|36
1622135170000|2021-05-27 17:06:10|82848.8|82823.8|82847.5|82822.5|82849.6|82824.6|82847.3|82822.3|28
1622135180000|2021-05-27 17:06:20|82847.2|82822.2|82851.7|82826.7|82852.8|82827.8|82847.2|82822.2|33
1622135190000|2021-05-27 17:06:30|82851.5|82826.5|82852.4|82827.4|82852.5|82827.5|82850.7|82825.7|30
1622135200000|2021-05-27 17:06:40|82852.2|82827.2|82848|82823|82852.2|82827.2|82847.4|82822.4|44
1622135210000|2021-05-27 17:06:50|82848.1|82823.1|82849.3|82824.3|82851.2|82826.2|82847.9|82822.9|38
1622135220000|2021-05-27 17:07:00|82849.4|82824.4|82849.9|82824.9|82852.4|82827.4|82848.8|82823.8|41
1622135230000|2021-05-27 17:07:10|82850|82825|82848.5|82823.5|82850|82825|82845.1|82820.1|46
1622135240000|2021-05-27 17:07:20|82848.2|82823.2|82849.2|82824.2|82850.3|82825.3|82847.5|82822.5|25
1622135250000|2021-05-27 17:07:30|82848.3|82823.3|82845.8|82820.8|82848.3|82823.3|82844.2|82819.2|28
1622135260000|2021-05-27 17:07:40|82845.5|82820.5|82843.7|82818.7|82845.7|82820.7|82843.5|82818.5|25
1622135270000|2021-05-27 17:07:50|82843.5|82818.5|82833.3|82808.3|82845.1|82820.1|82833.3|82808.3|33
1622135280000|2021-05-27 17:08:00|82834.3|82809.3|82843.2|82818.2|82843.5|82818.5|82834|82809|33
1622135290000|2021-05-27 17:08:10|82843|82818|82849.9|82824.9|82850.4|82825.4|82841.8|82816.8|35
1622135300000|2021-05-27 17:08:20|82849.8|82824.8|82849|82824|82850.4|82825.4|82848.2|82823.2|23
1622135310000|2021-05-27 17:08:30|82848.9|82823.9|82849.6|82824.6|82850.1|82825.1|82848.5|82823.5|31
1622135320000|2021-05-27 17:08:40|82850|82825|82856.6|82831.6|82857.4|82832.4|82850|82825|29
1622135330000|2021-05-27 17:08:50|82856.3|82831.3|82860.2|82835.2|82861.9|82836.9|82856.3|82831.3|25
1622135340000|2021-05-27 17:09:00|82859.7|82834.7|82852.2|82827.2|82860.7|82835.7|82850.9|82825.9|52
1622135350000|2021-05-27 17:09:10|82851.9|82826.9|82852.2|82827.2|82855|82830|82851.9|82826.9|39
1622135360000|2021-05-27 17:09:20|82852.1|82827.1|82860.5|82835.5|82861.8|82836.8|82852.1|82827.1|48
1622135370000|2021-05-27 17:09:30|82860.7|82835.7|82859.4|82834.4|82861.7|82836.7|82859|82834|32
1622135380000|2021-05-27 17:09:40|82859.3|82834.3|82856.3|82831.3|82859.4|82834.4|82854.5|82829.5|43
1622135390000|2021-05-27 17:09:50|82856.6|82831.6|82861|82836|82863.5|82838.5|82856.6|82831.6|32
1622135400000|2021-05-27 17:10:00|82861.2|82836.2|82864.4|82839.4|82864.6|82839.6|82861.2|82836.2|43
1622135410000|2021-05-27 17:10:10|82864.3|82839.3|82847.8|82822.8|82867.2|82842.2|82845.3|82820.3|44
1622135420000|2021-05-27 17:10:20|82847.2|82822.2|82847.6|82822.6|82849.3|82824.3|82845.7|82820.7|28
1622135430000|2021-05-27 17:10:30|82847.8|82822.8|82845.3|82820.3|82848.4|82823.4|82844.9|82819.9|38
1622135440000|2021-05-27 17:10:40|82845.4|82820.4|82845.6|82820.6|82847.4|82822.4|82840.7|82815.7|50
1622135450000|2021-05-27 17:10:50|82846.2|82821.2|82845.6|82820.6|82846.2|82821.2|82844.7|82819.7|28
1622135460000|2021-05-27 17:11:00|82845.5|82820.5|82846.4|82821.4|82846.9|82821.9|82842.9|82817.9|46
1622135470000|2021-05-27 17:11:10|82846.2|82821.2|82845.8|82820.8|82846.6|82821.6|82845.3|82820.3|32
1622135480000|2021-05-27 17:11:20|82844.1|82819.1|82845.9|82820.9|82846|82821|82843.7|82818.7|28
1622135490000|2021-05-27 17:11:30|82846|82821|82843.1|82818.1|82846.4|82821.4|82843.1|82818.1|23
1622135500000|2021-05-27 17:11:40|82843.4|82818.4|82842.4|82817.4|82843.4|82818.4|82840.8|82815.8|34
1622135510000|2021-05-27 17:11:50|82841.8|82816.8|82839.1|82814.1|82843.5|82818.5|82838.1|82813.1|48
1622135520000|2021-05-27 17:12:00|82839.4|82814.4|82840.4|82815.4|82841.9|82816.9|82838.4|82813.4|52
1622135530000|2021-05-27 17:12:10|82840.5|82815.5|82840.9|82815.9|82842|82817|82840|82815|49
1622135540000|2021-05-27 17:12:20|82841.1|82816.1|82839.1|82814.1|82841.6|82816.6|82838.8|82813.8|35
1622135550000|2021-05-27 17:12:30|82839.2|82814.2|82840.8|82815.8|82841.3|82816.3|82837.4|82812.4|42
1622135560000|2021-05-27 17:12:40|82840.9|82815.9|82837.7|82812.7|82841|82816|82837|82812|44
1622135570000|2021-05-27 17:12:50|82838|82813|82839.4|82814.4|82839.8|82814.8|82837.2|82812.2|38
1622135580000|2021-05-27 17:13:00|82839.1|82814.1|82842.4|82817.4|82842.5|82817.5|82839.1|82814.1|38
1622135590000|2021-05-27 17:13:10|82842.5|82817.5|82843.7|82818.7|82844.7|82819.7|82841|82816|42
1622135600000|2021-05-27 17:13:20|82844|82819|82830.6|82805.6|82844.9|82819.9|82828.6|82803.6|43
1622135610000|2021-05-27 17:13:30|82829.1|82804.1|82828.4|82803.4|82830.1|82805.1|82825.4|82800.4|52
1622135620000|2021-05-27 17:13:40|82827.1|82802.1|82828.7|82803.7|82829.4|82804.4|82827.1|82802.1|38
1622135630000|2021-05-27 17:13:50|82828.8|82803.8|82827.1|82802.1|82829.4|82804.4|82825.6|82800.6|38
1622135640000|2021-05-27 17:14:00|82826.5|82801.5|82826.8|82801.8|82827.8|82802.8|82824.1|82799.1|56
1622135650000|2021-05-27 17:14:10|82826.9|82801.9|82824.7|82799.7|82827.7|82802.7|82824.4|82799.4|38
1622135660000|2021-05-27 17:14:20|82824.4|82799.4|82825|82800|82825.8|82800.8|82823.8|82798.8|34
1622135670000|2021-05-27 17:14:30|82824.8|82799.8|82817.4|82792.4|82824.8|82799.8|82816.5|82791.5|48
1622135680000|2021-05-27 17:14:40|82817.5|82792.5|82823.3|82798.3|82824.8|82799.8|82817|82792|39
1622135690000|2021-05-27 17:14:50|82823.2|82798.2|82823.2|82798.2|82823.8|82798.8|82822.1|82797.1|28
1622135700000|2021-05-27 17:15:00|82823.6|82798.6|82827.5|82802.5|82827.5|82802.5|82823.5|82798.5|42
1622135710000|2021-05-27 17:15:10|82827.7|82802.7|82825.9|82800.9|82827.9|82802.9|82825.8|82800.8|38
1622135720000|2021-05-27 17:15:20|82825.5|82800.5|82825.7|82800.7|82827.5|82802.5|82825.4|82800.4|35
1622135730000|2021-05-27 17:15:30|82825.8|82800.8|82830.6|82805.6|82830.6|82805.6|82825.4|82800.4|49
1622135740000|2021-05-27 17:15:40|82830.8|82805.8|82830.4|82805.4|82831.2|82806.2|82829.8|82804.8|37
1622135750000|2021-05-27 17:15:50|82830.8|82805.8|82823|82798|82836.1|82811.1|82823|82798|50
1622135760000|2021-05-27 17:16:00|82823.3|82798.3|82808.9|82783.9|82825.1|82800.1|82807.1|82782.1|51
1622135770000|2021-05-27 17:16:10|82809|82784|82811|82786|82811.1|82786.1|82808.1|82783.1|42
1622135780000|2021-05-27 17:16:20|82811.7|82786.7|82810.2|82785.2|82811.7|82786.7|82808.7|82783.7|26
1622135790000|2021-05-27 17:16:30|82810.3|82785.3|82809.4|82784.4|82812.5|82787.5|82804.7|82779.7|41
1622135800000|2021-05-27 17:16:40|82809.8|82784.8|82807.9|82782.9|82811.3|82786.3|82806.8|82781.8|40
1622135810000|2021-05-27 17:16:50|82807.2|82782.2|82806.4|82781.4|82808.3|82783.3|82805.7|82780.7|31
1622135820000|2021-05-27 17:17:00|82805.7|82780.7|82807.1|82782.1|82807.3|82782.3|82805.2|82780.2|49
1622135830000|2021-05-27 17:17:10|82807|82782|82799.8|82774.8|82807.1|82782.1|82799.4|82774.4|43
1622135840000|2021-05-27 17:17:20|82800.6|82775.6|82792|82767|82800.9|82775.9|82792|82767|43
1622135850000|2021-05-27 17:17:30|82791.9|82766.9|82788.3|82763.3|82791.9|82766.9|82785.9|82760.9|59
1622135860000|2021-05-27 17:17:40|82787.9|82762.9|82788.7|82763.7|82789.2|82764.2|82786.1|82761.1|36
1622135870000|2021-05-27 17:17:50|82788.6|82763.6|82788.6|82763.6|82789.2|82764.2|82787.5|82762.5|33
1622135880000|2021-05-27 17:18:00|82788.8|82763.8|82784.3|82759.3|82790.6|82765.6|82783.7|82758.7|44
1622135890000|2021-05-27 17:18:10|82783.8|82758.8|82783.9|82758.9|82785.6|82760.6|82780.4|82755.4|52
1622135900000|2021-05-27 17:18:20|82783.6|82758.6|82787|82762|82787.4|82762.4|82783.5|82758.5|45
1622135910000|2021-05-27 17:18:30|82786.6|82761.6|82786.6|82761.6|82788.5|82763.5|82786.2|82761.2|42
1622135920000|2021-05-27 17:18:40|82786.7|82761.7|82786.1|82761.1|82788.3|82763.3|82786.1|82761.1|45
1622135930000|2021-05-27 17:18:50|82785.1|82760.1|82783|82758|82785.6|82760.6|82783|82758|45
1622135940000|2021-05-27 17:19:00|82783.2|82758.2|82792.9|82767.9|82804.2|82779.2|82783.1|82758.1|49
1622135950000|2021-05-27 17:19:10|82793.2|82768.2|82793.5|82768.5|82795.4|82770.4|82790.6|82765.6|61
1622135960000|2021-05-27 17:19:20|82793.6|82768.6|82794.5|82769.5|82795.9|82770.9|82793.4|82768.4|47
1622135970000|2021-05-27 17:19:30|82794.9|82769.9|82793.8|82768.8|82794.9|82769.9|82793.4|82768.4|38
1622135980000|2021-05-27 17:19:40|82793.9|82768.9|82790.4|82765.4|82794.3|82769.3|82789.3|82764.3|53
1622135990000|2021-05-27 17:19:50|82790|82765|82790.6|82765.6|82791.5|82766.5|82789.7|82764.7|35
1622136000000|2021-05-27 17:20:00|82790.7|82765.7|82796.9|82771.9|82796.9|82771.9|82790.7|82765.7|45
1622136010000|2021-05-27 17:20:10|82796.5|82771.5|82798.5|82773.5|82800|82775|82796.3|82771.3|41
1622136020000|2021-05-27 17:20:20|82798.1|82773.1|82797.5|82772.5|82798.1|82773.1|82796.8|82771.8|24
1622136030000|2021-05-27 17:20:30|82797.3|82772.3|82799.2|82774.2|82800.4|82775.4|82797.1|82772.1|46
1622136040000|2021-05-27 17:20:40|82799.1|82774.1|82796.6|82771.6|82799.2|82774.2|82796.6|82771.6|43
1622136050000|2021-05-27 17:20:50|82796.5|82771.5|82797|82772|82798.3|82773.3|82796|82771|30
1622136060000|2021-05-27 17:21:00|82797.2|82772.2|82798.4|82773.4|82799.4|82774.4|82796.8|82771.8|42
1622136070000|2021-05-27 17:21:10|82798.3|82773.3|82798.6|82773.6|82799.3|82774.3|82796.4|82771.4|42
1622136080000|2021-05-27 17:21:20|82798.4|82773.4|82799|82774|82799.7|82774.7|82797.9|82772.9|18
1622136090000|2021-05-27 17:21:30|82798.9|82773.9|82800.1|82775.1|82801.3|82776.3|82797|82772|39
1622136100000|2021-05-27 17:21:40|82800|82775|82800.3|82775.3|82800.8|82775.8|82799.6|82774.6|30
1622136110000|2021-05-27 17:21:50|82800.2|82775.2|82797.1|82772.1|82800.6|82775.6|82796.5|82771.5|45
1622136120000|2021-05-27 17:22:00|82797.2|82772.2|82799.7|82774.7|82800.3|82775.3|82797.2|82772.2|38
1622136130000|2021-05-27 17:22:10|82799.8|82774.8|82801.6|82776.6|82801.6|82776.6|82799.7|82774.7|49
1622136140000|2021-05-27 17:22:20|82801.2|82776.2|82795.7|82770.7|82801.2|82776.2|82795.3|82770.3|44
1622136150000|2021-05-27 17:22:30|82795.8|82770.8|82798.7|82773.7|82800|82775|82795.4|82770.4|30
1622136160000|2021-05-27 17:22:40|82798.8|82773.8|82800.2|82775.2|82801.1|82776.1|82798.4|82773.4|26
1622136170000|2021-05-27 17:22:50|82800.5|82775.5|82800.1|82775.1|82800.8|82775.8|82799.8|82774.8|23
1622136180000|2021-05-27 17:23:00|82799.9|82774.9|82798.8|82773.8|82802.6|82777.6|82798.5|82773.5|42
1622136190000|2021-05-27 17:23:10|82798.9|82773.9|82800.3|82775.3|82800.7|82775.7|82798.4|82773.4|32
1622136200000|2021-05-27 17:23:20|82800|82775|82799.2|82774.2|82801.9|82776.9|82797.4|82772.4|28
1622136210000|2021-05-27 17:23:30|82800.3|82775.3|82792.4|82767.4|82801.1|82776.1|82789.4|82764.4|50
1622136220000|2021-05-27 17:23:40|82791.6|82766.6|82793.3|82768.3|82793.4|82768.4|82790.2|82765.2|40
1622136230000|2021-05-27 17:23:50|82793.5|82768.5|82791.6|82766.6|82793.6|82768.6|82790.2|82765.2|42
1622136240000|2021-05-27 17:24:00|82791.9|82766.9|82792|82767|82795.1|82770.1|82791.9|82766.9|40
1622136250000|2021-05-27 17:24:10|82791.9|82766.9|82795.2|82770.2|82798.1|82773.1|82791.9|82766.9|39
1622136260000|2021-05-27 17:24:20|82795.3|82770.3|82795|82770|82795.7|82770.7|82794.3|82769.3|36
1622136270000|2021-05-27 17:24:30|82795.2|82770.2|82795.8|82770.8|82796.2|82771.2|82793.7|82768.7|32
1622136280000|2021-05-27 17:24:40|82795.9|82770.9|82797.5|82772.5|82797.9|82772.9|82793.6|82768.6|36
1622136290000|2021-05-27 17:24:50|82797.3|82772.3|82792.1|82767.1|82797.7|82772.7|82790.2|82765.2|46
1622136300000|2021-05-27 17:25:00|82791.2|82766.2|82788.3|82763.3|82791.5|82766.5|82786.4|82761.4|63
1622136310000|2021-05-27 17:25:10|82788.5|82763.5|82791.2|82766.2|82791.5|82766.5|82788.4|82763.4|34
1622136320000|2021-05-27 17:25:20|82791.1|82766.1|82790.7|82765.7|82793|82768|82790.6|82765.6|18
1622136330000|2021-05-27 17:25:30|82790.9|82765.9|82792.2|82767.2|82792.2|82767.2|82790.8|82765.8|34
1622136340000|2021-05-27 17:25:40|82792.3|82767.3|82792.5|82767.5|82793.7|82768.7|82792|82767|40
1622136350000|2021-05-27 17:25:50|82793.8|82768.8|82794.3|82769.3|82794.3|82769.3|82792.7|82767.7|19
1622136360000|2021-05-27 17:26:00|82793.9|82768.9|82793.9|82768.9|82794.5|82769.5|82793.7|82768.7|22
1622136370000|2021-05-27 17:26:10|82794.3|82769.3|82795.4|82770.4|82797.5|82772.5|82794|82769|23
1622136380000|2021-05-27 17:26:20|82795.6|82770.6|82797.1|82772.1|82798.7|82773.7|82795.4|82770.4|41
1622136390000|2021-05-27 17:26:30|82796.9|82771.9|82796.9|82771.9|82800|82775|82796.7|82771.7|31
1622136400000|2021-05-27 17:26:40|82798.1|82773.1|82802.9|82777.9|82802.9|82777.9|82797.2|82772.2|34
1622136410000|2021-05-27 17:26:50|82802.3|82777.3|82802.2|82777.2|82803.6|82778.6|82801.4|82776.4|35
1622136420000|2021-05-27 17:27:00|82802.3|82777.3|82802.9|82777.9|82803.4|82778.4|82802.3|82777.3|18
1622136430000|2021-05-27 17:27:10|82802.8|82777.8|82804.8|82779.8|82805.3|82780.3|82802.7|82777.7|18
1622136440000|2021-05-27 17:27:20|82804.5|82779.5|82804.2|82779.2|82805.7|82780.7|82803.4|82778.4|19
1622136450000|2021-05-27 17:27:30|82802.9|82777.9|82803.5|82778.5|82804.5|82779.5|82802.6|82777.6|29
1622136460000|2021-05-27 17:27:40|82802.7|82777.7|82802.7|82777.7|82804|82779|82802.1|82777.1|22
1622136470000|2021-05-27 17:27:50|82803|82778|82803.3|82778.3|82804.5|82779.5|82802.2|82777.2|20
1622136480000|2021-05-27 17:28:00|82803|82778|82799.9|82774.9|82803.2|82778.2|82798.1|82773.1|43
1622136490000|2021-05-27 17:28:10|82799.8|82774.8|82799.5|82774.5|82800.6|82775.6|82799.4|82774.4|21
1622136500000|2021-05-27 17:28:20|82799.7|82774.7|82796.4|82771.4|82799.7|82774.7|82795.8|82770.8|27
1622136510000|2021-05-27 17:28:30|82796.6|82771.6|82797|82772|82797.4|82772.4|82795.6|82770.6|32
1622136520000|2021-05-27 17:28:40|82797.3|82772.3|82798.1|82773.1|82800.8|82775.8|82796.9|82771.9|33
1622136530000|2021-05-27 17:28:50|82798|82773|82795.1|82770.1|82798.3|82773.3|82793.7|82768.7|35
1622136540000|2021-05-27 17:29:00|82794.9|82769.9|82795.6|82770.6|82797.1|82772.1|82794.9|82769.9|28
1622136550000|2021-05-27 17:29:10|82795.8|82770.8|82795.2|82770.2|82795.8|82770.8|82794|82769|25
1622136560000|2021-05-27 17:29:20|82795.3|82770.3|82793.9|82768.9|82795.4|82770.4|82793.7|82768.7|35
1622136570000|2021-05-27 17:29:30|82793.8|82768.8|82791.9|82766.9|82793.8|82768.8|82789.5|82764.5|34
1622136580000|2021-05-27 17:29:40|82791.8|82766.8|82792.9|82767.9|82793|82768|82790.9|82765.9|42
1622136590000|2021-05-27 17:29:50|82792.8|82767.8|82793.1|82768.1|82794.3|82769.3|82791.1|82766.1|44
1622136600000|2021-05-27 17:30:00|82793.2|82768.2|82794|82769|82794|82769|82793.2|82768.2|36
1622136610000|2021-05-27 17:30:10|82793.9|82768.9|82796.2|82771.2|82796.9|82771.9|82793.3|82768.3|45
1622136620000|2021-05-27 17:30:20|82796.3|82771.3|82792.4|82767.4|82797.2|82772.2|82792.4|82767.4|54
1622136630000|2021-05-27 17:30:30|82792.5|82767.5|82790.2|82765.2|82792.7|82767.7|82789.3|82764.3|47
1622136640000|2021-05-27 17:30:40|82790.3|82765.3|82790|82765|82791|82766|82789.8|82764.8|38
1622136650000|2021-05-27 17:30:50|82789.6|82764.6|82791.3|82766.3|82791.4|82766.4|82789.3|82764.3|29
1622136660000|2021-05-27 17:31:00|82791.4|82766.4|82794.5|82769.5|82794.5|82769.5|82790.9|82765.9|31
1622136670000|2021-05-27 17:31:10|82793.9|82768.9|82789.2|82764.2|82794.3|82769.3|82785.7|82760.7|34
1622136680000|2021-05-27 17:31:20|82789.3|82764.3|82787.1|82762.1|82790.2|82765.2|82786.5|82761.5|36
1622136690000|2021-05-27 17:31:30|82787.6|82762.6|82782.5|82757.5|82787.8|82762.8|82780.6|82755.6|45
1622136700000|2021-05-27 17:31:40|82781.9|82756.9|82780.5|82755.5|82782.4|82757.4|82778.7|82753.7|35
1622136710000|2021-05-27 17:31:50|82780.4|82755.4|82783.3|82758.3|82783.7|82758.7|82780.3|82755.3|35
1622136720000|2021-05-27 17:32:00|82783.4|82758.4|82775.1|82750.1|82783.4|82758.4|82774.7|82749.7|41
1622136730000|2021-05-27 17:32:10|82775.6|82750.6|82768.8|82743.8|82775.9|82750.9|82768|82743|53
1622136740000|2021-05-27 17:32:20|82768.6|82743.6|82767.4|82742.4|82768.6|82743.6|82767|82742|42
1622136750000|2021-05-27 17:32:30|82767|82742|82765|82740|82767.3|82742.3|82763.5|82738.5|32
1622136760000|2021-05-27 17:32:40|82765.1|82740.1|82764.6|82739.6|82765.9|82740.9|82764.2|82739.2|33
1622136770000|2021-05-27 17:32:50|82762.8|82737.8|82762.4|82737.4|82764.2|82739.2|82762.4|82737.4|26
1622136780000|2021-05-27 17:33:00|82764|82739|82763.3|82738.3|82765.8|82740.8|82763.1|82738.1|29
1622136790000|2021-05-27 17:33:10|82763.2|82738.2|82762.6|82737.6|82764.6|82739.6|82761|82736|43
1622136800000|2021-05-27 17:33:20|82762.9|82737.9|82763.4|82738.4|82764.7|82739.7|82761.1|82736.1|20
1622136810000|2021-05-27 17:33:30|82763.3|82738.3|82751.9|82726.9|82763.3|82738.3|82749.7|82724.7|55
1622136820000|2021-05-27 17:33:40|82752.3|82727.3|82753.4|82728.4|82756.2|82731.2|82750.8|82725.8|56
1622136830000|2021-05-27 17:33:50|82753|82728|82753.7|82728.7|82755.7|82730.7|82752.2|82727.2|37
1622136840000|2021-05-27 17:34:00|82754.4|82729.4|82755.6|82730.6|82756.3|82731.3|82753.2|82728.2|47
1622136850000|2021-05-27 17:34:10|82756.1|82731.1|82752.8|82727.8|82756.1|82731.1|82751.3|82726.3|46
1622136860000|2021-05-27 17:34:20|82753.4|82728.4|82751.5|82726.5|82754.8|82729.8|82750.8|82725.8|41
1622136870000|2021-05-27 17:34:30|82751|82726|82751.9|82726.9|82752.9|82727.9|82750.6|82725.6|29
1622136880000|2021-05-27 17:34:40|82752|82727|82752.1|82727.1|82753.4|82728.4|82751.3|82726.3|32
1622136890000|2021-05-27 17:34:50|82752.2|82727.2|82751.6|82726.6|82752.6|82727.6|82751.5|82726.5|37
1622136900000|2021-05-27 17:35:00|82751.8|82726.8|82752.4|82727.4|82752.7|82727.7|82751.3|82726.3|35
1622136910000|2021-05-27 17:35:10|82753.7|82728.7|82750.7|82725.7|82754.1|82729.1|82748.4|82723.4|28
1622136920000|2021-05-27 17:35:20|82750.4|82725.4|82752.9|82727.9|82753.5|82728.5|82749.6|82724.6|43
1622136930000|2021-05-27 17:35:30|82752.6|82727.6|82751.5|82726.5|82754.2|82729.2|82751.4|82726.4|30
1622136940000|2021-05-27 17:35:40|82751.6|82726.6|82751.7|82726.7|82753.3|82728.3|82751.3|82726.3|35
1622136950000|2021-05-27 17:35:50|82751.9|82726.9|82751.6|82726.6|82752|82727|82751.2|82726.2|30
1622136960000|2021-05-27 17:36:00|82751.5|82726.5|82747.9|82722.9|82751.5|82726.5|82747.4|82722.4|31
1622136970000|2021-05-27 17:36:10|82747.7|82722.7|82741.9|82716.9|82748.5|82723.5|82741.2|82716.2|34
1622136980000|2021-05-27 17:36:20|82741.7|82716.7|82741.4|82716.4|82742.5|82717.5|82740|82715|37
1622136990000|2021-05-27 17:36:30|82741.2|82716.2|82737.7|82712.7|82741.7|82716.7|82737.1|82712.1|36
1622137000000|2021-05-27 17:36:40|82734.9|82709.9|82736.4|82711.4|82738.1|82713.1|82731.3|82706.3|42
1622137010000|2021-05-27 17:36:50|82736.5|82711.5|82731.1|82706.1|82737.6|82712.6|82730.3|82705.3|45
1622137020000|2021-05-27 17:37:00|82731.3|82706.3|82730.9|82705.9|82733.5|82708.5|82726.9|82701.9|54
1622137030000|2021-05-27 17:37:10|82730.3|82705.3|82731.7|82706.7|82732|82707|82729.5|82704.5|41
1622137040000|2021-05-27 17:37:20|82731.8|82706.8|82732.1|82707.1|82732.6|82707.6|82730.2|82705.2|39
1622137050000|2021-05-27 17:37:30|82732|82707|82735.7|82710.7|82736.3|82711.3|82732|82707|38
1622137060000|2021-05-27 17:37:40|82735.8|82710.8|82735.7|82710.7|82736.3|82711.3|82735.5|82710.5|26
1622137070000|2021-05-27 17:37:50|82735.8|82710.8|82742.7|82717.7|82743|82718|82735.8|82710.8|40
1622137080000|2021-05-27 17:38:00|82743|82718|82740.2|82715.2|82747.1|82722.1|82740.2|82715.2|50
1622137090000|2021-05-27 17:38:10|82740.6|82715.6|82739.2|82714.2|82741.4|82716.4|82738.8|82713.8|36
1622137100000|2021-05-27 17:38:20|82739.3|82714.3|82739|82714|82740.7|82715.7|82738.1|82713.1|27
1622137110000|2021-05-27 17:38:30|82739.1|82714.1|82737.4|82712.4|82739.1|82714.1|82736.9|82711.9|20
1622137120000|2021-05-27 17:38:40|82736.8|82711.8|82740|82715|82740|82715|82736.2|82711.2|25
1622137130000|2021-05-27 17:38:50|82740.1|82715.1|82737.9|82712.9|82740.6|82715.6|82737.9|82712.9|52
1622137140000|2021-05-27 17:39:00|82738.1|82713.1|82736.5|82711.5|82740.1|82715.1|82734.9|82709.9|38
1622137150000|2021-05-27 17:39:10|82736.2|82711.2|82734|82709|82736.2|82711.2|82731.5|82706.5|36
1622137160000|2021-05-27 17:39:20|82733.7|82708.7|82732.7|82707.7|82736.5|82711.5|82731.9|82706.9|49
1622137170000|2021-05-27 17:39:30|82732.8|82707.8|82733.2|82708.2|82734.4|82709.4|82732.3|82707.3|33
1622137180000|2021-05-27 17:39:40|82732.9|82707.9|82733.6|82708.6|82734.2|82709.2|82732.5|82707.5|33
1622137190000|2021-05-27 17:39:50|82733.8|82708.8|82732.8|82707.8|82734|82709|82732|82707|43
1622137200000|2021-05-27 17:40:00|82732.7|82707.7|82734.6|82709.6|82735.6|82710.6|82731.1|82706.1|39
1622137210000|2021-05-27 17:40:10|82734|82709|82736.4|82711.4|82737.6|82712.6|82730.7|82705.7|51
1622137220000|2021-05-27 17:40:20|82736.3|82711.3|82732.2|82707.2|82737.5|82712.5|82728.5|82703.5|46
1622137230000|2021-05-27 17:40:30|82731.6|82706.6|82724.8|82699.8|82732.8|82707.8|82724.2|82699.2|52
1622137240000|2021-05-27 17:40:40|82724.1|82699.1|82723.7|82698.7|82726.8|82701.8|82721.1|82696.1|62
1622137250000|2021-05-27 17:40:50|82721.6|82696.6|82721.8|82696.8|82723.4|82698.4|82721.2|82696.2|51
1622137260000|2021-05-27 17:41:00|82722.1|82697.1|82724|82699|82725|82700|82721.9|82696.9|51
1622137270000|2021-05-27 17:41:10|82724.1|82699.1|82722.2|82697.2|82725.5|82700.5|82721.8|82696.8|58
1622137280000|2021-05-27 17:41:20|82724|82699|82722.2|82697.2|82724.7|82699.7|82719.2|82694.2|42
1622137290000|2021-05-27 17:41:30|82722.4|82697.4|82723.7|82698.7|82723.7|82698.7|82721.7|82696.7|38
1622137300000|2021-05-27 17:41:40|82723.6|82698.6|82732.3|82707.3|82732.5|82707.5|82723.1|82698.1|42
1622137310000|2021-05-27 17:41:50|82726.4|82701.4|82731.7|82706.7|82733.5|82708.5|82726.4|82701.4|50
1622137320000|2021-05-27 17:42:00|82731.8|82706.8|82734.7|82709.7|82735.5|82710.5|82731.2|82706.2|34
1622137330000|2021-05-27 17:42:10|82734.6|82709.6|82734.4|82709.4|82734.6|82709.6|82732.7|82707.7|24
1622137340000|2021-05-27 17:42:20|82734.2|82709.2|82733.5|82708.5|82735.2|82710.2|82729.9|82704.9|31
1622137350000|2021-05-27 17:42:30|82733.2|82708.2|82732.5|82707.5|82733.5|82708.5|82730.4|82705.4|43
1622137360000|2021-05-27 17:42:40|82732.1|82707.1|82734.1|82709.1|82737|82712|82730.9|82705.9|48
1622137370000|2021-05-27 17:42:50|82731.2|82706.2|82734.2|82709.2|82736.6|82711.6|82730.2|82705.2|39
1622137380000|2021-05-27 17:43:00|82734.3|82709.3|82733.9|82708.9|82736.2|82711.2|82731.6|82706.6|39
1622137390000|2021-05-27 17:43:10|82734.4|82709.4|82737.1|82712.1|82739.7|82714.7|82734|82709|34
1622137400000|2021-05-27 17:43:20|82736.7|82711.7|82738.8|82713.8|82741.6|82716.6|82736.7|82711.7|45
1622137410000|2021-05-27 17:43:30|82738.6|82713.6|82740|82715|82741.5|82716.5|82736.7|82711.7|48
1622137420000|2021-05-27 17:43:40|82740.4|82715.4|82740.8|82715.8|82741|82716|82739.1|82714.1|42
1622137430000|2021-05-27 17:43:50|82740.2|82715.2|82745.5|82720.5|82747.4|82722.4|82738.1|82713.1|32
1622137440000|2021-05-27 17:44:00|82745.6|82720.6|82745.7|82720.7|82746.5|82721.5|82743.3|82718.3|19
1622137450000|2021-05-27 17:44:10|82745.6|82720.6|82744.2|82719.2|82748|82723|82741.7|82716.7|44
1622137460000|2021-05-27 17:44:20|82743.6|82718.6|82740|82715|82745.5|82720.5|82736.5|82711.5|50
1622137470000|2021-05-27 17:44:30|82740.6|82715.6|82738.8|82713.8|82740.6|82715.6|82738.1|82713.1|31
1622137480000|2021-05-27 17:44:40|82739.1|82714.1|82745.5|82720.5|82747|82722|82737.2|82712.2|37
1622137490000|2021-05-27 17:44:50|82746.5|82721.5|82747.8|82722.8|82749.4|82724.4|82741.8|82716.8|46
1622137500000|2021-05-27 17:45:00|82748.1|82723.1|82743.9|82718.9|82749.2|82724.2|82743|82718|41
1622137510000|2021-05-27 17:45:10|82744.2|82719.2|82744.5|82719.5|82745.7|82720.7|82743.4|82718.4|27
1622137520000|2021-05-27 17:45:20|82744.7|82719.7|82747.7|82722.7|82747.8|82722.8|82744.4|82719.4|32
1622137530000|2021-05-27 17:45:30|82747.1|82722.1|82747.6|82722.6|82749.1|82724.1|82745.6|82720.6|53
1622137540000|2021-05-27 17:45:40|82747.1|82722.1|82744.2|82719.2|82747.1|82722.1|82742.8|82717.8|42
1622137550000|2021-05-27 17:45:50|82744.9|82719.9|82741.9|82716.9|82744.9|82719.9|82740.5|82715.5|39
1622137560000|2021-05-27 17:46:00|82743.2|82718.2|82742.8|82717.8|82743.3|82718.3|82741.3|82716.3|36
1622137570000|2021-05-27 17:46:10|82742.7|82717.7|82736.9|82711.9|82742.7|82717.7|82736.9|82711.9|49
1622137580000|2021-05-27 17:46:20|82736.7|82711.7|82741.8|82716.8|82741.8|82716.8|82736.7|82711.7|32
1622137590000|2021-05-27 17:46:30|82741.9|82716.9|82743.1|82718.1|82743.3|82718.3|82741|82716|20
1622137600000|2021-05-27 17:46:40|82743|82718|82747.7|82722.7|82750.4|82725.4|82743|82718|50
1622137610000|2021-05-27 17:46:50|82748.1|82723.1|82747.5|82722.5|82748.5|82723.5|82745.7|82720.7|45
1622137620000|2021-05-27 17:47:00|82747.3|82722.3|82737.2|82712.2|82749|82724|82734.9|82709.9|50
1622137630000|2021-05-27 17:47:10|82736|82711|82732.3|82707.3|82736.9|82711.9|82724.2|82699.2|51
1622137640000|2021-05-27 17:47:20|82732.2|82707.2|82738|82713|82739.4|82714.4|82727.9|82702.9|46
1622137650000|2021-05-27 17:47:30|82736.1|82711.1|82735.3|82710.3|82737.5|82712.5|82733.4|82708.4|43
1622137660000|2021-05-27 17:47:40|82735.2|82710.2|82735.8|82710.8|82736.5|82711.5|82733.8|82708.8|31
1622137670000|2021-05-27 17:47:50|82735.9|82710.9|82733.7|82708.7|82737|82712|82733.4|82708.4|50
1622137680000|2021-05-27 17:48:00|82733.8|82708.8|82740.5|82715.5|82740.5|82715.5|82732|82707|55
1622137690000|2021-05-27 17:48:10|82740.7|82715.7|82739.7|82714.7|82741.7|82716.7|82738.6|82713.6|34
1622137700000|2021-05-27 17:48:20|82740.3|82715.3|82741.1|82716.1|82741.6|82716.6|82739.4|82714.4|53
1622137710000|2021-05-27 17:48:30|82741.4|82716.4|82746.3|82721.3|82746.3|82721.3|82739.6|82714.6|45
1622137720000|2021-05-27 17:48:40|82746.1|82721.1|82744.9|82719.9|82746.1|82721.1|82740.4|82715.4|38
1622137730000|2021-05-27 17:48:50|82745.1|82720.1|82745.1|82720.1|82747.8|82722.8|82744.9|82719.9|37
1622137740000|2021-05-27 17:49:00|82744.8|82719.8|82746|82721|82746.5|82721.5|82744.5|82719.5|25
1622137750000|2021-05-27 17:49:10|82745.6|82720.6|82742|82717|82746.3|82721.3|82742|82717|44
1622137760000|2021-05-27 17:49:20|82742.7|82717.7|82734|82709|82743.4|82718.4|82731.3|82706.3|37
1622137770000|2021-05-27 17:49:30|82734.2|82709.2|82734.4|82709.4|82734.5|82709.5|82733.9|82708.9|14
1622137780000|2021-05-27 17:49:40|82734.2|82709.2|82731.4|82706.4|82734.2|82709.2|82730.6|82705.6|27
1622137790000|2021-05-27 17:49:50|82731.3|82706.3|82731.1|82706.1|82732.8|82707.8|82730.3|82705.3|33
1622137800000|2021-05-27 17:50:00|82730.4|82705.4|82729.9|82704.9|82731.5|82706.5|82729.1|82704.1|45
1622137810000|2021-05-27 17:50:10|82729.8|82704.8|82726.7|82701.7|82730.9|82705.9|82726.5|82701.5|49
1622137820000|2021-05-27 17:50:20|82726.8|82701.8|82725.7|82700.7|82726.9|82701.9|82723.5|82698.5|40
1622137830000|2021-05-27 17:50:30|82725|82700|82724.5|82699.5|82727.5|82702.5|82723.7|82698.7|35
1622137840000|2021-05-27 17:50:40|82724.1|82699.1|82723.6|82698.6|82724.8|82699.8|82721.2|82696.2|42
1622137850000|2021-05-27 17:50:50|82723.5|82698.5|82723.8|82698.8|82723.8|82698.8|82722.4|82697.4|23
1622137860000|2021-05-27 17:51:00|82724.1|82699.1|82727.7|82702.7|82727.7|82702.7|82724|82699|28
1622137870000|2021-05-27 17:51:10|82727.6|82702.6|82726.7|82701.7|82727.8|82702.8|82726.6|82701.6|24
1622137880000|2021-05-27 17:51:20|82726.8|82701.8|82725.9|82700.9|82727.1|82702.1|82723.9|82698.9|36
1622137890000|2021-05-27 17:51:30|82726.8|82701.8|82726.9|82701.9|82728.1|82703.1|82726.5|82701.5|31
1622137900000|2021-05-27 17:51:40|82727|82702|82727.5|82702.5|82727.5|82702.5|82726.5|82701.5|26
1622137910000|2021-05-27 17:51:50|82727.3|82702.3|82720|82695|82727.6|82702.6|82719.8|82694.8|34
1622137920000|2021-05-27 17:52:00|82720.5|82695.5|82721.2|82696.2|82721.5|82696.5|82718.1|82693.1|21
1622137930000|2021-05-27 17:52:10|82721.3|82696.3|82723.1|82698.1|82725.2|82700.2|82721.3|82696.3|22
1622137940000|2021-05-27 17:52:20|82723.3|82698.3|82722|82697|82723.8|82698.8|82720.8|82695.8|19
1622137950000|2021-05-27 17:52:30|82721.6|82696.6|82722.1|82697.1|82723.1|82698.1|82720.5|82695.5|34
1622137960000|2021-05-27 17:52:40|82721.2|82696.2|82719.8|82694.8|82721.7|82696.7|82717.8|82692.8|29
1622137970000|2021-05-27 17:52:50|82719.7|82694.7|82719|82694|82720.4|82695.4|82717.5|82692.5|15
1622137980000|2021-05-27 17:53:00|82718.9|82693.9|82721.7|82696.7|82721.7|82696.7|82718.9|82693.9|29
1622137990000|2021-05-27 17:53:10|82721.9|82696.9|82718.8|82693.8|82722.1|82697.1|82717.4|82692.4|31
1622138000000|2021-05-27 17:53:20|82717.9|82692.9|82717.2|82692.2|82718.6|82693.6|82717.2|82692.2|16
1622138010000|2021-05-27 17:53:30|82717.8|82692.8|82711.1|82686.1|82718|82693|82710.8|82685.8|25
1622138020000|2021-05-27 17:53:40|82710.7|82685.7|82712.6|82687.6|82714.6|82689.6|82710.7|82685.7|30
1622138030000|2021-05-27 17:53:50|82711.9|82686.9|82711.7|82686.7|82715.5|82690.5|82710.4|82685.4|30
1622138040000|2021-05-27 17:54:00|82710.4|82685.4|82710|82685|82712.7|82687.7|82709.9|82684.9|23
1622138050000|2021-05-27 17:54:10|82710.1|82685.1|82710.9|82685.9|82713.6|82688.6|82710.1|82685.1|41
1622138060000|2021-05-27 17:54:20|82711.2|82686.2|82711.8|82686.8|82713.7|82688.7|82710.5|82685.5|23
1622138070000|2021-05-27 17:54:30|82711.9|82686.9|82712.2|82687.2|82713.2|82688.2|82711.6|82686.6|9
1622138080000|2021-05-27 17:54:40|82711.7|82686.7|82716|82691|82717.6|82692.6|82711.7|82686.7|29
1622138090000|2021-05-27 17:54:50|82716.1|82691.1|82715.2|82690.2|82716.2|82691.2|82715.2|82690.2|13
1622138100000|2021-05-27 17:55:00|82719.1|82694.1|82720.1|82695.1|82721|82696|82717.7|82692.7|39
1622138110000|2021-05-27 17:55:10|82719.5|82694.5|82720|82695|82720.2|82695.2|82718.5|82693.5|16
1622138120000|2021-05-27 17:55:20|82719.7|82694.7|82718.9|82693.9|82719.7|82694.7|82718.9|82693.9|7
1622138130000|2021-05-27 17:55:30|82719|82694|82721.2|82696.2|82721.6|82696.6|82719|82694|19
1622138140000|2021-05-27 17:55:40|82721.1|82696.1|82719.9|82694.9|82721.1|82696.1|82719.7|82694.7|24
1622138150000|2021-05-27 17:55:50|82720|82695|82720.1|82695.1|82720.6|82695.6|82719.5|82694.5|18
1622138160000|2021-05-27 17:56:00|82720.2|82695.2|82719.9|82694.9|82720.2|82695.2|82719.6|82694.6|13
1622138170000|2021-05-27 17:56:10|82720.3|82695.3|82719.7|82694.7|82720.9|82695.9|82719.6|82694.6|20
1622138180000|2021-05-27 17:56:20|82719.8|82694.8|82719.5|82694.5|82719.8|82694.8|82718.6|82693.6|15
1622138190000|2021-05-27 17:56:30|82719.2|82694.2|82715.6|82690.6|82719.3|82694.3|82715.2|82690.2|32
1622138200000|2021-05-27 17:56:40|82715.7|82690.7|82715.2|82690.2|82716.9|82691.9|82715.2|82690.2|20
1622138210000|2021-05-27 17:56:50|82715.1|82690.1|82715.9|82690.9|82715.9|82690.9|82714.5|82689.5|10
1622138220000|2021-05-27 17:57:00|82715.8|82690.8|82715.7|82690.7|82715.8|82690.8|82714.7|82689.7|16
1622138230000|2021-05-27 17:57:10|82716|82691|82722.7|82697.7|82723.1|82698.1|82715.3|82690.3|37
1622138240000|2021-05-27 17:57:20|82722.1|82697.1|82718.5|82693.5|82722.3|82697.3|82717.9|82692.9|26
1622138250000|2021-05-27 17:57:30|82718.1|82693.1|82714.4|82689.4|82718.7|82693.7|82713.5|82688.5|28
1622138260000|2021-05-27 17:57:40|82714.5|82689.5|82714.4|82689.4|82715|82690|82712.6|82687.6|22
1622138270000|2021-05-27 17:57:50|82714.1|82689.1|82707.9|82682.9|82714.1|82689.1|82707.8|82682.8|15
1622138280000|2021-05-27 17:58:00|82707.8|82682.8|82708.2|82683.2|82708.9|82683.9|82707.3|82682.3|25
1622138290000|2021-05-27 17:58:10|82708|82683|82707.9|82682.9|82712.4|82687.4|82707.3|82682.3|37
1622138300000|2021-05-27 17:58:20|82707.5|82682.5|82713.9|82688.9|82717.9|82692.9|82706.4|82681.4|19
1622138310000|2021-05-27 17:58:30|82714|82689|82711.6|82686.6|82715.7|82690.7|82709.4|82684.4|26
1622138320000|2021-05-27 17:58:40|82711.7|82686.7|82707.2|82682.2|82712.5|82687.5|82706.6|82681.6|40
1622138330000|2021-05-27 17:58:50|82708.8|82683.8|82710.6|82685.6|82711|82686|82707.2|82682.2|36
1622138340000|2021-05-27 17:59:00|82710.8|82685.8|82715.5|82690.5|82717.7|82692.7|82710.1|82685.1|45
1622138350000|2021-05-27 17:59:10|82718.6|82693.6|82710.1|82685.1|82718.6|82693.6|82710.1|82685.1|40
1622138360000|2021-05-27 17:59:20|82710.3|82685.3|82715.3|82690.3|82716.5|82691.5|82710.3|82685.3|35
1622138370000|2021-05-27 17:59:30|82716.1|82691.1|82712|82687|82717.6|82692.6|82709.8|82684.8|48
1622138380000|2021-05-27 17:59:40|82711.6|82686.6|82710|82685|82711.6|82686.6|82709.3|82684.3|30
1622138390000|2021-05-27 17:59:50|82710.3|82685.3|82715.8|82690.8|82717.1|82692.1|82708.9|82683.9|37
1622138400000|2021-05-27 18:00:00|82715.2|82690.2|82713.1|82688.1|82720.2|82695.2|82713.1|82688.1|52
1622138410000|2021-05-27 18:00:10|82714.2|82689.2|82714.9|82689.9|82717.2|82692.2|82713.7|82688.7|53
1622138420000|2021-05-27 18:00:20|82714.4|82689.4|82711.3|82686.3|82714.7|82689.7|82709.3|82684.3|30
1622138430000|2021-05-27 18:00:30|82710.2|82685.2|82714.8|82689.8|82714.8|82689.8|82709.5|82684.5|32
1622138440000|2021-05-27 18:00:40|82714.5|82689.5|82711.9|82686.9|82714.5|82689.5|82711.9|82686.9|28
1622138450000|2021-05-27 18:00:50|82711.5|82686.5|82713.9|82688.9|82714.2|82689.2|82711.5|82686.5|31
1622138460000|2021-05-27 18:01:00|82714.2|82689.2|82714.5|82689.5|82715.4|82690.4|82712.1|82687.1|36
1622138470000|2021-05-27 18:01:10|82714.6|82689.6|82710|82685|82715.3|82690.3|82708.9|82683.9|30
1622138480000|2021-05-27 18:01:20|82710.5|82685.5|82712.9|82687.9|82713.2|82688.2|82710.4|82685.4|20
1622138490000|2021-05-27 18:01:30|82712.8|82687.8|82710|82685|82713.4|82688.4|82708.9|82683.9|36
1622138500000|2021-05-27 18:01:40|82709.8|82684.8|82699.3|82674.3|82710.5|82685.5|82697.6|82672.6|51
1622138510000|2021-05-27 18:01:50|82698.5|82673.5|82694.5|82669.5|82700.1|82675.1|82687|82662|57
1622138520000|2021-05-27 18:02:00|82695.6|82670.6|82689|82664|82696.4|82671.4|82688.7|82663.7|50
1622138530000|2021-05-27 18:02:10|82687.8|82662.8|82682.1|82657.1|82689.8|82664.8|82679.6|82654.6|39
1622138540000|2021-05-27 18:02:20|82683.6|82658.6|82680.4|82655.4|82683.8|82658.8|82678.9|82653.9|41
1622138550000|2021-05-27 18:02:30|82680.3|82655.3|82691.5|82666.5|82691.5|82666.5|82680.3|82655.3|42
1622138560000|2021-05-27 18:02:40|82691.4|82666.4|82687.8|82662.8|82691.6|82666.6|82686.6|82661.6|30
1622138570000|2021-05-27 18:02:50|82688.7|82663.7|82687.8|82662.8|82689.6|82664.6|82687.3|82662.3|26
1622138580000|2021-05-27 18:03:00|82687.4|82662.4|82685.3|82660.3|82687.7|82662.7|82685.2|82660.2|27
1622138590000|2021-05-27 18:03:10|82685.1|82660.1|82682.6|82657.6|82687.4|82662.4|82682.6|82657.6|33
1622138600000|2021-05-27 18:03:20|82682.5|82657.5|82687.6|82662.6|82687.6|82662.6|82682.5|82657.5|21
1622138610000|2021-05-27 18:03:30|82687.7|82662.7|82687.7|82662.7|82689.1|82664.1|82687|82662|20
1622138620000|2021-05-27 18:03:40|82688.1|82663.1|82684.3|82659.3|82688.1|82663.1|82683.3|82658.3|28
1622138630000|2021-05-27 18:03:50|82685|82660|82684|82659|82685.2|82660.2|82681.9|82656.9|27
1622138640000|2021-05-27 18:04:00|82683.7|82658.7|82688.8|82663.8|82689.8|82664.8|82682.8|82657.8|36
1622138650000|2021-05-27 18:04:10|82688.9|82663.9|82688.3|82663.3|82688.9|82663.9|82687.5|82662.5|26
1622138660000|2021-05-27 18:04:20|82688.2|82663.2|82691.4|82666.4|82693.1|82668.1|82684.5|82659.5|38
1622138670000|2021-05-27 18:04:30|82690.8|82665.8|82687.8|82662.8|82690.8|82665.8|82687.4|82662.4|30
1622138680000|2021-05-27 18:04:40|82687.5|82662.5|82688.1|82663.1|82688.3|82663.3|82687.2|82662.2|20
1622138690000|2021-05-27 18:04:50|82689.8|82664.8|82688.7|82663.7|82690|82665|82688.3|82663.3|15
1622138700000|2021-05-27 18:05:00|82689|82664|82688.2|82663.2|82689|82664|82687.8|82662.8|12
1622138710000|2021-05-27 18:05:10|82690.4|82665.4|82687.1|82662.1|82690.4|82665.4|82686.2|82661.2|30
1622138720000|2021-05-27 18:05:20|82687.3|82662.3|82688.3|82663.3|82689.4|82664.4|82686.7|82661.7|23
1622138730000|2021-05-27 18:05:30|82690.7|82665.7|82687.1|82662.1|82690.7|82665.7|82685.4|82660.4|28
1622138740000|2021-05-27 18:05:40|82686.9|82661.9|82689.5|82664.5|82689.5|82664.5|82682|82657|29
1622138750000|2021-05-27 18:05:50|82687.8|82662.8|82688.2|82663.2|82690.7|82665.7|82687.5|82662.5|18
1622138760000|2021-05-27 18:06:00|82689|82664|82690|82665|82690.9|82665.9|82688.7|82663.7|21
1622138770000|2021-05-27 18:06:10|82690.1|82665.1|82688.6|82663.6|82690.8|82665.8|82686.8|82661.8|21
1622138780000|2021-05-27 18:06:20|82689|82664|82686.2|82661.2|82689.4|82664.4|82683.9|82658.9|24
1622138790000|2021-05-27 18:06:30|82685.3|82660.3|82683.4|82658.4|82685.5|82660.5|82683.4|82658.4|18
1622138800000|2021-05-27 18:06:40|82683.7|82658.7|82687.9|82662.9|82687.9|82662.9|82683.3|82658.3|16
1622138810000|2021-05-27 18:06:50|82687.3|82662.3|82690.8|82665.8|82693.1|82668.1|82686.4|82661.4|43
1622138820000|2021-05-27 18:07:00|82690.4|82665.4|82685.1|82660.1|82693|82668|82684.5|82659.5|32
1622138830000|2021-05-27 18:07:10|82686.3|82661.3|82687.4|82662.4|82689.2|82664.2|82684.9|82659.9|27
1622138840000|2021-05-27 18:07:20|82687.8|82662.8|82683.8|82658.8|82687.9|82662.9|82681.2|82656.2|39
1622138850000|2021-05-27 18:07:30|82683.3|82658.3|82675|82650|82683.4|82658.4|82674.5|82649.5|33
1622138860000|2021-05-27 18:07:40|82676.9|82651.9|82678.8|82653.8|82681.4|82656.4|82676.4|82651.4|32
1622138870000|2021-05-27 18:07:50|82678.2|82653.2|82677.3|82652.3|82679|82654|82674.6|82649.6|41
1622138880000|2021-05-27 18:08:00|82677.9|82652.9|82683.6|82658.6|82685|82660|82677.9|82652.9|39
1622138890000|2021-05-27 18:08:10|82683.7|82658.7|82685.9|82660.9|82686.5|82661.5|82683.1|82658.1|17
1622138900000|2021-05-27 18:08:20|82685.8|82660.8|82686.3|82661.3|82687.6|82662.6|82685.5|82660.5|23
1622138910000|2021-05-27 18:08:30|82686.4|82661.4|82686.2|82661.2|82687.8|82662.8|82686|82661|20
1622138920000|2021-05-27 18:08:40|82685.8|82660.8|82686.5|82661.5|82687.2|82662.2|82685.7|82660.7|18
1622138930000|2021-05-27 18:08:50|82685.4|82660.4|82686.4|82661.4|82686.4|82661.4|82685.1|82660.1|25
1622138940000|2021-05-27 18:09:00|82685.4|82660.4|82687|82662|82687.5|82662.5|82685.3|82660.3|27
1622138950000|2021-05-27 18:09:10|82686.6|82661.6|82686.1|82661.1|82686.7|82661.7|82685.7|82660.7|15
1622138960000|2021-05-27 18:09:20|82686.2|82661.2|82685.8|82660.8|82687.2|82662.2|82685.5|82660.5|28
1622138970000|2021-05-27 18:09:30|82686.2|82661.2|82686.3|82661.3|82689|82664|82685.8|82660.8|36
1622138980000|2021-05-27 18:09:40|82686.2|82661.2|82685|82660|82686.8|82661.8|82684.9|82659.9|26
1622138990000|2021-05-27 18:09:50|82685.7|82660.7|82686.2|82661.2|82687.7|82662.7|82685.7|82660.7|24
1622139000000|2021-05-27 18:10:00|82686.3|82661.3|82683.3|82658.3|82688|82663|82683.3|82658.3|38
1622139010000|2021-05-27 18:10:10|82683.7|82658.7|82683.5|82658.5|82684.3|82659.3|82681.4|82656.4|24
1622139020000|2021-05-27 18:10:20|82683.3|82658.3|82683|82658|82684.3|82659.3|82682.6|82657.6|19
1622139030000|2021-05-27 18:10:30|82683.4|82658.4|82684.1|82659.1|82684.8|82659.8|82682.6|82657.6|25
1622139040000|2021-05-27 18:10:40|82682.1|82657.1|82686.9|82661.9|82689|82664|82680.9|82655.9|30
1622139050000|2021-05-27 18:10:50|82687|82662|82697.8|82672.8|82697.8|82672.8|82687|82662|40
1622139060000|2021-05-27 18:11:00|82697.7|82672.7|82698|82673|82699.6|82674.6|82697.4|82672.4|34
1622139070000|2021-05-27 18:11:10|82697.4|82672.4|82699|82674|82699.7|82674.7|82695|82670|28
1622139080000|2021-05-27 18:11:20|82698.3|82673.3|82690.6|82665.6|82698.3|82673.3|82689.5|82664.5|42
1622139090000|2021-05-27 18:11:30|82691.1|82666.1|82693.3|82668.3|82693.3|82668.3|82691.1|82666.1|33
1622139100000|2021-05-27 18:11:40|82692.6|82667.6|82692.4|82667.4|82692.8|82667.8|82691.8|82666.8|16
1622139110000|2021-05-27 18:11:50|82693.4|82668.4|82692.7|82667.7|82695.9|82670.9|82692.5|82667.5|25
1622139120000|2021-05-27 18:12:00|82692.3|82667.3|82693.5|82668.5|82693.5|82668.5|82690.4|82665.4|21
1622139130000|2021-05-27 18:12:10|82693.4|82668.4|82694.4|82669.4|82694.6|82669.6|82692.9|82667.9|18
1622139140000|2021-05-27 18:12:20|82694.2|82669.2|82691.3|82666.3|82694.2|82669.2|82686.4|82661.4|38
1622139150000|2021-05-27 18:12:30|82691.4|82666.4|82690.5|82665.5|82691.5|82666.5|82688.2|82663.2|40
1622139160000|2021-05-27 18:12:40|82690.1|82665.1|82689.4|82664.4|82690.4|82665.4|82687.8|82662.8|23
1622139170000|2021-05-27 18:12:50|82689.3|82664.3|82690.8|82665.8|82691|82666|82688.5|82663.5|33
1622139180000|2021-05-27 18:13:00|82690.2|82665.2|82683.8|82658.8|82690.9|82665.9|82683.5|82658.5|43
1622139190000|2021-05-27 18:13:10|82683.7|82658.7|82685.9|82660.9|82686.7|82661.7|82682.6|82657.6|30
1622139200000|2021-05-27 18:13:20|82684.9|82659.9|82684.8|82659.8|82687.4|82662.4|82683.1|82658.1|35
1622139210000|2021-05-27 18:13:30|82684.9|82659.9|82684.5|82659.5|82686|82661|82684.2|82659.2|22
1622139220000|2021-05-27 18:13:40|82684.9|82659.9|82684.2|82659.2|82684.9|82659.9|82683.8|82658.8|19
1622139230000|2021-05-27 18:13:50|82683.9|82658.9|82684|82659|82684.2|82659.2|82683.8|82658.8|13
1622139240000|2021-05-27 18:14:00|82683.9|82658.9|82684.2|82659.2|82684.6|82659.6|82683.7|82658.7|14
1622139250000|2021-05-27 18:14:10|82684.1|82659.1|82684.3|82659.3|82686|82661|82684.1|82659.1|15
1622139260000|2021-05-27 18:14:20|82684.5|82659.5|82684|82659|82684.8|82659.8|82683.9|82658.9|17
1622139270000|2021-05-27 18:14:30|82683.9|82658.9|82682.4|82657.4|82684.3|82659.3|82681.7|82656.7|21
1622139280000|2021-05-27 18:14:40|82684.6|82659.6|82683.7|82658.7|82684.7|82659.7|82683.4|82658.4|32
1622139290000|2021-05-27 18:14:50|82683.8|82658.8|82678.4|82653.4|82684.6|82659.6|82677.6|82652.6|38
1622139300000|2021-05-27 18:15:00|82679.9|82654.9|82684.6|82659.6|82686.7|82661.7|82678.4|82653.4|34
1622139310000|2021-05-27 18:15:10|82684.8|82659.8|82679.9|82654.9|82686|82661|82679.2|82654.2|46
1622139320000|2021-05-27 18:15:20|82680.4|82655.4|82681|82656|82682.7|82657.7|82679.4|82654.4|24
1622139330000|2021-05-27 18:15:30|82680.9|82655.9|82680.4|82655.4|82683.7|82658.7|82676|82651|34
1622139340000|2021-05-27 18:15:40|82681.3|82656.3|82681.6|82656.6|82681.8|82656.8|82680.6|82655.6|17
1622139350000|2021-05-27 18:15:50|82681.2|82656.2|82681.1|82656.1|82682|82657|82681.1|82656.1|17
1622139360000|2021-05-27 18:16:00|82681.6|82656.6|82681.7|82656.7|82681.9|82656.9|82680.7|82655.7|22
1622139370000|2021-05-27 18:16:10|82681.9|82656.9|82680.9|82655.9|82682.3|82657.3|82679.9|82654.9|37
1622139380000|2021-05-27 18:16:20|82680.8|82655.8|82678|82653|82681|82656|82677.5|82652.5|23
1622139390000|2021-05-27 18:16:30|82677.2|82652.2|82676.8|82651.8|82677.2|82652.2|82676.8|82651.8|18
1622139400000|2021-05-27 18:16:40|82676.7|82651.7|82678.6|82653.6|82678.6|82653.6|82676.3|82651.3|32
1622139410000|2021-05-27 18:16:50|82678.7|82653.7|82678.7|82653.7|82679|82654|82678|82653|21
1622139420000|2021-05-27 18:17:00|82678.6|82653.6|82678.9|82653.9|82680.1|82655.1|82677.5|82652.5|26
1622139430000|2021-05-27 18:17:10|82679.4|82654.4|82677.7|82652.7|82680.1|82655.1|82677.6|82652.6|15
1622139440000|2021-05-27 18:17:20|82677.9|82652.9|82679.7|82654.7|82682|82657|82677.9|82652.9|29
1622139450000|2021-05-27 18:17:30|82680.5|82655.5|82680.3|82655.3|82681.1|82656.1|82679.5|82654.5|23
1622139460000|2021-05-27 18:17:40|82680.1|82655.1|82681.9|82656.9|82682.7|82657.7|82680.1|82655.1|24
1622139470000|2021-05-27 18:17:50|82682.3|82657.3|82684.5|82659.5|82685.8|82660.8|82680.6|82655.6|36
1622139480000|2021-05-27 18:18:00|82684.6|82659.6|82691.4|82666.4|82696.2|82671.2|82684.2|82659.2|54
1622139490000|2021-05-27 18:18:10|82691.8|82666.8|82692.5|82667.5|82693.8|82668.8|82691.6|82666.6|27
1622139500000|2021-05-27 18:18:20|82692.3|82667.3|82692.1|82667.1|82693.5|82668.5|82691.7|82666.7|27
1622139510000|2021-05-27 18:18:30|82692.4|82667.4|82691.4|82666.4|82692.5|82667.5|82691.4|82666.4|17
1622139520000|2021-05-27 18:18:40|82691.3|82666.3|82691.4|82666.4|82691.9|82666.9|82691.2|82666.2|12
1622139530000|2021-05-27 18:18:50|82695.6|82670.6|82695.8|82670.8|82696.3|82671.3|82693.2|82668.2|30
1622139540000|2021-05-27 18:19:00|82695.5|82670.5|82696.3|82671.3|82699.2|82674.2|82694.6|82669.6|28
1622139550000|2021-05-27 18:19:10|82696.8|82671.8|82698.5|82673.5|82699.5|82674.5|82696.8|82671.8|29
1622139560000|2021-05-27 18:19:20|82698.3|82673.3|82695.4|82670.4|82699.3|82674.3|82695.3|82670.3|37
1622139570000|2021-05-27 18:19:30|82696.4|82671.4|82694.5|82669.5|82698.9|82673.9|82692.5|82667.5|34
1622139580000|2021-05-27 18:19:40|82696.2|82671.2|82698.9|82673.9|82701.4|82676.4|82693.9|82668.9|29
1622139590000|2021-05-27 18:19:50|82699.4|82674.4|82698.7|82673.7|82699.6|82674.6|82697.5|82672.5|30
1622139600000|2021-05-27 18:20:00|82699.3|82674.3|82697|82672|82700.1|82675.1|82696.5|82671.5|44
1622139610000|2021-05-27 18:20:10|82697.4|82672.4|82696.2|82671.2|82697.7|82672.7|82692.5|82667.5|31
1622139620000|2021-05-27 18:20:20|82695.3|82670.3|82698.3|82673.3|82699.6|82674.6|82694|82669|32
1622139630000|2021-05-27 18:20:30|82696.6|82671.6|82696|82671|82698.3|82673.3|82695.5|82670.5|23
1622139640000|2021-05-27 18:20:40|82696.1|82671.1|82697|82672|82700.6|82675.6|82696|82671|27
1622139650000|2021-05-27 18:20:50|82696.9|82671.9|82699.1|82674.1|82699.6|82674.6|82695.7|82670.7|20
1622139660000|2021-05-27 18:21:00|82699.3|82674.3|82699.2|82674.2|82699.6|82674.6|82697.5|82672.5|13
1622139670000|2021-05-27 18:21:10|82698.4|82673.4|82695.8|82670.8|82698.6|82673.6|82693.1|82668.1|29
1622139680000|2021-05-27 18:21:20|82695.4|82670.4|82692.8|82667.8|82696.4|82671.4|82692.1|82667.1|24
1622139690000|2021-05-27 18:21:30|82692.9|82667.9|82695.4|82670.4|82697.9|82672.9|82692.5|82667.5|31
1622139700000|2021-05-27 18:21:40|82695.5|82670.5|82695.1|82670.1|82695.9|82670.9|82695.1|82670.1|19
1622139710000|2021-05-27 18:21:50|82696.8|82671.8|82694.4|82669.4|82696.8|82671.8|82694.4|82669.4|15
1622139720000|2021-05-27 18:22:00|82694.7|82669.7|82695.3|82670.3|82696.9|82671.9|82694.3|82669.3|25
1622139730000|2021-05-27 18:22:10|82695|82670|82696.8|82671.8|82698.1|82673.1|82694.3|82669.3|28
1622139740000|2021-05-27 18:22:20|82697.3|82672.3|82693.8|82668.8|82697.5|82672.5|82693.8|82668.8|27
1622139750000|2021-05-27 18:22:30|82694|82669|82695|82670|82695|82670|82693.4|82668.4|25
1622139760000|2021-05-27 18:22:40|82694.9|82669.9|82693.7|82668.7|82694.9|82669.9|82693.6|82668.6|31
1622139770000|2021-05-27 18:22:50|82693.8|82668.8|82695.8|82670.8|82695.8|82670.8|82693|82668|18
1622139780000|2021-05-27 18:23:00|82695.5|82670.5|82692.7|82667.7|82695.5|82670.5|82692.4|82667.4|34
1622139790000|2021-05-27 18:23:10|82692.5|82667.5|82691.2|82666.2|82692.5|82667.5|82690|82665|39
1622139800000|2021-05-27 18:23:20|82691.3|82666.3|82693.1|82668.1|82693.8|82668.8|82691.3|82666.3|26
1622139810000|2021-05-27 18:23:30|82693.2|82668.2|82695.2|82670.2|82695.6|82670.6|82692.8|82667.8|19
1622139820000|2021-05-27 18:23:40|82695.1|82670.1|82695.2|82670.2|82696.2|82671.2|82694.8|82669.8|23
1622139830000|2021-05-27 18:23:50|82695.3|82670.3|82695.4|82670.4|82697.2|82672.2|82694.6|82669.6|29
1622139840000|2021-05-27 18:24:00|82698.1|82673.1|82699.5|82674.5|82700.2|82675.2|82696.5|82671.5|39
1622139850000|2021-05-27 18:24:10|82699.4|82674.4|82699.2|82674.2|82701.4|82676.4|82698.9|82673.9|24
1622139860000|2021-05-27 18:24:20|82698.8|82673.8|82698.4|82673.4|82699.8|82674.8|82697.6|82672.6|17
1622139870000|2021-05-27 18:24:30|82698.9|82673.9|82698|82673|82699.9|82674.9|82696.9|82671.9|25
1622139880000|2021-05-27 18:24:40|82698.2|82673.2|82700.3|82675.3|82701.5|82676.5|82697.1|82672.1|28
1622139890000|2021-05-27 18:24:50|82701|82676|82700.6|82675.6|82701|82676|82700|82675|25
1622139900000|2021-05-27 18:25:00|82700.5|82675.5|82703.8|82678.8|82704.6|82679.6|82700.1|82675.1|27
1622139910000|2021-05-27 18:25:10|82704.9|82679.9|82702.4|82677.4|82705.1|82680.1|82702.4|82677.4|14
1622139920000|2021-05-27 18:25:20|82702.9|82677.9|82702.3|82677.3|82704|82679|82701.3|82676.3|18
1622139930000|2021-05-27 18:25:30|82703.6|82678.6|82701.8|82676.8|82703.8|82678.8|82701.7|82676.7|13
1622139940000|2021-05-27 18:25:40|82702.4|82677.4|82701.6|82676.6|82703|82678|82701.6|82676.6|13
1622139950000|2021-05-27 18:25:50|82701.7|82676.7|82695.1|82670.1|82703|82678|82693.8|82668.8|43
1622139960000|2021-05-27 18:26:00|82695.2|82670.2|82693.7|82668.7|82697.9|82672.9|82693.6|82668.6|51
1622139970000|2021-05-27 18:26:10|82694.3|82669.3|82694.1|82669.1|82694.4|82669.4|82692.7|82667.7|35
1622139980000|2021-05-27 18:26:20|82694.3|82669.3|82694.5|82669.5|82696.9|82671.9|82693.7|82668.7|36
1622139990000|2021-05-27 18:26:30|82694|82669|82693.3|82668.3|82694.5|82669.5|82693|82668|31
1622140000000|2021-05-27 18:26:40|82692.7|82667.7|82690|82665|82693.1|82668.1|82688.9|82663.9|29
1622140010000|2021-05-27 18:26:50|82689.7|82664.7|82690.3|82665.3|82690.9|82665.9|82689.7|82664.7|26
1622140020000|2021-05-27 18:27:00|82690.5|82665.5|82691.6|82666.6|82691.8|82666.8|82689.7|82664.7|34
1622140030000|2021-05-27 18:27:10|82691.3|82666.3|82692.9|82667.9|82692.9|82667.9|82690.4|82665.4|27
1622140040000|2021-05-27 18:27:20|82692.6|82667.6|82693.4|82668.4|82694.5|82669.5|82692.1|82667.1|30
1622140050000|2021-05-27 18:27:30|82694.1|82669.1|82693.6|82668.6|82694.2|82669.2|82693.5|82668.5|13
1622140060000|2021-05-27 18:27:40|82693.9|82668.9|82697.9|82672.9|82699.4|82674.4|82693.9|82668.9|22
1622140070000|2021-05-27 18:27:50|82698.2|82673.2|82697.3|82672.3|82698.7|82673.7|82695.1|82670.1|18
1622140080000|2021-05-27 18:28:00|82697.4|82672.4|82697.7|82672.7|82698.1|82673.1|82696.9|82671.9|26
1622140090000|2021-05-27 18:28:10|82697.4|82672.4|82698.1|82673.1|82699.2|82674.2|82697.3|82672.3|31
1622140100000|2021-05-27 18:28:20|82698.2|82673.2|82698.1|82673.1|82700.4|82675.4|82697.7|82672.7|21
1622140110000|2021-05-27 18:28:30|82698|82673|82700|82675|82700.2|82675.2|82697.3|82672.3|32
1622140120000|2021-05-27 18:28:40|82700.1|82675.1|82699.6|82674.6|82703.9|82678.9|82699.5|82674.5|20
1622140130000|2021-05-27 18:28:50|82700.7|82675.7|82700.8|82675.8|82701|82676|82698.9|82673.9|32
1622140140000|2021-05-27 18:29:00|82701|82676|82700.1|82675.1|82703.7|82678.7|82699.6|82674.6|33
1622140150000|2021-05-27 18:29:10|82698.1|82673.1|82695.2|82670.2|82698.6|82673.6|82694.4|82669.4|36
1622140160000|2021-05-27 18:29:20|82695.1|82670.1|82698|82673|82698|82673|82694.5|82669.5|21
1622140170000|2021-05-27 18:29:30|82695.6|82670.6|82694.7|82669.7|82696.8|82671.8|82694.7|82669.7|26
1622140180000|2021-05-27 18:29:40|82694.9|82669.9|82694.9|82669.9|82699.3|82674.3|82694.7|82669.7|26
1622140190000|2021-05-27 18:29:50|82694.8|82669.8|82694.1|82669.1|82695.4|82670.4|82693.2|82668.2|23
1622140200000|2021-05-27 18:30:00|82694.2|82669.2|82695.6|82670.6|82695.6|82670.6|82693.8|82668.8|26
1622140210000|2021-05-27 18:30:10|82695.9|82670.9|82696.3|82671.3|82696.5|82671.5|82695.5|82670.5|26
1622140220000|2021-05-27 18:30:20|82696.5|82671.5|82697.7|82672.7|82698.1|82673.1|82696.4|82671.4|23
1622140230000|2021-05-27 18:30:30|82696|82671|82695.7|82670.7|82696.9|82671.9|82695.2|82670.2|28
1622140240000|2021-05-27 18:30:40|82695.5|82670.5|82695.5|82670.5|82695.8|82670.8|82695.4|82670.4|17
1622140250000|2021-05-27 18:30:50|82695.7|82670.7|82698.1|82673.1|82698.2|82673.2|82695.1|82670.1|20
1622140260000|2021-05-27 18:31:00|82697.5|82672.5|82695.3|82670.3|82697.5|82672.5|82695.3|82670.3|20
1622140270000|2021-05-27 18:31:10|82695.5|82670.5|82695.8|82670.8|82696.5|82671.5|82694.9|82669.9|18
1622140280000|2021-05-27 18:31:20|82695.7|82670.7|82697.6|82672.6|82698.2|82673.2|82695.5|82670.5|37
1622140290000|2021-05-27 18:31:30|82698.1|82673.1|82697.7|82672.7|82698.3|82673.3|82697.1|82672.1|44
1622140300000|2021-05-27 18:31:40|82697.6|82672.6|82698.6|82673.6|82698.7|82673.7|82697.4|82672.4|19
1622140310000|2021-05-27 18:31:50|82699.8|82674.8|82700.8|82675.8|82701.4|82676.4|82697.9|82672.9|10
1622140320000|2021-05-27 18:32:00|82700.3|82675.3|82701.8|82676.8|82701.9|82676.9|82699|82674|17
1622140330000|2021-05-27 18:32:10|82701.6|82676.6|82700.6|82675.6|82701.6|82676.6|82700.4|82675.4|8
1622140340000|2021-05-27 18:32:20|82700.5|82675.5|82700.2|82675.2|82702.5|82677.5|82697.6|82672.6|27
1622140350000|2021-05-27 18:32:30|82700.5|82675.5|82700.8|82675.8|82701.1|82676.1|82699.9|82674.9|17
1622140360000|2021-05-27 18:32:40|82700.9|82675.9|82699.3|82674.3|82703.5|82678.5|82699.3|82674.3|20
1622140370000|2021-05-27 18:32:50|82700|82675|82699.3|82674.3|82701.8|82676.8|82699|82674|13
1622140380000|2021-05-27 18:33:00|82699.6|82674.6|82698.9|82673.9|82699.8|82674.8|82698.9|82673.9|10
1622140390000|2021-05-27 18:33:10|82701.1|82676.1|82700.5|82675.5|82701.4|82676.4|82700.5|82675.5|7
1622140400000|2021-05-27 18:33:20|82701|82676|82700.3|82675.3|82701.3|82676.3|82699.6|82674.6|14
1622140410000|2021-05-27 18:33:30|82700|82675|82701|82676|82701.3|82676.3|82697.6|82672.6|21
1622140420000|2021-05-27 18:33:40|82699|82674|82700|82675|82703.2|82678.2|82697.4|82672.4|24
1622140430000|2021-05-27 18:33:50|82700.3|82675.3|82700.5|82675.5|82700.5|82675.5|82695.7|82670.7|19
1622140440000|2021-05-27 18:34:00|82699.9|82674.9|82699|82674|82700.2|82675.2|82698.6|82673.6|11
1622140450000|2021-05-27 18:34:10|82700|82675|82698.8|82673.8|82700.3|82675.3|82698.8|82673.8|14
1622140460000|2021-05-27 18:34:20|82699.3|82674.3|82699|82674|82699.3|82674.3|82697.8|82672.8|15
1622140470000|2021-05-27 18:34:30|82698.6|82673.6|82697.1|82672.1|82699.6|82674.6|82697.1|82672.1|14
1622140480000|2021-05-27 18:34:40|82697.4|82672.4|82698.2|82673.2|82700.9|82675.9|82696.6|82671.6|17
1622140490000|2021-05-27 18:34:50|82699|82674|82697.3|82672.3|82699.1|82674.1|82697.3|82672.3|16
1622140500000|2021-05-27 18:35:00|82697.4|82672.4|82697.6|82672.6|82697.9|82672.9|82694.4|82669.4|19
1622140510000|2021-05-27 18:35:10|82697.9|82672.9|82697.6|82672.6|82697.9|82672.9|82696.3|82671.3|9
1622140520000|2021-05-27 18:35:20|82697.7|82672.7|82698.5|82673.5|82698.8|82673.8|82697|82672|17
1622140530000|2021-05-27 18:35:30|82698.1|82673.1|82699.1|82674.1|82699.8|82674.8|82696.5|82671.5|21
1622140540000|2021-05-27 18:35:40|82698.3|82673.3|82697.9|82672.9|82699.4|82674.4|82695.5|82670.5|21
1622140550000|2021-05-27 18:35:50|82698.1|82673.1|82699.6|82674.6|82699.6|82674.6|82697.1|82672.1|16
1622140560000|2021-05-27 18:36:00|82699.2|82674.2|82700.1|82675.1|82700.8|82675.8|82698.3|82673.3|19
1622140570000|2021-05-27 18:36:10|82699.8|82674.8|82698.3|82673.3|82700.6|82675.6|82697.7|82672.7|17
1622140580000|2021-05-27 18:36:20|82698.8|82673.8|82698.9|82673.9|82700.7|82675.7|82698.7|82673.7|22
1622140590000|2021-05-27 18:36:30|82698.8|82673.8|82697.6|82672.6|82698.8|82673.8|82696.8|82671.8|12
1622140600000|2021-05-27 18:36:40|82697.5|82672.5|82698.7|82673.7|82701.2|82676.2|82696.8|82671.8|17
1622140610000|2021-05-27 18:36:50|82699|82674|82700.2|82675.2|82701.9|82676.9|82699|82674|15
1622140620000|2021-05-27 18:37:00|82700.7|82675.7|82701.6|82676.6|82702.2|82677.2|82699.7|82674.7|9
1622140630000|2021-05-27 18:37:10|82701.3|82676.3|82699.4|82674.4|82702.1|82677.1|82698.9|82673.9|22
1622140640000|2021-05-27 18:37:20|82699.7|82674.7|82702|82677|82702|82677|82698.1|82673.1|12
1622140650000|2021-05-27 18:37:30|82702.8|82677.8|82703.7|82678.7|82703.7|82678.7|82701.1|82676.1|20
1622140660000|2021-05-27 18:37:40|82703.6|82678.6|82704.7|82679.7|82708.2|82683.2|82702.3|82677.3|22
1622140670000|2021-05-27 18:37:50|82706.2|82681.2|82706.6|82681.6|82707|82682|82704.5|82679.5|21
1622140680000|2021-05-27 18:38:00|82708.6|82683.6|82707.6|82682.6|82708.7|82683.7|82707.5|82682.5|22
1622140690000|2021-05-27 18:38:10|82707.5|82682.5|82706.9|82681.9|82709.2|82684.2|82706.7|82681.7|14
1622140700000|2021-05-27 18:38:20|82707.1|82682.1|82709.6|82684.6|82709.6|82684.6|82706.2|82681.2|14
1622140710000|2021-05-27 18:38:30|82709.5|82684.5|82716.4|82691.4|82721.2|82696.2|82705.2|82680.2|37
1622140720000|2021-05-27 18:38:40|82716.3|82691.3|82715.1|82690.1|82716.3|82691.3|82714.3|82689.3|37
1622140730000|2021-05-27 18:38:50|82714.8|82689.8|82716.3|82691.3|82716.3|82691.3|82714.6|82689.6|20
1622140740000|2021-05-27 18:39:00|82716.2|82691.2|82713.8|82688.8|82716.2|82691.2|82713.3|82688.3|27
1622140750000|2021-05-27 18:39:10|82714|82689|82714.7|82689.7|82715.1|82690.1|82713.8|82688.8|20
1622140760000|2021-05-27 18:39:20|82714.8|82689.8|82715.6|82690.6|82716.2|82691.2|82714.7|82689.7|18
1622140770000|2021-05-27 18:39:30|82715.8|82690.8|82725.6|82700.6|82735.1|82710.1|82715.8|82690.8|59
1622140780000|2021-05-27 18:39:40|82724.1|82699.1|82723.9|82698.9|82726.7|82701.7|82723.4|82698.4|36
1622140790000|2021-05-27 18:39:50|82723.8|82698.8|82723.6|82698.6|82726.1|82701.1|82723.1|82698.1|31
1622140800000|2021-05-27 18:40:00|82723.7|82698.7|82722.9|82697.9|82723.7|82698.7|82722.5|82697.5|24
1622140810000|2021-05-27 18:40:10|82722.8|82697.8|82722.1|82697.1|82724.1|82699.1|82721|82696|35
1622140820000|2021-05-27 18:40:20|82722.6|82697.6|82726.7|82701.7|82726.8|82701.8|82722.3|82697.3|38
1622140830000|2021-05-27 18:40:30|82726.5|82701.5|82730.4|82705.4|82731.2|82706.2|82725.9|82700.9|37
1622140840000|2021-05-27 18:40:40|82730.2|82705.2|82737.4|82712.4|82737.4|82712.4|82729.9|82704.9|34
1622140850000|2021-05-27 18:40:50|82736.3|82711.3|82735.3|82710.3|82737.7|82712.7|82734|82709|31
1622140860000|2021-05-27 18:41:00|82734.9|82709.9|82729.6|82704.6|82734.9|82709.9|82729|82704|31
1622140870000|2021-05-27 18:41:10|82729.5|82704.5|82729.3|82704.3|82729.9|82704.9|82729.2|82704.2|17
1622140880000|2021-05-27 18:41:20|82730.1|82705.1|82734.2|82709.2|82734.2|82709.2|82729.9|82704.9|22
1622140890000|2021-05-27 18:41:30|82734.1|82709.1|82729.1|82704.1|82734.1|82709.1|82728.4|82703.4|35
1622140900000|2021-05-27 18:41:40|82732|82707|82718.4|82693.4|82733.4|82708.4|82718|82693|55
1622140910000|2021-05-27 18:41:50|82719.7|82694.7|82720.8|82695.8|82720.9|82695.9|82717.9|82692.9|26
1622140920000|2021-05-27 18:42:00|82721.5|82696.5|82721.1|82696.1|82723.8|82698.8|82719.9|82694.9|36
1622140930000|2021-05-27 18:42:10|82721.8|82696.8|82722.8|82697.8|82722.8|82697.8|82720.8|82695.8|18
1622140940000|2021-05-27 18:42:20|82723.1|82698.1|82724.6|82699.6|82725.3|82700.3|82722.2|82697.2|17
1622140950000|2021-05-27 18:42:30|82722.6|82697.6|82716.6|82691.6|82724|82699|82713.9|82688.9|39
1622140960000|2021-05-27 18:42:40|82717.5|82692.5|82714.8|82689.8|82718|82693|82714.5|82689.5|22
1622140970000|2021-05-27 18:42:50|82714.9|82689.9|82713.7|82688.7|82715.5|82690.5|82713.6|82688.6|19
1622140980000|2021-05-27 18:43:00|82713.9|82688.9|82713.9|82688.9|82715.1|82690.1|82710.1|82685.1|32
1622140990000|2021-05-27 18:43:10|82713.4|82688.4|82713.8|82688.8|82714.8|82689.8|82713.4|82688.4|6
1622141000000|2021-05-27 18:43:20|82714.1|82689.1|82714|82689|82714.1|82689.1|82713.1|82688.1|6
1622141010000|2021-05-27 18:43:30|82714.4|82689.4|82713.2|82688.2|82717.4|82692.4|82709.7|82684.7|35
1622141020000|2021-05-27 18:43:40|82714.2|82689.2|82714.3|82689.3|82714.7|82689.7|82713.1|82688.1|19
1622141030000|2021-05-27 18:43:50|82714.4|82689.4|82714|82689|82714.4|82689.4|82713.9|82688.9|13
1622141040000|2021-05-27 18:44:00|82713.9|82688.9|82715.3|82690.3|82715.4|82690.4|82713.7|82688.7|9
1622141050000|2021-05-27 18:44:10|82715.2|82690.2|82714.9|82689.9|82715.2|82690.2|82714.9|82689.9|4
1622141060000|2021-05-27 18:44:20|82715.2|82690.2|82714.6|82689.6|82715.2|82690.2|82714.4|82689.4|14
1622141070000|2021-05-27 18:44:30|82714.5|82689.5|82716.2|82691.2|82716.9|82691.9|82714|82689|14
1622141080000|2021-05-27 18:44:40|82716|82691|82712.7|82687.7|82716|82691|82711.3|82686.3|20
1622141090000|2021-05-27 18:44:50|82713.8|82688.8|82710.2|82685.2|82713.8|82688.8|82708.4|82683.4|32
1622141100000|2021-05-27 18:45:00|82710.4|82685.4|82709|82684|82710.4|82685.4|82706.1|82681.1|25
1622141110000|2021-05-27 18:45:10|82709.8|82684.8|82711.1|82686.1|82711.1|82686.1|82704.1|82679.1|25
1622141120000|2021-05-27 18:45:20|82711.3|82686.3|82701.6|82676.6|82711.6|82686.6|82700.5|82675.5|35
1622141130000|2021-05-27 18:45:30|82701.9|82676.9|82703.2|82678.2|82703.9|82678.9|82700.6|82675.6|34
1622141140000|2021-05-27 18:45:40|82703.3|82678.3|82712|82687|82712.2|82687.2|82703|82678|38
1622141150000|2021-05-27 18:45:50|82711.5|82686.5|82699.4|82674.4|82713|82688|82697.1|82672.1|36
1622141160000|2021-05-27 18:46:00|82699.9|82674.9|82698.7|82673.7|82700.1|82675.1|82697.7|82672.7|35
1622141170000|2021-05-27 18:46:10|82698.6|82673.6|82703.8|82678.8|82704.6|82679.6|82698.1|82673.1|40
1622141180000|2021-05-27 18:46:20|82704.1|82679.1|82702.8|82677.8|82704.7|82679.7|82702.3|82677.3|28
1622141190000|2021-05-27 18:46:30|82702.9|82677.9|82703.3|82678.3|82703.4|82678.4|82700.4|82675.4|22
1622141200000|2021-05-27 18:46:40|82703.5|82678.5|82702.1|82677.1|82703.8|82678.8|82701.6|82676.6|19
1622141210000|2021-05-27 18:46:50|82702|82677|82703.7|82678.7|82704.6|82679.6|82702|82677|15
1622141220000|2021-05-27 18:47:00|82703.2|82678.2|82703.4|82678.4|82703.9|82678.9|82702.6|82677.6|18
1622141230000|2021-05-27 18:47:10|82703.8|82678.8|82705.1|82680.1|82705.5|82680.5|82702.8|82677.8|16
1622141240000|2021-05-27 18:47:20|82705.6|82680.6|82704.2|82679.2|82705.6|82680.6|82701.8|82676.8|21
1622141250000|2021-05-27 18:47:30|82704.5|82679.5|82705.3|82680.3|82705.4|82680.4|82702.9|82677.9|16
1622141260000|2021-05-27 18:47:40|82705|82680|82704.2|82679.2|82705|82680|82702.4|82677.4|22
1622141270000|2021-05-27 18:47:50|82704.4|82679.4|82703.2|82678.2|82704.4|82679.4|82702.4|82677.4|21
1622141280000|2021-05-27 18:48:00|82703.3|82678.3|82704.6|82679.6|82705.4|82680.4|82703.2|82678.2|14
1622141290000|2021-05-27 18:48:10|82704|82679|82703.9|82678.9|82704|82679|82702.4|82677.4|26
1622141300000|2021-05-27 18:48:20|82704|82679|82703.3|82678.3|82704.4|82679.4|82703.3|82678.3|8
1622141310000|2021-05-27 18:48:30|82702.7|82677.7|82707.5|82682.5|82708.5|82683.5|82702.5|82677.5|28
1622141320000|2021-05-27 18:48:40|82707.1|82682.1|82707.4|82682.4|82707.8|82682.8|82706.1|82681.1|17
1622141330000|2021-05-27 18:48:50|82707.3|82682.3|82706.1|82681.1|82707.3|82682.3|82704.9|82679.9|18
1622141340000|2021-05-27 18:49:00|82706.3|82681.3|82706.9|82681.9|82707.6|82682.6|82706.2|82681.2|24
1622141350000|2021-05-27 18:49:10|82706.7|82681.7|82703.8|82678.8|82707.2|82682.2|82702.8|82677.8|24
1622141360000|2021-05-27 18:49:20|82703|82678|82707.3|82682.3|82710.3|82685.3|82703|82678|28
1622141370000|2021-05-27 18:49:30|82707.2|82682.2|82706.6|82681.6|82708.4|82683.4|82706.4|82681.4|12
1622141380000|2021-05-27 18:49:40|82707.2|82682.2|82709.8|82684.8|82709.8|82684.8|82703.1|82678.1|26
1622141390000|2021-05-27 18:49:50|82708.8|82683.8|82701.7|82676.7|82709.6|82684.6|82700.6|82675.6|52
1622141400000|2021-05-27 18:50:00|82701.2|82676.2|82700.2|82675.2|82703.1|82678.1|82699.8|82674.8|25
1622141410000|2021-05-27 18:50:10|82699.5|82674.5|82700.9|82675.9|82701.2|82676.2|82698.6|82673.6|37
1622141420000|2021-05-27 18:50:20|82701|82676|82699.5|82674.5|82701|82676|82699.4|82674.4|18
1622141430000|2021-05-27 18:50:30|82699.6|82674.6|82702.3|82677.3|82704.3|82679.3|82699.6|82674.6|31
1622141440000|2021-05-27 18:50:40|82701.8|82676.8|82700.4|82675.4|82702.4|82677.4|82700.4|82675.4|21
1622141450000|2021-05-27 18:50:50|82700.6|82675.6|82701.6|82676.6|82701.6|82676.6|82700.1|82675.1|19
1622141460000|2021-05-27 18:51:00|82701.2|82676.2|82700|82675|82701.2|82676.2|82700|82675|16
1622141470000|2021-05-27 18:51:10|82699.7|82674.7|82698.9|82673.9|82700.7|82675.7|82698.8|82673.8|28
1622141480000|2021-05-27 18:51:20|82698.8|82673.8|82699|82674|82699.6|82674.6|82698.4|82673.4|25
1622141490000|2021-05-27 18:51:30|82699.1|82674.1|82699.9|82674.9|82699.9|82674.9|82698.4|82673.4|22
1622141500000|2021-05-27 18:51:40|82699.4|82674.4|82698.6|82673.6|82699.7|82674.7|82698.4|82673.4|17
1622141510000|2021-05-27 18:51:50|82698.5|82673.5|82699.3|82674.3|82699.6|82674.6|82698|82673|17
1622141520000|2021-05-27 18:52:00|82700.7|82675.7|82700.8|82675.8|82702.5|82677.5|82700.2|82675.2|16
1622141530000|2021-05-27 18:52:10|82701|82676|82703|82678|82704.2|82679.2|82700.9|82675.9|25
1622141540000|2021-05-27 18:52:20|82702.8|82677.8|82703.7|82678.7|82703.9|82678.9|82702.5|82677.5|14
1622141550000|2021-05-27 18:52:30|82702.9|82677.9|82702.5|82677.5|82703.7|82678.7|82701.4|82676.4|19
1622141560000|2021-05-27 18:52:40|82702.3|82677.3|82703.2|82678.2|82703.4|82678.4|82702.3|82677.3|14
1622141570000|2021-05-27 18:52:50|82702.4|82677.4|82702.5|82677.5|82703.2|82678.2|82702.2|82677.2|15
1622141580000|2021-05-27 18:53:00|82702.8|82677.8|82703.8|82678.8|82704.4|82679.4|82702.4|82677.4|19
1622141590000|2021-05-27 18:53:10|82704.2|82679.2|82705.6|82680.6|82708.6|82683.6|82704.2|82679.2|29
1622141600000|2021-05-27 18:53:20|82705.8|82680.8|82703|82678|82706.9|82681.9|82703|82678|30
1622141610000|2021-05-27 18:53:30|82703.3|82678.3|82703.1|82678.1|82703.6|82678.6|82703|82678|12
1622141620000|2021-05-27 18:53:40|82702.5|82677.5|82702.9|82677.9|82703.1|82678.1|82702.2|82677.2|14
1622141630000|2021-05-27 18:53:50|82699.7|82674.7|82700|82675|82704.6|82679.6|82697.2|82672.2|43
1622141640000|2021-05-27 18:54:00|82700.2|82675.2|82700|82675|82700.9|82675.9|82698.8|82673.8|22
1622141650000|2021-05-27 18:54:10|82700.1|82675.1|82701.6|82676.6|82701.8|82676.8|82700.1|82675.1|16
1622141660000|2021-05-27 18:54:20|82700.9|82675.9|82700.7|82675.7|82701.3|82676.3|82700.1|82675.1|14
1622141670000|2021-05-27 18:54:30|82700.8|82675.8|82701.7|82676.7|82701.7|82676.7|82700|82675|14
1622141680000|2021-05-27 18:54:40|82701.9|82676.9|82701|82676|82702.6|82677.6|82699.9|82674.9|29
1622141690000|2021-05-27 18:54:50|82701.2|82676.2|82701.2|82676.2|82701.4|82676.4|82700.3|82675.3|24
1622141700000|2021-05-27 18:55:00|82701.1|82676.1|82700.6|82675.6|82702|82677|82700.3|82675.3|23
1622141710000|2021-05-27 18:55:10|82700.7|82675.7|82702.3|82677.3|82703.1|82678.1|82700.7|82675.7|20
1622141720000|2021-05-27 18:55:20|82702.5|82677.5|82701.7|82676.7|82702.9|82677.9|82699.3|82674.3|19
1622141730000|2021-05-27 18:55:30|82699.6|82674.6|82701.5|82676.5|82702.1|82677.1|82699.6|82674.6|18
1622141740000|2021-05-27 18:55:40|82701.3|82676.3|82702.1|82677.1|82702.8|82677.8|82700.9|82675.9|25
1622141750000|2021-05-27 18:55:50|82704.1|82679.1|82704.4|82679.4|82704.4|82679.4|82701|82676|25
1622141760000|2021-05-27 18:56:00|82705.2|82680.2|82703.3|82678.3|82705.2|82680.2|82702|82677|22
1622141770000|2021-05-27 18:56:10|82703|82678|82703.7|82678.7|82705.1|82680.1|82702.1|82677.1|41
1622141780000|2021-05-27 18:56:20|82704.4|82679.4|82702.2|82677.2|82705|82680|82702.2|82677.2|33
1622141790000|2021-05-27 18:56:30|82702.7|82677.7|82701.8|82676.8|82704.4|82679.4|82700.8|82675.8|44
1622141800000|2021-05-27 18:56:40|82701.4|82676.4|82701.4|82676.4|82703.6|82678.6|82700.6|82675.6|51
1622141810000|2021-05-27 18:56:50|82699.8|82674.8|82699.5|82674.5|82701.7|82676.7|82699.5|82674.5|13
1622141820000|2021-05-27 18:57:00|82699.9|82674.9|82700.7|82675.7|82702.7|82677.7|82698.6|82673.6|29
1622141830000|2021-05-27 18:57:10|82701|82676|82701|82676|82701.8|82676.8|82700.5|82675.5|16
1622141840000|2021-05-27 18:57:20|82701.5|82676.5|82700.7|82675.7|82701.8|82676.8|82700.4|82675.4|20
1622141850000|2021-05-27 18:57:30|82699.7|82674.7|82701.1|82676.1|82701.3|82676.3|82699.7|82674.7|18
1622141860000|2021-05-27 18:57:40|82701.3|82676.3|82701.2|82676.2|82701.8|82676.8|82701|82676|15
1622141870000|2021-05-27 18:57:50|82701.1|82676.1|82699.6|82674.6|82701.5|82676.5|82697.3|82672.3|24
1622141880000|2021-05-27 18:58:00|82696.6|82671.6|82699.6|82674.6|82699.6|82674.6|82696|82671|15
1622141890000|2021-05-27 18:58:10|82699.1|82674.1|82699.4|82674.4|82699.9|82674.9|82698.2|82673.2|15
1622141900000|2021-05-27 18:58:20|82699.9|82674.9|82701.9|82676.9|82702.1|82677.1|82698.5|82673.5|17
1622141910000|2021-05-27 18:58:30|82701.5|82676.5|82702.6|82677.6|82704.7|82679.7|82701.4|82676.4|31
1622141920000|2021-05-27 18:58:40|82702.8|82677.8|82703.5|82678.5|82703.5|82678.5|82702.4|82677.4|10
1622141930000|2021-05-27 18:58:50|82703.4|82678.4|82702.1|82677.1|82710|82685|82701.2|82676.2|56
1622141940000|2021-05-27 18:59:00|82701.9|82676.9|82699.4|82674.4|82702.3|82677.3|82698.7|82673.7|29
1622141950000|2021-05-27 18:59:10|82699.5|82674.5|82701|82676|82705.6|82680.6|82699.2|82674.2|40
1622141960000|2021-05-27 18:59:20|82701.3|82676.3|82704.8|82679.8|82709.3|82684.3|82699.3|82674.3|41
1622141970000|2021-05-27 18:59:30|82703.8|82678.8|82704.8|82679.8|82707.6|82682.6|82702.4|82677.4|46
1622141980000|2021-05-27 18:59:40|82704.5|82679.5|82702|82677|82707.4|82682.4|82701.4|82676.4|42
1622141990000|2021-05-27 18:59:50|82702.3|82677.3|82708.4|82683.4|82709.6|82684.6|82699.8|82674.8|53
1622142000000|2021-05-27 19:00:00|82708.9|82683.9|82707|82682|82708.9|82683.9|82706.6|82681.6|34
1622142010000|2021-05-27 19:00:10|82707.6|82682.6|82701.1|82676.1|82707.6|82682.6|82700.8|82675.8|48
1622142020000|2021-05-27 19:00:20|82701.5|82676.5|82700.8|82675.8|82701.5|82676.5|82699.9|82674.9|33
1622142030000|2021-05-27 19:00:30|82700.9|82675.9|82701.9|82676.9|82704.3|82679.3|82700.4|82675.4|20
1622142040000|2021-05-27 19:00:40|82702.4|82677.4|82701.9|82676.9|82702.5|82677.5|82700.5|82675.5|22
1622142050000|2021-05-27 19:00:50|82702|82677|82702.7|82677.7|82702.7|82677.7|82700.9|82675.9|11
1622142060000|2021-05-27 19:01:00|82702.3|82677.3|82703.3|82678.3|82703.6|82678.6|82701.3|82676.3|17
1622142070000|2021-05-27 19:01:10|82702.4|82677.4|82702.8|82677.8|82703.3|82678.3|82700.8|82675.8|31
1622142080000|2021-05-27 19:01:20|82703.2|82678.2|82698.5|82673.5|82703.7|82678.7|82698.5|82673.5|30
1622142090000|2021-05-27 19:01:30|82700.1|82675.1|82702.4|82677.4|82702.4|82677.4|82698.9|82673.9|31
1622142100000|2021-05-27 19:01:40|82701.8|82676.8|82701|82676|82703.4|82678.4|82701|82676|20
1622142110000|2021-05-27 19:01:50|82700.9|82675.9|82703.6|82678.6|82705.8|82680.8|82700.8|82675.8|28
1622142120000|2021-05-27 19:02:00|82702.2|82677.2|82701|82676|82704.1|82679.1|82700.8|82675.8|33
1622142130000|2021-05-27 19:02:10|82701.3|82676.3|82702.5|82677.5|82702.6|82677.6|82701.2|82676.2|31
1622142140000|2021-05-27 19:02:20|82702.2|82677.2|82707.8|82682.8|82707.9|82682.9|82699.3|82674.3|54
1622142150000|2021-05-27 19:02:30|82708|82683|82707.9|82682.9|82708.4|82683.4|82707.2|82682.2|20
1622142160000|2021-05-27 19:02:40|82707.3|82682.3|82707.2|82682.2|82707.6|82682.6|82706.7|82681.7|13
1622142170000|2021-05-27 19:02:50|82707.8|82682.8|82708.5|82683.5|82710.1|82685.1|82706.2|82681.2|22
1622142180000|2021-05-27 19:03:00|82708.9|82683.9|82710.6|82685.6|82710.6|82685.6|82708.6|82683.6|21
1622142190000|2021-05-27 19:03:10|82710|82685|82710.5|82685.5|82710.6|82685.6|82710|82685|16
1622142200000|2021-05-27 19:03:20|82710.4|82685.4|82706.4|82681.4|82710.6|82685.6|82704.1|82679.1|32
1622142210000|2021-05-27 19:03:30|82705.9|82680.9|82705.2|82680.2|82706.5|82681.5|82703.8|82678.8|18
1622142220000|2021-05-27 19:03:40|82705.1|82680.1|82706.6|82681.6|82706.6|82681.6|82705.1|82680.1|15
1622142230000|2021-05-27 19:03:50|82706.4|82681.4|82704.4|82679.4|82706.7|82681.7|82703.2|82678.2|20
1622142240000|2021-05-27 19:04:00|82704.6|82679.6|82704.7|82679.7|82705.3|82680.3|82703.4|82678.4|27
1622142250000|2021-05-27 19:04:10|82704.2|82679.2|82704.3|82679.3|82705.9|82680.9|82704.2|82679.2|17
1622142260000|2021-05-27 19:04:20|82704.6|82679.6|82705.4|82680.4|82705.5|82680.5|82704.5|82679.5|12
1622142270000|2021-05-27 19:04:30|82705.1|82680.1|82705.6|82680.6|82705.6|82680.6|82703.1|82678.1|13
1622142280000|2021-05-27 19:04:40|82704.2|82679.2|82702.9|82677.9|82704.2|82679.2|82701.4|82676.4|24
1622142290000|2021-05-27 19:04:50|82702.5|82677.5|82706.7|82681.7|82707.1|82682.1|82702.4|82677.4|27
1622142300000|2021-05-27 19:05:00|82706.2|82681.2|82704.9|82679.9|82706.6|82681.6|82704.8|82679.8|19
1622142310000|2021-05-27 19:05:10|82705.1|82680.1|82708|82683|82708.6|82683.6|82705|82680|28
1622142320000|2021-05-27 19:05:20|82707.3|82682.3|82706.8|82681.8|82708.8|82683.8|82706.8|82681.8|22
1622142330000|2021-05-27 19:05:30|82707.3|82682.3|82707.6|82682.6|82710.6|82685.6|82707.3|82682.3|22
1622142340000|2021-05-27 19:05:40|82708.6|82683.6|82707.2|82682.2|82710|82685|82707.1|82682.1|27
1622142350000|2021-05-27 19:05:50|82707.1|82682.1|82706.1|82681.1|82707.5|82682.5|82705.6|82680.6|23
1622142360000|2021-05-27 19:06:00|82706|82681|82706|82681|82706.3|82681.3|82704.9|82679.9|14
1622142370000|2021-05-27 19:06:10|82705.9|82680.9|82707.2|82682.2|82707.3|82682.3|82705.9|82680.9|14
1622142380000|2021-05-27 19:06:20|82707.1|82682.1|82705.4|82680.4|82707.2|82682.2|82705|82680|18
1622142390000|2021-05-27 19:06:30|82705.2|82680.2|82706.2|82681.2|82707.5|82682.5|82704.4|82679.4|30
1622142400000|2021-05-27 19:06:40|82705.8|82680.8|82708|82683|82708.1|82683.1|82705.3|82680.3|25
1622142410000|2021-05-27 19:06:50|82707|82682|82714.7|82689.7|82716|82691|82706.3|82681.3|37
1622142420000|2021-05-27 19:07:00|82715.1|82690.1|82714|82689|82715.3|82690.3|82712.8|82687.8|42
1622142430000|2021-05-27 19:07:10|82714.3|82689.3|82709.8|82684.8|82715.3|82690.3|82708.7|82683.7|27
1622142440000|2021-05-27 19:07:20|82709.6|82684.6|82712.3|82687.3|82713|82688|82706.8|82681.8|45
1622142450000|2021-05-27 19:07:30|82712.4|82687.4|82712.6|82687.6|82713.1|82688.1|82710.8|82685.8|24
1622142460000|2021-05-27 19:07:40|82712.5|82687.5|82711|82686|82712.5|82687.5|82708.8|82683.8|33
1622142470000|2021-05-27 19:07:50|82710.7|82685.7|82709.4|82684.4|82712.2|82687.2|82707.7|82682.7|22
1622142480000|2021-05-27 19:08:00|82709.9|82684.9|82710.7|82685.7|82712.8|82687.8|82708.9|82683.9|19
1622142490000|2021-05-27 19:08:10|82711|82686|82712.2|82687.2|82712.2|82687.2|82708.7|82683.7|14
1622142500000|2021-05-27 19:08:20|82712.3|82687.3|82713.4|82688.4|82716.1|82691.1|82711.4|82686.4|34
1622142510000|2021-05-27 19:08:30|82713.5|82688.5|82715.3|82690.3|82715.7|82690.7|82712.9|82687.9|50
1622142520000|2021-05-27 19:08:40|82715.4|82690.4|82715|82690|82715.4|82690.4|82712.8|82687.8|41
1622142530000|2021-05-27 19:08:50|82714.2|82689.2|82713.5|82688.5|82715.2|82690.2|82712.4|82687.4|55
1622142540000|2021-05-27 19:09:00|82713.2|82688.2|82711.8|82686.8|82713.5|82688.5|82709.9|82684.9|58
1622142550000|2021-05-27 19:09:10|82713|82688|82710.5|82685.5|82713|82688|82710.3|82685.3|22
1622142560000|2021-05-27 19:09:20|82711.1|82686.1|82713.5|82688.5|82713.7|82688.7|82710.8|82685.8|21
1622142570000|2021-05-27 19:09:30|82713.3|82688.3|82713.1|82688.1|82713.6|82688.6|82712.5|82687.5|14
1622142580000|2021-05-27 19:09:40|82713|82688|82713.8|82688.8|82713.8|82688.8|82712.5|82687.5|9
1622142590000|2021-05-27 19:09:50|82713.1|82688.1|82711.2|82686.2|82713.2|82688.2|82711|82686|11
1622142600000|2021-05-27 19:10:00|82711.4|82686.4|82711.4|82686.4|82712.3|82687.3|82710.3|82685.3|23
1622142610000|2021-05-27 19:10:10|82711.6|82686.6|82712.1|82687.1|82712.4|82687.4|82710.1|82685.1|10
1622142620000|2021-05-27 19:10:20|82712.3|82687.3|82712.7|82687.7|82713.8|82688.8|82711.2|82686.2|23
1622142630000|2021-05-27 19:10:30|82712.2|82687.2|82713.9|82688.9|82713.9|82688.9|82712.2|82687.2|20
1622142640000|2021-05-27 19:10:40|82713.8|82688.8|82714.7|82689.7|82716.1|82691.1|82712|82687|30
1622142650000|2021-05-27 19:10:50|82714.5|82689.5|82716.1|82691.1|82716.1|82691.1|82713.5|82688.5|11
1622142660000|2021-05-27 19:11:00|82716.3|82691.3|82715|82690|82716.3|82691.3|82713.4|82688.4|16
1622142670000|2021-05-27 19:11:10|82715.7|82690.7|82715.4|82690.4|82716.6|82691.6|82713.8|82688.8|11
1622142680000|2021-05-27 19:11:20|82717.3|82692.3|82713.7|82688.7|82717.8|82692.8|82712.9|82687.9|12
1622142690000|2021-05-27 19:11:30|82714.6|82689.6|82714.3|82689.3|82715.6|82690.6|82713.2|82688.2|22
1622142700000|2021-05-27 19:11:40|82714.4|82689.4|82716|82691|82720|82695|82714.3|82689.3|45
1622142710000|2021-05-27 19:11:50|82717.9|82692.9|82720.8|82695.8|82726.9|82701.9|82717.9|82692.9|42
1622142720000|2021-05-27 19:12:00|82719.7|82694.7|82720|82695|82721.8|82696.8|82718.9|82693.9|33
1622142730000|2021-05-27 19:12:10|82720.1|82695.1|82720.6|82695.6|82722.4|82697.4|82719.8|82694.8|29
1622142740000|2021-05-27 19:12:20|82720.8|82695.8|82719.5|82694.5|82721.4|82696.4|82719.5|82694.5|22
1622142750000|2021-05-27 19:12:30|82719.6|82694.6|82720.6|82695.6|82720.6|82695.6|82718.6|82693.6|31
1622142760000|2021-05-27 19:12:40|82720.5|82695.5|82723.1|82698.1|82723.9|82698.9|82720.5|82695.5|23
1622142770000|2021-05-27 19:12:50|82723.4|82698.4|82722|82697|82723.8|82698.8|82722|82697|30
1622142780000|2021-05-27 19:13:00|82723.2|82698.2|82728|82703|82730.9|82705.9|82722.6|82697.6|27
1622142790000|2021-05-27 19:13:10|82728.4|82703.4|82724.2|82699.2|82728.8|82703.8|82724.2|82699.2|38
1622142800000|2021-05-27 19:13:20|82723.8|82698.8|82726.5|82701.5|82727.6|82702.6|82723.3|82698.3|29
1622142810000|2021-05-27 19:13:30|82726.4|82701.4|82725|82700|82728.9|82703.9|82725|82700|40
1622142820000|2021-05-27 19:13:40|82724.9|82699.9|82727.4|82702.4|82729.9|82704.9|82723|82698|43
1622142830000|2021-05-27 19:13:50|82727.3|82702.3|82724.7|82699.7|82727.8|82702.8|82723.2|82698.2|39
1622142840000|2021-05-27 19:14:00|82724.6|82699.6|82723.1|82698.1|82724.6|82699.6|82722.8|82697.8|31
1622142850000|2021-05-27 19:14:10|82723|82698|82725.2|82700.2|82725.9|82700.9|82723|82698|26
1622142860000|2021-05-27 19:14:20|82725.3|82700.3|82723.5|82698.5|82727.2|82702.2|82723.5|82698.5|40
1622142870000|2021-05-27 19:14:30|82724.9|82699.9|82726.2|82701.2|82728.9|82703.9|82724.2|82699.2|49
1622142880000|2021-05-27 19:14:40|82725.8|82700.8|82728.6|82703.6|82729.3|82704.3|82723.8|82698.8|45
1622142890000|2021-05-27 19:14:50|82728.7|82703.7|82729.1|82704.1|82729.8|82704.8|82728.7|82703.7|20
1622142900000|2021-05-27 19:15:00|82729.4|82704.4|82728.4|82703.4|82729.7|82704.7|82728.1|82703.1|33
1622142910000|2021-05-27 19:15:10|82728.1|82703.1|82727.7|82702.7|82728.3|82703.3|82723.9|82698.9|33
1622142920000|2021-05-27 19:15:20|82725.8|82700.8|82726.5|82701.5|82727.4|82702.4|82725.8|82700.8|22
1622142930000|2021-05-27 19:15:30|82726.6|82701.6|82728.1|82703.1|82728.1|82703.1|82726.1|82701.1|24
1622142940000|2021-05-27 19:15:40|82728.2|82703.2|82729|82704|82729.5|82704.5|82728.2|82703.2|25
1622142950000|2021-05-27 19:15:50|82728.6|82703.6|82727.9|82702.9|82729.2|82704.2|82727.3|82702.3|17
1622142960000|2021-05-27 19:16:00|82728.2|82703.2|82724.7|82699.7|82728.7|82703.7|82724.7|82699.7|36
1622142970000|2021-05-27 19:16:10|82724.8|82699.8|82724.1|82699.1|82725.8|82700.8|82724|82699|18
1622142980000|2021-05-27 19:16:20|82724.4|82699.4|82725.9|82700.9|82725.9|82700.9|82722.7|82697.7|28
1622142990000|2021-05-27 19:16:30|82726.1|82701.1|82728.1|82703.1|82728.6|82703.6|82726|82701|20
1622143000000|2021-05-27 19:16:40|82727.8|82702.8|82729.5|82704.5|82729.5|82704.5|82727.4|82702.4|17
1622143010000|2021-05-27 19:16:50|82729.7|82704.7|82729.2|82704.2|82729.9|82704.9|82729.2|82704.2|10
1622143020000|2021-05-27 19:17:00|82728.7|82703.7|82730.1|82705.1|82730.1|82705.1|82728.5|82703.5|25
1622143030000|2021-05-27 19:17:10|82730.2|82705.2|82729.4|82704.4|82731.1|82706.1|82729.4|82704.4|17
1622143040000|2021-05-27 19:17:20|82729.6|82704.6|82732.5|82707.5|82732.9|82707.9|82729.2|82704.2|15
1622143050000|2021-05-27 19:17:30|82732.6|82707.6|82732.7|82707.7|82733.5|82708.5|82732.5|82707.5|15
1622143060000|2021-05-27 19:17:40|82732.6|82707.6|82733.3|82708.3|82733.6|82708.6|82732.2|82707.2|28
1622143070000|2021-05-27 19:17:50|82733.4|82708.4|82733.1|82708.1|82733.4|82708.4|82732.2|82707.2|17
1622143080000|2021-05-27 19:18:00|82732.9|82707.9|82732.6|82707.6|82733.4|82708.4|82732.3|82707.3|15
1622143090000|2021-05-27 19:18:10|82732.4|82707.4|82732|82707|82732.9|82707.9|82731.9|82706.9|18
1622143100000|2021-05-27 19:18:20|82732.1|82707.1|82732.4|82707.4|82733.1|82708.1|82732|82707|14
1622143110000|2021-05-27 19:18:30|82732.5|82707.5|82732.8|82707.8|82733.6|82708.6|82732.5|82707.5|17
1622143120000|2021-05-27 19:18:40|82733.1|82708.1|82732.8|82707.8|82733.2|82708.2|82732.2|82707.2|16
1622143130000|2021-05-27 19:18:50|82732.7|82707.7|82735.7|82710.7|82737.2|82712.2|82732.5|82707.5|19
1622143140000|2021-05-27 19:19:00|82735.6|82710.6|82729.9|82704.9|82735.6|82710.6|82729.2|82704.2|32
1622143150000|2021-05-27 19:19:10|82730.3|82705.3|82729.8|82704.8|82730.3|82705.3|82728.7|82703.7|22
1622143160000|2021-05-27 19:19:20|82729.6|82704.6|82728.6|82703.6|82730.4|82705.4|82727.9|82702.9|16
1622143170000|2021-05-27 19:19:30|82728.7|82703.7|82726.9|82701.9|82729.4|82704.4|82726.6|82701.6|24
1622143180000|2021-05-27 19:19:40|82727.5|82702.5|82729.3|82704.3|82730.3|82705.3|82727.5|82702.5|25
1622143190000|2021-05-27 19:19:50|82729.2|82704.2|82727.1|82702.1|82729.6|82704.6|82725.1|82700.1|26
1622143200000|2021-05-27 19:20:00|82727.5|82702.5|82729|82704|82729.9|82704.9|82726.4|82701.4|25
1622143210000|2021-05-27 19:20:10|82729.1|82704.1|82730.5|82705.5|82731.1|82706.1|82729.1|82704.1|13
1622143220000|2021-05-27 19:20:20|82730.4|82705.4|82729.5|82704.5|82730.4|82705.4|82729.2|82704.2|5
1622143230000|2021-05-27 19:20:30|82729.1|82704.1|82730.2|82705.2|82730.9|82705.9|82728.6|82703.6|9
1622143240000|2021-05-27 19:20:40|82729.4|82704.4|82727.4|82702.4|82730.3|82705.3|82727.4|82702.4|15
1622143250000|2021-05-27 19:20:50|82727.2|82702.2|82727.8|82702.8|82728|82703|82726.8|82701.8|17
1622143260000|2021-05-27 19:21:00|82727.5|82702.5|82727.4|82702.4|82727.9|82702.9|82727.3|82702.3|12
1622143270000|2021-05-27 19:21:10|82727.7|82702.7|82726.8|82701.8|82729.8|82704.8|82726.8|82701.8|18
1622143280000|2021-05-27 19:21:20|82727.1|82702.1|82727.7|82702.7|82727.8|82702.8|82726.3|82701.3|10
1622143290000|2021-05-27 19:21:30|82727.8|82702.8|82726.3|82701.3|82728.8|82703.8|82725.5|82700.5|19
1622143300000|2021-05-27 19:21:40|82726.1|82701.1|82725.6|82700.6|82726.8|82701.8|82724.2|82699.2|25
1622143310000|2021-05-27 19:21:50|82725.5|82700.5|82727.6|82702.6|82727.6|82702.6|82725.5|82700.5|14
1622143320000|2021-05-27 19:22:00|82727.3|82702.3|82726.7|82701.7|82730.2|82705.2|82725.8|82700.8|28
1622143330000|2021-05-27 19:22:10|82726.8|82701.8|82725.6|82700.6|82727|82702|82725|82700|23
1622143340000|2021-05-27 19:22:20|82725.8|82700.8|82724.7|82699.7|82726.2|82701.2|82724.7|82699.7|22
1622143350000|2021-05-27 19:22:30|82724.5|82699.5|82723.7|82698.7|82724.5|82699.5|82723.6|82698.6|19
1622143360000|2021-05-27 19:22:40|82723.6|82698.6|82723.8|82698.8|82724.1|82699.1|82723|82698|13
1622143370000|2021-05-27 19:22:50|82724|82699|82722.3|82697.3|82726.3|82701.3|82722.3|82697.3|30
1622143380000|2021-05-27 19:23:00|82722.1|82697.1|82720.9|82695.9|82722.9|82697.9|82719.3|82694.3|21
1622143390000|2021-05-27 19:23:10|82720.8|82695.8|82713.7|82688.7|82721|82696|82711|82686|41
1622143400000|2021-05-27 19:23:20|82713.8|82688.8|82704.7|82679.7|82713.8|82688.8|82703.1|82678.1|46
1622143410000|2021-05-27 19:23:30|82703.1|82678.1|82699.8|82674.8|82705|82680|82699.1|82674.1|33
1622143420000|2021-05-27 19:23:40|82699.7|82674.7|82703.3|82678.3|82703.3|82678.3|82699.7|82674.7|32
1622143430000|2021-05-27 19:23:50|82704.8|82679.8|82707.2|82682.2|82707.2|82682.2|82704.5|82679.5|32
1622143440000|2021-05-27 19:24:00|82707.5|82682.5|82702.7|82677.7|82708.2|82683.2|82702|82677|32
1622143450000|2021-05-27 19:24:10|82702.6|82677.6|82703.2|82678.2|82703.3|82678.3|82702.1|82677.1|19
1622143460000|2021-05-27 19:24:20|82703.1|82678.1|82707.5|82682.5|82708.8|82683.8|82701.8|82676.8|50
1622143470000|2021-05-27 19:24:30|82707.4|82682.4|82708.6|82683.6|82708.6|82683.6|82706.9|82681.9|31
1622143480000|2021-05-27 19:24:40|82708.5|82683.5|82703.5|82678.5|82708.7|82683.7|82703.4|82678.4|34
1622143490000|2021-05-27 19:24:50|82704.3|82679.3|82703.8|82678.8|82708.3|82683.3|82703.3|82678.3|37
1622143500000|2021-05-27 19:25:00|82704.4|82679.4|82703.4|82678.4|82706.1|82681.1|82702.4|82677.4|31
1622143510000|2021-05-27 19:25:10|82702.9|82677.9|82703|82678|82704.7|82679.7|82700.9|82675.9|51
1622143520000|2021-05-27 19:25:20|82702.1|82677.1|82704.7|82679.7|82705.1|82680.1|82701.9|82676.9|37
1622143530000|2021-05-27 19:25:30|82704.5|82679.5|82703.8|82678.8|82704.8|82679.8|82702.2|82677.2|27
1622143540000|2021-05-27 19:25:40|82703.6|82678.6|82705.4|82680.4|82705.4|82680.4|82703.3|82678.3|20
1622143550000|2021-05-27 19:25:50|82705.3|82680.3|82705|82680|82705.5|82680.5|82704.9|82679.9|8
1622143560000|2021-05-27 19:26:00|82706|82681|82700.1|82675.1|82706|82681|82697.8|82672.8|47
1622143570000|2021-05-27 19:26:10|82699.9|82674.9|82709|82684|82709.8|82684.8|82697.5|82672.5|36
1622143580000|2021-05-27 19:26:20|82709.1|82684.1|82710.1|82685.1|82711.9|82686.9|82707.3|82682.3|48
1622143590000|2021-05-27 19:26:30|82709.8|82684.8|82711.7|82686.7|82711.7|82686.7|82709.8|82684.8|23
1622143600000|2021-05-27 19:26:40|82711.5|82686.5|82708.1|82683.1|82711.5|82686.5|82705.3|82680.3|25
1622143610000|2021-05-27 19:26:50|82707.4|82682.4|82706.8|82681.8|82708.6|82683.6|82706|82681|22
1622143620000|2021-05-27 19:27:00|82707.4|82682.4|82708.1|82683.1|82708.4|82683.4|82705.5|82680.5|43
1622143630000|2021-05-27 19:27:10|82707.5|82682.5|82701.6|82676.6|82708.4|82683.4|82701.6|82676.6|46
1622143640000|2021-05-27 19:27:20|82701.2|82676.2|82705.2|82680.2|82705.2|82680.2|82701.2|82676.2|34
1622143650000|2021-05-27 19:27:30|82705.8|82680.8|82702.4|82677.4|82705.8|82680.8|82702.2|82677.2|28
1622143660000|2021-05-27 19:27:40|82702.6|82677.6|82701.7|82676.7|82704.5|82679.5|82700.8|82675.8|17
1622143670000|2021-05-27 19:27:50|82701.5|82676.5|82702.6|82677.6|82703.2|82678.2|82701.5|82676.5|22
1622143680000|2021-05-27 19:28:00|82702.7|82677.7|82705|82680|82705.4|82680.4|82702.7|82677.7|27
1622143690000|2021-05-27 19:28:10|82705.3|82680.3|82704.4|82679.4|82705.9|82680.9|82701|82676|33
1622143700000|2021-05-27 19:28:20|82704|82679|82704.4|82679.4|82707.7|82682.7|82703.7|82678.7|30
1622143710000|2021-05-27 19:28:30|82704.1|82679.1|82703.7|82678.7|82704.1|82679.1|82701.7|82676.7|14
1622143720000|2021-05-27 19:28:40|82703.3|82678.3|82706.4|82681.4|82708.3|82683.3|82703.3|82678.3|21
1622143730000|2021-05-27 19:28:50|82706.3|82681.3|82704.4|82679.4|82708.8|82683.8|82703.8|82678.8|28
1622143740000|2021-05-27 19:29:00|82704.7|82679.7|82704.6|82679.6|82706.5|82681.5|82704.4|82679.4|27
1622143750000|2021-05-27 19:29:10|82704.7|82679.7|82705.3|82680.3|82706.4|82681.4|82704.6|82679.6|26
1622143760000|2021-05-27 19:29:20|82705.4|82680.4|82707.4|82682.4|82707.4|82682.4|82704.5|82679.5|15
1622143770000|2021-05-27 19:29:30|82707.1|82682.1|82705.4|82680.4|82707.1|82682.1|82704.2|82679.2|22
1622143780000|2021-05-27 19:29:40|82706.5|82681.5|82705.8|82680.8|82706.5|82681.5|82703.7|82678.7|32
1622143790000|2021-05-27 19:29:50|82703.9|82678.9|82703.1|82678.1|82704.1|82679.1|82702.7|82677.7|14
1622143800000|2021-05-27 19:30:00|82703|82678|82701.8|82676.8|82703.2|82678.2|82700.9|82675.9|25
1622143810000|2021-05-27 19:30:10|82701.5|82676.5|82701.3|82676.3|82702.7|82677.7|82701.1|82676.1|14
1622143820000|2021-05-27 19:30:20|82701.7|82676.7|82701.2|82676.2|82704.6|82679.6|82700.8|82675.8|28
1622143830000|2021-05-27 19:30:30|82701|82676|82702.4|82677.4|82703.8|82678.8|82701|82676|17
1622143840000|2021-05-27 19:30:40|82702.5|82677.5|82701.9|82676.9|82705.5|82680.5|82701.4|82676.4|24
1622143850000|2021-05-27 19:30:50|82701.4|82676.4|82703.2|82678.2|82704.1|82679.1|82700.6|82675.6|26
1622143860000|2021-05-27 19:31:00|82703.1|82678.1|82703.7|82678.7|82704.4|82679.4|82702.7|82677.7|18
1622143870000|2021-05-27 19:31:10|82704.2|82679.2|82704.9|82679.9|82705.3|82680.3|82703.8|82678.8|14
1622143880000|2021-05-27 19:31:20|82702.8|82677.8|82704.7|82679.7|82705.6|82680.6|82702.8|82677.8|39
1622143890000|2021-05-27 19:31:30|82704.9|82679.9|82705|82680|82705.8|82680.8|82704.7|82679.7|28
1622143900000|2021-05-27 19:31:40|82705.3|82680.3|82705.9|82680.9|82707.1|82682.1|82705.2|82680.2|31
1622143910000|2021-05-27 19:31:50|82705.2|82680.2|82706.1|82681.1|82706.1|82681.1|82705|82680|22
1622143920000|2021-05-27 19:32:00|82705.7|82680.7|82706|82681|82707.2|82682.2|82705.6|82680.6|18
1622143930000|2021-05-27 19:32:10|82705.9|82680.9|82705.9|82680.9|82706.2|82681.2|82705.3|82680.3|13
1622143940000|2021-05-27 19:32:20|82706|82681|82705.2|82680.2|82706|82681|82704.6|82679.6|29
1622143950000|2021-05-27 19:32:30|82704.6|82679.6|82705.9|82680.9|82706.1|82681.1|82704.6|82679.6|14
1622143960000|2021-05-27 19:32:40|82705.8|82680.8|82705.4|82680.4|82706|82681|82705.2|82680.2|10
1622143970000|2021-05-27 19:32:50|82705.6|82680.6|82705.8|82680.8|82705.8|82680.8|82705.3|82680.3|10
1622143980000|2021-05-27 19:33:00|82705.7|82680.7|82705.4|82680.4|82706|82681|82705.4|82680.4|11
1622143990000|2021-05-27 19:33:10|82705.5|82680.5|82704.7|82679.7|82705.8|82680.8|82703.9|82678.9|32
1622144000000|2021-05-27 19:33:20|82705.1|82680.1|82704.3|82679.3|82706.9|82681.9|82703.6|82678.6|25
1622144010000|2021-05-27 19:33:30|82704.6|82679.6|82704.6|82679.6|82705|82680|82704.1|82679.1|13
1622144020000|2021-05-27 19:33:40|82704.5|82679.5|82705|82680|82705.4|82680.4|82704.5|82679.5|16
1622144030000|2021-05-27 19:33:50|82704.7|82679.7|82704.6|82679.6|82704.7|82679.7|82704.2|82679.2|11
1622144040000|2021-05-27 19:34:00|82704.3|82679.3|82703.3|82678.3|82706|82681|82703.2|82678.2|24
1622144050000|2021-05-27 19:34:10|82703.4|82678.4|82704.1|82679.1|82704.1|82679.1|82703|82678|11
1622144060000|2021-05-27 19:34:20|82703.8|82678.8|82705|82680|82705.2|82680.2|82702.5|82677.5|28
1622144070000|2021-05-27 19:34:30|82704.9|82679.9|82703.6|82678.6|82705.2|82680.2|82703.3|82678.3|34
1622144080000|2021-05-27 19:34:40|82703.4|82678.4|82703.7|82678.7|82704|82679|82703.4|82678.4|19
1622144090000|2021-05-27 19:34:50|82703.6|82678.6|82704.2|82679.2|82704.5|82679.5|82703.6|82678.6|13
1622144100000|2021-05-27 19:35:00|82704.3|82679.3|82703.2|82678.2|82705.5|82680.5|82703|82678|20
1622144110000|2021-05-27 19:35:10|82703.1|82678.1|82703.4|82678.4|82703.7|82678.7|82703.1|82678.1|8
1622144120000|2021-05-27 19:35:20|82703.5|82678.5|82703.3|82678.3|82703.6|82678.6|82703.1|82678.1|13
1622144130000|2021-05-27 19:35:30|82703.4|82678.4|82703.4|82678.4|82703.5|82678.5|82703.2|82678.2|7
1622144140000|2021-05-27 19:35:40|82703.5|82678.5|82700.4|82675.4|82703.5|82678.5|82700.1|82675.1|10
1622144150000|2021-05-27 19:35:50|82700.3|82675.3|82699.9|82674.9|82700.3|82675.3|82699.3|82674.3|20
1622144160000|2021-05-27 19:36:00|82699.8|82674.8|82700.3|82675.3|82702.3|82677.3|82699.8|82674.8|21
1622144170000|2021-05-27 19:36:10|82700.2|82675.2|82700.4|82675.4|82700.4|82675.4|82700.2|82675.2|3
1622144180000|2021-05-27 19:36:20|82699.9|82674.9|82695.8|82670.8|82700.1|82675.1|82694.8|82669.8|31
1622144190000|2021-05-27 19:36:30|82696|82671|82695.5|82670.5|82698.3|82673.3|82694.3|82669.3|38
1622144200000|2021-05-27 19:36:40|82695.4|82670.4|82695.9|82670.9|82698.8|82673.8|82694.9|82669.9|49
1622144210000|2021-05-27 19:36:50|82696.4|82671.4|82696.1|82671.1|82700.2|82675.2|82695.6|82670.6|41
1622144220000|2021-05-27 19:37:00|82696|82671|82696.7|82671.7|82696.8|82671.8|82695.9|82670.9|23
1622144230000|2021-05-27 19:37:10|82696.1|82671.1|82696.1|82671.1|82697.2|82672.2|82696|82671|23
1622144240000|2021-05-27 19:37:20|82696.5|82671.5|82696.4|82671.4|82696.5|82671.5|82695.8|82670.8|30
1622144250000|2021-05-27 19:37:30|82695.7|82670.7|82696.5|82671.5|82696.5|82671.5|82695.1|82670.1|39
1622144260000|2021-05-27 19:37:40|82695.7|82670.7|82696.4|82671.4|82697|82672|82695.5|82670.5|18
1622144270000|2021-05-27 19:37:50|82695.8|82670.8|82695|82670|82696.5|82671.5|82694.5|82669.5|15
1622144280000|2021-05-27 19:38:00|82694.9|82669.9|82696.4|82671.4|82696.5|82671.5|82694.4|82669.4|14
1622144290000|2021-05-27 19:38:10|82696.6|82671.6|82696.7|82671.7|82698|82673|82695.8|82670.8|14
1622144300000|2021-05-27 19:38:20|82696.6|82671.6|82696.9|82671.9|82697.5|82672.5|82696|82671|19
1622144310000|2021-05-27 19:38:30|82697.4|82672.4|82697.2|82672.2|82697.8|82672.8|82696.9|82671.9|9
1622144320000|2021-05-27 19:38:40|82696.5|82671.5|82698.7|82673.7|82698.7|82673.7|82695|82670|31
1622144330000|2021-05-27 19:38:50|82699.7|82674.7|82694.1|82669.1|82699.7|82674.7|82691.5|82666.5|17
1622144340000|2021-05-27 19:39:00|82693.5|82668.5|82695.4|82670.4|82695.7|82670.7|82693.3|82668.3|11
1622144350000|2021-05-27 19:39:10|82694.3|82669.3|82693.5|82668.5|82695.1|82670.1|82693.3|82668.3|8
1622144360000|2021-05-27 19:39:20|82693.7|82668.7|82694.6|82669.6|82694.7|82669.7|82693.3|82668.3|11
1622144370000|2021-05-27 19:39:30|82694.7|82669.7|82693.9|82668.9|82694.7|82669.7|82693.2|82668.2|9
1622144380000|2021-05-27 19:39:40|82694|82669|82696.4|82671.4|82696.4|82671.4|82693|82668|24
1622144390000|2021-05-27 19:39:50|82694.3|82669.3|82694.7|82669.7|82695.4|82670.4|82694.1|82669.1|14
1622144400000|2021-05-27 19:40:00|82695|82670|82695.4|82670.4|82696.4|82671.4|82694.8|82669.8|20
1622144410000|2021-05-27 19:40:10|82695.2|82670.2|82695.3|82670.3|82696.1|82671.1|82695.1|82670.1|13
1622144420000|2021-05-27 19:40:20|82694.4|82669.4|82696.7|82671.7|82697.3|82672.3|82692.5|82667.5|30
1622144430000|2021-05-27 19:40:30|82697.2|82672.2|82696.8|82671.8|82697.4|82672.4|82696.1|82671.1|26
1622144440000|2021-05-27 19:40:40|82696.6|82671.6|82696.3|82671.3|82696.9|82671.9|82695.9|82670.9|15
1622144450000|2021-05-27 19:40:50|82696|82671|82696.8|82671.8|82699.2|82674.2|82693.8|82668.8|34
1622144460000|2021-05-27 19:41:00|82697|82672|82697.4|82672.4|82697.5|82672.5|82696.1|82671.1|19
1622144470000|2021-05-27 19:41:10|82697|82672|82696.4|82671.4|82698.6|82673.6|82695.2|82670.2|31
1622144480000|2021-05-27 19:41:20|82696.2|82671.2|82696.3|82671.3|82696.7|82671.7|82695.9|82670.9|16
1622144490000|2021-05-27 19:41:30|82696.1|82671.1|82699.7|82674.7|82699.9|82674.9|82694.3|82669.3|42
1622144500000|2021-05-27 19:41:40|82699.5|82674.5|82699.1|82674.1|82699.8|82674.8|82695.7|82670.7|25
1622144510000|2021-05-27 19:41:50|82699.5|82674.5|82697.8|82672.8|82699.5|82674.5|82695.5|82670.5|24
1622144520000|2021-05-27 19:42:00|82697.5|82672.5|82696.9|82671.9|82698.2|82673.2|82693.8|82668.8|43
1622144530000|2021-05-27 19:42:10|82697.1|82672.1|82695.8|82670.8|82697.1|82672.1|82692.6|82667.6|39
1622144540000|2021-05-27 19:42:20|82694.8|82669.8|82693.4|82668.4|82695.5|82670.5|82692.8|82667.8|43
1622144550000|2021-05-27 19:42:30|82693.2|82668.2|82688.8|82663.8|82694.3|82669.3|82688.1|82663.1|46
1622144560000|2021-05-27 19:42:40|82688.1|82663.1|82685.6|82660.6|82690.5|82665.5|82685.6|82660.6|45
1622144570000|2021-05-27 19:42:50|82685.2|82660.2|82686.1|82661.1|82686.1|82661.1|82684.2|82659.2|21
1622144580000|2021-05-27 19:43:00|82686.2|82661.2|82686|82661|82686.3|82661.3|82685.1|82660.1|29
1622144590000|2021-05-27 19:43:10|82686.1|82661.1|82686|82661|82686.4|82661.4|82685.7|82660.7|21
1622144600000|2021-05-27 19:43:20|82685.5|82660.5|82686.4|82661.4|82686.7|82661.7|82685.3|82660.3|30
1622144610000|2021-05-27 19:43:30|82685.8|82660.8|82686.3|82661.3|82686.9|82661.9|82685.4|82660.4|15
1622144620000|2021-05-27 19:43:40|82686.2|82661.2|82688.3|82663.3|82688.6|82663.6|82684.9|82659.9|38
1622144630000|2021-05-27 19:43:50|82688|82663|82684.5|82659.5|82689.3|82664.3|82683.2|82658.2|38
1622144640000|2021-05-27 19:44:00|82684.4|82659.4|82687|82662|82688.7|82663.7|82683.9|82658.9|29
1622144650000|2021-05-27 19:44:10|82686.3|82661.3|82685|82660|82686.8|82661.8|82684.8|82659.8|19
1622144660000|2021-05-27 19:44:20|82684.4|82659.4|82684.8|82659.8|82686.1|82661.1|82683.8|82658.8|26
1622144670000|2021-05-27 19:44:30|82684.3|82659.3|82686.9|82661.9|82686.9|82661.9|82684.1|82659.1|27
1622144680000|2021-05-27 19:44:40|82686.7|82661.7|82686.8|82661.8|82686.8|82661.8|82685.6|82660.6|18
1622144690000|2021-05-27 19:44:50|82686.4|82661.4|82686.1|82661.1|82687.2|82662.2|82685.9|82660.9|18
1622144700000|2021-05-27 19:45:00|82685.9|82660.9|82685.4|82660.4|82687.1|82662.1|82684.5|82659.5|28
1622144710000|2021-05-27 19:45:10|82685.1|82660.1|82688|82663|82691|82666|82684.3|82659.3|38
1622144720000|2021-05-27 19:45:20|82687.9|82662.9|82688.9|82663.9|82689.7|82664.7|82687.4|82662.4|25
1622144730000|2021-05-27 19:45:30|82688.5|82663.5|82688.9|82663.9|82689|82664|82687.7|82662.7|16
1622144740000|2021-05-27 19:45:40|82687.8|82662.8|82687|82662|82688.8|82663.8|82686.4|82661.4|24
1622144750000|2021-05-27 19:45:50|82687.1|82662.1|82687.1|82662.1|82688.4|82663.4|82686.1|82661.1|23
1622144760000|2021-05-27 19:46:00|82687.9|82662.9|82686.4|82661.4|82688.6|82663.6|82686.4|82661.4|23
1622144770000|2021-05-27 19:46:10|82686.5|82661.5|82684.3|82659.3|82687.5|82662.5|82682.1|82657.1|36
1622144780000|2021-05-27 19:46:20|82683.8|82658.8|82686.7|82661.7|82687|82662|82683.7|82658.7|27
1622144790000|2021-05-27 19:46:30|82686.5|82661.5|82686.1|82661.1|82686.6|82661.6|82685.2|82660.2|21
1622144800000|2021-05-27 19:46:40|82686.7|82661.7|82685.1|82660.1|82686.7|82661.7|82685|82660|19
1622144810000|2021-05-27 19:46:50|82684.8|82659.8|82687.7|82662.7|82689.9|82664.9|82684.4|82659.4|47
1622144820000|2021-05-27 19:47:00|82688.1|82663.1|82689.2|82664.2|82690.4|82665.4|82686.6|82661.6|60
1622144830000|2021-05-27 19:47:10|82689.1|82664.1|82689.9|82664.9|82692|82667|82688.3|82663.3|50
1622144840000|2021-05-27 19:47:20|82689.4|82664.4|82688.1|82663.1|82690.8|82665.8|82687.3|82662.3|30
1622144850000|2021-05-27 19:47:30|82687.2|82662.2|82688.3|82663.3|82688.3|82663.3|82685.7|82660.7|22
1622144860000|2021-05-27 19:47:40|82687.9|82662.9|82688.4|82663.4|82688.4|82663.4|82687.1|82662.1|14
1622144870000|2021-05-27 19:47:50|82688.2|82663.2|82690.4|82665.4|82691|82666|82687.1|82662.1|7
1622144880000|2021-05-27 19:48:00|82689.5|82664.5|82690|82665|82690.5|82665.5|82687.4|82662.4|36
1622144890000|2021-05-27 19:48:10|82689.8|82664.8|82689.8|82664.8|82690.2|82665.2|82689.2|82664.2|20
1622144900000|2021-05-27 19:48:20|82689.7|82664.7|82689.5|82664.5|82691.2|82666.2|82689.5|82664.5|13
1622144910000|2021-05-27 19:48:30|82689.6|82664.6|82690|82665|82691.3|82666.3|82689.3|82664.3|25
1622144920000|2021-05-27 19:48:40|82689.4|82664.4|82687.9|82662.9|82691.7|82666.7|82687.9|82662.9|31
1622144930000|2021-05-27 19:48:50|82687.8|82662.8|82689.2|82664.2|82690.4|82665.4|82687.3|82662.3|34
1622144940000|2021-05-27 19:49:00|82689|82664|82689.5|82664.5|82691|82666|82687.4|82662.4|40
1622144950000|2021-05-27 19:49:10|82689.8|82664.8|82688.9|82663.9|82691.2|82666.2|82688.9|82663.9|28
1622144960000|2021-05-27 19:49:20|82689.3|82664.3|82689.7|82664.7|82689.7|82664.7|82687.7|82662.7|32
1622144970000|2021-05-27 19:49:30|82689.9|82664.9|82694.1|82669.1|82695.7|82670.7|82689.9|82664.9|40
1622144980000|2021-05-27 19:49:40|82694|82669|82693.9|82668.9|82694.8|82669.8|82693.2|82668.2|25
1622144990000|2021-05-27 19:49:50|82693.8|82668.8|82698.9|82673.9|82698.9|82673.9|82693.8|82668.8|25
1622145000000|2021-05-27 19:50:00|82698.5|82673.5|82700.4|82675.4|82701.2|82676.2|82697.5|82672.5|45
1622145010000|2021-05-27 19:50:10|82700.2|82675.2|82698.8|82673.8|82700.2|82675.2|82695.7|82670.7|55
1622145020000|2021-05-27 19:50:20|82697.1|82672.1|82699.4|82674.4|82699.8|82674.8|82697.1|82672.1|44
1622145030000|2021-05-27 19:50:30|82699.2|82674.2|82699.3|82674.3|82699.6|82674.6|82699|82674|19
1622145040000|2021-05-27 19:50:40|82699.1|82674.1|82699.7|82674.7|82700.2|82675.2|82698.3|82673.3|24
1622145050000|2021-05-27 19:50:50|82699.5|82674.5|82698.8|82673.8|82699.8|82674.8|82698.8|82673.8|11
1622145060000|2021-05-27 19:51:00|82698.5|82673.5|82699|82674|82700.1|82675.1|82698.5|82673.5|23
1622145070000|2021-05-27 19:51:10|82698.9|82673.9|82692.4|82667.4|82698.9|82673.9|82692.4|82667.4|26
1622145080000|2021-05-27 19:51:20|82693.9|82668.9|82690|82665|82693.9|82668.9|82687.4|82662.4|23
1622145090000|2021-05-27 19:51:30|82691.2|82666.2|82691.2|82666.2|82692.1|82667.1|82677|82652|49
1622145100000|2021-05-27 19:51:40|82690.5|82665.5|82691.2|82666.2|82691.5|82666.5|82690.3|82665.3|36
1622145110000|2021-05-27 19:51:50|82691.1|82666.1|82692.6|82667.6|82693.8|82668.8|82690.2|82665.2|42
1622145120000|2021-05-27 19:52:00|82692.7|82667.7|82694.4|82669.4|82695.2|82670.2|82692.5|82667.5|17
1622145130000|2021-05-27 19:52:10|82694.1|82669.1|82694.1|82669.1|82695.5|82670.5|82694.1|82669.1|8
1622145140000|2021-05-27 19:52:20|82694.2|82669.2|82695.9|82670.9|82696.4|82671.4|82692.2|82667.2|31
1622145150000|2021-05-27 19:52:30|82695.7|82670.7|82694.1|82669.1|82697.3|82672.3|82693.9|82668.9|27
1622145160000|2021-05-27 19:52:40|82694.6|82669.6|82694.2|82669.2|82696|82671|82693.7|82668.7|32
1622145170000|2021-05-27 19:52:50|82694.8|82669.8|82694.4|82669.4|82695.3|82670.3|82694.3|82669.3|18
1622145180000|2021-05-27 19:53:00|82694.5|82669.5|82695.2|82670.2|82695.2|82670.2|82694.5|82669.5|9
1622145190000|2021-05-27 19:53:10|82694.9|82669.9|82694.1|82669.1|82696.1|82671.1|82693.9|82668.9|21
1622145200000|2021-05-27 19:53:20|82693.9|82668.9|82694.5|82669.5|82695.1|82670.1|82693.8|82668.8|21
1622145210000|2021-05-27 19:53:30|82694|82669|82695.3|82670.3|82695.5|82670.5|82693.9|82668.9|13
1622145220000|2021-05-27 19:53:40|82695.1|82670.1|82694|82669|82695.4|82670.4|82693.3|82668.3|43
1622145230000|2021-05-27 19:53:50|82695.4|82670.4|82692|82667|82695.5|82670.5|82690.9|82665.9|30
1622145240000|2021-05-27 19:54:00|82691.2|82666.2|82692.7|82667.7|82693|82668|82689.2|82664.2|31
1622145250000|2021-05-27 19:54:10|82692.6|82667.6|82692|82667|82693.3|82668.3|82690.8|82665.8|22
1622145260000|2021-05-27 19:54:20|82692.2|82667.2|82693.2|82668.2|82693.2|82668.2|82691.3|82666.3|14
1622145270000|2021-05-27 19:54:30|82692.9|82667.9|82692.6|82667.6|82692.9|82667.9|82691.6|82666.6|11
1622145280000|2021-05-27 19:54:40|82692.3|82667.3|82692.1|82667.1|82692.6|82667.6|82691.9|82666.9|11
1622145290000|2021-05-27 19:54:50|82689.8|82664.8|82694.3|82669.3|82696.2|82671.2|82689.8|82664.8|39
1622145300000|2021-05-27 19:55:00|82694.5|82669.5|82693.3|82668.3|82695.2|82670.2|82692.7|82667.7|30
1622145310000|2021-05-27 19:55:10|82693.7|82668.7|82693.7|82668.7|82694.4|82669.4|82692.1|82667.1|28
1622145320000|2021-05-27 19:55:20|82693.5|82668.5|82699.5|82674.5|82699.8|82674.8|82693.5|82668.5|29
1622145330000|2021-05-27 19:55:30|82698.7|82673.7|82695.5|82670.5|82699.6|82674.6|82694.9|82669.9|27
1622145340000|2021-05-27 19:55:40|82695.3|82670.3|82697.4|82672.4|82697.7|82672.7|82695.2|82670.2|19
1622145350000|2021-05-27 19:55:50|82697.3|82672.3|82697.2|82672.2|82698.3|82673.3|82695.2|82670.2|34
1622145360000|2021-05-27 19:56:00|82695.6|82670.6|82694.7|82669.7|82695.6|82670.6|82692.6|82667.6|40
1622145370000|2021-05-27 19:56:10|82695|82670|82695.8|82670.8|82696.1|82671.1|82694|82669|25
1622145380000|2021-05-27 19:56:20|82695.7|82670.7|82694.7|82669.7|82696.1|82671.1|82694.5|82669.5|25
1622145390000|2021-05-27 19:56:30|82695.9|82670.9|82696.8|82671.8|82697.2|82672.2|82694.7|82669.7|39
1622145400000|2021-05-27 19:56:40|82696.6|82671.6|82697|82672|82697.4|82672.4|82695.9|82670.9|28
1622145410000|2021-05-27 19:56:50|82697.2|82672.2|82695.1|82670.1|82697.3|82672.3|82695.1|82670.1|28
1622145420000|2021-05-27 19:57:00|82695.3|82670.3|82697.1|82672.1|82697.3|82672.3|82694.6|82669.6|35
1622145430000|2021-05-27 19:57:10|82697.2|82672.2|82699.2|82674.2|82699.9|82674.9|82695.7|82670.7|27
1622145440000|2021-05-27 19:57:20|82699.5|82674.5|82702|82677|82703.2|82678.2|82696.9|82671.9|51
1622145450000|2021-05-27 19:57:30|82701.4|82676.4|82695.8|82670.8|82703.4|82678.4|82691.7|82666.7|63
1622145460000|2021-05-27 19:57:40|82695.7|82670.7|82693.9|82668.9|82696.2|82671.2|82693.1|82668.1|43
1622145470000|2021-05-27 19:57:50|82693.3|82668.3|82682.3|82657.3|82694.4|82669.4|82682.3|82657.3|45
1622145480000|2021-05-27 19:58:00|82681.3|82656.3|82683.9|82658.9|82685|82660|82681.3|82656.3|42
1622145490000|2021-05-27 19:58:10|82683.7|82658.7|82682.9|82657.9|82685.2|82660.2|82678.8|82653.8|57
1622145500000|2021-05-27 19:58:20|82684.3|82659.3|82677.5|82652.5|82689.3|82659.3|82665.6|82630.8|71
1622145510000|2021-05-27 19:58:30|82677.6|82652.6|82679.1|82654.1|82679.7|82654.7|82675.3|82650.3|58
1622145520000|2021-05-27 19:58:40|82676.8|82651.8|82673.3|82648.3|82679.1|82654.1|82671.6|82646.6|45
1622145530000|2021-05-27 19:58:50|82672.7|82647.7|82669.5|82644.5|82674.3|82649.3|82668.8|82643.8|30
1622145540000|2021-05-27 19:59:00|82669.1|82644.1|82668|82643|82670.7|82645.7|82667.9|82642.9|44
1622145550000|2021-05-27 19:59:10|82667.8|82642.8|82668.2|82643.2|82669.9|82644.9|82665.3|82640.3|48
1622145560000|2021-05-27 19:59:20|82668.6|82643.6|82670.8|82645.8|82678.9|82653.9|82668.6|82643.6|50
1622145570000|2021-05-27 19:59:30|82670.9|82645.9|82667.7|82642.7|82670.9|82645.9|82666.9|82641.9|52
1622145580000|2021-05-27 19:59:40|82668.2|82643.2|82668.3|82643.3|82672.1|82647.1|82667.7|82642.7|39
1622145590000|2021-05-27 19:59:50|82668.4|82643.4|82680.3|82655.3|82680.8|82655.8|82668.4|82643.4|48
1622145600000|2021-05-27 20:00:00|82680.6|82655.6|82684.7|82659.7|82688.4|82663.4|82680.6|82655.6|70
1622145610000|2021-05-27 20:00:10|82684.5|82659.5|82688.2|82663.2|82691|82666|82684.5|82659.5|53
1622145620000|2021-05-27 20:00:20|82688.6|82663.6|82693.3|82668.3|82694.2|82669.2|82688.3|82663.3|46
1622145630000|2021-05-27 20:00:30|82693.4|82668.4|82694.4|82669.4|82695.5|82670.5|82691.8|82666.8|27
1622145640000|2021-05-27 20:00:40|82693.8|82668.8|82693.1|82668.1|82694.3|82669.3|82692|82667|26
1622145650000|2021-05-27 20:00:50|82693.2|82668.2|82694.5|82669.5|82696.7|82671.7|82692.1|82667.1|50
1622145660000|2021-05-27 20:01:00|82696.7|82671.7|82693.5|82668.5|82696.7|82671.7|82693.4|82668.4|54
1622145670000|2021-05-27 20:01:10|82693.4|82668.4|82694.6|82669.6|82695|82670|82692.8|82667.8|47
1622145680000|2021-05-27 20:01:20|82694.8|82669.8|82691.7|82666.7|82696|82671|82691.1|82666.1|33
1622145690000|2021-05-27 20:01:30|82693.1|82668.1|82697|82672|82697.4|82672.4|82692.2|82667.2|47
1622145700000|2021-05-27 20:01:40|82697.1|82672.1|82697.8|82672.8|82697.8|82672.8|82696.1|82671.1|20
1622145710000|2021-05-27 20:01:50|82697.6|82672.6|82698.4|82673.4|82699|82674|82697.6|82672.6|27
1622145720000|2021-05-27 20:02:00|82697.7|82672.7|82697.5|82672.5|82698.6|82673.6|82696.5|82671.5|47
1622145730000|2021-05-27 20:02:10|82697.3|82672.3|82696.5|82671.5|82701.4|82676.4|82696.5|82671.5|56
1622145740000|2021-05-27 20:02:20|82696.6|82671.6|82697|82672|82698.5|82673.5|82695.5|82670.5|34
1622145750000|2021-05-27 20:02:30|82697.1|82672.1|82685.7|82660.7|82697.1|82672.1|82684.9|82659.9|36
1622145760000|2021-05-27 20:02:40|82686.1|82661.1|82686|82661|82686.3|82661.3|82685.1|82660.1|14
1622145770000|2021-05-27 20:02:50|82685.9|82660.9|82685.9|82660.9|82686.5|82661.5|82685.5|82660.5|16
1622145780000|2021-05-27 20:03:00|82688.3|82663.3|82687.1|82662.1|82693.7|82668.7|82687.1|82662.1|50
1622145790000|2021-05-27 20:03:10|82687|82662|82691.1|82666.1|82691.4|82666.4|82686.3|82661.3|40
1622145800000|2021-05-27 20:03:20|82690.8|82665.8|82691.3|82666.3|82691.6|82666.6|82687.9|82662.9|30
1622145810000|2021-05-27 20:03:30|82689.1|82664.1|82690.9|82665.9|82691.7|82666.7|82688.8|82663.8|29
1622145820000|2021-05-27 20:03:40|82691.7|82666.7|82689.6|82664.6|82691.7|82666.7|82688.3|82663.3|20
1622145830000|2021-05-27 20:03:50|82689.3|82664.3|82690.2|82665.2|82690.9|82665.9|82689.1|82664.1|34
1622145840000|2021-05-27 20:04:00|82690.1|82665.1|82688.5|82663.5|82690.1|82665.1|82687|82662|37
1622145850000|2021-05-27 20:04:10|82688.3|82663.3|82687.5|82662.5|82688.4|82663.4|82687.1|82662.1|19
1622145860000|2021-05-27 20:04:20|82687.1|82662.1|82689.3|82664.3|82691.4|82666.4|82687.1|82662.1|23
1622145870000|2021-05-27 20:04:30|82690.1|82665.1|82689.1|82664.1|82690.1|82665.1|82688.4|82663.4|17
1622145880000|2021-05-27 20:04:40|82689.3|82664.3|82690.7|82665.7|82691.8|82666.8|82688.2|82663.2|37
1622145890000|2021-05-27 20:04:50|82691.1|82666.1|82687.8|82662.8|82691.1|82666.1|82687.1|82662.1|21
1622145900000|2021-05-27 20:05:00|82688.1|82663.1|82689.5|82664.5|82690.3|82665.3|82687.2|82662.2|38
1622145910000|2021-05-27 20:05:10|82690.1|82665.1|82690.1|82665.1|82691.4|82666.4|82689.3|82664.3|30
1622145920000|2021-05-27 20:05:20|82690.2|82665.2|82693.7|82668.7|82694.3|82669.3|82690.2|82665.2|32
1622145930000|2021-05-27 20:05:30|82693.8|82668.8|82699.1|82674.1|82699.1|82674.1|82693.1|82668.1|45
1622145940000|2021-05-27 20:05:40|82698.5|82673.5|82757.7|82707.7|82761.4|82711.4|82697.5|82672.5|61
1622145950000|2021-05-27 20:05:50|82758.1|82708.1|82763.3|82713.3|82769.8|82719.8|82758.1|82708.1|76
1622145960000|2021-05-27 20:06:00|82766.4|82716.4|82762.9|82712.9|82766.4|82716.4|82761.4|82711.4|60
1622145970000|2021-05-27 20:06:10|82763.1|82713.1|82762.1|82712.1|82763.5|82713.5|82761.3|82711.3|46
1622145980000|2021-05-27 20:06:20|82749.4|82724.4|82745.6|82720.6|82762.9|82725.1|82744.7|82710.6|59
1622145990000|2021-05-27 20:06:30|82745.1|82720.1|82748|82723|82748.5|82723.5|82744.6|82719.6|73
1622146000000|2021-05-27 20:06:40|82746.1|82721.1|82746.1|82721.1|82748.2|82723.2|82743.9|82718.9|69
1622146010000|2021-05-27 20:06:50|82747.9|82722.9|82746.4|82721.4|82749.4|82724.4|82744.3|82719.3|69
1622146020000|2021-05-27 20:07:00|82747.3|82722.3|82747.2|82722.2|82748.2|82723.2|82745|82720|44
1622146030000|2021-05-27 20:07:10|82746.9|82721.9|82747.9|82722.9|82748|82723|82746.3|82721.3|26
1622146040000|2021-05-27 20:07:20|82747.8|82722.8|82748.2|82723.2|82748.3|82723.3|82746.7|82721.7|30
1622146050000|2021-05-27 20:07:30|82747.9|82722.9|82748.8|82723.8|82749.8|82724.8|82747.5|82722.5|38
1622146060000|2021-05-27 20:07:40|82748.6|82723.6|82758.4|82708.4|82760.8|82724.5|82745|82707.9|34
1622146070000|2021-05-27 20:07:50|82760.2|82710.2|82746.9|82721.9|82760.2|82725.8|82746.3|82707.2|68
1622146080000|2021-05-27 20:08:00|82747|82722|82747.6|82722.6|82749.3|82724.3|82746.4|82721.4|37
1622146090000|2021-05-27 20:08:10|82747.5|82722.5|82747.6|82722.6|82748.4|82723.4|82745.8|82720.8|61
1622146100000|2021-05-27 20:08:20|82747.5|82722.5|82745.9|82720.9|82748.4|82723.4|82745.8|82720.8|65
1622146110000|2021-05-27 20:08:30|82745.8|82720.8|82748|82723|82749.1|82724.1|82745.8|82720.8|23
1622146120000|2021-05-27 20:08:40|82748.4|82723.4|82747.7|82722.7|82748.4|82723.4|82744.8|82719.8|57
1622146130000|2021-05-27 20:08:50|82747.2|82722.2|82744.8|82719.8|82747.8|82722.8|82744|82719|54
1622146140000|2021-05-27 20:09:00|82744.4|82719.4|82745.5|82720.5|82747.2|82722.2|82743.9|82718.9|60
1622146150000|2021-05-27 20:09:10|82745.1|82720.1|82744.4|82719.4|82747.4|82722.4|82743.4|82718.4|49
1622146160000|2021-05-27 20:09:20|82744.2|82719.2|82744.2|82719.2|82747.6|82722.6|82743.2|82718.2|55
1622146170000|2021-05-27 20:09:30|82744.7|82719.7|82747.1|82722.1|82747.1|82722.1|82744.1|82719.1|41
1622146180000|2021-05-27 20:09:40|82746.9|82721.9|82748.6|82723.6|82749.9|82724.9|82746.4|82721.4|46
1622146190000|2021-05-27 20:09:50|82748.5|82723.5|82749.9|82724.9|82751.7|82726.7|82747.3|82722.3|71
1622146200000|2021-05-27 20:10:00|82749.7|82724.7|82753|82728|82754|82729|82747.3|82722.3|63
1622146210000|2021-05-27 20:10:10|82752.5|82727.5|82752.4|82727.4|82753.6|82728.6|82752.4|82727.4|14
1622146220000|2021-05-27 20:10:20|82752.2|82727.2|82752.3|82727.3|82752.3|82727.3|82751.2|82726.2|9
1622146230000|2021-05-27 20:10:30|82751.3|82726.3|82753.1|82728.1|82753.8|82728.8|82751|82726|14
1622146240000|2021-05-27 20:10:40|82753|82728|82754.5|82729.5|82755|82730|82752.9|82727.9|27
1622146250000|2021-05-27 20:10:50|82753.3|82728.3|82758.4|82733.4|82758.8|82733.8|82753.3|82728.3|34
1622146260000|2021-05-27 20:11:00|82757.6|82732.6|82755.5|82730.5|82759.1|82734.1|82755.1|82730.1|37
1622146270000|2021-05-27 20:11:10|82755.4|82730.4|82756.4|82731.4|82758.3|82733.3|82755.1|82730.1|26
1622146280000|2021-05-27 20:11:20|82756.5|82731.5|82758|82733|82758.9|82733.9|82756.5|82731.5|9
1622146290000|2021-05-27 20:11:30|82757.7|82732.7|82757.9|82732.9|82759.1|82734.1|82755.8|82730.8|16
1622146300000|2021-05-27 20:11:40|82756.4|82731.4|82758.8|82733.8|82759.6|82734.6|82755.7|82730.7|21
1622146310000|2021-05-27 20:11:50|82758.2|82733.2|82754.8|82729.8|82758.2|82733.2|82754.8|82729.8|14
1622146320000|2021-05-27 20:12:00|82756|82731|82758.4|82733.4|82759.9|82734.9|82754.5|82729.5|24
1622146330000|2021-05-27 20:12:10|82755.3|82730.3|82758.3|82733.3|82759.5|82734.5|82755.1|82730.1|26
1622146340000|2021-05-27 20:12:20|82759.8|82734.8|82759.1|82734.1|82759.8|82734.8|82757.9|82732.9|18
1622146350000|2021-05-27 20:12:30|82758.7|82733.7|82760.8|82735.8|82760.8|82735.8|82758|82733|20
1622146360000|2021-05-27 20:12:40|82760.7|82735.7|82758.9|82733.9|82761.1|82736.1|82758|82733|20
1622146370000|2021-05-27 20:12:50|82759.7|82734.7|82759.6|82734.6|82760.1|82735.1|82757.2|82732.2|17
1622146380000|2021-05-27 20:13:00|82759.7|82734.7|82761|82736|82761.3|82736.3|82758.2|82733.2|23
1622146390000|2021-05-27 20:13:10|82759.9|82734.9|82760.3|82735.3|82761.3|82736.3|82759.3|82734.3|17
1622146400000|2021-05-27 20:13:20|82760.7|82735.7|82760.3|82735.3|82762.3|82737.3|82759.4|82734.4|23
1622146410000|2021-05-27 20:13:30|82760|82735|82756.4|82731.4|82760|82735|82755|82730|31
1622146420000|2021-05-27 20:13:40|82756.7|82731.7|82758.2|82733.2|82758.5|82733.5|82756|82731|32
1622146430000|2021-05-27 20:13:50|82758.6|82733.6|82758.8|82733.8|82759.1|82734.1|82757.5|82732.5|18
1622146440000|2021-05-27 20:14:00|82760.9|82735.9|82758.4|82733.4|82761.3|82736.3|82757.8|82732.8|23
1622146450000|2021-05-27 20:14:10|82758.6|82733.6|82758|82733|82760.1|82735.1|82757.3|82732.3|18
1622146460000|2021-05-27 20:14:20|82758.6|82733.6|82762.8|82737.8|82762.8|82737.8|82758.2|82733.2|22
1622146470000|2021-05-27 20:14:30|82762.5|82737.5|82763.2|82738.2|82764.8|82739.8|82759.4|82734.4|10
1622146480000|2021-05-27 20:14:40|82762.8|82737.8|82758.4|82733.4|82764.1|82739.1|82757.9|82732.9|23
1622146490000|2021-05-27 20:14:50|82759.5|82734.5|82764.6|82739.6|82765|82740|82759.5|82734.5|34
1622146500000|2021-05-27 20:15:00|82765|82740|82765.6|82740.6|82765.6|82740.6|82763.8|82738.8|29
1622146510000|2021-05-27 20:15:10|82765.5|82740.5|82764.3|82739.3|82765.5|82740.5|82761.1|82736.1|36
1622146520000|2021-05-27 20:15:20|82763.7|82738.7|82763.5|82738.5|82764.7|82739.7|82763.1|82738.1|13
1622146530000|2021-05-27 20:15:30|82762.7|82737.7|82760.3|82735.3|82762.9|82737.9|82759.9|82734.9|27
1622146540000|2021-05-27 20:15:40|82759.4|82734.4|82759.5|82734.5|82760.4|82735.4|82758.8|82733.8|17
1622146550000|2021-05-27 20:15:50|82762.8|82737.8|82763|82738|82763|82738|82761.3|82736.3|27
1622146560000|2021-05-27 20:16:00|82763.1|82738.1|82765.1|82740.1|82765.4|82740.4|82763.1|82738.1|18
1622146570000|2021-05-27 20:16:10|82764.2|82739.2|82762|82737|82764.5|82739.5|82762|82737|20
1622146580000|2021-05-27 20:16:20|82762.2|82737.2|82761.2|82736.2|82762.5|82737.5|82760.8|82735.8|20
1622146590000|2021-05-27 20:16:30|82761|82736|82760.5|82735.5|82761.2|82736.2|82759.6|82734.6|27
1622146600000|2021-05-27 20:16:40|82760.3|82735.3|82761.5|82736.5|82761.8|82736.8|82760.3|82735.3|14
1622146610000|2021-05-27 20:16:50|82761.3|82736.3|82761.2|82736.2|82762|82737|82761|82736|15
1622146620000|2021-05-27 20:17:00|82761.4|82736.4|82761.9|82736.9|82761.9|82736.9|82760.5|82735.5|18
1622146630000|2021-05-27 20:17:10|82760|82735|82761.6|82736.6|82762.2|82737.2|82760|82735|17
1622146640000|2021-05-27 20:17:20|82761.5|82736.5|82761.1|82736.1|82762|82737|82760.4|82735.4|16
1622146650000|2021-05-27 20:17:30|82760.6|82735.6|82760.9|82735.9|82761.1|82736.1|82760.6|82735.6|10
1622146660000|2021-05-27 20:17:40|82760.6|82735.6|82762.5|82737.5|82764.9|82739.9|82759.8|82734.8|17
1622146670000|2021-05-27 20:17:50|82762.9|82737.9|82761.5|82736.5|82763.9|82738.9|82761.5|82736.5|19
1622146680000|2021-05-27 20:18:00|82761.3|82736.3|82763.3|82738.3|82763.6|82738.6|82761.3|82736.3|14
1622146690000|2021-05-27 20:18:10|82763.4|82738.4|82764.1|82739.1|82764.7|82739.7|82763|82738|12
1622146700000|2021-05-27 20:18:20|82764.7|82739.7|82763.6|82738.6|82764.9|82739.9|82763.6|82738.6|13
1622146710000|2021-05-27 20:18:30|82763.5|82738.5|82767|82742|82767|82742|82763.5|82738.5|14
1622146720000|2021-05-27 20:18:40|82765.8|82740.8|82762.9|82737.9|82765.8|82740.8|82762.3|82737.3|17
1622146730000|2021-05-27 20:18:50|82763.1|82738.1|82763.9|82738.9|82764.8|82739.8|82762.2|82737.2|21
1622146740000|2021-05-27 20:19:00|82764.3|82739.3|82763|82738|82764.3|82739.3|82762.7|82737.7|15
1622146750000|2021-05-27 20:19:10|82763.2|82738.2|82764|82739|82765.2|82740.2|82762.7|82737.7|22
1622146760000|2021-05-27 20:19:20|82764.1|82739.1|82765.6|82740.6|82766|82741|82762.8|82737.8|17
1622146770000|2021-05-27 20:19:30|82765.5|82740.5|82760.2|82735.2|82766.3|82741.3|82759|82734|31
1622146780000|2021-05-27 20:19:40|82759.8|82734.8|82760.4|82735.4|82761.3|82736.3|82759.8|82734.8|22
1622146790000|2021-05-27 20:19:50|82760.3|82735.3|82760.7|82735.7|82761.5|82736.5|82760.1|82735.1|17
1622146800000|2021-05-27 20:20:00|82760.6|82735.6|82766.8|82741.8|82766.8|82741.8|82760.6|82735.6|23
1622146810000|2021-05-27 20:20:10|82766.5|82741.5|82763.2|82738.2|82767.4|82742.4|82761.7|82736.7|25
1622146820000|2021-05-27 20:20:20|82763.3|82738.3|82763.3|82738.3|82763.5|82738.5|82762.1|82737.1|15
1622146830000|2021-05-27 20:20:30|82763.1|82738.1|82763.4|82738.4|82764.1|82739.1|82762|82737|23
1622146840000|2021-05-27 20:20:40|82763.6|82738.6|82764.8|82739.8|82766.2|82741.2|82763.2|82738.2|14
1622146850000|2021-05-27 20:20:50|82765.2|82740.2|82765|82740|82767.2|82742.2|82762.4|82737.4|18
1622146860000|2021-05-27 20:21:00|82764.6|82739.6|82767.1|82742.1|82767.1|82742.1|82764.6|82739.6|12
1622146870000|2021-05-27 20:21:10|82766.4|82741.4|82765.7|82740.7|82766.4|82741.4|82763.7|82738.7|42
1622146880000|2021-05-27 20:21:20|82766.1|82741.1|82767.1|82742.1|82767.1|82742.1|82766.1|82741.1|5
1622146890000|2021-05-27 20:21:30|82766.7|82741.7|82767.1|82742.1|82767.1|82742.1|82766.7|82741.7|2
1622146900000|2021-05-27 20:21:40|82766.9|82741.9|82765.7|82740.7|82767|82742|82765.7|82740.7|10
1622146910000|2021-05-27 20:21:50|82766.2|82741.2|82765.9|82740.9|82767.6|82742.6|82765.9|82740.9|39
1622146920000|2021-05-27 20:22:00|82766.1|82741.1|82767.1|82742.1|82767.7|82742.7|82764.7|82739.7|28
1622146930000|2021-05-27 20:22:10|82766.9|82741.9|82766.8|82741.8|82767.4|82742.4|82766|82741|40
1622146940000|2021-05-27 20:22:20|82766.7|82741.7|82766.9|82741.9|82768.3|82743.3|82766.3|82741.3|15
1622146950000|2021-05-27 20:22:30|82767.8|82742.8|82765.6|82740.6|82767.8|82742.8|82764.7|82739.7|6
1622146960000|2021-05-27 20:22:40|82766.1|82741.1|82766.4|82741.4|82766.6|82741.6|82765.4|82740.4|13
1622146970000|2021-05-27 20:22:50|82766.1|82741.1|82765.1|82740.1|82767.1|82742.1|82764.8|82739.8|51
1622146980000|2021-05-27 20:23:00|82765.2|82740.2|82768.3|82743.3|82770.4|82745.4|82765.2|82740.2|18
1622146990000|2021-05-27 20:23:10|82770.2|82745.2|82770.1|82745.1|82772.4|82747.4|82769|82744|21
1622147000000|2021-05-27 20:23:20|82769.9|82744.9|82771.2|82746.2|82771.4|82746.4|82769.1|82744.1|19
1622147010000|2021-05-27 20:23:30|82769.6|82744.6|82770.9|82745.9|82771.6|82746.6|82768.9|82743.9|13
1622147020000|2021-05-27 20:23:40|82771|82746|82770.4|82745.4|82772.1|82747.1|82769.7|82744.7|15
1622147030000|2021-05-27 20:23:50|82771|82746|82770.2|82745.2|82771.9|82746.9|82770.2|82745.2|7
1622147040000|2021-05-27 20:24:00|82771.5|82746.5|82771.2|82746.2|82772.9|82747.9|82771|82746|13
1622147050000|2021-05-27 20:24:10|82770.8|82745.8|82774|82749|82775.4|82750.4|82770.8|82745.8|11
1622147060000|2021-05-27 20:24:20|82774.2|82749.2|82772.6|82747.6|82775.1|82750.1|82771.9|82746.9|7
1622147070000|2021-05-27 20:24:30|82773.5|82748.5|82772|82747|82774.6|82749.6|82771.8|82746.8|18
1622147080000|2021-05-27 20:24:40|82771.9|82746.9|82772.4|82747.4|82772.4|82747.4|82770.3|82745.3|14
1622147090000|2021-05-27 20:24:50|82772.6|82747.6|82773.1|82748.1|82773.1|82748.1|82771.8|82746.8|11
1622147100000|2021-05-27 20:25:00|82773.3|82748.3|82773.9|82748.9|82774.5|82749.5|82771.6|82746.6|16
1622147110000|2021-05-27 20:25:10|82774.5|82749.5|82774.2|82749.2|82775.4|82750.4|82771.7|82746.7|18
1622147120000|2021-05-27 20:25:20|82774.1|82749.1|82774.8|82749.8|82775.4|82750.4|82773.2|82748.2|9
1622147130000|2021-05-27 20:25:30|82773.8|82748.8|82774.6|82749.6|82775.3|82750.3|82773|82748|11
1622147140000|2021-05-27 20:25:40|82774.8|82749.8|82775.1|82750.1|82775.6|82750.6|82774.7|82749.7|14
1622147150000|2021-05-27 20:25:50|82775.4|82750.4|82775.7|82750.7|82775.7|82750.7|82774.5|82749.5|11
1622147160000|2021-05-27 20:26:00|82775.2|82750.2|82775.1|82750.1|82775.6|82750.6|82773.9|82748.9|17
1622147170000|2021-05-27 20:26:10|82774.9|82749.9|82774.5|82749.5|82775.1|82750.1|82772.2|82747.2|22
1622147180000|2021-05-27 20:26:20|82774.9|82749.9|82775.2|82750.2|82775.4|82750.4|82774.2|82749.2|11
1622147190000|2021-05-27 20:26:30|82775.1|82750.1|82775.7|82750.7|82775.7|82750.7|82773.7|82748.7|6
1622147200000|2021-05-27 20:26:40|82774.7|82749.7|82775.4|82750.4|82775.4|82750.4|82774.2|82749.2|10
1622147210000|2021-05-27 20:26:50|82776.2|82751.2|82774.6|82749.6|82776.2|82751.2|82773.5|82748.5|24
1622147220000|2021-05-27 20:27:00|82775.1|82750.1|82773.4|82748.4|82775.4|82750.4|82772.3|82747.3|20
1622147230000|2021-05-27 20:27:10|82773.9|82748.9|82773.5|82748.5|82774.2|82749.2|82772|82747|15
1622147240000|2021-05-27 20:27:20|82775|82750|82772.9|82747.9|82775|82750|82772.5|82747.5|10
1622147250000|2021-05-27 20:27:30|82774.6|82749.6|82773.9|82748.9|82774.9|82749.9|82771.4|82746.4|7
1622147260000|2021-05-27 20:27:40|82771.7|82746.7|82770.8|82745.8|82774.6|82749.6|82770.8|82745.8|9
1622147270000|2021-05-27 20:27:50|82770.9|82745.9|82774.4|82749.4|82774.9|82749.9|82770.9|82745.9|13
1622147280000|2021-05-27 20:28:00|82774.8|82749.8|82775.7|82750.7|82775.8|82750.8|82773.9|82748.9|12
1622147290000|2021-05-27 20:28:10|82775|82750|82771.1|82746.1|82775.4|82750.4|82771.1|82746.1|19
1622147300000|2021-05-27 20:28:20|82772|82747|82772.6|82747.6|82774.3|82749.3|82771.2|82746.2|14
1622147310000|2021-05-27 20:28:30|82773.6|82748.6|82772.7|82747.7|82774.1|82749.1|82771.3|82746.3|10
1622147320000|2021-05-27 20:28:40|82771|82746|82772.9|82747.9|82774.6|82749.6|82770.6|82745.6|9
1622147330000|2021-05-27 20:28:50|82773.1|82748.1|82772.4|82747.4|82774.2|82749.2|82771.7|82746.7|14
1622147340000|2021-05-27 20:29:00|82772.1|82747.1|82773.5|82748.5|82774|82749|82771.5|82746.5|16
1622147350000|2021-05-27 20:29:10|82773|82748|82771.8|82746.8|82773.8|82748.8|82770.8|82745.8|28
1622147360000|2021-05-27 20:29:20|82772.1|82747.1|82770.9|82745.9|82775|82750|82770.9|82745.9|28
1622147370000|2021-05-27 20:29:30|82772.8|82747.8|82772.4|82747.4|82774.7|82749.7|82772|82747|27
1622147380000|2021-05-27 20:29:40|82772.5|82747.5|82771.3|82746.3|82774|82749|82770.6|82745.6|23
1622147390000|2021-05-27 20:29:50|82770.5|82745.5|82770|82745|82773|82748|82769.8|82744.8|20
1622147400000|2021-05-27 20:30:00|82769.5|82744.5|82771.3|82746.3|82771.6|82746.6|82768.4|82743.4|23
1622147410000|2021-05-27 20:30:10|82771.6|82746.6|82772.4|82747.4|82773.7|82748.7|82771.6|82746.6|33
1622147420000|2021-05-27 20:30:20|82770.2|82745.2|82770.6|82720.6|82773.2|82745.2|82759.5|82719|72
1622147430000|2021-05-27 20:30:30|82770.4|82720.4|82766.6|82716.6|82771.6|82721.6|82766.5|82716.5|66
1622147440000|2021-05-27 20:30:40|82767|82717|82770.3|82720.3|82770.6|82720.6|82765.8|82715.8|35
1622147450000|2021-05-27 20:30:50|82770.4|82720.4|82769.5|82719.5|82771.1|82721.1|82768.7|82718.7|31
1622147460000|2021-05-27 20:31:00|82769.4|82719.4|82756.7|82731.7|82770.2|82734.7|82756.2|82719.4|39
1622147470000|2021-05-27 20:31:10|82757.6|82732.6|82769.2|82744.2|82781.6|82744.2|82757.5|82726.7|24
1622147480000|2021-05-27 20:31:20|82781.1|82731.1|82780.4|82730.4|82781.7|82731.7|82780.1|82730.1|16
1622147490000|2021-05-27 20:31:30|82780.2|82730.2|82781.7|82731.7|82781.7|82731.7|82779.5|82729.5|17
1622147500000|2021-05-27 20:31:40|82781.5|82731.5|82770.4|82745.4|82781.6|82746.6|82768.2|82731.5|18
1622147510000|2021-05-27 20:31:50|82770.3|82745.3|82770|82745|82770.3|82745.3|82769.2|82744.2|8
1622147520000|2021-05-27 20:32:00|82770.3|82745.3|82770.4|82745.4|82770.4|82745.4|82769.2|82744.2|14
1622147530000|2021-05-27 20:32:10|82770|82745|82769.3|82744.3|82770.2|82745.2|82768.7|82743.7|11
1622147540000|2021-05-27 20:32:20|82769.5|82744.5|82769.7|82744.7|82769.7|82744.7|82768.5|82743.5|8
1622147550000|2021-05-27 20:32:30|82769.6|82744.6|82767.1|82742.1|82770|82745|82767.1|82742.1|19
1622147560000|2021-05-27 20:32:40|82768.1|82743.1|82767.8|82742.8|82768.1|82743.1|82767.7|82742.7|4
1622147570000|2021-05-27 20:32:50|82767.9|82742.9|82768.3|82743.3|82768.3|82743.3|82765.4|82740.4|11
1622147580000|2021-05-27 20:33:00|82768.4|82743.4|82768.2|82743.2|82768.8|82743.8|82767.7|82742.7|9
1622147590000|2021-05-27 20:33:10|82767.6|82742.6|82766.8|82741.8|82768.2|82743.2|82766.5|82741.5|22
1622147600000|2021-05-27 20:33:20|82766.7|82741.7|82764.2|82739.2|82766.8|82741.8|82762.8|82737.8|11
1622147610000|2021-05-27 20:33:30|82764.4|82739.4|82766|82741|82766.2|82741.2|82764.1|82739.1|11
1622147620000|2021-05-27 20:33:40|82766.1|82741.1|82768.9|82743.9|82769.3|82744.3|82765.8|82740.8|15
1622147630000|2021-05-27 20:33:50|82769.4|82744.4|82769.3|82744.3|82769.9|82744.9|82769|82744|14
1622147640000|2021-05-27 20:34:00|82768.2|82743.2|82769.4|82744.4|82769.4|82744.4|82768|82743|8
1622147650000|2021-05-27 20:34:10|82769.2|82744.2|82781.2|82731.2|82781.2|82744.2|82768.4|82731.2|8
1622147660000|2021-05-27 20:34:20|82780.9|82730.9|82781.9|82731.9|82782|82732|82780|82730|15
1622147670000|2021-05-27 20:34:30|82782.2|82732.2|82781.8|82731.8|82782.2|82732.2|82781.4|82731.4|12
1622147680000|2021-05-27 20:34:40|82769.2|82744.2|82769|82744|82770.1|82745.1|82767.9|82742.9|10
1622147690000|2021-05-27 20:34:50|82769.4|82744.4|82768.6|82743.6|82769.4|82744.4|82768|82743|9
1622147700000|2021-05-27 20:35:00|82769.1|82744.1|82771.4|82746.4|82771.8|82746.8|82769.1|82744.1|16
1622147710000|2021-05-27 20:35:10|82771.2|82746.2|82769.8|82744.8|82771.6|82746.6|82768.9|82743.9|25
1622147720000|2021-05-27 20:35:20|82769.7|82744.7|82768.8|82743.8|82770.1|82745.1|82768.8|82743.8|11
1622147730000|2021-05-27 20:35:30|82768.9|82743.9|82764.4|82739.4|82770.3|82745.3|82764.4|82739.4|10
1622147740000|2021-05-27 20:35:40|82768.4|82743.4|82774.7|82749.7|82774.7|82749.7|82767.7|82742.7|18
1622147750000|2021-05-27 20:35:50|82774|82749|82776.1|82751.1|82776.4|82751.4|82772.6|82747.6|29
1622147760000|2021-05-27 20:36:00|82776|82751|82773.8|82748.8|82776|82751|82772.8|82747.8|27
1622147770000|2021-05-27 20:36:10|82773.6|82748.6|82774.5|82749.5|82774.9|82749.9|82773.6|82748.6|17
1622147780000|2021-05-27 20:36:20|82769.5|82744.5|82768.8|82718.8|82775.3|82744.5|82756.4|82713.7|47
1622147790000|2021-05-27 20:36:30|82769.2|82719.2|82769.6|82719.6|82771.9|82721.9|82767.5|82717.5|56
1622147800000|2021-05-27 20:36:40|82770.5|82720.5|82772.4|82722.4|82776.5|82726.5|82768.3|82718.3|74
1622147810000|2021-05-27 20:36:50|82772|82722|82771.2|82721.2|82773.7|82723.7|82769.6|82719.6|72
1622147820000|2021-05-27 20:37:00|82772|82722|82771.1|82721.1|82773.7|82723.7|82770.5|82720.5|51
1622147830000|2021-05-27 20:37:10|82771|82721|82774|82724|82774.6|82736.6|82758.5|82720.1|52
1622147840000|2021-05-27 20:37:20|82773.8|82723.8|82761.7|82736.7|82773.8|82737.5|82760.5|82722.9|37
1622147850000|2021-05-27 20:37:30|82761.1|82736.1|82758.7|82733.7|82761.7|82736.7|82758.4|82733.4|34
1622147860000|2021-05-27 20:37:40|82761.4|82736.4|82761.1|82736.1|82773.5|82738.3|82757.7|82722.8|51
1622147870000|2021-05-27 20:37:50|82761.7|82736.7|82764.8|82739.8|82766.1|82741.1|82760.9|82735.9|74
1622147880000|2021-05-27 20:38:00|82764.3|82739.3|82767.8|82742.8|82767.9|82742.9|82764.1|82739.1|46
1622147890000|2021-05-27 20:38:10|82767.6|82742.6|82767.5|82742.5|82768.5|82743.5|82765.3|82740.3|26
1622147900000|2021-05-27 20:38:20|82767.6|82742.6|82766.7|82741.7|82767.7|82742.7|82764.2|82739.2|28
1622147910000|2021-05-27 20:38:30|82765.6|82740.6|82782.6|82732.6|82790.2|82744.6|82762.4|82731.2|70
1622147920000|2021-05-27 20:38:40|82782|82732|82789.2|82739.2|82792.9|82742.9|82781.6|82731.6|51
1622147930000|2021-05-27 20:38:50|82790.1|82740.1|82790.4|82740.4|82790.4|82740.4|82787.7|82737.7|32
1622147940000|2021-05-27 20:39:00|82790.3|82740.3|82790.9|82740.9|82793.1|82743.1|82785.3|82735.3|55
1622147950000|2021-05-27 20:39:10|82790.5|82740.5|82793.6|82743.6|82797|82747|82790.5|82740.5|35
1622147960000|2021-05-27 20:39:20|82794.6|82744.6|82796|82746|82796.2|82746.2|82793.9|82743.9|24
1622147970000|2021-05-27 20:39:30|82796.6|82746.6|82795.3|82745.3|82799.9|82749.9|82795.3|82745.3|29
1622147980000|2021-05-27 20:39:40|82794.9|82744.9|82790.3|82740.3|82797.6|82747.6|82789.5|82739.5|55
1622147990000|2021-05-27 20:39:50|82789.1|82739.1|82790.4|82740.4|82791.3|82741.3|82787.3|82737.3|26
1622148000000|2021-05-27 20:40:00|82790.3|82740.3|82789.6|82739.6|82791.1|82741.1|82788.3|82738.3|29
1622148010000|2021-05-27 20:40:10|82790.1|82740.1|82782.4|82732.4|82791.1|82741.1|82781.4|82731.4|46
1622148020000|2021-05-27 20:40:20|82783.2|82733.2|82783.9|82733.9|82785.2|82735.2|82780.7|82730.7|47
1622148030000|2021-05-27 20:40:30|82781.8|82731.8|82779.6|82729.6|82785.4|82735.4|82779.6|82729.6|41
1622148040000|2021-05-27 20:40:40|82778.3|82728.3|82784.7|82734.7|82786.1|82736.1|82778.3|82728.3|23
1622148050000|2021-05-27 20:40:50|82784.6|82734.6|82783.6|82733.6|82787.5|82737.5|82779.8|82729.8|76
1622148060000|2021-05-27 20:41:00|82784.3|82734.3|82779.9|82729.9|82784.8|82734.8|82779.8|82729.8|52
1622148070000|2021-05-27 20:41:10|82780.5|82730.5|82781.2|82731.2|82783.5|82733.5|82780.3|82730.3|20
1622148080000|2021-05-27 20:41:20|82780.6|82730.6|82780.2|82730.2|82782.8|82732.8|82777.4|82727.4|40
1622148090000|2021-05-27 20:41:30|82778.6|82728.6|82783.6|82733.6|82785.4|82735.4|82771.2|82721.2|79
1622148100000|2021-05-27 20:41:40|82784.1|82734.1|82771.7|82721.7|82786.5|82736.5|82771.7|82721.7|48
1622148110000|2021-05-27 20:41:50|82771.2|82721.2|82775.1|82725.1|82777|82727|82770.9|82720.9|22
1622148120000|2021-05-27 20:42:00|82775.5|82725.5|82775.8|82725.8|82778.6|82728.6|82771.4|82721.4|49
1622148130000|2021-05-27 20:42:10|82776.8|82726.8|82784.8|82734.8|82786.2|82736.2|82776.8|82726.8|71
1622148140000|2021-05-27 20:42:20|82784.2|82734.2|82791|82741|82792.9|82742.9|82783.6|82733.6|70
1622148150000|2021-05-27 20:42:30|82790.9|82740.9|82793.5|82743.5|82793.6|82743.6|82789.6|82739.6|52
1622148160000|2021-05-27 20:42:40|82793|82743|82795.7|82745.7|82796.9|82746.9|82792.2|82742.2|68
1622148170000|2021-05-27 20:42:50|82796.4|82746.4|82794.7|82744.7|82797.1|82747.1|82790.7|82740.7|71
1622148180000|2021-05-27 20:43:00|82794.9|82744.9|82796|82746|82796.7|82746.7|82793.5|82743.5|58
1622148190000|2021-05-27 20:43:10|82796.4|82746.4|82794.2|82744.2|82796.4|82746.4|82793.9|82743.9|21
1622148200000|2021-05-27 20:43:20|82794.3|82744.3|82796.1|82746.1|82796.2|82746.2|82792.9|82742.9|48
1622148210000|2021-05-27 20:43:30|82795.9|82745.9|82796.7|82746.7|82796.7|82746.7|82794.4|82744.4|57
1622148220000|2021-05-27 20:43:40|82796.8|82746.8|82792.5|82742.5|82797.7|82747.7|82790.8|82740.8|61
1622148230000|2021-05-27 20:43:50|82793.2|82743.2|82795.8|82745.8|82799.1|82749.1|82790.8|82740.8|55
1622148240000|2021-05-27 20:44:00|82794.9|82744.9|82792.8|82742.8|82795.8|82745.8|82792.8|82742.8|20
1622148250000|2021-05-27 20:44:10|82794.3|82744.3|82793.3|82743.3|82796.4|82746.4|82790.2|82740.2|14
1622148260000|2021-05-27 20:44:20|82794|82744|82790|82740|82794|82744|82789.1|82739.1|18
1622148270000|2021-05-27 20:44:30|82789.2|82739.2|82790.6|82740.6|82792.2|82742.2|82789.2|82739.2|13
1622148280000|2021-05-27 20:44:40|82790.2|82740.2|82792.1|82742.1|82796.4|82746.4|82789.9|82739.9|22
1622148290000|2021-05-27 20:44:50|82792.3|82742.3|82792.4|82742.4|82792.8|82742.8|82791.3|82741.3|17
1622148300000|2021-05-27 20:45:00|82791.9|82741.9|82785.3|82735.3|82794.3|82744.3|82784.3|82734.3|47
1622148310000|2021-05-27 20:45:10|82785.2|82735.2|82790.4|82740.4|82790.4|82740.4|82785.2|82735.2|36
1622148320000|2021-05-27 20:45:20|82788.9|82738.9|82788.3|82738.3|82789.9|82739.9|82787.4|82737.4|28
1622148330000|2021-05-27 20:45:30|82791.6|82741.6|82789.9|82739.9|82791.7|82741.7|82788.7|82738.7|42
1622148340000|2021-05-27 20:45:40|82790.1|82740.1|82792.3|82742.3|82792.9|82742.9|82789.3|82739.3|18
1622148350000|2021-05-27 20:45:50|82792.4|82742.4|82788.1|82738.1|82792.4|82742.4|82788.1|82738.1|9
1622148360000|2021-05-27 20:46:00|82788.9|82738.9|82788.2|82738.2|82789.5|82739.5|82785.7|82735.7|18
1622148370000|2021-05-27 20:46:10|82788.1|82738.1|82787.6|82737.6|82789.3|82739.3|82787.2|82737.2|9
1622148380000|2021-05-27 20:46:20|82787.7|82737.7|82788.2|82738.2|82791.7|82741.7|82787.4|82737.4|12
1622148390000|2021-05-27 20:46:30|82788.1|82738.1|82785.8|82735.8|82792.2|82742.2|82785.7|82735.7|24
1622148400000|2021-05-27 20:46:40|82786.8|82736.8|82786.3|82736.3|82787.3|82737.3|82785.2|82735.2|12
1622148410000|2021-05-27 20:46:50|82792.4|82742.4|82789.1|82739.1|82792.7|82742.7|82787.9|82737.9|26
1622148420000|2021-05-27 20:47:00|82789.2|82739.2|82790.9|82740.9|82793.4|82743.4|82787.3|82737.3|28
1622148430000|2021-05-27 20:47:10|82791.4|82741.4|82789.5|82739.5|82791.4|82741.4|82788.8|82738.8|8
1622148440000|2021-05-27 20:47:20|82788.9|82738.9|82792.9|82742.9|82795.9|82745.9|82788.9|82738.9|12
1622148450000|2021-05-27 20:47:30|82792.3|82742.3|82791.2|82741.2|82792.7|82742.7|82789.8|82739.8|14
1622148460000|2021-05-27 20:47:40|82791.8|82741.8|82793.6|82743.6|82795.4|82745.4|82789.8|82739.8|14
1622148470000|2021-05-27 20:47:50|82793.9|82743.9|82790.7|82740.7|82794.5|82744.5|82789.6|82739.6|29
1622148480000|2021-05-27 20:48:00|82790.5|82740.5|82790.2|82740.2|82794.8|82744.8|82788.6|82738.6|35
1622148490000|2021-05-27 20:48:10|82789.7|82739.7|82792.1|82742.1|82795.8|82745.8|82789.2|82739.2|45
1622148500000|2021-05-27 20:48:20|82792.9|82742.9|82792.6|82742.6|82793|82743|82789.2|82739.2|29
1622148510000|2021-05-27 20:48:30|82791.9|82741.9|82790.1|82740.1|82792|82742|82788.9|82738.9|29
1622148520000|2021-05-27 20:48:40|82790|82740|82790.9|82740.9|82795.2|82745.2|82790|82740|16
1622148530000|2021-05-27 20:48:50|82791|82741|82792.3|82742.3|82792.7|82742.7|82790.9|82740.9|7
1622148540000|2021-05-27 20:49:00|82788.9|82738.9|82791.4|82741.4|82792.7|82742.7|82788.9|82738.9|18
1622148550000|2021-05-27 20:49:10|82791.8|82741.8|82797.2|82747.2|82798.2|82748.2|82791.2|82741.2|15
1622148560000|2021-05-27 20:49:20|82797.1|82747.1|82791.9|82741.9|82797.1|82747.1|82791.6|82741.6|34
1622148570000|2021-05-27 20:49:30|82792|82742|82796.7|82746.7|82798.7|82748.7|82792|82742|13
1622148580000|2021-05-27 20:49:40|82794.3|82744.3|82793.3|82743.3|82796.6|82746.6|82792.6|82742.6|16
1622148590000|2021-05-27 20:49:50|82793.6|82743.6|82791.5|82741.5|82799|82749|82791.5|82741.5|14
1622148600000|2021-05-27 20:50:00|82815.8|82731.3|82794.2|82744.2|82815.8|82745.8|82791.5|82731.3|35
1622148610000|2021-05-27 20:50:10|82793.8|82743.8|82794.6|82744.6|82799.2|82749.2|82792.8|82742.8|26
1622148620000|2021-05-27 20:50:20|82795.1|82745.1|82796.8|82746.8|82801.9|82751.9|82794|82744|12
1622148630000|2021-05-27 20:50:30|82797.5|82747.5|82790.8|82740.8|82797.5|82747.5|82789.9|82739.9|43
1622148640000|2021-05-27 20:50:40|82791.1|82741.1|82794.9|82744.9|82800.2|82750.2|82790.1|82740.1|17
1622148650000|2021-05-27 20:50:50|82797.9|82747.9|82794.6|82744.6|82797.9|82747.9|82793.2|82743.2|21
1622148660000|2021-05-27 20:51:00|82794.7|82744.7|82787.3|82737.3|82796.8|82746.8|82785.1|82735.1|37
1622148670000|2021-05-27 20:51:10|82788.7|82738.7|82787.2|82737.2|82789.6|82739.6|82785.4|82735.4|50
1622148680000|2021-05-27 20:51:20|82787.7|82737.7|82782.2|82732.2|82788.9|82738.9|82782|82732|37
1622148690000|2021-05-27 20:51:30|82782.1|82732.1|82784|82734|82786.8|82736.8|82781.5|82731.5|29
1622148700000|2021-05-27 20:51:40|82783.9|82733.9|82784.1|82734.1|82784.9|82734.9|82782.5|82732.5|16
1622148710000|2021-05-27 20:51:50|82784.5|82734.5|82784.4|82734.4|82788.1|82738.1|82783.7|82733.7|17
1622148720000|2021-05-27 20:52:00|82784.5|82734.5|82788.8|82738.8|82791.2|82741.2|82784.5|82734.5|41
1622148730000|2021-05-27 20:52:10|82788.6|82738.6|82791.8|82741.8|82795.5|82745.5|82788|82738|20
1622148740000|2021-05-27 20:52:20|82791.4|82741.4|82790.5|82740.5|82792.6|82742.6|82790.4|82740.4|23
1622148750000|2021-05-27 20:52:30|82790.9|82740.9|82791.8|82741.8|82791.8|82741.8|82786.9|82736.9|27
1622148760000|2021-05-27 20:52:40|82792|82742|82788.7|82738.7|82792|82742|82788.5|82738.5|26
1622148770000|2021-05-27 20:52:50|82791.3|82741.3|82785.5|82735.5|82791.3|82741.3|82784.3|82734.3|14
1622148780000|2021-05-27 20:53:00|82785.7|82735.7|82784.4|82734.4|82787.5|82737.5|82784.2|82734.2|21
1622148790000|2021-05-27 20:53:10|82788.9|82738.9|82788.8|82738.8|82789.5|82739.5|82787.3|82737.3|22
1622148800000|2021-05-27 20:53:20|82788.5|82738.5|82785.8|82735.8|82788.5|82738.5|82785.7|82735.7|11
1622148810000|2021-05-27 20:53:30|82785.3|82735.3|82785.8|82735.8|82786|82736|82783.9|82733.9|29
1622148820000|2021-05-27 20:53:40|82786.2|82736.2|82786.3|82736.3|82790.6|82740.6|82783.6|82733.6|50
1622148830000|2021-05-27 20:53:50|82786.6|82736.6|82787.7|82737.7|82791.5|82741.5|82786.6|82736.6|14
1622148840000|2021-05-27 20:54:00|82787.8|82737.8|82788.4|82738.4|82791.4|82741.4|82787.8|82737.8|21
1622148850000|2021-05-27 20:54:10|82787.3|82737.3|82788|82738|82789.8|82739.8|82784.5|82734.5|32
1622148860000|2021-05-27 20:54:20|82787.9|82737.9|82792.6|82742.6|82793.8|82743.8|82783.5|82733.5|29
1622148870000|2021-05-27 20:54:30|82790.8|82740.8|82792.6|82742.6|82793.4|82743.4|82788.6|82738.6|26
1622148880000|2021-05-27 20:54:40|82791.8|82741.8|82789.6|82739.6|82791.8|82741.8|82789.6|82739.6|20
1622148890000|2021-05-27 20:54:50|82790.5|82740.5|82795.5|82745.5|82798.4|82748.4|82789.9|82739.9|45
1622148900000|2021-05-27 20:55:00|82795.9|82745.9|82789.7|82739.7|82795.9|82745.9|82788|82738|41
1622148910000|2021-05-27 20:55:10|82791.6|82741.6|82794.4|82744.4|82795.5|82745.5|82790.3|82740.3|18
1622148920000|2021-05-27 20:55:20|82794|82744|82791.6|82741.6|82794.1|82744.1|82787.1|82737.1|27
1622148930000|2021-05-27 20:55:30|82791.7|82741.7|82777.8|82666.8|82806.6|82746.1|82772.6|82661.6|65
1622148940000|2021-05-27 20:55:40|82770|82659|82770.2|82659.2|82786.7|82675.7|82757|82651|54
1622148950000|2021-05-27 20:55:50|82771.2|82660.2|82779|82668|82796.6|82686.5|82770.8|82659.8|48
1622148960000|2021-05-27 20:56:00|82780.4|82669.4|82790.7|82679.7|82799.4|82688.4|82775.8|82664.8|73
1622148970000|2021-05-27 20:56:10|82794|82683|82794.3|82683.3|82799.1|82688.1|82783.6|82672.6|49
1622148980000|2021-05-27 20:56:20|82796.9|82685.9|82806.5|82695.5|82807.8|82696.8|82789|82678|47
1622148990000|2021-05-27 20:56:30|82805.7|82694.8|82802.4|82691.6|82806.8|82697.9|82790|82679|55
1622149000000|2021-05-27 20:56:40|82798.9|82695.6|82804.5|82698.8|82804.5|82703.2|82789.1|82680.3|47
1622149010000|2021-05-27 20:56:50|82803.7|82698.9|82795.5|82692.2|82806.6|82701.1|82791.3|82680.3|53
1622149020000|2021-05-27 20:57:00|82797|82691.8|82796.6|82685.6|82803.6|82698.7|82773.5|82662.5|53
1622149030000|2021-05-27 20:57:10|82798.6|82687.6|82805.5|82694.5|82812.5|82701.5|82789.9|82678.9|40
1622149040000|2021-05-27 20:57:20|82806|82695|82794.1|82683.1|82813.8|82702.8|82788.7|82677.7|47
1622149050000|2021-05-27 20:57:30|82795.4|82684.4|82797.8|82686.8|82810.9|82699.9|82789.3|82678.3|46
1622149060000|2021-05-27 20:57:40|82798.8|82687.8|82808|82697|82814.6|82703.6|82795.8|82684.8|53
1622149070000|2021-05-27 20:57:50|82808.9|82697.9|82794.6|82683.6|82818.1|82707.1|82785.1|82674.1|49
1622149080000|2021-05-27 20:58:00|82789.8|82678.8|82797.4|82686.4|82801.8|82690.8|82788.5|82677.5|76
1622149090000|2021-05-27 20:58:10|82797|82686|82799.1|82688.1|82800.2|82689.2|82793.4|82682.4|75
1622149100000|2021-05-27 20:58:20|82798.8|82687.8|82796.2|82685.2|82804.9|82693.9|82796.2|82685.2|79
1622149110000|2021-05-27 20:58:30|82797.3|82686.3|82792.5|82681.5|82797.3|82686.3|82784|82673|76
1622149120000|2021-05-27 20:58:40|82790.6|82679.6|82787.7|82676.7|82793.2|82682.2|82779.9|82668.9|71
1622149130000|2021-05-27 20:58:50|82784.8|82673.8|82784.3|82673.3|82800|82689|82781.7|82670.7|48
1622149140000|2021-05-27 20:59:00|82786.7|82675.7|82791.3|82680.3|82795|82684|82786.7|82675.7|21
1622149150000|2021-05-27 20:59:10|82791.4|82680.4|82804.7|82693.7|82809.2|82698.2|82784.5|82673.5|13
1622149160000|2021-05-27 20:59:20|82802.2|82691.2|82803|82692|82803|82692|82798|82687|22
1622149170000|2021-05-27 20:59:30|82797.1|82686.1|82793.8|82682.8|82798.1|82687.1|82793.7|82682.7|12
1622149180000|2021-05-27 20:59:40|82794|82683|82797.3|82686.3|82797.5|82686.5|82791|82680|15
1622149190000|2021-05-27 20:59:50|82798.4|82687.4|82800.7|82689.7|82800.7|82689.7|82782|82671|21
1622149200000|2021-05-27 21:00:00|82795.3|82684.3|82786.3|82675.3|82795.3|82684.3|82784.6|82673.6|4
1622149210000|2021-05-27 21:00:10|82785.2|82674.2|82788.3|82677.3|82788.3|82677.3|82785.2|82674.2|2
1622149220000|2021-05-27 21:00:20|82790.6|82679.6|82792.5|82681.5|82792.5|82681.5|82790.6|82679.6|2
1622149240000|2021-05-27 21:00:40|82790|82679|82790|82679|82790|82679|82790|82679|1
1622149250000|2021-05-27 21:00:50|82796.3|82685.3|82799.2|82688.2|82799.2|82688.2|82796.3|82685.3|2
1622149260000|2021-05-27 21:01:00|82805.6|82694.6|82802.2|82691.2|82808.5|82697.5|82802.2|82691.2|4
1622149280000|2021-05-27 21:01:20|82799.2|82688.2|82794.5|82683.5|82799.2|82688.2|82794.5|82683.5|2
1622149290000|2021-05-27 21:01:30|82797.8|82686.8|82797|82686|82797.8|82686.8|82797|82686|2
1622149300000|2021-05-27 21:01:40|82807|82696|82807|82696|82807|82696|82807|82696|1
1622149320000|2021-05-27 21:02:00|82796.3|82685.3|82796|82685|82796.3|82685.3|82796|82685|2
1622149340000|2021-05-27 21:02:20|82795.8|82684.8|82795.8|82684.8|82795.8|82684.8|82795.8|82684.8|1
1622149350000|2021-05-27 21:02:30|82795.9|82684.9|82795.9|82684.9|82795.9|82684.9|82795.9|82684.9|1
1622149370000|2021-05-27 21:02:50|82800.9|82689.9|82808|82697|82808.1|82697.1|82800.9|82689.9|3
1622149380000|2021-05-27 21:03:00|82803.5|82692.5|82802.2|82691.2|82803.5|82692.5|82801.8|82690.8|3
1622149390000|2021-05-27 21:03:10|82801.3|82690.3|82800.6|82689.6|82801.3|82690.3|82800.6|82689.6|2
1622149440000|2021-05-27 21:04:00|82804.9|82693.9|82819.7|82708.7|82819.9|82708.9|82804.9|82693.9|4
1622149450000|2021-05-27 21:04:10|82823.1|82712.1|82830.2|82719.2|82830.2|82719.2|82823.1|82712.1|2
1622149470000|2021-05-27 21:04:30|82829|82718|82835.9|82724.9|82835.9|82724.9|82829|82718|7
1622149480000|2021-05-27 21:04:40|82835.7|82724.7|82819|82708|82835.7|82724.7|82819|82708|4
1622149490000|2021-05-27 21:04:50|82818.7|82707.7|82818.8|82707.8|82818.8|82707.8|82818.7|82707.7|2
1622149500000|2021-05-27 21:05:00|82820|82709|82815.9|82704.9|82833.9|82722.9|82810.9|82699.9|21
1622149510000|2021-05-27 21:05:10|82809.9|82698.9|82821.9|82710.9|82828.5|82717.5|82809.9|82698.9|10
1622149520000|2021-05-27 21:05:20|82828.6|82717.6|82826.8|82715.8|82828.6|82717.6|82817.5|82706.5|3
1622149530000|2021-05-27 21:05:30|82845.5|82734.5|82845.5|82734.5|82845.5|82734.5|82845.5|82734.5|1
1622149540000|2021-05-27 21:05:40|82842.5|82731.5|82842.5|82731.5|82842.5|82731.5|82842.5|82731.5|1
1622149550000|2021-05-27 21:05:50|82866.4|82755.4|82866.4|82755.4|82866.4|82755.4|82866.4|82755.4|1
1622149560000|2021-05-27 21:06:00|82821.6|82710.6|82821.6|82710.6|82821.6|82710.6|82821.6|82710.6|1
1622149570000|2021-05-27 21:06:10|82823|82712|82832.3|82721.3|82832.3|82721.3|82817.6|82706.6|4
1622149590000|2021-05-27 21:06:30|82853.1|82742.1|82831.6|82720.6|82853.1|82742.1|82818.2|82707.2|3
1622149600000|2021-05-27 21:06:40|82856.1|82745.1|82856.1|82745.1|82856.1|82745.1|82856.1|82745.1|1
1622149620000|2021-05-27 21:07:00|82821.1|82710.1|82830.4|82719.4|82830.4|82719.4|82813.2|82702.2|5
1622149630000|2021-05-27 21:07:10|82814.6|82703.6|82819.7|82708.7|82823.3|82712.3|82813.5|82702.5|4
1622149640000|2021-05-27 21:07:20|82819.6|82708.6|82825.1|82714.1|82852.1|82741.1|82819.6|82708.6|6
1622149650000|2021-05-27 21:07:30|82833.1|82722.1|82770.7|82659.7|82840.4|82729.4|82737.2|82626.2|25
1622149660000|2021-05-27 21:07:40|82770.6|82659.6|82765.4|82654.4|82770.8|82659.8|82765.4|82654.4|6
1622149670000|2021-05-27 21:07:50|82767.6|82656.6|82794.4|82683.4|82794.4|82683.4|82767.6|82656.6|9
1622149680000|2021-05-27 21:08:00|82802.3|82691.3|82798.8|82687.8|82802.3|82691.3|82798.8|82687.8|3
1622149690000|2021-05-27 21:08:10|82808|82697|82793.3|82682.3|82808|82697|82793|82682|3
1622149700000|2021-05-27 21:08:20|82802.4|82691.4|82787|82676|82802.4|82691.4|82782.9|82671.9|6
1622149710000|2021-05-27 21:08:30|82791.8|82680.8|82791.2|82680.2|82814.7|82703.7|82791.2|82680.2|6
1622149720000|2021-05-27 21:08:40|82787.2|82676.2|82797.3|82686.3|82797.3|82686.3|82787.2|82676.2|2
1622149730000|2021-05-27 21:08:50|82781.2|82670.2|82787.5|82676.5|82794.9|82683.9|82765.2|82654.2|6
1622149740000|2021-05-27 21:09:00|82796.5|82685.5|82799.8|82688.8|82802.1|82691.1|82796.5|82685.5|9
1622149750000|2021-05-27 21:09:10|82797.3|82686.3|82797.3|82686.3|82797.3|82686.3|82797.3|82686.3|1
1622149760000|2021-05-27 21:09:20|82807|82696|82801.5|82690.5|82809.2|82698.2|82800.8|82689.8|7
1622149770000|2021-05-27 21:09:30|82790.4|82679.4|82779.3|82668.3|82794.5|82683.5|82779.3|82668.3|6
1622149780000|2021-05-27 21:09:40|82783.5|82672.5|82807.2|82696.2|82809.3|82698.3|82775.6|82664.6|4
1622149790000|2021-05-27 21:09:50|82777.7|82666.7|82798.1|82687.1|82798.1|82687.1|82777.7|82666.7|3
1622149800000|2021-05-27 21:10:00|82779.3|82668.3|82794.3|82683.3|82794.3|82683.3|82779.3|82668.3|2
1622149810000|2021-05-27 21:10:10|82798|82687|82824.6|82713.6|82856.4|82745.4|82774.6|82663.6|15
1622149820000|2021-05-27 21:10:20|82834.6|82723.6|82838.1|82727.1|82845.6|82734.6|82825.1|82714.1|9
1622149830000|2021-05-27 21:10:30|82844.5|82733.5|82837.7|82726.7|82844.5|82733.5|82830.8|82719.8|12
1622149840000|2021-05-27 21:10:40|82828|82717|82857.4|82746.4|82857.4|82746.4|82828|82717|6
1622149850000|2021-05-27 21:10:50|82851.8|82740.8|82835.7|82724.7|82851.8|82740.8|82831.7|82720.7|7
1622149860000|2021-05-27 21:11:00|82839.6|82728.6|82837.2|82726.2|82843.2|82732.2|82830.7|82719.7|14
1622149870000|2021-05-27 21:11:10|82840.9|82729.9|82826.2|82715.2|82840.9|82729.9|82822.4|82711.4|12
1622149880000|2021-05-27 21:11:20|82825.5|82714.5|82833.2|82722.2|82841|82730|82823.1|82712.1|7
1622149890000|2021-05-27 21:11:30|82830.3|82719.3|82834.5|82723.5|82838.3|82727.3|82830.3|82719.3|7
1622149900000|2021-05-27 21:11:40|82837.6|82726.6|82845.8|82734.8|82845.8|82734.8|82828.9|82717.9|8
1622149910000|2021-05-27 21:11:50|82843.9|82732.9|82829|82718|82843.9|82732.9|82821|82710|5
1622149920000|2021-05-27 21:12:00|82839.2|82728.2|82830.5|82719.5|82843.8|82732.8|82830.5|82719.5|12
1622149930000|2021-05-27 21:12:10|82838.2|82727.2|82786.4|82675.4|82838.2|82727.2|82777|82666|10
1622149940000|2021-05-27 21:12:20|82772|82661|82790.6|82679.6|82800.9|82689.9|82767.2|82656.2|10
1622149950000|2021-05-27 21:12:30|82784.4|82673.4|82804.9|82693.9|82805.2|82694.2|82784.4|82673.4|9
1622149960000|2021-05-27 21:12:40|82804.8|82693.8|82818.1|82707.1|82821|82710|82799.3|82688.3|6
1622149970000|2021-05-27 21:12:50|82824.2|82713.2|82824.2|82713.2|82824.2|82713.2|82824.2|82713.2|1
1622149980000|2021-05-27 21:13:00|82813.4|82702.4|82791.8|82680.8|82845.9|82734.9|82773.4|82662.4|10
1622149990000|2021-05-27 21:13:10|82802.1|82691.1|82786.7|82675.7|82802.1|82691.1|82774.9|82663.9|7
1622150000000|2021-05-27 21:13:20|82788|82677|82799.6|82688.6|82799.6|82688.6|82788|82677|2
1622150010000|2021-05-27 21:13:30|82792|82681|82783.1|82672.1|82799.6|82688.6|82783.1|82672.1|6
1622150020000|2021-05-27 21:13:40|82784.1|82673.1|82787.9|82676.9|82792|82681|82775.1|82664.1|9
1622150030000|2021-05-27 21:13:50|82778.9|82667.9|82827.1|82716.1|82858.8|82747.8|82778.9|82667.9|20
1622150040000|2021-05-27 21:14:00|82825.2|82714.2|82832.9|82721.9|82841|82730|82823|82712|18
1622150050000|2021-05-27 21:14:10|82832.8|82721.8|82836|82725|82845.2|82734.2|82830.1|82719.1|7
1622150060000|2021-05-27 21:14:20|82835.5|82724.5|82874.4|82763.4|82874.4|82763.4|82829.9|82718.9|8
1622150070000|2021-05-27 21:14:30|82870.1|82759.1|82878.5|82767.5|82878.5|82767.5|82870.1|82759.1|4
1622150080000|2021-05-27 21:14:40|82893.2|82782.2|82840.8|82729.8|82893.2|82782.2|82840.8|82729.8|6
1622150090000|2021-05-27 21:14:50|82838.8|82727.8|82842|82731|82843.3|82732.3|82838.7|82727.7|9
1622150100000|2021-05-27 21:15:00|82844.6|82733.6|82840.2|82729.2|82847.1|82736.1|82836.3|82725.3|13
1622150110000|2021-05-27 21:15:10|82842.9|82731.9|82842.5|82731.5|82848.2|82737.2|82842.5|82731.5|4
1622150120000|2021-05-27 21:15:20|82840.8|82729.8|82843|82732|82851.1|82740.1|82840.8|82729.8|9
1622150130000|2021-05-27 21:15:30|82836.9|82725.9|82850.3|82739.3|82876.6|82765.6|82836.9|82725.9|8
1622150140000|2021-05-27 21:15:40|82855.1|82744.1|82848.3|82737.3|82855.1|82744.1|82840.9|82729.9|6
1622150150000|2021-05-27 21:15:50|82859.2|82748.2|82845.9|82734.9|82859.2|82748.2|82838.9|82727.9|7
1622150160000|2021-05-27 21:16:00|82848.9|82737.9|82849.5|82738.5|82852.9|82741.9|82846.3|82735.3|4
1622150170000|2021-05-27 21:16:10|82847.4|82736.4|82848.6|82737.6|82852.9|82741.9|82847.4|82736.4|3
1622150180000|2021-05-27 21:16:20|82850.8|82739.8|82862.9|82751.9|82865.9|82754.9|82850.8|82739.8|5
1622150190000|2021-05-27 21:16:30|82864.5|82753.5|82859.7|82748.7|82875.2|82764.2|82859.7|82748.7|3
1622150200000|2021-05-27 21:16:40|82872.7|82761.7|82844.5|82733.5|82872.7|82761.7|82841.9|82730.9|7
1622150210000|2021-05-27 21:16:50|82845.1|82734.1|82833.1|82722.1|82850.5|82739.5|82832.6|82721.6|8
1622150220000|2021-05-27 21:17:00|82832.7|82721.7|82856.6|82745.6|82857|82746|82832.7|82721.7|7
1622150230000|2021-05-27 21:17:10|82842.6|82731.6|82855.9|82744.9|82855.9|82744.9|82829.8|82718.8|6
1622150240000|2021-05-27 21:17:20|82846.7|82735.7|82842.4|82731.4|82859.1|82748.1|82840.4|82729.4|9
1622150250000|2021-05-27 21:17:30|82844.8|82733.8|82853.4|82742.4|82853.4|82742.4|82843.5|82732.5|4
1622150260000|2021-05-27 21:17:40|82847.6|82736.6|82848.9|82737.9|82848.9|82737.9|82840.3|82729.3|3
1622150270000|2021-05-27 21:17:50|82850.8|82739.8|82841.6|82730.6|82853.4|82742.4|82840.6|82729.6|13
1622150280000|2021-05-27 21:18:00|82839.3|82728.3|82848.2|82737.2|82848.9|82737.9|82839.3|82728.3|5
1622150290000|2021-05-27 21:18:10|82840.5|82729.5|82846.4|82735.4|82846.4|82735.4|82835.5|82724.5|4
1622150300000|2021-05-27 21:18:20|82858.5|82747.5|82862.8|82751.8|82862.8|82751.8|82853.8|82742.8|3
1622150310000|2021-05-27 21:18:30|82878.4|82767.4|82877.9|82766.9|82878.4|82767.4|82877.7|82766.7|3
1622150320000|2021-05-27 21:18:40|82879.2|82768.2|82876.6|82765.6|82879.2|82768.2|82876.6|82765.6|2
1622150330000|2021-05-27 21:18:50|82858.1|82747.1|82860.7|82749.7|82861.7|82750.7|82856.8|82745.8|4
1622150340000|2021-05-27 21:19:00|82880.3|82769.3|82877.9|82766.9|82880.3|82769.3|82877.7|82766.7|3
1622150350000|2021-05-27 21:19:10|82863.4|82752.4|82870.8|82759.8|82870.8|82759.8|82863.4|82752.4|4
1622150360000|2021-05-27 21:19:20|82870.3|82759.3|82860.4|82749.4|82870.3|82759.3|82860.4|82749.4|3
1622150370000|2021-05-27 21:19:30|82873.2|82762.2|82877.7|82766.7|82877.7|82766.7|82868.6|82757.6|3
1622150380000|2021-05-27 21:19:40|82876.6|82765.6|82845.1|82734.1|82876.6|82765.6|82845.1|82734.1|2
1622150390000|2021-05-27 21:19:50|82833.6|82722.6|82847.7|82736.7|82851.4|82740.4|82833.6|82722.6|4
1622150400000|2021-05-27 21:20:00|82874|82763|82839.6|82728.6|82874|82763|82839.6|82728.6|5
1622150410000|2021-05-27 21:20:10|82842|82731|82856.6|82745.6|82856.6|82745.6|82842|82731|2
1622150420000|2021-05-27 21:20:20|82878.9|82767.9|82841.2|82730.2|82878.9|82767.9|82832.9|82721.9|6
1622150430000|2021-05-27 21:20:30|82845.5|82734.5|82850.3|82739.3|82853.8|82742.8|82845.5|82734.5|3
1622150440000|2021-05-27 21:20:40|82878.9|82767.9|82877.7|82766.7|82878.9|82767.9|82877.7|82766.7|3
1622150450000|2021-05-27 21:20:50|82864|82753|82848.2|82737.2|82864|82753|82839.2|82728.2|7
1622150460000|2021-05-27 21:21:00|82845.6|82734.6|82854|82743|82854|82743|82845.6|82734.6|2
1622150470000|2021-05-27 21:21:10|82878.7|82767.7|82854.1|82743.1|82878.7|82767.7|82840.9|82729.9|3
1622150480000|2021-05-27 21:21:20|82852.6|82741.6|82858.9|82747.9|82858.9|82747.9|82852.6|82741.6|2
1622150490000|2021-05-27 21:21:30|82876.6|82765.6|82876.6|82765.6|82876.6|82765.6|82876.6|82765.6|1
1622150500000|2021-05-27 21:21:40|82854.5|82743.5|82876.6|82765.6|82877.7|82766.7|82854.5|82743.5|5
1622150520000|2021-05-27 21:22:00|82842.9|82731.9|82856|82745|82856|82745|82838|82727|4
1622150530000|2021-05-27 21:22:10|82878.9|82767.9|82877.7|82766.7|82878.9|82767.9|82877.7|82766.7|3
1622150540000|2021-05-27 21:22:20|82878.1|82767.1|82877.7|82766.7|82878.4|82767.4|82877.7|82766.7|3
1622150550000|2021-05-27 21:22:30|82878.7|82767.7|82866.8|82755.8|82878.7|82767.7|82866.8|82755.8|4
1622150560000|2021-05-27 21:22:40|82864.3|82753.3|82839.7|82728.7|82870.5|82759.5|82839.7|82728.7|6
1622150570000|2021-05-27 21:22:50|82838.8|82727.8|82851.7|82740.7|82851.7|82740.7|82838.8|82727.8|2
1622150580000|2021-05-27 21:23:00|82832.3|82721.3|82847.1|82736.1|82847.1|82736.1|82832.3|82721.3|9
1622150590000|2021-05-27 21:23:10|82843.7|82732.7|82850.5|82739.5|82850.5|82739.5|82843.7|82732.7|2
1622150600000|2021-05-27 21:23:20|82849.5|82738.5|82845.9|82734.9|82860.2|82749.2|82845.7|82734.7|6
1622150610000|2021-05-27 21:23:30|82836.4|82725.4|82852.2|82741.2|82852.2|82741.2|82836.4|82725.4|3
1622150620000|2021-05-27 21:23:40|82845.8|82734.8|82839.1|82728.1|82852.2|82741.2|82839.1|82728.1|3
1622150630000|2021-05-27 21:23:50|82842.7|82731.7|82848.3|82737.3|82857.1|82746.1|82842.7|82731.7|5
1622150640000|2021-05-27 21:24:00|82855.7|82744.7|82851.9|82740.9|82855.7|82744.7|82851.9|82740.9|2
1622150650000|2021-05-27 21:24:10|82878.5|82767.5|82838.2|82727.2|82878.5|82767.5|82836.3|82725.3|9
1622150660000|2021-05-27 21:24:20|82841.7|82730.7|82842.1|82731.1|82843.6|82732.6|82833.6|82722.6|6
1622150670000|2021-05-27 21:24:30|82847.5|82736.5|82854.3|82743.3|82854.3|82743.3|82847.5|82736.5|2
1622150680000|2021-05-27 21:24:40|82850.1|82739.1|82858|82747|82858|82747|82850.1|82739.1|2
1622150690000|2021-05-27 21:24:50|82878.6|82767.6|82877.8|82766.8|82879.1|82768.1|82877.8|82766.8|4
1622150700000|2021-05-27 21:25:00|82838|82727|82843.9|82732.9|82853.1|82742.1|82830.2|82719.2|6
1622150710000|2021-05-27 21:25:10|82839.1|82728.1|82847.6|82736.6|82853.1|82742.1|82839.1|82728.1|3
1622150720000|2021-05-27 21:25:20|82837.3|82726.3|82870.6|82759.6|82870.6|82759.6|82837.3|82726.3|3
1622150730000|2021-05-27 21:25:30|82877.3|82766.3|82877.3|82766.3|82877.3|82766.3|82877.3|82766.3|1
1622150740000|2021-05-27 21:25:40|82879.1|82768.1|82878.6|82767.6|82879.1|82768.1|82878.4|82767.4|3
1622150750000|2021-05-27 21:25:50|82832.5|82721.5|82845.3|82734.3|82845.3|82734.3|82829.6|82718.6|7
1622150760000|2021-05-27 21:26:00|82830.4|82719.4|82851|82740|82853.2|82742.2|82830.4|82719.4|8
1622150770000|2021-05-27 21:26:10|82833.6|82722.6|82845.6|82734.6|82845.6|82734.6|82827.3|82716.3|7
1622150780000|2021-05-27 21:26:20|82850.5|82739.5|82850|82739|82851.5|82740.5|82845.1|82734.1|5
1622150790000|2021-05-27 21:26:30|82853|82742|82859.9|82748.9|82859.9|82748.9|82853|82742|3
1622150800000|2021-05-27 21:26:40|82857.5|82746.5|82851.1|82740.1|82857.5|82746.5|82845.8|82734.8|4
1622150810000|2021-05-27 21:26:50|82872|82761|82878.6|82767.6|82878.6|82767.6|82872|82761|3
1622150820000|2021-05-27 21:27:00|82878.8|82767.8|82875.9|82764.9|82927.4|82816.4|82874.3|82763.3|7
1622150830000|2021-05-27 21:27:10|82882|82771|82896.3|82785.3|82905|82794|82875.2|82764.2|12
1622150840000|2021-05-27 21:27:20|82895.3|82784.3|82885.6|82774.6|82895.3|82784.3|82885.6|82774.6|8
1622150850000|2021-05-27 21:27:30|82883.7|82772.7|82885.1|82774.1|82905.7|82794.7|82883.7|82772.7|10
1622150860000|2021-05-27 21:27:40|82894.7|82783.7|82905.4|82794.4|82907.5|82796.5|82894.5|82783.5|7
1622150870000|2021-05-27 21:27:50|82905.2|82794.2|82903.6|82792.6|82907.4|82796.4|82900.4|82789.4|7
1622150880000|2021-05-27 21:28:00|82911.5|82800.5|82889.1|82778.1|82911.5|82800.5|82864.3|82753.3|8
1622150890000|2021-05-27 21:28:10|82883|82772|82883.5|82772.5|82884.6|82773.6|82883|82772|3
1622150900000|2021-05-27 21:28:20|82893.2|82782.2|82887.8|82776.8|82894.8|82783.8|82887.8|82776.8|3
1622150910000|2021-05-27 21:28:30|82880.4|82769.4|82890.6|82779.6|82891.7|82780.7|82880.4|82769.4|5
1622150920000|2021-05-27 21:28:40|82915.3|82804.3|82892|82781|82915.3|82804.3|82892|82781|3
1622150930000|2021-05-27 21:28:50|82883.6|82772.6|82896.6|82785.6|82896.6|82785.6|82876.7|82765.7|5
1622150940000|2021-05-27 21:29:00|82893.8|82782.8|82876.4|82765.4|82899.5|82788.5|82876.4|82765.4|4
1622150950000|2021-05-27 21:29:10|82891.3|82780.3|82885.9|82774.9|82891.3|82780.3|82885.9|82774.9|3
1622150960000|2021-05-27 21:29:20|82900.2|82789.2|82880.8|82769.8|82900.2|82789.2|82880.8|82769.8|4
1622150970000|2021-05-27 21:29:30|82880|82769|82880.2|82769.2|82880.2|82769.2|82880|82769|2
1622150980000|2021-05-27 21:29:40|82881.5|82770.5|82889.4|82778.4|82910.5|82799.5|82879.7|82768.7|6
1622150990000|2021-05-27 21:29:50|82893|82782|82887.1|82776.1|82893|82782|82878.9|82767.9|5
1622151000000|2021-05-27 21:30:00|82884.3|82773.3|82886.5|82775.5|82891.1|82780.1|82875.9|82764.9|10
1622151010000|2021-05-27 21:30:10|82892.5|82781.5|82890|82779|82892.5|82781.5|82890|82779|2
1622151020000|2021-05-27 21:30:20|82887|82776|82901.3|82790.3|82903.8|82792.8|82887|82776|4
1622151030000|2021-05-27 21:30:30|82890.1|82779.1|82867.7|82756.7|82890.1|82779.1|82867.7|82756.7|4
1622151040000|2021-05-27 21:30:40|82868|82757|82917.9|82806.9|82917.9|82806.9|82868|82757|4
1622151050000|2021-05-27 21:30:50|82918.2|82807.2|82917|82806|82918.2|82807.2|82916.1|82805.1|5
1622151060000|2021-05-27 21:31:00|82915.3|82804.3|82886.6|82775.6|82915.3|82804.3|82886.6|82775.6|9
1622151070000|2021-05-27 21:31:10|82890.8|82779.8|82885.9|82774.9|82890.8|82779.8|82885.6|82774.6|9
1622151080000|2021-05-27 21:31:20|82872.9|82761.9|82891.5|82780.5|82897.6|82786.6|82872.9|82761.9|3
1622151090000|2021-05-27 21:31:30|82883.5|82772.5|82885.8|82774.8|82885.8|82774.8|82877.7|82766.7|4
1622151100000|2021-05-27 21:31:40|82884.8|82773.8|82886.7|82775.7|82901.2|82790.2|82874|82763|11
1622151110000|2021-05-27 21:31:50|82893.8|82782.8|82895.8|82784.8|82895.8|82784.8|82893.7|82782.7|3
1622151120000|2021-05-27 21:32:00|82896.4|82785.4|82897.9|82786.9|82897.9|82786.9|82885.8|82774.8|6
1622151130000|2021-05-27 21:32:10|82902.1|82791.1|82875.1|82764.1|82902.1|82791.1|82866.7|82755.7|5
1622151140000|2021-05-27 21:32:20|82875|82764|82885.2|82774.2|82912.5|82801.5|82875|82764|7
1622151150000|2021-05-27 21:32:30|82888|82777|82897.3|82786.3|82897.3|82786.3|82872.3|82761.3|5
1622151160000|2021-05-27 21:32:40|82904.7|82793.7|82880.7|82769.7|82904.7|82793.7|82880.3|82769.3|11
1622151170000|2021-05-27 21:32:50|82872.1|82761.1|82877.4|82766.4|82877.4|82766.4|82859.6|82748.6|9
1622151180000|2021-05-27 21:33:00|82872.3|82761.3|82854.9|82743.9|82875.8|82764.8|82854.4|82743.4|19
1622151190000|2021-05-27 21:33:10|82859.6|82748.6|82859.6|82748.6|82859.6|82748.6|82853.7|82742.7|9
1622151200000|2021-05-27 21:33:20|82860.1|82749.1|82862.3|82751.3|82862.3|82751.3|82859.5|82748.5|5
1622151210000|2021-05-27 21:33:30|82862.4|82751.4|82878.2|82767.2|82887.3|82776.3|82862.4|82751.4|14
1622151220000|2021-05-27 21:33:40|82879.7|82768.7|82876.2|82765.2|82879.7|82768.7|82873.3|82762.3|10
1622151230000|2021-05-27 21:33:50|82876.3|82765.3|82881.9|82770.9|82881.9|82770.9|82872.1|82761.1|11
1622151240000|2021-05-27 21:34:00|82875.2|82764.2|82862.5|82751.5|82875.2|82764.2|82859|82748|10
1622151250000|2021-05-27 21:34:10|82861.6|82750.6|82880.8|82769.8|82880.8|82769.8|82859.7|82748.7|3
1622151260000|2021-05-27 21:34:20|82875.5|82764.5|82874.7|82763.7|82876|82765|82863|82752|10
1622151270000|2021-05-27 21:34:30|82879.8|82768.8|82902.8|82791.8|82902.8|82791.8|82879.3|82768.3|4
1622151280000|2021-05-27 21:34:40|82882.8|82771.8|82881.9|82770.9|82891.7|82780.7|82881.9|82770.9|6
1622151290000|2021-05-27 21:34:50|82885.7|82774.7|82870.2|82759.2|82888.7|82777.7|82870.2|82759.2|8
1622151300000|2021-05-27 21:35:00|82874.9|82763.9|82876.8|82765.8|82876.8|82765.8|82874.9|82763.9|3
1622151310000|2021-05-27 21:35:10|82874.9|82763.9|82859.1|82748.1|82874.9|82763.9|82859.1|82748.1|6
1622151320000|2021-05-27 21:35:20|82858.2|82747.2|82877.7|82766.7|82903|82792|82857.6|82746.6|6
1622151330000|2021-05-27 21:35:30|82892.4|82781.4|82890.3|82779.3|82892.4|82781.4|82890.3|82779.3|4
1622151340000|2021-05-27 21:35:40|82892.6|82781.6|82895.2|82784.2|82895.2|82784.2|82891.7|82780.7|4
1622151350000|2021-05-27 21:35:50|82894.6|82783.6|82859.2|82748.2|82894.6|82783.6|82858.6|82747.6|14
1622151360000|2021-05-27 21:36:00|82863|82752|82877.8|82766.8|82881.6|82770.6|82859.6|82748.6|6
1622151370000|2021-05-27 21:36:10|82873.8|82762.8|82866.3|82755.3|82873.8|82762.8|82866.2|82755.2|5
1622151380000|2021-05-27 21:36:20|82867.7|82756.7|82878.1|82767.1|82881.8|82770.8|82866.1|82755.1|5
1622151390000|2021-05-27 21:36:30|82875.6|82764.6|82865.1|82754.1|82877.4|82766.4|82865.1|82754.1|4
1622151400000|2021-05-27 21:36:40|82865.7|82754.7|82868.5|82757.5|82868.5|82757.5|82865.7|82754.7|2
1622151410000|2021-05-27 21:36:50|82854|82743|82875.7|82764.7|82880.7|82769.7|82854|82743|9
1622151420000|2021-05-27 21:37:00|82857.2|82746.2|82857.4|82746.4|82857.4|82746.4|82855.4|82744.4|4
1622151430000|2021-05-27 21:37:10|82852.2|82741.2|82878.1|82767.1|82888.3|82777.3|82852.1|82741.1|5
1622151440000|2021-05-27 21:37:20|82876.3|82765.3|82853.4|82742.4|82876.3|82765.3|82851.3|82740.3|6
1622151450000|2021-05-27 21:37:30|82853.7|82742.7|82854.2|82743.2|82854.2|82743.2|82853.1|82742.1|3
1622151460000|2021-05-27 21:37:40|82860.2|82749.2|82876.1|82765.1|82886.3|82775.3|82859.3|82748.3|7
1622151470000|2021-05-27 21:37:50|82875.4|82764.4|82873.7|82762.7|82875.4|82764.4|82868.8|82757.8|3
1622151480000|2021-05-27 21:38:00|82872.3|82761.3|82881.9|82770.9|82881.9|82770.9|82871.6|82760.6|4
1622151490000|2021-05-27 21:38:10|82886.4|82775.4|82896.3|82785.3|82896.3|82785.3|82886.4|82775.4|4
1622151500000|2021-05-27 21:38:20|82880.1|82769.1|82878.1|82767.1|82880.1|82769.1|82871.3|82760.3|6
1622151510000|2021-05-27 21:38:30|82884|82773|82887.8|82776.8|82887.8|82776.8|82884|82773|4
1622151520000|2021-05-27 21:38:40|82891.3|82780.3|82892.6|82781.6|82892.6|82781.6|82891.3|82780.3|2
1622151530000|2021-05-27 21:38:50|82882|82771|82900.6|82789.6|82900.6|82789.6|82882|82771|2
1622151540000|2021-05-27 21:39:00|82882|82771|82891.1|82780.1|82892.9|82781.9|82882|82771|3
1622151550000|2021-05-27 21:39:10|82899.7|82788.7|82878.5|82767.5|82899.7|82788.7|82875.2|82764.2|4
1622151560000|2021-05-27 21:39:20|82880.8|82769.8|82897|82786|82897|82786|82880.8|82769.8|4
1622151570000|2021-05-27 21:39:30|82896.7|82785.7|82878.6|82767.6|82896.7|82785.7|82878.6|82767.6|5
1622151580000|2021-05-27 21:39:40|82875.9|82764.9|82898|82787|82898|82787|82875.9|82764.9|2
1622151590000|2021-05-27 21:39:50|82896|82785|82899.8|82788.8|82899.8|82788.8|82891.3|82780.3|4
1622151600000|2021-05-27 21:40:00|82885.3|82774.3|82889.7|82778.7|82889.7|82778.7|82873.4|82762.4|6
1622151610000|2021-05-27 21:40:10|82883.7|82772.7|82884.2|82773.2|82887.7|82776.7|82883.7|82772.7|4
1622151620000|2021-05-27 21:40:20|82901.2|82790.2|82900.3|82789.3|82901.2|82790.2|82900.3|82789.3|2
1622151630000|2021-05-27 21:40:30|82889.4|82778.4|82887.9|82776.9|82889.4|82778.4|82854.6|82743.6|5
1622151640000|2021-05-27 21:40:40|82874.7|82763.7|82854.5|82743.5|82874.7|82763.7|82853|82742|3
1622151650000|2021-05-27 21:40:50|82854.6|82743.6|82901.6|82790.6|82901.6|82790.6|82854.6|82743.6|5
1622151660000|2021-05-27 21:41:00|82902.4|82791.4|82900.1|82789.1|82902.4|82791.4|82900|82789|3
1622151670000|2021-05-27 21:41:10|82879.5|82768.5|82869.4|82758.4|82879.5|82768.5|82863.9|82752.9|6
1622151680000|2021-05-27 21:41:20|82868.5|82757.5|82872.2|82761.2|82881.3|82770.3|82868.5|82757.5|4
1622151690000|2021-05-27 21:41:30|82869.2|82758.2|82861.1|82750.1|82869.2|82758.2|82859.3|82748.3|11
1622151700000|2021-05-27 21:41:40|82861.7|82750.7|82885|82774|82885|82774|82852.1|82741.1|5
1622151710000|2021-05-27 21:41:50|82885.1|82774.1|82888.7|82777.7|82888.7|82777.7|82885.1|82774.1|2
1622151720000|2021-05-27 21:42:00|82899.9|82788.9|82898.4|82787.4|82899.9|82788.9|82898.3|82787.3|4
1622151730000|2021-05-27 21:42:10|82896.7|82785.7|82900.6|82789.6|82900.9|82789.9|82891.6|82780.6|6
1622151740000|2021-05-27 21:42:20|82880.3|82769.3|82880.3|82769.3|82880.3|82769.3|82880.3|82769.3|1
1622151750000|2021-05-27 21:42:30|82900.6|82789.6|82866.5|82755.5|82900.6|82789.6|82865.1|82754.1|5
1622151760000|2021-05-27 21:42:40|82865.9|82754.9|82874.6|82763.6|82874.6|82763.6|82856.5|82745.5|5
1622151770000|2021-05-27 21:42:50|82877.1|82766.1|82867.5|82756.5|82884.4|82773.4|82867.5|82756.5|5
1622151780000|2021-05-27 21:43:00|82866.9|82755.9|82888.8|82777.8|82889.2|82778.2|82866.9|82755.9|6
1622151790000|2021-05-27 21:43:10|82880.2|82769.2|82877.9|82766.9|82882.9|82771.9|82877.9|82766.9|3
1622151800000|2021-05-27 21:43:20|82875.5|82764.5|82877.9|82766.9|82877.9|82766.9|82875.5|82764.5|3
1622151810000|2021-05-27 21:43:30|82869.9|82758.9|82876.3|82765.3|82887|82776|82854.6|82743.6|7
1622151820000|2021-05-27 21:43:40|82893|82782|82865.6|82754.6|82893|82782|82865.6|82754.6|7
1622151830000|2021-05-27 21:43:50|82870.1|82759.1|82865.1|82754.1|82873.9|82762.9|82865.1|82754.1|11
1622151840000|2021-05-27 21:44:00|82872.5|82761.5|82866.6|82755.6|82881.5|82770.5|82866.6|82755.6|9
1622151850000|2021-05-27 21:44:10|82864.9|82753.9|82858.2|82747.2|82867.4|82756.4|82858.2|82747.2|4
1622151860000|2021-05-27 21:44:20|82858.7|82747.7|82859.3|82748.3|82865.4|82754.4|82858.7|82747.7|4
1622151870000|2021-05-27 21:44:30|82858.9|82747.9|82880.7|82769.7|82880.7|82769.7|82857.2|82746.2|11
1622151880000|2021-05-27 21:44:40|82886.7|82775.7|82861.7|82750.7|82886.7|82775.7|82861.7|82750.7|5
1622151890000|2021-05-27 21:44:50|82861.3|82750.3|82872.6|82761.6|82885.5|82774.5|82861.3|82750.3|12
1622151900000|2021-05-27 21:45:00|82873.4|82762.4|82871.7|82760.7|82873.4|82762.4|82867.3|82756.3|10
1622151910000|2021-05-27 21:45:10|82873.2|82762.2|82860.8|82749.8|82873.5|82762.5|82860.8|82749.8|6
1622151920000|2021-05-27 21:45:20|82878.1|82767.1|82877.3|82766.3|82878.1|82767.1|82876.8|82765.8|4
1622151930000|2021-05-27 21:45:30|82875.7|82764.7|82860.1|82749.1|82875.7|82764.7|82859.6|82748.6|6
1622151940000|2021-05-27 21:45:40|82887.3|82776.3|82890.6|82779.6|82898.8|82787.8|82881.1|82770.1|5
1622151950000|2021-05-27 21:45:50|82887.8|82776.8|82890.6|82779.6|82890.6|82779.6|82887.8|82776.8|3
1622151960000|2021-05-27 21:46:00|82899.7|82788.7|82875.5|82764.5|82899.7|82788.7|82869.7|82758.7|10
1622151970000|2021-05-27 21:46:10|82873.6|82762.6|82864.6|82753.6|82873.6|82762.6|82863.6|82752.6|8
1622151980000|2021-05-27 21:46:20|82888.4|82777.4|82885.5|82774.5|82888.4|82777.4|82884.8|82773.8|3
1622151990000|2021-05-27 21:46:30|82895.1|82784.1|82873.1|82762.1|82901.1|82790.1|82873.1|82762.1|7
1622152000000|2021-05-27 21:46:40|82876.9|82765.9|82862.9|82751.9|82876.9|82765.9|82862.9|82751.9|2
1622152010000|2021-05-27 21:46:50|82860|82749|82889|82778|82889|82778|82854.4|82743.4|4
1622152020000|2021-05-27 21:47:00|82877.8|82766.8|82852.9|82741.9|82878.9|82767.9|82852.9|82741.9|4
1622152030000|2021-05-27 21:47:10|82852.6|82741.6|82869.1|82758.1|82902|82791|82852.6|82741.6|8
1622152040000|2021-05-27 21:47:20|82878|82767|82886|82775|82890.2|82779.2|82875.4|82764.4|4
1622152050000|2021-05-27 21:47:30|82876.8|82765.8|82875.3|82764.3|82877.4|82766.4|82874.4|82763.4|4
1622152060000|2021-05-27 21:47:40|82890.3|82779.3|82899.9|82788.9|82899.9|82788.9|82890.3|82779.3|3
1622152070000|2021-05-27 21:47:50|82903.1|82792.1|82877.2|82766.2|82903.1|82792.1|82868.4|82757.4|4
1622152080000|2021-05-27 21:48:00|82880.2|82769.2|82874|82763|82905.5|82794.5|82874|82763|5
1622152090000|2021-05-27 21:48:10|82872|82761|82862|82751|82872|82761|82861.9|82750.9|4
1622152100000|2021-05-27 21:48:20|82861.8|82750.8|82887.1|82776.1|82905.5|82794.5|82861.8|82750.8|4
1622152110000|2021-05-27 21:48:30|82885.7|82774.7|82862.5|82751.5|82885.7|82774.7|82862.5|82751.5|4
1622152120000|2021-05-27 21:48:40|82863.6|82752.6|82872.3|82761.3|82890.2|82779.2|82863.6|82752.6|5
1622152130000|2021-05-27 21:48:50|82875.7|82764.7|82862|82751|82875.7|82764.7|82862|82751|5
1622152140000|2021-05-27 21:49:00|82861.8|82750.8|82860.3|82749.3|82861.9|82750.9|82860.3|82749.3|3
1622152150000|2021-05-27 21:49:10|82884.5|82773.5|82861.4|82750.4|82884.5|82773.5|82861.4|82750.4|5
1622152160000|2021-05-27 21:49:20|82853.5|82742.5|82863.1|82752.1|82869.2|82758.2|82853.4|82742.4|6
1622152170000|2021-05-27 21:49:30|82892.6|82781.6|82870.4|82759.4|82892.6|82781.6|82870.4|82759.4|7
1622152180000|2021-05-27 21:49:40|82878.9|82767.9|82879.8|82768.8|82879.8|82768.8|82878.9|82767.9|2
1622152190000|2021-05-27 21:49:50|82880.3|82769.3|82874.3|82763.3|82880.3|82769.3|82874.3|82763.3|3
1622152200000|2021-05-27 21:50:00|82912|82801|82862.3|82751.3|82912|82801|82862.3|82751.3|7
1622152210000|2021-05-27 21:50:10|82871.4|82760.4|82863.6|82752.6|82871.4|82760.4|82862.1|82751.1|5
1622152220000|2021-05-27 21:50:20|82901.9|82790.9|82895.4|82784.4|82901.9|82790.9|82894.6|82783.6|4
1622152230000|2021-05-27 21:50:30|82893|82782|82874.2|82763.2|82894.6|82783.6|82874.2|82763.2|3
1622152240000|2021-05-27 21:50:40|82863.6|82752.6|82863.2|82752.2|82863.6|82752.6|82863.2|82752.2|2
1622152250000|2021-05-27 21:50:50|82911.9|82800.9|82906.9|82795.9|82911.9|82800.9|82906.5|82795.5|5
1622152260000|2021-05-27 21:51:00|82901.8|82790.8|82853.4|82742.4|82903.7|82792.7|82853.4|82742.4|4
1622152270000|2021-05-27 21:51:10|82853.1|82742.1|82856.3|82745.3|82860.7|82749.7|82853.1|82742.1|5
1622152280000|2021-05-27 21:51:20|82856.6|82745.6|82885.2|82774.2|82891|82780|82856.6|82745.6|3
1622152290000|2021-05-27 21:51:30|82882.5|82771.5|82871.1|82760.1|82884.3|82773.3|82871.1|82760.1|4
1622152300000|2021-05-27 21:51:40|82874.4|82763.4|82913.4|82802.4|82913.4|82802.4|82866.6|82755.6|5
1622152310000|2021-05-27 21:51:50|82853.5|82742.5|82853.3|82742.3|82853.5|82742.5|82853.2|82742.2|3
1622152320000|2021-05-27 21:52:00|82852.9|82741.9|82873.3|82762.3|82898.1|82787.1|82852.9|82741.9|5
1622152330000|2021-05-27 21:52:10|82869.2|82758.2|82855.5|82744.5|82869.2|82758.2|82855.5|82744.5|6
1622152340000|2021-05-27 21:52:20|82856.8|82745.8|82858.5|82747.5|82858.5|82747.5|82856.8|82745.8|3
1622152350000|2021-05-27 21:52:30|82859.4|82748.4|82876.1|82765.1|82896.9|82785.9|82859.4|82748.4|6
1622152360000|2021-05-27 21:52:40|82853.5|82742.5|82853.3|82742.3|82853.5|82742.5|82853.1|82742.1|7
1622152370000|2021-05-27 21:52:50|82852.9|82741.9|82852.9|82741.9|82852.9|82741.9|82852.8|82741.8|3
1622152380000|2021-05-27 21:53:00|82853|82742|82889|82778|82901|82790|82853|82742|4
1622152390000|2021-05-27 21:53:10|82882.7|82771.7|82883.3|82772.3|82883.3|82772.3|82882.7|82771.7|2
1622152400000|2021-05-27 21:53:20|82894.4|82783.4|82853.2|82742.2|82894.4|82783.4|82853.2|82742.2|3
1622152410000|2021-05-27 21:53:30|82853|82742|82906.9|82795.9|82906.9|82795.9|82853|82742|3
1622152420000|2021-05-27 21:53:40|82901.8|82790.8|82906.9|82795.9|82906.9|82795.9|82901.8|82790.8|3
1622152430000|2021-05-27 21:53:50|82853.4|82742.4|82861.3|82750.3|82908.5|82797.5|82853.2|82742.2|14
1622152440000|2021-05-27 21:54:00|82861|82750|82857|82746|82866.7|82755.7|82857|82746|6
1622152450000|2021-05-27 21:54:10|82858.3|82747.3|82875.8|82764.8|82886.8|82775.8|82857|82746|8
1622152460000|2021-05-27 21:54:20|82875|82764|82880.6|82769.6|82880.6|82769.6|82875|82764|3
1622152470000|2021-05-27 21:54:30|82878.8|82767.8|82872.6|82761.6|82878.8|82767.8|82872.6|82761.6|2
1622152480000|2021-05-27 21:54:40|82850.8|82739.8|82878.6|82767.6|82878.6|82767.6|82850.8|82739.8|4
1622152490000|2021-05-27 21:54:50|82875.2|82764.2|82862.7|82751.7|82875.2|82764.2|82856.7|82745.7|12
1622152500000|2021-05-27 21:55:00|82865|82754|82871.5|82760.5|82885.6|82774.6|82859.9|82748.9|8
1622152510000|2021-05-27 21:55:10|82872.3|82761.3|82866.9|82755.9|82872.3|82761.3|82865.5|82754.5|13
1622152520000|2021-05-27 21:55:20|82868.6|82757.6|82859.7|82748.7|82868.6|82757.6|82859.7|82748.7|2
1622152530000|2021-05-27 21:55:30|82859.6|82748.6|82875.2|82764.2|82905|82794|82859.6|82748.6|5
1622152540000|2021-05-27 21:55:40|82875.3|82764.3|82867.5|82756.5|82875.7|82764.7|82867.5|82756.5|4
1622152550000|2021-05-27 21:55:50|82870.6|82759.6|82863.2|82752.2|82872.6|82761.6|82863.2|82752.2|5
1622152560000|2021-05-27 21:56:00|82863.3|82752.3|82885.3|82774.3|82890.8|82779.8|82863.3|82752.3|4
1622152570000|2021-05-27 21:56:10|82878.4|82767.4|82874.7|82763.7|82878.4|82767.4|82871.8|82760.8|6
1622152580000|2021-05-27 21:56:20|82865.5|82754.5|82868.6|82757.6|82890.4|82779.4|82860.2|82749.2|11
1622152590000|2021-05-27 21:56:30|82869.4|82758.4|82866.1|82755.1|82869.6|82758.6|82861.7|82750.7|7
1622152600000|2021-05-27 21:56:40|82865.3|82754.3|82891.9|82780.9|82891.9|82780.9|82865.3|82754.3|4
1622152610000|2021-05-27 21:56:50|82886.3|82775.3|82863.8|82752.8|82886.3|82775.3|82863.8|82752.8|6
1622152620000|2021-05-27 21:57:00|82863.2|82752.2|82884.8|82773.8|82884.8|82773.8|82863.2|82752.2|5
1622152630000|2021-05-27 21:57:10|82880.2|82769.2|82876.6|82765.6|82880.2|82769.2|82874.7|82763.7|5
1622152640000|2021-05-27 21:57:20|82882.2|82771.2|82875.4|82764.4|82883.9|82772.9|82860.8|82749.8|22
1622152650000|2021-05-27 21:57:30|82878.4|82767.4|82867.7|82756.7|82878.4|82767.4|82866.5|82755.5|19
1622152660000|2021-05-27 21:57:40|82869.1|82758.1|82890.8|82779.8|82890.8|82779.8|82867.6|82756.6|3
1622152670000|2021-05-27 21:57:50|82883.9|82772.9|82880.4|82769.4|82883.9|82772.9|82879.9|82768.9|5
1622152680000|2021-05-27 21:58:00|82879.2|82768.2|82879.3|82768.3|82893|82782|82879.2|82768.2|6
1622152690000|2021-05-27 21:58:10|82880.4|82769.4|82853.3|82742.3|82880.4|82769.4|82853.3|82742.3|3
1622152700000|2021-05-27 21:58:20|82853.9|82742.9|82853.5|82742.5|82853.9|82742.9|82853.5|82742.5|2
1622152710000|2021-05-27 21:58:30|82853.9|82742.9|82877.7|82766.7|82891.8|82780.8|82853.9|82742.9|10
1622152720000|2021-05-27 21:58:40|82878.1|82767.1|82871.8|82760.8|82878.8|82767.8|82869.6|82758.6|18
1622152730000|2021-05-27 21:58:50|82874|82763|82872.8|82761.8|82878.4|82767.4|82872.4|82761.4|16
1622152740000|2021-05-27 21:59:00|82871.1|82760.1|82867.7|82756.7|82871.1|82760.1|82862.9|82751.9|5
1622152750000|2021-05-27 21:59:10|82865.4|82754.4|82865.7|82754.7|82865.7|82754.7|82865.4|82754.4|2
1622152760000|2021-05-27 21:59:20|82866.1|82755.1|82885.8|82774.8|82901.2|82790.2|82865.4|82754.4|5
1622152770000|2021-05-27 21:59:30|82887.2|82776.2|82869.9|82758.9|82887.2|82776.2|82864.4|82753.4|8
1622152780000|2021-05-27 21:59:40|82868.6|82757.6|82878.1|82767.1|82885.9|82774.9|82868.6|82757.6|6
1622152790000|2021-05-27 21:59:50|82876.3|82765.3|82870.1|82759.1|82877.5|82766.5|82870.1|82759.1|8
1622152800000|2021-05-27 22:00:00|82878.4|82767.4|82870.5|82759.5|82888.1|82777.1|82868.1|82757.1|37
1622152810000|2021-05-27 22:00:10|82870.8|82759.8|82878.1|82767.1|82887.5|82776.5|82870.8|82759.8|22
1622152820000|2021-05-27 22:00:20|82878.7|82767.7|82875.5|82764.5|82881|82770|82874.5|82763.5|25
1622152830000|2021-05-27 22:00:30|82875.8|82764.8|82875.1|82764.1|82878.1|82767.1|82865.3|82754.3|25
1622152840000|2021-05-27 22:00:40|82874.9|82763.9|82878.7|82767.7|82885.8|82774.8|82865|82754|70
1622152850000|2021-05-27 22:00:50|82878.2|82767.2|82884|82773|82884.1|82773.1|82868.6|82757.6|73
1622152860000|2021-05-27 22:01:00|82883.7|82772.7|82887.9|82776.9|82890.2|82779.2|82869|82758|68
1622152870000|2021-05-27 22:01:10|82883.2|82772.2|82877.2|82766.2|82893.7|82782.7|82873.5|82762.5|63
1622152880000|2021-05-27 22:01:20|82879.5|82768.5|82885.2|82774.2|82888.1|82777.1|82867.1|82756.1|68
1622152890000|2021-05-27 22:01:30|82878.3|82767.3|82866.4|82755.4|82880|82769|82865.2|82754.2|80
1622152900000|2021-05-27 22:01:40|82866.6|82755.6|82875.7|82764.7|82879|82768|82865.3|82754.3|78
1622152910000|2021-05-27 22:01:50|82875.5|82764.5|82865.7|82754.7|82875.5|82764.5|82864.4|82753.4|79
1622152920000|2021-05-27 22:02:00|82866.8|82755.8|82862.6|82751.6|82870.4|82759.4|82860|82749|77
1622152930000|2021-05-27 22:02:10|82862.1|82751.1|82877|82766|82877|82766|82859.4|82748.4|79
1622152940000|2021-05-27 22:02:20|82877.3|82766.3|82869.1|82758.1|82880.2|82769.2|82867.2|82756.2|76
1622152950000|2021-05-27 22:02:30|82869.3|82758.3|82868.6|82757.6|82876.7|82765.7|82865.9|82754.9|77
1622152960000|2021-05-27 22:02:40|82871.3|82760.3|82868.8|82757.8|82878.1|82767.1|82863.7|82752.7|77
1622152970000|2021-05-27 22:02:50|82868.1|82757.1|82868.5|82757.5|82873.1|82762.1|82866|82755|78
1622152980000|2021-05-27 22:03:00|82869.6|82758.6|82864.7|82753.7|82874.3|82763.3|82858.4|82747.4|75
1622152990000|2021-05-27 22:03:10|82865.7|82754.7|82870.9|82759.9|82877.5|82766.5|82858.1|82747.1|72
1622153000000|2021-05-27 22:03:20|82867.4|82756.4|82864.4|82753.4|82868.9|82757.9|82861.2|82750.2|70
1622153010000|2021-05-27 22:03:30|82865.1|82754.1|82868.7|82757.7|82877.4|82766.4|82860.3|82749.3|67
1622153020000|2021-05-27 22:03:40|82868.8|82757.8|82878.1|82767.1|82881|82770|82865.6|82754.6|74
1622153030000|2021-05-27 22:03:50|82878.2|82767.2|82855.5|82744.5|82879.8|82768.8|82854.7|82743.7|75
1622153040000|2021-05-27 22:04:00|82854.3|82743.3|82855.7|82744.7|82860|82749|82851.6|82740.6|69
1622153050000|2021-05-27 22:04:10|82853.9|82742.9|82855.3|82744.3|82867.2|82756.2|82852.7|82741.7|75
1622153060000|2021-05-27 22:04:20|82854.9|82743.9|82867.3|82756.3|82874.9|82763.9|82854.3|82743.3|40
1622153070000|2021-05-27 22:04:30|82867.8|82756.8|82874.9|82768.8|82878.1|82770.8|82854.9|82743.9|32
1622153080000|2021-05-27 22:04:40|82877.5|82779.9|82877.9|82778.9|82882.9|82787.6|82871.8|82766.8|45
1622153090000|2021-05-27 22:04:50|82881.1|82781.9|82878.2|82784.9|82881.1|82788.2|82874.1|82779.7|38
1622153100000|2021-05-27 22:05:00|82878.4|82783.1|82871.2|82785.9|82878.4|82789.1|82871.2|82783.1|19
1622153110000|2021-05-27 22:05:10|82875.9|82791.3|82868.5|82757.5|82875.9|82791.3|82858.5|82747.9|79
1622153120000|2021-05-27 22:05:20|82868.6|82757.6|82857.9|82751.8|82870.3|82763.4|82855.1|82745.3|80
1622153130000|2021-05-27 22:05:30|82857.7|82753.8|82861.8|82769.5|82864|82770.8|82855.6|82749.8|47
1622153140000|2021-05-27 22:05:40|82861.2|82768.7|82861|82770.9|82865|82773.3|82861|82768|28
1622153150000|2021-05-27 22:05:50|82860.4|82773.3|82862.9|82764.4|82865|82775.3|82853.4|82748.2|68
1622153160000|2021-05-27 22:06:00|82862.8|82763.8|82856.7|82757.3|82864.9|82767.6|82851.5|82751.5|77
1622153170000|2021-05-27 22:06:10|82856.8|82758.8|82863.3|82773.5|82863.3|82773.5|82854.4|82757.4|69
1622153180000|2021-05-27 22:06:20|82855.9|82773.7|82866.8|82775.6|82871.9|82781.9|82855.9|82760.1|32
1622153190000|2021-05-27 22:06:30|82866.6|82770.6|82865.8|82782.5|82870.3|82782.9|82864.2|82770.6|38
1622153200000|2021-05-27 22:06:40|82865.4|82780.4|82871.2|82781.9|82871.2|82788|82856.8|82776.2|19
1622153210000|2021-05-27 22:06:50|82863|82784.3|82862.1|82762.9|82868|82784.3|82852.9|82750.8|47
1622153220000|2021-05-27 22:07:00|82861.7|82767|82859.4|82758.8|82862.2|82767|82854.9|82751.7|80
1622153230000|2021-05-27 22:07:10|82860.3|82756.5|82860.7|82760.5|82862|82762.6|82857.4|82751.5|71
1622153240000|2021-05-27 22:07:20|82858|82758.2|82854.6|82765.2|82867.1|82779|82851.4|82752|72
1622153250000|2021-05-27 22:07:30|82860.9|82769.8|82854.5|82757.8|82866.4|82774|82854.1|82755.9|76
1622153260000|2021-05-27 22:07:40|82854.7|82760.3|82869.1|82781.9|82870.1|82785.5|82854.7|82759.5|37
1622153270000|2021-05-27 22:07:50|82866.6|82783.5|82854.1|82758|82870.4|82789.2|82846.2|82753.7|56
1622153280000|2021-05-27 22:08:00|82856.5|82760|82861.3|82763.7|82862.4|82763.7|82856.5|82754.8|80
1622153290000|2021-05-27 22:08:10|82858.9|82759.2|82859.8|82765.3|82862.2|82769.3|82856.1|82756.8|77
1622153300000|2021-05-27 22:08:20|82859.5|82768.3|82860.9|82767.8|82870.7|82782.9|82859|82765.6|50
1622153310000|2021-05-27 22:08:30|82859.7|82767.1|82858.7|82762.9|82869.8|82782.3|82856.9|82762.2|57
1622153320000|2021-05-27 22:08:40|82857.9|82768.8|82857.5|82767.3|82867.6|82770.4|82853.1|82762.1|49
1622153330000|2021-05-27 22:08:50|82859.1|82768.2|82864.8|82767.2|82870.9|82784.1|82850.1|82762.6|56
1622153340000|2021-05-27 22:09:00|82865.3|82771.1|82859.2|82769.7|82869.2|82779.8|82856.7|82763.9|48
1622153350000|2021-05-27 22:09:10|82858.1|82769.2|82860|82771.7|82862.1|82775.9|82853.7|82765|26
1622153360000|2021-05-27 22:09:20|82859.3|82771.8|82859.7|82763.1|82873.2|82783.8|82854.1|82760.2|63
1622153370000|2021-05-27 22:09:30|82863.6|82766.9|82862.2|82772.3|82865.6|82774.2|82853|82764.2|47
1622153380000|2021-05-27 22:09:40|82864.3|82767.8|82858.6|82771.5|82869.7|82788.7|82854.6|82763.7|59
1622153390000|2021-05-27 22:09:50|82858.7|82772.1|82859.3|82767|82864.8|82782.9|82852.5|82764.5|59
1622153400000|2021-05-27 22:10:00|82857.5|82768.2|82862.3|82771|82865.6|82773.7|82855.9|82763|56
1622153410000|2021-05-27 22:10:10|82859.6|82769.2|82858.3|82776.6|82862|82776.6|82853.8|82764.4|26
1622153420000|2021-05-27 22:10:20|82859.4|82778.5|82867.5|82782.5|82871.8|82789.1|82856.4|82771.2|34
1622153430000|2021-05-27 22:10:30|82862|82785.3|82863.5|82765.6|82865.9|82786|82851|82762.2|58
1622153440000|2021-05-27 22:10:40|82862.6|82766.6|82861.8|82765.9|82863.4|82773.3|82855.1|82762.6|80
1622153450000|2021-05-27 22:10:50|82862.2|82768.9|82856.2|82767.1|82862.2|82775.9|82854.2|82764.4|72
1622153460000|2021-05-27 22:11:00|82857.2|82768.9|82863.3|82770.8|82863.7|82772.7|82850.4|82763.3|34
1622153470000|2021-05-27 22:11:10|82865.6|82772.2|82862.2|82767|82865.6|82785.5|82847|82762.1|52
1622153480000|2021-05-27 22:11:20|82863.1|82769.1|82860|82773.7|82869|82784.5|82853.2|82763.6|63
1622153490000|2021-05-27 22:11:30|82865.9|82775|82860.4|82767.8|82865.9|82775|82851.5|82761.2|67
1622153500000|2021-05-27 22:11:40|82860.2|82768.4|82861|82767.9|82862.3|82771|82855.4|82765.9|23
1622153510000|2021-05-27 22:11:50|82858.9|82767.1|82859.3|82766.3|82866.3|82781.2|82850.2|82762.1|59
1622153520000|2021-05-27 22:12:00|82862.2|82767.6|82859.1|82771.9|82864.3|82777.5|82856.3|82767.1|63
1622153530000|2021-05-27 22:12:10|82858.7|82772.1|82858.2|82762.7|82869.9|82786.6|82849.4|82756.6|68
1622153540000|2021-05-27 22:12:20|82855.8|82761.4|82858.1|82764.6|82865.7|82776.5|82849.3|82758.3|68
1622153550000|2021-05-27 22:12:30|82865.4|82768.8|82858.1|82769.5|82865.4|82772.6|82854.3|82761.1|63
1622153560000|2021-05-27 22:12:40|82858.2|82766.2|82855.3|82760.1|82859.2|82773.4|82851.3|82757.6|73
1622153570000|2021-05-27 22:12:50|82855.4|82762.5|82852.5|82762.2|82855.6|82762.7|82848.3|82758.2|17
1622153580000|2021-05-27 22:13:00|82855.1|82763.8|82857.9|82767.8|82863.8|82776.2|82847.9|82758.2|51
1622153590000|2021-05-27 22:13:10|82858.9|82771.2|82855|82770.3|82860.9|82771.4|82851.9|82763|74
1622153600000|2021-05-27 22:13:20|82856|82765.4|82854.8|82772.3|82857.3|82772.8|82845|82760.5|72
1622153610000|2021-05-27 22:13:30|82854.6|82772.5|82863|82776.9|82863|82782.7|82852.2|82768.9|47
1622153620000|2021-05-27 22:13:40|82864.6|82778.5|82861.2|82784.5|82864.6|82784.5|82853.4|82774.6|12
1622153630000|2021-05-27 22:13:50|82862|82785.4|82864.5|82782.9|82870.7|82786.4|82857.5|82778.4|13
1622153640000|2021-05-27 22:14:00|82867|82783.4|82872.8|82783.3|82872.8|82785.5|82854.3|82777.3|46
1622153650000|2021-05-27 22:14:10|82873.7|82784.3|82862.7|82787.5|82873.7|82799.3|82843.3|82776.1|60
1622153660000|2021-05-27 22:14:20|82861|82781.8|82848.5|82798.5|82870.3|82798.5|82838.7|82781.8|39
1622153670000|2021-05-27 22:14:30|82847.6|82797.6|82848.9|82768.8|82873.5|82797.6|82831.4|82761.7|70
1622153680000|2021-05-27 22:14:40|82852.4|82766.6|82851.2|82767.1|82859.1|82772.6|82848|82762.6|79
1622153690000|2021-05-27 22:14:50|82851.8|82768.3|82853.3|82765.6|82857.4|82771.2|82850.3|82760.3|76
1622153700000|2021-05-27 22:15:00|82853.6|82766|82862.5|82786.5|82867.8|82786.5|82834.3|82761.2|52
1622153710000|2021-05-27 22:15:10|82860.7|82777.3|82865.8|82781.6|82866.6|82782|82857.6|82776.1|13
1622153720000|2021-05-27 22:15:20|82860.5|82778.5|82866.4|82777.8|82866.9|82782.9|82860.5|82776.5|9
1622153730000|2021-05-27 22:15:30|82866.8|82779.4|82850|82778.9|82871.1|82779.4|82850|82774.9|12
1622153740000|2021-05-27 22:15:40|82863.7|82782.9|82864.8|82775.2|82868|82782.9|82860.1|82774.2|12
1622153750000|2021-05-27 22:15:50|82860.9|82776.9|82860.1|82777.4|82867.8|82780.9|82860.1|82774.3|14
1622153760000|2021-05-27 22:16:00|82859.9|82771.6|82851.4|82775.5|82863.3|82775.5|82851.4|82769.4|8
1622153770000|2021-05-27 22:16:10|82853.7|82775.1|82855.7|82783.9|82861.8|82783.9|82851.9|82775.1|20
1622153780000|2021-05-27 22:16:20|82842.2|82792.2|82847.6|82797.6|82857|82797.6|82841.7|82786.8|18
1622153790000|2021-05-27 22:16:30|82848.2|82798.2|82863.2|82791.8|82863.2|82801.8|82847.5|82790.8|16
1622153800000|2021-05-27 22:16:40|82849.2|82799.2|82848.6|82775|82868.7|82799.2|82841.1|82770.3|27
1622153810000|2021-05-27 22:16:50|82837.8|82787.8|82857.3|82776|82861.9|82787.8|82837.8|82776|16
1622153820000|2021-05-27 22:17:00|82860.3|82779.4|82851.9|82777|82860.5|82779.4|82851.9|82775.7|8
1622153830000|2021-05-27 22:17:10|82852.7|82777.6|82856|82772.4|82856|82777.9|82852.5|82772.4|4
1622153840000|2021-05-27 22:17:20|82845.6|82772|82860.5|82776.7|82862.7|82781.1|82844.3|82772|8
1622153850000|2021-05-27 22:17:30|82855.6|82776.6|82864.8|82776.4|82871.7|82784.6|82855.6|82776.4|5
1622153860000|2021-05-27 22:17:40|82850.2|82776.9|82853.9|82782.5|82865.2|82783.7|82850.2|82776.9|11
1622153870000|2021-05-27 22:17:50|82862.1|82785|82855.5|82775.3|82862.1|82785|82854.2|82775.3|7
1622153880000|2021-05-27 22:18:00|82850.4|82777.3|82853.2|82776.5|82854|82788.6|82836.2|82775.8|20
1622153890000|2021-05-27 22:18:10|82853.8|82777|82838|82788|82855.8|82788.2|82838|82776.4|8
1622153900000|2021-05-27 22:18:20|82839.3|82789.3|82855.9|82775.1|82863.6|82789.3|82839.2|82774.6|12
1622153910000|2021-05-27 22:18:30|82854.7|82774|82856.7|82777.1|82859.2|82777.6|82849|82774|29
1622153920000|2021-05-27 22:18:40|82856|82777.8|82864.7|82774.8|82864.7|82782|82852|82772.1|15
1622153930000|2021-05-27 22:18:50|82866.9|82774.7|82854.2|82776.1|82866.9|82778.6|82850.6|82774.7|22
1622153940000|2021-05-27 22:19:00|82854.6|82776.4|82873.2|82778.2|82873.5|82788.5|82837.1|82771|41
1622153950000|2021-05-27 22:19:10|82866.6|82769|82862.9|82782.7|82876.7|82782.7|82851.4|82768.5|29
1622153960000|2021-05-27 22:19:20|82851.7|82778.9|82847.8|82777.5|82856.9|82780|82847.8|82777.1|10
1622153970000|2021-05-27 22:19:30|82835.4|82785.4|82853|82779.2|82858.6|82785.4|82835.4|82778.9|10
1622153980000|2021-05-27 22:19:40|82860.7|82781.8|82854.7|82780.8|82860.7|82787.2|82837.2|82778.6|9
1622153990000|2021-05-27 22:19:50|82838.9|82788.9|82848.4|82775.8|82853.2|82788.9|82838.9|82775.8|9
1622154000000|2021-05-27 22:20:00|82849.6|82771.7|82854.4|82778.2|82858.4|82785.7|82833.1|82771.7|18
1622154010000|2021-05-27 22:20:10|82850.5|82772.7|82849.8|82774.1|82860.7|82780.2|82849.3|82772.7|13
1622154020000|2021-05-27 22:20:20|82850|82772.9|82856.3|82771.3|82859.1|82775.7|82849.6|82771.3|10
1622154030000|2021-05-27 22:20:30|82852.4|82772.1|82856|82772.7|82858.2|82774.9|82851.6|82771.9|11
1622154040000|2021-05-27 22:20:40|82858.9|82771.5|82844.2|82774|82858.9|82774|82844.2|82770.2|19
1622154050000|2021-05-27 22:20:50|82831.9|82781.9|82849.5|82775.7|82849.5|82786.4|82831.6|82772.7|12
1622154060000|2021-05-27 22:21:00|82846.9|82774.9|82836.7|82786.7|82847.1|82786.7|82831.5|82774.4|12
1622154070000|2021-05-27 22:21:10|82837.2|82787.2|82850.5|82780.2|82852.4|82789.7|82836.6|82780.2|7
1622154080000|2021-05-27 22:21:20|82838.3|82788.3|82851.4|82777|82855|82788.3|82834.7|82769.9|16
1622154090000|2021-05-27 22:21:30|82837.1|82787.1|82840.1|82790.1|82856.1|82790.1|82834.9|82778.9|8
1622154100000|2021-05-27 22:21:40|82839.2|82789.2|82853.6|82781.2|82859.6|82789.2|82839.2|82781.2|5
1622154110000|2021-05-27 22:21:50|82854|82781.6|82850.5|82779.7|82857.4|82789.8|82838.3|82779.7|7
1622154120000|2021-05-27 22:22:00|82830.7|82780.7|82841.8|82770.8|82853.3|82789.1|82830.7|82762.8|12
1622154130000|2021-05-27 22:22:10|82830.1|82780.1|82834.2|82784.2|82859|82785.8|82829.8|82775.2|17
1622154140000|2021-05-27 22:22:20|82833.6|82783.6|82840.9|82753.1|82848|82786.7|82825.9|82751.2|38
1622154150000|2021-05-27 22:22:30|82848.2|82758.8|82840.7|82760.8|82848.2|82760.8|82832.1|82754.9|15
1622154160000|2021-05-27 22:22:40|82844.1|82762|82838.2|82763.6|82844.6|82763.6|82834.7|82758.9|19
1622154170000|2021-05-27 22:22:50|82838.3|82763.4|82839.3|82767.2|82839.3|82774.8|82822.8|82763.4|9
1622154180000|2021-05-27 22:23:00|82842.1|82762.6|82844.3|82765.3|82857.4|82769.5|82842.1|82761.5|24
1622154190000|2021-05-27 22:23:10|82839.1|82766.6|82846.2|82766.5|82850.6|82769.4|82838.2|82763.4|10
1622154200000|2021-05-27 22:23:20|82846.1|82766.9|82854.4|82767.4|82854.4|82767.6|82843.2|82763.7|13
1622154210000|2021-05-27 22:23:30|82850.6|82767.6|82838.9|82764.1|82850.8|82777.5|82826.8|82764.1|10
1622154220000|2021-05-27 22:23:40|82840.7|82763.8|82843.4|82765|82847.9|82768.1|82840.7|82763.8|7
1622154230000|2021-05-27 22:23:50|82864.1|82770.4|82844.9|82763.8|82864.1|82770.4|82838.2|82760|17
1622154240000|2021-05-27 22:24:00|82861.5|82769.5|82838.5|82764.2|82861.5|82777.8|82822.5|82760.8|22
1622154250000|2021-05-27 22:24:10|82849.5|82768.4|82847.6|82768.8|82853.4|82769.6|82840.3|82763.4|23
1622154260000|2021-05-27 22:24:20|82849.2|82768.3|82834.9|82784.9|82852.9|82785|82830.2|82768.1|18
1622154270000|2021-05-27 22:24:30|82833.5|82783.5|82847.3|82775|82849.1|82787.3|82831.7|82775|12
1622154280000|2021-05-27 22:24:40|82845|82785|82857.4|82779.3|82857.4|82786.3|82833.3|82779.3|12
1622154290000|2021-05-27 22:24:50|82849.8|82777.6|82834|82784|82849.8|82785.3|82832.4|82773.3|13
1622154300000|2021-05-27 22:25:00|82843.2|82773.2|82848.4|82776.2|82854.3|82786.9|82831.9|82772.7|22
1622154310000|2021-05-27 22:25:10|82848.3|82776.5|82833|82783|82868.9|82786.4|82832.1|82774.2|20
1622154320000|2021-05-27 22:25:20|82845.7|82773.6|82844.7|82774.3|82849.8|82784.4|82824.6|82772.2|20
1622154330000|2021-05-27 22:25:30|82833.7|82783.7|82835.4|82785.4|82846.7|82785.4|82832.3|82774.5|11
1622154340000|2021-05-27 22:25:40|82849.9|82771.4|82843.5|82771.7|82857.3|82783.4|82832.4|82771.4|6
1622154350000|2021-05-27 22:25:50|82853.7|82776.2|82848.4|82777.6|82853.7|82787.6|82834.9|82771.9|13
1622154360000|2021-05-27 22:26:00|82843.4|82771.9|82827.4|82777.4|82850.1|82780.8|82827.4|82769.5|10
1622154370000|2021-05-27 22:26:10|82826.7|82776.7|82824.6|82774.6|82826.9|82776.9|82824.6|82774.6|9
1622154380000|2021-05-27 22:26:20|82824.5|82774.5|82824.5|82774.5|82824.5|82774.5|82824.5|82774.5|1
1622154390000|2021-05-27 22:26:30|82824.3|82774.3|82824.1|82774.1|82824.4|82774.4|82823.6|82773.6|10
1622154400000|2021-05-27 22:26:40|82824.3|82774.3|82843.2|82771.3|82847.4|82782.1|82823.8|82771.3|13
1622154410000|2021-05-27 22:26:50|82831.4|82781.4|82843|82768.9|82850.9|82784.3|82824.2|82768.9|13
1622154420000|2021-05-27 22:27:00|82850.2|82759.6|82828.1|82778.1|82850.2|82779.9|82827.4|82759.6|17
1622154430000|2021-05-27 22:27:10|82826.5|82776.5|82831.6|82781.6|82833.2|82783.2|82825.1|82775.1|11
1622154440000|2021-05-27 22:27:20|82836.5|82786.5|82833|82783|82846.5|82787.5|82833|82776.4|12
1622154450000|2021-05-27 22:27:30|82844.2|82770.7|82833.8|82783.8|82844.2|82785.2|82829.6|82770.7|9
1622154460000|2021-05-27 22:27:40|82833.1|82783.1|82825.1|82775.1|82847.4|82784.8|82824.8|82764|9
1622154470000|2021-05-27 22:27:50|82825.2|82775.2|82853.1|82776.1|82858.8|82780.6|82825.1|82769.3|9
1622154480000|2021-05-27 22:28:00|82856.9|82779.8|82831.5|82781.5|82856.9|82781.5|82829.7|82769.5|9
1622154490000|2021-05-27 22:28:10|82848.8|82777|82836.6|82786.6|82848.8|82786.6|82830.5|82777|6
1622154500000|2021-05-27 22:28:20|82832.7|82782.7|82848.7|82774.4|82858.2|82785.7|82830.6|82771.3|9
1622154510000|2021-05-27 22:28:30|82842.9|82772.4|82831.8|82781.8|82842.9|82781.8|82829.8|82772.4|4
1622154520000|2021-05-27 22:28:40|82855|82780.9|82850.3|82776.9|82855|82786.4|82834.3|82768.5|11
1622154530000|2021-05-27 22:28:50|82852.3|82777.3|82831.5|82781.5|82855.9|82783.8|82831.5|82776.8|7
1622154540000|2021-05-27 22:29:00|82844.8|82766.2|82842.3|82771.7|82851.1|82771.7|82842.3|82766.2|3
1622154550000|2021-05-27 22:29:10|82830.6|82780.6|82846.8|82775.6|82846.8|82780.7|82828.9|82775.6|5
1622154560000|2021-05-27 22:29:20|82853.8|82779.7|82847.4|82772.6|82853.8|82781.1|82831.1|82763|11
1622154570000|2021-05-27 22:29:30|82847|82770.6|82828.9|82778.9|82847|82781|82828.9|82770.6|8
1622154580000|2021-05-27 22:29:40|82829.4|82779.4|82828.1|82778.1|82829.4|82779.4|82824.3|82774.3|5
1622154590000|2021-05-27 22:29:50|82827.5|82777.5|82829.8|82779.8|82849.4|82787.6|82827.5|82766|6
1622154600000|2021-05-27 22:30:00|82828.3|82778.3|82830.3|82780.3|82847.9|82781.1|82828.3|82770.7|8
1622154610000|2021-05-27 22:30:10|82829.5|82779.5|82835.6|82785.6|82848.5|82785.7|82829.5|82771.3|19
1622154620000|2021-05-27 22:30:20|82847|82776.6|82833.5|82783.5|82847|82784.4|82830.4|82770.6|9
1622154630000|2021-05-27 22:30:30|82841.8|82771|82833.5|82783.5|82848.2|82784.5|82830|82771|16
1622154640000|2021-05-27 22:30:40|82835.1|82785.1|82834.6|82784.6|82847|82787.8|82831.5|82771.3|15
1622154650000|2021-05-27 22:30:50|82832.8|82782.8|82827.2|82777.2|82838.7|82788.7|82826|82776|12
1622154660000|2021-05-27 22:31:00|82827.3|82777.3|82834.6|82784.6|82837.6|82787.6|82825.7|82775.7|8
1622154670000|2021-05-27 22:31:10|82833.7|82783.7|82835.5|82785.5|82838.7|82788.7|82832.2|82782.2|9
1622154680000|2021-05-27 22:31:20|82834.6|82784.6|82837.6|82787.6|82837.9|82787.9|82832.6|82782.6|13
1622154690000|2021-05-27 22:31:30|82835.7|82785.7|82834.4|82784.4|82849.5|82786.4|82833.4|82772|14
1622154700000|2021-05-27 22:31:40|82844.4|82774.3|82833.7|82783.7|82851.7|82785.2|82833.3|82773.5|13
1622154710000|2021-05-27 22:31:50|82839.2|82789.2|82835.8|82785.8|82839.6|82789.6|82832.8|82782.8|10
1622154720000|2021-05-27 22:32:00|82835.4|82785.4|82849.6|82775.7|82849.6|82785.9|82834|82775.7|5
1622154730000|2021-05-27 22:32:10|82835.6|82785.6|82836.3|82786.3|82847.1|82791.8|82831.6|82777|10
1622154740000|2021-05-27 22:32:20|82836.8|82786.8|82835.3|82785.3|82852.6|82794.1|82835.3|82776.7|5
1622154750000|2021-05-27 22:32:30|82857.6|82776.8|82845.2|82774.7|82862.5|82786.8|82831.8|82774.7|11
1622154760000|2021-05-27 22:32:40|82837.5|82787.5|82847.1|82776.2|82847.1|82787.5|82832.9|82772.9|10
1622154770000|2021-05-27 22:32:50|82834.4|82784.4|82832|82782|82834.9|82784.9|82831.5|82781.5|14
1622154780000|2021-05-27 22:33:00|82842.8|82771.3|82836.6|82786.6|82846|82786.6|82831.6|82762.6|14
1622154790000|2021-05-27 22:33:10|82832|82782|82837.7|82787.7|82839.3|82789.3|82832|82782|8
1622154800000|2021-05-27 22:33:20|82838.6|82788.6|82834.2|82784.2|82838.7|82788.7|82833.6|82783.6|11
1622154810000|2021-05-27 22:33:30|82846|82766|82832|82782|82846.6|82782|82832|82766|3
1622154820000|2021-05-27 22:33:40|82836.6|82786.6|82845.2|82774.2|82846|82786.6|82832.2|82773.4|7
1622154830000|2021-05-27 22:33:50|82835.5|82785.5|82839.1|82789.1|82850.3|82789.1|82832.6|82773.1|20
1622154840000|2021-05-27 22:34:00|82846.2|82769.7|82855|82776.8|82855|82785.7|82835.7|82769.7|5
1622154850000|2021-05-27 22:34:10|82856.5|82776.6|82829.5|82779.5|82856.5|82784.5|82829.5|82771.7|8
1622154860000|2021-05-27 22:34:20|82835.1|82785.1|82840|82790|82855.5|82790.1|82834|82775.1|11
1622154870000|2021-05-27 22:34:30|82840.3|82790.3|82834.3|82784.3|82851.8|82790.5|82834.3|82773.1|4
1622154880000|2021-05-27 22:34:40|82832.6|82782.6|82840.2|82790.2|82840.2|82790.2|82832.6|82782.6|11
1622154890000|2021-05-27 22:34:50|82839.8|82789.8|82834.9|82784.9|82851|82794.5|82834.9|82778.2|6
1622154900000|2021-05-27 22:35:00|82842.9|82792.9|82851.4|82780.5|82855.8|82792.9|82838.8|82778.5|6
1622154910000|2021-05-27 22:35:10|82853.7|82780.9|82833.5|82783.5|82856.2|82789|82833.5|82780.9|16
1622154920000|2021-05-27 22:35:20|82833.6|82783.6|82834.6|82784.6|82836.8|82786.8|82832.6|82782.6|21
1622154930000|2021-05-27 22:35:30|82834.3|82784.3|82830.6|82780.6|82839.5|82789.5|82829.7|82779.7|19
1622154940000|2021-05-27 22:35:40|82831.7|82781.7|82829.8|82779.8|82835.3|82785.3|82829.8|82779.8|11
1622154950000|2021-05-27 22:35:50|82829.6|82779.6|82830.4|82780.4|82834|82784|82829.4|82779.4|18
1622154960000|2021-05-27 22:36:00|82832.7|82782.7|82828.5|82778.5|82833.7|82783.7|82828.2|82778.2|21
1622154970000|2021-05-27 22:36:10|82829.2|82779.2|82833.5|82783.5|82836.2|82786.2|82829.2|82779.2|21
1622154980000|2021-05-27 22:36:20|82832.9|82782.9|82829|82779|82833.9|82783.9|82828.9|82778.9|18
1622154990000|2021-05-27 22:36:30|82829.7|82779.7|82829.1|82779.1|82830.8|82780.8|82829|82779|14
1622155000000|2021-05-27 22:36:40|82827.7|82777.7|82827|82777|82828.7|82778.7|82826.3|82776.3|11
1622155010000|2021-05-27 22:36:50|82826.8|82776.8|82830|82780|82831.9|82781.9|82826.8|82776.8|11
1622155020000|2021-05-27 22:37:00|82829.7|82779.7|82834.2|82784.2|82834.2|82784.2|82829.3|82779.3|26
1622155030000|2021-05-27 22:37:10|82831.2|82781.2|82837|82787|82837|82787|82830.7|82780.7|20
1622155040000|2021-05-27 22:37:20|82835.4|82785.4|82833.4|82783.4|82835.4|82785.4|82832.3|82782.3|13
1622155050000|2021-05-27 22:37:30|82833.5|82783.5|82831.7|82781.7|82834|82784|82831.7|82781.7|15
1622155060000|2021-05-27 22:37:40|82832.1|82782.1|82832.8|82782.8|82837|82787|82832|82782|27
1622155070000|2021-05-27 22:37:50|82833.7|82783.7|82836.4|82786.4|82837.2|82787.2|82830.5|82780.5|14
1622155080000|2021-05-27 22:38:00|82836.5|82786.5|82833.7|82783.7|82837.2|82787.2|82830.5|82780.5|16
1622155090000|2021-05-27 22:38:10|82832.7|82782.7|82831.3|82781.3|82832.7|82782.7|82830.8|82780.8|11
1622155100000|2021-05-27 22:38:20|82830.7|82780.7|82832|82782|82833.6|82783.6|82829.8|82779.8|8
1622155110000|2021-05-27 22:38:30|82830.1|82780.1|82830.7|82780.7|82831|82781|82830|82780|4
1622155120000|2021-05-27 22:38:40|82831.1|82781.1|82836.7|82786.7|82836.7|82786.7|82827.9|82777.9|8
1622155130000|2021-05-27 22:38:50|82835.2|82785.2|82836.2|82786.2|82837.2|82787.2|82833.8|82783.8|14
1622155140000|2021-05-27 22:39:00|82836|82786|82828.7|82778.7|82836.1|82786.1|82827.7|82777.7|23
1622155150000|2021-05-27 22:39:10|82827.7|82777.7|82830.8|82780.8|82830.8|82780.8|82827.3|82777.3|12
1622155160000|2021-05-27 22:39:20|82829.8|82779.8|82831|82781|82831.7|82781.7|82828.6|82778.6|17
1622155170000|2021-05-27 22:39:30|82829.9|82779.9|82825.4|82775.4|82831.6|82781.6|82825.4|82775.4|16
1622155180000|2021-05-27 22:39:40|82834.6|82784.6|82831.8|82781.8|82834.6|82784.6|82827|82777|12
1622155190000|2021-05-27 22:39:50|82836.3|82786.3|82827.9|82777.9|82836.3|82786.3|82827.9|82777.9|6
1622155200000|2021-05-27 22:40:00|82827.3|82777.3|82829|82779|82831.8|82781.8|82826.6|82776.6|12
1622155210000|2021-05-27 22:40:10|82829.3|82779.3|82828.9|82778.9|82832.7|82782.7|82828.6|82778.6|7
1622155220000|2021-05-27 22:40:20|82829.3|82779.3|82829.4|82779.4|82832.2|82782.2|82827|82777|13
1622155230000|2021-05-27 22:40:30|82832.2|82782.2|82836.6|82786.6|82840.5|82786.6|82825.2|82762.2|21
1622155240000|2021-05-27 22:40:40|82834.7|82784.7|82836.7|82786.7|82839|82789|82831.3|82781.3|17
1622155250000|2021-05-27 22:40:50|82838.2|82788.2|82833.9|82783.9|82838.2|82788.2|82833.2|82783.2|22
1622155260000|2021-05-27 22:41:00|82833.6|82783.6|82835.6|82785.6|82836|82786|82832.9|82782.9|18
1622155270000|2021-05-27 22:41:10|82836.6|82786.6|82834.3|82784.3|82840.2|82790.2|82832.2|82782.2|20
1622155280000|2021-05-27 22:41:20|82840.2|82790.2|82833.1|82783.1|82862|82790.2|82831.5|82762.9|15
1622155290000|2021-05-27 22:41:30|82841|82791|82830|82780|82841|82791|82828.4|82778.4|48
1622155300000|2021-05-27 22:41:40|82831.2|82781.2|82826.5|82776.5|82834.2|82784.2|82826.5|82776.5|40
1622155310000|2021-05-27 22:41:50|82829.7|82779.7|82828.9|82778.9|82831.1|82781.1|82827|82777|20
1622155320000|2021-05-27 22:42:00|82828.2|82778.2|82825.8|82775.8|82830.1|82780.1|82825.5|82775.5|23
1622155330000|2021-05-27 22:42:10|82825.3|82775.3|82825.9|82775.9|82827.6|82777.6|82824.8|82774.8|16
1622155340000|2021-05-27 22:42:20|82826.4|82776.4|82832.2|82782.2|82833.1|82783.1|82825.1|82775.1|23
1622155350000|2021-05-27 22:42:30|82828.6|82778.6|82829.5|82779.5|82842.3|82780|82828.2|82766.1|22
1622155360000|2021-05-27 22:42:40|82830.4|82780.4|82828.5|82778.5|82831.4|82781.4|82827|82777|18
1622155370000|2021-05-27 22:42:50|82828.6|82778.6|82831.8|82781.8|82831.8|82781.8|82828.2|82778.2|23
1622155380000|2021-05-27 22:43:00|82832.1|82782.1|82830.6|82780.6|82832.8|82782.8|82828.3|82778.3|25
1622155390000|2021-05-27 22:43:10|82828|82778|82844.7|82794.7|82873.8|82811.7|82828|82778|23
1622155400000|2021-05-27 22:43:20|82852.7|82802.7|82845.1|82795.1|82852.7|82802.7|82841.7|82791.7|24
1622155410000|2021-05-27 22:43:30|82846.4|82796.4|82845.5|82795.5|82848.4|82798.4|82845.5|82795.5|20
1622155420000|2021-05-27 22:43:40|82844.7|82794.7|82846.3|82796.3|82848.5|82798.5|82844.7|82794.7|31
1622155430000|2021-05-27 22:43:50|82846.2|82796.2|82844.9|82794.9|82846.6|82796.6|82844.9|82794.9|12
1622155440000|2021-05-27 22:44:00|82842.8|82792.8|82846.7|82796.7|82848.7|82798.7|82842.8|82792.8|14
1622155450000|2021-05-27 22:44:10|82844.3|82794.3|82843.7|82793.7|82848.3|82798.3|82843.7|82793.7|18
1622155460000|2021-05-27 22:44:20|82843.6|82793.6|82844.7|82794.7|82846.4|82796.4|82843.6|82793.6|28
1622155470000|2021-05-27 22:44:30|82845.2|82795.2|82839.9|82789.9|82845.9|82795.9|82839.1|82789.1|25
1622155480000|2021-05-27 22:44:40|82839.6|82789.6|82842|82792|82844|82794|82837.8|82787.8|18
1622155490000|2021-05-27 22:44:50|82842.1|82792.1|82841.9|82791.9|82843.4|82793.4|82839.6|82789.6|22
1622155500000|2021-05-27 22:45:00|82842|82792|82840.3|82790.3|82844.8|82794.8|82840.3|82790.3|18
1622155510000|2021-05-27 22:45:10|82847.9|82797.9|82843.6|82793.6|82847.9|82797.9|82840.7|82790.7|24
1622155520000|2021-05-27 22:45:20|82842.1|82792.1|82842.9|82792.9|82845.9|82795.9|82841.6|82791.6|16
1622155530000|2021-05-27 22:45:30|82842.3|82792.3|82844.6|82794.6|82846.2|82796.2|82840.8|82790.8|13
1622155540000|2021-05-27 22:45:40|82844.5|82794.5|82841.9|82791.9|82850.1|82800.1|82840.4|82790.4|14
1622155550000|2021-05-27 22:45:50|82846.7|82796.7|82846.2|82796.2|82847.4|82797.4|82839.2|82789.2|19
1622155560000|2021-05-27 22:46:00|82845.7|82795.7|82846|82796|82846.7|82801.1|82826.1|82792.8|14
1622155570000|2021-05-27 22:46:10|82846.1|82796.1|82836.7|82786.7|82846.1|82796.1|82836.3|82786.3|16
1622155580000|2021-05-27 22:46:20|82837.5|82787.5|82827.2|82777.2|82840.9|82790.9|82826|82776|30
1622155590000|2021-05-27 22:46:30|82826.7|82776.7|82828.8|82778.8|82829.6|82779.6|82825.3|82775.3|10
1622155600000|2021-05-27 22:46:40|82829.2|82779.2|82826.4|82776.4|82829.2|82779.2|82826.1|82776.1|15
1622155610000|2021-05-27 22:46:50|82825.2|82775.2|82828.7|82778.7|82830.6|82780.6|82825.2|82775.2|11
1622155620000|2021-05-27 22:47:00|82829.2|82779.2|82827.7|82777.7|82829.5|82779.5|82827.3|82777.3|11
1622155630000|2021-05-27 22:47:10|82826.3|82776.3|82828|82778|82829.9|82779.9|82824.6|82774.6|14
1622155640000|2021-05-27 22:47:20|82827.7|82777.7|82829.2|82779.2|82829.7|82779.7|82822.5|82772.5|12
1622155650000|2021-05-27 22:47:30|82828.8|82778.8|82827.3|82777.3|82828.8|82778.8|82827.3|82777.3|9
1622155660000|2021-05-27 22:47:40|82827.1|82777.1|82833.3|82783.3|82833.5|82783.5|82827.1|82777.1|19
1622155670000|2021-05-27 22:47:50|82830.5|82780.5|82828.4|82778.4|82836|82786|82822.9|82772.9|10
1622155680000|2021-05-27 22:48:00|82827.3|82777.3|82824.2|82774.2|82828.5|82778.5|82824.1|82774.1|7
1622155690000|2021-05-27 22:48:10|82811.8|82786.8|82828.9|82778.9|82836.9|82786.9|82810.4|82778.9|14
1622155700000|2021-05-27 22:48:20|82828.6|82778.6|82831.9|82781.9|82833.5|82783.5|82823.4|82773.4|13
1622155710000|2021-05-27 22:48:30|82831|82781|82829|82779|82831.3|82781.3|82828.9|82778.9|10
1622155720000|2021-05-27 22:48:40|82830.1|82780.1|82829.5|82779.5|82830.1|82780.1|82827.8|82777.8|6
1622155730000|2021-05-27 22:48:50|82829.1|82779.1|82824.3|82774.3|82829.2|82779.2|82824|82774|14
1622155740000|2021-05-27 22:49:00|82824.9|82774.9|82833.6|82783.6|82833.6|82783.6|82824.9|82774.9|20
1622155750000|2021-05-27 22:49:10|82831.7|82781.7|82832.9|82782.9|82834.9|82784.9|82831.7|82781.7|9
1622155760000|2021-05-27 22:49:20|82831.6|82781.6|82828.4|82778.4|82832.1|82782.1|82828.4|82778.4|15
1622155770000|2021-05-27 22:49:30|82827.5|82777.5|82828.4|82778.4|82828.4|82778.4|82827.5|82777.5|6
1622155780000|2021-05-27 22:49:40|82826|82776|82831.7|82781.7|82831.7|82781.7|82824.9|82774.9|8
1622155790000|2021-05-27 22:49:50|82830.6|82780.6|82833.9|82783.9|82834.4|82784.4|82826.8|82776.8|18
1622155800000|2021-05-27 22:50:00|82830.1|82780.1|82829.1|82779.1|82834.6|82784.6|82828.5|82778.5|14
1622155810000|2021-05-27 22:50:10|82827.3|82777.3|82829.7|82779.7|82830.9|82780.9|82827.3|82777.3|8
1622155820000|2021-05-27 22:50:20|82828.1|82778.1|82826.2|82776.2|82829.1|82779.1|82826.2|82776.2|8
1622155830000|2021-05-27 22:50:30|82826.1|82776.1|82827.6|82777.6|82829.9|82779.9|82826.1|82776.1|8
1622155840000|2021-05-27 22:50:40|82824.9|82774.9|82830.7|82780.7|82830.7|82780.7|82824.9|82774.9|6
1622155850000|2021-05-27 22:50:50|82832.4|82782.4|82830.4|82780.4|82832.4|82782.4|82827.1|82777.1|12
1622155860000|2021-05-27 22:51:00|82826|82776|82828.9|82778.9|82830.4|82780.4|82826|82776|14
1622155870000|2021-05-27 22:51:10|82828.6|82778.6|82823.9|82773.9|82830.6|82780.6|82822.7|82772.7|22
1622155880000|2021-05-27 22:51:20|82824.1|82774.1|82825.9|82775.9|82825.9|82775.9|82821.9|82771.9|12
1622155890000|2021-05-27 22:51:30|82825.7|82775.7|82824.8|82774.8|82829.3|82779.3|82824.7|82774.7|11
1622155900000|2021-05-27 22:51:40|82823.2|82773.2|82822.8|82772.8|82826|82776|82822.7|82772.7|10
1622155910000|2021-05-27 22:51:50|82823.4|82773.4|82826.9|82776.9|82828.9|82778.9|82823.4|82773.4|21
1622155920000|2021-05-27 22:52:00|82829.3|82779.3|82824.3|82774.3|82829.3|82779.3|82824.2|82774.2|13
1622155930000|2021-05-27 22:52:10|82824.7|82774.7|82827.7|82777.7|82828.9|82778.9|82823.7|82773.7|16
1622155940000|2021-05-27 22:52:20|82827.8|82777.8|82830.5|82780.5|82830.5|82780.5|82827.8|82777.8|36
1622155950000|2021-05-27 22:52:30|82830.1|82780.1|82826.1|82776.1|82830.5|82780.5|82826.1|82776.1|24
1622155960000|2021-05-27 22:52:40|82826.9|82776.9|82829.2|82779.2|82829.2|82779.2|82825.3|82775.3|9
1622155970000|2021-05-27 22:52:50|82829.1|82779.1|82828.4|82778.4|82829.2|82779.2|82825.3|82775.3|15
1622155980000|2021-05-27 22:53:00|82828|82778|82829.1|82779.1|82832.3|82782.3|82826.8|82776.8|15
1622155990000|2021-05-27 22:53:10|82830.3|82780.3|82828.7|82778.7|82830.3|82780.3|82827.9|82777.9|11
1622156000000|2021-05-27 22:53:20|82830.9|82780.9|82825.2|82775.2|82830.9|82780.9|82824.9|82774.9|4
1622156010000|2021-05-27 22:53:30|82824.9|82774.9|82832|82782|82832.9|82782.9|82823.9|82773.9|13
1622156020000|2021-05-27 22:53:40|82841|82766.6|82825.2|82775.2|82841|82778.2|82825.2|82766.6|7
1622156030000|2021-05-27 22:53:50|82824.5|82774.5|82830.2|82780.2|82831.1|82781.1|82824.5|82774.5|7
1622156040000|2021-05-27 22:54:00|82829.3|82779.3|82827.1|82777.1|82829.3|82779.3|82826.9|82776.9|6
1622156050000|2021-05-27 22:54:10|82827.3|82777.3|82823.9|82773.9|82827.3|82777.3|82823.9|82773.9|8
1622156060000|2021-05-27 22:54:20|82824.2|82774.2|82824.2|82774.2|82824.4|82774.4|82824|82774|5
1622156070000|2021-05-27 22:54:30|82824.8|82774.8|82837.6|82762.4|82843.3|82774.8|82824.7|82756.4|4
1622156080000|2021-05-27 22:54:40|82837.7|82760.6|82828.4|82778.4|82845.4|82781.5|82824.9|82760.6|11
1622156090000|2021-05-27 22:54:50|82828.1|82778.1|82828.6|82778.6|82831.5|82781.5|82828|82778|15
1622156100000|2021-05-27 22:55:00|82828|82778|82830.1|82780.1|82831.7|82781.7|82828|82778|8
1622156110000|2021-05-27 22:55:10|82836.8|82786.8|82824.7|82774.7|82836.8|82786.8|82824.7|82774.7|15
1622156120000|2021-05-27 22:55:20|82826.3|82776.3|82830.9|82780.9|82837.1|82787.1|82826.3|82776.3|14
1622156130000|2021-05-27 22:55:30|82830.8|82780.8|82830.3|82780.3|82832.6|82782.6|82828.6|82778.6|14
1622156140000|2021-05-27 22:55:40|82829.4|82779.4|82828.3|82778.3|82835.1|82785.1|82828.3|82778.3|18
1622156150000|2021-05-27 22:55:50|82827.7|82777.7|82829.4|82779.4|82832.2|82782.2|82827.7|82777.7|28
1622156160000|2021-05-27 22:56:00|82829.6|82779.6|82835.7|82785.7|82835.7|82785.7|82829.6|82779.6|17
1622156170000|2021-05-27 22:56:10|82834.1|82784.1|82825.6|82775.6|82834.1|82784.1|82825.1|82775.1|19
1622156180000|2021-05-27 22:56:20|82823.9|82773.9|82827.2|82777.2|82856|82777.7|82820.2|82761.3|28
1622156190000|2021-05-27 22:56:30|82826.1|82776.1|82825.8|82775.8|82827.9|82777.9|82824.3|82774.3|12
1622156200000|2021-05-27 22:56:40|82826.8|82776.8|82826.1|82776.1|82827.4|82777.4|82826.1|82776.1|6
1622156210000|2021-05-27 22:56:50|82826.9|82776.9|82822.4|82772.4|82827.1|82777.1|82822|82772|6
1622156220000|2021-05-27 22:57:00|82822.3|82772.3|82824.4|82774.4|82832|82782|82821.6|82771.6|18
1622156230000|2021-05-27 22:57:10|82823.2|82773.2|82825.3|82775.3|82833.9|82783.9|82823.2|82773.2|18
1622156240000|2021-05-27 22:57:20|82827.2|82777.2|82832.7|82782.7|82833.6|82783.6|82825.2|82775.2|26
1622156250000|2021-05-27 22:57:30|82834.2|82784.2|82829.9|82779.9|82834.2|82784.2|82828.5|82778.5|13
1622156260000|2021-05-27 22:57:40|82833.5|82783.5|82830.7|82780.7|82836.1|82786.1|82830.2|82780.2|11
1622156270000|2021-05-27 22:57:50|82830.6|82780.6|82835.3|82785.3|82837.8|82787.8|82825.1|82775.1|16
1622156280000|2021-05-27 22:58:00|82831.9|82781.9|82834.3|82784.3|82834.3|82784.3|82827.8|82777.8|14
1622156290000|2021-05-27 22:58:10|82817|82792|82834.2|82784.2|82839.4|82792|82817|82781.2|19
1622156300000|2021-05-27 22:58:20|82832.8|82782.8|82829.2|82779.2|82834.1|82784.1|82829|82779|16
1622156310000|2021-05-27 22:58:30|82828.7|82778.7|82828.9|82778.9|82832.7|82782.7|82828.2|82778.2|15
1622156320000|2021-05-27 22:58:40|82826.9|82776.9|82832.3|82782.3|82832.4|82782.4|82826.9|82776.9|16
1622156330000|2021-05-27 22:58:50|82832.5|82782.5|82832.2|82782.2|82837.5|82787.5|82827.2|82777.2|19
1622156340000|2021-05-27 22:59:00|82832|82782|82825.5|82775.5|82834.2|82784.2|82825.5|82775.5|16
1622156350000|2021-05-27 22:59:10|82825.6|82775.6|82829.3|82779.3|82831.6|82781.6|82825.6|82775.6|18
1622156360000|2021-05-27 22:59:20|82828.4|82778.4|82833.1|82783.1|82834.9|82784.9|82827.6|82777.6|7
1622156370000|2021-05-27 22:59:30|82831|82781|82826.8|82776.8|82834.1|82784.1|82826.8|82776.8|8
1622156380000|2021-05-27 22:59:40|82826.5|82776.5|82830.7|82780.7|82832.1|82782.1|82826.5|82776.5|10
1622156390000|2021-05-27 22:59:50|82830.4|82780.4|82827.4|82777.4|82831.6|82781.6|82827.4|82777.4|21
1622156400000|2021-05-27 23:00:00|82825.8|82775.8|82825|82775|82825.8|82775.8|82817|82767|40
1622156410000|2021-05-27 23:00:10|82824.9|82774.9|82826.3|82776.3|82826.8|82776.8|82818.1|82768.1|32
1622156420000|2021-05-27 23:00:20|82821.2|82771.2|82826.2|82776.2|82826.2|82776.2|82821.2|82771.2|28
1622156430000|2021-05-27 23:00:30|82826|82776|82818.8|82768.8|82826|82776|82817.7|82767.7|29
1622156440000|2021-05-27 23:00:40|82807.5|82782.5|82821.7|82771.7|82825.5|82782.7|82806.2|82770.4|15
1622156450000|2021-05-27 23:00:50|82821.5|82771.5|82817.5|82767.5|82822.7|82772.7|82817.5|82767.5|27
1622156460000|2021-05-27 23:01:00|82817.9|82767.9|82821.4|82771.4|82822.9|82772.9|82817.9|82767.9|16
1622156470000|2021-05-27 23:01:10|82820.2|82770.2|82820.9|82770.9|82822|82772|82819.3|82769.3|16
1622156480000|2021-05-27 23:01:20|82821|82771|82819.9|82769.9|82821.6|82771.6|82818.6|82768.6|9
1622156490000|2021-05-27 23:01:30|82820|82770|82823.5|82773.5|82823.7|82785.3|82810.3|82769.7|21
1622156500000|2021-05-27 23:01:40|82822.2|82772.2|82823.7|82773.7|82824.6|82774.6|82822.2|82772.2|9
1622156510000|2021-05-27 23:01:50|82821.8|82771.8|82821.8|82771.8|82823.1|82773.1|82819.2|82769.2|13
1622156520000|2021-05-27 23:02:00|82821.6|82771.6|82817.6|82767.6|82821.6|82771.6|82817.6|82767.6|10
1622156530000|2021-05-27 23:02:10|82818|82768|82817.7|82767.7|82818.3|82768.3|82817.3|82767.3|8
1622156540000|2021-05-27 23:02:20|82817.9|82767.9|82819.7|82769.7|82819.7|82769.7|82817.9|82767.9|3
1622156550000|2021-05-27 23:02:30|82819.8|82769.8|82820|82770|82820|82770|82817.9|82767.9|13
1622156560000|2021-05-27 23:02:40|82821|82771|82806.5|82781.5|82821|82784.6|82805.4|82771|10
1622156570000|2021-05-27 23:02:50|82805.5|82780.5|82821.6|82771.6|82822.7|82780.5|82805.5|82767.8|11
1622156580000|2021-05-27 23:03:00|82821.9|82771.9|82819.7|82769.7|82824.5|82774.5|82819.7|82769.7|8
1622156590000|2021-05-27 23:03:10|82822.9|82772.9|82821.9|82771.9|82822.9|82772.9|82821.9|82771.9|9
1622156600000|2021-05-27 23:03:20|82821.6|82771.6|82825.1|82775.1|82827.6|82777.6|82821.3|82771.3|10
1622156610000|2021-05-27 23:03:30|82824.5|82774.5|82821.5|82771.5|82827.1|82777.1|82821.1|82771.1|15
1622156620000|2021-05-27 23:03:40|82822.2|82772.2|82821.8|82771.8|82823.1|82784|82808.2|82770.4|11
1622156630000|2021-05-27 23:03:50|82821.3|82771.3|82822.7|82772.7|82823|82773|82818.5|82768.5|29
1622156640000|2021-05-27 23:04:00|82822.9|82772.9|82820.2|82770.2|82822.9|82772.9|82820.2|82770.2|10
1622156650000|2021-05-27 23:04:10|82820.1|82770.1|82824.4|82774.4|82824.4|82774.4|82820.1|82770.1|11
1622156660000|2021-05-27 23:04:20|82825.1|82775.1|82824.7|82774.7|82828.1|82778.1|82824|82774|8
1622156670000|2021-05-27 23:04:30|82828|82778|82822.2|82772.2|82828|82778|82822|82772|11
1622156680000|2021-05-27 23:04:40|82821.3|82771.3|82822.4|82772.4|82823.4|82773.4|82821.3|82771.3|7
1622156690000|2021-05-27 23:04:50|82821.8|82771.8|82819.8|82769.8|82825.7|82775.7|82819.8|82769.8|14
1622156700000|2021-05-27 23:05:00|82819.9|82769.9|82821.7|82771.7|82821.7|82771.7|82819.2|82769.2|11
1622156710000|2021-05-27 23:05:10|82821.8|82771.8|82823.5|82773.5|82825.2|82775.2|82821.4|82771.4|8
1622156720000|2021-05-27 23:05:20|82823|82773|82823.8|82773.8|82824.6|82774.6|82822.2|82772.2|6
1622156730000|2021-05-27 23:05:30|82819.5|82769.5|82819.7|82769.7|82822|82772|82819.2|82769.2|7
1622156740000|2021-05-27 23:05:40|82822.1|82772.1|82821.3|82771.3|82824.4|82774.4|82821.1|82771.1|17
1622156750000|2021-05-27 23:05:50|82821.5|82771.5|82822.5|82772.5|82823.3|82784.5|82809.4|82770.5|23
1622156760000|2021-05-27 23:06:00|82822.4|82772.4|82822.3|82772.3|82825.4|82775.4|82821.8|82771.8|23
1622156770000|2021-05-27 23:06:10|82822.5|82772.5|82825.5|82775.5|82827.3|82777.3|82822.5|82772.5|19
1622156780000|2021-05-27 23:06:20|82824.9|82774.9|82823.8|82773.8|82828.2|82778.2|82823.3|82773.3|15
1622156790000|2021-05-27 23:06:30|82824.1|82774.1|82824.7|82774.7|82825.4|82775.4|82823.8|82773.8|14
1622156800000|2021-05-27 23:06:40|82824.5|82774.5|82822.8|82772.8|82824.5|82774.5|82822.7|82772.7|8
1622156810000|2021-05-27 23:06:50|82823.2|82773.2|82819|82769|82823.2|82773.2|82818.7|82768.7|16
1622156820000|2021-05-27 23:07:00|82819.6|82769.6|82821.5|82771.5|82821.9|82771.9|82819.5|82769.5|15
1622156830000|2021-05-27 23:07:10|82821.6|82771.6|82822.8|82772.8|82822.9|82772.9|82819.6|82769.6|16
1622156840000|2021-05-27 23:07:20|82823|82773|82824.4|82774.4|82825.7|82775.7|82822.9|82772.9|13
1622156850000|2021-05-27 23:07:30|82824.1|82774.1|82822.9|82772.9|82824.3|82774.3|82822.7|82772.7|19
1622156860000|2021-05-27 23:07:40|82822.8|82772.8|82822.6|82772.6|82823.1|82773.1|82822.5|82772.5|11
1622156870000|2021-05-27 23:07:50|82824.7|82774.7|82826.5|82776.5|82827.7|82777.7|82824.7|82774.7|7
1622156880000|2021-05-27 23:08:00|82826.1|82776.1|82820|82770|82826.3|82776.3|82819.6|82769.6|16
1622156890000|2021-05-27 23:08:10|82821.2|82771.2|82823.6|82773.6|82825.4|82783.7|82807.8|82771.2|8
1622156900000|2021-05-27 23:08:20|82823.8|82773.8|82823|82773|82823.8|82773.8|82821.3|82771.3|7
1622156910000|2021-05-27 23:08:30|82822.7|82772.7|82824|82774|82824.4|82774.4|82822.2|82772.2|6
1622156920000|2021-05-27 23:08:40|82823.3|82773.3|82823.5|82773.5|82823.7|82773.7|82821|82771|7
1622156930000|2021-05-27 23:08:50|82822.8|82772.8|82827.9|82777.9|82829.8|82779.8|82822.8|82772.8|3
1622156940000|2021-05-27 23:09:00|82826|82776|82824.3|82774.3|82826|82776|82822.2|82772.2|8
1622156950000|2021-05-27 23:09:10|82824.2|82774.2|82821.8|82771.8|82824.2|82774.2|82820.5|82770.5|10
1622156960000|2021-05-27 23:09:20|82821.5|82771.5|82823.5|82773.5|82824|82774|82821.1|82771.1|6
1622156970000|2021-05-27 23:09:30|82821.6|82771.6|82806.8|82781.8|82821.6|82782.3|82806.4|82770.8|14
1622156980000|2021-05-27 23:09:40|82819.2|82769.2|82821.3|82771.3|82821.3|82771.3|82819.2|82769.2|6
1622156990000|2021-05-27 23:09:50|82820.8|82770.8|82823.4|82773.4|82824.1|82774.1|82820.7|82770.7|7
1622157000000|2021-05-27 23:10:00|82823.5|82773.5|82820.6|82770.6|82825.5|82775.5|82819.3|82769.3|18
1622157010000|2021-05-27 23:10:10|82818.3|82768.3|82817.5|82767.5|82818.8|82768.8|82817.1|82767.1|14
1622157020000|2021-05-27 23:10:20|82821.5|82771.5|82818.8|82768.8|82822|82772|82818.7|82768.7|8
1622157030000|2021-05-27 23:10:30|82821.6|82771.6|82818.4|82768.4|82821.6|82771.6|82818.4|82768.4|6
1622157040000|2021-05-27 23:10:40|82822.4|82772.4|82821.8|82771.8|82822.4|82772.4|82821.7|82771.7|3
1622157050000|2021-05-27 23:10:50|82821.2|82771.2|82819.4|82769.4|82824.6|82774.6|82819.4|82769.4|7
1622157060000|2021-05-27 23:11:00|82820.3|82770.3|82820.8|82770.8|82824|82783.6|82807.6|82770.3|11
1622157070000|2021-05-27 23:11:10|82828.1|82778.1|82823.2|82773.2|82828.1|82778.1|82823.2|82773.2|4
1622157080000|2021-05-27 23:11:20|82826.8|82776.8|82822.4|82772.4|82826.8|82776.8|82822.1|82772.1|10
1622157090000|2021-05-27 23:11:30|82822.3|82772.3|82821.5|82771.5|82822.4|82772.4|82820.9|82770.9|12
1622157100000|2021-05-27 23:11:40|82821.4|82771.4|82821.8|82771.8|82825.4|82775.4|82821.4|82771.4|10
1622157110000|2021-05-27 23:11:50|82824.1|82774.1|82823.4|82773.4|82824.1|82774.1|82822.4|82772.4|8
1622157120000|2021-05-27 23:12:00|82823.2|82773.2|82822.2|82772.2|82824.7|82774.7|82820.1|82770.1|13
1622157130000|2021-05-27 23:12:10|82825.5|82775.5|82822.4|82772.4|82825.5|82775.5|82822.4|82772.4|13
1622157140000|2021-05-27 23:12:20|82825.7|82775.7|82822.5|82772.5|82825.7|82775.7|82822.5|82772.5|12
1622157150000|2021-05-27 23:12:30|82822.6|82772.6|82825.3|82775.3|82831|82781|82822.6|82772.6|19
1622157160000|2021-05-27 23:12:40|82825.1|82775.1|82823.2|82773.2|82825.2|82775.2|82823.2|82773.2|13
1622157170000|2021-05-27 23:12:50|82823.1|82773.1|82824.4|82774.4|82827.8|82777.8|82823.1|82773.1|9
1622157180000|2021-05-27 23:13:00|82824.5|82774.5|82825.6|82775.6|82827.2|82777.2|82824.5|82774.5|6
1622157190000|2021-05-27 23:13:10|82828.4|82778.4|82823.3|82773.3|82828.4|82778.4|82823.3|82773.3|4
1622157200000|2021-05-27 23:13:20|82823.8|82773.8|82825.7|82775.7|82826|82776|82823.8|82773.8|7
1622157210000|2021-05-27 23:13:30|82828.9|82778.9|82827.8|82777.8|82829.5|82779.5|82827.8|82777.8|4
1622157220000|2021-05-27 23:13:40|82826.9|82776.9|82825.4|82775.4|82829.4|82779.4|82825.4|82775.4|6
1622157230000|2021-05-27 23:13:50|82828.2|82778.2|82826.4|82776.4|82828.2|82778.2|82826.4|82776.4|4
1622157240000|2021-05-27 23:14:00|82825.9|82775.9|82825.3|82775.3|82828.7|82778.7|82825.2|82775.2|12
1622157250000|2021-05-27 23:14:10|82830|82780|82827.2|82777.2|82830|82780|82826.3|82776.3|5
1622157260000|2021-05-27 23:14:20|82826.4|82776.4|82827.1|82777.1|82829.1|82779.1|82825.2|82775.2|15
1622157270000|2021-05-27 23:14:30|82836.6|82786.6|82827.3|82777.3|82836.6|82786.6|82826.5|82776.5|10
1622157280000|2021-05-27 23:14:40|82827.5|82777.5|82825.9|82775.9|82829.9|82779.9|82825.7|82775.7|9
1622157290000|2021-05-27 23:14:50|82826|82776|82822.3|82772.3|82826|82776|82820.6|82770.6|22
1622157300000|2021-05-27 23:15:00|82822|82772|82825.7|82775.7|82826.7|82776.7|82821.8|82771.8|20
1622157310000|2021-05-27 23:15:10|82825.6|82775.6|82823.2|82773.2|82825.6|82775.6|82822.7|82772.7|13
1622157320000|2021-05-27 23:15:20|82823.6|82773.6|82811.7|82786.7|82823.6|82786.7|82811.3|82773.5|6
1622157330000|2021-05-27 23:15:30|82811.8|82786.8|82811.2|82786.2|82811.8|82786.8|82810.7|82785.7|7
1622157340000|2021-05-27 23:15:40|82810.9|82785.9|82809.8|82784.8|82812|82787|82809.3|82784.3|8
1622157350000|2021-05-27 23:15:50|82809.7|82784.7|82813.3|82788.3|82829.4|82788.8|82809.7|82775.1|10
1622157360000|2021-05-27 23:16:00|82829.2|82779.2|82827.6|82777.6|82829.2|82779.2|82826.1|82776.1|24
1622157370000|2021-05-27 23:16:10|82826.4|82776.4|82826.2|82776.2|82826.7|82776.7|82824.2|82774.2|8
1622157380000|2021-05-27 23:16:20|82813.8|82788.8|82815.3|82790.3|82816.3|82791.3|82813.3|82788.3|15
1622157390000|2021-05-27 23:16:30|82814.6|82789.6|82814.7|82789.7|82817.3|82792.3|82814.2|82789.2|29
1622157400000|2021-05-27 23:16:40|82814.8|82789.8|82813.1|82788.1|82814.9|82789.9|82811.4|82786.4|31
1622157410000|2021-05-27 23:16:50|82813.2|82788.2|82813.6|82788.6|82827.4|82790.8|82812.3|82774.5|40
1622157420000|2021-05-27 23:17:00|82814|82789|82812.9|82787.9|82817.3|82792.3|82812.5|82787.5|74
1622157430000|2021-05-27 23:17:10|82813|82788|82824.2|82774.2|82827.2|82788|82812.1|82773.9|61
1622157440000|2021-05-27 23:17:20|82824.3|82774.3|82824.4|82774.4|82827.1|82777.1|82823.4|82773.4|20
1622157450000|2021-05-27 23:17:30|82824.3|82774.3|82828.1|82778.1|82829.3|82779.3|82824|82774|29
1622157460000|2021-05-27 23:17:40|82827.4|82777.4|82828.2|82778.2|82829|82779|82827.2|82777.2|6
1622157470000|2021-05-27 23:17:50|82827.7|82777.7|82815.7|82790.7|82828.8|82790.7|82815.7|82777.4|7
1622157480000|2021-05-27 23:18:00|82815.8|82790.8|82832.6|82782.6|82832.6|82793.3|82815.8|82782.6|9
1622157490000|2021-05-27 23:18:10|82831.4|82781.4|82814.3|82789.3|82831.4|82794.2|82814.3|82781.4|18
1622157500000|2021-05-27 23:18:20|82815|82790|82814|82789|82829.4|82790.6|82814|82776.4|17
1622157510000|2021-05-27 23:18:30|82814.1|82789.1|82814.6|82789.6|82830.9|82790.1|82814.1|82778.1|18
1622157520000|2021-05-27 23:18:40|82814.7|82789.7|82819|82794|82819|82794|82814.1|82789.1|15
1622157530000|2021-05-27 23:18:50|82818.3|82793.3|82816.7|82791.7|82819.8|82794.8|82816.7|82791.7|19
1622157540000|2021-05-27 23:19:00|82816.8|82791.8|82819.3|82794.3|82820.2|82795.2|82816.7|82791.7|21
1622157550000|2021-05-27 23:19:10|82818.8|82793.8|82816.7|82791.7|82819.7|82794.7|82815.5|82790.5|22
1622157560000|2021-05-27 23:19:20|82816.9|82791.9|82815.9|82790.9|82818.3|82793.3|82814.7|82789.7|26
1622157570000|2021-05-27 23:19:30|82815.8|82790.8|82826.7|82776.7|82828.9|82790.8|82814.3|82776.4|18
1622157580000|2021-05-27 23:19:40|82826.1|82776.1|82816.2|82791.2|82833.7|82791.8|82813|82775.3|22
1622157590000|2021-05-27 23:19:50|82814.9|82789.9|82814.3|82789.3|82816|82791|82811.7|82786.7|25
1622157600000|2021-05-27 23:20:00|82814.4|82789.4|82810.8|82785.8|82814.8|82789.8|82810.8|82785.8|23
1622157610000|2021-05-27 23:20:10|82811.2|82786.2|82824.9|82774.9|82825.1|82787.9|82811.2|82774|12
1622157620000|2021-05-27 23:20:20|82823.7|82773.7|82826.4|82776.4|82827|82786|82808.9|82772.9|11
1622157630000|2021-05-27 23:20:30|82825.7|82775.7|82809.5|82784.5|82825.7|82786.7|82809.5|82775.1|5
1622157640000|2021-05-27 23:20:40|82809.2|82784.2|82812|82787|82813.3|82788.3|82807.3|82782.3|13
1622157650000|2021-05-27 23:20:50|82812.2|82787.2|82823.1|82773.1|82828.9|82787.2|82811.3|82773.1|10
1622157660000|2021-05-27 23:21:00|82823|82773|82810.2|82785.2|82823|82788|82809|82773|15
1622157670000|2021-05-27 23:21:10|82809.5|82784.5|82809.8|82784.8|82811.1|82786.1|82809.2|82784.2|12
1622157680000|2021-05-27 23:21:20|82810.4|82785.4|82810.2|82785.2|82825|82786.1|82809.4|82773.3|12
1622157690000|2021-05-27 23:21:30|82809.8|82784.8|82816|82791|82824.2|82791.1|82809.8|82773.1|11
1622157700000|2021-05-27 23:21:40|82813.6|82788.6|82824.8|82774.8|82828.2|82788.6|82813.6|82774.8|5
1622157710000|2021-05-27 23:21:50|82826.2|82776.2|82809.6|82784.6|82826.2|82784.6|82809.4|82771.1|8
1622157720000|2021-05-27 23:22:00|82809.5|82784.5|82825.1|82775.1|82827.7|82789.6|82809.5|82775.1|30
1622157730000|2021-05-27 23:22:10|82825.4|82775.4|82825.4|82775.4|82826.9|82776.9|82824.8|82774.8|15
1622157740000|2021-05-27 23:22:20|82825.1|82775.1|82813.2|82788.2|82826.6|82788.2|82813.2|82774.5|12
1622157750000|2021-05-27 23:22:30|82813.3|82788.3|82812.3|82787.3|82813.3|82788.3|82811.3|82786.3|18
1622157760000|2021-05-27 23:22:40|82811.2|82786.2|82810.7|82785.7|82811.9|82786.9|82810.5|82785.5|13
1622157770000|2021-05-27 23:22:50|82810.6|82785.6|82825.3|82775.3|82825.8|82788.8|82810.6|82774.8|17
1622157780000|2021-05-27 23:23:00|82825.2|82775.2|82825.4|82775.4|82825.4|82775.4|82823.9|82773.9|15
1622157790000|2021-05-27 23:23:10|82825.2|82775.2|82823.7|82773.7|82825.2|82775.2|82823.5|82773.5|15
1622157800000|2021-05-27 23:23:20|82825.3|82775.3|82814|82789|82825.3|82789.7|82812.5|82775.3|11
1622157810000|2021-05-27 23:23:30|82824.5|82774.5|82813.8|82788.8|82824.5|82788.8|82812.1|82774.4|10
1622157820000|2021-05-27 23:23:40|82813.9|82788.9|82823.9|82773.9|82824.5|82789.3|82811.1|82773.9|9
1622157830000|2021-05-27 23:23:50|82823.7|82773.7|82824|82774|82824.4|82774.4|82823.6|82773.6|16
1622157840000|2021-05-27 23:24:00|82823.2|82773.2|82823.9|82773.9|82824|82774|82823.2|82773.2|8
1622157850000|2021-05-27 23:24:10|82823.5|82773.5|82825.1|82775.1|82825.6|82775.6|82823.4|82773.4|4
1622157860000|2021-05-27 23:24:20|82812.6|82787.6|82813.1|82788.1|82813.1|82788.1|82812|82787|7
1622157870000|2021-05-27 23:24:30|82814.5|82789.5|82816.4|82791.4|82824.7|82794|82810.5|82774.7|11
1622157880000|2021-05-27 23:24:40|82811.7|82786.7|82810.8|82785.8|82823.9|82786.7|82810.8|82773.1|9
1622157890000|2021-05-27 23:24:50|82811.2|82786.2|82810.8|82785.8|82811.4|82786.4|82810.6|82785.6|22
1622157900000|2021-05-27 23:25:00|82810.9|82785.9|82810.9|82785.9|82811.2|82786.2|82810.7|82785.7|34
1622157910000|2021-05-27 23:25:10|82811.2|82786.2|82816.1|82791.1|82820.5|82795.5|82810.9|82785.9|29
1622157920000|2021-05-27 23:25:20|82815.8|82790.8|82812.4|82787.4|82817.8|82792.8|82812.4|82787.4|23
1622157930000|2021-05-27 23:25:30|82811.6|82786.6|82825.2|82775.2|82825.2|82790.3|82811.3|82774.8|24
1622157940000|2021-05-27 23:25:40|82825.1|82775.1|82824.5|82774.5|82825.7|82775.7|82824.5|82774.5|16
1622157950000|2021-05-27 23:25:50|82824.1|82774.1|82823.6|82773.6|82824.3|82774.3|82823.6|82773.6|11
1622157960000|2021-05-27 23:26:00|82823.9|82773.9|82812.8|82787.8|82824.2|82788|82812.8|82773.9|6
1622157970000|2021-05-27 23:26:10|82812.6|82787.6|82811.4|82786.4|82812.6|82787.6|82811.4|82786.4|10
1622157980000|2021-05-27 23:26:20|82815.9|82790.9|82815.7|82790.7|82815.9|82790.9|82814.5|82789.5|6
1622157990000|2021-05-27 23:26:30|82815.3|82790.3|82811.4|82786.4|82815.3|82790.3|82810.9|82785.9|11
1622158000000|2021-05-27 23:26:40|82811.3|82786.3|82811.6|82786.6|82812.2|82787.2|82811.3|82786.3|7
1622158010000|2021-05-27 23:26:50|82811.4|82786.4|82811.4|82786.4|82811.4|82786.4|82811.4|82786.4|1
1622158020000|2021-05-27 23:27:00|82811.3|82786.3|82813.3|82788.3|82815|82790|82811.3|82786.3|11
1622158030000|2021-05-27 23:27:10|82813.4|82788.4|82826.5|82776.5|82828.6|82789.2|82813.4|82775.6|13
1622158040000|2021-05-27 23:27:20|82826.8|82776.8|82811.3|82786.3|82826.8|82786.3|82811.3|82773.5|14
1622158050000|2021-05-27 23:27:30|82811.2|82786.2|82821.6|82771.6|82824.6|82786.2|82810.5|82771.6|13
1622158060000|2021-05-27 23:27:40|82821.5|82771.5|82821.3|82771.3|82821.5|82771.5|82821.2|82771.2|6
1622158070000|2021-05-27 23:27:50|82820.4|82770.4|82820.4|82770.4|82820.4|82770.4|82820.4|82770.4|1
1622158080000|2021-05-27 23:28:00|82824|82774|82822.7|82772.7|82824|82774|82822.3|82772.3|10
1622158090000|2021-05-27 23:28:10|82822.9|82772.9|82823.6|82773.6|82823.6|82773.6|82820.7|82770.7|6
1622158100000|2021-05-27 23:28:20|82822.7|82772.7|82821.7|82771.7|82823.2|82784.3|82808.8|82771.2|11
1622158110000|2021-05-27 23:28:30|82823.2|82773.2|82809.3|82784.3|82823.2|82784.3|82809.3|82771.9|8
1622158120000|2021-05-27 23:28:40|82809.5|82784.5|82808.1|82783.1|82809.5|82784.5|82807.8|82782.8|11
1622158130000|2021-05-27 23:28:50|82812|82787|82810.6|82785.6|82815.5|82790.5|82810.6|82785.6|21
1622158140000|2021-05-27 23:29:00|82810|82785|82815|82790|82815|82790|82810|82785|12
1622158150000|2021-05-27 23:29:10|82813.5|82788.5|82807.8|82782.8|82813.5|82788.5|82807.5|82782.5|12
1622158160000|2021-05-27 23:29:20|82808.1|82783.1|82808.4|82783.4|82808.6|82783.6|82807.5|82782.5|13
1622158170000|2021-05-27 23:29:30|82808.2|82783.2|82819.6|82769.6|82821.5|82783.2|82806|82767.8|34
1622158180000|2021-05-27 23:29:40|82819.5|82769.5|82819|82769|82820|82770|82818.1|82768.1|25
1622158190000|2021-05-27 23:29:50|82819.4|82769.4|82815.9|82765.9|82819.6|82769.6|82815.2|82765.2|37
1622158200000|2021-05-27 23:30:00|82816|82766|82815.2|82765.2|82816.1|82766.1|82814.6|82764.6|34
1622158210000|2021-05-27 23:30:10|82815.5|82765.5|82813.7|82763.7|82816.4|82766.4|82813.1|82763.1|29
1622158220000|2021-05-27 23:30:20|82812.7|82762.7|82814.5|82764.5|82816.2|82766.2|82812.7|82762.7|24
1622158230000|2021-05-27 23:30:30|82814.6|82764.6|82814.6|82764.6|82814.8|82764.8|82813.9|82763.9|13
1622158240000|2021-05-27 23:30:40|82814|82764|82802.2|82777.2|82817.5|82779.3|82802.2|82764|14
1622158250000|2021-05-27 23:30:50|82804.4|82779.4|82816.5|82766.5|82818.1|82779.4|82804.1|82765.4|20
1622158260000|2021-05-27 23:31:00|82816.1|82766.1|82814.1|82764.1|82816.5|82777.6|82800.8|82764.1|15
1622158270000|2021-05-27 23:31:10|82798.8|82773.8|82813.3|82763.3|82815.4|82773.8|82798.6|82763.2|29
1622158280000|2021-05-27 23:31:20|82814.2|82764.2|82813.5|82763.5|82815.2|82765.2|82812.7|82762.7|19
1622158290000|2021-05-27 23:31:30|82814|82764|82803.9|82778.9|82815.5|82779|82801.2|82764|13
1622158300000|2021-05-27 23:31:40|82803.2|82778.2|82803.3|82778.3|82805|82780|82801.8|82776.8|18
1622158310000|2021-05-27 23:31:50|82801.9|82776.9|82815.9|82765.9|82817.6|82779.3|82801.9|82764.6|27
1622158320000|2021-05-27 23:32:00|82815.7|82765.7|82814.3|82764.3|82815.7|82765.7|82813.1|82763.1|18
1622158330000|2021-05-27 23:32:10|82813.5|82763.5|82812.8|82762.8|82813.5|82763.5|82812.4|82762.4|4
1622158340000|2021-05-27 23:32:20|82816.3|82766.3|82813.6|82763.6|82816.3|82766.3|82812.7|82762.7|12
1622158350000|2021-05-27 23:32:30|82813.5|82763.5|82799.6|82774.6|82817.7|82779.8|82798.1|82763.5|11
1622158360000|2021-05-27 23:32:40|82800.5|82775.5|82814.1|82764.1|82819.8|82777|82799.1|82761.6|10
1622158370000|2021-05-27 23:32:50|82800.8|82775.8|82797.4|82772.4|82805.1|82780.1|82797.4|82772.4|9
1622158380000|2021-05-27 23:33:00|82797.9|82772.9|82798|82773|82801.3|82776.3|82797.5|82772.5|20
1622158390000|2021-05-27 23:33:10|82797.9|82772.9|82814.3|82764.3|82814.4|82773.1|82797.6|82763.7|18
1622158400000|2021-05-27 23:33:20|82814.5|82764.5|82802.3|82777.3|82815.4|82777.6|82801.7|82763.6|19
1622158410000|2021-05-27 23:33:30|82803.2|82778.2|82814.8|82764.8|82817.4|82778.2|82801.8|82762.6|10
1622158420000|2021-05-27 23:33:40|82814.5|82764.5|82816.3|82766.3|82818.6|82768.6|82814.1|82764.1|28
1622158430000|2021-05-27 23:33:50|82816.1|82766.1|82820.6|82770.6|82821.8|82771.8|82815.9|82765.9|32
1622158440000|2021-05-27 23:34:00|82820.7|82770.7|82820.1|82770.1|82821.5|82771.5|82819.3|82769.3|32
1622158450000|2021-05-27 23:34:10|82819.9|82769.9|82820.9|82770.9|82822.5|82772.5|82819.4|82769.4|19
1622158460000|2021-05-27 23:34:20|82821.5|82771.5|82821.1|82771.1|82822.3|82772.3|82819.6|82769.6|21
1622158470000|2021-05-27 23:34:30|82820|82770|82828|82778|82828|82788.6|82810.6|82769.8|21
1622158480000|2021-05-27 23:34:40|82823.4|82773.4|82820.4|82770.4|82827.8|82777.8|82817.9|82767.9|10
1622158490000|2021-05-27 23:34:50|82820.6|82770.6|82824.4|82774.4|82825.1|82787.3|82807.7|82770.3|20
1622158500000|2021-05-27 23:35:00|82823.6|82773.6|82825|82775|82825|82775|82820.6|82770.6|26
1622158510000|2021-05-27 23:35:10|82824.2|82774.2|82824.3|82774.3|82826|82776|82823|82773|22
1622158520000|2021-05-27 23:35:20|82824.1|82774.1|82823.9|82773.9|82825|82775|82823|82773|20
1622158530000|2021-05-27 23:35:30|82824|82774|82810.8|82785.8|82824.7|82786.1|82810.4|82773.6|14
1622158540000|2021-05-27 23:35:40|82825.9|82775.9|82817.6|82767.6|82825.9|82784.5|82809.4|82767.6|14
1622158550000|2021-05-27 23:35:50|82819.2|82769.2|82820|82770|82826.1|82776.1|82819|82769|10
1622158560000|2021-05-27 23:36:00|82819.9|82769.9|82820.3|82770.3|82822.3|82772.3|82819.6|82769.6|20
1622158570000|2021-05-27 23:36:10|82820.4|82770.4|82820.6|82770.6|82821.9|82771.9|82819.3|82769.3|28
1622158580000|2021-05-27 23:36:20|82820.4|82770.4|82811.6|82786.6|82823.4|82786.6|82807.6|82770|17
1622158590000|2021-05-27 23:36:30|82811.3|82786.3|82822.8|82772.8|82824.1|82786.3|82808.6|82772.6|21
1622158600000|2021-05-27 23:36:40|82822.6|82772.6|82824.6|82774.6|82824.6|82774.6|82820|82770|19
1622158610000|2021-05-27 23:36:50|82824.1|82774.1|82820.9|82770.9|82824.1|82774.1|82820.9|82770.9|24
1622158620000|2021-05-27 23:37:00|82820.7|82770.7|82823.5|82773.5|82828.2|82778.2|82820|82770|30
1622158630000|2021-05-27 23:37:10|82823.4|82773.4|82823|82773|82824.5|82774.5|82821.8|82771.8|13
1622158640000|2021-05-27 23:37:20|82823.4|82773.4|82823.1|82773.1|82824.6|82774.6|82822.6|82772.6|14
1622158650000|2021-05-27 23:37:30|82822.8|82772.8|82823.5|82773.5|82824.7|82774.7|82819.9|82769.9|14
1622158660000|2021-05-27 23:37:40|82822.2|82772.2|82818.4|82768.4|82827.4|82778.9|82803.9|82765.8|32
1622158670000|2021-05-27 23:37:50|82818|82768|82817.6|82767.6|82820.7|82770.7|82817.3|82767.3|26
1622158680000|2021-05-27 23:38:00|82817.8|82767.8|82820.2|82770.2|82820.3|82770.3|82816.6|82766.6|33
1622158690000|2021-05-27 23:38:10|82816.5|82766.5|82819.7|82769.7|82820.6|82770.6|82816.2|82766.2|31
1622158700000|2021-05-27 23:38:20|82818.7|82768.7|82806.7|82781.7|82821.4|82784.9|82806.7|82768.5|27
1622158710000|2021-05-27 23:38:30|82806.5|82781.5|82820|82770|82820|82783.4|82805.2|82769.9|15
1622158720000|2021-05-27 23:38:40|82819.8|82769.8|82817.5|82767.5|82820.4|82770.4|82817.2|82767.2|17
1622158730000|2021-05-27 23:38:50|82820|82770|82805.8|82780.8|82820|82780.8|82804.5|82768.9|15
1622158740000|2021-05-27 23:39:00|82807.8|82782.8|82818.7|82768.7|82819.4|82782.8|82806|82767.1|22
1622158750000|2021-05-27 23:39:10|82818.8|82768.8|82805.5|82780.5|82820.1|82781.2|82805.5|82765.9|27
1622158760000|2021-05-27 23:39:20|82805.9|82780.9|82818.5|82768.5|82821.1|82780.9|82805.9|82767.4|24
1622158770000|2021-05-27 23:39:30|82818.1|82768.1|82819.5|82769.5|82821.1|82771.1|82815.4|82765.4|41
1622158780000|2021-05-27 23:39:40|82819.7|82769.7|82820.4|82770.4|82821.8|82771.8|82819.1|82769.1|29
1622158790000|2021-05-27 23:39:50|82820.7|82770.7|82822|82772|82822.5|82787.3|82809.9|82770.7|26
1622158800000|2021-05-27 23:40:00|82821.8|82771.8|82822.2|82772.2|82822.7|82772.7|82821.1|82771.1|26
1622158810000|2021-05-27 23:40:10|82821.5|82771.5|82821.5|82771.5|82822.8|82772.8|82821.2|82771.2|27
1622158820000|2021-05-27 23:40:20|82821|82771|82820.4|82770.4|82821.6|82771.6|82820.4|82770.4|8
1622158830000|2021-05-27 23:40:30|82819.3|82769.3|82820.5|82770.5|82820.5|82770.5|82818.3|82768.3|15
1622158840000|2021-05-27 23:40:40|82821.3|82771.3|82822.9|82772.9|82823.3|82773.3|82821.3|82771.3|24
1622158850000|2021-05-27 23:40:50|82823.5|82773.5|82823.1|82773.1|82826|82776|82822.4|82772.4|22
1622158860000|2021-05-27 23:41:00|82822.4|82772.4|82823.5|82773.5|82825|82775|82822.4|82772.4|19
1622158870000|2021-05-27 23:41:10|82823.6|82773.6|82822.8|82772.8|82826.8|82776.8|82822.6|82772.6|22
1622158880000|2021-05-27 23:41:20|82822.7|82772.7|82808.4|82783.4|82825.2|82783.7|82808.3|82769.3|23
1622158890000|2021-05-27 23:41:30|82807.8|82782.8|82821.3|82771.3|82822.5|82782.9|82807.4|82769.8|18
1622158900000|2021-05-27 23:41:40|82806.1|82781.1|82823.6|82773.6|82823.6|82781.5|82806.1|82770.3|31
1622158910000|2021-05-27 23:41:50|82824.2|82774.2|82815.2|82790.2|82827.6|82790.2|82814|82773.1|19
1622158920000|2021-05-27 23:42:00|82814.6|82789.6|82813.3|82788.3|82814.6|82789.6|82811.9|82786.9|20
1622158930000|2021-05-27 23:42:10|82812.6|82787.6|82824|82774|82824.1|82790.5|82812.6|82774|15
1622158940000|2021-05-27 23:42:20|82823.5|82773.5|82823.3|82773.3|82826.8|82787.8|82812.8|82772.1|29
1622158950000|2021-05-27 23:42:30|82823.2|82773.2|82822.5|82772.5|82823.2|82773.2|82822.5|82772.5|5
1622158960000|2021-05-27 23:42:40|82821.7|82771.7|82822.5|82772.5|82822.8|82772.8|82821.5|82771.5|14
1622158970000|2021-05-27 23:42:50|82822.3|82772.3|82823.9|82773.9|82823.9|82786.7|82810|82772|21
1622158980000|2021-05-27 23:43:00|82824|82774|82822.6|82772.6|82824.5|82774.5|82821.8|82771.8|16
1622158990000|2021-05-27 23:43:10|82822.3|82772.3|82821.5|82771.5|82824|82774|82821.5|82771.5|8
1622159000000|2021-05-27 23:43:20|82819.8|82769.8|82822.7|82772.7|82823.1|82773.1|82819.7|82769.7|12
1622159010000|2021-05-27 23:43:30|82822.6|82772.6|82824|82774|82825.5|82775.5|82822.6|82772.6|16
1622159020000|2021-05-27 23:43:40|82823.6|82773.6|82815.5|82790.5|82824.9|82790.9|82814.1|82773.6|13
1622159030000|2021-05-27 23:43:50|82815.6|82790.6|82824.6|82774.6|82827|82790.6|82814.3|82774.5|17
1622159040000|2021-05-27 23:44:00|82824.9|82774.9|82812.4|82787.4|82824.9|82788.5|82811.3|82774.9|14
1622159050000|2021-05-27 23:44:10|82811.1|82786.1|82823.8|82773.8|82824.3|82786.1|82810.4|82773.4|8
1622159060000|2021-05-27 23:44:20|82824.3|82774.3|82825.8|82775.8|82826.2|82776.2|82822.4|82772.4|9
1622159070000|2021-05-27 23:44:30|82824.9|82774.9|82812.4|82787.4|82824.9|82787.6|82811.6|82773.4|17
1622159080000|2021-05-27 23:44:40|82811.7|82786.7|82812.5|82787.5|82826.7|82788.5|82811|82775|23
1622159090000|2021-05-27 23:44:50|82812.6|82787.6|82811.8|82786.8|82812.6|82787.6|82811.6|82786.6|20
1622159100000|2021-05-27 23:45:00|82811.7|82786.7|82812.3|82787.3|82813.5|82788.5|82811.4|82786.4|16
1622159110000|2021-05-27 23:45:10|82812|82787|82822.5|82772.5|82824.4|82788.5|82810.6|82772.5|14
1622159120000|2021-05-27 23:45:20|82808.9|82783.9|82823.5|82773.5|82823.8|82786.6|82807.8|82770.5|16
1622159130000|2021-05-27 23:45:30|82823|82773|82821.1|82771.1|82823|82773|82821.1|82771.1|9
1622159140000|2021-05-27 23:45:40|82820.8|82770.8|82823.6|82773.6|82824.9|82774.9|82820.8|82770.8|14
1622159150000|2021-05-27 23:45:50|82823.5|82773.5|82823.9|82773.9|82824.8|82774.8|82821.8|82771.8|23
1622159160000|2021-05-27 23:46:00|82824|82774|82820.7|82770.7|82825.4|82787.2|82809.4|82766.8|33
1622159170000|2021-05-27 23:46:10|82818|82768|82817.1|82767.1|82819.2|82769.2|82815.3|82765.3|15
1622159180000|2021-05-27 23:46:20|82816.5|82766.5|82817.9|82767.9|82819.5|82769.5|82815.6|82765.6|17
1622159190000|2021-05-27 23:46:30|82817.6|82767.6|82806.8|82781.8|82824.8|82781.8|82806.8|82767|14
1622159200000|2021-05-27 23:46:40|82806.9|82781.9|82808|82783|82811.5|82786.5|82806.2|82781.2|14
1622159210000|2021-05-27 23:46:50|82807.9|82782.9|82819.5|82769.5|82822.4|82787.6|82807.9|82768.6|34
1622159220000|2021-05-27 23:47:00|82822.4|82772.4|82824.6|82774.6|82826|82776|82822.4|82772.4|24
1622159230000|2021-05-27 23:47:10|82824.3|82774.3|82822.6|82772.6|82825.5|82775.5|82822.6|82772.6|21
1622159240000|2021-05-27 23:47:20|82822.7|82772.7|82824.2|82774.2|82825.9|82775.9|82822.7|82772.7|12
1622159250000|2021-05-27 23:47:30|82823.6|82773.6|82813.2|82788.2|82823.6|82788.8|82811.8|82773.6|14
1622159260000|2021-05-27 23:47:40|82811.7|82786.7|82821.9|82771.9|82823.8|82788|82810.8|82771.9|11
1622159270000|2021-05-27 23:47:50|82823.6|82773.6|82823.8|82773.8|82827.8|82784.7|82808.4|82773.6|7
1622159280000|2021-05-27 23:48:00|82823.6|82773.6|82821.1|82771.1|82823.6|82773.6|82821.1|82771.1|4
1622159290000|2021-05-27 23:48:10|82820.9|82770.9|82812.1|82787.1|82825.1|82787.1|82811.7|82770.9|14
1622159300000|2021-05-27 23:48:20|82811.9|82786.9|82816.6|82791.6|82816.6|82791.6|82811|82786|13
1622159310000|2021-05-27 23:48:30|82816.7|82791.7|82829.2|82779.2|82829.2|82791.7|82814.2|82776.2|15
1622159320000|2021-05-27 23:48:40|82827.3|82777.3|82825.4|82775.4|82828.2|82789.9|82810.6|82775.4|12
1622159330000|2021-05-27 23:48:50|82825.2|82775.2|82824.4|82774.4|82825.3|82775.3|82824.3|82774.3|11
1622159340000|2021-05-27 23:49:00|82824.3|82774.3|82826.1|82776.1|82826.6|82776.6|82824.2|82774.2|12
1622159350000|2021-05-27 23:49:10|82826.2|82776.2|82830|82780|82830|82780|82824.4|82774.4|8
1622159360000|2021-05-27 23:49:20|82828.3|82778.3|82813.4|82788.4|82829|82788.4|82812.9|82776.2|12
1622159370000|2021-05-27 23:49:30|82813.1|82788.1|82809.1|82784.1|82813.9|82788.9|82808.9|82783.9|8
1622159380000|2021-05-27 23:49:40|82808.7|82783.7|82813|82788|82813|82788|82808.7|82783.7|4
1622159390000|2021-05-27 23:49:50|82812.4|82787.4|82822.6|82772.6|82823.2|82787.4|82811.1|82771.1|22
1622159400000|2021-05-27 23:50:00|82822.5|82772.5|82811.4|82786.4|82826.1|82786.9|82811.4|82771.8|15
1622159410000|2021-05-27 23:50:10|82810.8|82785.8|82811.2|82786.2|82813.8|82788.8|82810.8|82785.8|14
1622159420000|2021-05-27 23:50:20|82824.7|82774.7|82812.7|82787.7|82824.7|82787.7|82811.1|82773.8|8
1622159430000|2021-05-27 23:50:30|82812.3|82787.3|82821.1|82771.1|82824.7|82788.5|82812.3|82770.4|15
1622159440000|2021-05-27 23:50:40|82821.4|82771.4|82821.9|82771.9|82825.3|82775.3|82821|82771|22
1622159450000|2021-05-27 23:50:50|82821.5|82771.5|82822|82772|82822.7|82772.7|82820.1|82770.1|21
1622159460000|2021-05-27 23:51:00|82823.2|82773.2|82810.5|82785.5|82828|82787.5|82810.3|82773.2|18
1622159470000|2021-05-27 23:51:10|82810.6|82785.6|82812.9|82787.9|82824.3|82788.8|82809.1|82772.7|17
1622159480000|2021-05-27 23:51:20|82811.6|82786.6|82809.2|82784.2|82814.1|82789.1|82809.2|82784.2|20
1622159490000|2021-05-27 23:51:30|82809.6|82784.6|82825.2|82775.2|82825.2|82787.5|82809.6|82771.8|18
1622159500000|2021-05-27 23:51:40|82824.6|82774.6|82822.2|82772.2|82824.6|82774.6|82822.1|82772.1|13
1622159510000|2021-05-27 23:51:50|82822|82772|82810.8|82785.8|82825.8|82786.2|82810.5|82772|8
1622159520000|2021-05-27 23:52:00|82811.4|82786.4|82808.5|82783.5|82811.9|82786.9|82807.8|82782.8|13
1622159530000|2021-05-27 23:52:10|82808.9|82783.9|82813.4|82788.4|82814|82789|82808.9|82783.9|17
1622159540000|2021-05-27 23:52:20|82812.7|82787.7|82823.7|82773.7|82824.7|82787.7|82812.5|82772.1|13
1622159550000|2021-05-27 23:52:30|82823.2|82773.2|82803|82778|82824.8|82780.4|82803|82766.7|20
1622159560000|2021-05-27 23:52:40|82802.8|82777.8|82818.2|82768.2|82821.9|82782.8|82802.6|82768.2|16
1622159570000|2021-05-27 23:52:50|82805.2|82780.2|82815.7|82765.7|82817.8|82782.1|82804.6|82765.5|25
1622159580000|2021-05-27 23:53:00|82815.5|82765.5|82817.4|82767.4|82818.9|82768.9|82815.3|82765.3|13
1622159590000|2021-05-27 23:53:10|82817.1|82767.1|82819.2|82769.2|82819.2|82769.2|82815.9|82765.9|15
1622159600000|2021-05-27 23:53:20|82819.4|82769.4|82805.1|82780.1|82820|82783.3|82803.6|82768.5|26
1622159610000|2021-05-27 23:53:30|82818.2|82768.2|82815.6|82765.6|82818.2|82768.2|82815.5|82765.5|28
1622159620000|2021-05-27 23:53:40|82814.5|82764.5|82817.1|82767.1|82817.1|82779.8|82800.6|82763.6|19
1622159630000|2021-05-27 23:53:50|82817.3|82767.3|82818.1|82768.1|82818.1|82768.1|82815.1|82765.1|29
1622159640000|2021-05-27 23:54:00|82818.2|82768.2|82815.2|82765.2|82819.2|82769.2|82815.2|82765.2|7
1622159650000|2021-05-27 23:54:10|82814.1|82764.1|82807.9|82782.9|82814.1|82782.9|82801.7|82763.9|17
1622159660000|2021-05-27 23:54:20|82808|82783|82813.3|82763.3|82817.3|82783.3|82803.5|82763.3|18
1622159670000|2021-05-27 23:54:30|82813.6|82763.6|82817.2|82767.2|82817.4|82779.2|82800.8|82763.6|19
1622159680000|2021-05-27 23:54:40|82816.1|82766.1|82801.4|82776.4|82816.1|82776.4|82801|82763.9|13
1622159690000|2021-05-27 23:54:50|82801.1|82776.1|82802.6|82777.6|82803.4|82778.4|82800.6|82775.6|12
1622159700000|2021-05-27 23:55:00|82802.8|82777.8|82802.6|82777.6|82802.8|82777.8|82801.9|82776.9|15
1622159710000|2021-05-27 23:55:10|82802.8|82777.8|82800.8|82775.8|82820.7|82781.3|82800.8|82768.1|16
1622159720000|2021-05-27 23:55:20|82801.2|82776.2|82804.8|82779.8|82804.8|82779.8|82800.1|82775.1|18
1622159730000|2021-05-27 23:55:30|82804.9|82779.9|82816.8|82766.8|82818.3|82779.9|82804.9|82765.3|12
1622159740000|2021-05-27 23:55:40|82816.1|82766.1|82801.4|82776.4|82816.1|82776.4|82800.7|82764.9|12
1622159750000|2021-05-27 23:55:50|82802.3|82777.3|82803.3|82778.3|82805.3|82780.3|82801.5|82776.5|18
1622159760000|2021-05-27 23:56:00|82803.7|82778.7|82816.5|82766.5|82816.7|82780.4|82802.9|82766.5|12
1622159770000|2021-05-27 23:56:10|82813.9|82763.9|82800|82775|82813.9|82775.9|82799.3|82763.9|11
1622159780000|2021-05-27 23:56:20|82800.1|82775.1|82815.1|82765.1|82818|82779.8|82800|82765.1|19
1622159790000|2021-05-27 23:56:30|82814.5|82764.5|82800.7|82775.7|82816.6|82775.7|82800.7|82763.5|13
1622159800000|2021-05-27 23:56:40|82800.8|82775.8|82817.4|82767.4|82819.1|82780.5|82800.6|82767.4|14
1622159810000|2021-05-27 23:56:50|82802.2|82777.2|82802.1|82777.1|82806.4|82781.4|82802.1|82777.1|6
1622159820000|2021-05-27 23:57:00|82802.9|82777.9|82802.4|82777.4|82804.9|82779.9|82801.9|82776.9|12
1622159830000|2021-05-27 23:57:10|82816|82766|82800.2|82775.2|82816|82775.5|82800.2|82763.3|8
1622159840000|2021-05-27 23:57:20|82799.7|82774.7|82800.7|82775.7|82801|82776|82799.7|82774.7|10
1622159850000|2021-05-27 23:57:30|82800.5|82775.5|82801.2|82776.2|82801.3|82776.3|82800.1|82775.1|9
1622159860000|2021-05-27 23:57:40|82804.5|82779.5|82813|82763|82816.6|82779.5|82799.9|82760.5|33
1622159870000|2021-05-27 23:57:50|82813.3|82763.3|82811.1|82761.1|82813.4|82763.4|82810.4|82760.4|16
1622159880000|2021-05-27 23:58:00|82811.2|82761.2|82810.9|82760.9|82811.3|82761.3|82810.3|82760.3|18
1622159890000|2021-05-27 23:58:10|82811|82761|82811.4|82761.4|82811.4|82761.4|82810.6|82760.6|9
1622159900000|2021-05-27 23:58:20|82811.5|82761.5|82802.9|82777.9|82811.5|82778.1|82801.4|82761.5|13
1622159910000|2021-05-27 23:58:30|82813.2|82763.2|82803.4|82778.4|82813.2|82778.4|82799.8|82763.2|17
1622159920000|2021-05-27 23:58:40|82812.7|82762.7|82814.4|82764.4|82815|82772.8|82797.8|82760.9|18
1622159930000|2021-05-27 23:58:50|82812.9|82762.9|82812.2|82762.2|82813|82763|82810.1|82760.1|8
1622159940000|2021-05-27 23:59:00|82812.4|82762.4|82808.5|82758.5|82812.4|82762.4|82808.5|82758.5|21
1622159950000|2021-05-27 23:59:10|82808.4|82758.4|82813.4|82763.4|82813.4|82763.4|82808.4|82758.4|12
1622159960000|2021-05-27 23:59:20|82812.2|82762.2|82811.4|82761.4|82813.3|82763.3|82810.4|82760.4|16
1622159970000|2021-05-27 23:59:30|82812.2|82762.2|82805.8|82755.8|82812.2|82762.2|82804.2|82754.2|20
1622159980000|2021-05-27 23:59:40|82810|82760|82806|82756|82810|82760|82805.5|82755.5|20
1622159990000|2021-05-27 23:59:50|82805|82755|82807.6|82757.6|82808.9|82758.9|82805|82755|23
1622160000000|2021-05-28 00:00:00|82809.6|82759.6|82816.5|82766.5|82839|82779.5|82809.5|82759.5|77
1622160010000|2021-05-28 00:00:10|82821.6|82771.6|82825.1|82775.1|82830.9|82780.9|82820.1|82770.1|65
1622160020000|2021-05-28 00:00:20|82825.5|82775.5|82820|82770|82826.4|82776.4|82819.7|82769.7|43
1622160030000|2021-05-28 00:00:30|82821.4|82771.4|82823.4|82773.4|82829.8|82779.8|82819.2|82769.2|52
1622160040000|2021-05-28 00:00:40|82824.2|82774.2|82816.4|82766.4|82826.7|82776.7|82816.4|82766.4|28
1622160050000|2021-05-28 00:00:50|82816.3|82766.3|82821.5|82771.5|82822.7|82779.2|82803.3|82765.1|39
1622160060000|2021-05-28 00:01:00|82821.9|82771.9|82827.5|82777.5|82829.4|82782.8|82807.8|82770.3|68
1622160070000|2021-05-28 00:01:10|82829.7|82779.7|82831.5|82781.5|82831.5|82793.5|82814.8|82770.4|61
1622160080000|2021-05-28 00:01:20|82829.6|82779.6|82828.3|82778.3|82830.8|82780.8|82827|82777|32
1622160090000|2021-05-28 00:01:30|82828.4|82778.4|82826.4|82776.4|82828.4|82778.4|82826|82776|33
1622160100000|2021-05-28 00:01:40|82826.6|82776.6|82828.7|82778.7|82829.3|82779.3|82825.8|82775.8|35
1622160110000|2021-05-28 00:01:50|82828|82778|82832.3|82782.3|82832.3|82782.3|82827.2|82777.2|33
1622160120000|2021-05-28 00:02:00|82829.2|82779.2|82829.2|82779.2|82830.6|82780.6|82826.3|82776.3|39
1622160130000|2021-05-28 00:02:10|82832.3|82782.3|82848|82798|82848|82798|82828.9|82778.9|53
1622160140000|2021-05-28 00:02:20|82848.1|82798.1|82861.1|82811.1|82862.4|82812.4|82848.1|82798.1|78
1622160150000|2021-05-28 00:02:30|82860.4|82810.4|82858.9|82808.9|82868|82818|82857.2|82807.2|47
1622160160000|2021-05-28 00:02:40|82858.5|82808.5|82859.1|82809.1|82860.1|82810.1|82858.5|82808.5|25
1622160170000|2021-05-28 00:02:50|82859.2|82809.2|82861.8|82811.8|82866.1|82822.8|82846.1|82809|57
1622160180000|2021-05-28 00:03:00|82862.1|82812.1|82865.7|82815.7|82867.5|82817.5|82861.7|82811.7|61
1622160190000|2021-05-28 00:03:10|82864.5|82814.5|82866.8|82816.8|82867.1|82817.1|82862.2|82812.2|32
1622160200000|2021-05-28 00:03:20|82866.9|82816.9|82866.5|82816.5|82869.3|82819.3|82859.9|82809.9|55
1622160210000|2021-05-28 00:03:30|82864.8|82814.8|82869.3|82819.3|82870.6|82820.6|82864.2|82814.2|34
1622160220000|2021-05-28 00:03:40|82868.6|82818.6|82871|82821|82871|82821|82864.3|82814.3|45
1622160230000|2021-05-28 00:03:50|82871.2|82821.2|82864.2|82814.2|82871.4|82821.4|82864.2|82814.2|41
1622160240000|2021-05-28 00:04:00|82864.4|82814.4|82854.5|82804.5|82868.7|82818.7|82853.1|82803.1|38
1622160250000|2021-05-28 00:04:10|82854.6|82804.6|82850.8|82800.8|82857.3|82807.3|82850.8|82800.8|27
1622160260000|2021-05-28 00:04:20|82856.5|82806.5|82855|82805|82856.5|82806.5|82850.8|82800.8|24
1622160270000|2021-05-28 00:04:30|82854|82804|82856.8|82806.8|82856.9|82806.9|82850.9|82800.9|32
1622160280000|2021-05-28 00:04:40|82855.8|82805.8|82852.4|82802.4|82855.8|82805.8|82851.7|82801.7|27
1622160290000|2021-05-28 00:04:50|82852.6|82802.6|82865.3|82815.3|82870.7|82820.7|82840.3|82802|42
1622160300000|2021-05-28 00:05:00|82867.3|82817.3|82847.1|82797.1|82868.5|82818.5|82847.1|82797.1|50
1622160310000|2021-05-28 00:05:10|82847|82797|82850.9|82800.9|82851|82801|82843.4|82793.4|54
1622160320000|2021-05-28 00:05:20|82851.1|82801.1|82850.6|82800.6|82852.9|82802.9|82850.6|82800.6|23
1622160330000|2021-05-28 00:05:30|82851.3|82801.3|82849.3|82799.3|82854.3|82804.3|82848.8|82798.8|34
1622160340000|2021-05-28 00:05:40|82849.5|82799.5|82852.3|82802.3|82852.9|82802.9|82849.4|82799.4|27
1622160350000|2021-05-28 00:05:50|82852.9|82802.9|82856.7|82806.7|82856.7|82806.7|82852.7|82802.7|27
1622160360000|2021-05-28 00:06:00|82856.5|82806.5|82859.8|82809.8|82860|82810|82855.6|82805.6|24
1622160370000|2021-05-28 00:06:10|82860.2|82810.2|82844.3|82819.3|82860.2|82822.4|82844.3|82805.9|31
1622160380000|2021-05-28 00:06:20|82856.7|82806.7|82856.2|82806.2|82857.1|82807.1|82855.3|82805.3|28
1622160390000|2021-05-28 00:06:30|82856.3|82806.3|82855.9|82805.9|82857|82807|82855|82805|19
1622160400000|2021-05-28 00:06:40|82855.8|82805.8|82855.9|82805.9|82859|82809|82854.9|82804.9|36
1622160410000|2021-05-28 00:06:50|82856.8|82806.8|82857.2|82807.2|82861.8|82811.8|82855|82805|26
1622160420000|2021-05-28 00:07:00|82857.5|82807.5|82861.7|82811.7|82862.7|82812.7|82856.7|82806.7|43
1622160430000|2021-05-28 00:07:10|82863.3|82813.3|82863.2|82813.2|82868.3|82826.3|82850.7|82812.5|39
1622160440000|2021-05-28 00:07:20|82849.7|82824.7|82861.7|82811.7|82865.7|82825.3|82848.8|82810.4|31
1622160450000|2021-05-28 00:07:30|82861.8|82811.8|82864.6|82814.6|82865.1|82815.1|82861.3|82811.3|18
1622160460000|2021-05-28 00:07:40|82865.8|82815.8|82859.1|82809.1|82865.8|82815.8|82857.6|82807.6|29
1622160470000|2021-05-28 00:07:50|82862|82812|82863|82813|82863.6|82813.6|82857.9|82807.9|36
1622160480000|2021-05-28 00:08:00|82863.4|82813.4|82859.1|82809.1|82865.5|82815.5|82859.1|82809.1|29
1622160490000|2021-05-28 00:08:10|82858.6|82808.6|82858.7|82808.7|82862.2|82812.2|82854.9|82804.9|35
1622160500000|2021-05-28 00:08:20|82858.9|82808.9|82858.4|82808.4|82861.5|82811.5|82855.3|82805.3|29
1622160510000|2021-05-28 00:08:30|82858.5|82808.5|82860.6|82810.6|82862.1|82812.1|82857.8|82807.8|28
1622160520000|2021-05-28 00:08:40|82860.7|82810.7|82859.1|82809.1|82861.8|82811.8|82858.8|82808.8|15
1622160530000|2021-05-28 00:08:50|82858.7|82808.7|82856.8|82806.8|82860.7|82810.7|82856.8|82806.8|14
1622160540000|2021-05-28 00:09:00|82856.7|82806.7|82860.6|82810.6|82862.4|82812.4|82856.6|82806.6|26
1622160550000|2021-05-28 00:09:10|82861.1|82811.1|82855.8|82805.8|82861.4|82811.4|82855.4|82805.4|19
1622160560000|2021-05-28 00:09:20|82855|82805|82857.6|82807.6|82860|82810|82854.5|82804.5|28
1622160570000|2021-05-28 00:09:30|82857.2|82807.2|82858.7|82808.7|82860|82810|82855.6|82805.6|25
1622160580000|2021-05-28 00:09:40|82858.4|82808.4|82859.5|82809.5|82859.5|82809.5|82855.3|82805.3|21
1622160590000|2021-05-28 00:09:50|82857.9|82807.9|82847|82797|82857.9|82807.9|82845.4|82795.4|41
1622160600000|2021-05-28 00:10:00|82846.9|82796.9|82848.1|82798.1|82849.9|82799.9|82846.5|82796.5|31
1622160610000|2021-05-28 00:10:10|82848.2|82798.2|82849.8|82799.8|82849.8|82799.8|82847.7|82797.7|18
1622160620000|2021-05-28 00:10:20|82850.1|82800.1|82848.7|82798.7|82851.1|82801.1|82848|82798|33
1622160630000|2021-05-28 00:10:30|82848.5|82798.5|82843.9|82793.9|82849.8|82799.8|82843.9|82793.9|38
1622160640000|2021-05-28 00:10:40|82844.4|82794.4|82845.7|82795.7|82845.7|82795.7|82843.7|82793.7|23
1622160650000|2021-05-28 00:10:50|82845.3|82795.3|82848.6|82798.6|82849|82799|82844.3|82794.3|35
1622160660000|2021-05-28 00:11:00|82848.7|82798.7|82844.3|82794.3|82849|82799|82843.5|82793.5|39
1622160670000|2021-05-28 00:11:10|82844.2|82794.2|82844.7|82794.7|82844.7|82794.7|82844|82794|18
1622160680000|2021-05-28 00:11:20|82844.6|82794.6|82843.9|82793.9|82846.8|82796.8|82843.2|82793.2|20
1622160690000|2021-05-28 00:11:30|82843.6|82793.6|82830.3|82805.3|82843.6|82805.3|82829.2|82791.9|12
1622160700000|2021-05-28 00:11:40|82846.7|82796.7|82843.8|82793.8|82847.1|82797.1|82843|82793|21
1622160710000|2021-05-28 00:11:50|82843.9|82793.9|82846.8|82796.8|82849|82808.9|82833.8|82793.9|26
1622160720000|2021-05-28 00:12:00|82847.6|82797.6|82848.4|82798.4|82851.4|82809.1|82834.1|82797.2|32
1622160730000|2021-05-28 00:12:10|82848.6|82798.6|82847.1|82797.1|82850.7|82800.7|82847.1|82797.1|25
1622160740000|2021-05-28 00:12:20|82847|82797|82846.9|82796.9|82847.5|82797.5|82845.1|82795.1|25
1622160750000|2021-05-28 00:12:30|82847.2|82797.2|82846.6|82796.6|82850.3|82800.3|82845.6|82795.6|25
1622160760000|2021-05-28 00:12:40|82846.7|82796.7|82847.2|82797.2|82847.2|82797.2|82846.2|82796.2|19
1622160770000|2021-05-28 00:12:50|82847.1|82797.1|82846.4|82796.4|82847.3|82797.3|82845.8|82795.8|20
1622160780000|2021-05-28 00:13:00|82847.6|82797.6|82848.8|82798.8|82850|82800|82846.7|82796.7|22
1622160790000|2021-05-28 00:13:10|82849.3|82799.3|82837.4|82812.4|82851.1|82813.1|82837.3|82799|24
1622160800000|2021-05-28 00:13:20|82837.6|82812.6|82838.5|82813.5|82839.1|82814.1|82836.3|82811.3|24
1622160810000|2021-05-28 00:13:30|82855.7|82805.7|82854.7|82804.7|82856.2|82806.2|82853.8|82803.8|19
1622160820000|2021-05-28 00:13:40|82854.5|82804.5|82842.5|82817.5|82856.6|82817.5|82842.4|82804.5|23
1622160830000|2021-05-28 00:13:50|82842.2|82817.2|82854.6|82804.6|82857.3|82817.7|82837.8|82801.2|42
1622160840000|2021-05-28 00:14:00|82857.2|82807.2|82850.2|82800.2|82857.2|82811.8|82836.1|82799.1|33
1622160850000|2021-05-28 00:14:10|82850.1|82800.1|82845.4|82795.4|82852.8|82802.8|82845.4|82795.4|34
1622160860000|2021-05-28 00:14:20|82845.7|82795.7|82844.8|82794.8|82849.7|82799.7|82844.3|82794.3|28
1622160870000|2021-05-28 00:14:30|82845.1|82795.1|82844.9|82794.9|82846.4|82796.4|82844.4|82794.4|20
1622160880000|2021-05-28 00:14:40|82845|82795|82844.8|82794.8|82845.8|82795.8|82844.7|82794.7|30
1622160890000|2021-05-28 00:14:50|82844.5|82794.5|82843.7|82793.7|82844.7|82794.7|82843.7|82793.7|14
1622160900000|2021-05-28 00:15:00|82844.3|82794.3|82841.1|82791.1|82848.7|82798.7|82840.6|82790.6|42
1622160910000|2021-05-28 00:15:10|82841|82791|82840.5|82790.5|82841.3|82791.3|82839.6|82789.6|49
1622160920000|2021-05-28 00:15:20|82839.9|82789.9|82842.1|82792.1|82844.2|82794.2|82839.5|82789.5|40
1622160930000|2021-05-28 00:15:30|82841.8|82791.8|82840.2|82790.2|82841.8|82791.8|82839.7|82789.7|28
1622160940000|2021-05-28 00:15:40|82840.1|82790.1|82838.8|82788.8|82840.3|82790.3|82838.1|82788.1|13
1622160950000|2021-05-28 00:15:50|82838.9|82788.9|82841.3|82791.3|82841.3|82791.3|82838.9|82788.9|12
1622160960000|2021-05-28 00:16:00|82841.4|82791.4|82847.8|82797.8|82848.4|82798.4|82841|82791|34
1622160970000|2021-05-28 00:16:10|82847.9|82797.9|82847.5|82797.5|82848|82798|82845.1|82795.1|42
1622160980000|2021-05-28 00:16:20|82847.2|82797.2|82848.2|82798.2|82848.8|82798.8|82846.7|82796.7|36
1622160990000|2021-05-28 00:16:30|82848.4|82798.4|82859.1|82809.1|82860.4|82810.4|82848.4|82798.4|46
1622161000000|2021-05-28 00:16:40|82860.2|82810.2|82856.7|82806.7|82861|82811|82855.5|82805.5|43
1622161010000|2021-05-28 00:16:50|82857|82807|82858.8|82808.8|82863.7|82820.6|82845.6|82806.2|50
1622161020000|2021-05-28 00:17:00|82858.6|82808.6|82863.1|82813.1|82863.7|82813.7|82858.6|82808.6|45
1622161030000|2021-05-28 00:17:10|82863.4|82813.4|82860.7|82810.7|82863.4|82813.4|82859.8|82809.8|29
1622161040000|2021-05-28 00:17:20|82860.6|82810.6|82859.3|82809.3|82863.1|82813.1|82856|82806|46
1622161050000|2021-05-28 00:17:30|82858.4|82808.4|82858.7|82808.7|82859.8|82809.8|82857|82807|51
1622161060000|2021-05-28 00:17:40|82858.8|82808.8|82860.1|82810.1|82863.4|82813.4|82857.9|82807.9|28
1622161070000|2021-05-28 00:17:50|82860.9|82810.9|82859.3|82809.3|82861.3|82811.3|82859.1|82809.1|13
1622161080000|2021-05-28 00:18:00|82859.2|82809.2|82858.5|82808.5|82859.5|82809.5|82857.3|82807.3|34
1622161090000|2021-05-28 00:18:10|82858.2|82808.2|82861.7|82811.7|82861.7|82811.7|82858.2|82808.2|14
1622161100000|2021-05-28 00:18:20|82861.6|82811.6|82861.9|82811.9|82863.3|82813.3|82859.3|82809.3|30
1622161110000|2021-05-28 00:18:30|82862.3|82812.3|82864.2|82814.2|82864.2|82814.2|82860.9|82810.9|32
1622161120000|2021-05-28 00:18:40|82865|82815|82867|82817|82867|82817|82864.4|82814.4|34
1622161130000|2021-05-28 00:18:50|82867.2|82817.2|82867.3|82817.3|82867.4|82817.4|82866.2|82816.2|16
1622161140000|2021-05-28 00:19:00|82866.7|82816.7|82859.4|82809.4|82867.2|82817.2|82856.7|82806.7|38
1622161150000|2021-05-28 00:19:10|82859.2|82809.2|82858.5|82808.5|82863.7|82813.7|82857.6|82807.6|31
1622161160000|2021-05-28 00:19:20|82857.9|82807.9|82856.4|82806.4|82858.8|82808.8|82851.6|82801.6|31
1622161170000|2021-05-28 00:19:30|82858.6|82808.6|82861.2|82811.2|82861.4|82811.4|82856.7|82806.7|30
1622161180000|2021-05-28 00:19:40|82861.7|82811.7|82859.2|82809.2|82861.7|82811.7|82858.6|82808.6|20
1622161190000|2021-05-28 00:19:50|82860.7|82810.7|82860.7|82810.7|82861|82811|82855.9|82805.9|33
1622161200000|2021-05-28 00:20:00|82860.3|82810.3|82860.8|82810.8|82862|82812|82859|82809|21
1622161210000|2021-05-28 00:20:10|82860.4|82810.4|82859.5|82809.5|82860.4|82810.4|82857.6|82807.6|28
1622161220000|2021-05-28 00:20:20|82857.7|82807.7|82861.5|82811.5|82861.6|82811.6|82857|82807|28
1622161230000|2021-05-28 00:20:30|82862.2|82812.2|82859.4|82809.4|82862.2|82812.2|82857.4|82807.4|47
1622161240000|2021-05-28 00:20:40|82859.3|82809.3|82860.6|82810.6|82862.2|82812.2|82859.1|82809.1|20
1622161250000|2021-05-28 00:20:50|82858.6|82808.6|82862|82812|82862.6|82812.6|82858|82808|28
1622161260000|2021-05-28 00:21:00|82862.2|82812.2|82859|82809|82864.5|82822.6|82847.6|82804.4|33
1622161270000|2021-05-28 00:21:10|82858.5|82808.5|82858.3|82808.3|82859.9|82809.9|82852.8|82802.8|47
1622161280000|2021-05-28 00:21:20|82859.4|82809.4|82858.4|82808.4|82859.8|82809.8|82858.2|82808.2|19
1622161290000|2021-05-28 00:21:30|82858.7|82808.7|82859.9|82809.9|82860.1|82810.1|82858.2|82808.2|18
1622161300000|2021-05-28 00:21:40|82860|82810|82858.8|82808.8|82860.6|82810.6|82858.8|82808.8|24
1622161310000|2021-05-28 00:21:50|82859.7|82809.7|82858.9|82808.9|82859.8|82809.8|82858.4|82808.4|16
1622161320000|2021-05-28 00:22:00|82858.8|82808.8|82857.7|82807.7|82859|82809|82854.7|82804.7|25
1622161330000|2021-05-28 00:22:10|82857.2|82807.2|82862|82812|82862.1|82812.1|82856.9|82806.9|26
1622161340000|2021-05-28 00:22:20|82860.9|82810.9|82860.1|82810.1|82863.4|82813.4|82860.1|82810.1|20
1622161350000|2021-05-28 00:22:30|82860.5|82810.5|82861.1|82811.1|82861.7|82811.7|82858.6|82808.6|29
1622161360000|2021-05-28 00:22:40|82860.7|82810.7|82859.5|82809.5|82861|82811|82856.8|82806.8|31
1622161370000|2021-05-28 00:22:50|82858.8|82808.8|82862.8|82812.8|82864.4|82814.4|82858|82808|30
1622161380000|2021-05-28 00:23:00|82863.8|82813.8|82859.4|82809.4|82863.8|82813.8|82859|82809|25
1622161390000|2021-05-28 00:23:10|82859.5|82809.5|82858|82808|82860.6|82810.6|82858|82808|20
1622161400000|2021-05-28 00:23:20|82859.5|82809.5|82858.1|82808.1|82860.9|82810.9|82858|82808|22
1622161410000|2021-05-28 00:23:30|82858.3|82808.3|82859|82809|82859|82809|82855.4|82805.4|21
1622161420000|2021-05-28 00:23:40|82855.1|82805.1|82860.6|82810.6|82864.7|82817.2|82842.2|82803.9|30
1622161430000|2021-05-28 00:23:50|82862.4|82812.4|82857.2|82807.2|82862.4|82812.4|82849.5|82799.5|39
1622161440000|2021-05-28 00:24:00|82857|82807|82860|82810|82860.5|82810.5|82853.4|82803.4|42
1622161450000|2021-05-28 00:24:10|82860.4|82810.4|82860.3|82810.3|82863.2|82813.2|82859.2|82809.2|38
1622161460000|2021-05-28 00:24:20|82860.8|82810.8|82861.3|82811.3|82861.3|82811.3|82857.5|82807.5|29
1622161470000|2021-05-28 00:24:30|82861.1|82811.1|82857.9|82807.9|82869.3|82819.3|82855.6|82805.6|37
1622161480000|2021-05-28 00:24:40|82858|82808|82861.2|82811.2|82861.4|82811.4|82857.9|82807.9|30
1622161490000|2021-05-28 00:24:50|82861.4|82811.4|82863.4|82813.4|82864.7|82814.7|82859.1|82809.1|33
1622161500000|2021-05-28 00:25:00|82863.1|82813.1|82862.6|82812.6|82864.1|82814.1|82856.7|82806.7|23
1622161510000|2021-05-28 00:25:10|82861.3|82811.3|82872.2|82822.2|82872.9|82822.9|82860.2|82810.2|41
1622161520000|2021-05-28 00:25:20|82867.9|82817.9|82867|82817|82870.8|82826.4|82851.4|82815.2|29
1622161530000|2021-05-28 00:25:30|82866.7|82816.7|82867.9|82817.9|82870.1|82820.1|82861.6|82811.6|37
1622161540000|2021-05-28 00:25:40|82867.2|82817.2|82870.6|82820.6|82870.6|82820.6|82865.4|82815.4|43
1622161550000|2021-05-28 00:25:50|82871.7|82821.7|82870.2|82820.2|82873.6|82823.6|82867.3|82817.3|20
1622161560000|2021-05-28 00:26:00|82868|82818|82864.9|82814.9|82875.6|82825.6|82864.9|82814.9|32
1622161570000|2021-05-28 00:26:10|82867.1|82817.1|82869.5|82819.5|82870.8|82820.8|82864|82814|41
1622161580000|2021-05-28 00:26:20|82869.1|82819.1|82867|82817|82872.4|82822.4|82861|82811|51
1622161590000|2021-05-28 00:26:30|82866.1|82816.1|82866.4|82816.4|82870.7|82820.7|82863.9|82813.9|64
1622161600000|2021-05-28 00:26:40|82865.4|82815.4|82866.8|82816.8|82870.2|82820.2|82862.1|82812.1|68
1622161610000|2021-05-28 00:26:50|82875.5|82825.5|82862|82812|82875.5|82825.5|82855.4|82805.4|51
1622161620000|2021-05-28 00:27:00|82864|82814|82866.1|82816.1|82866.6|82816.6|82860.5|82810.5|48
1622161630000|2021-05-28 00:27:10|82865.9|82815.9|82868.6|82818.6|82869.4|82819.4|82864.1|82814.1|54
1622161640000|2021-05-28 00:27:20|82866.6|82816.6|82867.7|82817.7|82877.8|82838.1|82863.1|82814.9|46
1622161650000|2021-05-28 00:27:30|82867.3|82817.3|82865.7|82815.7|82871.7|82821.7|82865.7|82815.7|26
1622161660000|2021-05-28 00:27:40|82865.1|82815.1|82865.7|82815.7|82868.1|82818.1|82864.2|82814.2|24
1622161670000|2021-05-28 00:27:50|82865.6|82815.6|82868.6|82818.6|82868.6|82818.6|82865.6|82815.6|21
1622161680000|2021-05-28 00:28:00|82868.3|82818.3|82868.5|82818.5|82869.1|82819.1|82867.8|82817.8|13
1622161690000|2021-05-28 00:28:10|82868.4|82818.4|82861.4|82811.4|82870.7|82820.7|82854.8|82804.8|37
1622161700000|2021-05-28 00:28:20|82862.9|82812.9|82867.4|82817.4|82867.4|82817.4|82858.6|82808.6|57
1622161710000|2021-05-28 00:28:30|82866.6|82816.6|82864.2|82814.2|82867.5|82824.3|82847.4|82808.4|54
1622161720000|2021-05-28 00:28:40|82863.8|82813.8|82863.9|82813.9|82864.7|82814.7|82861.4|82811.4|21
1622161730000|2021-05-28 00:28:50|82864.1|82814.1|82860.8|82810.8|82864.8|82814.8|82860.7|82810.7|30
1622161740000|2021-05-28 00:29:00|82861.8|82811.8|82853.2|82803.2|82864.9|82825.1|82822.1|82791.2|63
1622161750000|2021-05-28 00:29:10|82853.4|82803.4|82856.5|82806.5|82856.5|82813.5|82837.6|82800.3|26
1622161760000|2021-05-28 00:29:20|82855.5|82805.5|82854.4|82804.4|82858.1|82808.1|82852.4|82802.4|31
1622161770000|2021-05-28 00:29:30|82855.3|82805.3|82856|82806|82856|82806|82853.7|82803.7|20
1622161780000|2021-05-28 00:29:40|82855.4|82805.4|82857.5|82807.5|82859.5|82809.5|82854.2|82804.2|21
1622161790000|2021-05-28 00:29:50|82856.1|82806.1|82855.6|82805.6|82865.6|82826|82847|82803.9|36
1622161800000|2021-05-28 00:30:00|82854.4|82804.4|82855.9|82805.9|82857.4|82807.4|82851.2|82801.2|54
1622161810000|2021-05-28 00:30:10|82856.6|82806.6|82860.7|82810.7|82863.2|82821.2|82846.2|82803.5|55
1622161820000|2021-05-28 00:30:20|82861.2|82811.2|82864.3|82814.3|82865.4|82824.3|82849.3|82809.2|31
1622161830000|2021-05-28 00:30:30|82865.3|82815.3|82863.6|82813.6|82865.7|82815.7|82863.5|82813.5|15
1622161840000|2021-05-28 00:30:40|82864.7|82814.7|82861.9|82811.9|82865.3|82815.3|82861.9|82811.9|34
1622161850000|2021-05-28 00:30:50|82861.6|82811.6|82860.3|82810.3|82865|82815.7|82832.5|82802.7|41
1622161860000|2021-05-28 00:31:00|82859.4|82809.4|82860.6|82810.6|82864.6|82814.6|82859.4|82809.4|33
1622161870000|2021-05-28 00:31:10|82864.3|82814.3|82862.7|82812.7|82864.4|82814.4|82860.6|82810.6|31
1622161880000|2021-05-28 00:31:20|82864.5|82814.5|82855.3|82830.3|82864.5|82830.3|82855.3|82812.1|32
1622161890000|2021-05-28 00:31:30|82854.9|82829.9|82864.5|82814.5|82866.3|82829.9|82848.9|82813.3|36
1622161900000|2021-05-28 00:31:40|82866|82816|82863.2|82813.2|82869.1|82833.9|82850.3|82812.2|53
1622161910000|2021-05-28 00:31:50|82863.9|82813.9|82866.3|82816.3|82867.5|82817.5|82863.3|82813.3|19
1622161920000|2021-05-28 00:32:00|82865.9|82815.9|82867.4|82817.4|82868.2|82818.2|82865.2|82815.2|28
1622161930000|2021-05-28 00:32:10|82867.1|82817.1|82868.8|82818.8|82868.8|82818.8|82864.5|82814.5|30
1622161940000|2021-05-28 00:32:20|82868.2|82818.2|82862|82812|82868.3|82833.6|82846.2|82810.4|36
1622161950000|2021-05-28 00:32:30|82861.6|82811.6|82847.5|82822.5|82864.6|82827.4|82845.8|82809.3|27
1622161960000|2021-05-28 00:32:40|82848.1|82823.1|82868.6|82818.6|82876.8|82844.6|82846.7|82812.4|34
1622161970000|2021-05-28 00:32:50|82870.3|82820.3|82868.2|82818.2|82875.9|82825.9|82867.8|82817.8|38
1622161980000|2021-05-28 00:33:00|82868.6|82818.6|82869.9|82819.9|82870.5|82820.5|82868.1|82818.1|19
1622161990000|2021-05-28 00:33:10|82870|82820|82875.1|82825.1|82877.5|82827.5|82868.4|82818.4|26
1622162000000|2021-05-28 00:33:20|82870.7|82820.7|82867.6|82817.6|82871.7|82821.7|82867.1|82817.1|36
1622162010000|2021-05-28 00:33:30|82857.4|82832.4|82869.8|82819.8|82874.3|82845.1|82856.1|82817.4|40
1622162020000|2021-05-28 00:33:40|82856.8|82831.8|82871.1|82821.1|82874.6|82835.2|82853.9|82819.5|24
1622162030000|2021-05-28 00:33:50|82871.3|82821.3|82869.2|82819.2|82872.7|82822.7|82868.9|82818.9|18
1622162040000|2021-05-28 00:34:00|82869.1|82819.1|82854.9|82829.9|82869.7|82831.9|82854.9|82818.4|16
1622162050000|2021-05-28 00:34:10|82857.5|82832.5|82867.3|82842.3|82873.5|82842.5|82857.3|82819.8|23
1622162060000|2021-05-28 00:34:20|82868.3|82843.3|82867.1|82842.1|82871.3|82846.3|82863.7|82838.7|42
1622162070000|2021-05-28 00:34:30|82867|82842|82868.5|82843.5|82870.5|82845.5|82865.7|82840.7|33
1622162080000|2021-05-28 00:34:40|82868.4|82843.4|82868.5|82843.5|82870.1|82845.1|82867.5|82842.5|20
1622162090000|2021-05-28 00:34:50|82869|82844|82869.7|82844.7|82870.5|82845.5|82865.6|82840.6|17
1622162100000|2021-05-28 00:35:00|82869.8|82844.8|82864.3|82839.3|82873.7|82844.8|82839.9|82814.9|55
1622162110000|2021-05-28 00:35:10|82866|82841|82860.1|82835.1|82866.6|82841.6|82860.1|82835.1|26
1622162120000|2021-05-28 00:35:20|82860.2|82835.2|82861.2|82836.2|82865.1|82840.1|82859.9|82834.9|19
1622162130000|2021-05-28 00:35:30|82861.3|82836.3|82858.2|82833.2|82862.5|82837.5|82841.7|82816.7|33
1622162140000|2021-05-28 00:35:40|82858.7|82833.7|82861.6|82836.6|82861.6|82836.6|82854.4|82829.4|37
1622162150000|2021-05-28 00:35:50|82857.7|82832.7|82853.5|82828.5|82873.2|82834.2|82850.7|82816.6|29
1622162160000|2021-05-28 00:36:00|82854|82829|82853|82828|82856.6|82831.6|82851.5|82826.5|32
1622162170000|2021-05-28 00:36:10|82853.1|82828.1|82849.4|82824.4|82853.1|82828.1|82849.2|82824.2|13
1622162180000|2021-05-28 00:36:20|82849.3|82824.3|82856.8|82831.8|82869.3|82844.3|82849.2|82817.3|38
1622162190000|2021-05-28 00:36:30|82856.2|82831.2|82856.6|82831.6|82857.7|82832.7|82855|82830|32
1622162200000|2021-05-28 00:36:40|82856.2|82831.2|82866.2|82816.2|82866.7|82832.7|82853.9|82814|25
1622162210000|2021-05-28 00:36:50|82866.9|82816.9|82867.5|82817.5|82867.9|82828.6|82851.7|82815.1|35
1622162220000|2021-05-28 00:37:00|82867.1|82817.1|82866.7|82816.7|82871.3|82821.3|82865.1|82815.1|38
1622162230000|2021-05-28 00:37:10|82866.5|82816.5|82867|82817|82867|82828.3|82849.6|82813.1|31
1622162240000|2021-05-28 00:37:20|82867.5|82817.5|82870.6|82820.6|82872.9|82834.3|82855.7|82816.4|38
1622162250000|2021-05-28 00:37:30|82870.9|82820.9|82872.1|82822.1|82872.1|82822.1|82869.4|82819.4|31
1622162260000|2021-05-28 00:37:40|82871.4|82821.4|82870.8|82820.8|82872.1|82822.1|82869.7|82819.7|30
1622162270000|2021-05-28 00:37:50|82870.9|82820.9|82863.6|82813.6|82876|82832.5|82854.1|82813.6|38
1622162280000|2021-05-28 00:38:00|82867.8|82817.8|82870.8|82820.8|82870.8|82833.2|82854.1|82815.7|23
1622162290000|2021-05-28 00:38:10|82870.2|82820.2|82855.9|82830.9|82870.2|82830.9|82854.7|82816.5|20
1622162300000|2021-05-28 00:38:20|82855.5|82830.5|82856.5|82831.5|82856.6|82831.6|82854.3|82829.3|32
1622162310000|2021-05-28 00:38:30|82859.2|82834.2|82854.8|82829.8|82859.2|82834.2|82854.8|82829.8|11
1622162320000|2021-05-28 00:38:40|82854.3|82829.3|82872|82822|82873.5|82829.3|82854.3|82816|18
1622162330000|2021-05-28 00:38:50|82870.1|82820.1|82870.5|82820.5|82870.8|82820.8|82867.5|82817.5|14
1622162340000|2021-05-28 00:39:00|82870.1|82820.1|82854.7|82829.7|82871|82829.7|82851.7|82815.4|27
1622162350000|2021-05-28 00:39:10|82855.9|82830.9|82856.8|82831.8|82869.3|82831.9|82855.7|82817.6|16
1622162360000|2021-05-28 00:39:20|82869.6|82819.6|82867.8|82817.8|82869.6|82819.6|82867.1|82817.1|17
1622162370000|2021-05-28 00:39:30|82868.9|82818.9|82870.3|82820.3|82870.8|82820.8|82868.1|82818.1|22
1622162380000|2021-05-28 00:39:40|82871.6|82821.6|82857.9|82832.9|82871.6|82833.9|82856.3|82820.7|18
1622162390000|2021-05-28 00:39:50|82857.8|82832.8|82869.3|82819.3|82871.9|82833.4|82857.8|82818.4|23
1622162400000|2021-05-28 00:40:00|82868.6|82818.6|82870.9|82820.9|82872|82822|82867.6|82817.6|20
1622162410000|2021-05-28 00:40:10|82869.9|82819.9|82868.8|82818.8|82871|82821|82868.8|82818.8|16
1622162420000|2021-05-28 00:40:20|82868.5|82818.5|82871|82821|82871.8|82821.8|82868.5|82818.5|20
1622162430000|2021-05-28 00:40:30|82870.3|82820.3|82853.8|82828.8|82872.2|82831.8|82853.8|82820.3|20
1622162440000|2021-05-28 00:40:40|82852.9|82827.9|82852.4|82827.4|82854.3|82829.3|82852.4|82827.4|19
1622162450000|2021-05-28 00:40:50|82853.4|82828.4|82866|82816|82867.9|82828.6|82853.3|82814.8|14
1622162460000|2021-05-28 00:41:00|82865.3|82815.3|82866.2|82816.2|82867.5|82817.5|82863.5|82813.5|19
1622162470000|2021-05-28 00:41:10|82865.4|82815.4|82853.3|82828.3|82868.8|82828.4|82853.3|82815.4|9
1622162480000|2021-05-28 00:41:20|82853.7|82828.7|82866.6|82816.6|82866.6|82829.9|82853.3|82815.9|10
1622162490000|2021-05-28 00:41:30|82868.4|82818.4|82866|82816|82870.1|82820.1|82866|82816|17
1622162500000|2021-05-28 00:41:40|82864.7|82814.7|82867.4|82817.4|82867.4|82817.4|82864.7|82814.7|10
1622162510000|2021-05-28 00:41:50|82866.6|82816.6|82866.7|82816.7|82867.4|82817.4|82865.1|82815.1|13
1622162520000|2021-05-28 00:42:00|82866.8|82816.8|82854.9|82829.9|82868.1|82830.6|82852.8|82815.2|22
1622162530000|2021-05-28 00:42:10|82853.9|82828.9|82869.5|82819.5|82870.2|82832.2|82853.9|82817.9|24
1622162540000|2021-05-28 00:42:20|82869.3|82819.3|82866.9|82816.9|82870.9|82833.6|82855.1|82816.1|16
1622162550000|2021-05-28 00:42:30|82866.4|82816.4|82868.5|82818.5|82869.3|82819.3|82866|82816|12
1622162560000|2021-05-28 00:42:40|82867.6|82817.6|82867.6|82817.6|82870|82820|82866.3|82816.3|25
1622162570000|2021-05-28 00:42:50|82866.3|82816.3|82848.9|82823.9|82866.3|82826.5|82848.9|82812.9|33
1622162580000|2021-05-28 00:43:00|82848.8|82823.8|82849.8|82824.8|82850.8|82825.8|82848.2|82823.2|28
1622162590000|2021-05-28 00:43:10|82849.5|82824.5|82864|82814|82864.2|82826|82849.1|82813.1|17
1622162600000|2021-05-28 00:43:20|82863.9|82813.9|82863.2|82813.2|82863.9|82813.9|82862.3|82812.3|29
1622162610000|2021-05-28 00:43:30|82862.4|82812.4|82849.3|82824.3|82862.5|82824.4|82848|82811.7|18
1622162620000|2021-05-28 00:43:40|82863.5|82813.5|82863.3|82813.3|82864.1|82814.1|82861|82811|38
1622162630000|2021-05-28 00:43:50|82863.4|82813.4|82862.1|82812.1|82864.6|82814.6|82862.1|82812.1|12
1622162640000|2021-05-28 00:44:00|82863.8|82813.8|82868.3|82818.3|82868.3|82829.2|82852.6|82812.4|34
1622162650000|2021-05-28 00:44:10|82867.6|82817.6|82864.8|82814.8|82867.6|82817.6|82863.9|82813.9|35
1622162660000|2021-05-28 00:44:20|82865.4|82815.4|82864.1|82814.1|82865.4|82815.4|82863.3|82813.3|16
1622162670000|2021-05-28 00:44:30|82864.6|82814.6|82869.1|82819.1|82871.3|82821.3|82864|82814|39
1622162680000|2021-05-28 00:44:40|82869|82819|82870.2|82820.2|82874|82824|82868.4|82818.4|41
1622162690000|2021-05-28 00:44:50|82870.3|82820.3|82871.7|82821.7|82873.5|82823.5|82870.3|82820.3|29
1622162700000|2021-05-28 00:45:00|82871.5|82821.5|82872.9|82822.9|82873.7|82823.7|82871.3|82821.3|31
1622162710000|2021-05-28 00:45:10|82872.8|82822.8|82874.6|82824.6|82875.6|82825.6|82871.1|82821.1|24
1622162720000|2021-05-28 00:45:20|82876.4|82826.4|82872.5|82822.5|82876.4|82826.4|82865.7|82815.7|21
1622162730000|2021-05-28 00:45:30|82870.6|82820.6|82858.7|82833.7|82872.6|82834.5|82857|82819.6|22
1622162740000|2021-05-28 00:45:40|82857.7|82832.7|82871.6|82821.6|82871.6|82834.3|82857.5|82819.6|21
1622162750000|2021-05-28 00:45:50|82871.3|82821.3|82871.8|82821.8|82873.2|82823.2|82871.1|82821.1|33
1622162760000|2021-05-28 00:46:00|82872|82822|82872.5|82822.5|82873.1|82823.1|82870.5|82820.5|27
1622162770000|2021-05-28 00:46:10|82871.8|82821.8|82860.5|82835.5|82874|82835.8|82858.6|82821.2|21
1622162780000|2021-05-28 00:46:20|82860.6|82835.6|82872.6|82822.6|82873.7|82836.5|82859.9|82821.3|29
1622162790000|2021-05-28 00:46:30|82872.1|82822.1|82872.1|82822.1|82872.3|82822.3|82870.5|82820.5|27
1622162800000|2021-05-28 00:46:40|82871.4|82821.4|82859.2|82834.2|82872.3|82834.9|82858.4|82820.1|24
1622162810000|2021-05-28 00:46:50|82874.2|82824.2|82866.8|82816.8|82874.2|82835.1|82853.8|82814.5|47
1622162820000|2021-05-28 00:47:00|82865.7|82815.7|82868.7|82818.7|82869|82830.6|82852.1|82815.3|36
1622162830000|2021-05-28 00:47:10|82868.5|82818.5|82865.3|82815.3|82868.5|82818.5|82863.4|82813.4|16
1622162840000|2021-05-28 00:47:20|82866.2|82816.2|82863.5|82813.5|82869.9|82819.9|82861.7|82811.7|30
1622162850000|2021-05-28 00:47:30|82863.2|82813.2|82860.5|82810.5|82865.6|82815.6|82859.2|82809.2|22
1622162860000|2021-05-28 00:47:40|82860.7|82810.7|82863.9|82813.9|82865.1|82815.1|82860.3|82810.3|26
1622162870000|2021-05-28 00:47:50|82863.7|82813.7|82863.9|82813.9|82864.9|82814.9|82862.1|82812.1|28
1622162880000|2021-05-28 00:48:00|82863.8|82813.8|82849.1|82824.1|82864|82824.1|82844.3|82808.7|37
1622162890000|2021-05-28 00:48:10|82848.4|82823.4|82847.7|82822.7|82849.1|82824.1|82846.2|82821.2|33
1622162900000|2021-05-28 00:48:20|82847.8|82822.8|82859.7|82809.7|82861.7|82822.8|82847.1|82809|31
1622162910000|2021-05-28 00:48:30|82858.5|82808.5|82856.5|82806.5|82859.1|82819.6|82842.8|82803.2|29
1622162920000|2021-05-28 00:48:40|82857.5|82807.5|82857.3|82807.3|82857.5|82814.7|82839|82802.5|33
1622162930000|2021-05-28 00:48:50|82858.1|82808.1|82856.3|82806.3|82859.2|82809.2|82856.1|82806.1|31
1622162940000|2021-05-28 00:49:00|82845.6|82820.6|82857.7|82807.7|82861.7|82823.7|82844.2|82807.7|46
1622162950000|2021-05-28 00:49:10|82859.5|82809.5|82847.2|82822.2|82861.5|82822.2|82846.4|82809.2|29
1622162960000|2021-05-28 00:49:20|82846.5|82821.5|82846.6|82821.6|82847.7|82822.7|82845.6|82820.6|19
1622162970000|2021-05-28 00:49:30|82846.8|82821.8|82857.9|82807.9|82859.3|82824|82840.9|82806|32
1622162980000|2021-05-28 00:49:40|82856|82806|82845|82820|82858.2|82821.7|82843.4|82805.9|22
1622162990000|2021-05-28 00:49:50|82844.4|82819.4|82861.9|82811.9|82862.1|82821.8|82841.5|82810.8|33
1622163000000|2021-05-28 00:50:00|82862.4|82812.4|82866.4|82816.4|82867.9|82823.8|82848.8|82810.1|38
1622163010000|2021-05-28 00:50:10|82864.6|82814.6|82847.4|82822.4|82864.8|82823|82847.1|82808.8|38
1622163020000|2021-05-28 00:50:20|82848|82823|82850.5|82825.5|82851|82826|82848|82823|34
1622163030000|2021-05-28 00:50:30|82850.3|82825.3|82849.8|82824.8|82869.5|82827|82845.8|82812.4|43
1622163040000|2021-05-28 00:50:40|82850.4|82825.4|82861.4|82811.4|82864.4|82825.9|82848.7|82810.8|20
1622163050000|2021-05-28 00:50:50|82861.2|82811.2|82847.7|82822.7|82863.8|82822.7|82847.1|82810.5|30
1622163060000|2021-05-28 00:51:00|82847.2|82822.2|82865.7|82815.7|82867.5|82827.8|82846.7|82815.7|30
1622163070000|2021-05-28 00:51:10|82865.1|82815.1|82851.9|82826.9|82865.1|82827.1|82849|82815.1|17
1622163080000|2021-05-28 00:51:20|82850.2|82825.2|82852.5|82827.5|82866.6|82829.4|82850.2|82811.6|39
1622163090000|2021-05-28 00:51:30|82852.7|82827.7|82866.4|82816.4|82872.1|82830|82851.2|82814.1|57
1622163100000|2021-05-28 00:51:40|82869.7|82819.7|82869.9|82819.9|82872.1|82822.1|82865.4|82815.4|64
1622163110000|2021-05-28 00:51:50|82869.7|82819.7|82871.5|82821.5|82871.5|82821.5|82867.4|82817.4|31
1622163120000|2021-05-28 00:52:00|82871.1|82821.1|82866.8|82816.8|82871.1|82821.1|82860.9|82810.9|52
1622163130000|2021-05-28 00:52:10|82866.3|82816.3|82863.3|82813.3|82867.4|82817.4|82863.2|82813.2|27
1622163140000|2021-05-28 00:52:20|82865.8|82815.8|82865.4|82815.4|82866.8|82816.8|82862.6|82812.6|34
1622163150000|2021-05-28 00:52:30|82865.6|82815.6|82855|82830|82870|82833|82851.8|82815|57
1622163160000|2021-05-28 00:52:40|82854.8|82829.8|82871.5|82821.5|82875.1|82834.5|82854.1|82818.3|62
1622163170000|2021-05-28 00:52:50|82872.3|82822.3|82870.1|82820.1|82872.3|82822.3|82870.1|82820.1|39
1622163180000|2021-05-28 00:53:00|82869.8|82819.8|82873|82823|82874.7|82824.7|82869.8|82819.8|26
1622163190000|2021-05-28 00:53:10|82873.2|82823.2|82869.3|82819.3|82874|82824|82868.7|82818.7|44
1622163200000|2021-05-28 00:53:20|82869.2|82819.2|82875.6|82825.6|82875.9|82825.9|82869.2|82819.2|41
1622163210000|2021-05-28 00:53:30|82874.5|82824.5|82871.2|82821.2|82875.4|82825.4|82867.9|82817.9|43
1622163220000|2021-05-28 00:53:40|82871.7|82821.7|82872.1|82822.1|82872.8|82822.8|82867.6|82817.6|51
1622163230000|2021-05-28 00:53:50|82872.3|82822.3|82862.9|82837.9|82875.2|82837.9|82857.6|82821.8|49
1622163240000|2021-05-28 00:54:00|82862.5|82837.5|82876.6|82826.6|82879.8|82839.4|82860.6|82824.9|51
1622163250000|2021-05-28 00:54:10|82876.4|82826.4|82871.7|82821.7|82878.2|82836.7|82860.9|82819.9|67
1622163260000|2021-05-28 00:54:20|82871.6|82821.6|82877.6|82827.6|82880.5|82836.2|82858|82821.6|43
1622163270000|2021-05-28 00:54:30|82877.8|82827.8|82879.3|82829.3|82879.6|82842.1|82863.9|82825.8|49
1622163280000|2021-05-28 00:54:40|82881.7|82831.7|82872.4|82822.4|82882.8|82837.2|82857.7|82820.1|63
1622163290000|2021-05-28 00:54:50|82869.4|82819.4|82848|82823|82869.4|82823|82846.9|82804.6|73
1622163300000|2021-05-28 00:55:00|82863.1|82813.1|82865.1|82815.1|82868.1|82829.5|82852.2|82811|65
1622163310000|2021-05-28 00:55:10|82865.7|82815.7|82865.7|82815.7|82866.2|82816.2|82863.6|82813.6|49
1622163320000|2021-05-28 00:55:20|82866.1|82816.1|82864|82814|82866.1|82816.1|82863.5|82813.5|40
1622163330000|2021-05-28 00:55:30|82863.5|82813.5|82864|82814|82867.6|82827.1|82851.8|82813.5|30
1622163340000|2021-05-28 00:55:40|82864.1|82814.1|82876.8|82826.8|82878.8|82833.5|82856.6|82814.1|50
1622163350000|2021-05-28 00:55:50|82876.9|82826.9|82879.1|82829.1|82880.1|82830.1|82875.6|82825.6|35
1622163360000|2021-05-28 00:56:00|82879.5|82829.5|82881.1|82831.1|82881.8|82831.8|82879.5|82829.5|27
1622163370000|2021-05-28 00:56:10|82880.1|82830.1|82880.1|82830.1|82881.1|82831.1|82879.3|82829.3|24
1622163380000|2021-05-28 00:56:20|82879.4|82829.4|82882.5|82832.5|82882.8|82832.8|82879.4|82829.4|33
1622163390000|2021-05-28 00:56:30|82882.4|82832.4|82883.9|82833.9|82884.6|82834.6|82882.1|82832.1|33
1622163400000|2021-05-28 00:56:40|82883.8|82833.8|82884.5|82834.5|82886.8|82836.8|82883.8|82833.8|44
1622163410000|2021-05-28 00:56:50|82885|82835|82884.7|82834.7|82885.6|82835.6|82882|82832|36
1622163420000|2021-05-28 00:57:00|82884|82834|82882|82832|82884.2|82834.2|82880.4|82830.4|37
1622163430000|2021-05-28 00:57:10|82884.6|82834.6|82881.9|82831.9|82884.6|82834.6|82880.9|82830.9|29
1622163440000|2021-05-28 00:57:20|82881.3|82831.3|82866.5|82841.5|82883.4|82841.5|82862.9|82827.4|35
1622163450000|2021-05-28 00:57:30|82873.3|82823.3|82873.6|82823.6|82874.9|82824.9|82868.4|82818.4|67
1622163460000|2021-05-28 00:57:40|82874.4|82824.4|82871.5|82821.5|82877.4|82835|82857.3|82818|54
1622163470000|2021-05-28 00:57:50|82871.4|82821.4|82871.6|82821.6|82875.3|82835.5|82854.6|82817.7|67
1622163480000|2021-05-28 00:58:00|82870|82820|82865.1|82815.1|82873.4|82836.7|82849.8|82814.1|78
1622163490000|2021-05-28 00:58:10|82864.6|82814.6|82857.1|82832.1|82870.7|82833.9|82852.1|82813.8|71
1622163500000|2021-05-28 00:58:20|82856.2|82831.2|82865.8|82815.8|82870.1|82833.5|82855.5|82815.1|73
1622163510000|2021-05-28 00:58:30|82865.6|82815.6|82855.1|82830.1|82871.4|82834.3|82854.5|82815.6|73
1622163520000|2021-05-28 00:58:40|82858.2|82833.2|82865.6|82815.6|82877.6|82836.3|82854.8|82815.6|74
1622163530000|2021-05-28 00:58:50|82863.3|82813.3|82843.9|82818.9|82865.8|82828.4|82836.9|82800.6|79
1622163540000|2021-05-28 00:59:00|82845.4|82820.4|82837.4|82812.4|82860.3|82821.2|82836.2|82802.2|78
1622163550000|2021-05-28 00:59:10|82838.4|82813.4|82831.1|82806.1|82853.6|82818|82831.1|82802.9|76
1622163560000|2021-05-28 00:59:20|82837.9|82812.9|82838.3|82788.3|82845|82813.4|82801.7|82764.5|75
1622163570000|2021-05-28 00:59:30|82837.4|82787.4|82833.4|82783.4|82838.6|82788.6|82831.4|82781.4|50
1622163580000|2021-05-28 00:59:40|82835.2|82785.2|82829.9|82804.9|82851|82809.9|82829.9|82781.7|52
1622163590000|2021-05-28 00:59:50|82829.3|82804.3|82848.3|82798.3|82848.3|82807.4|82829.1|82795.6|31
1622163600000|2021-05-28 01:00:00|82848.6|82798.6|82857.7|82807.7|82863.2|82813.2|82845.6|82795.6|68
1622163610000|2021-05-28 01:00:10|82856.1|82806.1|82850.1|82825.1|82864|82827|82848.9|82804.6|56
1622163620000|2021-05-28 01:00:20|82850.7|82825.7|82863.8|82813.8|82864.4|82826.3|82848.2|82811|43
1622163630000|2021-05-28 01:00:30|82864.3|82814.3|82864.3|82814.3|82864.3|82814.3|82856.2|82806.2|53
1622163640000|2021-05-28 01:00:40|82863.6|82813.6|82867.4|82817.4|82869.2|82819.2|82863.2|82813.2|54
1622163650000|2021-05-28 01:00:50|82866.7|82816.7|82868.7|82818.7|82869|82819|82866.3|82816.3|42
1622163660000|2021-05-28 01:01:00|82868.3|82818.3|82865.4|82815.4|82868.9|82818.9|82864.8|82814.8|42
1622163670000|2021-05-28 01:01:10|82864.3|82814.3|82846.1|82821.1|82867.4|82821.1|82841.4|82803.9|54
1622163680000|2021-05-28 01:01:20|82845.4|82820.4|82841.3|82816.3|82858.9|82820.4|82840.7|82803.5|39
1622163690000|2021-05-28 01:01:30|82841.1|82816.1|82851.8|82801.8|82854.1|82816.1|82840.9|82801.6|54
1622163700000|2021-05-28 01:01:40|82851.9|82801.9|82850.1|82800.1|82851.9|82814.1|82833.9|82795.9|59
1622163710000|2021-05-28 01:01:50|82850.7|82800.7|82848.4|82798.4|82850.7|82800.7|82846.5|82796.5|38
1622163720000|2021-05-28 01:02:00|82848.5|82798.5|82846.9|82796.9|82851.8|82801.8|82846.2|82796.2|35
1622163730000|2021-05-28 01:02:10|82847.4|82797.4|82838.2|82788.2|82851.4|82801.4|82836.4|82786.4|53
1622163740000|2021-05-28 01:02:20|82837.8|82787.8|82833.9|82783.9|82837.8|82787.8|82830.8|82780.8|51
1622163750000|2021-05-28 01:02:30|82803.9|82778.9|82830.4|82780.4|82831.8|82795.1|82803.9|82768.9|54
1622163760000|2021-05-28 01:02:40|82829.8|82779.8|82847|82797|82849.2|82806.9|82825.1|82779.8|63
1622163770000|2021-05-28 01:02:50|82849.1|82799.1|82832.9|82807.9|82849.4|82808.8|82832.4|82794.1|46
1622163780000|2021-05-28 01:03:00|82832.8|82807.8|82873.3|82823.3|82877.4|82827.4|82830.2|82792.8|59
1622163790000|2021-05-28 01:03:10|82873|82823|82862.4|82812.4|82874.1|82828.5|82847.2|82797.2|67
1622163800000|2021-05-28 01:03:20|82866.2|82816.2|82863.9|82813.9|82867.9|82817.9|82859.3|82809.3|49
1622163810000|2021-05-28 01:03:30|82864|82814|82857.5|82807.5|82864.1|82814.1|82855.5|82805.5|49
1622163820000|2021-05-28 01:03:40|82857.4|82807.4|82857.6|82807.6|82863.5|82822.6|82846.6|82807.4|39
1622163830000|2021-05-28 01:03:50|82858.7|82808.7|82855.1|82805.1|82860.9|82810.9|82854.4|82804.4|29
1622163840000|2021-05-28 01:04:00|82854.7|82804.7|82853.7|82803.7|82855.5|82805.5|82853.2|82803.2|35
1622163850000|2021-05-28 01:04:10|82854.1|82804.1|82854.1|82804.1|82856.9|82806.9|82853.3|82803.3|32
1622163860000|2021-05-28 01:04:20|82854.3|82804.3|82854.7|82804.7|82856|82806|82853.2|82803.2|28
1622163870000|2021-05-28 01:04:30|82854.9|82804.9|82855.1|82805.1|82855.7|82805.7|82854.5|82804.5|33
1622163880000|2021-05-28 01:04:40|82855|82805|82854.4|82804.4|82855|82817.9|82842.2|82804.1|29
1622163890000|2021-05-28 01:04:50|82854.8|82804.8|82852.8|82802.8|82856.8|82816.2|82840.6|82801.9|36
1622163900000|2021-05-28 01:05:00|82852.6|82802.6|82881.2|82831.2|82881.2|82831.2|82852.6|82802.6|38
1622163910000|2021-05-28 01:05:10|82881.5|82831.5|82875.3|82825.3|82883.1|82843.1|82867.1|82825.3|37
1622163920000|2021-05-28 01:05:20|82874.8|82824.8|82855.8|82805.8|82893.1|82853.3|82845|82803.3|59
1622163930000|2021-05-28 01:05:30|82856.2|82806.2|82858.2|82808.2|82860.8|82825.9|82843.3|82803.4|48
1622163940000|2021-05-28 01:05:40|82856.2|82806.2|82855.9|82805.9|82857.8|82821.4|82843.1|82805.7|38
1622163950000|2021-05-28 01:05:50|82856.9|82806.9|82856.5|82806.5|82857.7|82807.7|82854.7|82804.7|32
1622163960000|2021-05-28 01:06:00|82856.8|82806.8|82846|82821|82859.1|82821.3|82846|82806.4|31
1622163970000|2021-05-28 01:06:10|82844.3|82819.3|82863.2|82813.2|82865.1|82823.9|82843.8|82811.9|44
1622163980000|2021-05-28 01:06:20|82863.7|82813.7|82846.6|82821.6|82863.7|82827|82845.8|82813.7|37
1622163990000|2021-05-28 01:06:30|82846.1|82821.1|82850.1|82825.1|82851.9|82826.9|82845.8|82820.8|34
1622164000000|2021-05-28 01:06:40|82850.3|82825.3|82852.2|82827.2|82852.4|82827.4|82848|82823|38
1622164010000|2021-05-28 01:06:50|82852.3|82827.3|82850.2|82825.2|82874.8|82832.1|82848.3|82816.6|34
1622164020000|2021-05-28 01:07:00|82850.1|82825.1|82847.3|82822.3|82865.3|82827.2|82845.7|82815.3|39
1622164030000|2021-05-28 01:07:10|82847.5|82822.5|82845.6|82820.6|82848.4|82823.4|82844.2|82819.2|42
1622164040000|2021-05-28 01:07:20|82846.2|82821.2|82850.1|82825.1|82850.1|82825.1|82844.3|82819.3|38
1622164050000|2021-05-28 01:07:30|82850|82825|82854.2|82829.2|82872.1|82830.6|82848.2|82816.6|38
1622164060000|2021-05-28 01:07:40|82854.9|82829.9|82854.3|82829.3|82856.1|82831.1|82853.5|82828.5|11
1622164070000|2021-05-28 01:07:50|82870.1|82820.1|82873.2|82823.2|82877.1|82833.4|82858.2|82817.2|30
1622164080000|2021-05-28 01:08:00|82872.2|82822.2|82859.5|82834.5|82874.7|82834.8|82859.5|82821.8|32
1622164090000|2021-05-28 01:08:10|82859.1|82834.1|82860.7|82835.7|82864|82839|82858.4|82833.4|33
1622164100000|2021-05-28 01:08:20|82860.3|82835.3|82876.9|82826.9|82876.9|82836.4|82858|82826.9|28
1622164110000|2021-05-28 01:08:30|82873.5|82823.5|82873.3|82823.3|82876.9|82826.9|82873|82823|13
1622164120000|2021-05-28 01:08:40|82873|82823|82874.7|82824.7|82877.8|82827.8|82871.4|82821.4|24
1622164130000|2021-05-28 01:08:50|82874.4|82824.4|82860.8|82835.8|82876.1|82838.7|82860.5|82824.4|20
1622164140000|2021-05-28 01:09:00|82860.9|82835.9|82861.5|82836.5|82863.2|82838.2|82859.6|82834.6|30
1622164150000|2021-05-28 01:09:10|82861.9|82836.9|82864.4|82839.4|82864.6|82839.6|82860.9|82835.9|25
1622164160000|2021-05-28 01:09:20|82864.5|82839.5|82865.1|82840.1|82866|82841|82860.9|82835.9|26
1622164170000|2021-05-28 01:09:30|82865.2|82840.2|82864.2|82839.2|82865.9|82840.9|82864|82839|16
1622164180000|2021-05-28 01:09:40|82864.5|82839.5|82864.1|82839.1|82868.3|82843.3|82862.9|82837.9|31
1622164190000|2021-05-28 01:09:50|82864.4|82839.4|82865.5|82840.5|82866|82841|82862.2|82837.2|18
1622164200000|2021-05-28 01:10:00|82865.4|82840.4|82866|82841|82866.1|82841.1|82864.7|82839.7|23
1622164210000|2021-05-28 01:10:10|82866.2|82841.2|82865.7|82840.7|82868.5|82843.5|82859.9|82834.9|33
1622164220000|2021-05-28 01:10:20|82866.3|82841.3|82890.2|82840.2|82891.4|82841.4|82863|82829.2|48
1622164230000|2021-05-28 01:10:30|82891.6|82841.6|82890.3|82840.3|82892.5|82842.5|82887.8|82837.8|26
1622164240000|2021-05-28 01:10:40|82890.2|82840.2|82889.3|82839.3|82892.1|82842.1|82889.3|82839.3|28
1622164250000|2021-05-28 01:10:50|82889.5|82839.5|82888.8|82838.8|82892.5|82842.5|82887.8|82837.8|20
1622164260000|2021-05-28 01:11:00|82888.3|82838.3|82891.4|82841.4|82892.8|82842.8|82888.2|82838.2|22
1622164270000|2021-05-28 01:11:10|82891.5|82841.5|82891.7|82841.7|82892.9|82842.9|82888.6|82838.6|20
1622164280000|2021-05-28 01:11:20|82889.6|82839.6|82893.1|82843.1|82897.2|82847.2|82889.5|82839.5|36
1622164290000|2021-05-28 01:11:30|82892.7|82842.7|82889.3|82839.3|82896.9|82846.9|82889.3|82839.3|47
1622164300000|2021-05-28 01:11:40|82894|82844|82896.5|82846.5|82896.5|82846.5|82891.5|82841.5|41
1622164310000|2021-05-28 01:11:50|82895.1|82845.1|82890.4|82840.4|82896.6|82851.1|82873.9|82840.4|48
1622164320000|2021-05-28 01:12:00|82890.3|82840.3|82890.2|82840.2|82895.4|82845.4|82889.8|82839.8|28
1622164330000|2021-05-28 01:12:10|82892.1|82842.1|82868.2|82843.2|82892.1|82843.2|82868.2|82833|18
1622164340000|2021-05-28 01:12:20|82868.8|82843.8|82869.9|82844.9|82885.5|82848.6|82868.8|82831.7|27
1622164350000|2021-05-28 01:12:30|82869.4|82844.4|82879.1|82829.1|82882.5|82845.3|82869.4|82829.1|32
1622164360000|2021-05-28 01:12:40|82879.8|82829.8|82876.6|82826.6|82880.2|82830.2|82876.2|82826.2|25
1622164370000|2021-05-28 01:12:50|82876.3|82826.3|82867.1|82817.1|82877.5|82834.5|82857.7|82816.7|52
1622164380000|2021-05-28 01:13:00|82866.7|82816.7|82856.6|82831.6|82869.9|82832|82854.7|82816.5|32
1622164390000|2021-05-28 01:13:10|82855.6|82830.6|82866.8|82816.8|82869.3|82830.6|82854.1|82816.3|18
1622164400000|2021-05-28 01:13:20|82867.2|82817.2|82858.3|82833.3|82873.2|82833.3|82857.1|82816.2|33
1622164410000|2021-05-28 01:13:30|82859.4|82834.4|82862.7|82837.7|82879.4|82840.1|82857.9|82824.8|36
1622164420000|2021-05-28 01:13:40|82862.3|82837.3|82863.4|82838.4|82865|82840|82860.6|82835.6|22
1622164430000|2021-05-28 01:13:50|82863|82838|82862.9|82837.9|82876.9|82839.2|82862.8|82826.2|26
1622164440000|2021-05-28 01:14:00|82862.7|82837.7|82865.7|82840.7|82866.6|82841.6|82862.3|82837.3|27
1622164450000|2021-05-28 01:14:10|82865.9|82840.9|82876.5|82826.5|82877.1|82841.1|82863.6|82826.5|19
1622164460000|2021-05-28 01:14:20|82876|82826|82881.3|82831.3|82881.3|82831.3|82875.6|82825.6|23
1622164470000|2021-05-28 01:14:30|82881.2|82831.2|82880.4|82830.4|82885.3|82835.3|82879.8|82829.8|30
1622164480000|2021-05-28 01:14:40|82880.7|82830.7|82884.1|82834.1|82884.6|82834.6|82880.5|82830.5|29
1622164490000|2021-05-28 01:14:50|82883.8|82833.8|82882.7|82832.7|82884.3|82834.3|82881.3|82831.3|22
1622164500000|2021-05-28 01:15:00|82883.3|82833.3|82879.1|82829.1|82883.4|82841|82865.4|82829.1|32
1622164510000|2021-05-28 01:15:10|82878.8|82828.8|82877.2|82827.2|82878.8|82828.8|82876.5|82826.5|15
1622164520000|2021-05-28 01:15:20|82877.5|82827.5|82875.8|82825.8|82881.2|82831.2|82873.8|82823.8|31
1622164530000|2021-05-28 01:15:30|82876.4|82826.4|82874.1|82824.1|82876.5|82826.5|82873.9|82823.9|13
1622164540000|2021-05-28 01:15:40|82874.5|82824.5|82875.3|82825.3|82876.5|82826.5|82873.2|82823.2|23
1622164550000|2021-05-28 01:15:50|82876.4|82826.4|82876.1|82826.1|82879|82829|82872.4|82822.4|40
1622164560000|2021-05-28 01:16:00|82875|82825|82872.5|82822.5|82877.1|82827.1|82869.9|82819.9|39
1622164570000|2021-05-28 01:16:10|82872.1|82822.1|82868.7|82818.7|82872.1|82833.1|82856.9|82817.5|42
1622164580000|2021-05-28 01:16:20|82869.6|82819.6|82858|82833|82869.9|82833.8|82856.8|82818.6|27
1622164590000|2021-05-28 01:16:30|82857.5|82832.5|82857.2|82832.2|82858|82833|82856.1|82831.1|21
1622164600000|2021-05-28 01:16:40|82856.3|82831.3|82857.2|82832.2|82859.7|82834.7|82855.8|82830.8|26
1622164610000|2021-05-28 01:16:50|82857|82832|82854.8|82829.8|82857.8|82832.8|82853.4|82828.4|29
1622164620000|2021-05-28 01:17:00|82854.6|82829.6|82856|82831|82857.2|82832.2|82853.5|82828.5|26
1622164630000|2021-05-28 01:17:10|82855.2|82830.2|82859.9|82834.9|82875.7|82835.5|82854.3|82818.6|37
1622164640000|2021-05-28 01:17:20|82859.5|82834.5|82873.3|82823.3|82873.3|82835.8|82857.8|82823.3|19
1622164650000|2021-05-28 01:17:30|82871.9|82821.9|82872.6|82822.6|82874.5|82824.5|82871.7|82821.7|13
1622164660000|2021-05-28 01:17:40|82872.3|82822.3|82862.9|82837.9|82875.3|82838.1|82861.5|82821.4|20
1622164670000|2021-05-28 01:17:50|82860.5|82835.5|82862.2|82837.2|82863.8|82838.8|82860.2|82835.2|26
1622164680000|2021-05-28 01:18:00|82861.5|82836.5|82857|82832|82861.5|82836.5|82856.3|82831.3|28
1622164690000|2021-05-28 01:18:10|82856|82831|82855|82830|82857|82832|82853.9|82828.9|29
1622164700000|2021-05-28 01:18:20|82854.9|82829.9|82852.3|82827.3|82856.7|82831.7|82852.1|82827.1|25
1622164710000|2021-05-28 01:18:30|82867.5|82817.5|82865.6|82815.6|82867.5|82817.5|82864.5|82814.5|20
1622164720000|2021-05-28 01:18:40|82865.7|82815.7|82865.3|82815.3|82866.2|82816.2|82863.9|82813.9|14
1622164730000|2021-05-28 01:18:50|82864.7|82814.7|82866.9|82816.9|82868.4|82818.4|82864.5|82814.5|24
1622164740000|2021-05-28 01:19:00|82867|82817|82855|82830|82867|82832|82853.4|82817|26
1622164750000|2021-05-28 01:19:10|82854.7|82829.7|82852.6|82827.6|82855.2|82830.2|82852.6|82827.6|25
1622164760000|2021-05-28 01:19:20|82852.9|82827.9|82853.1|82828.1|82854.4|82829.4|82851.9|82826.9|26
1622164770000|2021-05-28 01:19:30|82853.3|82828.3|82852.8|82827.8|82854.3|82829.3|82851.6|82826.6|20
1622164780000|2021-05-28 01:19:40|82852.9|82827.9|82865|82815|82866.6|82827.9|82851.3|82815|10
1622164790000|2021-05-28 01:19:50|82854.4|82829.4|82852.6|82827.6|82854.7|82829.7|82852.5|82827.5|20
1622164800000|2021-05-28 01:20:00|82852.5|82827.5|82855.1|82830.1|82855.8|82830.8|82851.5|82826.5|37
1622164810000|2021-05-28 01:20:10|82854.6|82829.6|82851|82826|82854.6|82829.6|82851|82826|43
1622164820000|2021-05-28 01:20:20|82850.4|82825.4|82851.2|82826.2|82852.4|82827.4|82850.2|82825.2|18
1622164830000|2021-05-28 01:20:30|82850.6|82825.6|82848.8|82823.8|82863|82826.4|82848.8|82811.5|44
1622164840000|2021-05-28 01:20:40|82849.2|82824.2|82848.7|82823.7|82862.1|82824.2|82848.5|82811.3|13
1622164850000|2021-05-28 01:20:50|82848.1|82823.1|82850.8|82825.8|82862.9|82827.7|82848.1|82811|19
1622164860000|2021-05-28 01:21:00|82850.5|82825.5|82869.7|82819.7|82871.3|82832|82850.5|82818.2|32
1622164870000|2021-05-28 01:21:10|82872.1|82822.1|82868.2|82818.2|82872.1|82822.1|82867.7|82817.7|20
1622164880000|2021-05-28 01:21:20|82868.4|82818.4|82867.5|82817.5|82869.3|82819.3|82866.7|82816.7|22
1622164890000|2021-05-28 01:21:30|82869.5|82819.5|82862.6|82812.6|82869.5|82834.5|82848.5|82811.1|35
1622164900000|2021-05-28 01:21:40|82864.2|82814.2|82848.9|82823.9|82866.6|82825.7|82847.6|82812.8|28
1622164910000|2021-05-28 01:21:50|82850.6|82825.6|82848.6|82823.6|82850.6|82825.6|82848.4|82823.4|14
1622164920000|2021-05-28 01:22:00|82849.5|82824.5|82869|82819|82869.1|82827.3|82849.4|82814.8|25
1622164930000|2021-05-28 01:22:10|82867.3|82817.3|82855.5|82830.5|82867.9|82831.2|82851.9|82815.1|36
1622164940000|2021-05-28 01:22:20|82855.9|82830.9|82865.7|82815.7|82867.2|82830.9|82854|82815.5|30
1622164950000|2021-05-28 01:22:30|82866.2|82816.2|82853.8|82828.8|82867.4|82828.8|82853.8|82815|35
1622164960000|2021-05-28 01:22:40|82854.6|82829.6|82850.6|82825.6|82863.8|82831.3|82846.2|82812.9|36
1622164970000|2021-05-28 01:22:50|82849.7|82824.7|82865.8|82815.8|82868.1|82828.7|82848.4|82815.5|43
1622164980000|2021-05-28 01:23:00|82853|82828|82868.8|82818.8|82870|82832.4|82852.1|82817.9|21
1622164990000|2021-05-28 01:23:10|82869.4|82819.4|82866.9|82816.9|82869.4|82819.4|82865.4|82815.4|35
1622165000000|2021-05-28 01:23:20|82866.4|82816.4|82868.4|82818.4|82869.4|82819.4|82865.9|82815.9|20
1622165010000|2021-05-28 01:23:30|82855|82830|82869.8|82819.8|82870.3|82832|82853.2|82819.8|36
1622165020000|2021-05-28 01:23:40|82870.1|82820.1|82857.7|82832.7|82870.8|82832.9|82856.2|82817.7|46
1622165030000|2021-05-28 01:23:50|82858.1|82833.1|82857|82832|82859.4|82834.4|82856.2|82831.2|33
1622165040000|2021-05-28 01:24:00|82856.9|82831.9|82858.5|82833.5|82858.5|82833.5|82855.8|82830.8|45
1622165050000|2021-05-28 01:24:10|82858.7|82833.7|82857.1|82832.1|82858.7|82833.7|82855.9|82830.9|35
1622165060000|2021-05-28 01:24:20|82858.6|82833.6|82871.5|82821.5|82873.2|82833.6|82858.6|82818.8|26
1622165070000|2021-05-28 01:24:30|82871.6|82821.6|82874.2|82824.2|82874.7|82837|82856.7|82819.7|42
1622165080000|2021-05-28 01:24:40|82875.2|82825.2|82872|82822|82875.8|82825.8|82870.7|82820.7|24
1622165090000|2021-05-28 01:24:50|82872.8|82822.8|82871.4|82821.4|82873.2|82823.2|82871.4|82821.4|17
1622165100000|2021-05-28 01:25:00|82871|82821|82870.9|82820.9|82872.4|82822.4|82868.8|82818.8|41
1622165110000|2021-05-28 01:25:10|82869.5|82819.5|82869.7|82819.7|82872.1|82822.1|82868.9|82818.9|26
1622165120000|2021-05-28 01:25:20|82869.8|82819.8|82867.4|82817.4|82869.8|82819.8|82867.1|82817.1|22
1622165130000|2021-05-28 01:25:30|82867.2|82817.2|82858.9|82833.9|82868|82834.5|82853.3|82817|32
1622165140000|2021-05-28 01:25:40|82872.8|82822.8|82861|82836|82875.6|82837.3|82857.4|82820.9|37
1622165150000|2021-05-28 01:25:50|82859.9|82834.9|82859.7|82834.7|82861.7|82836.7|82858.9|82833.9|31
1622165160000|2021-05-28 01:26:00|82860.3|82835.3|82862|82837|82863.5|82838.5|82860.3|82835.3|27
1622165170000|2021-05-28 01:26:10|82863.7|82838.7|82862|82837|82880.9|82840|82859.4|82830.1|42
1622165180000|2021-05-28 01:26:20|82861.8|82836.8|82863.2|82838.2|82864.1|82839.1|82861.5|82836.5|28
1622165190000|2021-05-28 01:26:30|82863.4|82838.4|82859.9|82834.9|82863.4|82838.4|82859.7|82834.7|16
1622165200000|2021-05-28 01:26:40|82860.4|82835.4|82861|82836|82861.2|82836.2|82858.9|82833.9|27
1622165210000|2021-05-28 01:26:50|82859.8|82834.8|82860.5|82835.5|82862.5|82837.5|82858.7|82833.7|27
1622165220000|2021-05-28 01:27:00|82860.7|82835.7|82861.4|82836.4|82862.4|82837.4|82859.6|82834.6|22
1622165230000|2021-05-28 01:27:10|82859.5|82834.5|82861|82836|82862|82837|82859.3|82834.3|23
1622165240000|2021-05-28 01:27:20|82861.8|82836.8|82871|82821|82874.2|82836.8|82857.8|82820.7|41
1622165250000|2021-05-28 01:27:30|82870.8|82820.8|82872.4|82822.4|82873.3|82823.3|82870.1|82820.1|27
1622165260000|2021-05-28 01:27:40|82872.2|82822.2|82871.4|82821.4|82872.5|82822.5|82870.6|82820.6|21
1622165270000|2021-05-28 01:27:50|82871.6|82821.6|82861|82836|82875.1|82836.5|82859|82821.6|18
1622165280000|2021-05-28 01:28:00|82860.9|82835.9|82861.8|82836.8|82862.4|82837.4|82859.5|82834.5|24
1622165290000|2021-05-28 01:28:10|82861.2|82836.2|82877.5|82827.5|82877.7|82839.7|82861.1|82823.8|28
1622165300000|2021-05-28 01:28:20|82875.3|82825.3|82875.5|82825.5|82876.5|82826.5|82874|82824|24
1622165310000|2021-05-28 01:28:30|82875.3|82825.3|82872.7|82822.7|82875.7|82825.7|82872.6|82822.6|26
1622165320000|2021-05-28 01:28:40|82861.8|82836.8|82863.1|82838.1|82864.4|82839.4|82861.8|82836.8|17
1622165330000|2021-05-28 01:28:50|82863.2|82838.2|82861.9|82836.9|82877.2|82838.2|82861.7|82825.8|10
1622165340000|2021-05-28 01:29:00|82861.8|82836.8|82863.3|82838.3|82875.5|82839.9|82861.8|82825|34
1622165350000|2021-05-28 01:29:10|82864.3|82839.3|82877.3|82827.3|82879.6|82839.3|82864.3|82827.3|19
1622165360000|2021-05-28 01:29:20|82877|82827|82878.2|82828.2|82879.3|82829.3|82876.9|82826.9|23
1622165370000|2021-05-28 01:29:30|82877.9|82827.9|82877.6|82827.6|82879.2|82829.2|82877.4|82827.4|11
1622165380000|2021-05-28 01:29:40|82876.4|82826.4|82866.5|82841.5|82877|82843.1|82863|82826.4|22
1622165390000|2021-05-28 01:29:50|82864.4|82839.4|82880|82830|82880.6|82843.1|82863.3|82829.8|21
1622165400000|2021-05-28 01:30:00|82879.5|82829.5|82868.8|82843.8|82879.6|82843.8|82865.7|82826.4|39
1622165410000|2021-05-28 01:30:10|82868.7|82843.7|82865.9|82840.9|82882.5|82844.4|82865.7|82830.5|20
1622165420000|2021-05-28 01:30:20|82866|82841|82867.3|82842.3|82868.2|82843.2|82865.8|82840.8|19
1622165430000|2021-05-28 01:30:30|82868.5|82843.5|82866.6|82841.6|82881.4|82844.7|82862.1|82831.4|34
1622165440000|2021-05-28 01:30:40|82867.5|82842.5|82862.4|82837.4|82867.5|82842.5|82861.5|82836.5|31
1622165450000|2021-05-28 01:30:50|82862|82837|82865.2|82840.2|82868.9|82843.9|82862|82837|37
1622165460000|2021-05-28 01:31:00|82867.6|82842.6|82866|82841|82869|82844|82865.4|82840.4|23
1622165470000|2021-05-28 01:31:10|82866.7|82841.7|82866.2|82841.2|82868.8|82843.8|82864|82839|26
1622165480000|2021-05-28 01:31:20|82866.7|82841.7|82869.5|82844.5|82870.4|82845.4|82864.7|82839.7|24
1622165490000|2021-05-28 01:31:30|82868.4|82843.4|82869.9|82844.9|82869.9|82844.9|82867.4|82842.4|36
1622165500000|2021-05-28 01:31:40|82868|82843|82878.9|82828.9|82882.6|82845.7|82866.1|82828.6|33
1622165510000|2021-05-28 01:31:50|82879.2|82829.2|82866.6|82841.6|82879.2|82842.3|82862.2|82828.7|35
1622165520000|2021-05-28 01:32:00|82866.3|82841.3|82864.2|82839.2|82867.5|82842.5|82863.3|82838.3|32
1622165530000|2021-05-28 01:32:10|82867.6|82842.6|82880.3|82830.3|82880.3|82843.2|82863.9|82830.3|22
1622165540000|2021-05-28 01:32:20|82879.2|82829.2|82859.5|82834.5|82880.3|82843.4|82856.9|82822.4|43
1622165550000|2021-05-28 01:32:30|82859.8|82834.8|82862.2|82812.2|82875.1|82835|82852.3|82812.2|46
1622165560000|2021-05-28 01:32:40|82862|82812|82850.4|82825.4|82862|82825.4|82844.5|82810|59
1622165570000|2021-05-28 01:32:50|82850.1|82825.1|82854.8|82829.8|82855.4|82830.4|82848.1|82823.1|48
1622165580000|2021-05-28 01:33:00|82853.1|82828.1|82857|82832|82857.5|82832.5|82852.8|82827.8|22
1622165590000|2021-05-28 01:33:10|82857.5|82832.5|82859.9|82834.9|82859.9|82834.9|82855.3|82830.3|36
1622165600000|2021-05-28 01:33:20|82861|82836|82876|82826|82876|82839.3|82859|82826|38
1622165610000|2021-05-28 01:33:30|82875.8|82825.8|82862.5|82837.5|82877.3|82840.9|82862.5|82825.8|44
1622165620000|2021-05-28 01:33:40|82862.6|82837.6|82864.1|82839.1|82865|82840|82862.1|82837.1|28
1622165630000|2021-05-28 01:33:50|82864.3|82839.3|82861.8|82836.8|82864.4|82839.4|82861.8|82836.8|31
1622165640000|2021-05-28 01:34:00|82862.1|82837.1|82859.2|82834.2|82875.7|82839.6|82858.9|82822.1|32
1622165650000|2021-05-28 01:34:10|82858|82833|82861.7|82836.7|82862.6|82837.6|82858|82833|28
1622165660000|2021-05-28 01:34:20|82861.9|82836.9|82860.4|82835.4|82863.3|82838.3|82860.3|82835.3|35
1622165670000|2021-05-28 01:34:30|82861.4|82836.4|82862.1|82837.1|82862.8|82837.8|82861|82836|24
1622165680000|2021-05-28 01:34:40|82862.3|82837.3|82866.3|82841.3|82879.4|82842.1|82862.3|82824.2|39
1622165690000|2021-05-28 01:34:50|82865.7|82840.7|82864.9|82839.9|82867.7|82842.7|82864.6|82839.6|38
1622165700000|2021-05-28 01:35:00|82865.2|82840.2|82864.1|82839.1|82868.7|82843.7|82863.7|82838.7|26
1622165710000|2021-05-28 01:35:10|82864.2|82839.2|82861.6|82836.6|82866.6|82841.6|82860.6|82835.6|46
1622165720000|2021-05-28 01:35:20|82861.1|82836.1|82860.1|82835.1|82861.6|82836.6|82858.3|82833.3|28
1622165730000|2021-05-28 01:35:30|82860|82835|82861.1|82836.1|82862.4|82837.4|82859.7|82834.7|31
1622165740000|2021-05-28 01:35:40|82861.2|82836.2|82862.1|82837.1|82863.2|82838.2|82861.1|82836.1|31
1622165750000|2021-05-28 01:35:50|82861.9|82836.9|82861.3|82836.3|82863.5|82838.5|82861|82836|31
1622165760000|2021-05-28 01:36:00|82861.1|82836.1|82862.6|82837.6|82863.6|82838.6|82861.1|82836.1|16
1622165770000|2021-05-28 01:36:10|82863.1|82838.1|82855.6|82830.6|82873.3|82838.1|82855.6|82821.3|18
1622165780000|2021-05-28 01:36:20|82855.7|82830.7|82857.8|82832.8|82857.8|82832.8|82855.7|82830.7|20
1622165790000|2021-05-28 01:36:30|82857.9|82832.9|82859.1|82834.1|82860|82835|82857.9|82832.9|30
1622165800000|2021-05-28 01:36:40|82858.6|82833.6|82860.7|82835.7|82862.3|82837.3|82858.5|82833.5|28
1622165810000|2021-05-28 01:36:50|82860.6|82835.6|82863.2|82838.2|82863.6|82838.6|82859.5|82834.5|22
1622165820000|2021-05-28 01:37:00|82863.1|82838.1|82856|82831|82875.5|82838.2|82856|82818.9|43
1622165830000|2021-05-28 01:37:10|82856.2|82831.2|82861.7|82836.7|82875.7|82838.1|82856.2|82823.4|41
1622165840000|2021-05-28 01:37:20|82861.2|82836.2|82862.6|82837.6|82863.7|82838.7|82860.6|82835.6|38
1622165850000|2021-05-28 01:37:30|82862.7|82837.7|82863.3|82838.3|82866.3|82841.3|82862.7|82837.7|36
1622165860000|2021-05-28 01:37:40|82863.1|82838.1|82864.1|82839.1|82864.1|82839.1|82862.3|82837.3|25
1622165870000|2021-05-28 01:37:50|82864.5|82839.5|82865.1|82840.1|82865.3|82840.3|82863.6|82838.6|13
1622165880000|2021-05-28 01:38:00|82865.3|82840.3|82866.5|82841.5|82867.2|82842.2|82865.3|82840.3|18
1622165890000|2021-05-28 01:38:10|82865.7|82840.7|82864.9|82839.9|82866.4|82841.4|82861.6|82836.6|17
1622165900000|2021-05-28 01:38:20|82877.1|82827.1|82858.6|82833.6|82877.1|82839.6|82856.9|82819.6|28
1622165910000|2021-05-28 01:38:30|82857.3|82832.3|82858.1|82833.1|82858.8|82833.8|82855.8|82830.8|25
1622165920000|2021-05-28 01:38:40|82858.3|82833.3|82858.5|82833.5|82861.1|82836.1|82858.1|82833.1|23
1622165930000|2021-05-28 01:38:50|82858.6|82833.6|82863.7|82838.7|82864.8|82839.8|82858.5|82833.5|27
1622165940000|2021-05-28 01:39:00|82862.6|82837.6|82862|82837|82864.8|82839.8|82860.1|82835.1|35
1622165950000|2021-05-28 01:39:10|82862.1|82837.1|82864.1|82839.1|82865.4|82840.4|82862.1|82837.1|21
1622165960000|2021-05-28 01:39:20|82864.2|82839.2|82865.2|82840.2|82866.6|82841.6|82864.2|82839.2|23
1622165970000|2021-05-28 01:39:30|82865|82840|82866.3|82841.3|82866.4|82841.4|82864.8|82839.8|25
1622165980000|2021-05-28 01:39:40|82865.8|82840.8|82866.7|82841.7|82866.9|82841.9|82865.5|82840.5|18
1622165990000|2021-05-28 01:39:50|82866|82841|82865.1|82840.1|82868.1|82843.1|82865.1|82840.1|32
1622166000000|2021-05-28 01:40:00|82865.2|82840.2|82876.2|82826.2|82879.4|82841.8|82864.9|82826.2|25
1622166010000|2021-05-28 01:40:10|82877.8|82827.8|82873.5|82823.5|82877.8|82827.8|82873.5|82823.5|24
1622166020000|2021-05-28 01:40:20|82873.1|82823.1|82869.1|82819.1|82874.3|82824.3|82867.9|82817.9|33
1622166030000|2021-05-28 01:40:30|82868.5|82818.5|82855.4|82830.4|82868.5|82830.4|82853.5|82816.4|23
1622166040000|2021-05-28 01:40:40|82856.8|82831.8|82867.3|82817.3|82868.9|82831.9|82855.6|82817|14
1622166050000|2021-05-28 01:40:50|82867|82817|82866.6|82816.6|82870|82820|82866|82816|14
1622166060000|2021-05-28 01:41:00|82867.8|82817.8|82854.7|82829.7|82867.8|82831.7|82853.3|82817.8|31
1622166070000|2021-05-28 01:41:10|82854|82829|82852.7|82827.7|82855.6|82830.6|82852.7|82827.7|20
1622166080000|2021-05-28 01:41:20|82853.1|82828.1|82853.1|82828.1|82867.3|82829.7|82851.8|82814.3|16
1622166090000|2021-05-28 01:41:30|82852.9|82827.9|82854.2|82829.2|82857.1|82832.1|82852.3|82827.3|33
1622166100000|2021-05-28 01:41:40|82853.9|82828.9|82863.7|82813.7|82864.8|82830.2|82853.5|82813.7|16
1622166110000|2021-05-28 01:41:50|82863.4|82813.4|82861.9|82811.9|82866.5|82816.5|82861.3|82811.3|28
1622166120000|2021-05-28 01:42:00|82862.1|82812.1|82871.3|82821.3|82874.4|82824.4|82862.1|82812.1|70
1622166130000|2021-05-28 01:42:10|82870.5|82820.5|82870.7|82820.7|82871.9|82821.9|82864.7|82814.7|72
1622166140000|2021-05-28 01:42:20|82870.5|82820.5|82862.9|82812.9|82871.5|82821.5|82861.1|82811.1|48
1622166150000|2021-05-28 01:42:30|82860.7|82810.7|82865.4|82815.4|82867.2|82817.2|82860.6|82810.6|37
1622166160000|2021-05-28 01:42:40|82865.8|82815.8|82864.9|82814.9|82866.9|82816.9|82863.8|82813.8|30
1622166170000|2021-05-28 01:42:50|82865.7|82815.7|82865.7|82815.7|82866.4|82816.4|82864.4|82814.4|23
1622166180000|2021-05-28 01:43:00|82865.9|82815.9|82856.3|82806.3|82865.9|82815.9|82856.3|82806.3|35
1622166190000|2021-05-28 01:43:10|82859.4|82809.4|82861.3|82811.3|82863.7|82813.7|82856.7|82806.7|45
1622166200000|2021-05-28 01:43:20|82861.2|82811.2|82861.4|82811.4|82861.5|82811.5|82859.2|82809.2|25
1622166210000|2021-05-28 01:43:30|82860.5|82810.5|82858.6|82808.6|82862.2|82812.2|82858.5|82808.5|28
1622166220000|2021-05-28 01:43:40|82859.6|82809.6|82860.9|82810.9|82861.6|82811.6|82859.1|82809.1|18
1622166230000|2021-05-28 01:43:50|82861.5|82811.5|82863.3|82813.3|82863.3|82813.3|82860.6|82810.6|11
1622166240000|2021-05-28 01:44:00|82863.6|82813.6|82859.7|82809.7|82863.6|82813.6|82859.7|82809.7|30
1622166250000|2021-05-28 01:44:10|82859.6|82809.6|82859.6|82809.6|82861.2|82811.2|82856.9|82806.9|42
1622166260000|2021-05-28 01:44:20|82859.9|82809.9|82856|82806|82860.3|82810.3|82855.9|82805.9|33
1622166270000|2021-05-28 01:44:30|82855.9|82805.9|82854.8|82804.8|82857.7|82807.7|82854.8|82804.8|20
1622166280000|2021-05-28 01:44:40|82855.2|82805.2|82863.9|82813.9|82863.9|82813.9|82855.2|82805.2|24
1622166290000|2021-05-28 01:44:50|82860.4|82810.4|82855.3|82805.3|82863.9|82813.9|82854.7|82804.7|39
1622166300000|2021-05-28 01:45:00|82854.9|82804.9|82855.7|82805.7|82856.5|82806.5|82853.9|82803.9|34
1622166310000|2021-05-28 01:45:10|82855.8|82805.8|82855.9|82805.9|82856.4|82806.4|82855.7|82805.7|13
1622166320000|2021-05-28 01:45:20|82855.7|82805.7|82860.7|82810.7|82861.6|82811.6|82855.1|82805.1|27
1622166330000|2021-05-28 01:45:30|82862.7|82812.7|82866.6|82816.6|82866.6|82816.6|82862.2|82812.2|31
1622166340000|2021-05-28 01:45:40|82866.7|82816.7|82864.7|82814.7|82868.3|82818.3|82863.3|82813.3|34
1622166350000|2021-05-28 01:45:50|82865.9|82815.9|82864.6|82814.6|82868.1|82818.1|82862.8|82812.8|26
1622166360000|2021-05-28 01:46:00|82863.4|82813.4|82863.4|82813.4|82865.7|82815.7|82861|82811|28
1622166370000|2021-05-28 01:46:10|82863.3|82813.3|82862.2|82812.2|82863.3|82813.3|82861.8|82811.8|20
1622166380000|2021-05-28 01:46:20|82861.6|82811.6|82857.7|82807.7|82861.6|82811.6|82857.5|82807.5|35
1622166390000|2021-05-28 01:46:30|82857.6|82807.6|82856.5|82806.5|82858.4|82808.4|82856.5|82806.5|23
1622166400000|2021-05-28 01:46:40|82856.4|82806.4|82854.9|82804.9|82857.3|82807.3|82854.9|82804.9|16
1622166410000|2021-05-28 01:46:50|82856.5|82806.5|82857.8|82807.8|82858.1|82808.1|82855.7|82805.7|23
1622166420000|2021-05-28 01:47:00|82857.7|82807.7|82856.6|82806.6|82857.7|82807.7|82854.4|82804.4|35
1622166430000|2021-05-28 01:47:10|82856.5|82806.5|82859.7|82809.7|82860.5|82810.5|82856|82806|24
1622166440000|2021-05-28 01:47:20|82859.5|82809.5|82861.9|82811.9|82862.5|82812.5|82859.4|82809.4|15
1622166450000|2021-05-28 01:47:30|82862.5|82812.5|82855.2|82805.2|82862.5|82819.7|82842.3|82803.1|48
1622166460000|2021-05-28 01:47:40|82854.7|82804.7|82855.5|82805.5|82856|82806|82853.7|82803.7|46
1622166470000|2021-05-28 01:47:50|82855.4|82805.4|82856.3|82806.3|82857.8|82807.8|82853.6|82803.6|36
1622166480000|2021-05-28 01:48:00|82856.1|82806.1|82853.7|82803.7|82856.2|82806.2|82850.3|82800.3|31
1622166490000|2021-05-28 01:48:10|82851.9|82801.9|82855.1|82805.1|82857.1|82807.1|82851.7|82801.7|34
1622166500000|2021-05-28 01:48:20|82854.2|82804.2|82855.9|82805.9|82855.9|82805.9|82853.9|82803.9|15
1622166510000|2021-05-28 01:48:30|82854|82804|82855.6|82805.6|82856.1|82806.1|82853.8|82803.8|21
1622166520000|2021-05-28 01:48:40|82854.1|82804.1|82842.6|82817.6|82859.4|82817.6|82842.6|82804|34
1622166530000|2021-05-28 01:48:50|82842.1|82817.1|82856|82806|82857.9|82817.1|82842.1|82805|27
1622166540000|2021-05-28 01:49:00|82856.9|82806.9|82856.7|82806.7|82858.9|82808.9|82854.7|82804.7|19
1622166550000|2021-05-28 01:49:10|82857.3|82807.3|82857.1|82807.1|82857.8|82807.8|82855.1|82805.1|32
1622166560000|2021-05-28 01:49:20|82856.6|82806.6|82855.7|82805.7|82859.6|82809.6|82855.7|82805.7|33
1622166570000|2021-05-28 01:49:30|82855.9|82805.9|82858.3|82808.3|82859.7|82809.7|82855.8|82805.8|34
1622166580000|2021-05-28 01:49:40|82859.2|82809.2|82859.1|82809.1|82859.9|82809.9|82857.7|82807.7|23
1622166590000|2021-05-28 01:49:50|82858.7|82808.7|82858.3|82808.3|82859.1|82809.1|82857.7|82807.7|29
1622166600000|2021-05-28 01:50:00|82858.7|82808.7|82855.8|82805.8|82858.8|82808.8|82855.8|82805.8|25
1622166610000|2021-05-28 01:50:10|82855.6|82805.6|82859|82809|82859.3|82819.4|82843.2|82805.6|28
1622166620000|2021-05-28 01:50:20|82858.7|82808.7|82857|82807|82859|82809|82853.5|82803.5|27
1622166630000|2021-05-28 01:50:30|82854.7|82804.7|82854.8|82804.8|82858.2|82808.2|82854.7|82804.7|23
1622166640000|2021-05-28 01:50:40|82854.3|82804.3|82854.4|82804.4|82856.1|82806.1|82853.3|82803.3|24
1622166650000|2021-05-28 01:50:50|82853.7|82803.7|82851.6|82801.6|82854.9|82804.9|82851.2|82801.2|30
1622166660000|2021-05-28 01:51:00|82850.4|82800.4|82851.4|82801.4|82851.7|82801.7|82849.5|82799.5|30
1622166670000|2021-05-28 01:51:10|82854.2|82804.2|82854.2|82804.2|82854.9|82804.9|82853.4|82803.4|27
1622166680000|2021-05-28 01:51:20|82854.3|82804.3|82854.2|82804.2|82855.2|82805.2|82853.5|82803.5|27
1622166690000|2021-05-28 01:51:30|82853.8|82803.8|82853.9|82803.9|82854.9|82804.9|82853.6|82803.6|17
1622166700000|2021-05-28 01:51:40|82853.4|82803.4|82853.4|82803.4|82853.5|82803.5|82852.9|82802.9|11
1622166710000|2021-05-28 01:51:50|82853.2|82803.2|82850.3|82800.3|82854.8|82804.8|82847.8|82797.8|38
1622166720000|2021-05-28 01:52:00|82851.5|82801.5|82847.3|82797.3|82851.5|82811|82835.1|82797.3|32
1622166730000|2021-05-28 01:52:10|82847.2|82797.2|82851.1|82801.1|82853.6|82803.6|82846.5|82796.5|38
1622166740000|2021-05-28 01:52:20|82853.2|82803.2|82852.6|82802.6|82853.9|82803.9|82850.8|82800.8|29
1622166750000|2021-05-28 01:52:30|82851.7|82801.7|82851.8|82801.8|82852.4|82802.4|82850.6|82800.6|17
1622166760000|2021-05-28 01:52:40|82851.7|82801.7|82855.1|82805.1|82856.8|82806.8|82851.6|82801.6|24
1622166770000|2021-05-28 01:52:50|82855.2|82805.2|82853|82803|82856.1|82806.1|82853|82803|25
1622166780000|2021-05-28 01:53:00|82852.9|82802.9|82853.5|82803.5|82854.6|82804.6|82852.9|82802.9|21
1622166790000|2021-05-28 01:53:10|82853.8|82803.8|82852.6|82802.6|82855.3|82805.3|82851.8|82801.8|11
1622166800000|2021-05-28 01:53:20|82852.5|82802.5|82857.2|82807.2|82859.5|82809.5|82852.5|82802.5|30
1622166810000|2021-05-28 01:53:30|82858.3|82808.3|82857.5|82807.5|82858.6|82808.6|82856.7|82806.7|14
1622166820000|2021-05-28 01:53:40|82858|82808|82857.8|82807.8|82858.1|82808.1|82856.3|82806.3|9
1622166830000|2021-05-28 01:53:50|82856.5|82806.5|82857.2|82807.2|82857.6|82807.6|82856.1|82806.1|26
1622166840000|2021-05-28 01:54:00|82857.4|82807.4|82863.8|82813.8|82864.3|82814.3|82857.4|82807.4|36
1622166850000|2021-05-28 01:54:10|82864.3|82814.3|82865.5|82815.5|82867.8|82817.8|82864.3|82814.3|33
1622166860000|2021-05-28 01:54:20|82865.8|82815.8|82867.1|82817.1|82867.1|82817.1|82864.2|82814.2|42
1622166870000|2021-05-28 01:54:30|82866.4|82816.4|82864|82814|82866.4|82816.4|82861.7|82811.7|36
1622166880000|2021-05-28 01:54:40|82863.8|82813.8|82860.9|82810.9|82864.3|82814.3|82859.4|82809.4|46
1622166890000|2021-05-28 01:54:50|82862|82812|82865.2|82815.2|82867.1|82817.1|82861.3|82811.3|22
1622166900000|2021-05-28 01:55:00|82864.9|82814.9|82864.1|82814.1|82864.9|82814.9|82863.2|82813.2|36
1622166910000|2021-05-28 01:55:10|82864.2|82814.2|82850.7|82825.7|82865.8|82825.7|82849.8|82812.9|27
1622166920000|2021-05-28 01:55:20|82850.6|82825.6|82853.3|82828.3|82868.5|82829.3|82850.6|82815.2|39
1622166930000|2021-05-28 01:55:30|82853.1|82828.1|82861|82836|82877.5|82838.3|82852.8|82818.4|45
1622166940000|2021-05-28 01:55:40|82861.8|82836.8|82884.4|82834.4|82884.4|82836.8|82861.8|82822.1|43
1622166950000|2021-05-28 01:55:50|82881.5|82831.5|82875.8|82825.8|82884.6|82834.6|82875.7|82825.7|34
1622166960000|2021-05-28 01:56:00|82875.6|82825.6|82875.2|82825.2|82878.8|82828.8|82874.2|82824.2|53
1622166970000|2021-05-28 01:56:10|82875.1|82825.1|82876|82826|82877.5|82827.5|82874.3|82824.3|45
1622166980000|2021-05-28 01:56:20|82876.5|82826.5|82877.3|82827.3|82881.1|82831.1|82874.2|82824.2|48
1622166990000|2021-05-28 01:56:30|82876.4|82826.4|82874.9|82824.9|82876.4|82834.4|82857.5|82820.3|32
1622167000000|2021-05-28 01:56:40|82873.6|82823.6|82877.4|82827.4|82884|82842.2|82867|82821.4|40
1622167010000|2021-05-28 01:56:50|82879|82829|82879.1|82829.1|82880|82842.4|82862.5|82823.8|48
1622167020000|2021-05-28 01:57:00|82879|82829|82882|82832|82882|82832|82875.8|82825.8|30
1622167030000|2021-05-28 01:57:10|82881.8|82831.8|82879.8|82829.8|82882.1|82832.1|82878.4|82828.4|38
1622167040000|2021-05-28 01:57:20|82879.3|82829.3|82880.8|82830.8|82881.6|82831.6|82878.2|82828.2|19
1622167050000|2021-05-28 01:57:30|82880|82830|82879.8|82829.8|82881.2|82831.2|82877.6|82827.6|37
1622167060000|2021-05-28 01:57:40|82879.9|82829.9|82880.4|82830.4|82881|82831|82877.3|82827.3|42
1622167070000|2021-05-28 01:57:50|82877.4|82827.4|82863.9|82838.9|82883|82840.3|82863.1|82827.4|33
1622167080000|2021-05-28 01:58:00|82863.7|82838.7|82882.8|82832.8|82882.8|82842.2|82863.2|82832.8|24
1622167090000|2021-05-28 01:58:10|82882.3|82832.3|82867.5|82842.5|82883.6|82842.6|82866.2|82827.9|23
1622167100000|2021-05-28 01:58:20|82866.7|82841.7|82880.2|82830.2|82883.4|82842.3|82866.7|82828.9|29
1622167110000|2021-05-28 01:58:30|82879.6|82829.6|82884.5|82834.5|82887.1|82837.1|82879.6|82829.6|20
1622167120000|2021-05-28 01:58:40|82870.4|82845.4|82887.1|82837.1|82887.7|82845.8|82870.4|82829.3|43
1622167130000|2021-05-28 01:58:50|82886.4|82836.4|82884.3|82834.3|82887|82848.4|82868|82833.3|36
1622167140000|2021-05-28 01:59:00|82884.2|82834.2|82886.3|82836.3|82887.4|82837.4|82883.7|82833.7|50
1622167150000|2021-05-28 01:59:10|82886.5|82836.5|82888.8|82838.8|82889.4|82839.4|82884.6|82834.6|29
1622167160000|2021-05-28 01:59:20|82886.6|82836.6|82888.2|82838.2|82890.1|82840.1|82885.9|82835.9|27
1622167170000|2021-05-28 01:59:30|82888.1|82838.1|82885.7|82835.7|82888.7|82838.7|82884.5|82834.5|32
1622167180000|2021-05-28 01:59:40|82885.9|82835.9|82885.5|82835.5|82886.6|82836.6|82884.7|82834.7|34
1622167190000|2021-05-28 01:59:50|82886.3|82836.3|82887|82837|82887.1|82845|82869.9|82835.2|23
1622167200000|2021-05-28 02:00:00|82887.1|82837.1|82892.4|82842.4|82893.3|82848.7|82873.1|82833.9|33
1622167210000|2021-05-28 02:00:10|82897.6|82847.6|82888.8|82838.8|82897.6|82847.6|82888.8|82838.8|32
1622167220000|2021-05-28 02:00:20|82888.9|82838.9|82888.4|82838.4|82892.1|82849.5|82873.9|82836.6|24
1622167230000|2021-05-28 02:00:30|82888.1|82838.1|82889.1|82839.1|82890.4|82840.4|82886.8|82836.8|34
1622167240000|2021-05-28 02:00:40|82889.4|82839.4|82890.1|82840.1|82891.1|82841.1|82886.4|82836.4|34
1622167250000|2021-05-28 02:00:50|82889.5|82839.5|82887.4|82837.4|82889.5|82839.5|82886.5|82836.5|27
1622167260000|2021-05-28 02:01:00|82887.2|82837.2|82886.3|82836.3|82889.2|82839.2|82884.7|82834.7|33
1622167270000|2021-05-28 02:01:10|82885.3|82835.3|82886.1|82836.1|82886.3|82836.3|82882.8|82832.8|17
1622167280000|2021-05-28 02:01:20|82885.1|82835.1|82887|82837|82887|82837|82881.8|82831.8|34
1622167290000|2021-05-28 02:01:30|82886.6|82836.6|82887|82837|82888.3|82838.3|82884.1|82834.1|18
1622167300000|2021-05-28 02:01:40|82888.1|82838.1|82887.5|82837.5|82888.2|82838.2|82885.8|82835.8|24
1622167310000|2021-05-28 02:01:50|82887.6|82837.6|82884.5|82834.5|82887.6|82846.2|82867.7|82831|38
1622167320000|2021-05-28 02:02:00|82884.8|82834.8|82882.5|82832.5|82886|82836|82882.4|82832.4|23
1622167330000|2021-05-28 02:02:10|82882|82832|82882.5|82832.5|82883|82833|82877.7|82827.7|34
1622167340000|2021-05-28 02:02:20|82880.4|82830.4|82881|82831|82882.6|82832.6|82878.2|82828.2|35
1622167350000|2021-05-28 02:02:30|82881.8|82831.8|82879|82829|82881.8|82831.8|82878.9|82828.9|14
1622167360000|2021-05-28 02:02:40|82882.6|82832.6|82882.5|82832.5|82882.6|82832.6|82880.3|82830.3|22
1622167370000|2021-05-28 02:02:50|82881.4|82831.4|82883.9|82833.9|82883.9|82841.1|82865.9|82829|14
1622167380000|2021-05-28 02:03:00|82884.5|82834.5|82884.5|82834.5|82887.5|82843.4|82868.4|82832.7|19
1622167390000|2021-05-28 02:03:10|82882.1|82832.1|82885.3|82835.3|82887.2|82848.4|82869.9|82832.1|17
1622167400000|2021-05-28 02:03:20|82884.8|82834.8|82881.4|82831.4|82884.8|82834.8|82881.1|82831.1|25
1622167410000|2021-05-28 02:03:30|82882.1|82832.1|82882.1|82832.1|82882.6|82832.6|82879.5|82829.5|21
1622167420000|2021-05-28 02:03:40|82879.5|82829.5|82878.6|82828.6|82881|82831|82877.5|82827.5|32
1622167430000|2021-05-28 02:03:50|82878.3|82828.3|82879.4|82829.4|82879.9|82829.9|82877.3|82827.3|20
1622167440000|2021-05-28 02:04:00|82879.3|82829.3|82885.3|82835.3|82887.5|82837.5|82878.4|82828.4|39
1622167450000|2021-05-28 02:04:10|82885.9|82835.9|82887.5|82837.5|82888.6|82838.6|82883.3|82833.3|39
1622167460000|2021-05-28 02:04:20|82888|82838|82888.4|82838.4|82889.7|82839.7|82887.5|82837.5|18
1622167470000|2021-05-28 02:04:30|82887|82837|82887.4|82837.4|82889|82839|82887|82837|16
1622167480000|2021-05-28 02:04:40|82886.6|82836.6|82886.5|82836.5|82888.3|82838.3|82885.2|82835.2|16
1622167490000|2021-05-28 02:04:50|82886.4|82836.4|82886.4|82836.4|82887.8|82837.8|82884.2|82834.2|17
1622167500000|2021-05-28 02:05:00|82886.3|82836.3|82885.9|82835.9|82887.4|82837.4|82885.1|82835.1|25
1622167510000|2021-05-28 02:05:10|82885.5|82835.5|82888.5|82838.5|82888.5|82838.5|82885.2|82835.2|24
1622167520000|2021-05-28 02:05:20|82887.9|82837.9|82887.9|82837.9|82889.8|82839.8|82887.9|82837.9|15
1622167530000|2021-05-28 02:05:30|82887.7|82837.7|82887.8|82837.8|82888.7|82838.7|82886.9|82836.9|15
1622167540000|2021-05-28 02:05:40|82887.1|82837.1|82886.5|82836.5|82888.7|82838.7|82886.5|82836.5|18
1622167550000|2021-05-28 02:05:50|82886.1|82836.1|82886.4|82836.4|82889|82839|82883.2|82833.2|17
1622167560000|2021-05-28 02:06:00|82888.1|82838.1|82885.3|82835.3|82888.1|82838.1|82884.9|82834.9|37
1622167570000|2021-05-28 02:06:10|82884.7|82834.7|82883.5|82833.5|82884.7|82834.7|82882.2|82832.2|26
1622167580000|2021-05-28 02:06:20|82884.1|82834.1|82883.8|82833.8|82885.4|82835.4|82883.1|82833.1|25
1622167590000|2021-05-28 02:06:30|82884.7|82834.7|82886.6|82836.6|82886.6|82836.6|82884|82834|17
1622167600000|2021-05-28 02:06:40|82872.9|82847.9|82888|82838|82888.7|82847.9|82872.9|82834.9|31
1622167610000|2021-05-28 02:06:50|82887.9|82837.9|82884.9|82834.9|82888.2|82838.2|82884.9|82834.9|21
1622167620000|2021-05-28 02:07:00|82885|82835|82885.9|82835.9|82885.9|82835.9|82883.2|82833.2|27
1622167630000|2021-05-28 02:07:10|82883.6|82833.6|82888.3|82838.3|82891.1|82841.1|82883.2|82833.2|21
1622167640000|2021-05-28 02:07:20|82873.7|82848.7|82885|82835|82889.5|82849.3|82873.6|82834.5|18
1622167650000|2021-05-28 02:07:30|82885.1|82835.1|82884.5|82834.5|82885.6|82835.6|82884.1|82834.1|21
1622167660000|2021-05-28 02:07:40|82884.8|82834.8|82885.5|82835.5|82885.5|82835.5|82883.6|82833.6|23
1622167670000|2021-05-28 02:07:50|82884.8|82834.8|82885.1|82835.1|82888.2|82838.2|82884.2|82834.2|12
1622167680000|2021-05-28 02:08:00|82886.1|82836.1|82881|82831|82886.1|82836.1|82880.6|82830.6|38
1622167690000|2021-05-28 02:08:10|82882|82832|82878.6|82828.6|82882|82832|82877.7|82827.7|28
1622167700000|2021-05-28 02:08:20|82879.5|82829.5|82880.9|82830.9|82881.4|82831.4|82878|82828|31
1622167710000|2021-05-28 02:08:30|82880|82830|82881.1|82831.1|82882.7|82832.7|82879.7|82829.7|21
1622167720000|2021-05-28 02:08:40|82881|82831|82883.3|82833.3|82885.4|82835.4|82881|82831|22
1622167730000|2021-05-28 02:08:50|82883|82833|82884.4|82834.4|82886.2|82836.2|82882.7|82832.7|20
1622167740000|2021-05-28 02:09:00|82885.5|82835.5|82885.6|82835.6|82885.8|82835.8|82883.6|82833.6|17
1622167750000|2021-05-28 02:09:10|82886.7|82836.7|82884.9|82834.9|82888.9|82838.9|82884.7|82834.7|16
1622167760000|2021-05-28 02:09:20|82885.2|82835.2|82884.5|82834.5|82885.9|82835.9|82883.9|82833.9|20
1622167770000|2021-05-28 02:09:30|82885.3|82835.3|82859.9|82834.9|82885.3|82835.3|82859.9|82821.9|28
1622167780000|2021-05-28 02:09:40|82876.5|82826.5|82877.6|82827.6|82880.1|82830.1|82873.1|82823.1|45
1622167790000|2021-05-28 02:09:50|82876.6|82826.6|82883.6|82833.6|82883.6|82833.6|82876.4|82826.4|20
1622167800000|2021-05-28 02:10:00|82882.2|82832.2|82883|82833|82885.8|82835.8|82880.5|82830.5|25
1622167810000|2021-05-28 02:10:10|82883.1|82833.1|82880.9|82830.9|82883.1|82833.1|82880.6|82830.6|20
1622167820000|2021-05-28 02:10:20|82880.7|82830.7|82876.5|82826.5|82882.5|82832.5|82875.7|82825.7|31
1622167830000|2021-05-28 02:10:30|82877.8|82827.8|82873.1|82823.1|82879.2|82829.2|82872.8|82822.8|22
1622167840000|2021-05-28 02:10:40|82874.7|82824.7|82871.6|82821.6|82874.7|82824.7|82871.6|82821.6|19
1622167850000|2021-05-28 02:10:50|82872.6|82822.6|82870.2|82820.2|82872.6|82822.6|82869.9|82819.9|36
1622167860000|2021-05-28 02:11:00|82870.3|82820.3|82851.1|82826.1|82871.3|82826.1|82851.1|82814.8|40
1622167870000|2021-05-28 02:11:10|82850.8|82825.8|82865.1|82815.1|82867.7|82830.1|82850.8|82815.1|19
1622167880000|2021-05-28 02:11:20|82864.6|82814.6|82866.8|82816.8|82867.2|82817.2|82864.3|82814.3|22
1622167890000|2021-05-28 02:11:30|82866.7|82816.7|82866.8|82816.8|82867.7|82817.7|82865.8|82815.8|13
1622167900000|2021-05-28 02:11:40|82867|82817|82866.2|82816.2|82867.2|82817.2|82865.1|82815.1|42
1622167910000|2021-05-28 02:11:50|82866.3|82816.3|82871.5|82821.5|82874.2|82824.2|82865.7|82815.7|25
1622167920000|2021-05-28 02:12:00|82871.4|82821.4|82867.9|82817.9|82871.4|82821.4|82867.6|82817.6|23
1622167930000|2021-05-28 02:12:10|82868.2|82818.2|82871.2|82821.2|82871.4|82821.4|82867.5|82817.5|22
1622167940000|2021-05-28 02:12:20|82870.9|82820.9|82869.6|82819.6|82872.2|82822.2|82869.6|82819.6|21
1622167950000|2021-05-28 02:12:30|82869.2|82819.2|82872.6|82822.6|82872.6|82822.6|82869.2|82819.2|14
1622167960000|2021-05-28 02:12:40|82871.4|82821.4|82873|82823|82873.5|82823.5|82870.4|82820.4|26
1622167970000|2021-05-28 02:12:50|82872.8|82822.8|82871.3|82821.3|82872.8|82834.5|82858.5|82820.5|27
1622167980000|2021-05-28 02:13:00|82871.4|82821.4|82872.7|82822.7|82874.1|82824.1|82870.8|82820.8|17
1622167990000|2021-05-28 02:13:10|82872.9|82822.9|82873.3|82823.3|82873.3|82823.3|82871.6|82821.6|14
1622168000000|2021-05-28 02:13:20|82873.4|82823.4|82872.6|82822.6|82873.4|82823.4|82871.8|82821.8|17
1622168010000|2021-05-28 02:13:30|82873.1|82823.1|82871.9|82821.9|82874|82824|82871.6|82821.6|17
1622168020000|2021-05-28 02:13:40|82872.2|82822.2|82868.4|82818.4|82872.2|82822.2|82867.9|82817.9|25
1622168030000|2021-05-28 02:13:50|82869.7|82819.7|82868.9|82818.9|82870.8|82820.8|82868.1|82818.1|12
1622168040000|2021-05-28 02:14:00|82869.9|82819.9|82875.2|82825.2|82876.1|82826.1|82869.2|82819.2|24
1622168050000|2021-05-28 02:14:10|82877.7|82827.7|82875.2|82825.2|82878.3|82837.3|82861.7|82824.9|19
1622168060000|2021-05-28 02:14:20|82875.3|82825.3|82871.9|82821.9|82876.4|82835.7|82858.8|82819.5|26
1622168070000|2021-05-28 02:14:30|82872|82822|82858.6|82833.6|82873.8|82833.6|82856.9|82820.6|18
1622168080000|2021-05-28 02:14:40|82858.5|82833.5|82872.9|82822.9|82873.1|82836|82856.9|82822.9|17
1622168090000|2021-05-28 02:14:50|82872.5|82822.5|82873.1|82823.1|82873.1|82832|82856.5|82820.3|15
1622168100000|2021-05-28 02:15:00|82872.6|82822.6|82870.7|82820.7|82874.4|82834.1|82858.1|82820.7|37
1622168110000|2021-05-28 02:15:10|82869.9|82819.9|82860.4|82835.4|82869.9|82835.6|82855.5|82819.1|26
1622168120000|2021-05-28 02:15:20|82857.8|82832.8|82860.3|82835.3|82873.4|82836.5|82857.8|82822|25
1622168130000|2021-05-28 02:15:30|82861.1|82836.1|82858.7|82833.7|82861.1|82836.1|82857.9|82832.9|26
1622168140000|2021-05-28 02:15:40|82858.2|82833.2|82866.2|82816.2|82870.6|82833.8|82858.1|82815.9|23
1622168150000|2021-05-28 02:15:50|82865.9|82815.9|82867.7|82817.7|82867.7|82829|82851.8|82815.2|23
1622168160000|2021-05-28 02:16:00|82866.8|82816.8|82867.6|82817.6|82868|82818|82866.1|82816.1|13
1622168170000|2021-05-28 02:16:10|82867.8|82817.8|82871.8|82821.8|82874|82824|82867.7|82817.7|22
1622168180000|2021-05-28 02:16:20|82871.7|82821.7|82869.6|82819.6|82871.7|82833.2|82854.4|82819.6|14
1622168190000|2021-05-28 02:16:30|82870.1|82820.1|82870.9|82820.9|82871.7|82831.5|82856.2|82818.5|18
1622168200000|2021-05-28 02:16:40|82868.9|82818.9|82871.7|82821.7|82874.8|82834.6|82855.6|82818.4|20
1622168210000|2021-05-28 02:16:50|82871.9|82821.9|82872.5|82822.5|82874.7|82837.3|82856.2|82821.9|11
1622168220000|2021-05-28 02:17:00|82870.8|82820.8|82878.6|82828.6|82878.6|82839.6|82859.5|82820.8|35
1622168230000|2021-05-28 02:17:10|82877.2|82827.2|82878|82828|82878.9|82838.4|82863.4|82827.2|7
1622168240000|2021-05-28 02:17:20|82877.9|82827.9|82879|82829|82879.6|82829.6|82877|82827|20
1622168250000|2021-05-28 02:17:30|82878.8|82828.8|82864.7|82839.7|82878.9|82840.1|82864.5|82827.1|15
1622168260000|2021-05-28 02:17:40|82864.8|82839.8|82879.6|82829.6|82879.6|82840|82864.2|82829.2|19
1622168270000|2021-05-28 02:17:50|82878.6|82828.6|82876.8|82826.8|82880.8|82839.7|82863.7|82826.6|18
1622168280000|2021-05-28 02:18:00|82876.2|82826.2|82878.2|82828.2|82878.6|82828.6|82876|82826|16
1622168290000|2021-05-28 02:18:10|82877.8|82827.8|82878.3|82828.3|82878.3|82828.3|82876.8|82826.8|23
1622168300000|2021-05-28 02:18:20|82878.5|82828.5|82877.8|82827.8|82878.8|82828.8|82876.2|82826.2|15
1622168310000|2021-05-28 02:18:30|82877.6|82827.6|82863.4|82838.4|82879.7|82842.3|82863.4|82826.5|27
1622168320000|2021-05-28 02:18:40|82866.7|82841.7|82863.9|82838.9|82880.5|82841.7|82863.9|82827.2|15
1622168330000|2021-05-28 02:18:50|82864.2|82839.2|82879.5|82829.5|82879.8|82839.2|82864.2|82826.5|17
1622168340000|2021-05-28 02:19:00|82879.3|82829.3|82878.5|82828.5|82880|82830|82876.7|82826.7|23
1622168350000|2021-05-28 02:19:10|82878.3|82828.3|82876.9|82826.9|82879.5|82829.5|82876.5|82826.5|19
1622168360000|2021-05-28 02:19:20|82876.8|82826.8|82877.5|82827.5|82880|82841.5|82863.8|82826.7|25
1622168370000|2021-05-28 02:19:30|82880.3|82830.3|82879|82829|82880.7|82830.7|82877.6|82827.6|14
1622168380000|2021-05-28 02:19:40|82878.5|82828.5|82878.4|82828.4|82879.3|82829.3|82877|82827|18
1622168390000|2021-05-28 02:19:50|82878.5|82828.5|82877.2|82827.2|82880.6|82830.6|82877.2|82827.2|21
1622168400000|2021-05-28 02:20:00|82877.3|82827.3|82876.9|82826.9|82880.2|82830.2|82876.9|82826.9|21
1622168410000|2021-05-28 02:20:10|82876.5|82826.5|82878.8|82828.8|82880|82840.6|82862.9|82826|28
1622168420000|2021-05-28 02:20:20|82877|82827|82863|82838|82878.2|82840.5|82862.6|82826|13
1622168430000|2021-05-28 02:20:30|82863.2|82838.2|82877.6|82827.6|82878.5|82840|82863|82826.6|15
1622168440000|2021-05-28 02:20:40|82877|82827|82876.9|82826.9|82880|82841.4|82863.8|82826.2|23
1622168450000|2021-05-28 02:20:50|82876.4|82826.4|82877|82827|82877.9|82827.9|82875.3|82825.3|29
1622168460000|2021-05-28 02:21:00|82876.9|82826.9|82874.9|82824.9|82877|82827|82874.9|82824.9|17
1622168470000|2021-05-28 02:21:10|82873.5|82823.5|82877.7|82827.7|82877.7|82836.3|82861|82823|17
1622168480000|2021-05-28 02:21:20|82874|82824|82861.8|82836.8|82877.2|82836.9|82859|82822|26
1622168490000|2021-05-28 02:21:30|82860.6|82835.6|82875.6|82825.6|82877.1|82836.1|82859.1|82825.2|25
1622168500000|2021-05-28 02:21:40|82875.3|82825.3|82875.2|82825.2|82876.1|82826.1|82874.9|82824.9|20
1622168510000|2021-05-28 02:21:50|82875.4|82825.4|82864.4|82839.4|82875.8|82839.4|82861.6|82825|16
1622168520000|2021-05-28 02:22:00|82864|82839|82861.8|82836.8|82877|82840.5|82861.1|82826.8|17
1622168530000|2021-05-28 02:22:10|82861.7|82836.7|82862.9|82837.9|82879.1|82839.5|82861.3|82825|23
1622168540000|2021-05-28 02:22:20|82863.6|82838.6|82874.3|82824.3|82876.2|82838.7|82860.2|82823.5|26
1622168550000|2021-05-28 02:22:30|82873.2|82823.2|82869.6|82819.6|82875.9|82833.1|82855.8|82819|28
1622168560000|2021-05-28 02:22:40|82870.1|82820.1|82858|82833|82871.7|82833.3|82858|82819.9|13
1622168570000|2021-05-28 02:22:50|82858.1|82833.1|82869.9|82819.9|82872.7|82833.1|82858.1|82819.9|16
1622168580000|2021-05-28 02:23:00|82871|82821|82871.1|82821.1|82872.1|82834.2|82854.2|82818.2|33
1622168590000|2021-05-28 02:23:10|82868.8|82818.8|82870.3|82820.3|82872.2|82834.1|82854.1|82818.7|27
1622168600000|2021-05-28 02:23:20|82869.7|82819.7|82869.6|82819.6|82870.2|82830.2|82853.9|82815.7|21
1622168610000|2021-05-28 02:23:30|82872.7|82822.7|82869.7|82819.7|82872.7|82830.2|82854|82817.4|21
1622168620000|2021-05-28 02:23:40|82868.5|82818.5|82869.5|82819.5|82872|82822|82864.1|82814.1|23
1622168630000|2021-05-28 02:23:50|82869.1|82819.1|82869.5|82819.5|82869.9|82819.9|82868.4|82818.4|10
1622168640000|2021-05-28 02:24:00|82868.2|82818.2|82871.8|82821.8|82871.8|82821.8|82867|82817|22
1622168650000|2021-05-28 02:24:10|82872.1|82822.1|82870.7|82820.7|82872.4|82822.4|82870.7|82820.7|26
1622168660000|2021-05-28 02:24:20|82871.1|82821.1|82874.4|82824.4|82874.8|82824.8|82869.4|82819.4|33
1622168670000|2021-05-28 02:24:30|82874.2|82824.2|82858.5|82833.5|82875.9|82837.5|82858.1|82821.1|31
1622168680000|2021-05-28 02:24:40|82858.8|82833.8|82872.7|82822.7|82875|82835|82857.9|82822.6|20
1622168690000|2021-05-28 02:24:50|82872.6|82822.6|82877.1|82827.1|82877.5|82827.5|82872.4|82822.4|26
1622168700000|2021-05-28 02:25:00|82874.2|82824.2|82875.1|82825.1|82878.1|82828.1|82874|82824|46
1622168710000|2021-05-28 02:25:10|82876|82826|82873.9|82823.9|82876.5|82826.5|82873.8|82823.8|23
1622168720000|2021-05-28 02:25:20|82873.8|82823.8|82870.3|82820.3|82874.6|82824.6|82869|82819|22
1622168730000|2021-05-28 02:25:30|82868.6|82818.6|82867.6|82817.6|82870|82820|82867.6|82817.6|22
1622168740000|2021-05-28 02:25:40|82868.1|82818.1|82869.2|82819.2|82869.2|82819.2|82867.7|82817.7|6
1622168750000|2021-05-28 02:25:50|82869.7|82819.7|82868.7|82818.7|82869.7|82819.7|82868.1|82818.1|10
1622168760000|2021-05-28 02:26:00|82868.9|82818.9|82856|82831|82870.9|82831.2|82854.6|82817.4|17
1622168770000|2021-05-28 02:26:10|82855.6|82830.6|82867.9|82817.9|82868.4|82830.6|82855.3|82816.9|15
1622168780000|2021-05-28 02:26:20|82868.5|82818.5|82867.2|82817.2|82868.5|82818.5|82866.5|82816.5|12
1622168790000|2021-05-28 02:26:30|82867.1|82817.1|82868.2|82818.2|82869|82819|82866.9|82816.9|8
1622168800000|2021-05-28 02:26:40|82867.9|82817.9|82869.5|82819.5|82871.8|82821.8|82866.2|82816.2|22
1622168810000|2021-05-28 02:26:50|82867.5|82817.5|82866.2|82816.2|82868.2|82829.2|82853.1|82815.7|15
1622168820000|2021-05-28 02:27:00|82866.1|82816.1|82853.3|82828.3|82866.1|82829.4|82853|82815.9|32
1622168830000|2021-05-28 02:27:10|82853.7|82828.7|82867.7|82817.7|82867.7|82828.9|82853.7|82817.7|4
1622168840000|2021-05-28 02:27:20|82867.6|82817.6|82850.2|82825.2|82867.6|82825.2|82850.2|82812.3|20
1622168850000|2021-05-28 02:27:30|82851.1|82826.1|82850.5|82825.5|82851.4|82826.4|82849.4|82824.4|28
1622168860000|2021-05-28 02:27:40|82850.8|82825.8|82850.7|82825.7|82851.1|82826.1|82850|82825|19
1622168870000|2021-05-28 02:27:50|82850.8|82825.8|82855.9|82830.9|82868.8|82830.9|82850.8|82816.7|28
1622168880000|2021-05-28 02:28:00|82855.4|82830.4|82869|82819|82871.6|82830.6|82855.4|82817.8|29
1622168890000|2021-05-28 02:28:10|82868.9|82818.9|82860.4|82835.4|82874.2|82835.4|82857.2|82817.6|35
1622168900000|2021-05-28 02:28:20|82873|82823|82856.6|82831.6|82874.1|82836.3|82856.3|82821|25
1622168910000|2021-05-28 02:28:30|82856.7|82831.7|82870.4|82820.4|82871|82831.7|82856.7|82820.1|23
1622168920000|2021-05-28 02:28:40|82870.6|82820.6|82871.2|82821.2|82872.3|82822.3|82869.7|82819.7|27
1622168930000|2021-05-28 02:28:50|82870.6|82820.6|82857|82832|82872.5|82832.1|82856.9|82819.8|19
1622168940000|2021-05-28 02:29:00|82857.8|82832.8|82870.7|82820.7|82871.9|82833.3|82857.3|82820|18
1622168950000|2021-05-28 02:29:10|82870.4|82820.4|82871.8|82821.8|82871.8|82821.8|82868.5|82818.5|29
1622168960000|2021-05-28 02:29:20|82872|82822|82858.1|82833.1|82872.6|82833.2|82858.1|82820.6|19
1622168970000|2021-05-28 02:29:30|82857.3|82832.3|82858.4|82833.4|82858.4|82833.4|82857.1|82832.1|22
1622168980000|2021-05-28 02:29:40|82857.9|82832.9|82857.9|82832.9|82869.8|82833.6|82856.8|82819.8|19
1622168990000|2021-05-28 02:29:50|82857.8|82832.8|82856|82831|82858.2|82833.2|82856|82831|29
1622169000000|2021-05-28 02:30:00|82856.1|82831.1|82861|82836|82879|82836.2|82856.1|82823.4|37
1622169010000|2021-05-28 02:30:10|82860.6|82835.6|82863.6|82838.6|82864|82839|82859.4|82834.4|14
1622169020000|2021-05-28 02:30:20|82864.3|82839.3|82875|82825|82875.3|82839.3|82858.6|82821.5|39
1622169030000|2021-05-28 02:30:30|82874.9|82824.9|82880|82830|82881.6|82831.6|82874.7|82824.7|47
1622169040000|2021-05-28 02:30:40|82879.7|82829.7|82882.1|82832.1|82882.9|82832.9|82878.2|82828.2|28
1622169050000|2021-05-28 02:30:50|82881.5|82831.5|82875.7|82825.7|82881.9|82831.9|82875.7|82825.7|38
1622169060000|2021-05-28 02:31:00|82876.7|82826.7|82877.6|82827.6|82878.1|82840.4|82860.1|82825|33
1622169070000|2021-05-28 02:31:10|82876.7|82826.7|82875.3|82825.3|82878.3|82838|82862.4|82824|24
1622169080000|2021-05-28 02:31:20|82874.8|82824.8|82872.3|82822.3|82875.8|82825.8|82872.3|82822.3|22
1622169090000|2021-05-28 02:31:30|82871.9|82821.9|82858.6|82833.6|82872.3|82835.2|82858.2|82821.6|33
1622169100000|2021-05-28 02:31:40|82858.8|82833.8|82873.7|82823.7|82876.7|82837|82858.8|82823.7|25
1622169110000|2021-05-28 02:31:50|82872.3|82822.3|82875.1|82825.1|82875.7|82825.7|82872.1|82822.1|19
1622169120000|2021-05-28 02:32:00|82875.4|82825.4|82860.6|82835.6|82875.9|82838.1|82860.1|82823.8|24
1622169130000|2021-05-28 02:32:10|82861.1|82836.1|82869.9|82819.9|82874.2|82836.1|82859.3|82819.3|29
1622169140000|2021-05-28 02:32:20|82871.5|82821.5|82869.8|82819.8|82871.9|82821.9|82869.1|82819.1|19
1622169150000|2021-05-28 02:32:30|82870|82820|82870.2|82820.2|82870.7|82820.7|82865.6|82815.6|45
1622169160000|2021-05-28 02:32:40|82870|82820|82871|82821|82871.7|82821.7|82869.7|82819.7|18
1622169170000|2021-05-28 02:32:50|82869.8|82819.8|82874.9|82824.9|82875.6|82825.6|82868.9|82818.9|22
1622169180000|2021-05-28 02:33:00|82873.8|82823.8|82860.1|82835.1|82874.5|82836.7|82859.5|82820.3|37
1622169190000|2021-05-28 02:33:10|82860.4|82835.4|82871.1|82821.1|82872.3|82836|82860|82819.7|30
1622169200000|2021-05-28 02:33:20|82870.8|82820.8|82872.7|82822.7|82873.5|82823.5|82869.5|82819.5|31
1622169210000|2021-05-28 02:33:30|82871.5|82821.5|82873|82823|82873|82823|82871.3|82821.3|14
1622169220000|2021-05-28 02:33:40|82873.2|82823.2|82869.2|82819.2|82873.7|82823.7|82869.2|82819.2|19
1622169230000|2021-05-28 02:33:50|82868.8|82818.8|82866.2|82816.2|82869.7|82819.7|82866.2|82816.2|25
1622169240000|2021-05-28 02:34:00|82866.3|82816.3|82854.3|82829.3|82868.1|82830.4|82854.1|82816.3|35
1622169250000|2021-05-28 02:34:10|82853.9|82828.9|82857.1|82832.1|82857.5|82832.5|82853.8|82828.8|28
1622169260000|2021-05-28 02:34:20|82857.2|82832.2|82853.5|82828.5|82857.3|82832.3|82853.5|82828.5|33
1622169270000|2021-05-28 02:34:30|82854.3|82829.3|82852.2|82827.2|82855.5|82830.5|82852.2|82827.2|35
1622169280000|2021-05-28 02:34:40|82853.6|82828.6|82853.7|82828.7|82854.5|82829.5|82852.7|82827.7|27
1622169290000|2021-05-28 02:34:50|82853.8|82828.8|82854.2|82829.2|82855|82830|82853.7|82828.7|16
1622169300000|2021-05-28 02:35:00|82854.3|82829.3|82854.3|82829.3|82854.8|82829.8|82852.8|82827.8|19
1622169310000|2021-05-28 02:35:10|82854.8|82829.8|82854|82829|82854.8|82829.8|82853.4|82828.4|15
1622169320000|2021-05-28 02:35:20|82853.9|82828.9|82852.9|82827.9|82854.8|82829.8|82852.2|82827.2|19
1622169330000|2021-05-28 02:35:30|82853|82828|82853.6|82828.6|82853.8|82828.8|82852.2|82827.2|37
1622169340000|2021-05-28 02:35:40|82854|82829|82857.3|82832.3|82871.5|82832.5|82853|82819.8|38
1622169350000|2021-05-28 02:35:50|82857.4|82832.4|82857.6|82832.6|82870.2|82832.8|82856.6|82818.9|16
1622169360000|2021-05-28 02:36:00|82857.2|82832.2|82869.9|82819.9|82870.3|82832.9|82856.6|82819.2|38
1622169370000|2021-05-28 02:36:10|82870.2|82820.2|82855.1|82830.1|82870.2|82830.1|82855|82817.4|14
1622169380000|2021-05-28 02:36:20|82855|82830|82868|82818|82868.9|82830.8|82855|82817.9|15
1622169390000|2021-05-28 02:36:30|82868.2|82818.2|82855|82830|82869.2|82831.1|82853.9|82818.2|11
1622169400000|2021-05-28 02:36:40|82869.2|82819.2|82866.9|82841.9|82879.1|82842|82861.8|82819.2|34
1622169410000|2021-05-28 02:36:50|82862|82837|82864.3|82839.3|82880.3|82842.7|82862|82825.8|33
1622169420000|2021-05-28 02:37:00|82863.9|82838.9|82863.2|82838.2|82869.8|82844.8|82863.2|82838.2|23
1622169430000|2021-05-28 02:37:10|82863.4|82838.4|82862.1|82837.1|82875.6|82839.4|82860.8|82824.9|31
1622169440000|2021-05-28 02:37:20|82862.3|82837.3|82855.7|82830.7|82870.6|82840|82855.3|82819.8|51
1622169450000|2021-05-28 02:37:30|82855.6|82830.6|82871.1|82821.1|82871.1|82830.7|82854.5|82815.7|42
1622169460000|2021-05-28 02:37:40|82869.5|82819.5|82854.2|82829.2|82871.1|82829.2|82853.7|82816.5|28
1622169470000|2021-05-28 02:37:50|82854|82829|82856.9|82831.9|82857.6|82832.6|82853.7|82828.7|30
1622169480000|2021-05-28 02:38:00|82857.4|82832.4|82855.3|82830.3|82863.6|82832.4|82849|82813.3|39
1622169490000|2021-05-28 02:38:10|82855.1|82830.1|82854|82829|82855.8|82830.8|82853.9|82828.9|33
1622169500000|2021-05-28 02:38:20|82854.5|82829.5|82854.3|82829.3|82854.7|82829.7|82852.5|82827.5|21
1622169510000|2021-05-28 02:38:30|82854|82829|82855.5|82830.5|82855.5|82830.5|82853.2|82828.2|24
1622169520000|2021-05-28 02:38:40|82855.4|82830.4|82854.6|82829.6|82856|82831|82853.7|82828.7|17
1622169530000|2021-05-28 02:38:50|82854.2|82829.2|82856.8|82831.8|82857.6|82832.6|82854.2|82829.2|22
1622169540000|2021-05-28 02:39:00|82856|82831|82854.4|82829.4|82856.7|82831.7|82854.2|82829.2|35
1622169550000|2021-05-28 02:39:10|82854.2|82829.2|82855.5|82830.5|82855.7|82830.7|82854|82829|31
1622169560000|2021-05-28 02:39:20|82855.4|82830.4|82867.2|82817.2|82867.2|82830.5|82851.9|82817.2|36
1622169570000|2021-05-28 02:39:30|82851.3|82826.3|82852.8|82827.8|82853.3|82828.3|82850.9|82825.9|27
1622169580000|2021-05-28 02:39:40|82853.3|82828.3|82850.6|82825.6|82853.3|82828.3|82850.4|82825.4|28
1622169590000|2021-05-28 02:39:50|82850.9|82825.9|82851.9|82826.9|82853.2|82828.2|82850.9|82825.9|26
1622169600000|2021-05-28 02:40:00|82852|82827|82851.2|82826.2|82852.1|82827.1|82850.4|82825.4|33
1622169610000|2021-05-28 02:40:10|82851.3|82826.3|82850.8|82825.8|82851.3|82826.3|82849.1|82824.1|29
1622169620000|2021-05-28 02:40:20|82851|82826|82853.1|82828.1|82866.4|82828.1|82851|82813.7|37
1622169630000|2021-05-28 02:40:30|82852.3|82827.3|82855.2|82830.2|82871.6|82833.9|82852.3|82819.6|35
1622169640000|2021-05-28 02:40:40|82869.1|82819.1|82853.9|82828.9|82869.3|82830.8|82852.7|82817|36
1622169650000|2021-05-28 02:40:50|82854.1|82829.1|82854.2|82829.2|82854.2|82829.2|82852.7|82827.7|25
1622169660000|2021-05-28 02:41:00|82853.6|82828.6|82853.7|82828.7|82866.1|82830.1|82850.8|82813.3|25
1622169670000|2021-05-28 02:41:10|82853.5|82828.5|82852.4|82827.4|82867|82829.1|82852.2|82815.8|20
1622169680000|2021-05-28 02:41:20|82852.9|82827.9|82853.8|82828.8|82854.2|82829.2|82852.9|82827.9|25
1622169690000|2021-05-28 02:41:30|82853.7|82828.7|82850.4|82825.4|82853.7|82828.7|82850.4|82825.4|29
1622169700000|2021-05-28 02:41:40|82850.3|82825.3|82849.5|82824.5|82861.9|82825.3|82849|82811.9|17
1622169710000|2021-05-28 02:41:50|82849.1|82824.1|82864.6|82814.6|82864.6|82824.6|82849|82814.6|13
1622169720000|2021-05-28 02:42:00|82849.9|82824.9|82851.6|82826.6|82851.6|82826.6|82848.5|82823.5|20
1622169730000|2021-05-28 02:42:10|82851.4|82826.4|82863.4|82813.4|82864.6|82827.2|82851.4|82813.4|11
1622169740000|2021-05-28 02:42:20|82863.3|82813.3|82851.9|82826.9|82865.5|82826.9|82850.8|82813.3|17
1622169750000|2021-05-28 02:42:30|82851.1|82826.1|82851.4|82826.4|82852.3|82827.3|82851.1|82826.1|15
1622169760000|2021-05-28 02:42:40|82851.8|82826.8|82851.5|82826.5|82851.8|82826.8|82850.9|82825.9|18
1622169770000|2021-05-28 02:42:50|82851.6|82826.6|82853.4|82828.4|82866|82828.8|82850.9|82816|41
1622169780000|2021-05-28 02:43:00|82853.2|82828.2|82853.5|82828.5|82853.8|82828.8|82852.9|82827.9|27
1622169790000|2021-05-28 02:43:10|82853.2|82828.2|82852.7|82827.7|82853.4|82828.4|82852.6|82827.6|20
1622169800000|2021-05-28 02:43:20|82852.6|82827.6|82852.7|82827.7|82853.9|82828.9|82852.6|82827.6|20
1622169810000|2021-05-28 02:43:30|82853.9|82828.9|82850.5|82825.5|82853.9|82828.9|82850.5|82825.5|24
1622169820000|2021-05-28 02:43:40|82848.3|82823.3|82850.9|82825.9|82865.4|82826|82848.2|82813.1|17
1622169830000|2021-05-28 02:43:50|82851.1|82826.1|82853.2|82828.2|82853.3|82828.3|82851.1|82826.1|29
1622169840000|2021-05-28 02:44:00|82852.6|82827.6|82853.9|82828.9|82854|82829|82852.6|82827.6|19
1622169850000|2021-05-28 02:44:10|82853.6|82828.6|82851.1|82826.1|82853.8|82828.8|82850.9|82825.9|23
1622169860000|2021-05-28 02:44:20|82851|82826|82850.8|82825.8|82851|82826|82848.9|82823.9|20
1622169870000|2021-05-28 02:44:30|82850.6|82825.6|82848.6|82823.6|82864|82825.9|82848.2|82813|19
1622169880000|2021-05-28 02:44:40|82848.7|82823.7|82849.8|82824.8|82850.1|82825.1|82848.2|82823.2|15
1622169890000|2021-05-28 02:44:50|82849.6|82824.6|82849.6|82824.6|82849.7|82824.7|82849.3|82824.3|11
1622169900000|2021-05-28 02:45:00|82849.8|82824.8|82850.8|82825.8|82851.1|82826.1|82848.7|82823.7|16
1622169910000|2021-05-28 02:45:10|82850.7|82825.7|82849.6|82824.6|82850.7|82825.7|82849.2|82824.2|16
1622169920000|2021-05-28 02:45:20|82849.9|82824.9|82850.2|82825.2|82864.3|82827|82849.4|82814.3|21
1622169930000|2021-05-28 02:45:30|82850.1|82825.1|82849.3|82824.3|82850.1|82825.1|82849|82824|17
1622169940000|2021-05-28 02:45:40|82849.2|82824.2|82849.1|82824.1|82849.5|82824.5|82848.9|82823.9|19
1622169950000|2021-05-28 02:45:50|82848.9|82823.9|82862.3|82812.3|82862.3|82825.5|82848.4|82812.3|15
1622169960000|2021-05-28 02:46:00|82862|82812|82849.7|82824.7|82862.2|82824.7|82847.7|82811.9|22
1622169970000|2021-05-28 02:46:10|82849.4|82824.4|82850.1|82825.1|82850.2|82825.2|82848.7|82823.7|12
1622169980000|2021-05-28 02:46:20|82849.8|82824.8|82850.4|82825.4|82851.1|82826.1|82849.5|82824.5|14
1622169990000|2021-05-28 02:46:30|82850.2|82825.2|82849.6|82824.6|82850.3|82825.3|82849.6|82824.6|15
1622170000000|2021-05-28 02:46:40|82849.5|82824.5|82847.1|82822.1|82849.5|82824.5|82847.1|82822.1|20
1622170010000|2021-05-28 02:46:50|82847.3|82822.3|82848.7|82823.7|82848.8|82823.8|82847.3|82822.3|17
1622170020000|2021-05-28 02:47:00|82847.9|82822.9|82849.9|82824.9|82850.7|82825.7|82847.6|82822.6|27
1622170030000|2021-05-28 02:47:10|82850.8|82825.8|82851.6|82826.6|82852.6|82827.6|82850.5|82825.5|23
1622170040000|2021-05-28 02:47:20|82851.7|82826.7|82851.8|82826.8|82852|82827|82851.7|82826.7|7
1622170050000|2021-05-28 02:47:30|82851.7|82826.7|82852.6|82827.6|82852.7|82827.7|82851.7|82826.7|14
1622170060000|2021-05-28 02:47:40|82852.9|82827.9|82853.6|82828.6|82854.1|82829.1|82852.9|82827.9|12
1622170070000|2021-05-28 02:47:50|82853.1|82828.1|82857.2|82832.2|82857.2|82832.2|82852.7|82827.7|17
1622170080000|2021-05-28 02:48:00|82857|82832|82856.3|82831.3|82857.4|82832.4|82855|82830|11
1622170090000|2021-05-28 02:48:10|82856.4|82831.4|82856.3|82831.3|82857.1|82832.1|82854.9|82829.9|12
1622170100000|2021-05-28 02:48:20|82856.6|82831.6|82854.6|82829.6|82856.6|82831.6|82852.9|82827.9|20
1622170110000|2021-05-28 02:48:30|82854.7|82829.7|82855|82830|82856|82831|82854.4|82829.4|24
1622170120000|2021-05-28 02:48:40|82855.1|82830.1|82867.4|82817.4|82867.7|82832.2|82855.1|82817.4|13
1622170130000|2021-05-28 02:48:50|82868.6|82818.6|82855.8|82830.8|82869|82832.8|82855.8|82818.6|22
1622170140000|2021-05-28 02:49:00|82856|82831|82856.9|82831.9|82856.9|82831.9|82853.8|82828.8|16
1622170150000|2021-05-28 02:49:10|82857.2|82832.2|82857.9|82832.9|82857.9|82832.9|82856.2|82831.2|13
1622170160000|2021-05-28 02:49:20|82857.4|82832.4|82870.2|82820.2|82870.2|82835.1|82857.4|82819.6|16
1622170170000|2021-05-28 02:49:30|82870.4|82820.4|82859.2|82834.2|82873.6|82834.2|82858.4|82820.1|18
1622170180000|2021-05-28 02:49:40|82859|82834|82859.3|82834.3|82859.9|82834.9|82858.2|82833.2|28
1622170190000|2021-05-28 02:49:50|82858.6|82833.6|82859.8|82834.8|82859.9|82834.9|82858.6|82833.6|18
1622170200000|2021-05-28 02:50:00|82859.6|82834.6|82859.5|82834.5|82860|82835|82858|82833|29
1622170210000|2021-05-28 02:50:10|82861.1|82836.1|82860.2|82835.2|82861.1|82836.1|82858.4|82833.4|13
1622170220000|2021-05-28 02:50:20|82860|82835|82860.5|82835.5|82860.5|82835.5|82858|82833|16
1622170230000|2021-05-28 02:50:30|82859.8|82834.8|82858.4|82833.4|82860.3|82835.3|82857.5|82832.5|23
1622170240000|2021-05-28 02:50:40|82858.2|82833.2|82859.7|82834.7|82859.9|82834.9|82858.2|82833.2|20
1622170250000|2021-05-28 02:50:50|82859.4|82834.4|82859.9|82834.9|82873.2|82836.4|82859.2|82823.2|25
1622170260000|2021-05-28 02:51:00|82860|82835|82859.2|82834.2|82860.4|82835.4|82857.6|82832.6|38
1622170270000|2021-05-28 02:51:10|82859.6|82834.6|82861.9|82836.9|82861.9|82836.9|82859|82834|21
1622170280000|2021-05-28 02:51:20|82861.1|82836.1|82860.3|82835.3|82861.6|82836.6|82859.4|82834.4|20
1622170290000|2021-05-28 02:51:30|82860.4|82835.4|82860.3|82835.3|82861.2|82836.2|82860.2|82835.2|8
1622170300000|2021-05-28 02:51:40|82859.4|82834.4|82860.4|82835.4|82861.1|82836.1|82859.4|82834.4|13
1622170310000|2021-05-28 02:51:50|82860|82835|82871.9|82821.9|82871.9|82835.7|82860|82821.7|9
1622170320000|2021-05-28 02:52:00|82871.7|82821.7|82860.6|82835.6|82871.7|82836.6|82859.4|82821.7|8
1622170330000|2021-05-28 02:52:10|82860.4|82835.4|82859.5|82834.5|82860.5|82835.5|82858.9|82833.9|22
1622170340000|2021-05-28 02:52:20|82859.6|82834.6|82859.6|82834.6|82859.8|82834.8|82858.1|82833.1|20
1622170350000|2021-05-28 02:52:30|82859.3|82834.3|82859.1|82834.1|82859.9|82834.9|82858.3|82833.3|19
1622170360000|2021-05-28 02:52:40|82858.6|82833.6|82858.3|82833.3|82858.9|82833.9|82858.1|82833.1|13
1622170370000|2021-05-28 02:52:50|82857.8|82832.8|82860.7|82835.7|82861.8|82836.8|82857.7|82832.7|29
1622170380000|2021-05-28 02:53:00|82861.6|82836.6|82861.8|82836.8|82862.4|82837.4|82859.9|82834.9|25
1622170390000|2021-05-28 02:53:10|82861.7|82836.7|82862|82837|82862.6|82837.6|82861|82836|19
1622170400000|2021-05-28 02:53:20|82862.1|82837.1|82861.7|82836.7|82862.7|82837.7|82861|82836|16
1622170410000|2021-05-28 02:53:30|82861.4|82836.4|82865.9|82840.9|82868.5|82843.5|82861.4|82836.4|28
1622170420000|2021-05-28 02:53:40|82866|82841|82865.6|82840.6|82866.6|82841.6|82865.6|82840.6|12
1622170430000|2021-05-28 02:53:50|82865.8|82840.8|82865.7|82840.7|82866.1|82841.1|82864.9|82839.9|23
1622170440000|2021-05-28 02:54:00|82866.1|82841.1|82866.3|82841.3|82866.7|82841.7|82865.8|82840.8|16
1622170450000|2021-05-28 02:54:10|82866|82841|82865.9|82840.9|82866.2|82841.2|82865.8|82840.8|6
1622170460000|2021-05-28 02:54:20|82866.1|82841.1|82867.8|82842.8|82867.8|82842.8|82864.9|82839.9|4
1622170470000|2021-05-28 02:54:30|82867.1|82842.1|82865.1|82840.1|82869|82844|82864.7|82839.7|28
1622170480000|2021-05-28 02:54:40|82865.2|82840.2|82865.4|82840.4|82866|82841|82864.8|82839.8|12
1622170490000|2021-05-28 02:54:50|82865.2|82840.2|82863.2|82838.2|82865.2|82840.2|82861.6|82836.6|26
1622170500000|2021-05-28 02:55:00|82863|82838|82863.2|82838.2|82864|82839|82862.8|82837.8|15
1622170510000|2021-05-28 02:55:10|82863|82838|82862.6|82837.6|82863.5|82838.5|82861.6|82836.6|15
1622170520000|2021-05-28 02:55:20|82862.9|82837.9|82862.6|82837.6|82863.9|82838.9|82861.3|82836.3|29
1622170530000|2021-05-28 02:55:30|82862.8|82837.8|82860.3|82835.3|82862.8|82837.8|82858.8|82833.8|37
1622170540000|2021-05-28 02:55:40|82860.4|82835.4|82860.4|82835.4|82861.3|82836.3|82859.2|82834.2|20
1622170550000|2021-05-28 02:55:50|82861.2|82836.2|82863.8|82838.8|82865|82840|82861.2|82836.2|22
1622170560000|2021-05-28 02:56:00|82863.7|82838.7|82860.4|82835.4|82864.1|82839.1|82859.6|82834.6|27
1622170570000|2021-05-28 02:56:10|82860.3|82835.3|82861.4|82836.4|82862|82837|82858.9|82833.9|19
1622170580000|2021-05-28 02:56:20|82861.9|82836.9|82862.8|82837.8|82864.3|82839.3|82860.8|82835.8|23
1622170590000|2021-05-28 02:56:30|82862.1|82837.1|82862|82837|82862.5|82837.5|82860.9|82835.9|20
1622170600000|2021-05-28 02:56:40|82862.4|82837.4|82861.8|82836.8|82876.5|82838.1|82861.2|82824.3|15
1622170610000|2021-05-28 02:56:50|82862.4|82837.4|82863.9|82838.9|82863.9|82838.9|82861.4|82836.4|32
1622170620000|2021-05-28 02:57:00|82863.8|82838.8|82863.9|82838.9|82864.4|82839.4|82862.6|82837.6|28
1622170630000|2021-05-28 02:57:10|82862.8|82837.8|82858.4|82833.4|82870.2|82838|82857.3|82819.6|39
1622170640000|2021-05-28 02:57:20|82858|82833|82855.2|82830.2|82858.1|82833.1|82854.9|82829.9|37
1622170650000|2021-05-28 02:57:30|82855.8|82830.8|82855.7|82830.7|82856.3|82831.3|82853.7|82828.7|41
1622170660000|2021-05-28 02:57:40|82855.8|82830.8|82855.5|82830.5|82857.6|82832.6|82855.5|82830.5|32
1622170670000|2021-05-28 02:57:50|82855.6|82830.6|82865.2|82815.2|82865.2|82831|82852.5|82815.2|30
1622170680000|2021-05-28 02:58:00|82865.1|82815.1|82851|82826|82865.7|82828.2|82851|82815.1|36
1622170690000|2021-05-28 02:58:10|82850.6|82825.6|82846|82821|82861.8|82826|82845.9|82809.4|47
1622170700000|2021-05-28 02:58:20|82846.2|82821.2|82841.9|82816.9|82846.2|82821.2|82841.5|82816.5|37
1622170710000|2021-05-28 02:58:30|82841.8|82816.8|82840.3|82815.3|82841.8|82816.8|82840|82815|43
1622170720000|2021-05-28 02:58:40|82840.4|82815.4|82839.5|82814.5|82841|82816|82838.9|82813.9|28
1622170730000|2021-05-28 02:58:50|82839.4|82814.4|82838.6|82813.6|82839.4|82814.4|82837.8|82812.8|27
1622170740000|2021-05-28 02:59:00|82838.7|82813.7|82837.8|82812.8|82840.2|82815.2|82837.3|82812.3|34
1622170750000|2021-05-28 02:59:10|82837.6|82812.6|82835.5|82810.5|82838.3|82813.3|82835.5|82810.5|29
1622170760000|2021-05-28 02:59:20|82835.4|82810.4|82834.8|82809.8|82836.3|82811.3|82834.4|82809.4|33
1622170770000|2021-05-28 02:59:30|82835.2|82810.2|82837.7|82812.7|82838.4|82813.4|82834.9|82809.9|35
1622170780000|2021-05-28 02:59:40|82837.3|82812.3|82839.7|82814.7|82852.4|82815.4|82837.3|82802.4|32
1622170790000|2021-05-28 02:59:50|82840|82815|82837.5|82812.5|82840|82815|82837.5|82812.5|35
1622170800000|2021-05-28 03:00:00|82837.4|82812.4|82833.8|82808.8|82838.2|82813.2|82833.2|82808.2|53
1622170810000|2021-05-28 03:00:10|82834.5|82809.5|82830.8|82805.8|82834.8|82809.8|82829.4|82804.4|45
1622170820000|2021-05-28 03:00:20|82830.6|82805.6|82827|82802|82830.6|82805.6|82826.8|82801.8|35
1622170830000|2021-05-28 03:00:30|82826.2|82801.2|82827.9|82802.9|82827.9|82802.9|82824|82799|33
1622170840000|2021-05-28 03:00:40|82828|82803|82830.3|82805.3|82845.1|82806|82827.1|82791.5|36
1622170850000|2021-05-28 03:00:50|82843.5|82793.5|82830.9|82805.9|82844.5|82806|82830.2|82793.1|18
1622170860000|2021-05-28 03:01:00|82830.8|82805.8|82834.6|82809.6|82834.9|82809.9|82830.8|82805.8|35
1622170870000|2021-05-28 03:01:10|82834.3|82809.3|82838.1|82813.1|82850.7|82813.4|82833.3|82799.8|41
1622170880000|2021-05-28 03:01:20|82837.8|82812.8|82837.1|82812.1|82838.7|82813.7|82836.8|82811.8|29
1622170890000|2021-05-28 03:01:30|82836.6|82811.6|82836.8|82811.8|82836.9|82811.9|82835.2|82810.2|20
1622170900000|2021-05-28 03:01:40|82836.9|82811.9|82834.7|82809.7|82837.6|82812.6|82834.1|82809.1|34
1622170910000|2021-05-28 03:01:50|82834.9|82809.9|82832.9|82807.9|82834.9|82809.9|82831.9|82806.9|37
1622170920000|2021-05-28 03:02:00|82832.7|82807.7|82835.1|82810.1|82847.7|82810.4|82832.7|82795.6|35
1622170930000|2021-05-28 03:02:10|82834.9|82809.9|82835.2|82810.2|82836|82811|82834.8|82809.8|34
1622170940000|2021-05-28 03:02:20|82835|82810|82833.6|82808.6|82835.4|82810.4|82832.9|82807.9|27
1622170950000|2021-05-28 03:02:30|82833.3|82808.3|82833.6|82808.6|82834.7|82809.7|82833.2|82808.2|30
1622170960000|2021-05-28 03:02:40|82833|82808|82834.5|82809.5|82834.8|82809.8|82832.6|82807.6|25
1622170970000|2021-05-28 03:02:50|82834.8|82809.8|82834.7|82809.7|82836.4|82811.4|82833.4|82808.4|31
1622170980000|2021-05-28 03:03:00|82835|82810|82834.6|82809.6|82838.8|82813.8|82834.6|82809.6|41
1622170990000|2021-05-28 03:03:10|82836.1|82811.1|82835.7|82810.7|82836.1|82811.1|82833.2|82808.2|45
1622171000000|2021-05-28 03:03:20|82835.1|82810.1|82837.2|82812.2|82838.9|82813.9|82834.6|82809.6|34
1622171010000|2021-05-28 03:03:30|82837.1|82812.1|82837.4|82812.4|82838.1|82813.1|82835.1|82810.1|27
1622171020000|2021-05-28 03:03:40|82837.6|82812.6|82837.3|82812.3|82838.1|82813.1|82837.1|82812.1|31
1622171030000|2021-05-28 03:03:50|82837.4|82812.4|82835.8|82810.8|82837.4|82812.4|82835.4|82810.4|19
1622171040000|2021-05-28 03:04:00|82836|82811|82839.3|82814.3|82839.6|82814.6|82836|82811|29
1622171050000|2021-05-28 03:04:10|82839.4|82814.4|82841.8|82816.8|82843.9|82818.9|82839.3|82814.3|46
1622171060000|2021-05-28 03:04:20|82841.9|82816.9|82842.3|82817.3|82842.8|82817.8|82841.3|82816.3|29
1622171070000|2021-05-28 03:04:30|82842.4|82817.4|82840.4|82815.4|82842.4|82817.4|82839.7|82814.7|32
1622171080000|2021-05-28 03:04:40|82840.3|82815.3|82850.7|82800.7|82850.7|82816|82839.3|82800.4|36
1622171090000|2021-05-28 03:04:50|82850.6|82800.6|82840.1|82815.1|82852.7|82815.1|82839.6|82800.6|33
1622171100000|2021-05-28 03:05:00|82841|82816|82843.7|82818.7|82845.1|82820.1|82840.8|82815.8|36
1622171110000|2021-05-28 03:05:10|82844.4|82819.4|82843.9|82818.9|82844.9|82819.9|82843.9|82818.9|22
1622171120000|2021-05-28 03:05:20|82844.4|82819.4|82842.4|82817.4|82845.4|82820.4|82842.2|82817.2|27
1622171130000|2021-05-28 03:05:30|82842.3|82817.3|82842.2|82817.2|82843.1|82818.1|82841.9|82816.9|17
1622171140000|2021-05-28 03:05:40|82842.3|82817.3|82842.7|82817.7|82843.5|82818.5|82841.5|82816.5|30
1622171150000|2021-05-28 03:05:50|82842.5|82817.5|82844.2|82819.2|82844.2|82819.2|82841.7|82816.7|20
1622171160000|2021-05-28 03:06:00|82844.1|82819.1|82845.3|82820.3|82845.3|82820.3|82843.4|82818.4|31
1622171170000|2021-05-28 03:06:10|82845.2|82820.2|82846.6|82821.6|82861.8|82823.8|82844.9|82808.8|28
1622171180000|2021-05-28 03:06:20|82847.1|82822.1|82847.2|82822.2|82847.2|82822.2|82845.6|82820.6|30
1622171190000|2021-05-28 03:06:30|82847.1|82822.1|82844.7|82819.7|82847.1|82822.1|82844.7|82819.7|24
1622171200000|2021-05-28 03:06:40|82845.1|82820.1|82844.1|82819.1|82845.1|82820.1|82843.9|82818.9|12
1622171210000|2021-05-28 03:06:50|82844.6|82819.6|82844.5|82819.5|82846.3|82821.3|82844.4|82819.4|10
1622171220000|2021-05-28 03:07:00|82844.3|82819.3|82847.7|82822.7|82848.2|82823.2|82843.6|82818.6|37
1622171230000|2021-05-28 03:07:10|82847.8|82822.8|82844.9|82819.9|82847.9|82822.9|82844.3|82819.3|25
1622171240000|2021-05-28 03:07:20|82844.5|82819.5|82844|82819|82844.9|82819.9|82844|82819|18
1622171250000|2021-05-28 03:07:30|82844.3|82819.3|82844.7|82819.7|82845.5|82820.5|82844|82819|12
1622171260000|2021-05-28 03:07:40|82845.5|82820.5|82844.5|82819.5|82845.6|82820.6|82843.8|82818.8|11
1622171270000|2021-05-28 03:07:50|82844.3|82819.3|82844.9|82819.9|82845.4|82820.4|82844.2|82819.2|14
1622171280000|2021-05-28 03:08:00|82843.8|82818.8|82848.1|82823.1|82848.8|82823.8|82843.8|82818.8|43
1622171290000|2021-05-28 03:08:10|82848|82823|82847.6|82822.6|82848.9|82823.9|82847.6|82822.6|22
1622171300000|2021-05-28 03:08:20|82847.7|82822.7|82848.1|82823.1|82848.1|82823.1|82847.2|82822.2|16
1622171310000|2021-05-28 03:08:30|82848|82823|82847.9|82822.9|82848.5|82823.5|82847.7|82822.7|12
1622171320000|2021-05-28 03:08:40|82847.8|82822.8|82847.8|82822.8|82848.4|82823.4|82847.3|82822.3|11
1622171330000|2021-05-28 03:08:50|82847.9|82822.9|82850.6|82825.6|82850.6|82825.6|82846.6|82821.6|23
1622171340000|2021-05-28 03:09:00|82850.8|82825.8|82848.1|82823.1|82850.8|82825.8|82847.7|82822.7|25
1622171350000|2021-05-28 03:09:10|82848.5|82823.5|82847.9|82822.9|82848.8|82823.8|82847.8|82822.8|22
1622171360000|2021-05-28 03:09:20|82848|82823|82848.1|82823.1|82848.2|82823.2|82847.6|82822.6|11
1622171370000|2021-05-28 03:09:30|82847.7|82822.7|82850.4|82825.4|82863.4|82826.3|82847.5|82812.5|26
1622171380000|2021-05-28 03:09:40|82850.3|82825.3|82851|82826|82851.1|82826.1|82849.2|82824.2|15
1622171390000|2021-05-28 03:09:50|82849.9|82824.9|82851.2|82826.2|82851.9|82826.9|82849.9|82824.9|11
1622171400000|2021-05-28 03:10:00|82851.1|82826.1|82851.8|82826.8|82852.3|82827.3|82851.1|82826.1|18
1622171410000|2021-05-28 03:10:10|82851.6|82826.6|82853.7|82828.7|82854.9|82829.9|82851.6|82826.6|23
1622171420000|2021-05-28 03:10:20|82853.3|82828.3|82853|82828|82864.8|82828.3|82852.2|82814.8|10
1622171430000|2021-05-28 03:10:30|82852.1|82827.1|82853|82828|82853.1|82828.1|82852|82827|14
1622171440000|2021-05-28 03:10:40|82853.1|82828.1|82852.4|82827.4|82856.1|82831.1|82852.1|82827.1|29
1622171450000|2021-05-28 03:10:50|82852.7|82827.7|82851.9|82826.9|82853.3|82828.3|82851.5|82826.5|32
1622171460000|2021-05-28 03:11:00|82851.7|82826.7|82851.9|82826.9|82852.6|82827.6|82851.6|82826.6|19
1622171470000|2021-05-28 03:11:10|82852.2|82827.2|82850.7|82825.7|82852.2|82827.2|82850.7|82825.7|25
1622171480000|2021-05-28 03:11:20|82851.1|82826.1|82849.2|82824.2|82851.1|82826.1|82848.6|82823.6|13
1622171490000|2021-05-28 03:11:30|82849.3|82824.3|82848.2|82823.2|82849.3|82824.3|82848.2|82823.2|18
1622171500000|2021-05-28 03:11:40|82848.1|82823.1|82852.5|82827.5|82852.8|82827.8|82848.1|82823.1|30
1622171510000|2021-05-28 03:11:50|82852.3|82827.3|82850.4|82825.4|82853|82828|82850.1|82825.1|25
1622171520000|2021-05-28 03:12:00|82850.2|82825.2|82846.1|82821.1|82850.2|82825.2|82846.1|82821.1|31
1622171530000|2021-05-28 03:12:10|82846.5|82821.5|82850|82825|82850|82825|82845.2|82820.2|22
1622171540000|2021-05-28 03:12:20|82850.2|82825.2|82850|82825|82850.2|82825.2|82849.4|82824.4|16
1622171550000|2021-05-28 03:12:30|82850.2|82825.2|82847.7|82822.7|82850.2|82825.2|82847.2|82822.2|18
1622171560000|2021-05-28 03:12:40|82847.6|82822.6|82847.9|82822.9|82847.9|82822.9|82847.3|82822.3|6
1622171570000|2021-05-28 03:12:50|82847.4|82822.4|82850.8|82825.8|82851.1|82826.1|82846.4|82821.4|17
1622171580000|2021-05-28 03:13:00|82852.1|82827.1|82853.4|82828.4|82854.1|82829.1|82852.1|82827.1|19
1622171590000|2021-05-28 03:13:10|82853.7|82828.7|82856.3|82831.3|82858.3|82833.3|82853.5|82828.5|28
1622171600000|2021-05-28 03:13:20|82856.1|82831.1|82856|82831|82857|82832|82855.7|82830.7|14
1622171610000|2021-05-28 03:13:30|82856.1|82831.1|82856.3|82831.3|82856.4|82831.4|82855.2|82830.2|19
1622171620000|2021-05-28 03:13:40|82856.4|82831.4|82855.5|82830.5|82856.6|82831.6|82855.5|82830.5|4
1622171630000|2021-05-28 03:13:50|82855.6|82830.6|82854.4|82829.4|82856.3|82831.3|82854.2|82829.2|19
1622171640000|2021-05-28 03:14:00|82854.5|82829.5|82854.9|82829.9|82856|82831|82854.5|82829.5|11
1622171650000|2021-05-28 03:14:10|82854.7|82829.7|82854.2|82829.2|82855.3|82830.3|82853.6|82828.6|10
1622171660000|2021-05-28 03:14:20|82853.6|82828.6|82854.8|82829.8|82854.9|82829.9|82853.2|82828.2|9
1622171670000|2021-05-28 03:14:30|82855.1|82830.1|82854.9|82829.9|82855.2|82830.2|82854.5|82829.5|17
1622171680000|2021-05-28 03:14:40|82854.8|82829.8|82854.8|82829.8|82858|82833|82854.3|82829.3|22
1622171690000|2021-05-28 03:14:50|82855.1|82830.1|82853.5|82828.5|82856.2|82831.2|82850.9|82825.9|21
1622171700000|2021-05-28 03:15:00|82852.6|82827.6|82852.5|82827.5|82854.7|82829.7|82851.8|82826.8|27
1622171710000|2021-05-28 03:15:10|82852.2|82827.2|82855.2|82830.2|82856.4|82831.4|82852.2|82827.2|23
1622171720000|2021-05-28 03:15:20|82855.1|82830.1|82854.9|82829.9|82857|82832|82854.9|82829.9|27
1622171730000|2021-05-28 03:15:30|82852.1|82827.1|82854.2|82829.2|82854.8|82829.8|82852.1|82827.1|12
1622171740000|2021-05-28 03:15:40|82853.8|82828.8|82855|82830|82857.8|82832.8|82853.2|82828.2|22
1622171750000|2021-05-28 03:15:50|82855.7|82830.7|82854.3|82829.3|82855.7|82830.7|82853.3|82828.3|22
1622171760000|2021-05-28 03:16:00|82854|82829|82851.6|82826.6|82854.3|82829.3|82851.6|82826.6|30
1622171770000|2021-05-28 03:16:10|82852.7|82827.7|82849.6|82824.6|82852.7|82827.7|82849.4|82824.4|31
1622171780000|2021-05-28 03:16:20|82849.3|82824.3|82845.5|82820.5|82850.4|82825.4|82845.5|82820.5|35
1622171790000|2021-05-28 03:16:30|82845.2|82820.2|82845.2|82820.2|82846.7|82821.7|82844.6|82819.6|19
1622171800000|2021-05-28 03:16:40|82845.3|82820.3|82844|82819|82845.8|82820.8|82844|82819|25
1622171810000|2021-05-28 03:16:50|82843.8|82818.8|82842.7|82817.7|82843.9|82818.9|82842.6|82817.6|21
1622171820000|2021-05-28 03:17:00|82842.5|82817.5|82842.5|82817.5|82844.8|82819.8|82842.2|82817.2|29
1622171830000|2021-05-28 03:17:10|82842.4|82817.4|82843.5|82818.5|82844.4|82819.4|82841.8|82816.8|26
1622171840000|2021-05-28 03:17:20|82843.2|82818.2|82845.8|82820.8|82847.6|82822.6|82843.2|82818.2|27
1622171850000|2021-05-28 03:17:30|82845|82820|82847.6|82822.6|82847.6|82822.6|82845|82820|21
1622171860000|2021-05-28 03:17:40|82847.2|82822.2|82847.1|82822.1|82848.6|82823.6|82846.9|82821.9|17
1622171870000|2021-05-28 03:17:50|82847.5|82822.5|82847.5|82822.5|82848.3|82823.3|82846|82821|21
1622171880000|2021-05-28 03:18:00|82846.6|82821.6|82845.8|82820.8|82846.8|82821.8|82845|82820|17
1622171890000|2021-05-28 03:18:10|82845.5|82820.5|82844.7|82819.7|82845.5|82820.5|82842.4|82817.4|22
1622171900000|2021-05-28 03:18:20|82844.9|82819.9|82845.3|82820.3|82846.4|82821.4|82844.9|82819.9|29
1622171910000|2021-05-28 03:18:30|82845.6|82820.6|82845.9|82820.9|82846.9|82821.9|82845.6|82820.6|23
1622171920000|2021-05-28 03:18:40|82846.1|82821.1|82843.4|82818.4|82846.4|82821.4|82843.4|82818.4|21
1622171930000|2021-05-28 03:18:50|82842.2|82817.2|82843.3|82818.3|82843.8|82818.8|82842.2|82817.2|23
1622171940000|2021-05-28 03:19:00|82843.5|82818.5|82841.3|82816.3|82860.3|82821.3|82841.3|82800.9|33
1622171950000|2021-05-28 03:19:10|82840|82815|82853.1|82803.1|82856.3|82815|82840|82801.4|42
1622171960000|2021-05-28 03:19:20|82853|82803|82854.8|82804.8|82855.4|82805.4|82853|82803|27
1622171970000|2021-05-28 03:19:30|82854.6|82804.6|82854.7|82804.7|82854.9|82804.9|82851.1|82801.1|36
1622171980000|2021-05-28 03:19:40|82854.5|82804.5|82846.7|82796.7|82856.5|82806.5|82846.7|82796.7|48
1622171990000|2021-05-28 03:19:50|82846.9|82796.9|82851.5|82801.5|82851.8|82814|82834.8|82796.9|34
1622172000000|2021-05-28 03:20:00|82852.4|82802.4|82851.5|82801.5|82853.4|82803.4|82850.2|82800.2|35
1622172010000|2021-05-28 03:20:10|82851.6|82801.6|82857|82807|82859.5|82818.9|82839.1|82801.6|26
1622172020000|2021-05-28 03:20:20|82855.9|82805.9|82859.6|82809.6|82860.2|82820.9|82841.8|82805.9|28
1622172030000|2021-05-28 03:20:30|82859.3|82809.3|82859.3|82809.3|82860.3|82822|82844.4|82808.7|22
1622172040000|2021-05-28 03:20:40|82860|82810|82857.9|82807.9|82860|82810|82857.2|82807.2|20
1622172050000|2021-05-28 03:20:50|82857.8|82807.8|82857.1|82807.1|82857.8|82807.8|82855.9|82805.9|20
1622172060000|2021-05-28 03:21:00|82856.7|82806.7|82856.2|82806.2|82857.7|82807.7|82856.2|82806.2|19
1622172070000|2021-05-28 03:21:10|82856.4|82806.4|82847.9|82822.9|82862.8|82824.1|82844.5|82806.4|40
1622172080000|2021-05-28 03:21:20|82847.5|82822.5|82860.5|82810.5|82862.2|82822.8|82846.4|82809|39
1622172090000|2021-05-28 03:21:30|82860.9|82810.9|82860.8|82810.8|82861.5|82823.7|82846.3|82809|25
1622172100000|2021-05-28 03:21:40|82860.6|82810.6|82859.6|82809.6|82860.6|82821.6|82844.7|82808.7|15
1622172110000|2021-05-28 03:21:50|82859.8|82809.8|82859.6|82809.6|82859.8|82821.2|82842.6|82807.7|12
1622172120000|2021-05-28 03:22:00|82861.2|82811.2|82849.5|82824.5|82861.2|82824.6|82843.8|82809.4|41
1622172130000|2021-05-28 03:22:10|82848.6|82823.6|82842|82817|82850.7|82825.7|82842|82817|34
1622172140000|2021-05-28 03:22:20|82841.8|82816.8|82840.1|82815.1|82842.3|82817.3|82839.3|82814.3|37
1622172150000|2021-05-28 03:22:30|82840.3|82815.3|82838.1|82813.1|82852.6|82815.7|82836.5|82798.4|24
1622172160000|2021-05-28 03:22:40|82838.6|82813.6|82839.1|82814.1|82840|82815|82834.9|82809.9|33
1622172170000|2021-05-28 03:22:50|82839.2|82814.2|82842|82817|82844.7|82819.7|82838.9|82813.9|38
1622172180000|2021-05-28 03:23:00|82842.2|82817.2|82841.1|82816.1|82843.2|82818.2|82841.1|82816.1|28
1622172190000|2021-05-28 03:23:10|82841.3|82816.3|82841.6|82816.6|82841.9|82816.9|82841|82816|19
1622172200000|2021-05-28 03:23:20|82841.7|82816.7|82841|82816|82841.8|82816.8|82840.8|82815.8|9
1622172210000|2021-05-28 03:23:30|82841.2|82816.2|82841.7|82816.7|82842.9|82817.9|82841.2|82816.2|28
1622172220000|2021-05-28 03:23:40|82841.6|82816.6|82841.9|82816.9|82842.3|82817.3|82841|82816|14
1622172230000|2021-05-28 03:23:50|82842|82817|82856.5|82806.5|82856.5|82820|82841.4|82806.4|17
1622172240000|2021-05-28 03:24:00|82858.1|82808.1|82855.4|82805.4|82858.3|82819.3|82840.9|82805.3|30
1622172250000|2021-05-28 03:24:10|82855.5|82805.5|82856.2|82806.2|82856.7|82806.7|82854.6|82804.6|21
1622172260000|2021-05-28 03:24:20|82843.1|82818.1|82856.6|82806.6|82858.4|82820.7|82843.1|82805.8|21
1622172270000|2021-05-28 03:24:30|82855.8|82805.8|82856.7|82806.7|82858|82808|82855.8|82805.8|12
1622172280000|2021-05-28 03:24:40|82856.6|82806.6|82857.5|82807.5|82857.5|82807.5|82855.8|82805.8|28
1622172290000|2021-05-28 03:24:50|82856.9|82806.9|82850.5|82800.5|82856.9|82806.9|82850.5|82800.5|31
1622172300000|2021-05-28 03:25:00|82850.2|82800.2|82852.7|82802.7|82852.9|82802.9|82850.2|82800.2|27
1622172310000|2021-05-28 03:25:10|82853.3|82803.3|82854.8|82804.8|82854.8|82804.8|82852.2|82802.2|19
1622172320000|2021-05-28 03:25:20|82855.1|82805.1|82845.3|82820.3|82863|82824.1|82845.3|82805.1|39
1622172330000|2021-05-28 03:25:30|82845.9|82820.9|82844.4|82819.4|82859.9|82822.6|82843.6|82808.8|26
1622172340000|2021-05-28 03:25:40|82844.2|82819.2|82856.2|82806.2|82856.7|82821.3|82844.2|82806.2|13
1622172350000|2021-05-28 03:25:50|82856.8|82806.8|82844.6|82819.6|82859.2|82821.7|82843.4|82806.8|19
1622172360000|2021-05-28 03:26:00|82845.8|82820.8|82844.4|82819.4|82846.9|82821.9|82844.1|82819.1|14
1622172370000|2021-05-28 03:26:10|82845.3|82820.3|82845|82820|82845.8|82820.8|82840.6|82815.6|34
1622172380000|2021-05-28 03:26:20|82844.8|82819.8|82861.4|82811.4|82861.6|82823.2|82844.4|82811.1|28
1622172390000|2021-05-28 03:26:30|82860.5|82810.5|82850|82825|82862.5|82825.6|82847.9|82810.5|27
1622172400000|2021-05-28 03:26:40|82850.6|82825.6|82851.3|82826.3|82851.8|82826.8|82849.9|82824.9|24
1622172410000|2021-05-28 03:26:50|82850.4|82825.4|82852.8|82827.8|82852.9|82827.9|82850.1|82825.1|27
1622172420000|2021-05-28 03:27:00|82852.6|82827.6|82848.6|82823.6|82855.1|82830.1|82848.5|82823.5|42
1622172430000|2021-05-28 03:27:10|82848|82823|82844.4|82819.4|82848.7|82823.7|82843.1|82818.1|39
1622172440000|2021-05-28 03:27:20|82844.2|82819.2|82844|82819|82844.2|82819.2|82843.3|82818.3|17
1622172450000|2021-05-28 03:27:30|82843.8|82818.8|82842.6|82817.6|82857.1|82819.1|82840.8|82807.1|32
1622172460000|2021-05-28 03:27:40|82841.9|82816.9|82842.7|82817.7|82843.1|82818.1|82841.6|82816.6|16
1622172470000|2021-05-28 03:27:50|82841.7|82816.7|82841.3|82816.3|82843.3|82818.3|82841.2|82816.2|16
1622172480000|2021-05-28 03:28:00|82840.9|82815.9|82845.2|82820.2|82849.3|82824.3|82840.9|82815.9|36
1622172490000|2021-05-28 03:28:10|82845.1|82820.1|82845.8|82820.8|82850.6|82825.6|82845.1|82820.1|27
1622172500000|2021-05-28 03:28:20|82845.7|82820.7|82846.2|82821.2|82846.5|82821.5|82845.3|82820.3|18
1622172510000|2021-05-28 03:28:30|82846.1|82821.1|82843|82818|82847|82822|82843|82818|20
1622172520000|2021-05-28 03:28:40|82842.9|82817.9|82840.3|82815.3|82845.7|82820.7|82839.8|82814.8|46
1622172530000|2021-05-28 03:28:50|82840|82815|82841.2|82816.2|82842.9|82817.9|82840|82815|37
1622172540000|2021-05-28 03:29:00|82840.5|82815.5|82837.7|82812.7|82841.7|82816.7|82837.6|82812.6|25
1622172550000|2021-05-28 03:29:10|82838|82813|82837.2|82812.2|82839.1|82814.1|82837.2|82812.2|32
1622172560000|2021-05-28 03:29:20|82837.3|82812.3|82837|82812|82837.5|82812.5|82836.5|82811.5|22
1622172570000|2021-05-28 03:29:30|82836.6|82811.6|82838.2|82813.2|82838.3|82813.3|82836.3|82811.3|24
1622172580000|2021-05-28 03:29:40|82838.1|82813.1|82841.6|82816.6|82842.7|82817.7|82838.1|82813.1|31
1622172590000|2021-05-28 03:29:50|82841.5|82816.5|82840.5|82815.5|82843.4|82818.4|82838.3|82813.3|29
1622172600000|2021-05-28 03:30:00|82840.3|82815.3|82859.1|82809.1|82859.1|82819.4|82838.3|82807.1|44
1622172610000|2021-05-28 03:30:10|82858.8|82808.8|82845.5|82820.5|82861.1|82823.7|82845.5|82808|27
1622172620000|2021-05-28 03:30:20|82845.6|82820.6|82847.9|82822.9|82850.7|82825.7|82845.6|82820.6|31
1622172630000|2021-05-28 03:30:30|82847.1|82822.1|82845.9|82820.9|82848.6|82823.6|82845.8|82820.8|22
1622172640000|2021-05-28 03:30:40|82845.6|82820.6|82845.9|82820.9|82846.5|82821.5|82845.6|82820.6|16
1622172650000|2021-05-28 03:30:50|82846.1|82821.1|82845.9|82820.9|82847.4|82822.4|82845.5|82820.5|30
1622172660000|2021-05-28 03:31:00|82845.6|82820.6|82849.5|82824.5|82849.8|82824.8|82845.6|82820.6|17
1622172670000|2021-05-28 03:31:10|82848.8|82823.8|82846.1|82821.1|82862.5|82823.9|82844.9|82810.8|26
1622172680000|2021-05-28 03:31:20|82846|82821|82854|82829|82865.8|82829.7|82846|82815.8|23
1622172690000|2021-05-28 03:31:30|82852.8|82827.8|82854|82829|82869.3|82830.2|82851.4|82816.1|42
1622172700000|2021-05-28 03:31:40|82853.9|82828.9|82851.4|82826.4|82855.5|82830.5|82849.2|82824.2|28
1622172710000|2021-05-28 03:31:50|82851.1|82826.1|82863.3|82813.3|82863.3|82827.5|82850.6|82810.6|27
1622172720000|2021-05-28 03:32:00|82863.2|82813.2|82848.2|82823.2|82863.2|82824.8|82847.9|82813.2|22
1622172730000|2021-05-28 03:32:10|82847.9|82822.9|82863.1|82813.1|82863.7|82823|82847.9|82812.4|14
1622172740000|2021-05-28 03:32:20|82849.9|82824.9|82862.8|82812.8|82863.2|82824.9|82849|82812.5|18
1622172750000|2021-05-28 03:32:30|82862.5|82812.5|82863.5|82813.5|82863.9|82813.9|82862.3|82812.3|22
1622172760000|2021-05-28 03:32:40|82863.1|82813.1|82862.6|82812.6|82865.5|82815.5|82861.4|82811.4|23
1622172770000|2021-05-28 03:32:50|82862.9|82812.9|82863.9|82813.9|82863.9|82813.9|82862.3|82812.3|25
1622172780000|2021-05-28 03:33:00|82864.3|82814.3|82863.8|82813.8|82864.4|82814.4|82862.3|82812.3|23
1622172790000|2021-05-28 03:33:10|82862.4|82812.4|82861.9|82811.9|82864.8|82825.7|82849.1|82811.5|18
1622172800000|2021-05-28 03:33:20|82861.6|82811.6|82857.2|82807.2|82862.3|82821|82844.6|82807.2|29
1622172810000|2021-05-28 03:33:30|82860.2|82810.2|82857|82807|82860.2|82810.2|82856.9|82806.9|10
1622172820000|2021-05-28 03:33:40|82857.1|82807.1|82860.6|82810.6|82860.7|82823|82845.5|82806.7|20
1622172830000|2021-05-28 03:33:50|82859.5|82809.5|82842.9|82817.9|82859.6|82821|82842.2|82807.3|23
1622172840000|2021-05-28 03:34:00|82842.6|82817.6|82858.5|82808.5|82859.5|82819.3|82842.4|82807|41
1622172850000|2021-05-28 03:34:10|82857.8|82807.8|82859.6|82809.6|82859.6|82819|82843.7|82806.8|25
1622172860000|2021-05-28 03:34:20|82858.4|82808.4|82845|82820|82861.2|82822.4|82843|82807|23
1622172870000|2021-05-28 03:34:30|82844.7|82819.7|82843.9|82818.9|82847.7|82822.7|82843.8|82818.8|28
1622172880000|2021-05-28 03:34:40|82843.8|82818.8|82844.7|82819.7|82845|82820|82843.7|82818.7|26
1622172890000|2021-05-28 03:34:50|82844.1|82819.1|82846.6|82821.6|82849.2|82824.2|82844|82819|23
1622172900000|2021-05-28 03:35:00|82845.5|82820.5|82863.6|82813.6|82865|82824.8|82845.5|82811.4|44
1622172910000|2021-05-28 03:35:10|82863.8|82813.8|82849.7|82824.7|82864|82826.2|82849.2|82813.8|28
1622172920000|2021-05-28 03:35:20|82849.6|82824.6|82871.7|82821.7|82871.7|82830|82848.8|82815.8|31
1622172930000|2021-05-28 03:35:30|82869.3|82819.3|82871.7|82821.7|82872.6|82834.1|82854.5|82819.2|28
1622172940000|2021-05-28 03:35:40|82871|82821|82858.3|82833.3|82872.8|82834.9|82856|82821|35
1622172950000|2021-05-28 03:35:50|82858.1|82833.1|82868.6|82818.6|82870.5|82833.1|82855.5|82817.2|28
1622172960000|2021-05-28 03:36:00|82867.9|82817.9|82851.7|82826.7|82869|82831.8|82849.9|82816.1|34
1622172970000|2021-05-28 03:36:10|82851.9|82826.9|82853|82828|82867.8|82829.6|82851.7|82815.6|20
1622172980000|2021-05-28 03:36:20|82852.9|82827.9|82864.6|82814.6|82866.8|82827.9|82852.9|82814.6|24
1622172990000|2021-05-28 03:36:30|82864.4|82814.4|82865.3|82815.3|82865.3|82824.3|82848|82812.2|19
1622173000000|2021-05-28 03:36:40|82865.7|82815.7|82861.5|82811.5|82865.7|82815.7|82860.1|82810.1|32
1622173010000|2021-05-28 03:36:50|82863.1|82813.1|82860.9|82810.9|82863.1|82824.5|82847.2|82810.3|29
1622173020000|2021-05-28 03:37:00|82860.8|82810.8|82860.6|82810.6|82861.2|82811.2|82859.6|82809.6|26
1622173030000|2021-05-28 03:37:10|82861.1|82811.1|82859.2|82809.2|82861.8|82811.8|82858.9|82808.9|26
1622173040000|2021-05-28 03:37:20|82858.5|82808.5|82859.7|82809.7|82860.2|82810.2|82857.1|82807.1|21
1622173050000|2021-05-28 03:37:30|82859.8|82809.8|82865|82815|82865|82815|82858.8|82808.8|40
1622173060000|2021-05-28 03:37:40|82863.4|82813.4|82865.4|82815.4|82866.7|82816.7|82862.8|82812.8|12
1622173070000|2021-05-28 03:37:50|82864.5|82814.5|82864.9|82814.9|82866.2|82816.2|82864.4|82814.4|22
1622173080000|2021-05-28 03:38:00|82866|82816|82866.4|82816.4|82866.4|82816.4|82864.5|82814.5|19
1622173090000|2021-05-28 03:38:10|82864.9|82814.9|82864.8|82814.8|82865.9|82815.9|82862.5|82812.5|9
1622173100000|2021-05-28 03:38:20|82865.4|82815.4|82860.8|82810.8|82865.4|82815.4|82859.5|82809.5|27
1622173110000|2021-05-28 03:38:30|82859.2|82809.2|82857.8|82807.8|82859.7|82809.7|82857.4|82807.4|30
1622173120000|2021-05-28 03:38:40|82857.7|82807.7|82855.2|82805.2|82859.9|82809.9|82853.3|82803.3|34
1622173130000|2021-05-28 03:38:50|82855.4|82805.4|82856.7|82806.7|82858|82808|82853.3|82803.3|46
1622173140000|2021-05-28 03:39:00|82856.5|82806.5|82856.5|82806.5|82857.4|82807.4|82855.5|82805.5|18
1622173150000|2021-05-28 03:39:10|82856.7|82806.7|82855.8|82805.8|82856.8|82806.8|82855|82805|22
1622173160000|2021-05-28 03:39:20|82856.3|82806.3|82855|82805|82856.8|82806.8|82854.5|82804.5|34
1622173170000|2021-05-28 03:39:30|82855.4|82805.4|82855.8|82805.8|82857.6|82807.6|82849|82799|43
1622173180000|2021-05-28 03:39:40|82856.1|82806.1|82857.1|82807.1|82857.7|82807.7|82855.2|82805.2|28
1622173190000|2021-05-28 03:39:50|82857.3|82807.3|82855.7|82805.7|82858.4|82808.4|82855.7|82805.7|26
1622173200000|2021-05-28 03:40:00|82856|82806|82852.6|82802.6|82856.2|82806.2|82851.7|82801.7|38
1622173210000|2021-05-28 03:40:10|82853|82803|82851.2|82801.2|82853.4|82803.4|82850.8|82800.8|33
1622173220000|2021-05-28 03:40:20|82851.3|82801.3|82849.1|82799.1|82854.3|82804.3|82848.5|82798.5|38
1622173230000|2021-05-28 03:40:30|82849.4|82799.4|82850.8|82800.8|82852|82802|82848.3|82798.3|30
1622173240000|2021-05-28 03:40:40|82851|82801|82851.6|82801.6|82851.7|82801.7|82849.8|82799.8|24
1622173250000|2021-05-28 03:40:50|82851.4|82801.4|82849.2|82799.2|82852.2|82802.2|82849.1|82799.1|21
1622173260000|2021-05-28 03:41:00|82849.1|82799.1|82851.7|82801.7|82851.7|82801.7|82847.5|82797.5|27
1622173270000|2021-05-28 03:41:10|82848.7|82798.7|82850.7|82800.7|82851.6|82801.6|82848.7|82798.7|24
1622173280000|2021-05-28 03:41:20|82852.1|82802.1|82852.9|82802.9|82853.4|82803.4|82851.1|82801.1|26
1622173290000|2021-05-28 03:41:30|82852.8|82802.8|82851.6|82801.6|82852.8|82802.8|82850.8|82800.8|15
1622173300000|2021-05-28 03:41:40|82852.3|82802.3|82851.8|82801.8|82854.8|82804.8|82851.8|82801.8|35
1622173310000|2021-05-28 03:41:50|82851.7|82801.7|82853.9|82803.9|82853.9|82803.9|82851.2|82801.2|22
1622173320000|2021-05-28 03:42:00|82852.9|82802.9|82852.9|82802.9|82853.3|82803.3|82851.6|82801.6|28
1622173330000|2021-05-28 03:42:10|82852.6|82802.6|82852.8|82802.8|82853.1|82803.1|82850.6|82800.6|15
1622173340000|2021-05-28 03:42:20|82854|82804|82854|82804|82854.9|82804.9|82852.1|82802.1|8
1622173350000|2021-05-28 03:42:30|82853.4|82803.4|82853.2|82803.2|82854.3|82804.3|82852|82802|20
1622173360000|2021-05-28 03:42:40|82853|82803|82852.9|82802.9|82853.5|82803.5|82852.1|82802.1|22
1622173370000|2021-05-28 03:42:50|82852.8|82802.8|82853.6|82803.6|82854.6|82804.6|82852|82802|22
1622173380000|2021-05-28 03:43:00|82853.5|82803.5|82853.7|82803.7|82856.3|82806.3|82853.5|82803.5|16
1622173390000|2021-05-28 03:43:10|82854.1|82804.1|82856.5|82806.5|82856.7|82806.7|82853.6|82803.6|32
1622173400000|2021-05-28 03:43:20|82855.8|82805.8|82853.7|82803.7|82856.6|82806.6|82853.6|82803.6|17
1622173410000|2021-05-28 03:43:30|82853.4|82803.4|82852.6|82802.6|82853.9|82803.9|82852|82802|15
1622173420000|2021-05-28 03:43:40|82853.8|82803.8|82851|82801|82855.8|82805.8|82850.6|82800.6|19
1622173430000|2021-05-28 03:43:50|82850.3|82800.3|82849|82799|82850.8|82800.8|82849|82799|24
1622173440000|2021-05-28 03:44:00|82849.3|82799.3|82851.6|82801.6|82851.7|82801.7|82849.3|82799.3|23
1622173450000|2021-05-28 03:44:10|82850.9|82800.9|82848.9|82798.9|82852|82802|82847.6|82797.6|24
1622173460000|2021-05-28 03:44:20|82848.3|82798.3|82844.7|82794.7|82850.3|82807.1|82832|82794.5|35
1622173470000|2021-05-28 03:44:30|82843.9|82793.9|82850.1|82800.1|82850.8|82800.8|82843.8|82793.8|29
1622173480000|2021-05-28 03:44:40|82850.2|82800.2|82850.2|82800.2|82850.6|82800.6|82848.6|82798.6|19
1622173490000|2021-05-28 03:44:50|82850.5|82800.5|82851.3|82801.3|82851.4|82801.4|82847.9|82797.9|23
1622173500000|2021-05-28 03:45:00|82850.2|82800.2|82852.5|82802.5|82856.7|82806.7|82850.2|82800.2|28
1622173510000|2021-05-28 03:45:10|82854.2|82804.2|82854.9|82804.9|82855.2|82805.2|82852.4|82802.4|13
1622173520000|2021-05-28 03:45:20|82853.9|82803.9|82852.9|82802.9|82856.1|82806.1|82852.7|82802.7|28
1622173530000|2021-05-28 03:45:30|82853.1|82803.1|82850.3|82800.3|82854.7|82804.7|82849.8|82799.8|23
1622173540000|2021-05-28 03:45:40|82850.8|82800.8|82849.7|82799.7|82851.2|82811.5|82835.4|82797|28
1622173550000|2021-05-28 03:45:50|82848.9|82798.9|82848.6|82798.6|82850.4|82810.5|82834.3|82797.7|24
1622173560000|2021-05-28 03:46:00|82848.5|82798.5|82848.7|82798.7|82849.4|82799.4|82846.7|82796.7|25
1622173570000|2021-05-28 03:46:10|82848.8|82798.8|82833.6|82808.6|82848.8|82809.7|82833.3|82798|16
1622173580000|2021-05-28 03:46:20|82833.3|82808.3|82833.6|82808.6|82847|82808.6|82832.2|82794|26
1622173590000|2021-05-28 03:46:30|82833.9|82808.9|82834.9|82809.9|82851.2|82813.1|82833.9|82797.2|33
1622173600000|2021-05-28 03:46:40|82838.2|82813.2|82837|82812|82853.3|82813.2|82837|82799.6|17
1622173610000|2021-05-28 03:46:50|82836.7|82811.7|82837.7|82812.7|82838.7|82813.7|82836.6|82811.6|14
1622173620000|2021-05-28 03:47:00|82837.8|82812.8|82849.9|82799.9|82849.9|82812.8|82835|82799.5|22
1622173630000|2021-05-28 03:47:10|82849.6|82799.6|82834.2|82809.2|82851.8|82810.3|82834.2|82798.3|17
1622173640000|2021-05-28 03:47:20|82834.3|82809.3|82847.6|82797.6|82847.7|82809.7|82832.8|82796.2|21
1622173650000|2021-05-28 03:47:30|82847.3|82797.3|82845.5|82795.5|82849.2|82811.1|82831|82792.9|31
1622173660000|2021-05-28 03:47:40|82843.8|82793.8|82846.2|82796.2|82846.6|82807|82830.5|82793.4|23
1622173670000|2021-05-28 03:47:50|82845.1|82795.1|82833.7|82808.7|82848.3|82808.9|82833.1|82793.5|25
1622173680000|2021-05-28 03:48:00|82833.5|82808.5|82831.5|82806.5|82833.5|82808.5|82830.3|82805.3|17
1622173690000|2021-05-28 03:48:10|82832.1|82807.1|82842.6|82792.6|82849.5|82807.2|82831.2|82792.6|29
1622173700000|2021-05-28 03:48:20|82841.8|82791.8|82846.7|82796.7|82846.7|82806.1|82830.8|82791|16
1622173710000|2021-05-28 03:48:30|82846.8|82796.8|82843.2|82793.2|82847.1|82797.1|82842.8|82792.8|30
1622173720000|2021-05-28 03:48:40|82843.7|82793.7|82846.6|82796.6|82848.3|82798.3|82843.4|82793.4|37
1622173730000|2021-05-28 03:48:50|82847|82797|82831.8|82806.8|82849.6|82810.9|82831|82791.1|46
1622173740000|2021-05-28 03:49:00|82832|82807|82842|82792|82846.9|82809.3|82831.8|82791.3|29
1622173750000|2021-05-28 03:49:10|82841.7|82791.7|82841.8|82791.8|82846.5|82796.5|82841.2|82791.2|27
1622173760000|2021-05-28 03:49:20|82841.6|82791.6|82836.9|82786.9|82843.5|82793.5|82836.6|82786.6|40
1622173770000|2021-05-28 03:49:30|82837.1|82787.1|82839.3|82789.3|82840.8|82802.2|82824.3|82787.1|28
1622173780000|2021-05-28 03:49:40|82839.4|82789.4|82839.1|82789.1|82839.8|82802.9|82824|82786.9|25
1622173790000|2021-05-28 03:49:50|82838.3|82788.3|82839.9|82789.9|82842|82799.7|82824.7|82787.7|19
1622173800000|2021-05-28 03:50:00|82840.1|82790.1|82838.1|82788.1|82844.5|82803.3|82825.4|82788.1|25
1622173810000|2021-05-28 03:50:10|82838.3|82788.3|82842.4|82792.4|82842.4|82801.2|82823.5|82788.3|32
1622173820000|2021-05-28 03:50:20|82842.8|82792.8|82837.5|82787.5|82842.8|82799.5|82823.3|82787|29
1622173830000|2021-05-28 03:50:30|82839.5|82789.5|82837|82787|82842.1|82800.6|82825.3|82786.4|29
1622173840000|2021-05-28 03:50:40|82837.2|82787.2|82825.7|82800.7|82838.1|82800.7|82823.6|82785.3|31
1622173850000|2021-05-28 03:50:50|82825.5|82800.5|82842.2|82792.2|82844.3|82802.9|82825.1|82787.7|39
1622173860000|2021-05-28 03:51:00|82841.6|82791.6|82825.4|82800.4|82842.6|82807.6|82825.4|82790.6|35
1622173870000|2021-05-28 03:51:10|82825.5|82800.5|82825.6|82800.6|82831.2|82806.2|82825.5|82800.5|24
1622173880000|2021-05-28 03:51:20|82825.8|82800.8|82825.5|82800.5|82829.9|82804.9|82824.2|82799.2|16
1622173890000|2021-05-28 03:51:30|82829.1|82804.1|82830.3|82805.3|82831.6|82806.6|82825.9|82800.9|33
1622173900000|2021-05-28 03:51:40|82826.3|82801.3|82826.8|82801.8|82831.9|82806.9|82824.6|82799.6|18
1622173910000|2021-05-28 03:51:50|82825.5|82800.5|82827.2|82802.2|82827.5|82802.5|82825.3|82800.3|21
1622173920000|2021-05-28 03:52:00|82826.7|82801.7|82826.1|82801.1|82826.8|82801.8|82825.8|82800.8|17
1622173930000|2021-05-28 03:52:10|82826.7|82801.7|82825.7|82800.7|82827|82802|82825.3|82800.3|16
1622173940000|2021-05-28 03:52:20|82826|82801|82828|82803|82828.5|82803.5|82826|82801|15
1622173950000|2021-05-28 03:52:30|82827.6|82802.6|82825.7|82800.7|82827.8|82802.8|82825.7|82800.7|32
1622173960000|2021-05-28 03:52:40|82825.8|82800.8|82828|82803|82828|82803|82825.7|82800.7|18
1622173970000|2021-05-28 03:52:50|82827.3|82802.3|82828.3|82803.3|82829.1|82804.1|82826.8|82801.8|24
1622173980000|2021-05-28 03:53:00|82826.4|82801.4|82825.9|82800.9|82828.3|82803.3|82825.5|82800.5|12
1622173990000|2021-05-28 03:53:10|82826.1|82801.1|82829.5|82804.5|82829.5|82804.5|82826.1|82801.1|11
1622174000000|2021-05-28 03:53:20|82827.2|82802.2|82829.6|82804.6|82830.2|82805.2|82826|82801|30
1622174010000|2021-05-28 03:53:30|82828.4|82803.4|82829.4|82804.4|82829.8|82804.8|82827.7|82802.7|22
1622174020000|2021-05-28 03:53:40|82829.3|82804.3|82830.4|82805.4|82830.4|82805.4|82828.6|82803.6|25
1622174030000|2021-05-28 03:53:50|82830.2|82805.2|82831.5|82806.5|82832.9|82807.9|82829.1|82804.1|28
1622174040000|2021-05-28 03:54:00|82831.8|82806.8|82830.1|82805.1|82842.7|82807.9|82825.5|82790|31
1622174050000|2021-05-28 03:54:10|82844.2|82794.2|82843.4|82793.4|82844.2|82794.2|82840.7|82790.7|33
1622174060000|2021-05-28 03:54:20|82843.6|82793.6|82831.6|82806.6|82845.7|82806.6|82829|82793|27
1622174070000|2021-05-28 03:54:30|82831|82806|82832|82807|82832|82807|82830.3|82805.3|13
1622174080000|2021-05-28 03:54:40|82831.8|82806.8|82844.5|82794.5|82844.9|82806.8|82830.9|82793.5|18
1622174090000|2021-05-28 03:54:50|82844.6|82794.6|82841.4|82791.4|82849.5|82807.6|82828.5|82791.4|18
1622174100000|2021-05-28 03:55:00|82828.2|82803.2|82840.1|82790.1|82845.5|82807.2|82828.2|82789.5|34
1622174110000|2021-05-28 03:55:10|82839.4|82789.4|82841.9|82791.9|82842.2|82792.2|82838.8|82788.8|17
1622174120000|2021-05-28 03:55:20|82841.4|82791.4|82841.7|82791.7|82843.5|82793.5|82839.7|82789.7|15
1622174130000|2021-05-28 03:55:30|82842.1|82792.1|82840.9|82790.9|82843|82793|82840.9|82790.9|18
1622174140000|2021-05-28 03:55:40|82841.2|82791.2|82829.9|82804.9|82841.5|82806.3|82828|82790.9|15
1622174150000|2021-05-28 03:55:50|82827.8|82802.8|82830.9|82805.9|82845.1|82806.4|82827.7|82792.8|33
1622174160000|2021-05-28 03:56:00|82829.6|82804.6|82828.9|82803.9|82829.6|82804.6|82826.9|82801.9|21
1622174170000|2021-05-28 03:56:10|82828.3|82803.3|82844|82794|82844.4|82805.9|82827.2|82791.7|19
1622174180000|2021-05-28 03:56:20|82841.5|82791.5|82841.8|82791.8|82843.5|82793.5|82839.7|82789.7|13
1622174190000|2021-05-28 03:56:30|82842.3|82792.3|82840.7|82790.7|82842.3|82792.3|82839.9|82789.9|10
1622174200000|2021-05-28 03:56:40|82840.8|82790.8|82828|82803|82842.5|82804.7|82827.5|82790.4|22
1622174210000|2021-05-28 03:56:50|82827.6|82802.6|82830.8|82805.8|82830.8|82805.8|82827.6|82802.6|14
1622174220000|2021-05-28 03:57:00|82843.1|82793.1|82830.9|82805.9|82843.7|82810|82827.1|82791.6|36
1622174230000|2021-05-28 03:57:10|82830.7|82805.7|82828.9|82803.9|82833.7|82808.7|82828.9|82803.9|24
1622174240000|2021-05-28 03:57:20|82829.7|82804.7|82841|82791|82842.9|82804.7|82828.7|82790.8|16
1622174250000|2021-05-28 03:57:30|82841.4|82791.4|82843.7|82793.7|82843.7|82793.7|82841.3|82791.3|19
1622174260000|2021-05-28 03:57:40|82843.1|82793.1|82846.2|82796.2|82847.6|82797.6|82842.4|82792.4|25
1622174270000|2021-05-28 03:57:50|82845.6|82795.6|82835.6|82810.6|82845.6|82815.9|82835.3|82795.6|24
1622174280000|2021-05-28 03:58:00|82835.9|82810.9|82833.6|82808.6|82836.1|82811.1|82833.6|82808.6|23
1622174290000|2021-05-28 03:58:10|82833.3|82808.3|82833.4|82808.4|82833.7|82808.7|82833.1|82808.1|21
1622174300000|2021-05-28 03:58:20|82833.2|82808.2|82832.8|82807.8|82833.2|82808.2|82832.6|82807.6|11
1622174310000|2021-05-28 03:58:30|82833.1|82808.1|82835.3|82810.3|82835.9|82810.9|82832.6|82807.6|27
1622174320000|2021-05-28 03:58:40|82835.1|82810.1|82835.4|82810.4|82835.8|82810.8|82834.9|82809.9|9
1622174330000|2021-05-28 03:58:50|82835.5|82810.5|82836.1|82811.1|82836.1|82811.1|82835.3|82810.3|9
1622174340000|2021-05-28 03:59:00|82835.7|82810.7|82834.7|82809.7|82835.8|82810.8|82834.7|82809.7|13
1622174350000|2021-05-28 03:59:10|82834.9|82809.9|82835.9|82810.9|82835.9|82810.9|82834.8|82809.8|13
1622174360000|2021-05-28 03:59:20|82835.5|82810.5|82835.3|82810.3|82835.6|82810.6|82835.2|82810.2|7
1622174370000|2021-05-28 03:59:30|82835.2|82810.2|82834|82809|82835.7|82810.7|82834|82809|17
1622174380000|2021-05-28 03:59:40|82833.1|82808.1|82832.9|82807.9|82833.9|82808.9|82832.1|82807.1|33
1622174390000|2021-05-28 03:59:50|82832.8|82807.8|82837|82812|82837|82812|82832.1|82807.1|50
1622174400000|2021-05-28 04:00:00|82836.4|82811.4|82834.3|82809.3|82839.5|82814.5|82834.3|82809.3|53
1622174410000|2021-05-28 04:00:10|82834.4|82809.4|82835.3|82810.3|82835.3|82810.3|82834.1|82809.1|16
1622174420000|2021-05-28 04:00:20|82835.2|82810.2|82835.7|82810.7|82836.4|82811.4|82835.1|82810.1|15
1622174430000|2021-05-28 04:00:30|82835.8|82810.8|82836.5|82811.5|82836.5|82811.5|82835.2|82810.2|12
1622174440000|2021-05-28 04:00:40|82836.4|82811.4|82835.8|82810.8|82836.6|82811.6|82835.4|82810.4|15
1622174450000|2021-05-28 04:00:50|82836|82811|82836|82811|82836.3|82811.3|82835.9|82810.9|8
1622174460000|2021-05-28 04:01:00|82835.9|82810.9|82835.2|82810.2|82835.9|82810.9|82834.5|82809.5|18
1622174470000|2021-05-28 04:01:10|82835.3|82810.3|82835.3|82810.3|82835.3|82810.3|82835.2|82810.2|3
1622174480000|2021-05-28 04:01:20|82835.2|82810.2|82834.6|82809.6|82835.2|82810.2|82833.9|82808.9|19
1622174490000|2021-05-28 04:01:30|82834.7|82809.7|82836.5|82811.5|82836.5|82811.5|82833.8|82808.8|23
1622174500000|2021-05-28 04:01:40|82836.4|82811.4|82840|82815|82840.1|82815.1|82835.3|82810.3|22
1622174510000|2021-05-28 04:01:50|82839.4|82814.4|82840.5|82815.5|82840.8|82815.8|82838.6|82813.6|20
1622174520000|2021-05-28 04:02:00|82840.6|82815.6|82840.9|82815.9|82841.3|82816.3|82840.3|82815.3|18
1622174530000|2021-05-28 04:02:10|82840.8|82815.8|82842|82817|82842.2|82817.2|82839.7|82814.7|19
1622174540000|2021-05-28 04:02:20|82841.8|82816.8|82841.7|82816.7|82842|82817|82841.1|82816.1|6
1622174550000|2021-05-28 04:02:30|82840.1|82815.1|82840|82815|82841.6|82816.6|82839.8|82814.8|23
1622174560000|2021-05-28 04:02:40|82840.2|82815.2|82837.5|82812.5|82840.2|82815.2|82837.5|82812.5|20
1622174570000|2021-05-28 04:02:50|82837.7|82812.7|82839.8|82814.8|82840|82815|82835.9|82810.9|26
1622174580000|2021-05-28 04:03:00|82839.6|82814.6|82839.7|82814.7|82840.1|82815.1|82839.6|82814.6|5
1622174590000|2021-05-28 04:03:10|82839.9|82814.9|82839.9|82814.9|82840.2|82815.2|82839.1|82814.1|21
1622174600000|2021-05-28 04:03:20|82839.8|82814.8|82840.2|82815.2|82840.6|82815.6|82839.6|82814.6|14
1622174610000|2021-05-28 04:03:30|82839.9|82814.9|82840.4|82815.4|82845.1|82820.1|82839.9|82814.9|38
1622174620000|2021-05-28 04:03:40|82840.6|82815.6|82841.6|82816.6|82842.2|82817.2|82840.1|82815.1|25
1622174630000|2021-05-28 04:03:50|82841.7|82816.7|82838.3|82813.3|82841.7|82816.7|82838.3|82813.3|32
1622174640000|2021-05-28 04:04:00|82838.2|82813.2|82835.7|82810.7|82838.2|82813.2|82835.7|82810.7|13
1622174650000|2021-05-28 04:04:10|82836.5|82811.5|82838.3|82813.3|82839.7|82814.7|82836.5|82811.5|14
1622174660000|2021-05-28 04:04:20|82838.1|82813.1|82836.4|82811.4|82838.1|82813.1|82835.9|82810.9|18
1622174670000|2021-05-28 04:04:30|82836.3|82811.3|82835.8|82810.8|82837.7|82812.7|82835.8|82810.8|23
1622174680000|2021-05-28 04:04:40|82836|82811|82834.8|82809.8|82836|82811|82834.6|82809.6|11
1622174690000|2021-05-28 04:04:50|82834.9|82809.9|82834.2|82809.2|82834.9|82809.9|82834.1|82809.1|7
1622174700000|2021-05-28 04:05:00|82834.4|82809.4|82834.7|82809.7|82835.2|82810.2|82834|82809|20
1622174710000|2021-05-28 04:05:10|82834.4|82809.4|82833.1|82808.1|82834.6|82809.6|82832.8|82807.8|9
1622174720000|2021-05-28 04:05:20|82833.4|82808.4|82832.5|82807.5|82834|82809|82832.5|82807.5|23
1622174730000|2021-05-28 04:05:30|82832.9|82807.9|82833.4|82808.4|82834.1|82809.1|82831.8|82806.8|17
1622174740000|2021-05-28 04:05:40|82833.5|82808.5|82833.9|82808.9|82833.9|82808.9|82832|82807|20
1622174750000|2021-05-28 04:05:50|82834|82809|82833.6|82808.6|82834.4|82809.4|82833.4|82808.4|21
1622174760000|2021-05-28 04:06:00|82833.7|82808.7|82836.6|82811.6|82836.9|82811.9|82833.7|82808.7|24
1622174770000|2021-05-28 04:06:10|82837|82812|82835.2|82810.2|82837|82812|82835.1|82810.1|23
1622174780000|2021-05-28 04:06:20|82835.3|82810.3|82835|82810|82835.4|82810.4|82834|82809|20
1622174790000|2021-05-28 04:06:30|82834.7|82809.7|82835.3|82810.3|82837.3|82812.3|82834.7|82809.7|29
1622174800000|2021-05-28 04:06:40|82835.1|82810.1|82832.5|82807.5|82835.1|82810.1|82832.4|82807.4|38
1622174810000|2021-05-28 04:06:50|82832.4|82807.4|82829.1|82804.1|82832.4|82807.4|82828.3|82803.3|28
1622174820000|2021-05-28 04:07:00|82829.2|82804.2|82830.4|82805.4|82830.8|82805.8|82829.1|82804.1|24
1622174830000|2021-05-28 04:07:10|82830.5|82805.5|82829.5|82804.5|82830.5|82805.5|82829.2|82804.2|20
1622174840000|2021-05-28 04:07:20|82829|82804|82825.6|82800.6|82829|82804|82824.1|82799.1|26
1622174850000|2021-05-28 04:07:30|82825.8|82800.8|82825.3|82800.3|82826.6|82801.6|82825.1|82800.1|18
1622174860000|2021-05-28 04:07:40|82825.2|82800.2|82824.5|82799.5|82826.3|82801.3|82824.4|82799.4|26
1622174870000|2021-05-28 04:07:50|82824.4|82799.4|82822.1|82797.1|82824.4|82799.4|82820.8|82795.8|11
1622174880000|2021-05-28 04:08:00|82820.9|82795.9|82821.2|82796.2|82822.2|82797.2|82820.6|82795.6|8
1622174890000|2021-05-28 04:08:10|82824.1|82799.1|82822.4|82797.4|82824.2|82799.2|82822.4|82797.4|12
1622174900000|2021-05-28 04:08:20|82821.2|82796.2|82821.5|82796.5|82822.4|82797.4|82821.1|82796.1|10
1622174910000|2021-05-28 04:08:30|82820.8|82795.8|82821.2|82796.2|82821.2|82796.2|82820|82795|8
1622174920000|2021-05-28 04:08:40|82821.4|82796.4|82820.9|82795.9|82821.7|82796.7|82820.2|82795.2|8
1622174930000|2021-05-28 04:08:50|82821.4|82796.4|82821.7|82796.7|82822.5|82797.5|82820.1|82795.1|26
1622174940000|2021-05-28 04:09:00|82821.8|82796.8|82821.3|82796.3|82822.7|82797.7|82821.3|82796.3|8
1622174950000|2021-05-28 04:09:10|82821.2|82796.2|82822.1|82797.1|82822.3|82797.3|82821.2|82796.2|17
1622174960000|2021-05-28 04:09:20|82820.5|82795.5|82821.2|82796.2|82821.9|82796.9|82820.5|82795.5|20
1622174970000|2021-05-28 04:09:30|82821.1|82796.1|82816.4|82791.4|82830.6|82797|82815.7|82779|30
1622174980000|2021-05-28 04:09:40|82817.5|82792.5|82816.8|82791.8|82817.5|82792.5|82814.9|82789.9|33
1622174990000|2021-05-28 04:09:50|82816.5|82791.5|82814.3|82789.3|82817.2|82792.2|82814.2|82789.2|31
1622175000000|2021-05-28 04:10:00|82815|82790|82815.2|82790.2|82816.1|82791.1|82814.6|82789.6|34
1622175010000|2021-05-28 04:10:10|82815.8|82790.8|82816.1|82791.1|82816.4|82791.4|82815.3|82790.3|33
1622175020000|2021-05-28 04:10:20|82816|82791|82814.7|82789.7|82828|82792.2|82813.6|82777.5|31
1622175030000|2021-05-28 04:10:30|82814.6|82789.6|82816.1|82791.1|82816.7|82791.7|82813.2|82788.2|25
1622175040000|2021-05-28 04:10:40|82815.9|82790.9|82815.6|82790.6|82816.1|82791.1|82814.8|82789.8|25
1622175050000|2021-05-28 04:10:50|82815.7|82790.7|82828.9|82778.9|82830.5|82791.8|82814.3|82778.2|35
1622175060000|2021-05-28 04:11:00|82831.2|82781.2|82830.7|82780.7|82832.8|82782.8|82828.6|82778.6|32
1622175070000|2021-05-28 04:11:10|82830.6|82780.6|82830|82780|82830.8|82780.8|82829.9|82779.9|17
1622175080000|2021-05-28 04:11:20|82831.8|82781.8|82813.9|82788.9|82833.2|82793.8|82813.9|82776.1|35
1622175090000|2021-05-28 04:11:30|82813|82788|82813.7|82788.7|82829.6|82789.5|82811.5|82776.5|38
1622175100000|2021-05-28 04:11:40|82816.1|82791.1|82817.9|82792.9|82818.3|82793.3|82816.1|82791.1|15
1622175110000|2021-05-28 04:11:50|82818.2|82793.2|82818.3|82793.3|82818.7|82793.7|82817.3|82792.3|19
1622175120000|2021-05-28 04:12:00|82818.6|82793.6|82833.9|82783.9|82833.9|82793.8|82818.2|82780.6|22
1622175130000|2021-05-28 04:12:10|82833|82783|82833.8|82783.8|82834.7|82797.6|82818.9|82782.4|24
1622175140000|2021-05-28 04:12:20|82834.6|82784.6|82833|82783|82835.3|82785.3|82831.1|82781.1|28
1622175150000|2021-05-28 04:12:30|82832.4|82782.4|82832.6|82782.6|82833.3|82783.3|82830.6|82780.6|17
1622175160000|2021-05-28 04:12:40|82832.7|82782.7|82831.5|82781.5|82833.1|82783.1|82831.3|82781.3|12
1622175170000|2021-05-28 04:12:50|82831.3|82781.3|82829.7|82779.7|82833.2|82783.2|82829.7|82779.7|21
1622175180000|2021-05-28 04:13:00|82830.1|82780.1|82833.3|82783.3|82833.3|82783.3|82829.8|82779.8|15
1622175190000|2021-05-28 04:13:10|82831.8|82781.8|82830.5|82780.5|82832.7|82782.7|82830.5|82780.5|19
1622175200000|2021-05-28 04:13:20|82830.8|82780.8|82830.3|82780.3|82830.8|82780.8|82829.9|82779.9|16
1622175210000|2021-05-28 04:13:30|82830.2|82780.2|82830.6|82780.6|82831|82781|82829.6|82779.6|19
1622175220000|2021-05-28 04:13:40|82830.8|82780.8|82830.2|82780.2|82831.2|82781.2|82830|82780|12
1622175230000|2021-05-28 04:13:50|82830.3|82780.3|82831.7|82781.7|82831.7|82781.7|82830.1|82780.1|18
1622175240000|2021-05-28 04:14:00|82831.6|82781.6|82831.1|82781.1|82831.8|82781.8|82830.6|82780.6|19
1622175250000|2021-05-28 04:14:10|82830.9|82780.9|82830.5|82780.5|82831|82781|82830.3|82780.3|15
1622175260000|2021-05-28 04:14:20|82830.6|82780.6|82830.9|82780.9|82831|82781|82830|82780|16
1622175270000|2021-05-28 04:14:30|82830.8|82780.8|82831.2|82781.2|82831.8|82781.8|82830.3|82780.3|22
1622175280000|2021-05-28 04:14:40|82831.9|82781.9|82831.6|82781.6|82832.1|82782.1|82831|82781|15
1622175290000|2021-05-28 04:14:50|82831|82781|82830.6|82780.6|82831.4|82781.4|82830.6|82780.6|10
1622175300000|2021-05-28 04:15:00|82831.3|82781.3|82830.3|82780.3|82831.6|82781.6|82830.2|82780.2|19
1622175310000|2021-05-28 04:15:10|82831|82781|82832.8|82782.8|82833.8|82783.8|82829.9|82779.9|22
1622175320000|2021-05-28 04:15:20|82832.7|82782.7|82819.1|82794.1|82832.7|82795|82816.4|82782.7|20
1622175330000|2021-05-28 04:15:30|82819|82794|82818.9|82793.9|82820.1|82795.1|82818.3|82793.3|22
1622175340000|2021-05-28 04:15:40|82819.5|82794.5|82819.5|82794.5|82820.1|82795.1|82818.1|82793.1|25
1622175350000|2021-05-28 04:15:50|82819.8|82794.8|82820.1|82795.1|82820.3|82795.3|82819.4|82794.4|21
1622175360000|2021-05-28 04:16:00|82819.8|82794.8|82820.3|82795.3|82820.6|82795.6|82819.2|82794.2|19
1622175370000|2021-05-28 04:16:10|82820.1|82795.1|82820|82795|82820.6|82795.6|82819.9|82794.9|12
1622175380000|2021-05-28 04:16:20|82819.9|82794.9|82820|82795|82834.4|82796.5|82819.1|82784.4|23
1622175390000|2021-05-28 04:16:30|82820.4|82795.4|82819.1|82794.1|82820.9|82795.9|82819.1|82794.1|15
1622175400000|2021-05-28 04:16:40|82819|82794|82819.5|82794.5|82820.3|82795.3|82818.6|82793.6|18
1622175410000|2021-05-28 04:16:50|82819.9|82794.9|82819.5|82794.5|82820.1|82795.1|82819|82794|18
1622175420000|2021-05-28 04:17:00|82819.4|82794.4|82819.6|82794.6|82819.6|82794.6|82818.7|82793.7|8
1622175430000|2021-05-28 04:17:10|82818.4|82793.4|82819.5|82794.5|82820.2|82795.2|82818.4|82793.4|16
1622175440000|2021-05-28 04:17:20|82819.4|82794.4|82821.3|82796.3|82822.3|82797.3|82818.1|82793.1|29
1622175450000|2021-05-28 04:17:30|82821.5|82796.5|82821.3|82796.3|82822.6|82797.6|82819.1|82794.1|37
1622175460000|2021-05-28 04:17:40|82821.2|82796.2|82821.4|82796.4|82821.9|82796.9|82821|82796|20
1622175470000|2021-05-28 04:17:50|82821.3|82796.3|82821.5|82796.5|82822.6|82797.6|82819.8|82794.8|23
1622175480000|2021-05-28 04:18:00|82821.3|82796.3|82820.7|82795.7|82821.5|82796.5|82820.3|82795.3|14
1622175490000|2021-05-28 04:18:10|82821.3|82796.3|82818.7|82793.7|82833.3|82797.3|82818.7|82783.3|27
1622175500000|2021-05-28 04:18:20|82819.3|82794.3|82819.8|82794.8|82820.1|82795.1|82818.8|82793.8|25
1622175510000|2021-05-28 04:18:30|82819.4|82794.4|82819.1|82794.1|82819.4|82794.4|82818.8|82793.8|16
1622175520000|2021-05-28 04:18:40|82819.2|82794.2|82819.4|82794.4|82819.7|82794.7|82819.2|82794.2|6
1622175530000|2021-05-28 04:18:50|82819.9|82794.9|82818.8|82793.8|82819.9|82794.9|82818.2|82793.2|21
1622175540000|2021-05-28 04:19:00|82818.7|82793.7|82818.4|82793.4|82819.1|82794.1|82818|82793|23
1622175550000|2021-05-28 04:19:10|82818.2|82793.2|82817.7|82792.7|82819.8|82794.8|82817.7|82792.7|17
1622175560000|2021-05-28 04:19:20|82818|82793|82820.7|82795.7|82821.4|82796.4|82817.7|82792.7|28
1622175570000|2021-05-28 04:19:30|82820.8|82795.8|82821.3|82796.3|82821.7|82796.7|82820.7|82795.7|9
1622175580000|2021-05-28 04:19:40|82821.2|82796.2|82821|82796|82821.6|82796.6|82820.2|82795.2|14
1622175590000|2021-05-28 04:19:50|82821.2|82796.2|82821.5|82796.5|82822.3|82797.3|82820.4|82795.4|20
1622175600000|2021-05-28 04:20:00|82821.4|82796.4|82821.3|82796.3|82822.7|82797.7|82821.2|82796.2|17
1622175610000|2021-05-28 04:20:10|82821.5|82796.5|82821.7|82796.7|82822.6|82797.6|82820.4|82795.4|15
1622175620000|2021-05-28 04:20:20|82821.6|82796.6|82820.9|82795.9|82821.6|82796.6|82820.6|82795.6|18
1622175630000|2021-05-28 04:20:30|82820.7|82795.7|82821.3|82796.3|82821.4|82796.4|82819.3|82794.3|22
1622175640000|2021-05-28 04:20:40|82821|82796|82819.1|82794.1|82821|82796|82818.8|82793.8|28
1622175650000|2021-05-28 04:20:50|82819.8|82794.8|82820.9|82795.9|82821.9|82796.9|82819.1|82794.1|24
1622175660000|2021-05-28 04:21:00|82820.8|82795.8|82820.3|82795.3|82821.2|82796.2|82820.1|82795.1|12
1622175670000|2021-05-28 04:21:10|82820.1|82795.1|82819.9|82794.9|82820.4|82795.4|82819.3|82794.3|28
1622175680000|2021-05-28 04:21:20|82819.5|82794.5|82820.2|82795.2|82820.5|82795.5|82818.7|82793.7|13
1622175690000|2021-05-28 04:21:30|82834|82784|82819|82794|82834|82794.3|82818.7|82783.6|9
1622175700000|2021-05-28 04:21:40|82819.4|82794.4|82819.3|82794.3|82819.6|82794.6|82818.4|82793.4|8
1622175710000|2021-05-28 04:21:50|82819.7|82794.7|82816.2|82791.2|82819.8|82794.8|82815.1|82790.1|25
1622175720000|2021-05-28 04:22:00|82815.1|82790.1|82816.2|82791.2|82816.7|82791.7|82815|82790|28
1622175730000|2021-05-28 04:22:10|82815.7|82790.7|82816.4|82791.4|82816.8|82791.8|82815.7|82790.7|16
1622175740000|2021-05-28 04:22:20|82816.5|82791.5|82816.8|82791.8|82816.9|82791.9|82816.1|82791.1|10
1622175750000|2021-05-28 04:22:30|82816.9|82791.9|82817.5|82792.5|82817.5|82792.5|82815.9|82790.9|7
1622175760000|2021-05-28 04:22:40|82817.3|82792.3|82815.4|82790.4|82817.3|82792.3|82815.4|82790.4|16
1622175770000|2021-05-28 04:22:50|82815.7|82790.7|82820.5|82795.5|82833.9|82795.5|82815.7|82782.5|19
1622175780000|2021-05-28 04:23:00|82820.2|82795.2|82819|82794|82820.3|82795.3|82818.8|82793.8|13
1622175790000|2021-05-28 04:23:10|82818.9|82793.9|82819.8|82794.8|82819.8|82794.8|82818.8|82793.8|6
1622175800000|2021-05-28 04:23:20|82820.3|82795.3|82820.5|82795.5|82833.9|82795.7|82818.8|82783.9|14
1622175810000|2021-05-28 04:23:30|82819.3|82794.3|82826|82801|82826|82801|82819|82794|21
1622175820000|2021-05-28 04:23:40|82826.2|82801.2|82823.4|82798.4|82838.8|82801.2|82823.4|82788.4|23
1622175830000|2021-05-28 04:23:50|82823.1|82798.1|82826.7|82801.7|82826.7|82801.7|82823.1|82798.1|14
1622175840000|2021-05-28 04:24:00|82826.3|82801.3|82824.8|82799.8|82826.5|82801.5|82824.4|82799.4|27
1622175850000|2021-05-28 04:24:10|82824.6|82799.6|82825.5|82800.5|82826.4|82801.4|82824.3|82799.3|28
1622175860000|2021-05-28 04:24:20|82825.7|82800.7|82824.5|82799.5|82827.2|82802.2|82821.4|82796.4|24
1622175870000|2021-05-28 04:24:30|82824.8|82799.8|82824.2|82799.2|82825.2|82800.2|82822.5|82797.5|23
1622175880000|2021-05-28 04:24:40|82824.1|82799.1|82825.4|82800.4|82825.7|82800.7|82824.1|82799.1|20
1622175890000|2021-05-28 04:24:50|82824.7|82799.7|82824|82799|82825.2|82800.2|82823.7|82798.7|10
1622175900000|2021-05-28 04:25:00|82824.3|82799.3|82824.6|82799.6|82825.3|82800.3|82822.7|82797.7|19
1622175910000|2021-05-28 04:25:10|82825.1|82800.1|82840.4|82790.4|82841.9|82802.3|82825.1|82790.2|9
1622175920000|2021-05-28 04:25:20|82840.5|82790.5|82825.9|82800.9|82841.1|82801.6|82824.3|82790.5|21
1622175930000|2021-05-28 04:25:30|82827.1|82802.1|82828.9|82803.9|82828.9|82803.9|82826.1|82801.1|23
1622175940000|2021-05-28 04:25:40|82828.4|82803.4|82829.4|82804.4|82830.7|82805.7|82828.4|82803.4|25
1622175950000|2021-05-28 04:25:50|82829.5|82804.5|82829.4|82804.4|82830.2|82805.2|82829|82804|11
1622175960000|2021-05-28 04:26:00|82829.1|82804.1|82829.8|82804.8|82830.1|82805.1|82829|82804|19
1622175970000|2021-05-28 04:26:10|82829.9|82804.9|82833|82808|82833.2|82808.2|82829.4|82804.4|26
1622175980000|2021-05-28 04:26:20|82833.2|82808.2|82829.9|82804.9|82833.2|82808.2|82829.8|82804.8|19
1622175990000|2021-05-28 04:26:30|82830|82805|82830.1|82805.1|82830.3|82805.3|82829.5|82804.5|18
1622176000000|2021-05-28 04:26:40|82832.1|82807.1|82831.4|82806.4|82832.1|82807.1|82831.4|82806.4|6
1622176010000|2021-05-28 04:26:50|82831.5|82806.5|82829.5|82804.5|82832.4|82807.4|82829.5|82804.5|14
1622176020000|2021-05-28 04:27:00|82830|82805|82830.6|82805.6|82830.7|82805.7|82829.3|82804.3|16
1622176030000|2021-05-28 04:27:10|82830.7|82805.7|82845.5|82795.5|82846.7|82807.7|82830.3|82792.2|26
1622176040000|2021-05-28 04:27:20|82845.3|82795.3|82844.1|82794.1|82845.3|82795.3|82843.9|82793.9|8
1622176050000|2021-05-28 04:27:30|82844.3|82794.3|82844.4|82794.4|82845.7|82795.7|82843.9|82793.9|29
1622176060000|2021-05-28 04:27:40|82845.9|82795.9|82827.4|82802.4|82845.9|82806.9|82825|82793.4|28
1622176070000|2021-05-28 04:27:50|82827.7|82802.7|82826.3|82801.3|82827.7|82802.7|82826.1|82801.1|21
1622176080000|2021-05-28 04:28:00|82826.2|82801.2|82828.3|82803.3|82829.7|82804.7|82826.2|82801.2|25
1622176090000|2021-05-28 04:28:10|82827.8|82802.8|82827.8|82802.8|82828|82803|82826.1|82801.1|19
1622176100000|2021-05-28 04:28:20|82828.2|82803.2|82831.2|82806.2|82831.2|82806.2|82827.7|82802.7|21
1622176110000|2021-05-28 04:28:30|82831.1|82806.1|82830.8|82805.8|82831.1|82806.1|82829.7|82804.7|10
1622176120000|2021-05-28 04:28:40|82830.1|82805.1|82830.7|82805.7|82831.1|82806.1|82830|82805|16
1622176130000|2021-05-28 04:28:50|82830.4|82805.4|82830.7|82805.7|82830.7|82805.7|82829.9|82804.9|16
1622176140000|2021-05-28 04:29:00|82830.3|82805.3|82830.4|82805.4|82830.7|82805.7|82829.1|82804.1|17
1622176150000|2021-05-28 04:29:10|82830.3|82805.3|82831.4|82806.4|82831.4|82806.4|82830|82805|23
1622176160000|2021-05-28 04:29:20|82831.5|82806.5|82830.9|82805.9|82831.7|82806.7|82830.2|82805.2|13
1622176170000|2021-05-28 04:29:30|82831.2|82806.2|82831.2|82806.2|82831.8|82806.8|82830.6|82805.6|17
1622176180000|2021-05-28 04:29:40|82830.8|82805.8|82830.2|82805.2|82832|82807|82830.2|82805.2|33
1622176190000|2021-05-28 04:29:50|82830.4|82805.4|82830.5|82805.5|82830.9|82805.9|82830|82805|11
1622176200000|2021-05-28 04:30:00|82830.7|82805.7|82829.8|82804.8|82831.3|82806.3|82828.9|82803.9|30
1622176210000|2021-05-28 04:30:10|82829.2|82804.2|82832|82807|82832|82807|82829.2|82804.2|28
1622176220000|2021-05-28 04:30:20|82831.7|82806.7|82831.2|82806.2|82832.3|82807.3|82830.6|82805.6|13
1622176230000|2021-05-28 04:30:30|82831|82806|82830|82805|82832|82807|82830|82805|14
1622176240000|2021-05-28 04:30:40|82829.8|82804.8|82831.8|82806.8|82831.8|82806.8|82829.8|82804.8|22
1622176250000|2021-05-28 04:30:50|82831.5|82806.5|82831.3|82806.3|82831.9|82806.9|82831.2|82806.2|5
1622176260000|2021-05-28 04:31:00|82831.6|82806.6|82830.2|82805.2|82832.7|82807.7|82830|82805|31
1622176270000|2021-05-28 04:31:10|82830.5|82805.5|82829.5|82804.5|82831.1|82806.1|82829.5|82804.5|10
1622176280000|2021-05-28 04:31:20|82829.9|82804.9|82830.9|82805.9|82831|82806|82829.9|82804.9|14
1622176290000|2021-05-28 04:31:30|82830.6|82805.6|82831.3|82806.3|82832.3|82807.3|82830.4|82805.4|14
1622176300000|2021-05-28 04:31:40|82830.2|82805.2|82830.9|82805.9|82830.9|82805.9|82829.7|82804.7|8
1622176310000|2021-05-28 04:31:50|82832.3|82807.3|82830.6|82805.6|82844.2|82807.3|82830.6|82792.9|7
1622176320000|2021-05-28 04:32:00|82830.5|82805.5|82830.4|82805.4|82831.4|82806.4|82830.3|82805.3|7
1622176330000|2021-05-28 04:32:10|82831|82806|82829.9|82804.9|82831.1|82806.1|82829.4|82804.4|13
1622176340000|2021-05-28 04:32:20|82830|82805|82830.7|82805.7|82832.2|82807.2|82830|82805|8
1622176350000|2021-05-28 04:32:30|82830.5|82805.5|82830.8|82805.8|82831.1|82806.1|82830.2|82805.2|13
1622176360000|2021-05-28 04:32:40|82831.4|82806.4|82831.5|82806.5|82832|82807|82831.3|82806.3|7
1622176370000|2021-05-28 04:32:50|82831.6|82806.6|82843.6|82793.6|82845.2|82806.7|82831.6|82793.6|11
1622176380000|2021-05-28 04:33:00|82843.4|82793.4|82831.4|82806.4|82843.5|82806.4|82830.2|82792.7|11
1622176390000|2021-05-28 04:33:10|82844.3|82794.3|82829.3|82804.3|82846|82804.6|82829.3|82794.3|9
1622176400000|2021-05-28 04:33:20|82826.8|82801.8|82826.4|82801.4|82841.5|82802|82819.9|82790.4|24
1622176410000|2021-05-28 04:33:30|82827|82802|82826.5|82801.5|82827.4|82802.4|82825.4|82800.4|15
1622176420000|2021-05-28 04:33:40|82826.4|82801.4|82827.5|82802.5|82827.7|82802.7|82826.4|82801.4|8
1622176430000|2021-05-28 04:33:50|82824.7|82799.7|82826.2|82801.2|82827.1|82802.1|82824.7|82799.7|27
1622176440000|2021-05-28 04:34:00|82826.3|82801.3|82827.4|82802.4|82841.5|82803.6|82826.3|82791.5|12
1622176450000|2021-05-28 04:34:10|82828.3|82803.3|82829.5|82804.5|82831.5|82806.5|82827.4|82802.4|21
1622176460000|2021-05-28 04:34:20|82830.5|82805.5|82831.8|82806.8|82831.8|82806.8|82829.1|82804.1|9
1622176470000|2021-05-28 04:34:30|82831.5|82806.5|82830.4|82805.4|82832|82807|82830.2|82805.2|13
1622176480000|2021-05-28 04:34:40|82830.9|82805.9|82831.5|82806.5|82831.8|82806.8|82830.6|82805.6|19
1622176490000|2021-05-28 04:34:50|82829.6|82804.6|82831.8|82806.8|82831.8|82806.8|82829.6|82804.6|4
1622176500000|2021-05-28 04:35:00|82831.5|82806.5|82827.6|82802.6|82842.7|82807|82826.9|82791.9|18
1622176510000|2021-05-28 04:35:10|82828.2|82803.2|82827.9|82802.9|82829.2|82804.2|82827.2|82802.2|20
1622176520000|2021-05-28 04:35:20|82827.8|82802.8|82827.3|82802.3|82828.3|82803.3|82826.9|82801.9|18
1622176530000|2021-05-28 04:35:30|82827.7|82802.7|82829.6|82804.6|82829.7|82804.7|82826.9|82801.9|15
1622176540000|2021-05-28 04:35:40|82829.5|82804.5|82830.3|82805.3|82844.3|82806.3|82829.3|82793.6|12
1622176550000|2021-05-28 04:35:50|82830.7|82805.7|82830.3|82805.3|82830.7|82805.7|82829|82804|9
1622176560000|2021-05-28 04:36:00|82829.4|82804.4|82828.8|82803.8|82830.7|82805.7|82828.5|82803.5|22
1622176570000|2021-05-28 04:36:10|82828.3|82803.3|82831.1|82806.1|82832.1|82807.1|82827.4|82802.4|25
1622176580000|2021-05-28 04:36:20|82830.7|82805.7|82831.2|82806.2|82831.5|82806.5|82830.7|82805.7|7
1622176590000|2021-05-28 04:36:30|82831.5|82806.5|82829.6|82804.6|82844.4|82806.8|82829.6|82794.4|8
1622176600000|2021-05-28 04:36:40|82829.3|82804.3|82830|82805|82831.5|82806.5|82828|82803|25
1622176610000|2021-05-28 04:36:50|82829.5|82804.5|82828.8|82803.8|82831.1|82806.1|82827.9|82802.9|16
1622176620000|2021-05-28 04:37:00|82829.4|82804.4|82831.1|82806.1|82831.1|82806.1|82828.6|82803.6|18
1622176630000|2021-05-28 04:37:10|82830.8|82805.8|82828.5|82803.5|82831.2|82806.2|82828.5|82803.5|11
1622176640000|2021-05-28 04:37:20|82828.7|82803.7|82827.2|82802.2|82828.7|82803.7|82827|82802|12
1622176650000|2021-05-28 04:37:30|82826.3|82801.3|82827.5|82802.5|82828.4|82803.4|82826.3|82801.3|16
1622176660000|2021-05-28 04:37:40|82827.4|82802.4|82827.7|82802.7|82827.8|82802.8|82827.1|82802.1|12
1622176670000|2021-05-28 04:37:50|82826.3|82801.3|82828.2|82803.2|82828.4|82803.4|82825.9|82800.9|25
1622176680000|2021-05-28 04:38:00|82828.1|82803.1|82830.7|82805.7|82831|82806|82828|82803|18
1622176690000|2021-05-28 04:38:10|82830.6|82805.6|82830.4|82805.4|82831.1|82806.1|82830.2|82805.2|22
1622176700000|2021-05-28 04:38:20|82830.3|82805.3|82830.9|82805.9|82831|82806|82829.9|82804.9|23
1622176710000|2021-05-28 04:38:30|82831.2|82806.2|82846.6|82796.6|82846.6|82807.9|82830.6|82796.6|13
1622176720000|2021-05-28 04:38:40|82846.8|82796.8|82831.5|82806.5|82847.4|82808.1|82831.5|82796.6|15
1622176730000|2021-05-28 04:38:50|82832.1|82807.1|82831.6|82806.6|82834.4|82809.4|82831.5|82806.5|24
1622176740000|2021-05-28 04:39:00|82831.5|82806.5|82831.6|82806.6|82833.1|82808.1|82831.5|82806.5|13
1622176750000|2021-05-28 04:39:10|82831.1|82806.1|82832.2|82807.2|82833.8|82808.8|82831.1|82806.1|23
1622176760000|2021-05-28 04:39:20|82833|82808|82833.2|82808.2|82833.2|82808.2|82831.8|82806.8|18
1622176770000|2021-05-28 04:39:30|82833|82808|82833.6|82808.6|82847.1|82808.6|82831.8|82794.7|20
1622176780000|2021-05-28 04:39:40|82834.1|82809.1|82835|82810|82835|82810|82833.4|82808.4|25
1622176790000|2021-05-28 04:39:50|82834|82809|82836.5|82811.5|82837.7|82812.7|82834|82809|20
1622176800000|2021-05-28 04:40:00|82836.4|82811.4|82836|82811|82837.1|82812.1|82835.6|82810.6|29
1622176810000|2021-05-28 04:40:10|82836.3|82811.3|82837.1|82812.1|82837.1|82812.1|82836.1|82811.1|18
1622176820000|2021-05-28 04:40:20|82837.2|82812.2|82836.6|82811.6|82837.2|82812.2|82835.2|82810.2|17
1622176830000|2021-05-28 04:40:30|82835.6|82810.6|82837.9|82812.9|82838.4|82813.4|82835.6|82810.6|25
1622176840000|2021-05-28 04:40:40|82836.6|82811.6|82838.8|82813.8|82839.7|82814.7|82835.7|82810.7|18
1622176850000|2021-05-28 04:40:50|82839|82814|82838|82813|82839.2|82814.2|82838|82813|14
1622176860000|2021-05-28 04:41:00|82837.8|82812.8|82838.2|82813.2|82838.6|82813.6|82836.9|82811.9|20
1622176870000|2021-05-28 04:41:10|82838|82813|82838.2|82813.2|82839|82814|82838|82813|16
1622176880000|2021-05-28 04:41:20|82838|82813|82841.2|82816.2|82841.4|82816.4|82838|82813|19
1622176890000|2021-05-28 04:41:30|82841.1|82816.1|82842|82817|82843.1|82818.1|82840.8|82815.8|29
1622176900000|2021-05-28 04:41:40|82841.9|82816.9|82842.5|82817.5|82842.9|82817.9|82841.8|82816.8|22
1622176910000|2021-05-28 04:41:50|82842.7|82817.7|82842.5|82817.5|82842.7|82817.7|82842.2|82817.2|11
1622176920000|2021-05-28 04:42:00|82842.1|82817.1|82841.1|82816.1|82843.3|82818.3|82840.7|82815.7|23
1622176930000|2021-05-28 04:42:10|82841.7|82816.7|82840.9|82815.9|82856.7|82816.7|82840.7|82804.7|8
1622176940000|2021-05-28 04:42:20|82841.7|82816.7|82841.4|82816.4|82842.2|82817.2|82840.6|82815.6|15
1622176950000|2021-05-28 04:42:30|82841.7|82816.7|82842.7|82817.7|82843.4|82818.4|82841.7|82816.7|12
1622176960000|2021-05-28 04:42:40|82843.1|82818.1|82843|82818|82843.3|82818.3|82842.5|82817.5|16
1622176970000|2021-05-28 04:42:50|82842.8|82817.8|82843.4|82818.4|82843.4|82818.4|82842.7|82817.7|7
1622176980000|2021-05-28 04:43:00|82843.6|82818.6|82845.4|82820.4|82845.4|82820.4|82842.3|82817.3|22
1622176990000|2021-05-28 04:43:10|82845.6|82820.6|82845.5|82820.5|82846|82821|82844.8|82819.8|33
1622177000000|2021-05-28 04:43:20|82845.3|82820.3|82845.8|82820.8|82846.1|82821.1|82845.1|82820.1|22
1622177010000|2021-05-28 04:43:30|82846.1|82821.1|82846.1|82821.1|82846.2|82821.2|82845.3|82820.3|16
1622177020000|2021-05-28 04:43:40|82845.9|82820.9|82845.6|82820.6|82847|82822|82844.5|82819.5|25
1622177030000|2021-05-28 04:43:50|82846.3|82821.3|82846.7|82821.7|82847.3|82822.3|82846.2|82821.2|26
1622177040000|2021-05-28 04:44:00|82846.6|82821.6|82847.5|82822.5|82847.5|82822.5|82846.5|82821.5|21
1622177050000|2021-05-28 04:44:10|82847.4|82822.4|82848.5|82823.5|82848.5|82823.5|82847.4|82822.4|8
1622177060000|2021-05-28 04:44:20|82848.4|82823.4|82847.6|82822.6|82848.7|82823.7|82847.3|82822.3|16
1622177070000|2021-05-28 04:44:30|82847.8|82822.8|82850.1|82825.1|82850.5|82825.5|82847.8|82822.8|22
1622177080000|2021-05-28 04:44:40|82849.1|82824.1|82848.4|82823.4|82850.5|82825.5|82846.7|82821.7|25
1622177090000|2021-05-28 04:44:50|82849.4|82824.4|82847.4|82822.4|82849.6|82824.6|82847|82822|16
1622177100000|2021-05-28 04:45:00|82847|82822|82847.2|82822.2|82847.6|82822.6|82846.9|82821.9|12
1622177110000|2021-05-28 04:45:10|82847.6|82822.6|82846.3|82821.3|82860.3|82822.6|82846.1|82808.9|26
1622177120000|2021-05-28 04:45:20|82846.9|82821.9|82846|82821|82847|82822|82845.7|82820.7|21
1622177130000|2021-05-28 04:45:30|82845.9|82820.9|82847.2|82822.2|82847.2|82822.2|82845|82820|16
1622177140000|2021-05-28 04:45:40|82847.3|82822.3|82849.4|82824.4|82862.6|82824.6|82847.3|82812.2|21
1622177150000|2021-05-28 04:45:50|82848.4|82823.4|82849.6|82824.6|82849.9|82824.9|82848.2|82823.2|23
1622177160000|2021-05-28 04:46:00|82850|82825|82845.8|82820.8|82850|82825|82845.6|82820.6|31
1622177170000|2021-05-28 04:46:10|82845.7|82820.7|82846.4|82821.4|82846.6|82821.6|82845.7|82820.7|11
1622177180000|2021-05-28 04:46:20|82846.5|82821.5|82845.3|82820.3|82846.8|82821.8|82845.3|82820.3|20
1622177190000|2021-05-28 04:46:30|82845.4|82820.4|82847.3|82822.3|82847.8|82822.8|82844.9|82819.9|25
1622177200000|2021-05-28 04:46:40|82847.6|82822.6|82849.2|82824.2|82849.5|82824.5|82847.2|82822.2|21
1622177210000|2021-05-28 04:46:50|82849.5|82824.5|82847.7|82822.7|82849.5|82824.5|82847.7|82822.7|18
1622177220000|2021-05-28 04:47:00|82847.8|82822.8|82847|82822|82847.8|82822.8|82846.6|82821.6|18
1622177230000|2021-05-28 04:47:10|82847.1|82822.1|82847.4|82822.4|82847.9|82822.9|82847.1|82822.1|9
1622177240000|2021-05-28 04:47:20|82847.8|82822.8|82848.9|82823.9|82848.9|82823.9|82846.9|82821.9|22
1622177250000|2021-05-28 04:47:30|82848.8|82823.8|82850.2|82825.2|82850.2|82825.2|82848.2|82823.2|35
1622177260000|2021-05-28 04:47:40|82850.6|82825.6|82850.5|82825.5|82850.7|82825.7|82849.6|82824.6|14
1622177270000|2021-05-28 04:47:50|82850.4|82825.4|82863|82813|82864.4|82825.4|82850.4|82812.6|11
1622177280000|2021-05-28 04:48:00|82863.1|82813.1|82862.7|82812.7|82863.1|82813.1|82862.1|82812.1|6
1622177290000|2021-05-28 04:48:10|82863.2|82813.2|82850.1|82825.1|82864|82825.1|82849|82813.2|10
1622177300000|2021-05-28 04:48:20|82849.9|82824.9|82848.7|82823.7|82850.3|82825.3|82848.5|82823.5|30
1622177310000|2021-05-28 04:48:30|82848.8|82823.8|82862.9|82812.9|82864|82823.8|82846.6|82812.9|16
1622177320000|2021-05-28 04:48:40|82847.2|82822.2|82848.8|82823.8|82848.9|82823.9|82847.2|82822.2|11
1622177330000|2021-05-28 04:48:50|82848.7|82823.7|82847.6|82822.6|82849|82824|82847.6|82822.6|10
1622177340000|2021-05-28 04:49:00|82847.4|82822.4|82848.5|82823.5|82848.5|82823.5|82847.1|82822.1|7
1622177350000|2021-05-28 04:49:10|82848.1|82823.1|82849|82824|82849|82824|82846.9|82821.9|10
1622177360000|2021-05-28 04:49:20|82849.2|82824.2|82862.4|82812.4|82862.4|82824.9|82848.9|82812.4|14
1622177370000|2021-05-28 04:49:30|82862.6|82812.6|82850.5|82825.5|82863.7|82825.7|82850.3|82812.5|20
1622177380000|2021-05-28 04:49:40|82850.3|82825.3|82853.5|82828.5|82854.8|82829.8|82849.9|82824.9|22
1622177390000|2021-05-28 04:49:50|82852.8|82827.8|82853.8|82828.8|82855.4|82830.4|82852.8|82827.8|24
1622177400000|2021-05-28 04:50:00|82853.9|82828.9|82854.4|82829.4|82855.5|82830.5|82853.6|82828.6|22
1622177410000|2021-05-28 04:50:10|82854.5|82829.5|82853.7|82828.7|82854.8|82829.8|82853.7|82828.7|14
1622177420000|2021-05-28 04:50:20|82853.9|82828.9|82856.2|82831.2|82856.4|82831.4|82853.9|82828.9|23
1622177430000|2021-05-28 04:50:30|82856.1|82831.1|82854.9|82829.9|82856.2|82831.2|82854.7|82829.7|22
1622177440000|2021-05-28 04:50:40|82854.3|82829.3|82855.1|82830.1|82855.5|82830.5|82854.3|82829.3|14
1622177450000|2021-05-28 04:50:50|82855.3|82830.3|82856.3|82831.3|82858.4|82833.4|82854.5|82829.5|26
1622177460000|2021-05-28 04:51:00|82857|82832|82858.5|82833.5|82858.5|82833.5|82856.5|82831.5|31
1622177470000|2021-05-28 04:51:10|82858.7|82833.7|82858.8|82833.8|82858.8|82833.8|82857.1|82832.1|10
1622177480000|2021-05-28 04:51:20|82858.9|82833.9|82857.8|82832.8|82858.9|82833.9|82857|82832|17
1622177490000|2021-05-28 04:51:30|82857.6|82832.6|82857.6|82832.6|82858.8|82833.8|82857.3|82832.3|16
1622177500000|2021-05-28 04:51:40|82857.2|82832.2|82857.2|82832.2|82858.9|82833.9|82856.6|82831.6|19
1622177510000|2021-05-28 04:51:50|82858|82833|82858.5|82833.5|82858.5|82833.5|82857.4|82832.4|16
1622177520000|2021-05-28 04:52:00|82858.1|82833.1|82857.1|82832.1|82858.3|82833.3|82856.7|82831.7|24
1622177530000|2021-05-28 04:52:10|82858|82833|82854.8|82829.8|82858.1|82833.1|82854.8|82829.8|16
1622177540000|2021-05-28 04:52:20|82855.1|82830.1|82849.1|82824.1|82855.6|82830.6|82849.1|82824.1|20
1622177550000|2021-05-28 04:52:30|82850.4|82825.4|82848.4|82823.4|82850.4|82825.4|82847.6|82822.6|26
1622177560000|2021-05-28 04:52:40|82847.7|82822.7|82847.4|82822.4|82848.3|82823.3|82847.4|82822.4|9
1622177570000|2021-05-28 04:52:50|82847.3|82822.3|82846.5|82821.5|82848.2|82823.2|82846.4|82821.4|25
1622177580000|2021-05-28 04:53:00|82846.6|82821.6|82845.4|82820.4|82846.6|82821.6|82845|82820|18
1622177590000|2021-05-28 04:53:10|82845.1|82820.1|82845.2|82820.2|82845.6|82820.6|82844.5|82819.5|21
1622177600000|2021-05-28 04:53:20|82845.3|82820.3|82844.3|82819.3|82845.3|82820.3|82844|82819|18
1622177610000|2021-05-28 04:53:30|82844.2|82819.2|82844.4|82819.4|82845.6|82820.6|82842.9|82817.9|19
1622177620000|2021-05-28 04:53:40|82843.2|82818.2|82844.6|82819.6|82846.6|82821.6|82843.2|82818.2|22
1622177630000|2021-05-28 04:53:50|82845.5|82820.5|82844|82819|82845.6|82820.6|82843.7|82818.7|16
1622177640000|2021-05-28 04:54:00|82844.1|82819.1|82845.1|82820.1|82845.1|82820.1|82843.2|82818.2|25
1622177650000|2021-05-28 04:54:10|82844.9|82819.9|82845.5|82820.5|82847.3|82822.3|82843.4|82818.4|33
1622177660000|2021-05-28 04:54:20|82844.8|82819.8|82845.4|82820.4|82845.9|82820.9|82844.3|82819.3|15
1622177670000|2021-05-28 04:54:30|82844.2|82819.2|82844.2|82819.2|82844.5|82819.5|82843.9|82818.9|13
1622177680000|2021-05-28 04:54:40|82845|82820|82845.4|82820.4|82845.4|82820.4|82844.2|82819.2|26
1622177690000|2021-05-28 04:54:50|82844.3|82819.3|82844.8|82819.8|82845.2|82820.2|82844.1|82819.1|13
1622177700000|2021-05-28 04:55:00|82844.5|82819.5|82843.3|82818.3|82844.5|82819.5|82843|82818|30
1622177710000|2021-05-28 04:55:10|82843.4|82818.4|82845.2|82820.2|82845.6|82820.6|82843|82818|16
1622177720000|2021-05-28 04:55:20|82858|82808|82844|82819|82858.8|82819.4|82843.8|82807.9|10
1622177730000|2021-05-28 04:55:30|82843.2|82818.2|82838.7|82813.7|82844.8|82819.8|82838.7|82813.7|30
1622177740000|2021-05-28 04:55:40|82838.9|82813.9|82840|82815|82840.4|82815.4|82838.3|82813.3|17
1622177750000|2021-05-28 04:55:50|82839.7|82814.7|82840.5|82815.5|82840.9|82815.9|82839.7|82814.7|23
1622177760000|2021-05-28 04:56:00|82840.4|82815.4|82841.2|82816.2|82841.7|82816.7|82840|82815|18
1622177770000|2021-05-28 04:56:10|82841.4|82816.4|82840.7|82815.7|82841.5|82816.5|82839.6|82814.6|16
1622177780000|2021-05-28 04:56:20|82840.9|82815.9|82838.4|82813.4|82841.3|82816.3|82838.4|82813.4|21
1622177790000|2021-05-28 04:56:30|82838.9|82813.9|82840.1|82815.1|82855.6|82816|82838.9|82805.1|16
1622177800000|2021-05-28 04:56:40|82840.2|82815.2|82836.6|82811.6|82851.2|82815.8|82836.3|82801.2|31
1622177810000|2021-05-28 04:56:50|82837.9|82812.9|82836.6|82811.6|82838.3|82813.3|82836.1|82811.1|15
1622177820000|2021-05-28 04:57:00|82836.4|82811.4|82836.4|82811.4|82837.2|82812.2|82835.4|82810.4|20
1622177830000|2021-05-28 04:57:10|82836.6|82811.6|82842|82817|82842|82817|82836.4|82811.4|28
1622177840000|2021-05-28 04:57:20|82841.2|82816.2|82841.6|82816.6|82842.6|82817.6|82840.2|82815.2|20
1622177850000|2021-05-28 04:57:30|82842|82817|82837.3|82812.3|82842|82817|82837.3|82812.3|27
1622177860000|2021-05-28 04:57:40|82837.6|82812.6|82837.3|82812.3|82838.1|82813.1|82835.7|82810.7|28
1622177870000|2021-05-28 04:57:50|82836.4|82811.4|82836.8|82811.8|82837.2|82812.2|82836.3|82811.3|21
1622177880000|2021-05-28 04:58:00|82836.9|82811.9|82843.9|82793.9|82849.8|82812.8|82836.6|82793.5|26
1622177890000|2021-05-28 04:58:10|82843.8|82793.8|82842.6|82792.6|82845.9|82795.9|82841.7|82791.7|35
1622177900000|2021-05-28 04:58:20|82843.1|82793.1|82842.2|82792.2|82843.1|82793.1|82841.9|82791.9|21
1622177910000|2021-05-28 04:58:30|82843|82793|82842.9|82792.9|82843|82793|82841.6|82791.6|16
1622177920000|2021-05-28 04:58:40|82843.6|82793.6|82841.5|82791.5|82843.6|82793.6|82838.6|82788.6|18
1622177930000|2021-05-28 04:58:50|82840.8|82790.8|82840.3|82790.3|82841.8|82791.8|82840.1|82790.1|21
1622177940000|2021-05-28 04:59:00|82840.8|82790.8|82840.7|82790.7|82841.7|82791.7|82840.6|82790.6|25
1622177950000|2021-05-28 04:59:10|82841.1|82791.1|82841.2|82791.2|82842.6|82792.6|82839.4|82789.4|24
1622177960000|2021-05-28 04:59:20|82842|82792|82840.7|82790.7|82842.6|82792.6|82839.5|82789.5|22
1622177970000|2021-05-28 04:59:30|82840.5|82790.5|82842.8|82792.8|82842.8|82792.8|82839.9|82789.9|27
1622177980000|2021-05-28 04:59:40|82842|82792|82839.5|82789.5|82842|82792|82839.2|82789.2|35
1622177990000|2021-05-28 04:59:50|82839.1|82789.1|82840.2|82790.2|82840.3|82790.3|82838.9|82788.9|27
1622178000000|2021-05-28 05:00:00|82840.4|82790.4|82837.7|82787.7|82840.4|82790.4|82834.8|82784.8|56
1622178010000|2021-05-28 05:00:10|82837.5|82787.5|82844.6|82794.6|82844.6|82794.6|82837.5|82787.5|40
1622178020000|2021-05-28 05:00:20|82847.1|82797.1|82838.6|82788.6|82847.1|82797.1|82837.9|82787.9|46
1622178030000|2021-05-28 05:00:30|82838.8|82788.8|82848.4|82798.4|82848.4|82798.4|82837.5|82787.5|43
1622178040000|2021-05-28 05:00:40|82849.6|82799.6|82836.5|82811.5|82852.3|82812.6|82834.4|82799.6|55
1622178050000|2021-05-28 05:00:50|82836.9|82811.9|82838.1|82813.1|82839.9|82814.9|82835.5|82810.5|39
1622178060000|2021-05-28 05:01:00|82838.5|82813.5|82835|82810|82839.7|82814.7|82829.6|82804.6|49
1622178070000|2021-05-28 05:01:10|82834.4|82809.4|82837.8|82812.8|82839|82814|82834.4|82809.4|52
1622178080000|2021-05-28 05:01:20|82836.9|82811.9|82823.4|82798.4|82843.2|82813|82819.8|82785.5|66
1622178090000|2021-05-28 05:01:30|82824|82799|82840.7|82815.7|82842.4|82817.4|82824|82799|59
1622178100000|2021-05-28 05:01:40|82840.9|82815.9|82841.1|82816.1|82849.3|82824.3|82840.1|82815.1|49
1622178110000|2021-05-28 05:01:50|82841.9|82816.9|82846.5|82821.5|82848.1|82823.1|82841.4|82816.4|37
1622178120000|2021-05-28 05:02:00|82846.1|82821.1|82825.5|82800.5|82854|82821.7|82824.4|82791.9|53
1622178130000|2021-05-28 05:02:10|82826.3|82801.3|82824.2|82799.2|82828.9|82803.9|82823.7|82798.7|43
1622178140000|2021-05-28 05:02:20|82823.4|82798.4|82822.8|82797.8|82824|82799|82820.5|82795.5|54
1622178150000|2021-05-28 05:02:30|82822.3|82797.3|82823.7|82798.7|82824.2|82799.2|82822.3|82797.3|33
1622178160000|2021-05-28 05:02:40|82823.2|82798.2|82822.3|82797.3|82823.7|82798.7|82822.3|82797.3|35
1622178170000|2021-05-28 05:02:50|82821.9|82796.9|82828.8|82803.8|82831.9|82806.9|82821.9|82796.9|49
1622178180000|2021-05-28 05:03:00|82829.1|82804.1|82829.1|82804.1|82829.7|82804.7|82828.4|82803.4|19
1622178190000|2021-05-28 05:03:10|82828.9|82803.9|82826.5|82801.5|82830.2|82805.2|82826.5|82801.5|23
1622178200000|2021-05-28 05:03:20|82826.4|82801.4|82826.3|82801.3|82827.9|82802.9|82823.9|82798.9|15
1622178210000|2021-05-28 05:03:30|82825.1|82800.1|82825.5|82800.5|82825.5|82800.5|82822.6|82797.6|23
1622178220000|2021-05-28 05:03:40|82824.9|82799.9|82825.5|82800.5|82825.8|82800.8|82824.9|82799.9|10
1622178230000|2021-05-28 05:03:50|82825.7|82800.7|82830.1|82805.1|82831.3|82806.3|82825.7|82800.7|18
1622178240000|2021-05-28 05:04:00|82830.7|82805.7|82839|82814|82841|82816|82829.3|82804.3|43
1622178250000|2021-05-28 05:04:10|82839.4|82814.4|82835|82810|82853.4|82818.2|82832|82798.6|62
1622178260000|2021-05-28 05:04:20|82834.9|82809.9|82844.4|82794.4|82846.8|82810.3|82832.8|82794.4|65
1622178270000|2021-05-28 05:04:30|82844.7|82794.7|82823.2|82798.2|82844.8|82800.3|82821.8|82787.2|72
1622178280000|2021-05-28 05:04:40|82822.9|82797.9|82846.8|82796.8|82850.8|82812.5|82820.5|82795.5|76
1622178290000|2021-05-28 05:04:50|82846.7|82796.7|82844.4|82794.4|82847.7|82797.7|82844.2|82794.2|37
1622178300000|2021-05-28 05:05:00|82844.8|82794.8|82836|82811|82848.5|82811.3|82834.2|82794.8|24
1622178310000|2021-05-28 05:05:10|82836.4|82811.4|82836.1|82811.1|82836.4|82811.4|82835.5|82810.5|7
1622178320000|2021-05-28 05:05:20|82835.9|82810.9|82851.9|82801.9|82853.6|82814.7|82835.9|82799.4|26
1622178330000|2021-05-28 05:05:30|82852|82802|82854|82804|82857.9|82807.9|82852|82802|40
1622178340000|2021-05-28 05:05:40|82853.9|82803.9|82835.7|82810.7|82865.7|82815.7|82835.7|82796.8|63
1622178350000|2021-05-28 05:05:50|82836.7|82811.7|82828.5|82803.5|82836.7|82811.7|82826.4|82801.4|68
1622178360000|2021-05-28 05:06:00|82827.6|82802.6|82830.1|82805.1|82830.4|82805.4|82827.1|82802.1|43
1622178370000|2021-05-28 05:06:10|82829.7|82804.7|82826.8|82801.8|82829.7|82804.7|82826.8|82801.8|35
1622178380000|2021-05-28 05:06:20|82827.5|82802.5|82827|82802|82828.7|82803.7|82825.8|82800.8|51
1622178390000|2021-05-28 05:06:30|82827.1|82802.1|82824|82799|82827.4|82802.4|82823.3|82798.3|47
1622178400000|2021-05-28 05:06:40|82824.6|82799.6|82827.6|82802.6|82827.6|82802.6|82823.7|82798.7|43
1622178410000|2021-05-28 05:06:50|82828.3|82803.3|82831.3|82806.3|82832.3|82807.3|82826.9|82801.9|53
1622178420000|2021-05-28 05:07:00|82831|82806|82832.7|82807.7|82833.2|82808.2|82831|82806|54
1622178430000|2021-05-28 05:07:10|82832.8|82807.8|82832.6|82807.6|82833.8|82808.8|82832.2|82807.2|38
1622178440000|2021-05-28 05:07:20|82832.7|82807.7|82832.6|82807.6|82832.8|82807.8|82832.2|82807.2|16
1622178450000|2021-05-28 05:07:30|82832.4|82807.4|82827.3|82802.3|82833.1|82808.1|82827.3|82802.3|32
1622178460000|2021-05-28 05:07:40|82827.1|82802.1|82827.1|82802.1|82828.1|82803.1|82826.9|82801.9|22
1622178470000|2021-05-28 05:07:50|82827.4|82802.4|82827.6|82802.6|82828.1|82803.1|82827.1|82802.1|25
1622178480000|2021-05-28 05:08:00|82828|82803|82828.5|82803.5|82828.5|82803.5|82827.7|82802.7|8
1622178490000|2021-05-28 05:08:10|82827|82802|82827.7|82802.7|82827.8|82802.8|82826.9|82801.9|11
1622178500000|2021-05-28 05:08:20|82826.8|82801.8|82825.2|82800.2|82828.5|82803.5|82824.9|82799.9|16
1622178510000|2021-05-28 05:08:30|82825|82800|82822.8|82797.8|82826.4|82801.4|82822.6|82797.6|40
1622178520000|2021-05-28 05:08:40|82822.9|82797.9|82821.1|82796.1|82823.3|82798.3|82820.3|82795.3|49
1622178530000|2021-05-28 05:08:50|82821.4|82796.4|82817.7|82792.7|82821.4|82796.4|82815.7|82790.7|69
1622178540000|2021-05-28 05:09:00|82817.3|82792.3|82817.8|82792.8|82819.6|82794.6|82816.5|82791.5|70
1622178550000|2021-05-28 05:09:10|82817.6|82792.6|82815.7|82790.7|82818.9|82793.9|82814.8|82789.8|70
1622178560000|2021-05-28 05:09:20|82815.8|82790.8|82814.8|82789.8|82817.3|82792.3|82814.7|82789.7|54
1622178570000|2021-05-28 05:09:30|82815.2|82790.2|82811.2|82786.2|82816.2|82791.2|82810.4|82785.4|66
1622178580000|2021-05-28 05:09:40|82811|82786|82811.6|82786.6|82812.8|82787.8|82810.4|82785.4|68
1622178590000|2021-05-28 05:09:50|82811.8|82786.8|82808.5|82783.5|82812.8|82787.8|82807.3|82782.3|66
1622178600000|2021-05-28 05:10:00|82809.8|82784.8|82809.6|82784.6|82810.6|82785.6|82807|82782|72
1622178610000|2021-05-28 05:10:10|82809.8|82784.8|82810.3|82785.3|82813.3|82788.3|82808.8|82783.8|72
1622178620000|2021-05-28 05:10:20|82810|82785|82810.5|82785.5|82812|82787|82808.2|82783.2|65
1622178630000|2021-05-28 05:10:30|82810.9|82785.9|82811.2|82786.2|82812.2|82787.2|82809.1|82784.1|67
1622178640000|2021-05-28 05:10:40|82810.8|82785.8|82810|82785|82813.8|82788.8|82809|82784|67
1622178650000|2021-05-28 05:10:50|82809.6|82784.6|82810|82785|82811.9|82786.9|82808.8|82783.8|53
1622178660000|2021-05-28 05:11:00|82810.2|82785.2|82810.3|82785.3|82811.7|82786.7|82808.7|82783.7|59
1622178670000|2021-05-28 05:11:10|82810.6|82785.6|82810.5|82785.5|82812.5|82787.5|82809.6|82784.6|42
1622178680000|2021-05-28 05:11:20|82810.4|82785.4|82809.7|82784.7|82812.2|82787.2|82809.5|82784.5|68
1622178690000|2021-05-28 05:11:30|82810.7|82785.7|82810.1|82785.1|82811.2|82786.2|82809.3|82784.3|58
1622178700000|2021-05-28 05:11:40|82810.4|82785.4|82809.5|82784.5|82812.9|82787.9|82808.9|82783.9|60
1622178710000|2021-05-28 05:11:50|82809.8|82784.8|82814.7|82789.7|82814.7|82789.7|82809|82784|67
1622178720000|2021-05-28 05:12:00|82815.6|82790.6|82813.9|82788.9|82816.5|82791.5|82811.6|82786.6|71
1622178730000|2021-05-28 05:12:10|82814.2|82789.2|82814|82789|82815.5|82790.5|82813.2|82788.2|70
1622178740000|2021-05-28 05:12:20|82813.7|82788.7|82817.6|82792.6|82818.6|82793.6|82813.7|82788.7|70
1622178750000|2021-05-28 05:12:30|82817.2|82792.2|82815.6|82790.6|82817.5|82792.5|82814.8|82789.8|56
1622178760000|2021-05-28 05:12:40|82815.7|82790.7|82814|82789|82816.1|82791.1|82813.4|82788.4|68
1622178770000|2021-05-28 05:12:50|82813.8|82788.8|82813.6|82788.6|82814.8|82789.8|82811.6|82786.6|72
1622178780000|2021-05-28 05:13:00|82813.3|82788.3|82811.6|82786.6|82813.8|82788.8|82811.3|82786.3|72
1622178790000|2021-05-28 05:13:10|82812.1|82787.1|82812.7|82787.7|82813.3|82788.3|82811.4|82786.4|67
1622178800000|2021-05-28 05:13:20|82812.6|82787.6|82811.6|82786.6|82813.1|82788.1|82811.5|82786.5|59
1622178810000|2021-05-28 05:13:30|82812.5|82787.5|82812.6|82787.6|82813|82788|82810.9|82785.9|66
1622178820000|2021-05-28 05:13:40|82813.2|82788.2|82813.5|82788.5|82813.6|82788.6|82810.6|82785.6|71
1622178830000|2021-05-28 05:13:50|82813.3|82788.3|82813.8|82788.8|82813.9|82788.9|82812.5|82787.5|65
1622178840000|2021-05-28 05:14:00|82813.9|82788.9|82814.9|82789.9|82816|82791|82813.1|82788.1|65
1622178850000|2021-05-28 05:14:10|82814.8|82789.8|82813.8|82788.8|82814.9|82789.9|82813.1|82788.1|56
1622178860000|2021-05-28 05:14:20|82814.1|82789.1|82813.2|82788.2|82814.2|82789.2|82812.2|82787.2|48
1622178870000|2021-05-28 05:14:30|82813.1|82788.1|82813.1|82788.1|82814.1|82789.1|82812.5|82787.5|27
1622178880000|2021-05-28 05:14:40|82812.2|82787.2|82813.6|82788.6|82814.2|82789.2|82810.3|82785.3|39
1622178890000|2021-05-28 05:14:50|82813.5|82788.5|82813|82788|82815.6|82790.6|82811.7|82786.7|74
1622178900000|2021-05-28 05:15:00|82814|82789|82815.1|82790.1|82816.4|82791.4|82813.1|82788.1|75
1622178910000|2021-05-28 05:15:10|82814.8|82789.8|82817|82792|82817.3|82792.3|82814.4|82789.4|71
1622178920000|2021-05-28 05:15:20|82816.8|82791.8|82817.3|82792.3|82818.6|82793.6|82816.2|82791.2|64
1622178930000|2021-05-28 05:15:30|82817.8|82792.8|82819.5|82794.5|82819.9|82794.9|82815.6|82790.6|46
1622178940000|2021-05-28 05:15:40|82819.3|82794.3|82820.2|82795.2|82821.4|82796.4|82818.3|82793.3|68
1622178950000|2021-05-28 05:15:50|82820.4|82795.4|82819|82794|82821.1|82796.1|82818.9|82793.9|67
1622178960000|2021-05-28 05:16:00|82819.5|82794.5|82819.6|82794.6|82821.2|82796.2|82817.5|82792.5|66
1622178970000|2021-05-28 05:16:10|82820.2|82795.2|82819.8|82794.8|82820.5|82795.5|82819.8|82794.8|10
1622178980000|2021-05-28 05:16:20|82822.5|82797.5|82821.3|82796.3|82823.9|82798.9|82820.8|82795.8|28
1622178990000|2021-05-28 05:16:30|82821|82796|82821.9|82796.9|82821.9|82796.9|82820.7|82795.7|22
1622179000000|2021-05-28 05:16:40|82821.4|82796.4|82823.8|82798.8|82824.2|82799.2|82819.3|82794.3|53
1622179010000|2021-05-28 05:16:50|82823.9|82798.9|82824.5|82799.5|82825.8|82800.8|82822.4|82797.4|69
1622179020000|2021-05-28 05:17:00|82824.1|82799.1|82824.3|82799.3|82826.2|82801.2|82823.7|82798.7|54
1622179030000|2021-05-28 05:17:10|82824.8|82799.8|82825.7|82800.7|82827.3|82802.3|82824|82799|56
1622179040000|2021-05-28 05:17:20|82825.4|82800.4|82825.5|82800.5|82827.5|82802.5|82825.1|82800.1|30
1622179050000|2021-05-28 05:17:30|82825.4|82800.4|82824.4|82799.4|82827.3|82802.3|82824.4|82799.4|45
1622179060000|2021-05-28 05:17:40|82824.3|82799.3|82823|82798|82825|82800|82822.2|82797.2|35
1622179070000|2021-05-28 05:17:50|82822.8|82797.8|82823.9|82798.9|82826.1|82801.1|82822.3|82797.3|47
1622179080000|2021-05-28 05:18:00|82824.3|82799.3|82828.5|82803.5|82830.9|82805.9|82824.1|82799.1|58
1622179090000|2021-05-28 05:18:10|82829.2|82804.2|82824.9|82799.9|82829.2|82804.2|82822.4|82797.4|73
1622179100000|2021-05-28 05:18:20|82823.4|82798.4|82824.6|82799.6|82825.7|82800.7|82822.5|82797.5|69
1622179110000|2021-05-28 05:18:30|82824.5|82799.5|82823.6|82798.6|82826.8|82801.8|82822.9|82797.9|77
1622179120000|2021-05-28 05:18:40|82826.8|82801.8|82823.5|82798.5|82827.9|82802.9|82821.1|82796.1|79
1622179130000|2021-05-28 05:18:50|82823.1|82798.1|82823.3|82798.3|82825.8|82800.8|82821.3|82796.3|75
1622179140000|2021-05-28 05:19:00|82823.5|82798.5|82821.5|82796.5|82825.4|82800.4|82819.4|82794.4|75
1622179150000|2021-05-28 05:19:10|82821.6|82796.6|82821.5|82796.5|82823|82798|82820|82795|73
1622179160000|2021-05-28 05:19:20|82820.7|82795.7|82823.5|82798.5|82824.1|82799.1|82820.4|82795.4|74
1622179170000|2021-05-28 05:19:30|82821.6|82796.6|82823.7|82798.7|82823.7|82798.7|82819.5|82794.5|74
1622179180000|2021-05-28 05:19:40|82822.8|82797.8|82820.6|82795.6|82823.4|82798.4|82818.1|82793.1|74
1622179190000|2021-05-28 05:19:50|82820|82795|82824.9|82799.9|82826|82801|82819.2|82794.2|70
1622179200000|2021-05-28 05:20:00|82823.7|82798.7|82826.8|82801.8|82827.3|82802.3|82823.1|82798.1|63
1622179210000|2021-05-28 05:20:10|82826.9|82801.9|82829.3|82804.3|82829.4|82804.4|82824.9|82799.9|63
1622179220000|2021-05-28 05:20:20|82829.7|82804.7|82834|82809|82835|82810|82829|82804|70
1622179230000|2021-05-28 05:20:30|82834.2|82809.2|82835.1|82810.1|82837.6|82812.6|82831.9|82806.9|75
1622179240000|2021-05-28 05:20:40|82834.6|82809.6|82835.3|82810.3|82838.5|82813.5|82834.2|82809.2|67
1622179250000|2021-05-28 05:20:50|82835.5|82810.5|82833.2|82808.2|82837.5|82812.5|82831.5|82806.5|71
1622179260000|2021-05-28 05:21:00|82833.1|82808.1|82835.7|82810.7|82837.1|82812.1|82833.1|82808.1|72
1622179270000|2021-05-28 05:21:10|82835.4|82810.4|82833.1|82808.1|82836.1|82811.1|82828.8|82803.8|74
1622179280000|2021-05-28 05:21:20|82832.5|82807.5|82834.8|82809.8|82835.9|82810.9|82831.1|82806.1|67
1622179290000|2021-05-28 05:21:30|82834.6|82809.6|82834.2|82809.2|82835.4|82810.4|82833.1|82808.1|72
1622179300000|2021-05-28 05:21:40|82834.1|82809.1|82859|82834|82870.4|82835.7|82830.7|82804|75
1622179310000|2021-05-28 05:21:50|82858.9|82833.9|82862.2|82837.2|82876|82840.7|82851|82808|66
1622179320000|2021-05-28 05:22:00|82862.4|82837.4|82868.5|82843.5|82869.2|82844.2|82861.7|82836.7|40
1622179330000|2021-05-28 05:22:10|82867.8|82842.8|82870.6|82845.6|82873.6|82848.6|82865.5|82840.5|36
1622179340000|2021-05-28 05:22:20|82870.1|82845.1|82871.9|82846.9|82874.1|82849.1|82869.4|82844.4|27
1622179350000|2021-05-28 05:22:30|82871.7|82846.7|82877.9|82852.9|82881|82856|82870.7|82845.7|52
1622179360000|2021-05-28 05:22:40|82878|82853|82877.1|82852.1|82878.7|82853.7|82876.1|82851.1|38
1622179370000|2021-05-28 05:22:50|82878|82853|82865.7|82840.7|82878.5|82853.5|82865.5|82840.5|48
1622179380000|2021-05-28 05:23:00|82866.4|82841.4|82863.2|82838.2|82869.5|82844.5|82863.2|82838.2|43
1622179390000|2021-05-28 05:23:10|82864.4|82839.4|82860.2|82835.2|82865.8|82840.8|82859.8|82834.8|28
1622179400000|2021-05-28 05:23:20|82859.8|82834.8|82859.9|82834.9|82862.1|82837.1|82858.7|82833.7|27
1622179410000|2021-05-28 05:23:30|82860|82835|82860.6|82835.6|82863.7|82838.7|82859.2|82834.2|42
1622179420000|2021-05-28 05:23:40|82860.7|82835.7|82858.7|82833.7|82862.1|82837.1|82856.4|82831.4|33
1622179430000|2021-05-28 05:23:50|82858.6|82833.6|82858.8|82833.8|82860|82835|82857.4|82832.4|26
1622179440000|2021-05-28 05:24:00|82858.7|82833.7|82859.9|82834.9|82860.9|82835.9|82857.2|82832.2|15
1622179450000|2021-05-28 05:24:10|82859|82834|82859.4|82834.4|82860.5|82835.5|82858.2|82833.2|13
1622179460000|2021-05-28 05:24:20|82859.2|82834.2|82864.7|82839.7|82866.5|82841.5|82858.8|82833.8|25
1622179470000|2021-05-28 05:24:30|82864.6|82839.6|82865|82840|82866.2|82841.2|82864.1|82839.1|31
1622179480000|2021-05-28 05:24:40|82864|82839|82864.9|82839.9|82866.1|82841.1|82864|82839|17
1622179490000|2021-05-28 05:24:50|82865|82840|82869|82844|82869.2|82844.2|82864.3|82839.3|25
1622179500000|2021-05-28 05:25:00|82867.2|82842.2|82865.1|82840.1|82868.3|82843.3|82865|82840|19
1622179510000|2021-05-28 05:25:10|82864.7|82839.7|82868.8|82843.8|82869|82844|82864.7|82839.7|22
1622179520000|2021-05-28 05:25:20|82869|82844|82866.6|82841.6|82869|82844|82865.9|82840.9|18
1622179530000|2021-05-28 05:25:30|82867|82842|82865.8|82840.8|82869.2|82844.2|82865.4|82840.4|36
1622179540000|2021-05-28 05:25:40|82865.7|82840.7|82866.8|82841.8|82867.3|82842.3|82865.7|82840.7|18
1622179550000|2021-05-28 05:25:50|82866.5|82841.5|82865.7|82840.7|82868.6|82843.6|82865|82840|42
1622179560000|2021-05-28 05:26:00|82867.2|82842.2|82860.1|82835.1|82868|82843|82859.7|82834.7|33
1622179570000|2021-05-28 05:26:10|82860.7|82835.7|82864.1|82839.1|82864.7|82839.7|82860.7|82835.7|28
1622179580000|2021-05-28 05:26:20|82865|82840|82863.8|82838.8|82865.5|82840.5|82862|82837|30
1622179590000|2021-05-28 05:26:30|82863.7|82838.7|82867.5|82842.5|82871|82846|82863.6|82838.6|41
1622179600000|2021-05-28 05:26:40|82867.4|82842.4|82867.2|82842.2|82869.5|82844.5|82864.9|82839.9|35
1622179610000|2021-05-28 05:26:50|82867.8|82842.8|82866.5|82841.5|82867.9|82842.9|82864.4|82839.4|20
1622179620000|2021-05-28 05:27:00|82866.6|82841.6|82864.8|82839.8|82867.5|82842.5|82864.5|82839.5|12
1622179630000|2021-05-28 05:27:10|82863.9|82838.9|82867.1|82842.1|82869.2|82844.2|82863.9|82838.9|17
1622179640000|2021-05-28 05:27:20|82867.4|82842.4|82868.1|82843.1|82868.1|82843.1|82864.5|82839.5|21
1622179650000|2021-05-28 05:27:30|82868.7|82843.7|82863.5|82838.5|82869.9|82844.9|82863.1|82838.1|16
1622179660000|2021-05-28 05:27:40|82864.1|82839.1|82861.7|82836.7|82864.1|82839.1|82861.3|82836.3|22
1622179670000|2021-05-28 05:27:50|82861.6|82836.6|82861.5|82836.5|82862.4|82837.4|82861|82836|32
1622179680000|2021-05-28 05:28:00|82861.7|82836.7|82862.9|82837.9|82862.9|82837.9|82861.3|82836.3|29
1622179690000|2021-05-28 05:28:10|82863.2|82838.2|82866.6|82841.6|82866.8|82841.8|82861.9|82836.9|30
1622179700000|2021-05-28 05:28:20|82866.5|82841.5|82868.1|82843.1|82870|82845|82866.2|82841.2|28
1622179710000|2021-05-28 05:28:30|82868.3|82843.3|82868.9|82843.9|82870.1|82845.1|82865.6|82840.6|29
1622179720000|2021-05-28 05:28:40|82868|82843|82871.2|82846.2|82872|82847|82867.4|82842.4|35
1622179730000|2021-05-28 05:28:50|82871.3|82846.3|82874.3|82849.3|82874.4|82849.4|82870|82845|38
1622179740000|2021-05-28 05:29:00|82874.1|82849.1|82872.4|82847.4|82874.3|82849.3|82871.3|82846.3|33
1622179750000|2021-05-28 05:29:10|82872|82847|82873|82848|82873.4|82848.4|82870.8|82845.8|21
1622179760000|2021-05-28 05:29:20|82872.8|82847.8|82874.2|82849.2|82874.3|82849.3|82872.1|82847.1|33
1622179770000|2021-05-28 05:29:30|82874.8|82849.8|82874.7|82849.7|82875.1|82850.1|82872.6|82847.6|29
1622179780000|2021-05-28 05:29:40|82874.8|82849.8|82872.2|82847.2|82874.9|82849.9|82872.2|82847.2|28
1622179790000|2021-05-28 05:29:50|82870|82845|82870.7|82845.7|82871.4|82846.4|82868.7|82843.7|25
1622179800000|2021-05-28 05:30:00|82870.5|82845.5|82874.8|82849.8|82875.2|82850.2|82870.5|82845.5|36
1622179810000|2021-05-28 05:30:10|82874.6|82849.6|82878.3|82853.3|82878.9|82853.9|82873.8|82848.8|30
1622179820000|2021-05-28 05:30:20|82878.6|82853.6|82878.3|82853.3|82881.2|82856.2|82877.1|82852.1|34
1622179830000|2021-05-28 05:30:30|82877.6|82852.6|82879.7|82854.7|82880.6|82855.6|82875.4|82850.4|38
1622179840000|2021-05-28 05:30:40|82880.3|82855.3|82881.8|82856.8|82881.9|82856.9|82879.4|82854.4|44
1622179850000|2021-05-28 05:30:50|82881.7|82856.7|82882.2|82857.2|82882.4|82857.4|82880.4|82855.4|26
1622179860000|2021-05-28 05:31:00|82881.4|82856.4|82881.5|82856.5|82882.6|82857.6|82880.2|82855.2|36
1622179870000|2021-05-28 05:31:10|82879.5|82854.5|82881.6|82856.6|82882.2|82857.2|82879.5|82854.5|19
1622179880000|2021-05-28 05:31:20|82881.5|82856.5|82875.7|82850.7|82881.5|82856.5|82874.3|82849.3|37
1622179890000|2021-05-28 05:31:30|82875.6|82850.6|82877.3|82852.3|82877.5|82852.5|82875.1|82850.1|57
1622179900000|2021-05-28 05:31:40|82876.3|82851.3|82871.7|82846.7|82877.4|82852.4|82868.8|82843.8|59
1622179910000|2021-05-28 05:31:50|82871.6|82846.6|82870.4|82845.4|82872.2|82847.2|82869.9|82844.9|41
1622179920000|2021-05-28 05:32:00|82871.4|82846.4|82871.6|82846.6|82871.6|82846.6|82870.4|82845.4|26
1622179930000|2021-05-28 05:32:10|82871.5|82846.5|82870.9|82845.9|82872.4|82847.4|82870.6|82845.6|27
1622179940000|2021-05-28 05:32:20|82870.8|82845.8|82871|82846|82873|82848|82869.9|82844.9|29
1622179950000|2021-05-28 05:32:30|82871.3|82846.3|82870.7|82845.7|82872.2|82847.2|82870.1|82845.1|27
1622179960000|2021-05-28 05:32:40|82870.9|82845.9|82870.2|82845.2|82871.5|82846.5|82870.1|82845.1|16
1622179970000|2021-05-28 05:32:50|82870.7|82845.7|82870.6|82845.6|82870.7|82845.7|82869.1|82844.1|15
1622179980000|2021-05-28 05:33:00|82870.9|82845.9|82870.8|82845.8|82871.3|82846.3|82868.9|82843.9|36
1622179990000|2021-05-28 05:33:10|82870.1|82845.1|82870.5|82845.5|82871.7|82846.7|82870.1|82845.1|28
1622180000000|2021-05-28 05:33:20|82870.7|82845.7|82871.1|82846.1|82871.7|82846.7|82870.4|82845.4|12
1622180010000|2021-05-28 05:33:30|82871.2|82846.2|82871.6|82846.6|82872.5|82847.5|82871.2|82846.2|12
1622180020000|2021-05-28 05:33:40|82871.8|82846.8|82869.7|82844.7|82871.8|82846.8|82869.6|82844.6|18
1622180030000|2021-05-28 05:33:50|82871.7|82846.7|82871.3|82846.3|82872.2|82847.2|82869.2|82844.2|13
1622180040000|2021-05-28 05:34:00|82871.4|82846.4|82870.7|82845.7|82871.8|82846.8|82870.3|82845.3|25
1622180050000|2021-05-28 05:34:10|82870.4|82845.4|82870.5|82845.5|82872.4|82847.4|82869.3|82844.3|33
1622180060000|2021-05-28 05:34:20|82871|82846|82879.7|82854.7|82882.4|82857.4|82870.3|82845.3|42
1622180070000|2021-05-28 05:34:30|82880.1|82855.1|82879.9|82854.9|82880.1|82855.1|82877.1|82852.1|22
1622180080000|2021-05-28 05:34:40|82880|82855|82881.3|82856.3|82882.4|82857.4|82877.7|82852.7|35
1622180090000|2021-05-28 05:34:50|82881.5|82856.5|82880.5|82855.5|82882.1|82857.1|82879.5|82854.5|20
1622180100000|2021-05-28 05:35:00|82880.8|82855.8|82882.1|82857.1|82882.1|82857.1|82880.6|82855.6|25
1622180110000|2021-05-28 05:35:10|82881.8|82856.8|82882.6|82857.6|82882.8|82857.8|82880.6|82855.6|18
1622180120000|2021-05-28 05:35:20|82882.1|82857.1|82877.5|82852.5|82883.6|82858.6|82874.9|82849.9|34
1622180130000|2021-05-28 05:35:30|82879.3|82854.3|82875.9|82850.9|82879.3|82854.3|82874.6|82849.6|28
1622180140000|2021-05-28 05:35:40|82875.5|82850.5|82876.2|82851.2|82876.4|82851.4|82873.9|82848.9|41
1622180150000|2021-05-28 05:35:50|82876.4|82851.4|82878.4|82853.4|82880.2|82855.2|82876.4|82851.4|31
1622180160000|2021-05-28 05:36:00|82877.7|82852.7|82880.7|82855.7|82880.7|82855.7|82877.3|82852.3|29
1622180170000|2021-05-28 05:36:10|82880.5|82855.5|82878.3|82853.3|82880.7|82855.7|82878.3|82853.3|24
1622180180000|2021-05-28 05:36:20|82878.1|82853.1|82879.1|82854.1|82879.5|82854.5|82877.7|82852.7|37
1622180190000|2021-05-28 05:36:30|82880|82855|82888.2|82863.2|82888.8|82863.8|82878.4|82853.4|35
1622180200000|2021-05-28 05:36:40|82887.5|82862.5|82887.4|82862.4|82890|82865|82885.4|82860.4|31
1622180210000|2021-05-28 05:36:50|82887.1|82862.1|82888.7|82863.7|82889|82864|82887.1|82862.1|16
1622180220000|2021-05-28 05:37:00|82888.1|82863.1|82888|82863|82889.6|82864.6|82887.6|82862.6|25
1622180230000|2021-05-28 05:37:10|82887.6|82862.6|82888.4|82863.4|82888.9|82863.9|82887.6|82862.6|17
1622180240000|2021-05-28 05:37:20|82888|82863|82889.3|82864.3|82889.3|82864.3|82887.7|82862.7|20
1622180250000|2021-05-28 05:37:30|82889.2|82864.2|82889.2|82864.2|82889.7|82864.7|82887.3|82862.3|23
1622180260000|2021-05-28 05:37:40|82889.3|82864.3|82889.8|82864.8|82889.8|82864.8|82888.3|82863.3|18
1622180270000|2021-05-28 05:37:50|82889.9|82864.9|82889.9|82864.9|82890.4|82865.4|82888.9|82863.9|21
1622180280000|2021-05-28 05:38:00|82889|82864|82893.4|82868.4|82894.4|82869.4|82889|82864|13
1622180290000|2021-05-28 05:38:10|82892.1|82867.1|82887.4|82862.4|82892.1|82867.1|82886.5|82861.5|22
1622180300000|2021-05-28 05:38:20|82887.7|82862.7|82892|82867|82892|82867|82887.7|82862.7|12
1622180310000|2021-05-28 05:38:30|82892.1|82867.1|82887.9|82862.9|82892.3|82867.3|82885.5|82860.5|55
1622180320000|2021-05-28 05:38:40|82887.8|82862.8|82887.9|82862.9|82889.7|82864.7|82886.7|82861.7|53
1622180330000|2021-05-28 05:38:50|82888.3|82863.3|82887.9|82862.9|82888.3|82863.3|82886.6|82861.6|45
1622180340000|2021-05-28 05:39:00|82887.5|82862.5|82889.4|82864.4|82889.6|82864.6|82886.3|82861.3|49
1622180350000|2021-05-28 05:39:10|82889.3|82864.3|82887.2|82862.2|82891.7|82866.7|82886.5|82861.5|50
1622180360000|2021-05-28 05:39:20|82888.1|82863.1|82889|82864|82889.7|82864.7|82886.3|82861.3|24
1622180370000|2021-05-28 05:39:30|82888.8|82863.8|82887.5|82862.5|82889.9|82864.9|82886.7|82861.7|34
1622180380000|2021-05-28 05:39:40|82887.7|82862.7|82888|82863|82890.3|82865.3|82887.3|82862.3|31
1622180390000|2021-05-28 05:39:50|82887.2|82862.2|82888.4|82863.4|82888.4|82863.4|82886.5|82861.5|24
1622180400000|2021-05-28 05:40:00|82888.2|82863.2|82885.9|82860.9|82889|82864|82885.8|82860.8|41
1622180410000|2021-05-28 05:40:10|82886.9|82861.9|82887.5|82862.5|82888.1|82863.1|82885.6|82860.6|49
1622180420000|2021-05-28 05:40:20|82887.6|82862.6|82887.1|82862.1|82889.1|82864.1|82886.3|82861.3|21
1622180430000|2021-05-28 05:40:30|82885.4|82860.4|82884.2|82859.2|82887.6|82862.6|82883|82858|28
1622180440000|2021-05-28 05:40:40|82884.7|82859.7|82886.8|82861.8|82888.4|82863.4|82882.9|82857.9|37
1622180450000|2021-05-28 05:40:50|82887.3|82862.3|82888.6|82863.6|82889.2|82864.2|82887.3|82862.3|20
1622180460000|2021-05-28 05:41:00|82888.5|82863.5|82888.9|82863.9|82889.2|82864.2|82887.5|82862.5|18
1622180470000|2021-05-28 05:41:10|82888.6|82863.6|82888.7|82863.7|82889.9|82864.9|82887|82862|25
1622180480000|2021-05-28 05:41:20|82889.1|82864.1|82888.7|82863.7|82889.7|82864.7|82887.3|82862.3|19
1622180490000|2021-05-28 05:41:30|82890|82865|82890.9|82865.9|82892.6|82867.6|82887.7|82862.7|45
1622180500000|2021-05-28 05:41:40|82891|82866|82885.4|82860.4|82891|82866|82884.3|82859.3|52
1622180510000|2021-05-28 05:41:50|82885.1|82860.1|82887.6|82862.6|82888.8|82863.8|82885|82860|24
1622180520000|2021-05-28 05:42:00|82887.4|82862.4|82889.7|82864.7|82890.2|82865.2|82887.4|82862.4|22
1622180530000|2021-05-28 05:42:10|82888.5|82863.5|82888.2|82863.2|82889.7|82864.7|82888.1|82863.1|26
1622180540000|2021-05-28 05:42:20|82887.9|82862.9|82893.6|82868.6|82894.7|82869.7|82887.9|82862.9|35
1622180550000|2021-05-28 05:42:30|82893.9|82868.9|82917.7|82892.7|82931.8|82895.5|82891.3|82863.5|67
1622180560000|2021-05-28 05:42:40|82918.6|82893.6|82919|82894|82919.1|82894.1|82917.2|82892.2|29
1622180570000|2021-05-28 05:42:50|82918.9|82893.9|82918.8|82893.8|82919.1|82894.1|82917.7|82892.7|24
1622180580000|2021-05-28 05:43:00|82918.4|82893.4|82919|82894|82919|82894|82916.8|82891.8|27
1622180590000|2021-05-28 05:43:10|82918.4|82893.4|82928.8|82878.8|82945.8|82908.1|82916.1|82878.8|55
1622180600000|2021-05-28 05:43:20|82928|82878|82916.1|82891.1|82928|82895.4|82914.3|82878|47
1622180610000|2021-05-28 05:43:30|82916.4|82891.4|82917|82892|82917.4|82892.4|82915.7|82890.7|20
1622180620000|2021-05-28 05:43:40|82916.5|82891.5|82910.9|82885.9|82925.4|82893.6|82908|82871.3|40
1622180630000|2021-05-28 05:43:50|82911.1|82886.1|82915.6|82890.6|82919.5|82894.5|82908.9|82883.9|51
1622180640000|2021-05-28 05:44:00|82915.4|82890.4|82925.9|82900.9|82935.5|82904.2|82912.2|82880.9|56
1622180650000|2021-05-28 05:44:10|82925.8|82900.8|82927.5|82902.5|82931.9|82906.9|82925.3|82900.3|43
1622180660000|2021-05-28 05:44:20|82927.4|82902.4|82938.2|82913.2|82938.2|82913.2|82927.4|82902.4|53
1622180670000|2021-05-28 05:44:30|82938.5|82913.5|82935.2|82910.2|82939.1|82914.1|82931.8|82906.8|42
1622180680000|2021-05-28 05:44:40|82935.3|82910.3|82931.3|82906.3|82935.3|82910.3|82929.4|82904.4|41
1622180690000|2021-05-28 05:44:50|82931.7|82906.7|82929.2|82904.2|82933.4|82908.4|82926.8|82901.8|37
1622180700000|2021-05-28 05:45:00|82928.8|82903.8|82926.8|82901.8|82929.4|82904.4|82926|82901|41
1622180710000|2021-05-28 05:45:10|82927|82902|82929.6|82904.6|82930.5|82905.5|82924.5|82899.5|41
1622180720000|2021-05-28 05:45:20|82929.4|82904.4|82926.9|82901.9|82929.9|82904.9|82923.2|82898.2|26
1622180730000|2021-05-28 05:45:30|82926|82901|82926.9|82901.9|82928.2|82903.2|82925.5|82900.5|29
1622180740000|2021-05-28 05:45:40|82927.1|82902.1|82923|82898|82927.4|82902.4|82920.5|82895.5|47
1622180750000|2021-05-28 05:45:50|82923.5|82898.5|82927.6|82902.6|82927.8|82902.8|82922.9|82897.9|35
1622180760000|2021-05-28 05:46:00|82927.3|82902.3|82927.5|82902.5|82928.2|82903.2|82926|82901|44
1622180770000|2021-05-28 05:46:10|82927.4|82902.4|82923.6|82898.6|82928.4|82903.4|82922.5|82897.5|28
1622180780000|2021-05-28 05:46:20|82923.4|82898.4|82925.6|82900.6|82926.6|82901.6|82922.6|82897.6|22
1622180790000|2021-05-28 05:46:30|82925.8|82900.8|82925|82900|82925.9|82900.9|82925|82900|15
1622180800000|2021-05-28 05:46:40|82925.2|82900.2|82926.2|82901.2|82927.4|82902.4|82925.2|82900.2|15
1622180810000|2021-05-28 05:46:50|82925.9|82900.9|82925.9|82900.9|82926.5|82901.5|82922.1|82897.1|21
1622180820000|2021-05-28 05:47:00|82925.2|82900.2|82925.6|82900.6|82925.6|82900.6|82922.9|82897.9|39
1622180830000|2021-05-28 05:47:10|82925.5|82900.5|82925.8|82900.8|82926.9|82901.9|82925.2|82900.2|20
1622180840000|2021-05-28 05:47:20|82926.2|82901.2|82926.1|82901.1|82927.3|82902.3|82924.8|82899.8|33
1622180850000|2021-05-28 05:47:30|82925.9|82900.9|82925.2|82900.2|82926.3|82901.3|82924.6|82899.6|20
1622180860000|2021-05-28 05:47:40|82926|82901|82927.2|82902.2|82927.5|82902.5|82924.6|82899.6|19
1622180870000|2021-05-28 05:47:50|82927.5|82902.5|82924.1|82899.1|82927.7|82902.7|82922.3|82897.3|30
1622180880000|2021-05-28 05:48:00|82922.2|82897.2|82922.8|82897.8|82924.3|82899.3|82922.2|82897.2|23
1622180890000|2021-05-28 05:48:10|82923.3|82898.3|82923.9|82898.9|82924.4|82899.4|82923.1|82898.1|30
1622180900000|2021-05-28 05:48:20|82923.8|82898.8|82917.9|82892.9|82924.4|82899.4|82917.9|82892.9|34
1622180910000|2021-05-28 05:48:30|82917.7|82892.7|82918.6|82893.6|82919.5|82894.5|82915.7|82890.7|46
1622180920000|2021-05-28 05:48:40|82918.3|82893.3|82918.1|82893.1|82921.4|82896.4|82918.1|82893.1|32
1622180930000|2021-05-28 05:48:50|82918.2|82893.2|82918.8|82893.8|82920|82895|82918.1|82893.1|39
1622180940000|2021-05-28 05:49:00|82918.5|82893.5|82921.8|82896.8|82921.8|82896.8|82918.1|82893.1|38
1622180950000|2021-05-28 05:49:10|82921.9|82896.9|82920.2|82895.2|82921.9|82896.9|82919.1|82894.1|17
1622180960000|2021-05-28 05:49:20|82920.4|82895.4|82922.3|82897.3|82923|82898|82919.3|82894.3|27
1622180970000|2021-05-28 05:49:30|82922.1|82897.1|82917.5|82892.5|82922.9|82897.9|82917.5|82892.5|18
1622180980000|2021-05-28 05:49:40|82917.9|82892.9|82919.6|82894.6|82921.8|82896.8|82917.3|82892.3|30
1622180990000|2021-05-28 05:49:50|82920.3|82895.3|82922.6|82897.6|82924.6|82899.6|82919.7|82894.7|24
1622181000000|2021-05-28 05:50:00|82922.5|82897.5|82921.4|82896.4|82924.7|82899.7|82921|82896|21
1622181010000|2021-05-28 05:50:10|82921.3|82896.3|82918|82893|82921.7|82896.7|82915.6|82890.6|35
1622181020000|2021-05-28 05:50:20|82918.1|82893.1|82916.2|82891.2|82918.8|82893.8|82916.1|82891.1|24
1622181030000|2021-05-28 05:50:30|82916.5|82891.5|82916.6|82891.6|82916.6|82891.6|82915.3|82890.3|41
1622181040000|2021-05-28 05:50:40|82916.5|82891.5|82918.9|82893.9|82920.2|82895.2|82916.5|82891.5|38
1622181050000|2021-05-28 05:50:50|82918.7|82893.7|82917.6|82892.6|82919.6|82894.6|82916.9|82891.9|24
1622181060000|2021-05-28 05:51:00|82917.7|82892.7|82917.2|82892.2|82917.8|82892.8|82916.3|82891.3|21
1622181070000|2021-05-28 05:51:10|82916.9|82891.9|82917.7|82892.7|82919.7|82894.7|82916.8|82891.8|19
1622181080000|2021-05-28 05:51:20|82920.1|82895.1|82920.9|82895.9|82921.5|82896.5|82919.3|82894.3|37
1622181090000|2021-05-28 05:51:30|82920.5|82895.5|82923.9|82898.9|82924.1|82899.1|82920|82895|24
1622181100000|2021-05-28 05:51:40|82924.3|82899.3|82923.7|82898.7|82924.5|82899.5|82922.5|82897.5|24
1622181110000|2021-05-28 05:51:50|82923.8|82898.8|82924.2|82899.2|82924.2|82899.2|82921.8|82896.8|19
1622181120000|2021-05-28 05:52:00|82924.1|82899.1|82923.8|82898.8|82924.4|82899.4|82923.5|82898.5|26
1622181130000|2021-05-28 05:52:10|82923.5|82898.5|82924.1|82899.1|82925.8|82900.8|82923.4|82898.4|39
1622181140000|2021-05-28 05:52:20|82923.4|82898.4|82922|82897|82924|82899|82921.4|82896.4|39
1622181150000|2021-05-28 05:52:30|82922.1|82897.1|82921.2|82896.2|82922.1|82897.1|82920.9|82895.9|27
1622181160000|2021-05-28 05:52:40|82921.4|82896.4|82932|82907|82932.4|82907.4|82921.3|82896.3|29
1622181170000|2021-05-28 05:52:50|82932.2|82907.2|82932.3|82907.3|82932.9|82907.9|82931.3|82906.3|21
1622181180000|2021-05-28 05:53:00|82932.5|82907.5|82932.5|82907.5|82933.2|82908.2|82931.3|82906.3|36
1622181190000|2021-05-28 05:53:10|82932.6|82907.6|82932.2|82907.2|82932.9|82907.9|82932|82907|28
1622181200000|2021-05-28 05:53:20|82932.3|82907.3|82932.4|82907.4|82932.7|82907.7|82930.9|82905.9|30
1622181210000|2021-05-28 05:53:30|82932.6|82907.6|82933.4|82908.4|82934.2|82909.2|82932.5|82907.5|31
1622181220000|2021-05-28 05:53:40|82933.5|82908.5|82935.4|82910.4|82935.4|82910.4|82933.1|82908.1|17
1622181230000|2021-05-28 05:53:50|82935.2|82910.2|82935|82910|82935.3|82910.3|82933.8|82908.8|20
1622181240000|2021-05-28 05:54:00|82935.1|82910.1|82939.1|82914.1|82939.1|82914.1|82934.9|82909.9|25
1622181250000|2021-05-28 05:54:10|82940|82915|82935.9|82910.9|82940.2|82915.2|82935.6|82910.6|42
1622181260000|2021-05-28 05:54:20|82935.8|82910.8|82934.5|82909.5|82937.4|82912.4|82934.3|82909.3|39
1622181270000|2021-05-28 05:54:30|82934.2|82909.2|82934.5|82909.5|82935.2|82910.2|82932.7|82907.7|37
1622181280000|2021-05-28 05:54:40|82934.8|82909.8|82935.2|82910.2|82936.5|82911.5|82934.8|82909.8|21
1622181290000|2021-05-28 05:54:50|82935.3|82910.3|82928|82903|82935.3|82910.3|82927.1|82902.1|32
1622181300000|2021-05-28 05:55:00|82928.8|82903.8|82928|82903|82928.8|82903.8|82927.4|82902.4|18
1622181310000|2021-05-28 05:55:10|82927.2|82902.2|82930.6|82905.6|82930.6|82905.6|82927.2|82902.2|18
1622181320000|2021-05-28 05:55:20|82930.5|82905.5|82930.7|82905.7|82931.2|82906.2|82930|82905|26
1622181330000|2021-05-28 05:55:30|82930.6|82905.6|82930.4|82905.4|82930.9|82905.9|82930.1|82905.1|15
1622181340000|2021-05-28 05:55:40|82930.3|82905.3|82931.4|82906.4|82932.5|82907.5|82930.3|82905.3|24
1622181350000|2021-05-28 05:55:50|82931|82906|82927.2|82902.2|82931|82906|82926.8|82901.8|39
1622181360000|2021-05-28 05:56:00|82927.3|82902.3|82928.5|82903.5|82930|82905|82927|82902|19
1622181370000|2021-05-28 05:56:10|82928.8|82903.8|82927.8|82902.8|82929.1|82904.1|82927.1|82902.1|29
1622181380000|2021-05-28 05:56:20|82927.3|82902.3|82927|82902|82928.8|82903.8|82926.5|82901.5|28
1622181390000|2021-05-28 05:56:30|82926.8|82901.8|82927.9|82902.9|82929.4|82904.4|82926.6|82901.6|23
1622181400000|2021-05-28 05:56:40|82927.8|82902.8|82927.1|82902.1|82928.1|82903.1|82926.7|82901.7|50
1622181410000|2021-05-28 05:56:50|82927.7|82902.7|82935.7|82910.7|82937.8|82912.8|82927.1|82902.1|41
1622181420000|2021-05-28 05:57:00|82935.6|82910.6|82933.4|82908.4|82935.6|82910.6|82932|82907|36
1622181430000|2021-05-28 05:57:10|82933.8|82908.8|82934.3|82909.3|82937.2|82912.2|82933.8|82908.8|58
1622181440000|2021-05-28 05:57:20|82933.8|82908.8|82926.4|82901.4|82935.5|82910.5|82926.2|82901.2|36
1622181450000|2021-05-28 05:57:30|82926.8|82901.8|82930.9|82905.9|82932.2|82907.2|82925.7|82900.7|49
1622181460000|2021-05-28 05:57:40|82931.1|82906.1|82932|82907|82932.1|82907.1|82930.7|82905.7|33
1622181470000|2021-05-28 05:57:50|82932.1|82907.1|82932.4|82907.4|82933|82908|82931.5|82906.5|17
1622181480000|2021-05-28 05:58:00|82932.7|82907.7|82933.7|82908.7|82935.2|82910.2|82932.4|82907.4|31
1622181490000|2021-05-28 05:58:10|82933.4|82908.4|82931.3|82906.3|82935.2|82910.2|82931.3|82906.3|40
1622181500000|2021-05-28 05:58:20|82931.4|82906.4|82931.3|82906.3|82931.6|82906.6|82930.5|82905.5|17
1622181510000|2021-05-28 05:58:30|82930.9|82905.9|82933|82908|82935.5|82910.5|82930.8|82905.8|40
1622181520000|2021-05-28 05:58:40|82933.3|82908.3|82933|82908|82933.3|82908.3|82931.3|82906.3|34
1622181530000|2021-05-28 05:58:50|82932.8|82907.8|82928|82903|82933.1|82908.1|82927.5|82902.5|43
1622181540000|2021-05-28 05:59:00|82928.1|82903.1|82935.2|82910.2|82937.1|82912.1|82928|82903|47
1622181550000|2021-05-28 05:59:10|82935.4|82910.4|82948.5|82898.5|82948.8|82913.5|82933.8|82898.2|52
1622181560000|2021-05-28 05:59:20|82948.7|82898.7|82932.9|82907.9|82948.8|82910.5|82931.7|82893.6|39
1622181570000|2021-05-28 05:59:30|82932.6|82907.6|82929.9|82904.9|82932.7|82907.7|82927.3|82902.3|38
1622181580000|2021-05-28 05:59:40|82930.3|82905.3|82945.9|82895.9|82946.1|82908.1|82930.1|82895.8|24
1622181590000|2021-05-28 05:59:50|82946.1|82896.1|82945.7|82895.7|82946.1|82907.7|82932.2|82894.7|28
1622181600000|2021-05-28 06:00:00|82947.4|82897.4|82937.1|82912.1|82950|82912.3|82933.2|82897.4|39
1622181610000|2021-05-28 06:00:10|82936.7|82911.7|82933|82908|82937.3|82912.3|82932.3|82907.3|25
1622181620000|2021-05-28 06:00:20|82933.1|82908.1|82935.1|82910.1|82936.4|82911.4|82932.7|82907.7|33
1622181630000|2021-05-28 06:00:30|82935.3|82910.3|82940.2|82915.2|82942|82917|82935.3|82910.3|47
1622181640000|2021-05-28 06:00:40|82940.7|82915.7|82936.6|82911.6|82944|82919|82935.4|82910.4|42
1622181650000|2021-05-28 06:00:50|82936.5|82911.5|82937.7|82912.7|82939.1|82914.1|82936.3|82911.3|43
1622181660000|2021-05-28 06:01:00|82937.4|82912.4|82936.1|82911.1|82937.4|82912.4|82931.8|82906.8|39
1622181670000|2021-05-28 06:01:10|82935.9|82910.9|82939.5|82914.5|82940.9|82915.9|82934.7|82909.7|37
1622181680000|2021-05-28 06:01:20|82940.1|82915.1|82939.6|82914.6|82942.6|82917.6|82938|82913|39
1622181690000|2021-05-28 06:01:30|82939.5|82914.5|82940.2|82915.2|82940.6|82915.6|82939.5|82914.5|25
1622181700000|2021-05-28 06:01:40|82940.1|82915.1|82942.3|82917.3|82942.4|82917.4|82939.8|82914.8|38
1622181710000|2021-05-28 06:01:50|82942.4|82917.4|82939.9|82914.9|82942.4|82917.4|82939.9|82914.9|23
1622181720000|2021-05-28 06:02:00|82939.1|82914.1|82932.3|82907.3|82939.9|82914.9|82930.7|82905.7|49
1622181730000|2021-05-28 06:02:10|82932.5|82907.5|82930.2|82905.2|82934.8|82909.8|82928.5|82903.5|46
1622181740000|2021-05-28 06:02:20|82930.3|82905.3|82927.9|82902.9|82930.6|82905.6|82927.9|82902.9|44
1622181750000|2021-05-28 06:02:30|82927.5|82902.5|82928.5|82903.5|82930|82905|82927.5|82902.5|38
1622181760000|2021-05-28 06:02:40|82928.6|82903.6|82930.4|82905.4|82930.5|82905.5|82926.9|82901.9|48
1622181770000|2021-05-28 06:02:50|82930.6|82905.6|82931.8|82906.8|82934.8|82909.8|82930.1|82905.1|41
1622181780000|2021-05-28 06:03:00|82931.9|82906.9|82926.4|82901.4|82933.2|82908.2|82925.5|82900.5|48
1622181790000|2021-05-28 06:03:10|82926.6|82901.6|82928.3|82903.3|82930.6|82905.6|82926.1|82901.1|37
1622181800000|2021-05-28 06:03:20|82927.8|82902.8|82930.1|82905.1|82931.1|82906.1|82927.8|82902.8|27
1622181810000|2021-05-28 06:03:30|82930.2|82905.2|82929.3|82904.3|82930.5|82905.5|82927.2|82902.2|28
1622181820000|2021-05-28 06:03:40|82929|82904|82927.2|82902.2|82930|82905|82925.1|82900.1|37
1622181830000|2021-05-28 06:03:50|82927.7|82902.7|82926.4|82901.4|82928.1|82903.1|82923.4|82898.4|46
1622181840000|2021-05-28 06:04:00|82926.9|82901.9|82933|82908|82933|82908|82926.3|82901.3|40
1622181850000|2021-05-28 06:04:10|82933.1|82908.1|82933.5|82908.5|82933.8|82908.8|82932|82907|20
1622181860000|2021-05-28 06:04:20|82933.6|82908.6|82935.2|82910.2|82935.6|82910.6|82932.4|82907.4|23
1622181870000|2021-05-28 06:04:30|82935.1|82910.1|82929.5|82904.5|82936.5|82911.5|82929.5|82904.5|35
1622181880000|2021-05-28 06:04:40|82930.1|82905.1|82926|82901|82931.1|82906.1|82925.1|82900.1|37
1622181890000|2021-05-28 06:04:50|82926.3|82901.3|82927.6|82902.6|82927.8|82902.8|82922.3|82897.3|39
1622181900000|2021-05-28 06:05:00|82928.1|82903.1|82933.5|82908.5|82933.5|82908.5|82928.1|82903.1|42
1622181910000|2021-05-28 06:05:10|82933.4|82908.4|82933.4|82908.4|82936.4|82911.4|82932.6|82907.6|40
1622181920000|2021-05-28 06:05:20|82933.8|82908.8|82929.1|82904.1|82934.4|82909.4|82929|82904|37
1622181930000|2021-05-28 06:05:30|82928.5|82903.5|82931.3|82906.3|82932.9|82907.9|82928.5|82903.5|49
1622181940000|2021-05-28 06:05:40|82931.1|82906.1|82930.2|82905.2|82932|82907|82929|82904|27
1622181950000|2021-05-28 06:05:50|82930.5|82905.5|82924.9|82899.9|82931.5|82906.5|82922.6|82897.6|35
1622181960000|2021-05-28 06:06:00|82924.7|82899.7|82926.4|82901.4|82926.7|82901.7|82923.4|82898.4|47
1622181970000|2021-05-28 06:06:10|82926.3|82901.3|82926.1|82901.1|82926.9|82901.9|82925.5|82900.5|20
1622181980000|2021-05-28 06:06:20|82927.4|82902.4|82928.4|82903.4|82929.8|82904.8|82927.4|82902.4|25
1622181990000|2021-05-28 06:06:30|82928.6|82903.6|82933.4|82908.4|82935.3|82910.3|82928.6|82903.6|32
1622182000000|2021-05-28 06:06:40|82933.5|82908.5|82933.8|82908.8|82934.5|82909.5|82932.1|82907.1|27
1622182010000|2021-05-28 06:06:50|82934.3|82909.3|82932|82907|82935.8|82910.8|82931.9|82906.9|27
1622182020000|2021-05-28 06:07:00|82933.9|82908.9|82932.1|82907.1|82934.9|82909.9|82930.1|82905.1|36
1622182030000|2021-05-28 06:07:10|82931.9|82906.9|82929.2|82904.2|82931.9|82906.9|82928.4|82903.4|40
1622182040000|2021-05-28 06:07:20|82929.8|82904.8|82928.5|82903.5|82930.7|82905.7|82928.5|82903.5|22
1622182050000|2021-05-28 06:07:30|82928.6|82903.6|82934.2|82909.2|82936.3|82911.3|82928.6|82903.6|40
1622182060000|2021-05-28 06:07:40|82933.4|82908.4|82929.8|82904.8|82934.8|82909.8|82929.1|82904.1|30
1622182070000|2021-05-28 06:07:50|82929.9|82904.9|82929.3|82904.3|82931.3|82906.3|82929|82904|44
1622182080000|2021-05-28 06:08:00|82929.4|82904.4|82930.1|82905.1|82930.1|82905.1|82929.2|82904.2|25
1622182090000|2021-05-28 06:08:10|82930.2|82905.2|82928.6|82903.6|82930.6|82905.6|82927.8|82902.8|33
1622182100000|2021-05-28 06:08:20|82928.7|82903.7|82929.6|82904.6|82930.6|82905.6|82927.3|82902.3|43
1622182110000|2021-05-28 06:08:30|82930.1|82905.1|82930.5|82905.5|82931.6|82906.6|82929.5|82904.5|41
1622182120000|2021-05-28 06:08:40|82930.4|82905.4|82929.8|82904.8|82931|82906|82927.3|82902.3|38
1622182130000|2021-05-28 06:08:50|82930.2|82905.2|82930.5|82905.5|82930.5|82905.5|82929.7|82904.7|23
1622182140000|2021-05-28 06:09:00|82930.7|82905.7|82930.9|82905.9|82934.8|82909.8|82929.7|82904.7|42
1622182150000|2021-05-28 06:09:10|82930.2|82905.2|82930.6|82905.6|82931.5|82906.5|82928.3|82903.3|43
1622182160000|2021-05-28 06:09:20|82930.7|82905.7|82933.6|82908.6|82934.4|82909.4|82930|82905|35
1622182170000|2021-05-28 06:09:30|82934.2|82909.2|82921.5|82896.5|82935.8|82910.8|82917.3|82892.3|39
1622182180000|2021-05-28 06:09:40|82923|82898|82923|82898|82926.5|82901.5|82919|82894|24
1622182190000|2021-05-28 06:09:50|82922.9|82897.9|82923.6|82898.6|82923.8|82898.8|82922|82897|33
1622182200000|2021-05-28 06:10:00|82923.2|82898.2|82918.8|82893.8|82925.3|82900.3|82917.4|82892.4|46
1622182210000|2021-05-28 06:10:10|82919.1|82894.1|82914.4|82889.4|82919.9|82894.9|82913.9|82888.9|51
1622182220000|2021-05-28 06:10:20|82914.2|82889.2|82915.5|82890.5|82917|82892|82913.8|82888.8|50
1622182230000|2021-05-28 06:10:30|82915.6|82890.6|82917.3|82892.3|82919.4|82894.4|82914.8|82889.8|48
1622182240000|2021-05-28 06:10:40|82917.2|82892.2|82918.2|82893.2|82918.5|82893.5|82915.9|82890.9|39
1622182250000|2021-05-28 06:10:50|82918.1|82893.1|82916.5|82891.5|82918.3|82893.3|82915.3|82890.3|26
1622182260000|2021-05-28 06:11:00|82916.4|82891.4|82915.5|82890.5|82916.6|82891.6|82913.1|82888.1|40
1622182270000|2021-05-28 06:11:10|82915.8|82890.8|82939.9|82914.9|82943.8|82918.8|82915.8|82890.8|60
1622182280000|2021-05-28 06:11:20|82939.2|82914.2|82942.6|82917.6|82943.1|82918.1|82938.5|82913.5|67
1622182290000|2021-05-28 06:11:30|82942.5|82917.5|82944.6|82919.6|82944.7|82919.7|82940.9|82915.9|50
1622182300000|2021-05-28 06:11:40|82944.7|82919.7|82938.9|82913.9|82944.7|82919.7|82934.7|82909.7|54
1622182310000|2021-05-28 06:11:50|82937.9|82912.9|82939.5|82914.5|82943.6|82918.6|82937.9|82912.9|39
1622182320000|2021-05-28 06:12:00|82939|82914|82935.9|82910.9|82939.2|82914.2|82935.6|82910.6|34
1622182330000|2021-05-28 06:12:10|82936.2|82911.2|82935.1|82910.1|82936.7|82911.7|82933.6|82908.6|39
1622182340000|2021-05-28 06:12:20|82935.3|82910.3|82937.9|82912.9|82938.3|82913.3|82934.4|82909.4|40
1622182350000|2021-05-28 06:12:30|82938|82913|82943.8|82918.8|82943.8|82918.8|82937.9|82912.9|39
1622182360000|2021-05-28 06:12:40|82943.9|82918.9|82941.2|82916.2|82946|82921|82941.2|82916.2|36
1622182370000|2021-05-28 06:12:50|82941.3|82916.3|82941.8|82916.8|82942.1|82917.1|82941.3|82916.3|20
1622182380000|2021-05-28 06:13:00|82941.5|82916.5|82939.8|82914.8|82942.8|82917.8|82937.5|82912.5|32
1622182390000|2021-05-28 06:13:10|82939.9|82914.9|82936.2|82911.2|82940.3|82915.3|82934.5|82909.5|41
1622182400000|2021-05-28 06:13:20|82936.3|82911.3|82936.1|82911.1|82937.1|82912.1|82935.4|82910.4|17
1622182410000|2021-05-28 06:13:30|82936.3|82911.3|82939.4|82914.4|82939.4|82914.4|82936.3|82911.3|39
1622182420000|2021-05-28 06:13:40|82939.2|82914.2|82938.4|82913.4|82939.5|82914.5|82938|82913|31
1622182430000|2021-05-28 06:13:50|82938.6|82913.6|82934.2|82909.2|82938.6|82913.6|82934.2|82909.2|28
1622182440000|2021-05-28 06:14:00|82934.1|82909.1|82931.9|82906.9|82946.5|82921.5|82930.4|82905.4|50
1622182450000|2021-05-28 06:14:10|82932.3|82907.3|82919.1|82894.1|82932.7|82907.7|82909.6|82884.6|41
1622182460000|2021-05-28 06:14:20|82919.9|82894.9|82913.3|82888.3|82923.2|82898.2|82913.3|82888.3|63
1622182470000|2021-05-28 06:14:30|82914.2|82889.2|82911.4|82886.4|82915.9|82890.9|82911.4|82886.4|51
1622182480000|2021-05-28 06:14:40|82911.6|82886.6|82907.4|82882.4|82912.3|82887.3|82907.4|82882.4|51
1622182490000|2021-05-28 06:14:50|82907.5|82882.5|82908.5|82883.5|82911.6|82886.6|82907.5|82882.5|50
1622182500000|2021-05-28 06:15:00|82908.6|82883.6|82907.4|82882.4|82908.6|82883.6|82903.1|82878.1|58
1622182510000|2021-05-28 06:15:10|82908.2|82883.2|82910.1|82885.1|82910.6|82885.6|82903.8|82878.8|65
1622182520000|2021-05-28 06:15:20|82912|82887|82909.7|82884.7|82912.4|82887.4|82909.3|82884.3|59
1622182530000|2021-05-28 06:15:30|82909.9|82884.9|82906.4|82881.4|82914.3|82889.3|82904.4|82879.4|61
1622182540000|2021-05-28 06:15:40|82906.7|82881.7|82905.2|82880.2|82906.8|82881.8|82899.5|82874.5|53
1622182550000|2021-05-28 06:15:50|82905.1|82880.1|82908.8|82883.8|82913.9|82888.9|82904.2|82879.2|57
1622182560000|2021-05-28 06:16:00|82909|82884|82920|82895|82921.3|82896.3|82907.9|82882.9|54
1622182570000|2021-05-28 06:16:10|82919.7|82894.7|82917.1|82892.1|82924|82899|82915.8|82890.8|59
1622182580000|2021-05-28 06:16:20|82916.9|82891.9|82917.2|82892.2|82917.7|82892.7|82916.5|82891.5|22
1622182590000|2021-05-28 06:16:30|82917.3|82892.3|82919.1|82894.1|82919.5|82894.5|82917.3|82892.3|30
1622182600000|2021-05-28 06:16:40|82919.3|82894.3|82919.6|82894.6|82922|82897|82918.7|82893.7|28
1622182610000|2021-05-28 06:16:50|82919.4|82894.4|82921.1|82896.1|82921.1|82896.1|82916.3|82891.3|37
1622182620000|2021-05-28 06:17:00|82920.7|82895.7|82927.4|82902.4|82928.6|82903.6|82920.7|82895.7|48
1622182630000|2021-05-28 06:17:10|82927.3|82902.3|82926.3|82901.3|82928.2|82903.2|82926.3|82901.3|37
1622182640000|2021-05-28 06:17:20|82926.2|82901.2|82923.7|82898.7|82927.6|82902.6|82921.9|82896.9|33
1622182650000|2021-05-28 06:17:30|82923.6|82898.6|82921.4|82896.4|82924.9|82899.9|82920.2|82895.2|27
1622182660000|2021-05-28 06:17:40|82921|82896|82924.8|82899.8|82926.4|82901.4|82920.3|82895.3|48
1622182670000|2021-05-28 06:17:50|82925.1|82900.1|82927.6|82902.6|82927.6|82902.6|82923.1|82898.1|44
1622182680000|2021-05-28 06:18:00|82927.3|82902.3|82942.8|82917.8|82948.9|82923.9|82925.5|82900.5|64
1622182690000|2021-05-28 06:18:10|82941.1|82916.1|82935.8|82910.8|82942.8|82917.8|82935.3|82910.3|51
1622182700000|2021-05-28 06:18:20|82935.9|82910.9|82944.1|82919.1|82945.6|82920.6|82935.6|82910.6|50
1622182710000|2021-05-28 06:18:30|82943.1|82918.1|82949.1|82924.1|82949.1|82924.1|82942.1|82917.1|47
1622182720000|2021-05-28 06:18:40|82948.1|82923.1|82941.9|82916.9|82962.6|82937.6|82941.7|82916.7|50
1622182730000|2021-05-28 06:18:50|82943.8|82918.8|82947.5|82922.5|82949.1|82924.1|82943.8|82918.8|38
1622182740000|2021-05-28 06:19:00|82946.6|82921.6|82934.3|82909.3|82946.8|82921.8|82930.6|82905.6|66
1622182750000|2021-05-28 06:19:10|82934.4|82909.4|82930.3|82905.3|82937.4|82912.4|82930.2|82905.2|44
1622182760000|2021-05-28 06:19:20|82929.7|82904.7|82934.9|82909.9|82937.1|82912.1|82929.7|82904.7|49
1622182770000|2021-05-28 06:19:30|82935.1|82910.1|82934.2|82909.2|82935.1|82910.1|82932.8|82907.8|26
1622182780000|2021-05-28 06:19:40|82934|82909|82937.4|82912.4|82937.4|82912.4|82933.4|82908.4|42
1622182790000|2021-05-28 06:19:50|82937.7|82912.7|82929.2|82904.2|82938|82913|82928.7|82903.7|54
1622182800000|2021-05-28 06:20:00|82929.4|82904.4|82929.9|82904.9|82930.5|82905.5|82927.2|82902.2|34
1622182810000|2021-05-28 06:20:10|82930|82905|82931.7|82906.7|82933.9|82908.9|82930|82905|58
1622182820000|2021-05-28 06:20:20|82932.1|82907.1|82945.4|82920.4|82946.4|82921.4|82930.2|82905.2|47
1622182830000|2021-05-28 06:20:30|82943.5|82918.5|82942.1|82917.1|82944.9|82919.9|82942|82917|27
1622182840000|2021-05-28 06:20:40|82942|82917|82941.9|82916.9|82943.8|82918.8|82941.9|82916.9|23
1622182850000|2021-05-28 06:20:50|82942|82917|82947.8|82922.8|82948.1|82923.1|82941.9|82916.9|31
1622182860000|2021-05-28 06:21:00|82947.5|82922.5|82948.6|82923.6|82949.5|82924.5|82945.5|82920.5|36
1622182870000|2021-05-28 06:21:10|82948.7|82923.7|82945|82920|82948.7|82923.7|82944.2|82919.2|29
1622182880000|2021-05-28 06:21:20|82945.6|82920.6|82948.6|82923.6|82948.6|82923.6|82945.6|82920.6|24
1622182890000|2021-05-28 06:21:30|82948.8|82923.8|82949.8|82924.8|82950.1|82925.1|82947.6|82922.6|40
1622182900000|2021-05-28 06:21:40|82950|82925|82947.4|82922.4|82950.3|82925.3|82946.2|82921.2|45
1622182910000|2021-05-28 06:21:50|82947.3|82922.3|82950.3|82925.3|82951.3|82926.3|82947.3|82922.3|26
1622182920000|2021-05-28 06:22:00|82949.4|82924.4|82949.5|82924.5|82953.8|82928.8|82947.7|82922.7|51
1622182930000|2021-05-28 06:22:10|82949.4|82924.4|82950.3|82925.3|82950.6|82925.6|82946.4|82921.4|49
1622182940000|2021-05-28 06:22:20|82950.5|82925.5|82950.2|82925.2|82950.9|82925.9|82947.1|82922.1|51
1622182950000|2021-05-28 06:22:30|82950.3|82925.3|82944.2|82919.2|82950.8|82925.8|82943.3|82918.3|41
1622182960000|2021-05-28 06:22:40|82944.1|82919.1|82947.7|82922.7|82948.5|82923.5|82943.9|82918.9|42
1622182970000|2021-05-28 06:22:50|82947.5|82922.5|82945.5|82920.5|82951.6|82926.6|82933.6|82908.6|51
1622182980000|2021-05-28 06:23:00|82945.9|82920.9|82952.7|82927.7|82953.8|82928.8|82945.1|82920.1|46
1622182990000|2021-05-28 06:23:10|82952.3|82927.3|82942.2|82917.2|82952.7|82927.7|82942.2|82917.2|54
1622183000000|2021-05-28 06:23:20|82944.4|82919.4|82940.4|82915.4|82946.3|82921.3|82939.5|82914.5|47
1622183010000|2021-05-28 06:23:30|82939.3|82914.3|82930.9|82905.9|82939.3|82914.3|82930.5|82905.5|49
1622183020000|2021-05-28 06:23:40|82931.1|82906.1|82933.4|82908.4|82933.4|82908.4|82930|82905|39
1622183030000|2021-05-28 06:23:50|82933.5|82908.5|82940.9|82915.9|82941.3|82916.3|82933.5|82908.5|44
1622183040000|2021-05-28 06:24:00|82940.8|82915.8|82931.8|82906.8|82940.9|82915.9|82925|82900|50
1622183050000|2021-05-28 06:24:10|82932.7|82907.7|82932.4|82907.4|82933.6|82908.6|82931.1|82906.1|41
1622183060000|2021-05-28 06:24:20|82932.6|82907.6|82932|82907|82932.9|82907.9|82930.2|82905.2|22
1622183070000|2021-05-28 06:24:30|82931.7|82906.7|82930.9|82905.9|82932.1|82907.1|82926.9|82901.9|31
1622183080000|2021-05-28 06:24:40|82931.1|82906.1|82926.3|82901.3|82931.1|82906.1|82926.2|82901.2|40
1622183090000|2021-05-28 06:24:50|82926.7|82901.7|82927|82902|82928|82903|82926.1|82901.1|37
1622183100000|2021-05-28 06:25:00|82927.1|82902.1|82928.8|82903.8|82929.4|82904.4|82926.1|82901.1|37
1622183110000|2021-05-28 06:25:10|82928.7|82903.7|82927.7|82902.7|82930.3|82905.3|82925.9|82900.9|37
1622183120000|2021-05-28 06:25:20|82927.8|82902.8|82924.5|82899.5|82927.8|82902.8|82922.7|82897.7|28
1622183130000|2021-05-28 06:25:30|82924.7|82899.7|82921.5|82896.5|82925.6|82900.6|82921.5|82896.5|38
1622183140000|2021-05-28 06:25:40|82921.3|82896.3|82922.6|82897.6|82923.7|82898.7|82920.1|82895.1|45
1622183150000|2021-05-28 06:25:50|82922.8|82897.8|82919.6|82894.6|82923.6|82898.6|82918|82893|49
1622183160000|2021-05-28 06:26:00|82919.1|82894.1|82917.8|82892.8|82920.1|82895.1|82917.8|82892.8|34
1622183170000|2021-05-28 06:26:10|82918|82893|82916.5|82891.5|82919.1|82894.1|82916.1|82891.1|32
1622183180000|2021-05-28 06:26:20|82916.6|82891.6|82914.9|82889.9|82916.6|82891.6|82913.4|82888.4|29
1622183190000|2021-05-28 06:26:30|82914.8|82889.8|82911.1|82886.1|82914.8|82889.8|82909.7|82884.7|44
1622183200000|2021-05-28 06:26:40|82910.2|82885.2|82912.1|82887.1|82916.5|82891.5|82909.1|82884.1|36
1622183210000|2021-05-28 06:26:50|82912.9|82887.9|82906.8|82881.8|82912.9|82887.9|82906.7|82881.7|65
1622183220000|2021-05-28 06:27:00|82906.6|82881.6|82907.1|82882.1|82909.5|82884.5|82906.3|82881.3|49
1622183230000|2021-05-28 06:27:10|82907.2|82882.2|82901.7|82876.7|82907.4|82882.4|82901.7|82876.7|48
1622183240000|2021-05-28 06:27:20|82899.6|82874.6|82898.5|82873.5|82900|82875|82898.3|82873.3|43
1622183250000|2021-05-28 06:27:30|82899.2|82874.2|82899.4|82874.4|82905.2|82880.2|82898.9|82873.9|34
1622183260000|2021-05-28 06:27:40|82900|82875|82899|82874|82904.3|82879.3|82898.9|82873.9|43
1622183270000|2021-05-28 06:27:50|82899.4|82874.4|82898|82873|82900.3|82875.3|82894.9|82869.9|43
1622183280000|2021-05-28 06:28:00|82898.2|82873.2|82900|82875|82900.2|82875.2|82896.4|82871.4|43
1622183290000|2021-05-28 06:28:10|82900.5|82875.5|82904.4|82879.4|82909|82884|82900.1|82875.1|48
1622183300000|2021-05-28 06:28:20|82904|82879|82904.8|82879.8|82906.4|82881.4|82902.2|82877.2|55
1622183310000|2021-05-28 06:28:30|82904.9|82879.9|82906.6|82881.6|82907.1|82882.1|82904.7|82879.7|30
1622183320000|2021-05-28 06:28:40|82906.5|82881.5|82901.7|82876.7|82906.5|82881.5|82899.7|82874.7|45
1622183330000|2021-05-28 06:28:50|82901|82876|82904.1|82879.1|82906.4|82881.4|82900.9|82875.9|34
1622183340000|2021-05-28 06:29:00|82902.9|82877.9|82903.7|82878.7|82905.4|82880.4|82902.6|82877.6|30
1622183350000|2021-05-28 06:29:10|82901.1|82876.1|82898.2|82873.2|82902.1|82877.1|82897.8|82872.8|38
1622183360000|2021-05-28 06:29:20|82897.5|82872.5|82897.8|82872.8|82899.4|82874.4|82896.2|82871.2|36
1622183370000|2021-05-28 06:29:30|82898|82873|82899|82874|82902.1|82877.1|82896.7|82871.7|53
1622183380000|2021-05-28 06:29:40|82899.1|82874.1|82904.9|82879.9|82909.1|82884.1|82898.7|82873.7|55
1622183390000|2021-05-28 06:29:50|82904.7|82879.7|82902.6|82877.6|82904.9|82879.9|82901.6|82876.6|46
1622183400000|2021-05-28 06:30:00|82901.3|82876.3|82913.3|82888.3|82914.8|82889.8|82900.3|82875.3|65
1622183410000|2021-05-28 06:30:10|82912.8|82887.8|82909.7|82884.7|82913.6|82888.6|82904.9|82879.9|58
1622183420000|2021-05-28 06:30:20|82909.8|82884.8|82910.1|82885.1|82910.2|82885.2|82908.4|82883.4|31
1622183430000|2021-05-28 06:30:30|82910.3|82885.3|82908.3|82883.3|82911.4|82886.4|82907|82882|44
1622183440000|2021-05-28 06:30:40|82908.2|82883.2|82913.6|82888.6|82914.5|82889.5|82908|82883|42
1622183450000|2021-05-28 06:30:50|82913.7|82888.7|82912.1|82887.1|82914.4|82889.4|82912.1|82887.1|28
1622183460000|2021-05-28 06:31:00|82912.4|82887.4|82900.6|82875.6|82913.2|82888.2|82900.6|82875.6|52
1622183470000|2021-05-28 06:31:10|82900.3|82875.3|82888.6|82863.6|82900.4|82875.4|82881.2|82856.2|63
1622183480000|2021-05-28 06:31:20|82887.1|82862.1|82887.8|82862.8|82887.8|82862.8|82885.8|82860.8|48
1622183490000|2021-05-28 06:31:30|82891.1|82866.1|82890.8|82865.8|82891.3|82866.3|82886.2|82861.2|43
1622183500000|2021-05-28 06:31:40|82889.7|82864.7|82897.9|82872.9|82898|82873|82889.7|82864.7|37
1622183510000|2021-05-28 06:31:50|82898|82873|82901|82876|82902|82877|82896.9|82871.9|38
1622183520000|2021-05-28 06:32:00|82901.2|82876.2|82897.7|82872.7|82903.3|82878.3|82897.7|82872.7|45
1622183530000|2021-05-28 06:32:10|82897.6|82872.6|82898.3|82873.3|82898.7|82873.7|82897.1|82872.1|31
1622183540000|2021-05-28 06:32:20|82898.2|82873.2|82894.7|82869.7|82898.2|82873.2|82893.3|82868.3|34
1622183550000|2021-05-28 06:32:30|82893.6|82868.6|82893.9|82868.9|82895|82870|82892.1|82867.1|38
1622183560000|2021-05-28 06:32:40|82893.1|82868.1|82888|82863|82898|82873|82885.4|82860.4|65
1622183570000|2021-05-28 06:32:50|82888.1|82863.1|82885.6|82860.6|82888.8|82863.8|82883.9|82858.9|45
1622183580000|2021-05-28 06:33:00|82887.1|82862.1|82892.6|82867.6|82899.8|82874.8|82886.8|82861.8|66
1622183590000|2021-05-28 06:33:10|82892.9|82867.9|82891.1|82866.1|82895.4|82870.4|82890.6|82865.6|50
1622183600000|2021-05-28 06:33:20|82889.3|82864.3|82888.1|82863.1|82893.2|82868.2|82888.1|82863.1|30
1622183610000|2021-05-28 06:33:30|82889.9|82864.9|82890.6|82865.6|82891.3|82866.3|82888|82863|27
1622183620000|2021-05-28 06:33:40|82890.4|82865.4|82889.1|82864.1|82890.6|82865.6|82888.8|82863.8|24
1622183630000|2021-05-28 06:33:50|82889.4|82864.4|82894|82869|82897.1|82872.1|82884.4|82859.4|42
1622183640000|2021-05-28 06:34:00|82891.9|82866.9|82890.7|82865.7|82894.3|82869.3|82889.5|82864.5|42
1622183650000|2021-05-28 06:34:10|82890.1|82865.1|82900.8|82875.8|82900.8|82875.8|82886.7|82861.7|47
1622183660000|2021-05-28 06:34:20|82901|82876|82906|82881|82907.5|82882.5|82901|82876|62
1622183670000|2021-05-28 06:34:30|82905.9|82880.9|82904.2|82879.2|82906.3|82881.3|82904.1|82879.1|36
1622183680000|2021-05-28 06:34:40|82904.7|82879.7|82905.3|82880.3|82906.1|82881.1|82903.5|82878.5|26
1622183690000|2021-05-28 06:34:50|82905.1|82880.1|82898.1|82873.1|82905.8|82880.8|82896.7|82871.7|32
1622183700000|2021-05-28 06:35:00|82898.7|82873.7|82893.1|82868.1|82899.7|82874.7|82893|82868|60
1622183710000|2021-05-28 06:35:10|82894|82869|82892.6|82867.6|82895.1|82870.1|82890.2|82865.2|55
1622183720000|2021-05-28 06:35:20|82892.8|82867.8|82890.9|82865.9|82894.5|82869.5|82890.4|82865.4|53
1622183730000|2021-05-28 06:35:30|82890.6|82865.6|82893.9|82868.9|82893.9|82868.9|82890.4|82865.4|44
1622183740000|2021-05-28 06:35:40|82893.6|82868.6|82888.4|82863.4|82893.9|82868.9|82887|82862|61
1622183750000|2021-05-28 06:35:50|82888.6|82863.6|82890.4|82865.4|82890.5|82865.5|82888.2|82863.2|31
1622183760000|2021-05-28 06:36:00|82890.2|82865.2|82887.5|82862.5|82893.3|82868.3|82887.5|82862.5|46
1622183770000|2021-05-28 06:36:10|82886.7|82861.7|82888.1|82863.1|82888.3|82863.3|82886.1|82861.1|27
1622183780000|2021-05-28 06:36:20|82888.2|82863.2|82889.3|82864.3|82889.3|82864.3|82886.9|82861.9|29
1622183790000|2021-05-28 06:36:30|82888.8|82863.8|82888.4|82863.4|82889.5|82864.5|82887.8|82862.8|24
1622183800000|2021-05-28 06:36:40|82888.8|82863.8|82888.9|82863.9|82889.1|82864.1|82887.6|82862.6|26
1622183810000|2021-05-28 06:36:50|82888.8|82863.8|82888.9|82863.9|82889.4|82864.4|82887|82862|23
1622183820000|2021-05-28 06:37:00|82889.2|82864.2|82889.3|82864.3|82894.1|82869.1|82887.2|82862.2|46
1622183830000|2021-05-28 06:37:10|82888.6|82863.6|82890.1|82865.1|82891.5|82866.5|82888.1|82863.1|38
1622183840000|2021-05-28 06:37:20|82890.2|82865.2|82887.1|82862.1|82891.5|82866.5|82885.5|82860.5|35
1622183850000|2021-05-28 06:37:30|82887|82862|82886.9|82861.9|82889.2|82864.2|82886.1|82861.1|32
1622183860000|2021-05-28 06:37:40|82887.6|82862.6|82890.4|82865.4|82892.6|82867.6|82886.4|82861.4|28
1622183870000|2021-05-28 06:37:50|82891.2|82866.2|82884.3|82859.3|82892.1|82867.1|82884.1|82859.1|48
1622183880000|2021-05-28 06:38:00|82884|82859|82883.5|82858.5|82886.1|82861.1|82883.4|82858.4|45
1622183890000|2021-05-28 06:38:10|82883.4|82858.4|82882.9|82857.9|82888.3|82863.3|82882.6|82857.6|38
1622183900000|2021-05-28 06:38:20|82881.9|82856.9|82886.8|82861.8|82892.1|82867.1|82881.5|82856.5|52
1622183910000|2021-05-28 06:38:30|82886.4|82861.4|82891.8|82866.8|82892.6|82867.6|82884.3|82859.3|56
1622183920000|2021-05-28 06:38:40|82892.2|82867.2|82894|82869|82896.7|82871.7|82891.6|82866.6|29
1622183930000|2021-05-28 06:38:50|82895.4|82870.4|82898.7|82873.7|82898.8|82873.8|82893.7|82868.7|43
1622183940000|2021-05-28 06:39:00|82898.6|82873.6|82898.3|82873.3|82900.3|82875.3|82895.9|82870.9|56
1622183950000|2021-05-28 06:39:10|82899.1|82874.1|82899.5|82874.5|82901.8|82876.8|82897.3|82872.3|43
1622183960000|2021-05-28 06:39:20|82899.9|82874.9|82900.4|82875.4|82902.2|82877.2|82897.9|82872.9|46
1622183970000|2021-05-28 06:39:30|82900.3|82875.3|82900.9|82875.9|82901.4|82876.4|82898.8|82873.8|34
1622183980000|2021-05-28 06:39:40|82901|82876|82899.9|82874.9|82901|82876|82899.1|82874.1|39
1622183990000|2021-05-28 06:39:50|82900|82875|82900.7|82875.7|82901.3|82876.3|82898.7|82873.7|25
1622184000000|2021-05-28 06:40:00|82900.9|82875.9|82891.7|82866.7|82902.5|82877.5|82891.7|82866.7|46
1622184010000|2021-05-28 06:40:10|82892.3|82867.3|82893|82868|82893.3|82868.3|82888.9|82863.9|35
1622184020000|2021-05-28 06:40:20|82893.5|82868.5|82892.3|82867.3|82893.6|82868.6|82889.9|82864.9|36
1622184030000|2021-05-28 06:40:30|82892.8|82867.8|82893.3|82868.3|82893.7|82868.7|82892.4|82867.4|18
1622184040000|2021-05-28 06:40:40|82892.9|82867.9|82890.9|82865.9|82892.9|82867.9|82888.6|82863.6|31
1622184050000|2021-05-28 06:40:50|82890.3|82865.3|82888.5|82863.5|82890.9|82865.9|82887.4|82862.4|23
1622184060000|2021-05-28 06:41:00|82888.2|82863.2|82886.6|82861.6|82889.9|82864.9|82884.9|82859.9|53
1622184070000|2021-05-28 06:41:10|82886.4|82861.4|82889.7|82864.7|82889.7|82864.7|82885.7|82860.7|23
1622184080000|2021-05-28 06:41:20|82889.9|82864.9|82891.3|82866.3|82891.3|82866.3|82887.9|82862.9|33
1622184090000|2021-05-28 06:41:30|82890.4|82865.4|82893.4|82868.4|82895.7|82870.7|82890.4|82865.4|35
1622184100000|2021-05-28 06:41:40|82893.6|82868.6|82890.5|82865.5|82893.9|82868.9|82888.3|82863.3|30
1622184110000|2021-05-28 06:41:50|82889.6|82864.6|82890.6|82865.6|82891.1|82866.1|82888.2|82863.2|26
1622184120000|2021-05-28 06:42:00|82890.4|82865.4|82891.4|82866.4|82891.8|82866.8|82890.1|82865.1|19
1622184130000|2021-05-28 06:42:10|82891.2|82866.2|82888.5|82863.5|82891.2|82866.2|82887.5|82862.5|31
1622184140000|2021-05-28 06:42:20|82888.1|82863.1|82880.6|82855.6|82888.1|82863.1|82879.3|82854.3|41
1622184150000|2021-05-28 06:42:30|82881.3|82856.3|82874|82849|82881.6|82856.6|82873.8|82848.8|46
1622184160000|2021-05-28 06:42:40|82872.3|82847.3|82868.8|82843.8|82875.4|82850.4|82867.2|82842.2|55
1622184170000|2021-05-28 06:42:50|82868.4|82843.4|82864|82839|82868.7|82843.7|82862.2|82837.2|52
1622184180000|2021-05-28 06:43:00|82864.4|82839.4|82869.1|82844.1|82870.2|82845.2|82864.4|82839.4|40
1622184190000|2021-05-28 06:43:10|82869.7|82844.7|82870.3|82845.3|82870.3|82845.3|82868|82843|31
1622184200000|2021-05-28 06:43:20|82870.2|82845.2|82873.3|82848.3|82875.1|82850.1|82869.3|82844.3|46
1622184210000|2021-05-28 06:43:30|82873.5|82848.5|82873.9|82848.9|82874|82849|82872.7|82847.7|34
1622184220000|2021-05-28 06:43:40|82874|82849|82874.3|82849.3|82874.4|82849.4|82872.7|82847.7|9
1622184230000|2021-05-28 06:43:50|82874|82849|82870.4|82845.4|82874|82849|82867.8|82842.8|50
1622184240000|2021-05-28 06:44:00|82870.5|82845.5|82878.4|82853.4|82878.7|82853.7|82870.2|82845.2|47
1622184250000|2021-05-28 06:44:10|82878.3|82853.3|82881.5|82856.5|82881.5|82856.5|82875.9|82850.9|56
1622184260000|2021-05-28 06:44:20|82881.2|82856.2|82882.5|82857.5|82882.8|82857.8|82880.2|82855.2|44
1622184270000|2021-05-28 06:44:30|82882.6|82857.6|82881.5|82856.5|82884.1|82859.1|82878.4|82853.4|55
1622184280000|2021-05-28 06:44:40|82873.6|82848.6|82875.3|82850.3|82882.5|82857.5|82873.6|82848.6|50
1622184290000|2021-05-28 06:44:50|82875.6|82850.6|82921|82871|82922.1|82873.4|82874.7|82849.7|57
1622184300000|2021-05-28 06:45:00|82914.2|82864.2|82882.8|82857.8|82914.2|82870.4|82882.1|82855.5|53
1622184310000|2021-05-28 06:45:10|82880.8|82855.8|82883|82858|82888.3|82863.3|82880.4|82855.4|43
1622184320000|2021-05-28 06:45:20|82882.2|82857.2|82879.5|82854.5|82883.5|82858.5|82879.1|82854.1|32
1622184330000|2021-05-28 06:45:30|82878.8|82853.8|82881.6|82856.6|82882.1|82857.1|82878.7|82853.7|37
1622184340000|2021-05-28 06:45:40|82882.2|82857.2|82886.3|82861.3|82886.3|82861.3|82880.8|82855.8|22
1622184350000|2021-05-28 06:45:50|82886.4|82861.4|82890.5|82865.5|82892.5|82867.5|82886.4|82861.4|44
1622184360000|2021-05-28 06:46:00|82890.6|82865.6|82893.9|82868.9|82895.2|82870.2|82888.5|82863.5|48
1622184370000|2021-05-28 06:46:10|82894.4|82869.4|82897.2|82872.2|82899.5|82874.5|82893.7|82868.7|40
1622184380000|2021-05-28 06:46:20|82895.9|82870.9|82901.5|82876.5|82902.1|82877.1|82895.3|82870.3|44
1622184390000|2021-05-28 06:46:30|82900.5|82875.5|82887.6|82862.6|82902|82877|82887.2|82862.2|46
1622184400000|2021-05-28 06:46:40|82887.8|82862.8|82889.7|82864.7|82890|82865|82887.2|82862.2|53
1622184410000|2021-05-28 06:46:50|82889.6|82864.6|82897.3|82872.3|82897.3|82872.3|82883.8|82858.8|65
1622184420000|2021-05-28 06:47:00|82896.1|82871.1|82895.4|82870.4|82897.3|82872.3|82893.8|82868.8|46
1622184430000|2021-05-28 06:47:10|82895.6|82870.6|82901|82876|82901.9|82876.9|82891.9|82866.9|54
1622184440000|2021-05-28 06:47:20|82900.9|82875.9|82903.3|82878.3|82904.2|82879.2|82898.4|82873.4|55
1622184450000|2021-05-28 06:47:30|82902.9|82877.9|82907.2|82882.2|82909.1|82884.1|82902|82877|50
1622184460000|2021-05-28 06:47:40|82907.6|82882.6|82904.2|82879.2|82907.6|82882.6|82902.9|82877.9|42
1622184470000|2021-05-28 06:47:50|82903.1|82878.1|82908|82883|82911.1|82886.1|82903|82878|43
1622184480000|2021-05-28 06:48:00|82908.2|82883.2|82903.6|82878.6|82911.3|82886.3|82903.4|82878.4|41
1622184490000|2021-05-28 06:48:10|82904.5|82879.5|82890.7|82865.7|82904.9|82879.9|82878.7|82853.7|58
1622184500000|2021-05-28 06:48:20|82891.3|82866.3|82888.5|82863.5|82898.1|82873.1|82886.8|82861.8|72
1622184510000|2021-05-28 06:48:30|82887.1|82862.1|82909.2|82884.2|82910.6|82885.6|82886.9|82861.9|75
1622184520000|2021-05-28 06:48:40|82910|82885|82898.7|82873.7|82910.4|82885.4|82895.9|82870.9|60
1622184530000|2021-05-28 06:48:50|82898.3|82873.3|82895.4|82870.4|82910.8|82885.8|82894.3|82869.3|68
1622184540000|2021-05-28 06:49:00|82894.5|82869.5|82943.7|82918.7|82943.7|82918.7|82894.5|82869.5|74
1622184550000|2021-05-28 06:49:10|82946.1|82921.1|82954.3|82929.3|82954.9|82929.9|82945.4|82920.4|70
1622184560000|2021-05-28 06:49:20|82955.4|82930.4|82950.4|82925.4|82955.4|82930.4|82949.9|82924.9|60
1622184570000|2021-05-28 06:49:30|82950.3|82925.3|82946.6|82921.6|82951.3|82926.3|82942.9|82917.9|49
1622184580000|2021-05-28 06:49:40|82946.4|82921.4|82928.6|82903.6|82946.4|82921.4|82927.1|82902.1|58
1622184590000|2021-05-28 06:49:50|82929.6|82904.6|82930.4|82905.4|82930.5|82905.5|82926.9|82901.9|40
1622184600000|2021-05-28 06:50:00|82929.4|82904.4|82910.8|82885.8|82929.5|82904.5|82910|82885|60
1622184610000|2021-05-28 06:50:10|82911.9|82886.9|82903.4|82878.4|82911.9|82886.9|82903.4|82878.4|41
1622184620000|2021-05-28 06:50:20|82903.1|82878.1|82903.3|82878.3|82903.3|82878.3|82901.3|82876.3|29
1622184630000|2021-05-28 06:50:30|82903.6|82878.6|82914.5|82889.5|82914.8|82889.8|82902.7|82877.7|42
1622184640000|2021-05-28 06:50:40|82913.8|82888.8|82909.5|82884.5|82915.5|82890.5|82908.8|82883.8|38
1622184650000|2021-05-28 06:50:50|82909.4|82884.4|82914.8|82889.8|82917.3|82892.3|82909|82884|47
1622184660000|2021-05-28 06:51:00|82914.9|82889.9|82918.8|82893.8|82918.8|82893.8|82913.2|82888.2|38
1622184670000|2021-05-28 06:51:10|82919.5|82894.5|82915|82890|82920.8|82895.8|82914.2|82889.2|45
1622184680000|2021-05-28 06:51:20|82914.6|82889.6|82922.8|82897.8|82923.3|82898.3|82914.6|82889.6|48
1622184690000|2021-05-28 06:51:30|82922.7|82897.7|82928.7|82903.7|82942.8|82917.8|82922.7|82897.7|64
1622184700000|2021-05-28 06:51:40|82928.5|82903.5|82935.2|82910.2|82935.2|82910.2|82928.3|82903.3|51
1622184710000|2021-05-28 06:51:50|82934.9|82909.9|82939.4|82914.4|82940.1|82915.1|82934.2|82909.2|52
1622184720000|2021-05-28 06:52:00|82939.1|82914.1|82925.9|82900.9|82939.7|82914.7|82925.8|82900.8|41
1622184730000|2021-05-28 06:52:10|82926.2|82901.2|82933.1|82908.1|82934.4|82909.4|82926|82901|49
1622184740000|2021-05-28 06:52:20|82935.3|82910.3|82941.6|82916.6|82943|82918|82934.9|82909.9|46
1622184750000|2021-05-28 06:52:30|82942.5|82917.5|82944.5|82919.5|82946.1|82921.1|82942.5|82917.5|39
1622184760000|2021-05-28 06:52:40|82944|82919|82942.4|82917.4|82944.3|82919.3|82940.1|82915.1|39
1622184770000|2021-05-28 06:52:50|82942.5|82917.5|82939.4|82914.4|82943.4|82918.4|82939.4|82914.4|44
1622184780000|2021-05-28 06:53:00|82939.6|82914.6|82940.8|82915.8|82941.6|82916.6|82939.2|82914.2|43
1622184790000|2021-05-28 06:53:10|82941.1|82916.1|82943.9|82918.9|82945|82920|82941|82916|48
1622184800000|2021-05-28 06:53:20|82944.1|82919.1|82947.7|82922.7|82947.9|82922.9|82944.1|82919.1|48
1622184810000|2021-05-28 06:53:30|82948|82923|82944.4|82919.4|82948|82923|82943.2|82918.2|29
1622184820000|2021-05-28 06:53:40|82943.5|82918.5|82940.2|82915.2|82943.5|82918.5|82937.1|82912.1|42
1622184830000|2021-05-28 06:53:50|82940.1|82915.1|82940.4|82915.4|82940.4|82915.4|82939.3|82914.3|31
1622184840000|2021-05-28 06:54:00|82940.3|82915.3|82939.7|82914.7|82940.5|82915.5|82939.3|82914.3|18
1622184850000|2021-05-28 06:54:10|82939.5|82914.5|82944.5|82919.5|82944.8|82919.8|82939.4|82914.4|32
1622184860000|2021-05-28 06:54:20|82943.3|82918.3|82938.8|82913.8|82944.6|82919.6|82938.8|82913.8|36
1622184870000|2021-05-28 06:54:30|82938.3|82913.3|82928|82903|82938.3|82913.3|82928|82903|53
1622184880000|2021-05-28 06:54:40|82927.5|82902.5|82924.3|82899.3|82928.7|82903.7|82922.5|82897.5|53
1622184890000|2021-05-28 06:54:50|82923.9|82898.9|82929.4|82904.4|82931.3|82906.3|82922.5|82897.5|25
1622184900000|2021-05-28 06:55:00|82924.9|82899.9|82918|82893|82929.9|82904.9|82916.2|82891.2|47
1622184910000|2021-05-28 06:55:10|82918.1|82893.1|82922.2|82897.2|82925.6|82900.6|82917.5|82892.5|41
1622184920000|2021-05-28 06:55:20|82923.4|82898.4|82923.7|82898.7|82924.1|82899.1|82918.7|82893.7|43
1622184930000|2021-05-28 06:55:30|82924.3|82899.3|82930.2|82905.2|82930.7|82905.7|82922.6|82897.6|48
1622184940000|2021-05-28 06:55:40|82930|82905|82926.1|82901.1|82930.8|82905.8|82921.3|82896.3|43
1622184950000|2021-05-28 06:55:50|82924.8|82899.8|82921.1|82896.1|82926.1|82901.1|82919|82894|46
1622184960000|2021-05-28 06:56:00|82917.2|82892.2|82916.6|82891.6|82919.1|82894.1|82914.8|82889.8|51
1622184970000|2021-05-28 06:56:10|82916.9|82891.9|82914.1|82889.1|82918.1|82893.1|82911|82886|48
1622184980000|2021-05-28 06:56:20|82914.3|82889.3|82907.6|82882.6|82914.8|82889.8|82906.9|82881.9|44
1622184990000|2021-05-28 06:56:30|82908.1|82883.1|82911.9|82886.9|82912.9|82887.9|82904.1|82879.1|54
1622185000000|2021-05-28 06:56:40|82911.7|82886.7|82900.8|82875.8|82914.9|82889.9|82900.8|82875.8|56
1622185010000|2021-05-28 06:56:50|82902.2|82877.2|82902.3|82877.3|82902.5|82877.5|82900.3|82875.3|39
1622185020000|2021-05-28 06:57:00|82901.5|82876.5|82902.9|82877.9|82903.5|82878.5|82901.5|82876.5|35
1622185030000|2021-05-28 06:57:10|82902.7|82877.7|82902.7|82877.7|82903.5|82878.5|82898.7|82873.7|37
1622185040000|2021-05-28 06:57:20|82903.1|82878.1|82899.2|82874.2|82903.1|82878.1|82899|82874|33
1622185050000|2021-05-28 06:57:30|82899.6|82874.6|82897.4|82872.4|82900|82875|82897.4|82872.4|38
1622185060000|2021-05-28 06:57:40|82898.4|82873.4|82894.6|82869.6|82899.2|82874.2|82893.8|82868.8|38
1622185070000|2021-05-28 06:57:50|82895.1|82870.1|82896.2|82871.2|82896.4|82871.4|82894.4|82869.4|30
1622185080000|2021-05-28 06:58:00|82895.9|82870.9|82893.3|82868.3|82896.8|82871.8|82892.8|82867.8|45
1622185090000|2021-05-28 06:58:10|82894.2|82869.2|82890|82865|82894.2|82869.2|82889.9|82864.9|44
1622185100000|2021-05-28 06:58:20|82890.4|82865.4|82890.7|82865.7|82891.2|82866.2|82890.1|82865.1|33
1622185110000|2021-05-28 06:58:30|82891.1|82866.1|82891.2|82866.2|82892.2|82867.2|82890.2|82865.2|32
1622185120000|2021-05-28 06:58:40|82891|82866|82887.1|82862.1|82893|82868|82886.8|82861.8|48
1622185130000|2021-05-28 06:58:50|82886.9|82861.9|82886.6|82861.6|82888.3|82863.3|82886.4|82861.4|34
1622185140000|2021-05-28 06:59:00|82886.9|82861.9|82882.4|82857.4|82887.1|82862.1|82881.4|82856.4|33
1622185150000|2021-05-28 06:59:10|82882.1|82857.1|82879.5|82854.5|82882.5|82857.5|82873.2|82848.2|56
1622185160000|2021-05-28 06:59:20|82879.3|82854.3|82874.9|82849.9|82882|82857|82874.9|82849.9|42
1622185170000|2021-05-28 06:59:30|82873.4|82848.4|82874.1|82849.1|82877|82852|82873.4|82848.4|48
1622185180000|2021-05-28 06:59:40|82873.8|82848.8|82872.9|82847.9|82874.7|82849.7|82872.8|82847.8|33
1622185190000|2021-05-28 06:59:50|82872.2|82847.2|82870.9|82845.9|82873.3|82848.3|82866.6|82841.6|52
1622185200000|2021-05-28 07:00:00|82871|82846|82874.3|82849.3|82874.6|82849.6|82870.2|82845.2|61
1622185210000|2021-05-28 07:00:10|82873.5|82848.5|82867.7|82842.7|82875.4|82850.4|82867.1|82842.1|62
1622185220000|2021-05-28 07:00:20|82867.8|82842.8|82865.4|82840.4|82868.4|82843.4|82863.7|82838.7|57
1622185230000|2021-05-28 07:00:30|82866.7|82841.7|82867.3|82842.3|82867.5|82842.5|82862.8|82837.8|53
1622185240000|2021-05-28 07:00:40|82866.9|82841.9|82871.8|82846.8|82872.5|82847.5|82866.5|82841.5|43
1622185250000|2021-05-28 07:00:50|82870.4|82845.4|82873.6|82848.6|82875.8|82850.8|82869.5|82844.5|50
1622185260000|2021-05-28 07:01:00|82874|82849|82876.7|82851.7|82880.2|82855.2|82871.6|82846.6|54
1622185270000|2021-05-28 07:01:10|82876.6|82851.6|82879.7|82854.7|82881.7|82856.7|82876.5|82851.5|59
1622185280000|2021-05-28 07:01:20|82880.2|82855.2|82875.7|82850.7|82880.2|82855.2|82874.6|82849.6|50
1622185290000|2021-05-28 07:01:30|82875.6|82850.6|82898|82873|82898.1|82873.1|82875.5|82850.5|67
1622185300000|2021-05-28 07:01:40|82898.6|82873.6|82898|82873|82899.3|82874.3|82898|82873|48
1622185310000|2021-05-28 07:01:50|82898.1|82873.1|82897|82872|82900.3|82875.3|82893.5|82868.5|57
1622185320000|2021-05-28 07:02:00|82893.8|82868.8|82889.9|82864.9|82895.8|82870.8|82887.6|82862.6|57
1622185330000|2021-05-28 07:02:10|82889.7|82864.7|82897.9|82872.9|82898.5|82873.5|82884.9|82859.9|55
1622185340000|2021-05-28 07:02:20|82897.3|82872.3|82905|82880|82905.6|82880.6|82897.3|82872.3|43
1622185350000|2021-05-28 07:02:30|82903.6|82878.6|82907.3|82882.3|82908.4|82883.4|82902.1|82877.1|47
1622185360000|2021-05-28 07:02:40|82907.2|82882.2|82908.4|82883.4|82909.1|82884.1|82906.3|82881.3|43
1622185370000|2021-05-28 07:02:50|82908.6|82883.6|82907.3|82882.3|82908.6|82883.6|82906.6|82881.6|32
1622185380000|2021-05-28 07:03:00|82907.2|82882.2|82910.4|82885.4|82911.8|82886.8|82904.1|82879.1|44
1622185390000|2021-05-28 07:03:10|82910.2|82885.2|82933.9|82908.9|82934.3|82909.3|82910.2|82885.2|52
1622185400000|2021-05-28 07:03:20|82933.6|82908.6|82938.6|82913.6|82939.9|82914.9|82933.6|82908.6|55
1622185410000|2021-05-28 07:03:30|82940.7|82915.7|82946.5|82921.5|82946.8|82921.8|82938.7|82913.7|54
1622185420000|2021-05-28 07:03:40|82946.4|82921.4|82951.1|82926.1|82956|82931|82946.1|82921.1|47
1622185430000|2021-05-28 07:03:50|82951|82926|82953.4|82928.4|82954.5|82929.5|82948.7|82923.7|43
1622185440000|2021-05-28 07:04:00|82953.9|82928.9|82953.3|82928.3|82956.3|82931.3|82953.3|82928.3|47
1622185450000|2021-05-28 07:04:10|82953.5|82928.5|82956.2|82931.2|82957.3|82932.3|82952.1|82927.1|45
1622185460000|2021-05-28 07:04:20|82956.3|82931.3|82952.6|82927.6|82957.1|82932.1|82950.8|82925.8|46
1622185470000|2021-05-28 07:04:30|82952.4|82927.4|82955.1|82930.1|82956.1|82931.1|82951.7|82926.7|43
1622185480000|2021-05-28 07:04:40|82955.2|82930.2|82949.9|82924.9|82955.2|82930.2|82949.8|82924.8|33
1622185490000|2021-05-28 07:04:50|82949.8|82924.8|82946.9|82921.9|82950|82925|82943|82918|42
1622185500000|2021-05-28 07:05:00|82945.6|82920.6|82943.8|82918.8|82945.8|82920.8|82941.8|82916.8|56
1622185510000|2021-05-28 07:05:10|82943.6|82918.6|82946.6|82921.6|82951|82926|82943.3|82918.3|58
1622185520000|2021-05-28 07:05:20|82946.7|82921.7|82954.6|82929.6|82954.6|82929.6|82945.4|82920.4|44
1622185530000|2021-05-28 07:05:30|82953.8|82928.8|82963.3|82938.3|82963.3|82938.3|82947.9|82922.9|63
1622185540000|2021-05-28 07:05:40|82963.1|82938.1|82952.2|82927.2|82963.6|82938.6|82950.8|82925.8|60
1622185550000|2021-05-28 07:05:50|82952.1|82927.1|82946.1|82921.1|82952.2|82927.2|82942.1|82917.1|60
1622185560000|2021-05-28 07:06:00|82944.7|82919.7|82940.8|82915.8|82947.8|82922.8|82940.2|82915.2|53
1622185570000|2021-05-28 07:06:10|82940.4|82915.4|82943.6|82918.6|82944.6|82919.6|82935.9|82910.9|59
1622185580000|2021-05-28 07:06:20|82943.4|82918.4|82941.7|82916.7|82943.4|82918.4|82940.5|82915.5|40
1622185590000|2021-05-28 07:06:30|82941.6|82916.6|82942.5|82917.5|82942.5|82917.5|82937.5|82912.5|51
1622185600000|2021-05-28 07:06:40|82943.2|82918.2|82933.1|82908.1|82944|82919|82933.1|82908.1|57
1622185610000|2021-05-28 07:06:50|82934.1|82909.1|82930.4|82905.4|82935.4|82910.4|82930.2|82905.2|54
1622185620000|2021-05-28 07:07:00|82930.7|82905.7|82933.9|82908.9|82935.8|82910.8|82927.3|82902.3|61
1622185630000|2021-05-28 07:07:10|82934|82909|82921.9|82896.9|82934|82909|82921.7|82896.7|67
1622185640000|2021-05-28 07:07:20|82922|82897|82922|82897|82923.4|82898.4|82921.2|82896.2|38
1622185650000|2021-05-28 07:07:30|82921.9|82896.9|82926.2|82901.2|82926.3|82901.3|82920|82895|60
1622185660000|2021-05-28 07:07:40|82926.1|82901.1|82925.1|82900.1|82927.7|82902.7|82925.1|82900.1|37
1622185670000|2021-05-28 07:07:50|82924.8|82899.8|82926.2|82901.2|82926.2|82901.2|82922.8|82897.8|46
1622185680000|2021-05-28 07:08:00|82926|82901|82922.5|82897.5|82926|82901|82922|82897|45
1622185690000|2021-05-28 07:08:10|82922.2|82897.2|82918.3|82893.3|82922.6|82897.6|82917.4|82892.4|50
1622185700000|2021-05-28 07:08:20|82918.1|82893.1|82924.6|82899.6|82925.9|82900.9|82917.7|82892.7|47
1622185710000|2021-05-28 07:08:30|82924.8|82899.8|82922.1|82897.1|82925.6|82900.6|82920.8|82895.8|45
1622185720000|2021-05-28 07:08:40|82921.9|82896.9|82924|82899|82924|82899|82920.2|82895.2|46
1622185730000|2021-05-28 07:08:50|82924.1|82899.1|82926.6|82901.6|82929.1|82904.1|82923.9|82898.9|42
1622185740000|2021-05-28 07:09:00|82926.8|82901.8|82927.8|82902.8|82927.9|82902.9|82925.6|82900.6|32
1622185750000|2021-05-28 07:09:10|82927.9|82902.9|82926|82901|82928.6|82903.6|82923.3|82898.3|45
1622185760000|2021-05-28 07:09:20|82926.9|82901.9|82924.2|82899.2|82927.6|82902.6|82924.1|82899.1|44
1622185770000|2021-05-28 07:09:30|82924.4|82899.4|82925.6|82900.6|82927.6|82902.6|82922.9|82897.9|35
1622185780000|2021-05-28 07:09:40|82925.7|82900.7|82926.3|82901.3|82926.3|82901.3|82924.1|82899.1|24
1622185790000|2021-05-28 07:09:50|82926|82901|82935|82910|82937.2|82912.2|82926|82901|54
1622185800000|2021-05-28 07:10:00|82934.4|82909.4|82936.4|82911.4|82936.4|82911.4|82926.6|82901.6|50
1622185810000|2021-05-28 07:10:10|82937.4|82912.4|82938.8|82913.8|82939.3|82914.3|82936.8|82911.8|46
1622185820000|2021-05-28 07:10:20|82938.7|82913.7|82941.9|82916.9|82945.6|82920.6|82935.4|82910.4|43
1622185830000|2021-05-28 07:10:30|82941.8|82916.8|82947.7|82922.7|82950.6|82925.6|82941.4|82916.4|47
1622185840000|2021-05-28 07:10:40|82948.9|82923.9|82947.2|82922.2|82949.8|82924.8|82946.4|82921.4|42
1622185850000|2021-05-28 07:10:50|82946.3|82921.3|82942|82917|82947.5|82922.5|82941.7|82916.7|44
1622185860000|2021-05-28 07:11:00|82942.2|82917.2|82942|82917|82942.4|82917.4|82940.4|82915.4|37
1622185870000|2021-05-28 07:11:10|82941.9|82916.9|82944.6|82919.6|82945.9|82920.9|82941.3|82916.3|38
1622185880000|2021-05-28 07:11:20|82944|82919|82948.5|82923.5|82949.6|82924.6|82941.7|82916.7|45
1622185890000|2021-05-28 07:11:30|82948.2|82923.2|82945|82920|82948.6|82923.6|82942.2|82917.2|49
1622185900000|2021-05-28 07:11:40|82944.4|82919.4|82946.7|82921.7|82946.7|82921.7|82943.8|82918.8|48
1622185910000|2021-05-28 07:11:50|82946.6|82921.6|82946.2|82921.2|82949.4|82924.4|82945.8|82920.8|41
1622185920000|2021-05-28 07:12:00|82946|82921|82946.3|82921.3|82947.1|82922.1|82944.3|82919.3|31
1622185930000|2021-05-28 07:12:10|82948.5|82923.5|82946.8|82921.8|82948.6|82923.6|82945.8|82920.8|46
1622185940000|2021-05-28 07:12:20|82946.6|82921.6|82950.3|82925.3|82951|82926|82946.5|82921.5|44
1622185950000|2021-05-28 07:12:30|82950.4|82925.4|82952.5|82927.5|82955.3|82930.3|82949|82924|56
1622185960000|2021-05-28 07:12:40|82953.7|82928.7|82957.8|82932.8|82963.6|82938.6|82953.7|82928.7|63
1622185970000|2021-05-28 07:12:50|82956.5|82931.5|82954.8|82929.8|82958.2|82933.2|82954.4|82929.4|41
1622185980000|2021-05-28 07:13:00|82954.7|82929.7|82950.8|82925.8|82955.6|82930.6|82950.8|82925.8|37
1622185990000|2021-05-28 07:13:10|82951.2|82926.2|82945.5|82920.5|82951.2|82926.2|82944.2|82919.2|48
1622186000000|2021-05-28 07:13:20|82945.4|82920.4|82944.9|82919.9|82946|82921|82941.5|82916.5|35
1622186010000|2021-05-28 07:13:30|82944.2|82919.2|82947.7|82922.7|82948.5|82923.5|82943.3|82918.3|51
1622186020000|2021-05-28 07:13:40|82948.1|82923.1|82944.4|82919.4|82951.6|82926.6|82944.4|82919.4|49
1622186030000|2021-05-28 07:13:50|82943.5|82918.5|82942.5|82917.5|82946.1|82921.1|82942.5|82917.5|48
1622186040000|2021-05-28 07:14:00|82942.9|82917.9|82946.1|82921.1|82950.1|82925.1|82942.3|82917.3|53
1622186050000|2021-05-28 07:14:10|82945.8|82920.8|82943.8|82918.8|82946.3|82921.3|82943.3|82918.3|46
1622186060000|2021-05-28 07:14:20|82943.6|82918.6|82938.8|82913.8|82944|82919|82937.9|82912.9|48
1622186070000|2021-05-28 07:14:30|82939.5|82914.5|82936.6|82911.6|82940.8|82915.8|82936.6|82911.6|40
1622186080000|2021-05-28 07:14:40|82936.7|82911.7|82935.1|82910.1|82936.7|82911.7|82934.6|82909.6|21
1622186090000|2021-05-28 07:14:50|82936.3|82911.3|82938.3|82913.3|82940.9|82915.9|82936.3|82911.3|55
1622186100000|2021-05-28 07:15:00|82938.2|82913.2|82939.1|82914.1|82940|82915|82935.8|82910.8|60
1622186110000|2021-05-28 07:15:10|82939.2|82914.2|82942.1|82917.1|82942.7|82917.7|82938.5|82913.5|48
1622186120000|2021-05-28 07:15:20|82941.8|82916.8|82960.3|82935.3|82960.3|82935.3|82941.2|82916.2|66
1622186130000|2021-05-28 07:15:30|82960.4|82935.4|82949.4|82924.4|82960.4|82935.4|82948.5|82923.5|54
1622186140000|2021-05-28 07:15:40|82949.8|82924.8|82940.4|82915.4|82951.6|82926.6|82940.4|82915.4|44
1622186150000|2021-05-28 07:15:50|82942.1|82917.1|82942|82917|82944.2|82919.2|82940.6|82915.6|42
1622186160000|2021-05-28 07:16:00|82941.4|82916.4|82947.1|82922.1|82947.9|82922.9|82939.6|82914.6|51
1622186170000|2021-05-28 07:16:10|82947.5|82922.5|82945.8|82920.8|82949.3|82924.3|82945.6|82920.6|39
1622186180000|2021-05-28 07:16:20|82945.9|82920.9|82945.9|82920.9|82946.5|82921.5|82945.5|82920.5|29
1622186190000|2021-05-28 07:16:30|82946|82921|82933.9|82908.9|82946.5|82921.5|82932.7|82907.7|53
1622186200000|2021-05-28 07:16:40|82934.3|82909.3|82942.6|82917.6|82942.6|82917.6|82933.9|82908.9|54
1622186210000|2021-05-28 07:16:50|82942.8|82917.8|82941.2|82916.2|82944.4|82919.4|82938.5|82913.5|44
1622186220000|2021-05-28 07:17:00|82940.8|82915.8|82938|82913|82941.4|82916.4|82935.2|82910.2|51
1622186230000|2021-05-28 07:17:10|82939.6|82914.6|82941.2|82916.2|82943.4|82918.4|82939|82914|37
1622186240000|2021-05-28 07:17:20|82941.3|82916.3|82951.3|82926.3|82951.9|82926.9|82940.7|82915.7|57
1622186250000|2021-05-28 07:17:30|82952.1|82927.1|82953.3|82928.3|82956.5|82931.5|82949.7|82924.7|43
1622186260000|2021-05-28 07:17:40|82954.4|82929.4|82954|82929|82954.4|82929.4|82952.1|82927.1|40
1622186270000|2021-05-28 07:17:50|82953.4|82928.4|82946.2|82921.2|82954.3|82929.3|82944.6|82919.6|48
1622186280000|2021-05-28 07:18:00|82944.9|82919.9|82939.2|82914.2|82945.8|82920.8|82937.5|82912.5|66
1622186290000|2021-05-28 07:18:10|82939.8|82914.8|82933.3|82908.3|82939.9|82914.9|82933.2|82908.2|37
1622186300000|2021-05-28 07:18:20|82933.2|82908.2|82928.3|82903.3|82933.2|82908.2|82927.3|82902.3|49
1622186310000|2021-05-28 07:18:30|82928.2|82903.2|82927.8|82902.8|82929.4|82904.4|82925.3|82900.3|48
1622186320000|2021-05-28 07:18:40|82927.7|82902.7|82936.2|82911.2|82936.4|82911.4|82926.5|82901.5|53
1622186330000|2021-05-28 07:18:50|82936.1|82911.1|82950|82925|82951|82926|82935.4|82910.4|47
1622186340000|2021-05-28 07:19:00|82949.6|82924.6|82950.6|82925.6|82951.9|82926.9|82949.6|82924.6|41
1622186350000|2021-05-28 07:19:10|82950.7|82925.7|82951.5|82926.5|82954.6|82929.6|82949.4|82924.4|53
1622186360000|2021-05-28 07:19:20|82951.6|82926.6|82969.8|82944.8|82970.8|82945.8|82949|82924|59
1622186370000|2021-05-28 07:19:30|82969.7|82944.7|82986.3|82961.3|82987.6|82962.6|82969.7|82944.7|58
1622186380000|2021-05-28 07:19:40|82987.4|82962.4|82989|82964|82994.2|82969.2|82982.2|82957.2|62
1622186390000|2021-05-28 07:19:50|82988.7|82963.7|83011.3|82986.3|83012.4|82987.4|82987.7|82962.7|50
1622186400000|2021-05-28 07:20:00|83008.4|82983.4|83018.2|82993.2|83018.2|82993.2|83007.5|82982.5|56
1622186410000|2021-05-28 07:20:10|83012.2|82987.2|83018.9|82993.9|83023.7|82998.7|83010.4|82985.4|54
1622186420000|2021-05-28 07:20:20|83018|82993|83028.7|83003.7|83028.7|83003.7|83018|82993|57
1622186430000|2021-05-28 07:20:30|83028.9|83003.9|83030.9|83005.9|83031.2|83006.2|83028.9|83003.9|34
1622186440000|2021-05-28 07:20:40|83031.2|83006.2|83019.6|82994.6|83031.6|83006.6|83018.6|82993.6|45
1622186450000|2021-05-28 07:20:50|83019.4|82994.4|83009.2|82984.2|83020.1|82995.1|83007.2|82982.2|57
1622186460000|2021-05-28 07:21:00|83008|82983|83014.8|82989.8|83016.9|82991.9|83007.6|82982.6|41
1622186470000|2021-05-28 07:21:10|83014.9|82989.9|83019.1|82994.1|83019.2|82994.2|83014.8|82989.8|40
1622186480000|2021-05-28 07:21:20|83019.4|82994.4|83029.3|83004.3|83029.7|83004.7|83018.3|82993.3|60
1622186490000|2021-05-28 07:21:30|83029.4|83004.4|83035.2|83010.2|83035.5|83010.5|83029.3|83004.3|53
1622186500000|2021-05-28 07:21:40|83034.9|83009.9|83035.6|83010.6|83038.8|83013.8|83034.2|83009.2|45
1622186510000|2021-05-28 07:21:50|83035.7|83010.7|83036|83011|83037.2|83012.2|83035.2|83010.2|42
1622186520000|2021-05-28 07:22:00|83036.4|83011.4|83038.7|83013.7|83038.7|83013.7|83034|83009|50
1622186530000|2021-05-28 07:22:10|83038.5|83013.5|83046.7|83021.7|83047.4|83022.4|83036.1|83011.1|55
1622186540000|2021-05-28 07:22:20|83046.6|83021.6|83046.1|83021.1|83053.2|83028.2|83046.1|83021.1|41
1622186550000|2021-05-28 07:22:30|83046.7|83021.7|83061.2|83036.2|83063.5|83038.5|83046.7|83021.7|63
1622186560000|2021-05-28 07:22:40|83060.8|83035.8|83064.5|83039.5|83066.8|83041.8|83057.5|83032.5|66
1622186570000|2021-05-28 07:22:50|83064.3|83039.3|83062.9|83037.9|83065.1|83040.1|83062.7|83037.7|34
1622186580000|2021-05-28 07:23:00|83062.8|83037.8|83058.3|83033.3|83062.8|83037.8|83058|83033|35
1622186590000|2021-05-28 07:23:10|83058.4|83033.4|83054.9|83029.9|83058.7|83033.7|83052.6|83027.6|42
1622186600000|2021-05-28 07:23:20|83054.2|83029.2|83060.2|83035.2|83060.9|83035.9|83051.9|83026.9|52
1622186610000|2021-05-28 07:23:30|83060|83035|83060.5|83035.5|83061.4|83036.4|83059.6|83034.6|38
1622186620000|2021-05-28 07:23:40|83060.3|83035.3|83057.6|83032.6|83060.5|83035.5|83056.7|83031.7|35
1622186630000|2021-05-28 07:23:50|83057.5|83032.5|83054.2|83029.2|83057.5|83032.5|83054.1|83029.1|29
1622186640000|2021-05-28 07:24:00|83054.1|83029.1|83050.3|83025.3|83056.4|83031.4|83050|83025|41
1622186650000|2021-05-28 07:24:10|83049.9|83024.9|83047.9|83022.9|83050.4|83025.4|83046.5|83021.5|33
1622186660000|2021-05-28 07:24:20|83048.1|83023.1|83046.4|83021.4|83048.4|83023.4|83044|83019|28
1622186670000|2021-05-28 07:24:30|83046.5|83021.5|83042.9|83017.9|83046.7|83021.7|83041.6|83016.6|36
1622186680000|2021-05-28 07:24:40|83042.7|83017.7|83036.7|83011.7|83042.7|83017.7|83035.1|83010.1|36
1622186690000|2021-05-28 07:24:50|83036.4|83011.4|83032.7|83007.7|83036.6|83011.6|83032.5|83007.5|42
1622186700000|2021-05-28 07:25:00|83032.8|83007.8|83031.8|83006.8|83032.8|83007.8|83029|83004|51
1622186710000|2021-05-28 07:25:10|83031.7|83006.7|83033.1|83008.1|83036.9|83011.9|83031.7|83006.7|51
1622186720000|2021-05-28 07:25:20|83032.1|83007.1|83025.4|83000.4|83032.4|83007.4|83025.4|83000.4|33
1622186730000|2021-05-28 07:25:30|83025|83000|83025.1|83000.1|83025.9|83000.9|83024.6|82999.6|31
1622186740000|2021-05-28 07:25:40|83025.2|83000.2|83019.3|82994.3|83026.2|83001.2|83018.2|82993.2|47
1622186750000|2021-05-28 07:25:50|83018.6|82993.6|83015.5|82990.5|83020.7|82995.7|83012.4|82987.4|45
1622186760000|2021-05-28 07:26:00|83016|82991|83011.6|82986.6|83017.6|82992.6|83010.6|82985.6|58
1622186770000|2021-05-28 07:26:10|83010.8|82985.8|83011|82986|83012.4|82987.4|83010.6|82985.6|55
1622186780000|2021-05-28 07:26:20|83010.9|82985.9|83011.8|82986.8|83013.8|82988.8|83010.9|82985.9|35
1622186790000|2021-05-28 07:26:30|83011.5|82986.5|83012.9|82987.9|83015.3|82990.3|83011.5|82986.5|42
1622186800000|2021-05-28 07:26:40|83013|82988|83010.8|82985.8|83014.9|82989.9|83010.5|82985.5|50
1622186810000|2021-05-28 07:26:50|83009.8|82984.8|83010.3|82985.3|83010.3|82985.3|83005.5|82980.5|58
1622186820000|2021-05-28 07:27:00|83010.5|82985.5|83013.7|82988.7|83014.6|82989.6|83007.2|82982.2|54
1622186830000|2021-05-28 07:27:10|83013.8|82988.8|83013|82988|83015.4|82990.4|83013|82988|41
1622186840000|2021-05-28 07:27:20|83013.2|82988.2|83012.1|82987.1|83013.9|82988.9|83011.5|82986.5|40
1622186850000|2021-05-28 07:27:30|83012.2|82987.2|82980.6|82955.6|83017.5|82992.5|82980.1|82955.1|72
1622186860000|2021-05-28 07:27:40|82980.7|82955.7|82978.9|82953.9|82981.1|82956.1|82976.7|82951.7|52
1622186870000|2021-05-28 07:27:50|82979.1|82954.1|82975.9|82950.9|82979.6|82954.6|82975.8|82950.8|49
1622186880000|2021-05-28 07:28:00|82976.4|82951.4|83008.8|82983.8|83010.1|82985.1|82976.2|82951.2|61
1622186890000|2021-05-28 07:28:10|83010.2|82985.2|83010.2|82985.2|83011.1|82986.1|83006.4|82981.4|41
1622186900000|2021-05-28 07:28:20|83009.9|82984.9|83016.1|82991.1|83016.6|82991.6|83008.9|82983.9|47
1622186910000|2021-05-28 07:28:30|83015.4|82990.4|83026.4|83001.4|83026.4|83001.4|83014.5|82989.5|51
1622186920000|2021-05-28 07:28:40|83026.2|83001.2|83025.4|83000.4|83030.3|83005.3|83024.4|82999.4|56
1622186930000|2021-05-28 07:28:50|83026|83001|83022|82997|83027.2|83002.2|83022|82997|42
1622186940000|2021-05-28 07:29:00|83022.4|82997.4|83023.4|82998.4|83025.5|83000.5|83021.4|82996.4|46
1622186950000|2021-05-28 07:29:10|83025.9|83000.9|83030.4|83005.4|83034.6|83009.6|83025.1|83000.1|48
1622186960000|2021-05-28 07:29:20|83030.3|83005.3|83041.8|83016.8|83043.9|83018.9|83030.1|83005.1|49
1622186970000|2021-05-28 07:29:30|83042.1|83017.1|83046.3|83021.3|83049.1|83024.1|83039.3|83014.3|50
1622186980000|2021-05-28 07:29:40|83046.1|83021.1|83045.1|83020.1|83055.9|83022.9|83044|83005.9|46
1622186990000|2021-05-28 07:29:50|83055.7|83005.7|83055.3|83005.3|83058.1|83008.1|83052.2|83002.2|62
1622187000000|2021-05-28 07:30:00|83055.9|83005.9|83047.2|82997.2|83056.3|83006.3|83046.2|82996.2|60
1622187010000|2021-05-28 07:30:10|83046.7|82996.7|83035.6|83010.6|83049.1|83011.3|83033.1|82996.6|58
1622187020000|2021-05-28 07:30:20|83035.4|83010.4|83031.5|82981.5|83039.3|83010.7|83017.5|82976.8|60
1622187030000|2021-05-28 07:30:30|83027.4|82977.4|82998.3|82973.3|83029.7|82979.7|82995.8|82961.3|69
1622187040000|2021-05-28 07:30:40|82998.4|82973.4|83000.1|82975.1|83000.6|82975.6|82997.6|82972.6|43
1622187050000|2021-05-28 07:30:50|83000|82975|82993.6|82968.6|83004.1|82979.1|82993.4|82968.4|57
1622187060000|2021-05-28 07:31:00|82990.8|82965.8|82994|82944|82995.8|82967.4|82972.4|82931.5|65
1622187070000|2021-05-28 07:31:10|82991.3|82941.3|82979.5|82954.5|82994|82956.7|82979.3|82940.2|51
1622187080000|2021-05-28 07:31:20|82979.2|82954.2|82988.4|82963.4|82993.9|82963.5|82973.1|82939.1|54
1622187090000|2021-05-28 07:31:30|82987.7|82962.7|83004.6|82979.6|83005.2|82980.2|82984|82959|62
1622187100000|2021-05-28 07:31:40|83005.1|82980.1|83004.4|82979.4|83005.9|82980.9|83003.5|82978.5|38
1622187110000|2021-05-28 07:31:50|83004.1|82979.1|83000|82975|83004.5|82979.5|82999|82974|27
1622187120000|2021-05-28 07:32:00|82999.4|82974.4|83001|82976|83001.8|82976.8|82999.4|82974.4|27
1622187130000|2021-05-28 07:32:10|83000.5|82975.5|83001.1|82976.1|83001.4|82976.4|83000.1|82975.1|31
1622187140000|2021-05-28 07:32:20|83001|82976|83001.1|82976.1|83003.4|82978.4|83000.2|82975.2|37
1622187150000|2021-05-28 07:32:30|83001.4|82976.4|83002.9|82977.9|83003|82978|82997.7|82972.7|31
1622187160000|2021-05-28 07:32:40|83003.1|82978.1|82995.6|82970.6|83004.6|82979.6|82994.9|82969.9|40
1622187170000|2021-05-28 07:32:50|82995.9|82970.9|82995.5|82970.5|82996.3|82971.3|82991.8|82966.8|25
1622187180000|2021-05-28 07:33:00|82995.8|82970.8|82997.8|82972.8|83000.7|82975.7|82992.3|82967.3|55
1622187190000|2021-05-28 07:33:10|82997.6|82972.6|82996|82971|83000.8|82975.8|82995.5|82970.5|54
1622187200000|2021-05-28 07:33:20|82996.2|82971.2|82996.7|82971.7|82996.7|82971.7|82995.3|82970.3|17
1622187210000|2021-05-28 07:33:30|82995.7|82970.7|82988.7|82963.7|82995.7|82970.7|82988.2|82963.2|55
1622187220000|2021-05-28 07:33:40|82990.1|82965.1|82987.5|82962.5|82990.7|82965.7|82984.4|82959.4|44
1622187230000|2021-05-28 07:33:50|82987.8|82962.8|82982.9|82957.9|82988|82963|82982.2|82957.2|41
1622187240000|2021-05-28 07:34:00|82985.2|82960.2|82988|82963|82988|82963|82983.8|82958.8|42
1622187250000|2021-05-28 07:34:10|82988.5|82963.5|82984.1|82959.1|82989.4|82964.4|82982.1|82957.1|54
1622187260000|2021-05-28 07:34:20|82982.3|82957.3|82992.3|82967.3|82992.9|82967.9|82982.3|82957.3|54
1622187270000|2021-05-28 07:34:30|82992.2|82967.2|82991.7|82966.7|82993|82968|82990.3|82965.3|40
1622187280000|2021-05-28 07:34:40|82991.8|82966.8|82984.2|82959.2|82992.4|82967.4|82980.2|82955.2|51
1622187290000|2021-05-28 07:34:50|82984.5|82959.5|82979.1|82954.1|82986.5|82961.5|82978|82953|56
1622187300000|2021-05-28 07:35:00|82978.3|82953.3|82976.4|82951.4|82979.3|82954.3|82974.6|82949.6|47
1622187310000|2021-05-28 07:35:10|82976.3|82951.3|82977.5|82952.5|82978.6|82953.6|82973.6|82948.6|50
1622187320000|2021-05-28 07:35:20|82977.2|82952.2|82978|82953|82978|82953|82970.2|82945.2|50
1622187330000|2021-05-28 07:35:30|82977.8|82952.8|82973|82948|82978.2|82953.2|82970.6|82945.6|56
1622187340000|2021-05-28 07:35:40|82973.2|82948.2|82969.1|82944.1|82973.9|82948.9|82968.2|82943.2|57
1622187350000|2021-05-28 07:35:50|82968.5|82943.5|82969.2|82944.2|82969.4|82944.4|82966.5|82941.5|57
1622187360000|2021-05-28 07:36:00|82969.4|82944.4|82976.7|82951.7|82976.9|82951.9|82969.4|82944.4|45
1622187370000|2021-05-28 07:36:10|82976.5|82951.5|82976.2|82951.2|82977.8|82952.8|82975.3|82950.3|41
1622187380000|2021-05-28 07:36:20|82975.8|82950.8|82982.4|82957.4|82983.2|82958.2|82975.5|82950.5|42
1622187390000|2021-05-28 07:36:30|82982.5|82957.5|82982.5|82957.5|82984.6|82959.6|82982.1|82957.1|41
1622187400000|2021-05-28 07:36:40|82982.6|82957.6|82986.4|82961.4|82987.9|82962.9|82982.1|82957.1|38
1622187410000|2021-05-28 07:36:50|82985.7|82960.7|82977.5|82952.5|82986.6|82961.6|82976.1|82951.1|38
1622187420000|2021-05-28 07:37:00|82977.6|82952.6|82975.3|82950.3|82977.6|82952.6|82973.6|82948.6|34
1622187430000|2021-05-28 07:37:10|82977.5|82952.5|82977.2|82952.2|82978.2|82953.2|82976.4|82951.4|36
1622187440000|2021-05-28 07:37:20|82977.1|82952.1|82974.1|82949.1|82978|82953|82973.8|82948.8|44
1622187450000|2021-05-28 07:37:30|82975|82950|82970.2|82945.2|82975|82950|82967.8|82942.8|47
1622187460000|2021-05-28 07:37:40|82970.8|82945.8|82971|82946|82971|82946|82968.2|82943.2|34
1622187470000|2021-05-28 07:37:50|82971.1|82946.1|82974.3|82949.3|82975|82950|82969.7|82944.7|45
1622187480000|2021-05-28 07:38:00|82974.2|82949.2|82966.7|82941.7|82974.9|82949.9|82964.7|82939.7|28
1622187490000|2021-05-28 07:38:10|82966.8|82941.8|82970.9|82945.9|82971|82946|82966.6|82941.6|29
1622187500000|2021-05-28 07:38:20|82970.8|82945.8|82970.7|82945.7|82972.7|82947.7|82970.6|82945.6|28
1622187510000|2021-05-28 07:38:30|82970.2|82945.2|82965.8|82940.8|82971.2|82946.2|82965.8|82940.8|30
1622187520000|2021-05-28 07:38:40|82966.6|82941.6|82954.3|82929.3|82966.9|82941.9|82953.7|82928.7|44
1622187530000|2021-05-28 07:38:50|82954.4|82929.4|82956.5|82931.5|82959.6|82934.6|82954.4|82929.4|35
1622187540000|2021-05-28 07:39:00|82956.7|82931.7|82950.3|82925.3|82957.4|82932.4|82948.4|82923.4|47
1622187550000|2021-05-28 07:39:10|82949.1|82924.1|82951.9|82926.9|82952.7|82927.7|82948.8|82923.8|48
1622187560000|2021-05-28 07:39:20|82950.7|82925.7|82954.1|82929.1|82956.3|82931.3|82949.9|82924.9|49
1622187570000|2021-05-28 07:39:30|82956.1|82931.1|82952.6|82927.6|82956.6|82931.6|82952|82927|47
1622187580000|2021-05-28 07:39:40|82952.7|82927.7|82953.1|82928.1|82956.7|82931.7|82950.3|82925.3|46
1622187590000|2021-05-28 07:39:50|82952.8|82927.8|82947.7|82922.7|82953.6|82928.6|82947.6|82922.6|47
1622187600000|2021-05-28 07:40:00|82948.1|82923.1|82920.1|82895.1|82949.8|82924.8|82915.4|82890.4|54
1622187610000|2021-05-28 07:40:10|82920.8|82895.8|82921.8|82896.8|82922|82897|82919.7|82894.7|44
1622187620000|2021-05-28 07:40:20|82921.7|82896.7|82924.5|82899.5|82925.1|82900.1|82920.4|82895.4|46
1622187630000|2021-05-28 07:40:30|82922.6|82897.6|82931.6|82906.6|82932.6|82907.6|82921.6|82896.6|56
1622187640000|2021-05-28 07:40:40|82931.8|82906.8|82928.7|82903.7|82931.8|82906.8|82926.6|82901.6|55
1622187650000|2021-05-28 07:40:50|82928.8|82903.8|82927.7|82902.7|82928.8|82903.8|82926.5|82901.5|39
1622187660000|2021-05-28 07:41:00|82928.4|82903.4|82937.1|82912.1|82937.1|82912.1|82927|82902|41
1622187670000|2021-05-28 07:41:10|82935.9|82910.9|82938|82913|82940.8|82915.8|82932.2|82907.2|51
1622187680000|2021-05-28 07:41:20|82938.1|82913.1|82930.6|82905.6|82938.1|82913.1|82929.8|82904.8|47
1622187690000|2021-05-28 07:41:30|82930.7|82905.7|82929|82904|82932.1|82907.1|82928.2|82903.2|44
1622187700000|2021-05-28 07:41:40|82928.9|82903.9|82932.9|82907.9|82933.4|82908.4|82928.8|82903.8|44
1622187710000|2021-05-28 07:41:50|82933.1|82908.1|82930.5|82905.5|82933.3|82908.3|82930|82905|23
1622187720000|2021-05-28 07:42:00|82930.4|82905.4|82933.1|82908.1|82933.8|82908.8|82929.4|82904.4|43
1622187730000|2021-05-28 07:42:10|82932.9|82907.9|82937.5|82912.5|82938.5|82913.5|82932.9|82907.9|49
1622187740000|2021-05-28 07:42:20|82937.3|82912.3|82937.6|82912.6|82939.5|82914.5|82935.2|82910.2|31
1622187750000|2021-05-28 07:42:30|82938.7|82913.7|82935.2|82910.2|82938.7|82913.7|82934.2|82909.2|42
1622187760000|2021-05-28 07:42:40|82935.4|82910.4|82936.8|82911.8|82937.2|82912.2|82935.1|82910.1|48
1622187770000|2021-05-28 07:42:50|82937.6|82912.6|82933.9|82908.9|82937.6|82912.6|82931.4|82906.4|43
1622187780000|2021-05-28 07:43:00|82933.7|82908.7|82934.9|82909.9|82935.6|82910.6|82933.1|82908.1|35
1622187790000|2021-05-28 07:43:10|82934.8|82909.8|82932.3|82907.3|82940.2|82915.2|82931.7|82906.7|54
1622187800000|2021-05-28 07:43:20|82932.4|82907.4|82932.1|82907.1|82932.5|82907.5|82931.3|82906.3|16
1622187810000|2021-05-28 07:43:30|82932.4|82907.4|82933.6|82908.6|82935|82910|82931.4|82906.4|27
1622187820000|2021-05-28 07:43:40|82933.5|82908.5|82936.2|82911.2|82936.4|82911.4|82931.7|82906.7|31
1622187830000|2021-05-28 07:43:50|82935.6|82910.6|82935.7|82910.7|82936.5|82911.5|82933.1|82908.1|36
1622187840000|2021-05-28 07:44:00|82936.1|82911.1|82935.9|82910.9|82936.1|82911.1|82935.3|82910.3|32
1622187850000|2021-05-28 07:44:10|82936|82911|82937.3|82912.3|82938.9|82913.9|82934.9|82909.9|43
1622187860000|2021-05-28 07:44:20|82937.6|82912.6|82937.6|82912.6|82938.4|82913.4|82936.4|82911.4|33
1622187870000|2021-05-28 07:44:30|82937.9|82912.9|82934.4|82909.4|82938.4|82913.4|82932.8|82907.8|30
1622187880000|2021-05-28 07:44:40|82934.6|82909.6|82939.7|82914.7|82939.7|82914.7|82932.5|82907.5|41
1622187890000|2021-05-28 07:44:50|82939|82914|82937.5|82912.5|82939.6|82914.6|82937|82912|38
1622187900000|2021-05-28 07:45:00|82937.2|82912.2|82917.6|82892.6|82937.4|82912.4|82916.9|82891.9|59
1622187910000|2021-05-28 07:45:10|82917.7|82892.7|82918.9|82893.9|82920.3|82895.3|82917.7|82892.7|34
1622187920000|2021-05-28 07:45:20|82919|82894|82912.7|82887.7|82919.1|82894.1|82912.4|82887.4|36
1622187930000|2021-05-28 07:45:30|82912.6|82887.6|82917.9|82892.9|82918.1|82893.1|82912.1|82887.1|46
1622187940000|2021-05-28 07:45:40|82917.6|82892.6|82913.6|82888.6|82920|82895|82913.2|82888.2|44
1622187950000|2021-05-28 07:45:50|82913.7|82888.7|82914.6|82889.6|82916.4|82891.4|82913.7|82888.7|39
1622187960000|2021-05-28 07:46:00|82914.8|82889.8|82917.9|82892.9|82918|82893|82914|82889|31
1622187970000|2021-05-28 07:46:10|82918.6|82893.6|82918.4|82893.4|82919.3|82894.3|82916.1|82891.1|38
1622187980000|2021-05-28 07:46:20|82918.8|82893.8|82916.5|82891.5|82918.8|82893.8|82916.5|82891.5|31
1622187990000|2021-05-28 07:46:30|82916.6|82891.6|82917.2|82892.2|82917.2|82892.2|82913|82888|28
1622188000000|2021-05-28 07:46:40|82916.9|82891.9|82917.2|82892.2|82918.2|82893.2|82915.2|82890.2|32
1622188010000|2021-05-28 07:46:50|82917|82892|82917|82892|82918.3|82893.3|82916.8|82891.8|32
1622188020000|2021-05-28 07:47:00|82917.4|82892.4|82921.6|82896.6|82924.4|82899.4|82917.3|82892.3|40
1622188030000|2021-05-28 07:47:10|82922.1|82897.1|82921.7|82896.7|82922.8|82897.8|82918.7|82893.7|42
1622188040000|2021-05-28 07:47:20|82921.5|82896.5|82921.6|82896.6|82922.8|82897.8|82920.8|82895.8|36
1622188050000|2021-05-28 07:47:30|82922|82897|82919.1|82894.1|82922|82897|82917.1|82892.1|50
1622188060000|2021-05-28 07:47:40|82919|82894|82917.7|82892.7|82920.6|82895.6|82913.7|82888.7|45
1622188070000|2021-05-28 07:47:50|82917.8|82892.8|82922.2|82897.2|82923.1|82898.1|82915.7|82890.7|47
1622188080000|2021-05-28 07:48:00|82922.5|82897.5|82921.7|82896.7|82922.7|82897.7|82920.6|82895.6|32
1622188090000|2021-05-28 07:48:10|82921.6|82896.6|82927|82902|82928.3|82903.3|82920.7|82895.7|43
1622188100000|2021-05-28 07:48:20|82925.2|82900.2|82925.1|82900.1|82928.5|82903.5|82924.2|82899.2|47
1622188110000|2021-05-28 07:48:30|82925.2|82900.2|82929|82904|82929.5|82904.5|82924.4|82899.4|47
1622188120000|2021-05-28 07:48:40|82929.1|82904.1|82923.7|82898.7|82929.1|82904.1|82920.2|82895.2|54
1622188130000|2021-05-28 07:48:50|82923.5|82898.5|82920.2|82895.2|82925.2|82900.2|82919|82894|46
1622188140000|2021-05-28 07:49:00|82920.1|82895.1|82918.6|82893.6|82921.2|82896.2|82917.8|82892.8|40
1622188150000|2021-05-28 07:49:10|82918.7|82893.7|82916.4|82891.4|82921.1|82896.1|82916.2|82891.2|33
1622188160000|2021-05-28 07:49:20|82916.6|82891.6|82916|82891|82919.4|82894.4|82916|82891|39
1622188170000|2021-05-28 07:49:30|82916.1|82891.1|82910.6|82885.6|82916.4|82891.4|82909.6|82884.6|37
1622188180000|2021-05-28 07:49:40|82910.5|82885.5|82915.1|82890.1|82917.3|82892.3|82910.2|82885.2|44
1622188190000|2021-05-28 07:49:50|82916.1|82891.1|82910.7|82885.7|82916.1|82891.1|82909.6|82884.6|36
1622188200000|2021-05-28 07:50:00|82911|82886|82918.8|82893.8|82922|82897|82910.9|82885.9|51
1622188210000|2021-05-28 07:50:10|82920.2|82895.2|82922.4|82897.4|82923.9|82898.9|82919|82894|52
1622188220000|2021-05-28 07:50:20|82921.9|82896.9|82921.4|82896.4|82924.5|82899.5|82917.3|82892.3|50
1622188230000|2021-05-28 07:50:30|82921.6|82896.6|82918.7|82893.7|82922.2|82897.2|82917.9|82892.9|38
1622188240000|2021-05-28 07:50:40|82918.5|82893.5|82929.5|82904.5|82931.7|82906.7|82916.2|82891.2|50
1622188250000|2021-05-28 07:50:50|82929.3|82904.3|82939.6|82914.6|82940.3|82915.3|82928.7|82903.7|49
1622188260000|2021-05-28 07:51:00|82938.4|82913.4|82937.6|82912.6|82941.3|82916.3|82936.9|82911.9|47
1622188270000|2021-05-28 07:51:10|82936.9|82911.9|82933.4|82908.4|82938.2|82913.2|82931.7|82906.7|38
1622188280000|2021-05-28 07:51:20|82934|82909|82929.5|82904.5|82938.9|82913.9|82929.4|82904.4|38
1622188290000|2021-05-28 07:51:30|82930.1|82905.1|82930.5|82905.5|82931.4|82906.4|82928.7|82903.7|27
1622188300000|2021-05-28 07:51:40|82930.7|82905.7|82934|82909|82935|82910|82930.4|82905.4|53
1622188310000|2021-05-28 07:51:50|82933.8|82908.8|82937.9|82912.9|82938.1|82913.1|82933.8|82908.8|38
1622188320000|2021-05-28 07:52:00|82937.6|82912.6|82938.7|82913.7|82938.7|82913.7|82935.4|82910.4|28
1622188330000|2021-05-28 07:52:10|82938.8|82913.8|82937.3|82912.3|82941.8|82916.8|82936.9|82911.9|47
1622188340000|2021-05-28 07:52:20|82937.4|82912.4|82928.7|82903.7|82937.6|82912.6|82926|82901|50
1622188350000|2021-05-28 07:52:30|82928.6|82903.6|82926.6|82901.6|82928.6|82903.6|82924.8|82899.8|36
1622188360000|2021-05-28 07:52:40|82926.2|82901.2|82926.4|82901.4|82927.4|82902.4|82926.1|82901.1|25
1622188370000|2021-05-28 07:52:50|82926.5|82901.5|82930|82905|82930.3|82905.3|82925.7|82900.7|29
1622188380000|2021-05-28 07:53:00|82930.3|82905.3|82929.1|82904.1|82933.8|82908.8|82929|82904|55
1622188390000|2021-05-28 07:53:10|82928|82903|82927.5|82902.5|82929.8|82904.8|82926.9|82901.9|41
1622188400000|2021-05-28 07:53:20|82927.6|82902.6|82926.2|82901.2|82927.6|82902.6|82924.8|82899.8|27
1622188410000|2021-05-28 07:53:30|82925.5|82900.5|82928|82903|82928.9|82903.9|82925.5|82900.5|57
1622188420000|2021-05-28 07:53:40|82927.9|82902.9|82929.1|82904.1|82929.6|82904.6|82927.8|82902.8|34
1622188430000|2021-05-28 07:53:50|82928.8|82903.8|82936|82911|82937.1|82912.1|82928.8|82903.8|39
1622188440000|2021-05-28 07:54:00|82936.2|82911.2|82943.3|82918.3|82943.3|82918.3|82936.2|82911.2|57
1622188450000|2021-05-28 07:54:10|82943.2|82918.2|82936.3|82911.3|82943.5|82918.5|82936.3|82911.3|52
1622188460000|2021-05-28 07:54:20|82936.8|82911.8|82938.8|82913.8|82940|82915|82936|82911|45
1622188470000|2021-05-28 07:54:30|82938.7|82913.7|82938.7|82913.7|82938.9|82913.9|82936.3|82911.3|45
1622188480000|2021-05-28 07:54:40|82939.1|82914.1|82940.9|82915.9|82941.6|82916.6|82938|82913|39
1622188490000|2021-05-28 07:54:50|82941|82916|82942|82917|82943.4|82918.4|82939.5|82914.5|38
1622188500000|2021-05-28 07:55:00|82942.4|82917.4|82940|82915|82943|82918|82938.3|82913.3|36
1622188510000|2021-05-28 07:55:10|82942.8|82917.8|82942.9|82917.9|82943.7|82918.7|82939|82914|43
1622188520000|2021-05-28 07:55:20|82943.2|82918.2|82943.6|82918.6|82946|82921|82942.9|82917.9|53
1622188530000|2021-05-28 07:55:30|82943.5|82918.5|82942.7|82917.7|82943.5|82918.5|82939|82914|35
1622188540000|2021-05-28 07:55:40|82942.8|82917.8|82939.8|82914.8|82944.4|82919.4|82939.8|82914.8|39
1622188550000|2021-05-28 07:55:50|82939.6|82914.6|82938.7|82913.7|82940.6|82915.6|82935.6|82910.6|32
1622188560000|2021-05-28 07:56:00|82938.6|82913.6|82933.2|82908.2|82938.6|82913.6|82933.2|82908.2|47
1622188570000|2021-05-28 07:56:10|82933.1|82908.1|82934.1|82909.1|82935.8|82910.8|82931.2|82906.2|50
1622188580000|2021-05-28 07:56:20|82934.2|82909.2|82946|82921|82946.7|82921.7|82934.2|82909.2|53
1622188590000|2021-05-28 07:56:30|82945.9|82920.9|82943.8|82918.8|82946.1|82921.1|82943.7|82918.7|45
1622188600000|2021-05-28 07:56:40|82945.3|82920.3|82945|82920|82947.3|82922.3|82943.5|82918.5|40
1622188610000|2021-05-28 07:56:50|82944.7|82919.7|82943.7|82918.7|82946.6|82921.6|82943.2|82918.2|43
1622188620000|2021-05-28 07:57:00|82943.4|82918.4|82942.4|82917.4|82943.5|82918.5|82940.9|82915.9|41
1622188630000|2021-05-28 07:57:10|82942.6|82917.6|82938.1|82913.1|82943.3|82918.3|82938|82913|50
1622188640000|2021-05-28 07:57:20|82937.9|82912.9|82930.6|82905.6|82938.3|82913.3|82928.7|82903.7|44
1622188650000|2021-05-28 07:57:30|82930.5|82905.5|82932.9|82907.9|82934.5|82909.5|82930.5|82905.5|35
1622188660000|2021-05-28 07:57:40|82933.5|82908.5|82933|82908|82935.1|82910.1|82932.6|82907.6|33
1622188670000|2021-05-28 07:57:50|82932.8|82907.8|82915.9|82890.9|82932.8|82907.8|82915|82890|57
1622188680000|2021-05-28 07:58:00|82916.3|82891.3|82908.6|82883.6|82916.3|82891.3|82908.2|82883.2|55
1622188690000|2021-05-28 07:58:10|82908.3|82883.3|82909.3|82884.3|82910.4|82885.4|82904.1|82879.1|48
1622188700000|2021-05-28 07:58:20|82909.6|82884.6|82910.1|82885.1|82912.3|82887.3|82909|82884|31
1622188710000|2021-05-28 07:58:30|82910.3|82885.3|82916.6|82891.6|82917.2|82892.2|82909|82884|45
1622188720000|2021-05-28 07:58:40|82917.2|82892.2|82909.5|82884.5|82919.9|82894.9|82905.3|82880.3|44
1622188730000|2021-05-28 07:58:50|82909.2|82884.2|82902.9|82877.9|82911.8|82886.8|82902.9|82877.9|50
1622188740000|2021-05-28 07:59:00|82905|82880|82900.1|82875.1|82908.8|82883.8|82897.6|82872.6|65
1622188750000|2021-05-28 07:59:10|82900|82875|82895|82870|82900|82875|82890.2|82865.2|50
1622188760000|2021-05-28 07:59:20|82895.7|82870.7|82893|82868|82896|82871|82891.4|82866.4|40
1622188770000|2021-05-28 07:59:30|82892.9|82867.9|82899.3|82874.3|82903.9|82878.9|82892.9|82867.9|42
1622188780000|2021-05-28 07:59:40|82900.1|82875.1|82887.7|82862.7|82906.5|82881.5|82886.2|82861.2|53
1622188790000|2021-05-28 07:59:50|82888.1|82863.1|82894.3|82869.3|82897.7|82872.7|82884.8|82859.8|57
1622188800000|2021-05-28 08:00:00|82895.4|82870.4|82890.6|82865.6|82895.4|82870.4|82889.6|82864.6|47
1622188810000|2021-05-28 08:00:10|82890.2|82865.2|82891.1|82866.1|82891.9|82866.9|82888.6|82863.6|41
1622188820000|2021-05-28 08:00:20|82890.9|82865.9|82893.9|82868.9|82894.4|82869.4|82890.9|82865.9|35
1622188830000|2021-05-28 08:00:30|82893.7|82868.7|82889.4|82864.4|82895|82870|82889.4|82864.4|42
1622188840000|2021-05-28 08:00:40|82889.1|82864.1|82896.9|82871.9|82897.2|82872.2|82888.6|82863.6|27
1622188850000|2021-05-28 08:00:50|82896.8|82871.8|82899.1|82874.1|82899.2|82874.2|82896.4|82871.4|28
1622188860000|2021-05-28 08:01:00|82900.2|82875.2|82899.8|82874.8|82901.3|82876.3|82898.5|82873.5|43
1622188870000|2021-05-28 08:01:10|82899.9|82874.9|82903.5|82878.5|82903.5|82878.5|82899.8|82874.8|36
1622188880000|2021-05-28 08:01:20|82902.9|82877.9|82902.9|82877.9|82907.3|82882.3|82902.9|82877.9|46
1622188890000|2021-05-28 08:01:30|82903|82878|82904.1|82879.1|82904.7|82879.7|82902.3|82877.3|50
1622188900000|2021-05-28 08:01:40|82903.9|82878.9|82903.6|82878.6|82905.6|82880.6|82903.6|82878.6|31
1622188910000|2021-05-28 08:01:50|82903.5|82878.5|82904|82879|82904|82879|82901.9|82876.9|31
1622188920000|2021-05-28 08:02:00|82903.5|82878.5|82902.7|82877.7|82905.3|82880.3|82898.4|82873.4|57
1622188930000|2021-05-28 08:02:10|82903.7|82878.7|82887.1|82862.1|82903.7|82878.7|82886.3|82861.3|60
1622188940000|2021-05-28 08:02:20|82887|82862|82877.6|82852.6|82887.4|82862.4|82877.1|82852.1|57
1622188950000|2021-05-28 08:02:30|82877.8|82852.8|82876.5|82851.5|82877.8|82852.8|82873.6|82848.6|47
1622188960000|2021-05-28 08:02:40|82877|82852|82882.8|82857.8|82884.8|82859.8|82875.7|82850.7|47
1622188970000|2021-05-28 08:02:50|82882.9|82857.9|82881.8|82856.8|82883.2|82858.2|82872.3|82847.3|62
1622188980000|2021-05-28 08:03:00|82881.4|82856.4|82892.9|82867.9|82893.3|82868.3|82881.4|82856.4|61
1622188990000|2021-05-28 08:03:10|82896.4|82871.4|82894.3|82869.3|82896.8|82871.8|82892.3|82867.3|51
1622189000000|2021-05-28 08:03:20|82894.4|82869.4|82893|82868|82899.1|82874.1|82892.8|82867.8|48
1622189010000|2021-05-28 08:03:30|82893.3|82868.3|82894.1|82869.1|82896.2|82871.2|82892|82867|48
1622189020000|2021-05-28 08:03:40|82893.8|82868.8|82891.5|82866.5|82894.1|82869.1|82890.3|82865.3|40
1622189030000|2021-05-28 08:03:50|82891.3|82866.3|82890.1|82865.1|82891.3|82866.3|82888.9|82863.9|46
1622189040000|2021-05-28 08:04:00|82890.2|82865.2|82889.8|82864.8|82894.9|82869.9|82889.7|82864.7|46
1622189050000|2021-05-28 08:04:10|82889.5|82864.5|82885.1|82860.1|82891.5|82866.5|82884|82859|58
1622189060000|2021-05-28 08:04:20|82885|82860|82879.7|82854.7|82885.4|82860.4|82879|82854|27
1622189070000|2021-05-28 08:04:30|82879.5|82854.5|82877.9|82852.9|82880.5|82855.5|82875.8|82850.8|49
1622189080000|2021-05-28 08:04:40|82878.3|82853.3|82873.2|82848.2|82880.6|82855.6|82872.6|82847.6|40
1622189090000|2021-05-28 08:04:50|82873.1|82848.1|82875|82850|82877.3|82852.3|82872.2|82847.2|54
1622189100000|2021-05-28 08:05:00|82875.4|82850.4|82870.9|82845.9|82876.6|82851.6|82868.3|82843.3|46
1622189110000|2021-05-28 08:05:10|82871.1|82846.1|82872.1|82847.1|82874.8|82849.8|82871.1|82846.1|41
1622189120000|2021-05-28 08:05:20|82872.3|82847.3|82871.7|82846.7|82872.3|82847.3|82871.6|82846.6|28
1622189130000|2021-05-28 08:05:30|82871.8|82846.8|82881.7|82856.7|82881.7|82856.7|82871.8|82846.8|49
1622189140000|2021-05-28 08:05:40|82880.8|82855.8|82879.2|82854.2|82883.2|82858.2|82876.9|82851.9|62
1622189150000|2021-05-28 08:05:50|82878.9|82853.9|82871.5|82846.5|82879.4|82854.4|82871.4|82846.4|52
1622189160000|2021-05-28 08:06:00|82871.2|82846.2|82867|82842|82872.7|82847.7|82867|82842|46
1622189170000|2021-05-28 08:06:10|82867.3|82842.3|82859.3|82834.3|82871.2|82846.2|82859.3|82834.3|49
1622189180000|2021-05-28 08:06:20|82858.5|82833.5|82855|82830|82858.5|82833.5|82854.8|82829.8|46
1622189190000|2021-05-28 08:06:30|82855.4|82830.4|82855.6|82830.6|82856.5|82831.5|82854.7|82829.7|46
1622189200000|2021-05-28 08:06:40|82855|82830|82850.7|82825.7|82856|82831|82849.1|82824.1|49
1622189210000|2021-05-28 08:06:50|82850.2|82825.2|82850.4|82825.4|82851|82826|82850.2|82825.2|13
1622189220000|2021-05-28 08:07:00|82850.7|82825.7|82847.7|82822.7|82851|82826|82847|82822|28
1622189230000|2021-05-28 08:07:10|82848.1|82823.1|82847.1|82822.1|82848.1|82823.1|82843.9|82818.9|39
1622189240000|2021-05-28 08:07:20|82846.8|82821.8|82842.5|82817.5|82846.8|82821.8|82841.7|82816.7|45
1622189250000|2021-05-28 08:07:30|82842.2|82817.2|82841.5|82816.5|82845.8|82820.8|82838.6|82813.6|50
1622189260000|2021-05-28 08:07:40|82841|82816|82828.5|82803.5|82841.4|82816.4|82827.9|82802.9|45
1622189270000|2021-05-28 08:07:50|82828.1|82803.1|82829.6|82804.6|82832.9|82807.9|82827.2|82802.2|39
1622189280000|2021-05-28 08:08:00|82830|82805|82835.8|82810.8|82836|82811|82830|82805|31
1622189290000|2021-05-28 08:08:10|82837.8|82812.8|82841.6|82816.6|82843.2|82818.2|82837.8|82812.8|49
1622189300000|2021-05-28 08:08:20|82841.8|82816.8|82842.4|82817.4|82845.3|82820.3|82838.7|82813.7|44
1622189310000|2021-05-28 08:08:30|82842.1|82817.1|82841|82816|82842.6|82817.6|82841|82816|34
1622189320000|2021-05-28 08:08:40|82840.7|82815.7|82831.7|82806.7|82843.5|82818.5|82831.7|82806.7|45
1622189330000|2021-05-28 08:08:50|82831|82806|82832.7|82807.7|82834.1|82809.1|82830.2|82805.2|45
1622189340000|2021-05-28 08:09:00|82833|82808|82835.2|82810.2|82835.2|82810.2|82830.9|82805.9|31
1622189350000|2021-05-28 08:09:10|82835.1|82810.1|82833.3|82808.3|82839.8|82814.8|82831.9|82806.9|41
1622189360000|2021-05-28 08:09:20|82832.9|82807.9|82837.5|82812.5|82842.6|82817.6|82832.6|82807.6|55
1622189370000|2021-05-28 08:09:30|82836.6|82811.6|82836.6|82811.6|82839.9|82814.9|82835.2|82810.2|51
1622189380000|2021-05-28 08:09:40|82836.8|82811.8|82838.3|82813.3|82841.6|82816.6|82836.6|82811.6|27
1622189390000|2021-05-28 08:09:50|82838|82813|82848.2|82823.2|82848.2|82823.2|82832.1|82807.1|51
1622189400000|2021-05-28 08:10:00|82848.8|82823.8|82846.1|82821.1|82850.9|82825.9|82845.8|82820.8|43
1622189410000|2021-05-28 08:10:10|82845.5|82820.5|82852.5|82827.5|82852.9|82827.9|82844.1|82819.1|55
1622189420000|2021-05-28 08:10:20|82852.8|82827.8|82851.3|82826.3|82853.9|82828.9|82850.5|82825.5|41
1622189430000|2021-05-28 08:10:30|82852.3|82827.3|82856.8|82831.8|82856.8|82831.8|82850.9|82825.9|49
1622189440000|2021-05-28 08:10:40|82856.6|82831.6|82849.6|82824.6|82857.1|82832.1|82845.6|82820.6|51
1622189450000|2021-05-28 08:10:50|82849.5|82824.5|82863.4|82838.4|82864.1|82839.1|82848.9|82823.9|55
1622189460000|2021-05-28 08:11:00|82863.1|82838.1|82861.6|82836.6|82866|82841|82861.4|82836.4|47
1622189470000|2021-05-28 08:11:10|82860.9|82835.9|82857.6|82832.6|82863.6|82838.6|82857.6|82832.6|43
1622189480000|2021-05-28 08:11:20|82857.1|82832.1|82862.8|82837.8|82862.9|82837.9|82857.1|82832.1|38
1622189490000|2021-05-28 08:11:30|82862.9|82837.9|82855.8|82830.8|82863.3|82838.3|82852.8|82827.8|35
1622189500000|2021-05-28 08:11:40|82855.6|82830.6|82850.3|82825.3|82856|82831|82849.9|82824.9|37
1622189510000|2021-05-28 08:11:50|82851|82826|82853.8|82828.8|82854.1|82829.1|82849|82824|44
1622189520000|2021-05-28 08:12:00|82854|82829|82854.7|82829.7|82855.4|82830.4|82852.4|82827.4|33
1622189530000|2021-05-28 08:12:10|82855|82830|82855.4|82830.4|82856.5|82831.5|82854.5|82829.5|34
1622189540000|2021-05-28 08:12:20|82855.3|82830.3|82847.7|82822.7|82855.3|82830.3|82846.4|82821.4|37
1622189550000|2021-05-28 08:12:30|82847.8|82822.8|82846|82821|82847.8|82822.8|82845.3|82820.3|33
1622189560000|2021-05-28 08:12:40|82845.9|82820.9|82849.3|82824.3|82849.9|82824.9|82845.9|82820.9|42
1622189570000|2021-05-28 08:12:50|82849.4|82824.4|82845.4|82820.4|82849.6|82824.6|82844.5|82819.5|53
1622189580000|2021-05-28 08:13:00|82845.5|82820.5|82850.1|82825.1|82850.7|82825.7|82845.1|82820.1|44
1622189590000|2021-05-28 08:13:10|82850.3|82825.3|82848.6|82823.6|82855.8|82830.8|82847.7|82822.7|51
1622189600000|2021-05-28 08:13:20|82848.2|82823.2|82844.9|82819.9|82848.8|82823.8|82844.4|82819.4|33
1622189610000|2021-05-28 08:13:30|82846.3|82821.3|82850.2|82825.2|82851.2|82826.2|82845.8|82820.8|51
1622189620000|2021-05-28 08:13:40|82849.7|82824.7|82854.4|82829.4|82854.4|82829.4|82849.4|82824.4|51
1622189630000|2021-05-28 08:13:50|82854.6|82829.6|82858.5|82833.5|82858.5|82833.5|82853.9|82828.9|44
1622189640000|2021-05-28 08:14:00|82858.8|82833.8|82858.6|82833.6|82860.8|82835.8|82857.9|82832.9|44
1622189650000|2021-05-28 08:14:10|82858.7|82833.7|82853.5|82828.5|82861.1|82836.1|82853.5|82828.5|35
1622189660000|2021-05-28 08:14:20|82855.3|82830.3|82854.9|82829.9|82855.4|82830.4|82854|82829|27
1622189670000|2021-05-28 08:14:30|82854.8|82829.8|82852.6|82827.6|82854.9|82829.9|82852.2|82827.2|18
1622189680000|2021-05-28 08:14:40|82852.3|82827.3|82852.1|82827.1|82854.5|82829.5|82850.7|82825.7|34
1622189690000|2021-05-28 08:14:50|82851.8|82826.8|82854.3|82829.3|82854.3|82829.3|82851|82826|27
1622189700000|2021-05-28 08:15:00|82854.2|82829.2|82858.7|82833.7|82859.8|82834.8|82854.2|82829.2|35
1622189710000|2021-05-28 08:15:10|82858.4|82833.4|82862.4|82837.4|82862.4|82837.4|82857.5|82832.5|36
1622189720000|2021-05-28 08:15:20|82861.9|82836.9|82864.1|82839.1|82864.9|82839.9|82859.7|82834.7|40
1622189730000|2021-05-28 08:15:30|82863.9|82838.9|82866.7|82841.7|82866.7|82841.7|82862.8|82837.8|32
1622189740000|2021-05-28 08:15:40|82866.8|82841.8|82870.7|82845.7|82872.9|82847.9|82865.2|82840.2|43
1622189750000|2021-05-28 08:15:50|82870.6|82845.6|82875.5|82850.5|82875.5|82850.5|82866.9|82841.9|54
1622189760000|2021-05-28 08:16:00|82874|82849|82877.2|82852.2|82877.2|82852.2|82869.6|82844.6|45
1622189770000|2021-05-28 08:16:10|82877.6|82852.6|82876.9|82851.9|82879.8|82854.8|82873.5|82848.5|49
1622189780000|2021-05-28 08:16:20|82876.8|82851.8|82881.2|82856.2|82881.4|82856.4|82876.3|82851.3|43
1622189790000|2021-05-28 08:16:30|82880.9|82855.9|82872.6|82847.6|82881.6|82856.6|82868.1|82843.1|46
1622189800000|2021-05-28 08:16:40|82871.5|82846.5|82859.1|82834.1|82871.5|82846.5|82859.1|82834.1|41
1622189810000|2021-05-28 08:16:50|82859.4|82834.4|82851.9|82826.9|82859.8|82834.8|82851.5|82826.5|44
1622189820000|2021-05-28 08:17:00|82852.1|82827.1|82847.8|82822.8|82852.4|82827.4|82847|82822|41
1622189830000|2021-05-28 08:17:10|82848|82823|82857.3|82832.3|82858.1|82833.1|82842.8|82817.8|51
1622189840000|2021-05-28 08:17:20|82856.5|82831.5|82853.1|82828.1|82857|82832|82852.6|82827.6|49
1622189850000|2021-05-28 08:17:30|82852.7|82827.7|82853.2|82828.2|82854.3|82829.3|82852.1|82827.1|33
1622189860000|2021-05-28 08:17:40|82853.1|82828.1|82859.2|82834.2|82859.2|82834.2|82845.8|82820.8|49
1622189870000|2021-05-28 08:17:50|82858.4|82833.4|82852.6|82827.6|82860.6|82835.6|82852.3|82827.3|57
1622189880000|2021-05-28 08:18:00|82853.1|82828.1|82850|82825|82853.1|82828.1|82847.9|82822.9|41
1622189890000|2021-05-28 08:18:10|82849.9|82824.9|82848.1|82823.1|82849.9|82824.9|82847.9|82822.9|30
1622189900000|2021-05-28 08:18:20|82848|82823|82849.6|82824.6|82849.7|82824.7|82847.6|82822.6|38
1622189910000|2021-05-28 08:18:30|82849.7|82824.7|82860.3|82835.3|82861.4|82836.4|82849.4|82824.4|44
1622189920000|2021-05-28 08:18:40|82859.5|82834.5|82869.5|82844.5|82869.5|82844.5|82859.5|82834.5|29
1622189930000|2021-05-28 08:18:50|82870.6|82845.6|82864.9|82839.9|82870.6|82845.6|82861.6|82836.6|62
1622189940000|2021-05-28 08:19:00|82865.1|82840.1|82860|82835|82869|82844|82858.5|82833.5|59
1622189950000|2021-05-28 08:19:10|82859.9|82834.9|82859.7|82834.7|82861.3|82836.3|82857|82832|43
1622189960000|2021-05-28 08:19:20|82859.5|82834.5|82854.5|82829.5|82861.2|82836.2|82854.5|82829.5|33
1622189970000|2021-05-28 08:19:30|82854.4|82829.4|82852.4|82827.4|82856.9|82831.9|82851.5|82826.5|54
1622189980000|2021-05-28 08:19:40|82852.6|82827.6|82852.6|82827.6|82853.6|82828.6|82850|82825|43
1622189990000|2021-05-28 08:19:50|82852.7|82827.7|82849.1|82824.1|82853.9|82828.9|82848.5|82823.5|45
1622190000000|2021-05-28 08:20:00|82846.9|82821.9|82838.9|82813.9|82848.4|82823.4|82838.5|82813.5|60
1622190010000|2021-05-28 08:20:10|82838.7|82813.7|82848.3|82823.3|82849.3|82824.3|82837.3|82812.3|61
1622190020000|2021-05-28 08:20:20|82848|82823|82860.7|82835.7|82861.7|82836.7|82847.8|82822.8|57
1622190030000|2021-05-28 08:20:30|82862.9|82837.9|82858.2|82833.2|82862.9|82837.9|82855.9|82830.9|45
1622190040000|2021-05-28 08:20:40|82858|82833|82856.9|82831.9|82864.3|82839.3|82854.6|82829.6|66
1622190050000|2021-05-28 08:20:50|82856.7|82831.7|82857|82832|82857.5|82832.5|82851.8|82826.8|52
1622190060000|2021-05-28 08:21:00|82857.6|82832.6|82859|82834|82861.8|82836.8|82856.8|82831.8|50
1622190070000|2021-05-28 08:21:10|82858.9|82833.9|82860.4|82835.4|82861.5|82836.5|82858.1|82833.1|39
1622190080000|2021-05-28 08:21:20|82860.3|82835.3|82869.8|82844.8|82870.1|82845.1|82860|82835|48
1622190090000|2021-05-28 08:21:30|82869.6|82844.6|82869.8|82844.8|82872|82847|82868.6|82843.6|33
1622190100000|2021-05-28 08:21:40|82868.5|82843.5|82866.5|82841.5|82869.5|82844.5|82865|82840|49
1622190110000|2021-05-28 08:21:50|82866.1|82841.1|82866.7|82841.7|82867.2|82842.2|82865.7|82840.7|31
1622190120000|2021-05-28 08:22:00|82866.4|82841.4|82868.2|82843.2|82869|82844|82866.2|82841.2|43
1622190130000|2021-05-28 08:22:10|82868|82843|82865.3|82840.3|82872.4|82847.4|82864.6|82839.6|51
1622190140000|2021-05-28 08:22:20|82865.6|82840.6|82871.2|82846.2|82871.3|82846.3|82865.4|82840.4|41
1622190150000|2021-05-28 08:22:30|82870.4|82845.4|82872|82847|82875.1|82850.1|82870.3|82845.3|46
1622190160000|2021-05-28 08:22:40|82871.9|82846.9|82873.6|82848.6|82874.1|82849.1|82871.6|82846.6|23
1622190170000|2021-05-28 08:22:50|82873.9|82848.9|82882.9|82857.9|82882.9|82857.9|82873.9|82848.9|60
1622190180000|2021-05-28 08:23:00|82882.4|82857.4|82884.6|82859.6|82884.7|82859.7|82879.3|82854.3|53
1622190190000|2021-05-28 08:23:10|82884.7|82859.7|82881.8|82856.8|82887.7|82862.7|82879.6|82854.6|56
1622190200000|2021-05-28 08:23:20|82881.7|82856.7|82888.6|82863.6|82889.5|82864.5|82880.9|82855.9|42
1622190210000|2021-05-28 08:23:30|82888.5|82863.5|82885.3|82860.3|82889.6|82864.6|82884|82859|52
1622190220000|2021-05-28 08:23:40|82884.8|82859.8|82888|82863|82888|82863|82881.2|82856.2|53
1622190230000|2021-05-28 08:23:50|82887.8|82862.8|82889.4|82864.4|82889.5|82864.5|82886.6|82861.6|44
1622190240000|2021-05-28 08:24:00|82889|82864|82890.3|82865.3|82890.8|82865.8|82887.6|82862.6|52
1622190250000|2021-05-28 08:24:10|82889.9|82864.9|82881.9|82856.9|82890.5|82865.5|82881.7|82856.7|48
1622190260000|2021-05-28 08:24:20|82881.4|82856.4|82876.5|82851.5|82881.5|82856.5|82873.5|82848.5|44
1622190270000|2021-05-28 08:24:30|82876.3|82851.3|82876.2|82851.2|82876.4|82851.4|82874.8|82849.8|27
1622190280000|2021-05-28 08:24:40|82879.3|82854.3|82883.6|82858.6|82884.1|82859.1|82879.3|82854.3|46
1622190290000|2021-05-28 08:24:50|82883.5|82858.5|82885.2|82860.2|82885.2|82860.2|82882.8|82857.8|26
1622190300000|2021-05-28 08:25:00|82886|82861|82887.2|82862.2|82888.3|82863.3|82883.4|82858.4|56
1622190310000|2021-05-28 08:25:10|82887.5|82862.5|82889.6|82864.6|82889.6|82864.6|82886|82861|29
1622190320000|2021-05-28 08:25:20|82889.7|82864.7|82887.5|82862.5|82891.2|82866.2|82884.2|82859.2|54
1622190330000|2021-05-28 08:25:30|82887.1|82862.1|82881.9|82856.9|82887.9|82862.9|82880.9|82855.9|41
1622190340000|2021-05-28 08:25:40|82882|82857|82883.7|82858.7|82884.6|82859.6|82881.5|82856.5|30
1622190350000|2021-05-28 08:25:50|82883.8|82858.8|82875|82850|82883.8|82858.8|82873.9|82848.9|50
1622190360000|2021-05-28 08:26:00|82875.5|82850.5|82879|82854|82880.1|82855.1|82875.5|82850.5|40
1622190370000|2021-05-28 08:26:10|82879.2|82854.2|82878.2|82853.2|82880|82855|82877.3|82852.3|31
1622190380000|2021-05-28 08:26:20|82878|82853|82881.5|82856.5|82882.9|82857.9|82873.6|82848.6|46
1622190390000|2021-05-28 08:26:30|82881.4|82856.4|82879.7|82854.7|82882.3|82857.3|82877.6|82852.6|54
1622190400000|2021-05-28 08:26:40|82879.6|82854.6|82878.6|82853.6|82880.1|82855.1|82873.6|82848.6|51
1622190410000|2021-05-28 08:26:50|82878.4|82853.4|82878.3|82853.3|82878.6|82853.6|82877|82852|33
1622190420000|2021-05-28 08:27:00|82878|82853|82875.8|82850.8|82878.5|82853.5|82875.8|82850.8|31
1622190430000|2021-05-28 08:27:10|82876|82851|82870.5|82845.5|82876|82851|82869.4|82844.4|39
1622190440000|2021-05-28 08:27:20|82870.3|82845.3|82876.2|82851.2|82876.3|82851.3|82869.2|82844.2|47
1622190450000|2021-05-28 08:27:30|82876|82851|82877.5|82852.5|82878.9|82853.9|82874.8|82849.8|48
1622190460000|2021-05-28 08:27:40|82877.6|82852.6|82877.2|82852.2|82879|82854|82874.9|82849.9|35
1622190470000|2021-05-28 08:27:50|82877.9|82852.9|82878|82853|82879|82854|82873.2|82848.2|44
1622190480000|2021-05-28 08:28:00|82878.5|82853.5|82874|82849|82878.8|82853.8|82873.2|82848.2|50
1622190490000|2021-05-28 08:28:10|82873.5|82848.5|82875.7|82850.7|82877.3|82852.3|82873.2|82848.2|38
1622190500000|2021-05-28 08:28:20|82875.1|82850.1|82873.3|82848.3|82875.1|82850.1|82872.8|82847.8|25
1622190510000|2021-05-28 08:28:30|82873.2|82848.2|82873.2|82848.2|82873.5|82848.5|82869.1|82844.1|40
1622190520000|2021-05-28 08:28:40|82873.9|82848.9|82883.2|82858.2|82885|82860|82871.2|82846.2|46
1622190530000|2021-05-28 08:28:50|82883.1|82858.1|82882.6|82857.6|82884.6|82859.6|82880|82855|35
1622190540000|2021-05-28 08:29:00|82882.4|82857.4|82884.3|82859.3|82885.5|82860.5|82881.7|82856.7|41
1622190550000|2021-05-28 08:29:10|82884.2|82859.2|82902.1|82877.1|82902.1|82877.1|82882.2|82857.2|58
1622190560000|2021-05-28 08:29:20|82901.8|82876.8|82900.4|82875.4|82901.8|82876.8|82899.5|82874.5|34
1622190570000|2021-05-28 08:29:30|82900.3|82875.3|82891.9|82866.9|82901.5|82876.5|82890.5|82865.5|44
1622190580000|2021-05-28 08:29:40|82892.7|82867.7|82886.8|82861.8|82892.7|82867.7|82886.1|82861.1|55
1622190590000|2021-05-28 08:29:50|82887.2|82862.2|82886.4|82861.4|82887.8|82862.8|82884.4|82859.4|43
1622190600000|2021-05-28 08:30:00|82886.9|82861.9|82885.1|82860.1|82889.4|82864.4|82884.7|82859.7|56
1622190610000|2021-05-28 08:30:10|82885.3|82860.3|82896.1|82871.1|82897|82872|82882.2|82857.2|58
1622190620000|2021-05-28 08:30:20|82895.8|82870.8|82890.4|82865.4|82896|82871|82889.6|82864.6|51
1622190630000|2021-05-28 08:30:30|82890.1|82865.1|82893.6|82868.6|82894.4|82869.4|82890.1|82865.1|38
1622190640000|2021-05-28 08:30:40|82893.3|82868.3|82898.7|82873.7|82900.7|82875.7|82893.3|82868.3|30
1622190650000|2021-05-28 08:30:50|82899|82874|82908.9|82883.9|82912.5|82887.5|82899|82874|53
1622190660000|2021-05-28 08:31:00|82908.7|82883.7|82912.7|82887.7|82914.5|82889.5|82907.5|82882.5|44
1622190670000|2021-05-28 08:31:10|82913|82888|82912.8|82887.8|82914.3|82889.3|82912.5|82887.5|33
1622190680000|2021-05-28 08:31:20|82913.1|82888.1|82912.7|82887.7|82913.1|82888.1|82912|82887|21
1622190690000|2021-05-28 08:31:30|82912.8|82887.8|82902.3|82877.3|82912.8|82887.8|82902.3|82877.3|41
1622190700000|2021-05-28 08:31:40|82902.1|82877.1|82897.4|82872.4|82904.6|82879.6|82897|82872|45
1622190710000|2021-05-28 08:31:50|82897.6|82872.6|82896.5|82871.5|82897.6|82872.6|82895.9|82870.9|28
1622190720000|2021-05-28 08:32:00|82896.3|82871.3|82895.1|82870.1|82896.7|82871.7|82893.8|82868.8|38
1622190730000|2021-05-28 08:32:10|82895.2|82870.2|82896|82871|82896|82871|82894.8|82869.8|31
1622190740000|2021-05-28 08:32:20|82895.5|82870.5|82897|82872|82898|82873|82895.2|82870.2|29
1622190750000|2021-05-28 08:32:30|82896.6|82871.6|82898.8|82873.8|82899.1|82874.1|82896.6|82871.6|32
1622190760000|2021-05-28 08:32:40|82898.5|82873.5|82901.6|82876.6|82901.6|82876.6|82896.7|82871.7|39
1622190770000|2021-05-28 08:32:50|82901.8|82876.8|82909.5|82884.5|82910.9|82885.9|82901.2|82876.2|38
1622190780000|2021-05-28 08:33:00|82909.6|82884.6|82906.7|82881.7|82909.6|82884.6|82905.2|82880.2|33
1622190790000|2021-05-28 08:33:10|82906.5|82881.5|82909.7|82884.7|82911.6|82886.6|82905|82880|42
1622190800000|2021-05-28 08:33:20|82909.6|82884.6|82908.1|82883.1|82911.1|82886.1|82908.1|82883.1|30
1622190810000|2021-05-28 08:33:30|82909.9|82884.9|82913.4|82888.4|82913.5|82888.5|82909.9|82884.9|50
1622190820000|2021-05-28 08:33:40|82913.8|82888.8|82919.6|82894.6|82919.6|82894.6|82913.4|82888.4|49
1622190830000|2021-05-28 08:33:50|82919.3|82894.3|82919.5|82894.5|82922.5|82897.5|82916.4|82891.4|52
1622190840000|2021-05-28 08:34:00|82919.2|82894.2|82916.6|82891.6|82923.4|82898.4|82915|82890|46
1622190850000|2021-05-28 08:34:10|82916.1|82891.1|82912.1|82887.1|82916.1|82891.1|82909.6|82884.6|38
1622190860000|2021-05-28 08:34:20|82910.4|82885.4|82898.7|82873.7|82910.5|82885.5|82896.6|82871.6|47
1622190870000|2021-05-28 08:34:30|82898.2|82873.2|82900.9|82875.9|82901.8|82876.8|82897.3|82872.3|41
1622190880000|2021-05-28 08:34:40|82901.6|82876.6|82903.4|82878.4|82905|82880|82899.6|82874.6|43
1622190890000|2021-05-28 08:34:50|82904.2|82879.2|82904.9|82879.9|82906.4|82881.4|82900.1|82875.1|45
1622190900000|2021-05-28 08:35:00|82905.6|82880.6|82903|82878|82906.3|82881.3|82903|82878|38
1622190910000|2021-05-28 08:35:10|82903.1|82878.1|82901.8|82876.8|82904.7|82879.7|82901.8|82876.8|38
1622190920000|2021-05-28 08:35:20|82901.7|82876.7|82907.3|82882.3|82907.9|82882.9|82901.7|82876.7|43
1622190930000|2021-05-28 08:35:30|82907|82882|82917|82892|82917.4|82892.4|82907|82882|38
1622190940000|2021-05-28 08:35:40|82917.1|82892.1|82911.1|82886.1|82917.1|82892.1|82909|82884|52
1622190950000|2021-05-28 08:35:50|82910.9|82885.9|82903.2|82878.2|82911.7|82886.7|82902.8|82877.8|36
1622190960000|2021-05-28 08:36:00|82903.4|82878.4|82902.2|82877.2|82904|82879|82901.7|82876.7|31
1622190970000|2021-05-28 08:36:10|82900.1|82875.1|82895.8|82870.8|82900.1|82875.1|82892.6|82867.6|38
1622190980000|2021-05-28 08:36:20|82895.1|82870.1|82902.6|82877.6|82904.4|82879.4|82895.1|82870.1|30
1622190990000|2021-05-28 08:36:30|82902|82877|82899.7|82874.7|82902|82877|82894.3|82869.3|47
1622191000000|2021-05-28 08:36:40|82899.5|82874.5|82900.2|82875.2|82902.7|82877.7|82898.5|82873.5|48
1622191010000|2021-05-28 08:36:50|82899|82874|82901.6|82876.6|82902.5|82877.5|82897.6|82872.6|43
1622191020000|2021-05-28 08:37:00|82901.5|82876.5|82894.1|82869.1|82908.1|82883.1|82893.8|82868.8|46
1622191030000|2021-05-28 08:37:10|82894.6|82869.6|82879.7|82854.7|82894.9|82869.9|82879.7|82854.7|62
1622191040000|2021-05-28 08:37:20|82879.4|82854.4|82881.4|82856.4|82882.3|82857.3|82879.4|82854.4|50
1622191050000|2021-05-28 08:37:30|82881.8|82856.8|82878|82853|82881.8|82856.8|82871.7|82846.7|61
1622191060000|2021-05-28 08:37:40|82877.9|82852.9|82885.8|82860.8|82886.9|82861.9|82877.8|82852.8|59
1622191070000|2021-05-28 08:37:50|82886|82861|82869.6|82844.6|82886|82861|82869.5|82844.5|48
1622191080000|2021-05-28 08:38:00|82869.4|82844.4|82879.6|82854.6|82880.4|82855.4|82867.4|82842.4|59
1622191090000|2021-05-28 08:38:10|82879.7|82854.7|82892.9|82867.9|82893.7|82868.7|82879.3|82854.3|56
1622191100000|2021-05-28 08:38:20|82892.4|82867.4|82897.5|82872.5|82897.6|82872.6|82890.9|82865.9|40
1622191110000|2021-05-28 08:38:30|82897.7|82872.7|82897|82872|82900.7|82875.7|82896.9|82871.9|53
1622191120000|2021-05-28 08:38:40|82897.5|82872.5|82898.6|82873.6|82899.4|82874.4|82897.3|82872.3|41
1622191130000|2021-05-28 08:38:50|82898.7|82873.7|82908.3|82883.3|82910.5|82885.5|82898.5|82873.5|48
1622191140000|2021-05-28 08:39:00|82908.5|82883.5|82912|82887|82912.7|82887.7|82908.1|82883.1|47
1622191150000|2021-05-28 08:39:10|82911.9|82886.9|82907.9|82882.9|82912.2|82887.2|82905.8|82880.8|44
1622191160000|2021-05-28 08:39:20|82907.7|82882.7|82911.9|82886.9|82912.6|82887.6|82907.7|82882.7|49
1622191170000|2021-05-28 08:39:30|82912.4|82887.4|82911.2|82886.2|82913|82888|82910|82885|33
1622191180000|2021-05-28 08:39:40|82911.6|82886.6|82911.7|82886.7|82912.9|82887.9|82911.2|82886.2|34
1622191190000|2021-05-28 08:39:50|82911.6|82886.6|82913.4|82888.4|82913.4|82888.4|82911.2|82886.2|35
1622191200000|2021-05-28 08:40:00|82913.9|82888.9|82909|82884|82916.9|82891.9|82909|82884|53
1622191210000|2021-05-28 08:40:10|82910.4|82885.4|82914.2|82889.2|82920.1|82895.1|82909.1|82884.1|59
1622191220000|2021-05-28 08:40:20|82914.3|82889.3|82912.3|82887.3|82914.4|82889.4|82911.7|82886.7|42
1622191230000|2021-05-28 08:40:30|82912.1|82887.1|82916.4|82891.4|82918|82893|82909.6|82884.6|39
1622191240000|2021-05-28 08:40:40|82916.2|82891.2|82925|82900|82925|82900|82915.6|82890.6|35
1622191250000|2021-05-28 08:40:50|82925.8|82900.8|82913|82888|82925.8|82900.8|82913|82888|47
1622191260000|2021-05-28 08:41:00|82913.2|82888.2|82920.2|82895.2|82922.8|82897.8|82912.3|82887.3|52
1622191270000|2021-05-28 08:41:10|82920.1|82895.1|82919.4|82894.4|82921.2|82896.2|82918.1|82893.1|41
1622191280000|2021-05-28 08:41:20|82919.7|82894.7|82915.4|82890.4|82920.8|82895.8|82913.7|82888.7|51
1622191290000|2021-05-28 08:41:30|82915.1|82890.1|82911.2|82886.2|82915.5|82890.5|82911.2|82886.2|39
1622191300000|2021-05-28 08:41:40|82912.4|82887.4|82910.1|82885.1|82912.4|82887.4|82908.7|82883.7|42
1622191310000|2021-05-28 08:41:50|82909.9|82884.9|82908.2|82883.2|82910.5|82885.5|82907.3|82882.3|38
1622191320000|2021-05-28 08:42:00|82908|82883|82914.7|82889.7|82914.7|82889.7|82907.5|82882.5|28
1622191330000|2021-05-28 08:42:10|82912.5|82887.5|82917.6|82892.6|82919|82894|82912.5|82887.5|32
1622191340000|2021-05-28 08:42:20|82918.2|82893.2|82916.3|82891.3|82918.8|82893.8|82914.5|82889.5|31
1622191350000|2021-05-28 08:42:30|82916.4|82891.4|82914.6|82889.6|82917.4|82892.4|82913.4|82888.4|26
1622191360000|2021-05-28 08:42:40|82914.7|82889.7|82917.9|82892.9|82917.9|82892.9|82914.3|82889.3|49
1622191370000|2021-05-28 08:42:50|82917.7|82892.7|82918.5|82893.5|82918.7|82893.7|82917.5|82892.5|24
1622191380000|2021-05-28 08:43:00|82918.2|82893.2|82915.3|82890.3|82919.1|82894.1|82914.2|82889.2|38
1622191390000|2021-05-28 08:43:10|82915.5|82890.5|82916.7|82891.7|82917.1|82892.1|82915.2|82890.2|34
1622191400000|2021-05-28 08:43:20|82916.3|82891.3|82916.6|82891.6|82919.3|82894.3|82916.3|82891.3|42
1622191410000|2021-05-28 08:43:30|82916|82891|82915.5|82890.5|82916.4|82891.4|82915.2|82890.2|38
1622191420000|2021-05-28 08:43:40|82915.4|82890.4|82929.5|82904.5|82930.3|82905.3|82914.6|82889.6|42
1622191430000|2021-05-28 08:43:50|82929|82904|82931.1|82906.1|82933.9|82908.9|82928.9|82903.9|49
1622191440000|2021-05-28 08:44:00|82929.1|82904.1|82933.3|82908.3|82934|82909|82929.1|82904.1|43
1622191450000|2021-05-28 08:44:10|82933.9|82908.9|82929.8|82904.8|82933.9|82908.9|82928.7|82903.7|44
1622191460000|2021-05-28 08:44:20|82930.3|82905.3|82930.2|82905.2|82930.7|82905.7|82929.7|82904.7|24
1622191470000|2021-05-28 08:44:30|82928.4|82903.4|82914.3|82889.3|82928.4|82903.4|82913.4|82888.4|61
1622191480000|2021-05-28 08:44:40|82914.4|82889.4|82919.1|82894.1|82919.1|82894.1|82909.7|82884.7|62
1622191490000|2021-05-28 08:44:50|82918.9|82893.9|82917.5|82892.5|82921.7|82896.7|82917.5|82892.5|46
1622191500000|2021-05-28 08:45:00|82917.6|82892.6|82922.2|82897.2|82922.7|82897.7|82916.8|82891.8|50
1622191510000|2021-05-28 08:45:10|82922.3|82897.3|82924.5|82899.5|82926.6|82901.6|82921.6|82896.6|52
1622191520000|2021-05-28 08:45:20|82924.7|82899.7|82927.8|82902.8|82928.3|82903.3|82922.8|82897.8|47
1622191530000|2021-05-28 08:45:30|82928.1|82903.1|82924.3|82899.3|82929.9|82904.9|82923.4|82898.4|48
1622191540000|2021-05-28 08:45:40|82924|82899|82923.8|82898.8|82925.5|82900.5|82923.2|82898.2|36
1622191550000|2021-05-28 08:45:50|82923.7|82898.7|82929.6|82904.6|82933.2|82908.2|82923.7|82898.7|45
1622191560000|2021-05-28 08:46:00|82929.5|82904.5|82936|82911|82936.2|82911.2|82928.1|82903.1|51
1622191570000|2021-05-28 08:46:10|82936.9|82911.9|82941.8|82916.8|82943.3|82918.3|82936.9|82911.9|45
1622191580000|2021-05-28 08:46:20|82942.6|82917.6|82934.4|82909.4|82943.1|82918.1|82934.3|82909.3|60
1622191590000|2021-05-28 08:46:30|82934.6|82909.6|82931.3|82906.3|82934.8|82909.8|82928.7|82903.7|44
1622191600000|2021-05-28 08:46:40|82931.1|82906.1|82930.7|82905.7|82931.7|82906.7|82930.3|82905.3|32
1622191610000|2021-05-28 08:46:50|82930.6|82905.6|82935.2|82910.2|82935.8|82910.8|82927|82902|35
1622191620000|2021-05-28 08:47:00|82934.6|82909.6|82933.9|82908.9|82934.7|82909.7|82931.4|82906.4|34
1622191630000|2021-05-28 08:47:10|82933.8|82908.8|82932|82907|82934.6|82909.6|82931.7|82906.7|28
1622191640000|2021-05-28 08:47:20|82932.1|82907.1|82932.8|82907.8|82933.8|82908.8|82929.7|82904.7|42
1622191650000|2021-05-28 08:47:30|82932.5|82907.5|82929.5|82904.5|82933.6|82908.6|82927.9|82902.9|54
1622191660000|2021-05-28 08:47:40|82929.8|82904.8|82934.4|82909.4|82934.9|82909.9|82929.8|82904.8|44
1622191670000|2021-05-28 08:47:50|82934.5|82909.5|82932.3|82907.3|82934.7|82909.7|82931.3|82906.3|26
1622191680000|2021-05-28 08:48:00|82932.5|82907.5|82941.1|82916.1|82943.5|82918.5|82932|82907|46
1622191690000|2021-05-28 08:48:10|82940.9|82915.9|82947.1|82922.1|82947.9|82922.9|82939.9|82914.9|51
1622191700000|2021-05-28 08:48:20|82946.1|82921.1|82954|82929|82958|82933|82946.1|82921.1|61
1622191710000|2021-05-28 08:48:30|82954.7|82929.7|82951.5|82926.5|82957.9|82932.9|82950.7|82925.7|63
1622191720000|2021-05-28 08:48:40|82951.6|82926.6|82960.1|82935.1|82961.3|82936.3|82951.6|82926.6|62
1622191730000|2021-05-28 08:48:50|82961.3|82936.3|82969.9|82944.9|82969.9|82944.9|82961|82936|54
1622191740000|2021-05-28 08:49:00|82971.7|82946.7|82969.5|82944.5|82974.1|82949.1|82969.5|82944.5|48
1622191750000|2021-05-28 08:49:10|82969.8|82944.8|82959.7|82934.7|82970|82945|82959|82934|48
1622191760000|2021-05-28 08:49:20|82959.5|82934.5|82954|82929|82962.4|82937.4|82954|82929|52
1622191770000|2021-05-28 08:49:30|82954.2|82929.2|82955.9|82930.9|82956.3|82931.3|82950|82925|38
1622191780000|2021-05-28 08:49:40|82956.1|82931.1|82965.8|82940.8|82966.5|82941.5|82955.3|82930.3|45
1622191790000|2021-05-28 08:49:50|82965.9|82940.9|82971.3|82946.3|82971.6|82946.6|82965.5|82940.5|51
1622191800000|2021-05-28 08:50:00|82971.6|82946.6|82970.9|82945.9|82973|82948|82970.1|82945.1|32
1622191810000|2021-05-28 08:50:10|82972.7|82947.7|82972.2|82947.2|82974.6|82949.6|82970.9|82945.9|45
1622191820000|2021-05-28 08:50:20|82972.4|82947.4|82974.7|82949.7|82975.6|82950.6|82971.9|82946.9|28
1622191830000|2021-05-28 08:50:30|82974.8|82949.8|82976.1|82951.1|82976.2|82951.2|82974.2|82949.2|26
1622191840000|2021-05-28 08:50:40|82976|82951|82971.2|82946.2|82976|82951|82966.4|82941.4|48
1622191850000|2021-05-28 08:50:50|82972.2|82947.2|82974.6|82949.6|82975.7|82950.7|82970.9|82945.9|46
1622191860000|2021-05-28 08:51:00|82974.7|82949.7|82975.8|82950.8|82977.5|82952.5|82973.9|82948.9|38
1622191870000|2021-05-28 08:51:10|82975.7|82950.7|82974.4|82949.4|82976.4|82951.4|82973.5|82948.5|39
1622191880000|2021-05-28 08:51:20|82974.6|82949.6|82975.5|82950.5|82975.6|82950.6|82974.5|82949.5|30
1622191890000|2021-05-28 08:51:30|82975.8|82950.8|82975.5|82950.5|82977.3|82952.3|82974.6|82949.6|45
1622191900000|2021-05-28 08:51:40|82975.2|82950.2|82968.2|82943.2|82975.7|82950.7|82966.5|82941.5|53
1622191910000|2021-05-28 08:51:50|82967.8|82942.8|82966.3|82941.3|82968.4|82943.4|82964.7|82939.7|36
1622191920000|2021-05-28 08:52:00|82965.8|82940.8|82967.2|82942.2|82969.7|82944.7|82965.8|82940.8|43
1622191930000|2021-05-28 08:52:10|82967.4|82942.4|82964.3|82939.3|82968|82943|82963.4|82938.4|37
1622191940000|2021-05-28 08:52:20|82963.9|82938.9|82965.2|82940.2|82966|82941|82961.9|82936.9|57
1622191950000|2021-05-28 08:52:30|82965.3|82940.3|82973.2|82948.2|82973.2|82948.2|82965.3|82940.3|39
1622191960000|2021-05-28 08:52:40|82972.5|82947.5|82963.6|82938.6|82972.5|82947.5|82960.5|82935.5|39
1622191970000|2021-05-28 08:52:50|82964|82939|82964.4|82939.4|82966.9|82941.9|82962.3|82937.3|39
1622191980000|2021-05-28 08:53:00|82964.6|82939.6|82964.7|82939.7|82965.8|82940.8|82964.3|82939.3|27
1622191990000|2021-05-28 08:53:10|82964.8|82939.8|82961.3|82936.3|82965|82940|82960.9|82935.9|25
1622192000000|2021-05-28 08:53:20|82961.4|82936.4|82962|82937|82963.1|82938.1|82959.4|82934.4|46
1622192010000|2021-05-28 08:53:30|82961.9|82936.9|82971.2|82946.2|82972.6|82947.6|82961.2|82936.2|46
1622192020000|2021-05-28 08:53:40|82969.7|82944.7|82961.1|82936.1|82969.7|82944.7|82960.8|82935.8|51
1622192030000|2021-05-28 08:53:50|82960.3|82935.3|82961.6|82936.6|82964.2|82939.2|82958.5|82933.5|51
1622192040000|2021-05-28 08:54:00|82961.8|82936.8|82976|82951|82977|82952|82961.5|82936.5|57
1622192050000|2021-05-28 08:54:10|82976.3|82951.3|82970.1|82945.1|82976.7|82951.7|82968.8|82943.8|41
1622192060000|2021-05-28 08:54:20|82969.7|82944.7|82977.7|82952.7|82978.1|82953.1|82968.8|82943.8|47
1622192070000|2021-05-28 08:54:30|82975.8|82950.8|82977.7|82952.7|82978.3|82953.3|82975.8|82950.8|33
1622192080000|2021-05-28 08:54:40|82977.6|82952.6|82984.9|82959.9|82986.2|82961.2|82977.3|82952.3|44
1622192090000|2021-05-28 08:54:50|82985|82960|82977.8|82952.8|82985.1|82960.1|82977.8|82952.8|54
1622192100000|2021-05-28 08:55:00|82978.1|82953.1|82976.6|82951.6|82978.5|82953.5|82976.6|82951.6|39
1622192110000|2021-05-28 08:55:10|82976.7|82951.7|82975.1|82950.1|82977.3|82952.3|82974|82949|36
1622192120000|2021-05-28 08:55:20|82975.2|82950.2|82984.5|82959.5|82985|82960|82973.6|82948.6|46
1622192130000|2021-05-28 08:55:30|82984.6|82959.6|83001.3|82976.3|83001.4|82976.4|82984.4|82959.4|63
1622192140000|2021-05-28 08:55:40|82999.9|82974.9|82993.1|82968.1|83002.8|82977.8|82989.8|82964.8|61
1622192150000|2021-05-28 08:55:50|82994.3|82969.3|82997.1|82972.1|82998.5|82973.5|82992.3|82967.3|38
1622192160000|2021-05-28 08:56:00|82997.3|82972.3|82999.6|82974.6|83000.3|82975.3|82994.2|82969.2|54
1622192170000|2021-05-28 08:56:10|82999.7|82974.7|83006.8|82981.8|83006.8|82981.8|82998.9|82973.9|49
1622192180000|2021-05-28 08:56:20|83006.9|82981.9|83005.7|82980.7|83007.9|82982.9|83003.7|82978.7|56
1622192190000|2021-05-28 08:56:30|83005.4|82980.4|83007.3|82982.3|83007.3|82982.3|83005.3|82980.3|44
1622192200000|2021-05-28 08:56:40|83008.5|82983.5|83012.5|82987.5|83012.7|82987.7|83008.4|82983.4|48
1622192210000|2021-05-28 08:56:50|83012.6|82987.6|83021.9|82996.9|83022.3|82997.3|83011.8|82986.8|58
1622192220000|2021-05-28 08:57:00|83019.9|82994.9|83017.8|82992.8|83020.7|82995.7|83013.8|82988.8|51
1622192230000|2021-05-28 08:57:10|83017.9|82992.9|83014.6|82989.6|83018|82993|83012.7|82987.7|52
1622192240000|2021-05-28 08:57:20|83014.9|82989.9|83012|82987|83015|82990|83008.4|82983.4|60
1622192250000|2021-05-28 08:57:30|83011.2|82986.2|83004.6|82979.6|83011.2|82986.2|83001.2|82976.2|56
1622192260000|2021-05-28 08:57:40|83004.2|82979.2|83000.5|82975.5|83004.2|82979.2|83000.4|82975.4|39
1622192270000|2021-05-28 08:57:50|83002.2|82977.2|83001.4|82976.4|83010|82985|82998.8|82973.8|57
1622192280000|2021-05-28 08:58:00|83001|82976|82999.5|82974.5|83001.5|82976.5|82997.9|82972.9|41
1622192290000|2021-05-28 08:58:10|82998.8|82973.8|82997.6|82972.6|82998.8|82973.8|82995.8|82970.8|50
1622192300000|2021-05-28 08:58:20|82996.9|82971.9|82997|82972|82999.6|82974.6|82994.8|82969.8|41
1622192310000|2021-05-28 08:58:30|82997.2|82972.2|82993.2|82968.2|82997.2|82972.2|82992.2|82967.2|44
1622192320000|2021-05-28 08:58:40|82993|82968|82998.9|82973.9|82998.9|82973.9|82992.5|82967.5|30
1622192330000|2021-05-28 08:58:50|82998.8|82973.8|82995.2|82970.2|82998.8|82973.8|82994.3|82969.3|26
1622192340000|2021-05-28 08:59:00|82995.3|82970.3|82983|82958|82995.3|82970.3|82983|82958|52
1622192350000|2021-05-28 08:59:10|82982.8|82957.8|82975.8|82950.8|82982.8|82957.8|82975.3|82950.3|56
1622192360000|2021-05-28 08:59:20|82975.6|82950.6|82964.9|82939.9|82976|82951|82962.2|82937.2|57
1622192370000|2021-05-28 08:59:30|82965.9|82940.9|82964.1|82939.1|82970|82945|82964.1|82939.1|48
1622192380000|2021-05-28 08:59:40|82965|82940|82961.7|82936.7|82965.2|82940.2|82960.8|82935.8|56
1622192390000|2021-05-28 08:59:50|82962.6|82937.6|82962.5|82937.5|82963.9|82938.9|82953.7|82928.7|56
1622192400000|2021-05-28 09:00:00|82962|82937|82969.7|82944.7|82980.2|82955.2|82959.9|82934.9|77
1622192410000|2021-05-28 09:00:10|82970.2|82945.2|82967.2|82942.2|82970.6|82945.6|82965|82940|52
1622192420000|2021-05-28 09:00:20|82966.9|82941.9|82968.3|82943.3|82971.4|82946.4|82966.7|82941.7|51
1622192430000|2021-05-28 09:00:30|82968.1|82943.1|82965.3|82940.3|82968.6|82943.6|82963.7|82938.7|47
1622192440000|2021-05-28 09:00:40|82965.2|82940.2|82964.6|82939.6|82966.1|82941.1|82961.8|82936.8|42
1622192450000|2021-05-28 09:00:50|82964.3|82939.3|82961.9|82936.9|82965|82940|82961.9|82936.9|44
1622192460000|2021-05-28 09:01:00|82962.1|82937.1|82962.6|82937.6|82964.7|82939.7|82961.9|82936.9|42
1622192470000|2021-05-28 09:01:10|82962.7|82937.7|82968|82943|82968.4|82943.4|82962.5|82937.5|29
1622192480000|2021-05-28 09:01:20|82968.1|82943.1|82975.3|82950.3|82975.6|82950.6|82967.1|82942.1|44
1622192490000|2021-05-28 09:01:30|82975.2|82950.2|82973.6|82948.6|82975.9|82950.9|82972.6|82947.6|45
1622192500000|2021-05-28 09:01:40|82973.7|82948.7|82977|82952|82978.3|82953.3|82973.2|82948.2|51
1622192510000|2021-05-28 09:01:50|82977.5|82952.5|82977.4|82952.4|82977.8|82952.8|82976.9|82951.9|23
1622192520000|2021-05-28 09:02:00|82978.1|82953.1|82982|82957|82982|82957|82977.9|82952.9|41
1622192530000|2021-05-28 09:02:10|82981.2|82956.2|82980.2|82955.2|82982|82957|82979|82954|52
1622192540000|2021-05-28 09:02:20|82980|82955|82982|82957|82982.5|82957.5|82979.8|82954.8|37
1622192550000|2021-05-28 09:02:30|82981.8|82956.8|82988.3|82963.3|82988.8|82963.8|82980.8|82955.8|30
1622192560000|2021-05-28 09:02:40|82989.1|82964.1|82988.2|82963.2|82989.1|82964.1|82987.5|82962.5|27
1622192570000|2021-05-28 09:02:50|82988.7|82963.7|82990.5|82965.5|82993.4|82968.4|82987.9|82962.9|47
1622192580000|2021-05-28 09:03:00|82989.9|82964.9|82985.7|82960.7|82989.9|82964.9|82984.6|82959.6|42
1622192590000|2021-05-28 09:03:10|82986.4|82961.4|82986.1|82961.1|82986.6|82961.6|82985.3|82960.3|22
1622192600000|2021-05-28 09:03:20|82986.3|82961.3|82976.3|82951.3|82992.9|82967.9|82975.4|82950.4|57
1622192610000|2021-05-28 09:03:30|82976.1|82951.1|82969.3|82944.3|82976.9|82951.9|82967.8|82942.8|44
1622192620000|2021-05-28 09:03:40|82969.4|82944.4|82968.5|82943.5|82973.8|82948.8|82968.5|82943.5|46
1622192630000|2021-05-28 09:03:50|82968.6|82943.6|82973.4|82948.4|82973.4|82948.4|82962.6|82937.6|50
1622192640000|2021-05-28 09:04:00|82973.7|82948.7|82973.2|82948.2|82974|82949|82971.3|82946.3|36
1622192650000|2021-05-28 09:04:10|82973.1|82948.1|82973.2|82948.2|82973.6|82948.6|82970.3|82945.3|45
1622192660000|2021-05-28 09:04:20|82972.9|82947.9|82971.8|82946.8|82973.5|82948.5|82970.4|82945.4|34
1622192670000|2021-05-28 09:04:30|82971.9|82946.9|82968.9|82943.9|82972|82947|82968.9|82943.9|22
1622192680000|2021-05-28 09:04:40|82969.2|82944.2|82957.2|82932.2|82969.2|82944.2|82954.6|82929.6|57
1622192690000|2021-05-28 09:04:50|82957.1|82932.1|82960|82935|82960|82935|82954.2|82929.2|48
1622192700000|2021-05-28 09:05:00|82959.8|82934.8|82965.3|82940.3|82965.6|82940.6|82959.8|82934.8|46
1622192710000|2021-05-28 09:05:10|82964.9|82939.9|82976.9|82951.9|82978.6|82953.6|82964.9|82939.9|51
1622192720000|2021-05-28 09:05:20|82977.3|82952.3|82979.6|82954.6|82980.5|82955.5|82976.9|82951.9|42
1622192730000|2021-05-28 09:05:30|82979.2|82954.2|82971.6|82946.6|82979.2|82954.2|82971.1|82946.1|34
1622192740000|2021-05-28 09:05:40|82970.8|82945.8|82971.3|82946.3|82971.5|82946.5|82970.4|82945.4|29
1622192750000|2021-05-28 09:05:50|82971.1|82946.1|82972.2|82947.2|82975.4|82950.4|82969.1|82944.1|42
1622192760000|2021-05-28 09:06:00|82971.3|82946.3|82976.5|82951.5|82979.6|82954.6|82971.3|82946.3|35
1622192770000|2021-05-28 09:06:10|82975.9|82950.9|82974.9|82949.9|82977.9|82952.9|82974.8|82949.8|21
1622192780000|2021-05-28 09:06:20|82974.8|82949.8|82976.8|82951.8|82979.1|82954.1|82973.7|82948.7|41
1622192790000|2021-05-28 09:06:30|82977.2|82952.2|82985.4|82960.4|82985.5|82960.5|82977.2|82952.2|30
1622192800000|2021-05-28 09:06:40|82985|82960|82989.5|82964.5|82990|82965|82985|82960|37
1622192810000|2021-05-28 09:06:50|82989.6|82964.6|82981.6|82956.6|82990.3|82965.3|82980.4|82955.4|40
1622192820000|2021-05-28 09:07:00|82980.8|82955.8|82974.1|82949.1|82982.9|82957.9|82973|82948|56
1622192830000|2021-05-28 09:07:10|82974.6|82949.6|82977.6|82952.6|82977.9|82952.9|82970.6|82945.6|50
1622192840000|2021-05-28 09:07:20|82977.4|82952.4|82987.2|82962.2|82988.7|82963.7|82971.4|82946.4|58
1622192850000|2021-05-28 09:07:30|82987.8|82962.8|82993.9|82968.9|82996.2|82971.2|82985.2|82960.2|55
1622192860000|2021-05-28 09:07:40|82993.8|82968.8|82996|82971|82999.7|82974.7|82993.6|82968.6|47
1622192870000|2021-05-28 09:07:50|82995.9|82970.9|82997.7|82972.7|82997.8|82972.8|82990|82965|36
1622192880000|2021-05-28 09:08:00|82998.5|82973.5|82986.4|82961.4|82998.5|82973.5|82985.2|82960.2|47
1622192890000|2021-05-28 09:08:10|82986.5|82961.5|83008.1|82983.1|83008.4|82983.4|82986.4|82961.4|47
1622192900000|2021-05-28 09:08:20|83008.2|82983.2|83008.8|82983.8|83009.1|82984.1|83007.3|82982.3|39
1622192910000|2021-05-28 09:08:30|83008.6|82983.6|83006.9|82981.9|83009|82984|83006.8|82981.8|35
1622192920000|2021-05-28 09:08:40|83006.4|82981.4|83008.4|82983.4|83011|82986|83004.9|82979.9|33
1622192930000|2021-05-28 09:08:50|83009|82984|83009.5|82984.5|83009.8|82984.8|83008.3|82983.3|32
1622192940000|2021-05-28 09:09:00|83009.3|82984.3|83004.1|82979.1|83009.6|82984.6|83000.5|82975.5|45
1622192950000|2021-05-28 09:09:10|83003.8|82978.8|82999.1|82974.1|83004.1|82979.1|82995.6|82970.6|36
1622192960000|2021-05-28 09:09:20|82998.9|82973.9|82984.9|82959.9|82999.9|82974.9|82983.8|82958.8|40
1622192970000|2021-05-28 09:09:30|82984.8|82959.8|82976.3|82951.3|82984.8|82959.8|82974.5|82949.5|32
1622192980000|2021-05-28 09:09:40|82976.5|82951.5|82973.6|82948.6|82976.5|82951.5|82973.6|82948.6|35
1622192990000|2021-05-28 09:09:50|82973.9|82948.9|82972.4|82947.4|82976.6|82951.6|82972.3|82947.3|47
1622193000000|2021-05-28 09:10:00|82972.7|82947.7|82974.3|82949.3|82974.3|82949.3|82972.4|82947.4|19
1622193010000|2021-05-28 09:10:10|82974.1|82949.1|82978.2|82953.2|82978.4|82953.4|82973.6|82948.6|33
1622193020000|2021-05-28 09:10:20|82978|82953|82976.4|82951.4|82978.5|82953.5|82976.1|82951.1|23
1622193030000|2021-05-28 09:10:30|82976.2|82951.2|82988.8|82963.8|82989.1|82964.1|82973.3|82948.3|56
1622193040000|2021-05-28 09:10:40|82986.7|82961.7|82992.3|82967.3|82995|82970|82986.6|82961.6|45
1622193050000|2021-05-28 09:10:50|82992|82967|82980.2|82955.2|82992.2|82967.2|82979.7|82954.7|45
1622193060000|2021-05-28 09:11:00|82981|82956|82982.6|82957.6|82982.6|82957.6|82978.8|82953.8|47
1622193070000|2021-05-28 09:11:10|82982.3|82957.3|82977.7|82952.7|82982.3|82957.3|82976.3|82951.3|44
1622193080000|2021-05-28 09:11:20|82977.5|82952.5|82977.9|82952.9|82980.1|82955.1|82977.5|82952.5|33
1622193090000|2021-05-28 09:11:30|82976.2|82951.2|82978.4|82953.4|82979.8|82954.8|82975.8|82950.8|47
1622193100000|2021-05-28 09:11:40|82978.2|82953.2|82977.3|82952.3|82978.2|82953.2|82976.1|82951.1|28
1622193110000|2021-05-28 09:11:50|82977.6|82952.6|82987.2|82962.2|82987.2|82962.2|82975.9|82950.9|44
1622193120000|2021-05-28 09:12:00|82986|82961|82991|82966|82993.8|82968.8|82985.5|82960.5|54
1622193130000|2021-05-28 09:12:10|82991.3|82966.3|82993.7|82968.7|82995.9|82970.9|82991|82966|43
1622193140000|2021-05-28 09:12:20|82993.4|82968.4|82991.5|82966.5|82995.2|82970.2|82988.7|82963.7|40
1622193150000|2021-05-28 09:12:30|82990.8|82965.8|82993.5|82968.5|82994.2|82969.2|82988.7|82963.7|42
1622193160000|2021-05-28 09:12:40|82993.8|82968.8|82991.8|82966.8|82995.5|82970.5|82991|82966|40
1622193170000|2021-05-28 09:12:50|82991.9|82966.9|82989.3|82964.3|82992.9|82967.9|82988.8|82963.8|49
1622193180000|2021-05-28 09:13:00|82989|82964|82986|82961|82990.2|82965.2|82985.9|82960.9|36
1622193190000|2021-05-28 09:13:10|82986.1|82961.1|82986.4|82961.4|82987.2|82962.2|82985.7|82960.7|28
1622193200000|2021-05-28 09:13:20|82986.3|82961.3|82985.6|82960.6|82986.3|82961.3|82985.2|82960.2|23
1622193210000|2021-05-28 09:13:30|82985.7|82960.7|82987.3|82962.3|82988.3|82963.3|82985.6|82960.6|32
1622193220000|2021-05-28 09:13:40|82987.1|82962.1|82987.7|82962.7|82987.7|82962.7|82985.2|82960.2|24
1622193230000|2021-05-28 09:13:50|82987.5|82962.5|82985.5|82960.5|82989.3|82964.3|82983.8|82958.8|44
1622193240000|2021-05-28 09:14:00|82985.4|82960.4|82980.9|82955.9|82985.4|82960.4|82980.4|82955.4|32
1622193250000|2021-05-28 09:14:10|82980.8|82955.8|82981.6|82956.6|82982.8|82957.8|82977|82952|37
1622193260000|2021-05-28 09:14:20|82981.3|82956.3|82974.1|82949.1|82981.5|82956.5|82972.9|82947.9|39
1622193270000|2021-05-28 09:14:30|82974.5|82949.5|82973.6|82948.6|82974.9|82949.9|82973.4|82948.4|34
1622193280000|2021-05-28 09:14:40|82973.4|82948.4|82973.5|82948.5|82975.4|82950.4|82972.2|82947.2|35
1622193290000|2021-05-28 09:14:50|82973.4|82948.4|82964.2|82939.2|82973.4|82948.4|82963|82938|45
1622193300000|2021-05-28 09:15:00|82965.3|82940.3|82952.7|82927.7|82965.3|82940.3|82952.4|82927.4|40
1622193310000|2021-05-28 09:15:10|82953.5|82928.5|82952.4|82927.4|82954.3|82929.3|82951.3|82926.3|39
1622193320000|2021-05-28 09:15:20|82952.5|82927.5|82953.9|82928.9|82954.2|82929.2|82951.9|82926.9|32
1622193330000|2021-05-28 09:15:30|82953.2|82928.2|82945.5|82920.5|82954|82929|82943.5|82918.5|43
1622193340000|2021-05-28 09:15:40|82945.6|82920.6|82938.2|82913.2|82946|82921|82938.2|82913.2|36
1622193350000|2021-05-28 09:15:50|82938.1|82913.1|82936.8|82911.8|82938.7|82913.7|82936|82911|36
1622193360000|2021-05-28 09:16:00|82936.2|82911.2|82940|82915|82940|82915|82936.1|82911.1|37
1622193370000|2021-05-28 09:16:10|82942.6|82917.6|82946.4|82921.4|82948.8|82923.8|82942.6|82917.6|34
1622193380000|2021-05-28 09:16:20|82946.1|82921.1|82946.9|82921.9|82947.4|82922.4|82945.4|82920.4|30
1622193390000|2021-05-28 09:16:30|82947.1|82922.1|82945.7|82920.7|82947.1|82922.1|82939.7|82914.7|54
1622193400000|2021-05-28 09:16:40|82945.8|82920.8|82945.3|82920.3|82946.4|82921.4|82945.3|82920.3|25
1622193410000|2021-05-28 09:16:50|82945|82920|82938.2|82913.2|82945.3|82920.3|82938.2|82913.2|24
1622193420000|2021-05-28 09:17:00|82938.6|82913.6|82938.8|82913.8|82939.7|82914.7|82937.6|82912.6|35
1622193430000|2021-05-28 09:17:10|82939|82914|82938.1|82913.1|82940|82915|82938.1|82913.1|28
1622193440000|2021-05-28 09:17:20|82938|82913|82938.5|82913.5|82938.7|82913.7|82937.6|82912.6|27
1622193450000|2021-05-28 09:17:30|82938.4|82913.4|82935.2|82910.2|82938.4|82913.4|82933|82908|51
1622193460000|2021-05-28 09:17:40|82935.6|82910.6|82931.7|82906.7|82935.7|82910.7|82930.6|82905.6|47
1622193470000|2021-05-28 09:17:50|82932.8|82907.8|82928.2|82903.2|82933.1|82908.1|82927.5|82902.5|30
1622193480000|2021-05-28 09:18:00|82928|82903|82927.9|82902.9|82929.6|82904.6|82927.2|82902.2|34
1622193490000|2021-05-28 09:18:10|82927.4|82902.4|82931.8|82906.8|82931.8|82906.8|82927.4|82902.4|37
1622193500000|2021-05-28 09:18:20|82932.9|82907.9|82943.3|82918.3|82944.7|82919.7|82932.9|82907.9|64
1622193510000|2021-05-28 09:18:30|82943.2|82918.2|82946.4|82921.4|82946.9|82921.9|82941.6|82916.6|46
1622193520000|2021-05-28 09:18:40|82945.9|82920.9|82936.8|82911.8|82946.7|82921.7|82936.5|82911.5|56
1622193530000|2021-05-28 09:18:50|82936.9|82911.9|82937.2|82912.2|82939.1|82914.1|82936.1|82911.1|48
1622193540000|2021-05-28 09:19:00|82937.7|82912.7|82935.1|82910.1|82937.7|82912.7|82933.3|82908.3|44
1622193550000|2021-05-28 09:19:10|82935.3|82910.3|82933.3|82908.3|82935.5|82910.5|82933.1|82908.1|37
1622193560000|2021-05-28 09:19:20|82933.4|82908.4|82928.5|82903.5|82933.7|82908.7|82925.8|82900.8|48
1622193570000|2021-05-28 09:19:30|82928.6|82903.6|82929.9|82904.9|82931.3|82906.3|82928.4|82903.4|39
1622193580000|2021-05-28 09:19:40|82930.1|82905.1|82931.3|82906.3|82934.3|82909.3|82930.1|82905.1|55
1622193590000|2021-05-28 09:19:50|82931.2|82906.2|82938|82913|82938|82913|82928.4|82903.4|42
1622193600000|2021-05-28 09:20:00|82938.1|82913.1|82941.5|82916.5|82942.2|82917.2|82937.1|82912.1|53
1622193610000|2021-05-28 09:20:10|82942.4|82917.4|82944.5|82919.5|82945.9|82920.9|82941.8|82916.8|52
1622193620000|2021-05-28 09:20:20|82944.4|82919.4|82942.5|82917.5|82946.7|82921.7|82942.5|82917.5|39
1622193630000|2021-05-28 09:20:30|82942.2|82917.2|82942.8|82917.8|82946.6|82921.6|82941.6|82916.6|31
1622193640000|2021-05-28 09:20:40|82942.6|82917.6|82944.1|82919.1|82944.1|82919.1|82941.8|82916.8|36
1622193650000|2021-05-28 09:20:50|82943.9|82918.9|82944.9|82919.9|82946.2|82921.2|82943.9|82918.9|38
1622193660000|2021-05-28 09:21:00|82945|82920|82949|82924|82949.3|82924.3|82943.3|82918.3|52
1622193670000|2021-05-28 09:21:10|82948.8|82923.8|82950.8|82925.8|82951.3|82926.3|82947.2|82922.2|40
1622193680000|2021-05-28 09:21:20|82950.5|82925.5|82946.6|82921.6|82951.2|82926.2|82945.7|82920.7|42
1622193690000|2021-05-28 09:21:30|82946.9|82921.9|82947.9|82922.9|82948.2|82923.2|82946.9|82921.9|28
1622193700000|2021-05-28 09:21:40|82947.8|82922.8|82945.7|82920.7|82947.8|82922.8|82945.1|82920.1|35
1622193710000|2021-05-28 09:21:50|82945.9|82920.9|82942.7|82917.7|82946.6|82921.6|82940.2|82915.2|46
1622193720000|2021-05-28 09:22:00|82942.6|82917.6|82942.7|82917.7|82944.7|82919.7|82942.3|82917.3|39
1622193730000|2021-05-28 09:22:10|82943|82918|82941.2|82916.2|82944|82919|82938.5|82913.5|41
1622193740000|2021-05-28 09:22:20|82941.8|82916.8|82939.7|82914.7|82941.8|82916.8|82939|82914|40
1622193750000|2021-05-28 09:22:30|82939.8|82914.8|82948.8|82923.8|82952.3|82927.3|82936.6|82911.6|55
1622193760000|2021-05-28 09:22:40|82949.2|82924.2|82950.3|82925.3|82951|82926|82949.1|82924.1|42
1622193770000|2021-05-28 09:22:50|82950|82925|82953.7|82928.7|82953.7|82928.7|82950|82925|27
1622193780000|2021-05-28 09:23:00|82954|82929|82961.1|82936.1|82961.1|82936.1|82952.2|82927.2|42
1622193790000|2021-05-28 09:23:10|82960.8|82935.8|82956.3|82931.3|82961.1|82936.1|82956|82931|44
1622193800000|2021-05-28 09:23:20|82957|82932|82955.5|82930.5|82957.6|82932.6|82955.5|82930.5|35
1622193810000|2021-05-28 09:23:30|82955.3|82930.3|82954.4|82929.4|82956.2|82931.2|82953.6|82928.6|31
1622193820000|2021-05-28 09:23:40|82954.1|82929.1|82955.4|82930.4|82955.4|82930.4|82954.1|82929.1|18
1622193830000|2021-05-28 09:23:50|82955.1|82930.1|82957.6|82932.6|82959.2|82934.2|82955|82930|26
1622193840000|2021-05-28 09:24:00|82957.4|82932.4|82962|82937|82962.7|82937.7|82957.2|82932.2|33
1622193850000|2021-05-28 09:24:10|82962.1|82937.1|82967.2|82942.2|82967.6|82942.6|82960.7|82935.7|36
1622193860000|2021-05-28 09:24:20|82966.8|82941.8|82966|82941|82969.1|82944.1|82960.9|82935.9|46
1622193870000|2021-05-28 09:24:30|82964.6|82939.6|82965.5|82940.5|82965.5|82940.5|82962.9|82937.9|41
1622193880000|2021-05-28 09:24:40|82965.6|82940.6|82960.9|82935.9|82965.6|82940.6|82958.2|82933.2|40
1622193890000|2021-05-28 09:24:50|82957.3|82932.3|82947.9|82922.9|82957.3|82932.3|82944.3|82919.3|56
1622193900000|2021-05-28 09:25:00|82948.7|82923.7|82951.6|82926.6|82951.6|82926.6|82947.4|82922.4|45
1622193910000|2021-05-28 09:25:10|82951|82926|82951.3|82926.3|82953.4|82928.4|82948.4|82923.4|46
1622193920000|2021-05-28 09:25:20|82951.1|82926.1|82949.7|82924.7|82951.1|82926.1|82948.7|82923.7|45
1622193930000|2021-05-28 09:25:30|82949.8|82924.8|82955.4|82930.4|82955.8|82930.8|82949.5|82924.5|38
1622193940000|2021-05-28 09:25:40|82955.2|82930.2|82952.6|82927.6|82955.6|82930.6|82951.9|82926.9|37
1622193950000|2021-05-28 09:25:50|82952.4|82927.4|82953.6|82928.6|82954.5|82929.5|82952.2|82927.2|34
1622193960000|2021-05-28 09:26:00|82953.8|82928.8|82956.5|82931.5|82958.9|82933.9|82953.5|82928.5|44
1622193970000|2021-05-28 09:26:10|82956.4|82931.4|82958|82933|82958.6|82933.6|82956.4|82931.4|35
1622193980000|2021-05-28 09:26:20|82958.1|82933.1|82957.1|82932.1|82958.2|82933.2|82957|82932|36
1622193990000|2021-05-28 09:26:30|82957.2|82932.2|82953|82928|82958.2|82933.2|82951.5|82926.5|42
1622194000000|2021-05-28 09:26:40|82952.7|82927.7|82960.4|82935.4|82961.7|82936.7|82952.4|82927.4|51
1622194010000|2021-05-28 09:26:50|82960.6|82935.6|82960.8|82935.8|82962|82937|82959.9|82934.9|34
1622194020000|2021-05-28 09:27:00|82961.5|82936.5|82961.1|82936.1|82961.7|82936.7|82958.7|82933.7|36
1622194030000|2021-05-28 09:27:10|82961.5|82936.5|82961.2|82936.2|82964.8|82939.8|82961.2|82936.2|44
1622194040000|2021-05-28 09:27:20|82961.1|82936.1|82959.8|82934.8|82961.1|82936.1|82958.3|82933.3|33
1622194050000|2021-05-28 09:27:30|82960|82935|82965.7|82940.7|82965.8|82940.8|82959.9|82934.9|40
1622194060000|2021-05-28 09:27:40|82965.8|82940.8|82965.2|82940.2|82966.3|82941.3|82963.4|82938.4|25
1622194070000|2021-05-28 09:27:50|82965.4|82940.4|82966.3|82941.3|82967.5|82942.5|82962.3|82937.3|34
1622194080000|2021-05-28 09:28:00|82966.4|82941.4|82966.6|82941.6|82966.7|82941.7|82965.6|82940.6|18
1622194090000|2021-05-28 09:28:10|82966.3|82941.3|82973.7|82948.7|82973.7|82948.7|82966.1|82941.1|38
1622194100000|2021-05-28 09:28:20|82973.6|82948.6|82972.3|82947.3|82974.9|82949.9|82971.1|82946.1|46
1622194110000|2021-05-28 09:28:30|82972.6|82947.6|82968.7|82943.7|82973.8|82948.8|82966.9|82941.9|51
1622194120000|2021-05-28 09:28:40|82968.3|82943.3|82968|82943|82970.5|82945.5|82966.9|82941.9|57
1622194130000|2021-05-28 09:28:50|82967.8|82942.8|82967.3|82942.3|82968.4|82943.4|82965.3|82940.3|44
1622194140000|2021-05-28 09:29:00|82966.8|82941.8|82965|82940|82968.7|82943.7|82965|82940|35
1622194150000|2021-05-28 09:29:10|82965.2|82940.2|82968.7|82943.7|82968.7|82943.7|82965.2|82940.2|24
1622194160000|2021-05-28 09:29:20|82969|82944|82969.1|82944.1|82971.8|82946.8|82968.4|82943.4|41
1622194170000|2021-05-28 09:29:30|82968.1|82943.1|82964.3|82939.3|82970.1|82945.1|82962.7|82937.7|50
1622194180000|2021-05-28 09:29:40|82964.2|82939.2|82963|82938|82964.7|82939.7|82961.9|82936.9|32
1622194190000|2021-05-28 09:29:50|82963.1|82938.1|82959.8|82934.8|82963.2|82938.2|82959.6|82934.6|42
1622194200000|2021-05-28 09:30:00|82959.7|82934.7|82964.5|82939.5|82967.2|82942.2|82958|82933|58
1622194210000|2021-05-28 09:30:10|82964.6|82939.6|82964.3|82939.3|82966.4|82941.4|82964.3|82939.3|42
1622194220000|2021-05-28 09:30:20|82964.1|82939.1|82960.9|82935.9|82964.1|82939.1|82959.5|82934.5|57
1622194230000|2021-05-28 09:30:30|82960.6|82935.6|82969.2|82944.2|82969.9|82944.9|82959.7|82934.7|46
1622194240000|2021-05-28 09:30:40|82969.1|82944.1|82965.8|82940.8|82970|82945|82964.4|82939.4|22
1622194250000|2021-05-28 09:30:50|82966|82941|82968.5|82943.5|82968.5|82943.5|82964.6|82939.6|42
1622194260000|2021-05-28 09:31:00|82969.4|82944.4|82968.9|82943.9|82971.3|82946.3|82968.7|82943.7|31
1622194270000|2021-05-28 09:31:10|82968.7|82943.7|82976.8|82951.8|82977|82952|82964.3|82939.3|55
1622194280000|2021-05-28 09:31:20|82977.4|82952.4|82980.1|82955.1|82981|82956|82977.4|82952.4|25
1622194290000|2021-05-28 09:31:30|82980.2|82955.2|82978.7|82953.7|82980.8|82955.8|82978.4|82953.4|32
1622194300000|2021-05-28 09:31:40|82978.6|82953.6|82982|82957|82982.3|82957.3|82977.5|82952.5|31
1622194310000|2021-05-28 09:31:50|82982.1|82957.1|82974.9|82949.9|82982.1|82957.1|82974.7|82949.7|29
1622194320000|2021-05-28 09:32:00|82975.2|82950.2|82972.4|82947.4|82977.5|82952.5|82970.7|82945.7|42
1622194330000|2021-05-28 09:32:10|82972.3|82947.3|82975.5|82950.5|82978.5|82953.5|82972.3|82947.3|44
1622194340000|2021-05-28 09:32:20|82975.7|82950.7|82973.7|82948.7|82976.3|82951.3|82973.7|82948.7|25
1622194350000|2021-05-28 09:32:30|82974.1|82949.1|82979.3|82954.3|82979.3|82954.3|82973.3|82948.3|31
1622194360000|2021-05-28 09:32:40|82979.6|82954.6|82978.2|82953.2|82981.1|82956.1|82978|82953|34
1622194370000|2021-05-28 09:32:50|82978.6|82953.6|82989.6|82964.6|82990.1|82965.1|82978.6|82953.6|49
1622194380000|2021-05-28 09:33:00|82989.5|82964.5|82991.1|82966.1|82994.3|82969.3|82987.8|82962.8|51
1622194390000|2021-05-28 09:33:10|82991.4|82966.4|83001.7|82976.7|83002.8|82977.8|82986.9|82961.9|55
1622194400000|2021-05-28 09:33:20|83001.2|82976.2|83005.2|82980.2|83006.2|82981.2|83001.2|82976.2|36
1622194410000|2021-05-28 09:33:30|83005.8|82980.8|83008.5|82983.5|83010.1|82985.1|83002.7|82977.7|45
1622194420000|2021-05-28 09:33:40|83008.6|82983.6|83018.7|82993.7|83019.8|82994.8|83008.6|82983.6|45
1622194430000|2021-05-28 09:33:50|83022.1|82997.1|83018.7|82993.7|83022.1|82997.1|83018.6|82993.6|49
1622194440000|2021-05-28 09:34:00|83019.6|82994.6|83022.4|82997.4|83023.5|82998.5|83019.6|82994.6|36
1622194450000|2021-05-28 09:34:10|83022|82997|83020.8|82995.8|83026.5|83001.5|83020.3|82995.3|55
1622194460000|2021-05-28 09:34:20|83021.1|82996.1|83022.1|82997.1|83022.1|82997.1|83018|82993|50
1622194470000|2021-05-28 09:34:30|83021.8|82996.8|83023.3|82998.3|83023.3|82998.3|83021.4|82996.4|27
1622194480000|2021-05-28 09:34:40|83021.2|82996.2|83023.8|82998.8|83025.2|83000.2|83021.2|82996.2|37
1622194490000|2021-05-28 09:34:50|83023.7|82998.7|83026.7|83001.7|83027.3|83002.3|83023.7|82998.7|41
1622194500000|2021-05-28 09:35:00|83025.7|83000.7|83028.2|83003.2|83028.2|83003.2|83025.6|83000.6|31
1622194510000|2021-05-28 09:35:10|83027.8|83002.8|83032.3|83007.3|83033.3|83008.3|83027.4|83002.4|43
1622194520000|2021-05-28 09:35:20|83032.5|83007.5|83030.2|83005.2|83033.6|83008.6|83028.3|83003.3|44
1622194530000|2021-05-28 09:35:30|83031.1|83006.1|83036.1|83011.1|83036.5|83011.5|83030.1|83005.1|51
1622194540000|2021-05-28 09:35:40|83036.6|83011.6|83039.7|83014.7|83045.7|83020.7|83035.7|83010.7|69
1622194550000|2021-05-28 09:35:50|83038.3|83013.3|83040.8|83015.8|83042.2|83017.2|83038.3|83013.3|54
1622194560000|2021-05-28 09:36:00|83041.5|83016.5|83047.7|83022.7|83050.1|83025.1|83041.5|83016.5|60
1622194570000|2021-05-28 09:36:10|83049.5|83024.5|83040.1|83015.1|83050.3|83025.3|83038.4|83013.4|64
1622194580000|2021-05-28 09:36:20|83040.6|83015.6|83041.6|83016.6|83043.2|83018.2|83037.7|83012.7|55
1622194590000|2021-05-28 09:36:30|83042|83017|83038.2|83013.2|83043.2|83018.2|83038.2|83013.2|46
1622194600000|2021-05-28 09:36:40|83038|83013|83033.2|83008.2|83038|83013|83031.3|83006.3|41
1622194610000|2021-05-28 09:36:50|83033.8|83008.8|83032.4|83007.4|83034.1|83009.1|83031.5|83006.5|33
1622194620000|2021-05-28 09:37:00|83032.2|83007.2|83039.8|83014.8|83039.8|83014.8|83028.7|83003.7|39
1622194630000|2021-05-28 09:37:10|83039.2|83014.2|83032.5|83007.5|83040.7|83015.7|83032.4|83007.4|48
1622194640000|2021-05-28 09:37:20|83032.4|83007.4|83032.5|83007.5|83034.8|83009.8|83031.4|83006.4|36
1622194650000|2021-05-28 09:37:30|83032.8|83007.8|83043.4|83018.4|83045.8|83020.8|83032.8|83007.8|47
1622194660000|2021-05-28 09:37:40|83043.3|83018.3|83047.9|83022.9|83048.4|83023.4|83043.1|83018.1|42
1622194670000|2021-05-28 09:37:50|83047.8|83022.8|83048.4|83023.4|83052|83027|83046.5|83021.5|60
1622194680000|2021-05-28 09:38:00|83049|83024|83046.3|83021.3|83049.7|83024.7|83045.8|83020.8|48
1622194690000|2021-05-28 09:38:10|83046.4|83021.4|83046|83021|83047.8|83022.8|83045.6|83020.6|44
1622194700000|2021-05-28 09:38:20|83045.7|83020.7|83050.4|83025.4|83051|83026|83045.7|83020.7|52
1622194710000|2021-05-28 09:38:30|83050.1|83025.1|83046.5|83021.5|83051.6|83026.6|83046|83021|41
1622194720000|2021-05-28 09:38:40|83046.8|83021.8|83047.3|83022.3|83048.6|83023.6|83046.1|83021.1|38
1622194730000|2021-05-28 09:38:50|83046.6|83021.6|83047.3|83022.3|83047.7|83022.7|83046.6|83021.6|26
1622194740000|2021-05-28 09:39:00|83047.1|83022.1|83045.6|83020.6|83048.4|83023.4|83045.6|83020.6|32
1622194750000|2021-05-28 09:39:10|83045.4|83020.4|83033.9|83008.9|83045.8|83020.8|83032.8|83007.8|44
1622194760000|2021-05-28 09:39:20|83033.5|83008.5|83041.1|83016.1|83042.3|83017.3|83033.5|83008.5|46
1622194770000|2021-05-28 09:39:30|83041.3|83016.3|83048.7|83023.7|83049.1|83024.1|83040.9|83015.9|43
1622194780000|2021-05-28 09:39:40|83048.6|83023.6|83034.8|83009.8|83048.6|83023.6|83034.8|83009.8|49
1622194790000|2021-05-28 09:39:50|83034.9|83009.9|83034.1|83009.1|83035.1|83010.1|83033.8|83008.8|24
1622194800000|2021-05-28 09:40:00|83033.7|83008.7|83033.7|83008.7|83034.4|83009.4|83032.7|83007.7|29
1622194810000|2021-05-28 09:40:10|83033.5|83008.5|83018.4|82993.4|83034.3|83009.3|83018.2|82993.2|53
1622194820000|2021-05-28 09:40:20|83018.5|82993.5|83019.3|82994.3|83019.7|82994.7|83018.3|82993.3|42
1622194830000|2021-05-28 09:40:30|83019.1|82994.1|83023.5|82998.5|83024.3|82999.3|83018.1|82993.1|49
1622194840000|2021-05-28 09:40:40|83023.7|82998.7|83020.1|82995.1|83025|83000|83018|82993|43
1622194850000|2021-05-28 09:40:50|83019.4|82994.4|83029.6|83004.6|83029.6|83004.6|83018.5|82993.5|34
1622194860000|2021-05-28 09:41:00|83027.8|83002.8|83028.4|83003.4|83030.6|83005.6|83027.8|83002.8|36
1622194870000|2021-05-28 09:41:10|83028.3|83003.3|83031|83006|83031|83006|83026.2|83001.2|48
1622194880000|2021-05-28 09:41:20|83032.1|83007.1|83043.9|83018.9|83044.1|83019.1|83031.3|83006.3|54
1622194890000|2021-05-28 09:41:30|83044|83019|83044.1|83019.1|83044.3|83019.3|83039.7|83014.7|34
1622194900000|2021-05-28 09:41:40|83043.7|83018.7|83040.4|83015.4|83046.9|83021.9|83040.4|83015.4|42
1622194910000|2021-05-28 09:41:50|83040.1|83015.1|83041.7|83016.7|83041.7|83016.7|83039|83014|47
1622194920000|2021-05-28 09:42:00|83042.1|83017.1|83036.7|83011.7|83042.3|83017.3|83036.1|83011.1|40
1622194930000|2021-05-28 09:42:10|83036.3|83011.3|83037.8|83012.8|83038|83013|83034.7|83009.7|30
1622194940000|2021-05-28 09:42:20|83037.6|83012.6|83036.4|83011.4|83037.9|83012.9|83036.1|83011.1|26
1622194950000|2021-05-28 09:42:30|83035.7|83010.7|83039.6|83014.6|83041.1|83016.1|83033.4|83008.4|37
1622194960000|2021-05-28 09:42:40|83040.3|83015.3|83034.7|83009.7|83040.9|83015.9|83032.5|83007.5|50
1622194970000|2021-05-28 09:42:50|83034.9|83009.9|83033.2|83008.2|83035.6|83010.6|83032.3|83007.3|36
1622194980000|2021-05-28 09:43:00|83033.8|83008.8|83048.9|83023.9|83049.5|83024.5|83032.3|83007.3|50
1622194990000|2021-05-28 09:43:10|83048.2|83023.2|83047.9|83022.9|83049.9|83024.9|83047.6|83022.6|28
1622195000000|2021-05-28 09:43:20|83048.3|83023.3|83043.9|83018.9|83048.3|83023.3|83043.9|83018.9|39
1622195010000|2021-05-28 09:43:30|83043.6|83018.6|83030.4|83005.4|83043.6|83018.6|83030.4|83005.4|50
1622195020000|2021-05-28 09:43:40|83030.6|83005.6|83037.2|83012.2|83037.7|83012.7|83030.6|83005.6|48
1622195030000|2021-05-28 09:43:50|83037.1|83012.1|83036.5|83011.5|83037.3|83012.3|83033.7|83008.7|37
1622195040000|2021-05-28 09:44:00|83036.2|83011.2|83033.6|83008.6|83039.6|83014.6|83032.8|83007.8|36
1622195050000|2021-05-28 09:44:10|83034.5|83009.5|83030.1|83005.1|83034.5|83009.5|83028.8|83003.8|28
1622195060000|2021-05-28 09:44:20|83029.3|83004.3|83030.6|83005.6|83031.3|83006.3|83028.4|83003.4|24
1622195070000|2021-05-28 09:44:30|83031.6|83006.6|83040.2|83015.2|83041.9|83016.9|83031.1|83006.1|45
1622195080000|2021-05-28 09:44:40|83041.9|83016.9|83040.9|83015.9|83044.2|83019.2|83040.4|83015.4|36
1622195090000|2021-05-28 09:44:50|83039.9|83014.9|83040.5|83015.5|83041.5|83016.5|83038.8|83013.8|27
1622195100000|2021-05-28 09:45:00|83040.4|83015.4|83048.7|83023.7|83051.3|83026.3|83040.4|83015.4|47
1622195110000|2021-05-28 09:45:10|83048.6|83023.6|83050.1|83025.1|83050.1|83025.1|83047.3|83022.3|33
1622195120000|2021-05-28 09:45:20|83049.8|83024.8|83050.8|83025.8|83051.5|83026.5|83049.7|83024.7|23
1622195130000|2021-05-28 09:45:30|83051.9|83026.9|83049.8|83024.8|83052.2|83027.2|83047.6|83022.6|23
1622195140000|2021-05-28 09:45:40|83049.6|83024.6|83048.6|83023.6|83050.8|83025.8|83047.7|83022.7|30
1622195150000|2021-05-28 09:45:50|83048.5|83023.5|83040.2|83015.2|83050.3|83025.3|83037.9|83012.9|45
1622195160000|2021-05-28 09:46:00|83040.3|83015.3|83041.1|83016.1|83041.8|83016.8|83039.3|83014.3|30
1622195170000|2021-05-28 09:46:10|83041|83016|83043.7|83018.7|83043.8|83018.8|83040.4|83015.4|39
1622195180000|2021-05-28 09:46:20|83043.3|83018.3|83044.2|83019.2|83044.2|83019.2|83042.3|83017.3|24
1622195190000|2021-05-28 09:46:30|83044.6|83019.6|83046.2|83021.2|83046.3|83021.3|83044.5|83019.5|16
1622195200000|2021-05-28 09:46:40|83044.9|83019.9|83043.8|83018.8|83044.9|83019.9|83042.9|83017.9|23
1622195210000|2021-05-28 09:46:50|83043.7|83018.7|83041.6|83016.6|83044.4|83019.4|83039.6|83014.6|31
1622195220000|2021-05-28 09:47:00|83041.7|83016.7|83039.5|83014.5|83043.3|83018.3|83039.3|83014.3|42
1622195230000|2021-05-28 09:47:10|83039.3|83014.3|83037.5|83012.5|83039.3|83014.3|83037.2|83012.2|21
1622195240000|2021-05-28 09:47:20|83037.6|83012.6|83038|83013|83039|83014|83036.9|83011.9|24
1622195250000|2021-05-28 09:47:30|83037.9|83012.9|83038.2|83013.2|83038.2|83013.2|83036.3|83011.3|29
1622195260000|2021-05-28 09:47:40|83038.1|83013.1|83038.1|83013.1|83038.7|83013.7|83037.7|83012.7|19
1622195270000|2021-05-28 09:47:50|83037|83012|83024.2|82999.2|83037.3|83012.3|83022.4|82997.4|45
1622195280000|2021-05-28 09:48:00|83023.7|82998.7|83028.6|83003.6|83030.3|83005.3|83022.8|82997.8|42
1622195290000|2021-05-28 09:48:10|83028|83003|83030.4|83005.4|83031|83006|83027.7|83002.7|25
1622195300000|2021-05-28 09:48:20|83030.5|83005.5|83035.5|83010.5|83036.4|83011.4|83029|83004|49
1622195310000|2021-05-28 09:48:30|83035.8|83010.8|83033.3|83008.3|83036.5|83011.5|83032.2|83007.2|37
1622195320000|2021-05-28 09:48:40|83033.6|83008.6|83037|83012|83037|83012|83032.8|83007.8|26
1622195330000|2021-05-28 09:48:50|83036.3|83011.3|83034.1|83009.1|83036.5|83011.5|83034.1|83009.1|20
1622195340000|2021-05-28 09:49:00|83034|83009|83038.2|83013.2|83038.2|83013.2|83034|83009|27
1622195350000|2021-05-28 09:49:10|83037.8|83012.8|83046.6|83021.6|83046.6|83021.6|83037.8|83012.8|33
1622195360000|2021-05-28 09:49:20|83046.9|83021.9|83043.2|83018.2|83047|83022|83038.8|83013.8|37
1622195370000|2021-05-28 09:49:30|83042.3|83017.3|83040.6|83015.6|83043.6|83018.6|83037.8|83012.8|32
1622195380000|2021-05-28 09:49:40|83041.1|83016.1|83043.3|83018.3|83043.3|83018.3|83040.7|83015.7|25
1622195390000|2021-05-28 09:49:50|83042.1|83017.1|83033.2|83008.2|83042.8|83017.8|83033.2|83008.2|40
1622195400000|2021-05-28 09:50:00|83036.4|83011.4|83043.9|83018.9|83044.8|83019.8|83036.2|83011.2|43
1622195410000|2021-05-28 09:50:10|83043.7|83018.7|83039.1|83014.1|83043.8|83018.8|83037.4|83012.4|31
1622195420000|2021-05-28 09:50:20|83037.7|83012.7|83045.3|83020.3|83045.5|83020.5|83037.7|83012.7|41
1622195430000|2021-05-28 09:50:30|83046|83021|83043.4|83018.4|83046|83021|83042.5|83017.5|34
1622195440000|2021-05-28 09:50:40|83042.1|83017.1|83038.5|83013.5|83042.7|83017.7|83036.1|83011.1|42
1622195450000|2021-05-28 09:50:50|83037.6|83012.6|83044.4|83019.4|83044.4|83019.4|83037.6|83012.6|47
1622195460000|2021-05-28 09:51:00|83043.8|83018.8|83044.2|83019.2|83044.8|83019.8|83043.7|83018.7|26
1622195470000|2021-05-28 09:51:10|83044.6|83019.6|83050.4|83025.4|83051.1|83026.1|83042.7|83017.7|38
1622195480000|2021-05-28 09:51:20|83048.4|83023.4|83042|83017|83048.4|83023.4|83040.2|83015.2|47
1622195490000|2021-05-28 09:51:30|83042.4|83017.4|83053.6|83028.6|83054.6|83029.6|83041.7|83016.7|30
1622195500000|2021-05-28 09:51:40|83053.5|83028.5|83057.8|83032.8|83058.6|83033.6|83053.5|83028.5|36
1622195510000|2021-05-28 09:51:50|83057.6|83032.6|83057.2|83032.2|83058.4|83033.4|83057|83032|17
1622195520000|2021-05-28 09:52:00|83057.6|83032.6|83054.9|83029.9|83057.6|83032.6|83054.9|83029.9|25
1622195530000|2021-05-28 09:52:10|83055.1|83030.1|83061.7|83036.7|83065|83040|83055.1|83030.1|39
1622195540000|2021-05-28 09:52:20|83062|83037|83060.5|83035.5|83064.6|83039.6|83060.3|83035.3|40
1622195550000|2021-05-28 09:52:30|83060.4|83035.4|83059.7|83034.7|83061.6|83036.6|83059.7|83034.7|23
1622195560000|2021-05-28 09:52:40|83060|83035|83061.5|83036.5|83061.6|83036.6|83059.8|83034.8|17
1622195570000|2021-05-28 09:52:50|83061.4|83036.4|83056.2|83031.2|83061.5|83036.5|83055.3|83030.3|29
1622195580000|2021-05-28 09:53:00|83056.9|83031.9|83057.9|83032.9|83059|83034|83056.8|83031.8|49
1622195590000|2021-05-28 09:53:10|83057.7|83032.7|83057.8|83032.8|83059.9|83034.9|83055.5|83030.5|47
1622195600000|2021-05-28 09:53:20|83057.9|83032.9|83058.4|83033.4|83059.2|83034.2|83057.9|83032.9|40
1622195610000|2021-05-28 09:53:30|83058.5|83033.5|83055.1|83030.1|83058.9|83033.9|83053.1|83028.1|39
1622195620000|2021-05-28 09:53:40|83055.2|83030.2|83051.9|83026.9|83060.9|83035.9|83051.8|83026.8|52
1622195630000|2021-05-28 09:53:50|83051.8|83026.8|83051.6|83026.6|83053.1|83028.1|83048.5|83023.5|40
1622195640000|2021-05-28 09:54:00|83052|83027|83048.1|83023.1|83052.4|83027.4|83046.3|83021.3|64
1622195650000|2021-05-28 09:54:10|83048.3|83023.3|83043.4|83018.4|83049.7|83024.7|83041.9|83016.9|46
1622195660000|2021-05-28 09:54:20|83043.6|83018.6|83047.6|83022.6|83047.6|83022.6|83043.6|83018.6|49
1622195670000|2021-05-28 09:54:30|83047.3|83022.3|83045.6|83020.6|83047.7|83022.7|83044.2|83019.2|36
1622195680000|2021-05-28 09:54:40|83045.7|83020.7|83046.5|83021.5|83046.7|83021.7|83044.9|83019.9|20
1622195690000|2021-05-28 09:54:50|83047|83022|83045.1|83020.1|83048.5|83023.5|83045.1|83020.1|38
1622195700000|2021-05-28 09:55:00|83044.9|83019.9|83057.8|83032.8|83058.9|83033.9|83043.8|83018.8|57
1622195710000|2021-05-28 09:55:10|83058.3|83033.3|83049.6|83024.6|83058.9|83033.9|83047.4|83022.4|53
1622195720000|2021-05-28 09:55:20|83049.4|83024.4|83047|83022|83049.5|83024.5|83045.7|83020.7|40
1622195730000|2021-05-28 09:55:30|83047.1|83022.1|83043.8|83018.8|83047.4|83022.4|83038.9|83013.9|36
1622195740000|2021-05-28 09:55:40|83042.1|83017.1|83045.3|83020.3|83045.3|83020.3|83041.9|83016.9|19
1622195750000|2021-05-28 09:55:50|83044.1|83019.1|83042.7|83017.7|83044.9|83019.9|83042.1|83017.1|22
1622195760000|2021-05-28 09:56:00|83043.2|83018.2|83051.1|83026.1|83051.4|83026.4|83040.8|83015.8|47
1622195770000|2021-05-28 09:56:10|83051.5|83026.5|83050.6|83025.6|83051.5|83026.5|83049.3|83024.3|29
1622195780000|2021-05-28 09:56:20|83050.5|83025.5|83047.3|83022.3|83052|83027|83046.9|83021.9|38
1622195790000|2021-05-28 09:56:30|83047.4|83022.4|83046.7|83021.7|83048|83023|83045.4|83020.4|37
1622195800000|2021-05-28 09:56:40|83047|83022|83046|83021|83047|83022|83044.8|83019.8|28
1622195810000|2021-05-28 09:56:50|83045.1|83020.1|83036.7|83011.7|83045.1|83020.1|83034.2|83009.2|52
1622195820000|2021-05-28 09:57:00|83036.8|83011.8|83029.6|83004.6|83040.1|83015.1|83029.6|83004.6|45
1622195830000|2021-05-28 09:57:10|83030.5|83005.5|83038.7|83013.7|83039.1|83014.1|83027.5|83002.5|51
1622195840000|2021-05-28 09:57:20|83038.5|83013.5|83041.9|83016.9|83044.6|83019.6|83038.5|83013.5|42
1622195850000|2021-05-28 09:57:30|83041.6|83016.6|83042.1|83017.1|83043.9|83018.9|83041.3|83016.3|38
1622195860000|2021-05-28 09:57:40|83040.8|83015.8|83037.3|83012.3|83040.8|83015.8|83037|83012|34
1622195870000|2021-05-28 09:57:50|83035.3|83010.3|83032.9|83007.9|83036|83011|83029.9|83004.9|45
1622195880000|2021-05-28 09:58:00|83032.7|83007.7|83034.6|83009.6|83034.6|83009.6|83031.6|83006.6|40
1622195890000|2021-05-28 09:58:10|83033.9|83008.9|83035.9|83010.9|83035.9|83010.9|83028.6|83003.6|47
1622195900000|2021-05-28 09:58:20|83035.7|83010.7|83032.2|83007.2|83037.6|83012.6|83030.3|83005.3|48
1622195910000|2021-05-28 09:58:30|83032.5|83007.5|83033.6|83008.6|83034.2|83009.2|83030.6|83005.6|32
1622195920000|2021-05-28 09:58:40|83033.5|83008.5|83026.2|83001.2|83034.3|83009.3|83025.5|83000.5|34
1622195930000|2021-05-28 09:58:50|83025.9|83000.9|83027.3|83002.3|83027.7|83002.7|83025.4|83000.4|35
1622195940000|2021-05-28 09:59:00|83027.2|83002.2|83029.8|83004.8|83031.9|83006.9|83026.9|83001.9|33
1622195950000|2021-05-28 09:59:10|83029.6|83004.6|83029.3|83004.3|83030.2|83005.2|83028.1|83003.1|32
1622195960000|2021-05-28 09:59:20|83029|83004|83029.5|83004.5|83029.6|83004.6|83027.6|83002.6|28
1622195970000|2021-05-28 09:59:30|83029.3|83004.3|83028.9|83003.9|83030|83005|83027.3|83002.3|41
1622195980000|2021-05-28 09:59:40|83028.6|83003.6|83023.4|82998.4|83028.6|83003.6|83023.4|82998.4|38
1622195990000|2021-05-28 09:59:50|83023.5|82998.5|83019.8|82994.8|83028.5|83003.5|83019.7|82994.7|49
1622196000000|2021-05-28 10:00:00|83020.7|82995.7|83024.1|82999.1|83026.7|83001.7|83020.6|82995.6|49
1622196010000|2021-05-28 10:00:10|83024.2|82999.2|83026.8|83001.8|83027.4|83002.4|83021.7|82996.7|42
1622196020000|2021-05-28 10:00:20|83027.8|83002.8|83020.5|82995.5|83029.2|83004.2|83020|82995|53
1622196030000|2021-05-28 10:00:30|83020.6|82995.6|83018.8|82993.8|83031.1|83006.1|83018.8|82993.8|59
1622196040000|2021-05-28 10:00:40|83019.5|82994.5|83022.1|82997.1|83024.6|82999.6|83018.9|82993.9|37
1622196050000|2021-05-28 10:00:50|83020.4|82995.4|83018.4|82993.4|83020.9|82995.9|83018|82993|33
1622196060000|2021-05-28 10:01:00|83018.2|82993.2|83018.2|82993.2|83021.6|82996.6|83018.2|82993.2|33
1622196070000|2021-05-28 10:01:10|83018|82993|83017.6|82992.6|83018.2|82993.2|83015.9|82990.9|42
1622196080000|2021-05-28 10:01:20|83017.8|82992.8|83018.6|82993.6|83018.9|82993.9|83013.2|82988.2|38
1622196090000|2021-05-28 10:01:30|83018.4|82993.4|83009|82984|83018.4|82993.4|83007.7|82982.7|37
1622196100000|2021-05-28 10:01:40|83009.1|82984.1|83008.2|82983.2|83010.3|82985.3|83008.2|82983.2|34
1622196110000|2021-05-28 10:01:50|83008.5|82983.5|83011.6|82986.6|83012.7|82987.7|83008.5|82983.5|31
1622196120000|2021-05-28 10:02:00|83012.1|82987.1|83009.9|82984.9|83013.7|82988.7|83008.4|82983.4|45
1622196130000|2021-05-28 10:02:10|83010.3|82985.3|83014.6|82989.6|83016.4|82991.4|83008.8|82983.8|56
1622196140000|2021-05-28 10:02:20|83014.4|82989.4|83016.1|82991.1|83017.5|82992.5|83013.1|82988.1|46
1622196150000|2021-05-28 10:02:30|83016.4|82991.4|83015|82990|83016.5|82991.5|83011.3|82986.3|39
1622196160000|2021-05-28 10:02:40|83014.9|82989.9|83014.6|82989.6|83016.4|82991.4|83013.7|82988.7|23
1622196170000|2021-05-28 10:02:50|83014.7|82989.7|83016.9|82991.9|83017.6|82992.6|83013.8|82988.8|33
1622196180000|2021-05-28 10:03:00|83017|82992|83018.8|82993.8|83022.9|82997.9|83015.2|82990.2|47
1622196190000|2021-05-28 10:03:10|83019.6|82994.6|83023.7|82998.7|83027|83002|83018.3|82993.3|37
1622196200000|2021-05-28 10:03:20|83025.3|83000.3|83025.2|83000.2|83026.2|83001.2|83023|82998|39
1622196210000|2021-05-28 10:03:30|83025.4|83000.4|83023.7|82998.7|83025.4|83000.4|83022.9|82997.9|33
1622196220000|2021-05-28 10:03:40|83023.6|82998.6|83024.6|82999.6|83029.6|83004.6|83019.2|82994.2|60
1622196230000|2021-05-28 10:03:50|83023.8|82998.8|83026.4|83001.4|83026.6|83001.6|83020.7|82995.7|42
1622196240000|2021-05-28 10:04:00|83026.7|83001.7|83017.3|82992.3|83027.6|83002.6|83017.3|82992.3|33
1622196250000|2021-05-28 10:04:10|83017.5|82992.5|83017.3|82992.3|83019.6|82994.6|83016.5|82991.5|32
1622196260000|2021-05-28 10:04:20|83015.4|82990.4|83013.1|82988.1|83016.7|82991.7|83013.1|82988.1|24
1622196270000|2021-05-28 10:04:30|83013.7|82988.7|83007.7|82982.7|83014.1|82989.1|83007.7|82982.7|39
1622196280000|2021-05-28 10:04:40|83007.9|82982.9|83009.3|82984.3|83009.3|82984.3|83005.4|82980.4|23
1622196290000|2021-05-28 10:04:50|83009|82984|83006.7|82981.7|83009.4|82984.4|83005.3|82980.3|34
1622196300000|2021-05-28 10:05:00|83006.4|82981.4|83016.9|82991.9|83017.5|82992.5|83004.9|82979.9|45
1622196310000|2021-05-28 10:05:10|83016.4|82991.4|83019.5|82994.5|83020.8|82995.8|83016.4|82991.4|40
1622196320000|2021-05-28 10:05:20|83020.1|82995.1|83014.1|82989.1|83020.1|82995.1|83012.6|82987.6|35
1622196330000|2021-05-28 10:05:30|83013.7|82988.7|83007.6|82982.6|83014.6|82989.6|83004.8|82979.8|33
1622196340000|2021-05-28 10:05:40|83007.5|82982.5|83006|82981|83008.1|82983.1|83002.4|82977.4|46
1622196350000|2021-05-28 10:05:50|83005.8|82980.8|83005.6|82980.6|83006|82981|83004.5|82979.5|29
1622196360000|2021-05-28 10:06:00|83005.4|82980.4|83017.4|82992.4|83022.6|82997.6|83003.7|82978.7|63
1622196370000|2021-05-28 10:06:10|83018.1|82993.1|83025.8|83000.8|83026.2|83001.2|83014.8|82989.8|32
1622196380000|2021-05-28 10:06:20|83026.5|83001.5|83031.7|83006.7|83031.9|83006.9|83023.3|82998.3|43
1622196390000|2021-05-28 10:06:30|83031.4|83006.4|83032.3|83007.3|83032.3|83007.3|83029.8|83004.8|22
1622196400000|2021-05-28 10:06:40|83032.5|83007.5|83038.2|83013.2|83042.6|83017.6|83032.4|83007.4|37
1622196410000|2021-05-28 10:06:50|83037.9|83012.9|83036.9|83011.9|83039.1|83014.1|83035.4|83010.4|30
1622196420000|2021-05-28 10:07:00|83037.2|83012.2|83035.4|83010.4|83038.2|83013.2|83032.5|83007.5|34
1622196430000|2021-05-28 10:07:10|83034.2|83009.2|83023.6|82998.6|83036.3|83011.3|83023.6|82998.6|36
1622196440000|2021-05-28 10:07:20|83025.9|83000.9|83034.4|83009.4|83035.9|83010.9|83025.9|83000.9|42
1622196450000|2021-05-28 10:07:30|83033.5|83008.5|83030|83005|83034.9|83009.9|83029.7|83004.7|33
1622196460000|2021-05-28 10:07:40|83030.1|83005.1|83040.5|83015.5|83040.6|83015.6|83030.1|83005.1|47
1622196470000|2021-05-28 10:07:50|83040.6|83015.6|83037.5|83012.5|83041.1|83016.1|83037.5|83012.5|24
1622196480000|2021-05-28 10:08:00|83036.6|83011.6|83027.7|83002.7|83037.5|83012.5|83027.1|83002.1|38
1622196490000|2021-05-28 10:08:10|83027.6|83002.6|83027.1|83002.1|83028.2|83003.2|83026.8|83001.8|24
1622196500000|2021-05-28 10:08:20|83027.3|83002.3|83031.7|83006.7|83032|83007|83026.5|83001.5|34
1622196510000|2021-05-28 10:08:30|83031.9|83006.9|83031.1|83006.1|83034.4|83009.4|83029.2|83004.2|44
1622196520000|2021-05-28 10:08:40|83032.4|83007.4|83034.4|83009.4|83034.4|83009.4|83026.8|83001.8|52
1622196530000|2021-05-28 10:08:50|83034.7|83009.7|83028|83003|83034.8|83009.8|83027.4|83002.4|31
1622196540000|2021-05-28 10:09:00|83027.3|83002.3|83032.9|83007.9|83032.9|83007.9|83025.7|83000.7|48
1622196550000|2021-05-28 10:09:10|83032.5|83007.5|83029.4|83004.4|83033.5|83008.5|83029.4|83004.4|42
1622196560000|2021-05-28 10:09:20|83029.3|83004.3|83035.5|83010.5|83035.5|83010.5|83029.1|83004.1|45
1622196570000|2021-05-28 10:09:30|83036|83011|83036.8|83011.8|83036.8|83011.8|83034.7|83009.7|20
1622196580000|2021-05-28 10:09:40|83035.2|83010.2|83036.2|83011.2|83036.2|83011.2|83034.1|83009.1|24
1622196590000|2021-05-28 10:09:50|83036.3|83011.3|83032.1|83007.1|83038.2|83013.2|83032.1|83007.1|45
1622196600000|2021-05-28 10:10:00|83031.5|83006.5|83032.3|83007.3|83035|83010|83031.1|83006.1|35
1622196610000|2021-05-28 10:10:10|83031.9|83006.9|83034.1|83009.1|83035.6|83010.6|83031.9|83006.9|35
1622196620000|2021-05-28 10:10:20|83034|83009|83032.9|83007.9|83035.4|83010.4|83032.6|83007.6|39
1622196630000|2021-05-28 10:10:30|83032.5|83007.5|83025.1|83000.1|83033|83008|83025.1|83000.1|32
1622196640000|2021-05-28 10:10:40|83025.3|83000.3|83017.2|82992.2|83025.3|83000.3|83017.2|82992.2|39
1622196650000|2021-05-28 10:10:50|83016.5|82991.5|83016.4|82991.4|83017.2|82992.2|83012.6|82987.6|48
1622196660000|2021-05-28 10:11:00|83016.8|82991.8|83020.7|82995.7|83022.6|82997.6|83015.7|82990.7|45
1622196670000|2021-05-28 10:11:10|83020.9|82995.9|83020.8|82995.8|83021.7|82996.7|83019.1|82994.1|36
1622196680000|2021-05-28 10:11:20|83019.8|82994.8|83023.6|82998.6|83023.6|82998.6|83018.9|82993.9|41
1622196690000|2021-05-28 10:11:30|83021.9|82996.9|83023.5|82998.5|83024.2|82999.2|83019.6|82994.6|39
1622196700000|2021-05-28 10:11:40|83023|82998|83021.7|82996.7|83024.8|82999.8|83021.5|82996.5|45
1622196710000|2021-05-28 10:11:50|83021.9|82996.9|83020.1|82995.1|83021.9|82996.9|83017.3|82992.3|40
1622196720000|2021-05-28 10:12:00|83020|82995|83019.8|82994.8|83020.7|82995.7|83019.5|82994.5|29
1622196730000|2021-05-28 10:12:10|83019.6|82994.6|83019.8|82994.8|83021.4|82996.4|83019.4|82994.4|34
1622196740000|2021-05-28 10:12:20|83019.7|82994.7|83019.7|82994.7|83020.3|82995.3|83019|82994|27
1622196750000|2021-05-28 10:12:30|83018.8|82993.8|83017.3|82992.3|83019.6|82994.6|83016.3|82991.3|24
1622196760000|2021-05-28 10:12:40|83018|82993|83016.9|82991.9|83018.6|82993.6|83016.7|82991.7|24
1622196770000|2021-05-28 10:12:50|83016.8|82991.8|83014.5|82989.5|83017.7|82992.7|83013.5|82988.5|41
1622196780000|2021-05-28 10:13:00|83014.6|82989.6|83020|82995|83020.9|82995.9|83014.6|82989.6|34
1622196790000|2021-05-28 10:13:10|83020.2|82995.2|83019.9|82994.9|83020.7|82995.7|83018.6|82993.6|19
1622196800000|2021-05-28 10:13:20|83019.6|82994.6|83015.5|82990.5|83020.4|82995.4|83012.9|82987.9|27
1622196810000|2021-05-28 10:13:30|83015.2|82990.2|83020.7|82995.7|83020.7|82995.7|83015.2|82990.2|40
1622196820000|2021-05-28 10:13:40|83019.4|82994.4|83012.2|82987.2|83019.4|82994.4|83012|82987|43
1622196830000|2021-05-28 10:13:50|83012.1|82987.1|83010.9|82985.9|83013.9|82988.9|83010.4|82985.4|40
1622196840000|2021-05-28 10:14:00|83011.1|82986.1|83009.9|82984.9|83013.6|82988.6|83009.8|82984.8|45
1622196850000|2021-05-28 10:14:10|83010.1|82985.1|83009.5|82984.5|83011.3|82986.3|83008.4|82983.4|29
1622196860000|2021-05-28 10:14:20|83010.4|82985.4|83009.1|82984.1|83011.5|82986.5|83007.6|82982.6|53
1622196870000|2021-05-28 10:14:30|83008.9|82983.9|83008.5|82983.5|83008.9|82983.9|83006.9|82981.9|28
1622196880000|2021-05-28 10:14:40|83008.3|82983.3|83009.8|82984.8|83011.7|82986.7|83007.2|82982.2|36
1622196890000|2021-05-28 10:14:50|83009.3|82984.3|83013.2|82988.2|83014|82989|83009.3|82984.3|33
1622196900000|2021-05-28 10:15:00|83012.8|82987.8|83012.6|82987.6|83013.3|82988.3|83011.6|82986.6|25
1622196910000|2021-05-28 10:15:10|83012.5|82987.5|83013.9|82988.9|83016.6|82991.6|83012.4|82987.4|32
1622196920000|2021-05-28 10:15:20|83013.8|82988.8|83012.1|82987.1|83014.4|82989.4|83011.5|82986.5|32
1622196930000|2021-05-28 10:15:30|83012.3|82987.3|83014.8|82989.8|83015.2|82990.2|83011.1|82986.1|20
1622196940000|2021-05-28 10:15:40|83014.2|82989.2|83012.5|82987.5|83016.3|82991.3|83007.1|82982.1|42
1622196950000|2021-05-28 10:15:50|83012.4|82987.4|83010.5|82985.5|83013.6|82988.6|83008.3|82983.3|37
1622196960000|2021-05-28 10:16:00|83009.7|82984.7|83012.3|82987.3|83013.5|82988.5|83009.6|82984.6|36
1622196970000|2021-05-28 10:16:10|83012.4|82987.4|83013.1|82988.1|83015.3|82990.3|83008.2|82983.2|44
1622196980000|2021-05-28 10:16:20|83012.8|82987.8|83012.4|82987.4|83017.6|82992.6|83011.4|82986.4|35
1622196990000|2021-05-28 10:16:30|83012|82987|83009.6|82984.6|83012.2|82987.2|83008.7|82983.7|43
1622197000000|2021-05-28 10:16:40|83010.3|82985.3|83009.9|82984.9|83011.1|82986.1|83009.7|82984.7|25
1622197010000|2021-05-28 10:16:50|83010|82985|83007.4|82982.4|83011.5|82986.5|83006.2|82981.2|44
1622197020000|2021-05-28 10:17:00|83006.6|82981.6|83007.3|82982.3|83012.2|82987.2|83004.7|82979.7|54
1622197030000|2021-05-28 10:17:10|83007.1|82982.1|83009.8|82984.8|83009.8|82984.8|83006.7|82981.7|39
1622197040000|2021-05-28 10:17:20|83009.6|82984.6|83009.8|82984.8|83011.5|82986.5|83009.2|82984.2|45
1622197050000|2021-05-28 10:17:30|83009.6|82984.6|83009.4|82984.4|83009.6|82984.6|83008.2|82983.2|26
1622197060000|2021-05-28 10:17:40|83008.5|82983.5|83007.9|82982.9|83009.7|82984.7|83007.7|82982.7|27
1622197070000|2021-05-28 10:17:50|83008.3|82983.3|83007.3|82982.3|83009.8|82984.8|83005.7|82980.7|39
1622197080000|2021-05-28 10:18:00|83006.6|82981.6|83010.4|82985.4|83013.2|82988.2|83006.6|82981.6|33
1622197090000|2021-05-28 10:18:10|83010.7|82985.7|83009.1|82984.1|83013.3|82988.3|83008.3|82983.3|23
1622197100000|2021-05-28 10:18:20|83010.6|82985.6|83013.6|82988.6|83014.4|82989.4|83005.5|82980.5|43
1622197110000|2021-05-28 10:18:30|83013.1|82988.1|83009.7|82984.7|83014.6|82989.6|83009.7|82984.7|35
1622197120000|2021-05-28 10:18:40|83009.8|82984.8|83008.1|82983.1|83010.1|82985.1|83008.1|82983.1|34
1622197130000|2021-05-28 10:18:50|83008.3|82983.3|83008.4|82983.4|83009.2|82984.2|83007.9|82982.9|12
1622197140000|2021-05-28 10:19:00|83008.3|82983.3|83011.6|82986.6|83013.6|82988.6|83006.7|82981.7|46
1622197150000|2021-05-28 10:19:10|83011.8|82986.8|83007.8|82982.8|83012.1|82987.1|83007.8|82982.8|23
1622197160000|2021-05-28 10:19:20|83007.9|82982.9|83006|82981|83010.4|82985.4|83004.8|82979.8|38
1622197170000|2021-05-28 10:19:30|83005.1|82980.1|83003.5|82978.5|83006.3|82981.3|83003.4|82978.4|29
1622197180000|2021-05-28 10:19:40|83003.9|82978.9|83004.9|82979.9|83007.9|82982.9|83003.9|82978.9|35
1622197190000|2021-05-28 10:19:50|83004.8|82979.8|83007.9|82982.9|83008.1|82983.1|83004.1|82979.1|39
1622197200000|2021-05-28 10:20:00|83007.5|82982.5|83010.1|82985.1|83011.4|82986.4|83007.3|82982.3|36
1622197210000|2021-05-28 10:20:10|83011.2|82986.2|83012.4|82987.4|83012.5|82987.5|83008.5|82983.5|34
1622197220000|2021-05-28 10:20:20|83012.6|82987.6|83011.8|82986.8|83012.9|82987.9|83011|82986|22
1622197230000|2021-05-28 10:20:30|83011.3|82986.3|83012.1|82987.1|83013.4|82988.4|83011|82986|27
1622197240000|2021-05-28 10:20:40|83012.7|82987.7|83013.7|82988.7|83014.2|82989.2|83010.6|82985.6|29
1622197250000|2021-05-28 10:20:50|83014.1|82989.1|83015.5|82990.5|83017.5|82992.5|83013.6|82988.6|49
1622197260000|2021-05-28 10:21:00|83016|82991|83012.6|82987.6|83017.1|82992.1|83011.8|82986.8|23
1622197270000|2021-05-28 10:21:10|83012.1|82987.1|83010.6|82985.6|83012.1|82987.1|83010.3|82985.3|22
1622197280000|2021-05-28 10:21:20|83010.9|82985.9|83010.8|82985.8|83013.2|82988.2|83010.3|82985.3|33
1622197290000|2021-05-28 10:21:30|83011.3|82986.3|83004.9|82979.9|83011.8|82986.8|83002.4|82977.4|43
1622197300000|2021-05-28 10:21:40|83005|82980|83009.8|82984.8|83013.6|82988.6|83004|82979|42
1622197310000|2021-05-28 10:21:50|83010.9|82985.9|83016.4|82991.4|83018.5|82993.5|83010.9|82985.9|22
1622197320000|2021-05-28 10:22:00|83016|82991|83016.7|82991.7|83017.7|82992.7|83016|82991|31
1622197330000|2021-05-28 10:22:10|83015.9|82990.9|83016.9|82991.9|83019.4|82994.4|83015.3|82990.3|35
1622197340000|2021-05-28 10:22:20|83016.2|82991.2|83015.4|82990.4|83019.6|82994.6|83010.8|82985.8|56
1622197350000|2021-05-28 10:22:30|83015.2|82990.2|83008.6|82983.6|83019|82994|83005.4|82980.4|55
1622197360000|2021-05-28 10:22:40|83008|82983|83009.1|82984.1|83009.1|82984.1|82998.9|82973.9|52
1622197370000|2021-05-28 10:22:50|83012.5|82987.5|83017.4|82992.4|83019.5|82994.5|83012.5|82987.5|44
1622197380000|2021-05-28 10:23:00|83017.5|82992.5|83007.9|82982.9|83017.5|82992.5|83006.8|82981.8|44
1622197390000|2021-05-28 10:23:10|83008.1|82983.1|83013.8|82988.8|83014|82989|83006.9|82981.9|40
1622197400000|2021-05-28 10:23:20|83013.4|82988.4|83007.7|82982.7|83014.1|82989.1|83007|82982|35
1622197410000|2021-05-28 10:23:30|83006.7|82981.7|83010.1|82985.1|83010.1|82985.1|83003.5|82978.5|43
1622197420000|2021-05-28 10:23:40|83010.5|82985.5|83017.9|82992.9|83018.4|82993.4|83007.6|82982.6|41
1622197430000|2021-05-28 10:23:50|83018.8|82993.8|83019.7|82994.7|83020.9|82995.9|83017.7|82992.7|37
1622197440000|2021-05-28 10:24:00|83019.9|82994.9|83023.2|82998.2|83024.1|82999.1|83019|82994|29
1622197450000|2021-05-28 10:24:10|83023.1|82998.1|83023.2|82998.2|83026.4|83001.4|83022.6|82997.6|33
1622197460000|2021-05-28 10:24:20|83023.3|82998.3|83024.4|82999.4|83025|83000|83023.3|82998.3|26
1622197470000|2021-05-28 10:24:30|83024.3|82999.3|83024.6|82999.6|83025|83000|83023.5|82998.5|27
1622197480000|2021-05-28 10:24:40|83024.3|82999.3|83030.9|83005.9|83032.4|83007.4|83024.1|82999.1|24
1622197490000|2021-05-28 10:24:50|83031.1|83006.1|83032.6|83007.6|83033.8|83008.8|83030.6|83005.6|20
1622197500000|2021-05-28 10:25:00|83032.9|83007.9|83031.6|83006.6|83032.9|83007.9|83031.6|83006.6|28
1622197510000|2021-05-28 10:25:10|83031.7|83006.7|83021.2|82996.2|83034.5|83009.5|83021.2|82996.2|51
1622197520000|2021-05-28 10:25:20|83020.5|82995.5|83029.1|83004.1|83030.2|83005.2|83018.5|82993.5|45
1622197530000|2021-05-28 10:25:30|83028.9|83003.9|83049.6|83024.6|83049.8|83024.8|83028.4|83003.4|49
1622197540000|2021-05-28 10:25:40|83050.2|83025.2|83057.9|83032.9|83059.8|83034.8|83048.2|83023.2|40
1622197550000|2021-05-28 10:25:50|83058.4|83033.4|83052.2|83027.2|83062|83037|83051.6|83026.6|53
1622197560000|2021-05-28 10:26:00|83052.1|83027.1|83057.2|83032.2|83059.8|83034.8|83051.5|83026.5|40
1622197570000|2021-05-28 10:26:10|83056.2|83031.2|83052.7|83027.7|83056.2|83031.2|83051.7|83026.7|36
1622197580000|2021-05-28 10:26:20|83052.8|83027.8|83059|83034|83059.1|83034.1|83051.2|83026.2|39
1622197590000|2021-05-28 10:26:30|83060.2|83035.2|83063.2|83038.2|83064.2|83039.2|83059|83034|36
1622197600000|2021-05-28 10:26:40|83063.6|83038.6|83064.2|83039.2|83064.8|83039.8|83063.1|83038.1|38
1622197610000|2021-05-28 10:26:50|83064.3|83039.3|83065.2|83040.2|83066.3|83041.3|83064|83039|30
1622197620000|2021-05-28 10:27:00|83064.9|83039.9|83059.7|83034.7|83065.8|83040.8|83059.3|83034.3|30
1622197630000|2021-05-28 10:27:10|83059.8|83034.8|83059.6|83034.6|83060.4|83035.4|83057.9|83032.9|22
1622197640000|2021-05-28 10:27:20|83059.1|83034.1|83059.5|83034.5|83059.9|83034.9|83058.9|83033.9|19
1622197650000|2021-05-28 10:27:30|83059.4|83034.4|83049.5|83024.5|83060.7|83035.7|83049.5|83024.5|16
1622197660000|2021-05-28 10:27:40|83048.5|83023.5|83042.6|83017.6|83050.5|83025.5|83039.6|83014.6|34
1622197670000|2021-05-28 10:27:50|83041.1|83016.1|83034.1|83009.1|83043.3|83018.3|83034.1|83009.1|26
1622197680000|2021-05-28 10:28:00|83034.3|83009.3|83035.9|83010.9|83035.9|83010.9|83033.2|83008.2|25
1622197690000|2021-05-28 10:28:10|83036.5|83011.5|83036.3|83011.3|83038.8|83013.8|83036.3|83011.3|21
1622197700000|2021-05-28 10:28:20|83036.2|83011.2|83033.6|83008.6|83037|83012|83033.6|83008.6|17
1622197710000|2021-05-28 10:28:30|83033.7|83008.7|83037.6|83012.6|83038.8|83013.8|83033.7|83008.7|37
1622197720000|2021-05-28 10:28:40|83037.9|83012.9|83037.3|83012.3|83037.9|83012.9|83037.2|83012.2|16
1622197730000|2021-05-28 10:28:50|83037.5|83012.5|83034|83009|83037.6|83012.6|83032|83007|35
1622197740000|2021-05-28 10:29:00|83034.1|83009.1|83034.5|83009.5|83035.4|83010.4|83034.1|83009.1|27
1622197750000|2021-05-28 10:29:10|83034.6|83009.6|83036.3|83011.3|83036.6|83011.6|83034.6|83009.6|21
1622197760000|2021-05-28 10:29:20|83035.9|83010.9|83039.2|83014.2|83040.2|83015.2|83035.9|83010.9|34
1622197770000|2021-05-28 10:29:30|83039.1|83014.1|83038.1|83013.1|83039.1|83014.1|83038.1|83013.1|14
1622197780000|2021-05-28 10:29:40|83038|83013|83039.1|83014.1|83039.3|83014.3|83035.4|83010.4|32
1622197790000|2021-05-28 10:29:50|83038.8|83013.8|83034.8|83009.8|83039.4|83014.4|83034.8|83009.8|22
1622197800000|2021-05-28 10:30:00|83034.9|83009.9|83039.9|83014.9|83041.6|83016.6|83033.2|83008.2|44
1622197810000|2021-05-28 10:30:10|83039.6|83014.6|83037.1|83012.1|83040.4|83015.4|83035.3|83010.3|30
1622197820000|2021-05-28 10:30:20|83036.6|83011.6|83019.4|82994.4|83037.1|83012.1|83019|82994|49
1622197830000|2021-05-28 10:30:30|83019.7|82994.7|83023.6|82998.6|83024|82999|83015.5|82990.5|52
1622197840000|2021-05-28 10:30:40|83023.4|82998.4|83027.4|83002.4|83028.8|83003.8|83022.8|82997.8|33
1622197850000|2021-05-28 10:30:50|83027.8|83002.8|83024.3|82999.3|83027.8|83002.8|83024.3|82999.3|27
1622197860000|2021-05-28 10:31:00|83024.8|82999.8|83025.2|83000.2|83025.2|83000.2|83023.6|82998.6|27
1622197870000|2021-05-28 10:31:10|83025.3|83000.3|83041.9|83016.9|83041.9|83016.9|83024.9|82999.9|53
1622197880000|2021-05-28 10:31:20|83041.5|83016.5|83050.3|83025.3|83051.5|83026.5|83041.1|83016.1|41
1622197890000|2021-05-28 10:31:30|83050.5|83025.5|83056.6|83031.6|83059|83034|83050|83025|30
1622197900000|2021-05-28 10:31:40|83056.4|83031.4|83056.1|83031.1|83057.4|83032.4|83055.3|83030.3|46
1622197910000|2021-05-28 10:31:50|83056|83031|83055.8|83030.8|83056.9|83031.9|83055.6|83030.6|38
1622197920000|2021-05-28 10:32:00|83055.7|83030.7|83054.2|83029.2|83062.6|83037.6|83053.6|83028.6|46
1622197930000|2021-05-28 10:32:10|83052.8|83027.8|83048.9|83023.9|83054.7|83029.7|83047.6|83022.6|51
1622197940000|2021-05-28 10:32:20|83047.3|83022.3|83062.4|83037.4|83064.7|83039.7|83045.9|83020.9|59
1622197950000|2021-05-28 10:32:30|83061.9|83036.9|83065.4|83040.4|83067.5|83042.5|83060.6|83035.6|46
1622197960000|2021-05-28 10:32:40|83065.5|83040.5|83066.2|83041.2|83068.9|83043.9|83064.3|83039.3|51
1622197970000|2021-05-28 10:32:50|83065.9|83040.9|83069.8|83044.8|83070.4|83045.4|83065.9|83040.9|42
1622197980000|2021-05-28 10:33:00|83069.6|83044.6|83066.5|83041.5|83070|83045|83065.8|83040.8|39
1622197990000|2021-05-28 10:33:10|83066.3|83041.3|83065.3|83040.3|83066.5|83041.5|83064.8|83039.8|23
1622198000000|2021-05-28 10:33:20|83065.4|83040.4|83066.3|83041.3|83066.6|83041.6|83065.2|83040.2|24
1622198010000|2021-05-28 10:33:30|83066.4|83041.4|83067.5|83042.5|83067.7|83042.7|83066.4|83041.4|30
1622198020000|2021-05-28 10:33:40|83065.1|83040.1|83060.1|83035.1|83066|83041|83060.1|83035.1|41
1622198030000|2021-05-28 10:33:50|83059.7|83034.7|83063.9|83038.9|83066.2|83041.2|83059.7|83034.7|43
1622198040000|2021-05-28 10:34:00|83064.5|83039.5|83070|83045|83070.4|83045.4|83063.9|83038.9|34
1622198050000|2021-05-28 10:34:10|83069.8|83044.8|83060.8|83035.8|83070.2|83045.2|83060.1|83035.1|52
1622198060000|2021-05-28 10:34:20|83060.6|83035.6|83062.9|83037.9|83063|83038|83059.5|83034.5|39
1622198070000|2021-05-28 10:34:30|83063.1|83038.1|83062.7|83037.7|83066.2|83041.2|83062.2|83037.2|33
1622198080000|2021-05-28 10:34:40|83062.5|83037.5|83063.4|83038.4|83067.7|83042.7|83062.5|83037.5|48
1622198090000|2021-05-28 10:34:50|83064.7|83039.7|83065.8|83040.8|83067.8|83042.8|83063.1|83038.1|54
1622198100000|2021-05-28 10:35:00|83065.1|83040.1|83066.6|83041.6|83067.5|83042.5|83063.4|83038.4|48
1622198110000|2021-05-28 10:35:10|83066.4|83041.4|83061.4|83036.4|83066.6|83041.6|83060.9|83035.9|41
1622198120000|2021-05-28 10:35:20|83061.3|83036.3|83064.7|83039.7|83065.9|83040.9|83061.2|83036.2|47
1622198130000|2021-05-28 10:35:30|83064.9|83039.9|83063.9|83038.9|83065.2|83040.2|83061.6|83036.6|41
1622198140000|2021-05-28 10:35:40|83063.7|83038.7|83060|83035|83063.7|83038.7|83056.5|83031.5|40
1622198150000|2021-05-28 10:35:50|83060.8|83035.8|83058.7|83033.7|83060.8|83035.8|83058.4|83033.4|43
1622198160000|2021-05-28 10:36:00|83058.8|83033.8|83066.5|83041.5|83068.2|83043.2|83058.5|83033.5|34
1622198170000|2021-05-28 10:36:10|83066.1|83041.1|83063.4|83038.4|83066.5|83041.5|83061.8|83036.8|25
1622198180000|2021-05-28 10:36:20|83063.1|83038.1|83070.8|83045.8|83071.6|83046.6|83061.8|83036.8|28
1622198190000|2021-05-28 10:36:30|83070.1|83045.1|83071.8|83046.8|83071.8|83046.8|83068.5|83043.5|30
1622198200000|2021-05-28 10:36:40|83071.9|83046.9|83066.3|83041.3|83072.9|83047.9|83064.9|83039.9|40
1622198210000|2021-05-28 10:36:50|83066|83041|83068.2|83043.2|83068.5|83043.5|83066|83041|32
1622198220000|2021-05-28 10:37:00|83067.9|83042.9|83070.6|83045.6|83076.6|83051.6|83067.6|83042.6|46
1622198230000|2021-05-28 10:37:10|83070.3|83045.3|83071|83046|83071|83046|83068.6|83043.6|40
1622198240000|2021-05-28 10:37:20|83070.7|83045.7|83066.6|83041.6|83070.7|83045.7|83064.6|83039.6|30
1622198250000|2021-05-28 10:37:30|83066.9|83041.9|83066.7|83041.7|83067|83042|83063.4|83038.4|38
1622198260000|2021-05-28 10:37:40|83066|83041|83065.2|83040.2|83066.9|83041.9|83065.2|83040.2|22
1622198270000|2021-05-28 10:37:50|83065|83040|83059.1|83034.1|83065.2|83040.2|83059.1|83034.1|23
1622198280000|2021-05-28 10:38:00|83058.8|83033.8|83059.2|83034.2|83063.7|83038.7|83058.7|83033.7|39
1622198290000|2021-05-28 10:38:10|83059.3|83034.3|83059.2|83034.2|83062.5|83037.5|83058.5|83033.5|46
1622198300000|2021-05-28 10:38:20|83059.3|83034.3|83061.6|83036.6|83062.7|83037.7|83057|83032|53
1622198310000|2021-05-28 10:38:30|83062|83037|83063.2|83038.2|83063.2|83038.2|83060.8|83035.8|36
1622198320000|2021-05-28 10:38:40|83063.1|83038.1|83059.5|83034.5|83063.1|83038.1|83055.4|83030.4|27
1622198330000|2021-05-28 10:38:50|83058.6|83033.6|83059|83034|83059.5|83034.5|83053.9|83028.9|46
1622198340000|2021-05-28 10:39:00|83059.3|83034.3|83081.5|83056.5|83082.6|83057.6|83059.3|83034.3|59
1622198350000|2021-05-28 10:39:10|83081.9|83056.9|83079.7|83054.7|83081.9|83056.9|83079.3|83054.3|38
1622198360000|2021-05-28 10:39:20|83079.5|83054.5|83087.8|83062.8|83088.8|83063.8|83079.5|83054.5|43
1622198370000|2021-05-28 10:39:30|83087.7|83062.7|83075.5|83050.5|83087.7|83062.7|83073.4|83048.4|47
1622198380000|2021-05-28 10:39:40|83074.7|83049.7|83079.7|83054.7|83080.1|83055.1|83074.2|83049.2|33
1622198390000|2021-05-28 10:39:50|83079.4|83054.4|83091.2|83066.2|83091.6|83066.6|83079.3|83054.3|45
1622198400000|2021-05-28 10:40:00|83091.3|83066.3|83087.7|83062.7|83091.5|83066.5|83086.9|83061.9|47
1622198410000|2021-05-28 10:40:10|83088.2|83063.2|83088.1|83063.1|83088.8|83063.8|83086.7|83061.7|32
1622198420000|2021-05-28 10:40:20|83087|83062|83086.7|83061.7|83090.9|83065.9|83086.7|83061.7|38
1622198430000|2021-05-28 10:40:30|83086|83061|83078.6|83053.6|83086|83061|83075.9|83050.9|49
1622198440000|2021-05-28 10:40:40|83078.5|83053.5|83071.8|83046.8|83078.6|83053.6|83069.5|83044.5|43
1622198450000|2021-05-28 10:40:50|83071.6|83046.6|83072.6|83047.6|83072.6|83047.6|83070.9|83045.9|36
1622198460000|2021-05-28 10:41:00|83072|83047|83072.8|83047.8|83072.9|83047.9|83071.1|83046.1|35
1622198470000|2021-05-28 10:41:10|83073.1|83048.1|83072.4|83047.4|83073.6|83048.6|83072.1|83047.1|24
1622198480000|2021-05-28 10:41:20|83072.5|83047.5|83073|83048|83073|83048|83072.3|83047.3|12
1622198490000|2021-05-28 10:41:30|83073.1|83048.1|83075.8|83050.8|83076.2|83051.2|83072.4|83047.4|40
1622198500000|2021-05-28 10:41:40|83075.5|83050.5|83077.7|83052.7|83078.9|83053.9|83075.2|83050.2|39
1622198510000|2021-05-28 10:41:50|83079.2|83054.2|83082.2|83057.2|83088.2|83063.2|83079.2|83054.2|44
1622198520000|2021-05-28 10:42:00|83083.4|83058.4|83086|83061|83093.9|83068.9|83083.4|83058.4|50
1622198530000|2021-05-28 10:42:10|83086.1|83061.1|83087.6|83062.6|83087.6|83062.6|83085.2|83060.2|29
1622198540000|2021-05-28 10:42:20|83087.7|83062.7|83085.6|83060.6|83087.7|83062.7|83085.3|83060.3|35
1622198550000|2021-05-28 10:42:30|83085.7|83060.7|83079.5|83054.5|83086|83061|83078.5|83053.5|38
1622198560000|2021-05-28 10:42:40|83079.4|83054.4|83077.4|83052.4|83080.2|83055.2|83076.9|83051.9|38
1622198570000|2021-05-28 10:42:50|83077.9|83052.9|83076.1|83051.1|83078|83053|83074.9|83049.9|33
1622198580000|2021-05-28 10:43:00|83076.6|83051.6|83076.3|83051.3|83076.9|83051.9|83075.7|83050.7|24
1622198590000|2021-05-28 10:43:10|83076.5|83051.5|83077|83052|83080.2|83055.2|83075.9|83050.9|31
1622198600000|2021-05-28 10:43:20|83077.1|83052.1|83072|83047|83079.7|83054.7|83070.5|83045.5|34
1622198610000|2021-05-28 10:43:30|83071.9|83046.9|83070.4|83045.4|83072.3|83047.3|83068.9|83043.9|44
1622198620000|2021-05-28 10:43:40|83071.5|83046.5|83070.5|83045.5|83071.7|83046.7|83070.4|83045.4|13
1622198630000|2021-05-28 10:43:50|83070.2|83045.2|83067.1|83042.1|83070.7|83045.7|83065.6|83040.6|24
1622198640000|2021-05-28 10:44:00|83067.2|83042.2|83070.1|83045.1|83070.2|83045.2|83067.2|83042.2|29
1622198650000|2021-05-28 10:44:10|83070.2|83045.2|83065.8|83040.8|83073.4|83048.4|83065.8|83040.8|42
1622198660000|2021-05-28 10:44:20|83066.4|83041.4|83065.4|83040.4|83067.1|83042.1|83065.4|83040.4|19
1622198670000|2021-05-28 10:44:30|83066|83041|83067.5|83042.5|83068|83043|83065.6|83040.6|41
1622198680000|2021-05-28 10:44:40|83067.9|83042.9|83066.7|83041.7|83068|83043|83065.7|83040.7|10
1622198690000|2021-05-28 10:44:50|83067.3|83042.3|83066|83041|83067.6|83042.6|83064.8|83039.8|34
1622198700000|2021-05-28 10:45:00|83065.9|83040.9|83065.3|83040.3|83067.4|83042.4|83061.9|83036.9|53
1622198710000|2021-05-28 10:45:10|83065.6|83040.6|83066.3|83041.3|83067.6|83042.6|83064.9|83039.9|29
1622198720000|2021-05-28 10:45:20|83066.2|83041.2|83066.7|83041.7|83066.7|83041.7|83065.5|83040.5|17
1622198730000|2021-05-28 10:45:30|83066.6|83041.6|83066.9|83041.9|83068.3|83043.3|83066.6|83041.6|17
1622198740000|2021-05-28 10:45:40|83067.4|83042.4|83074.5|83049.5|83074.8|83049.8|83066.9|83041.9|30
1622198750000|2021-05-28 10:45:50|83072.2|83047.2|83081.2|83056.2|83081.4|83056.4|83063.2|83038.2|56
1622198760000|2021-05-28 10:46:00|83080.5|83055.5|83081.5|83056.5|83082.2|83057.2|83078.7|83053.7|42
1622198770000|2021-05-28 10:46:10|83081.2|83056.2|83089.3|83064.3|83090.9|83065.9|83081.2|83056.2|51
1622198780000|2021-05-28 10:46:20|83089.7|83064.7|83091|83066|83091.6|83066.6|83089.7|83064.7|28
1622198790000|2021-05-28 10:46:30|83090.7|83065.7|83102.2|83077.2|83102.2|83077.2|83089.4|83064.4|37
1622198800000|2021-05-28 10:46:40|83102|83077|83097.9|83072.9|83103.3|83078.3|83096.6|83071.6|57
1622198810000|2021-05-28 10:46:50|83097.8|83072.8|83102.8|83077.8|83103.4|83078.4|83097.6|83072.6|44
1622198820000|2021-05-28 10:47:00|83102.7|83077.7|83108|83083|83108.1|83083.1|83102.1|83077.1|42
1622198830000|2021-05-28 10:47:10|83107.8|83082.8|83104.5|83079.5|83108.5|83083.5|83102.4|83077.4|46
1622198840000|2021-05-28 10:47:20|83105|83080|83106.7|83081.7|83108.2|83083.2|83104.2|83079.2|40
1622198850000|2021-05-28 10:47:30|83106.5|83081.5|83107.8|83082.8|83109.3|83084.3|83106.5|83081.5|39
1622198860000|2021-05-28 10:47:40|83108|83083|83096.3|83071.3|83111|83086|83096|83071|53
1622198870000|2021-05-28 10:47:50|83096.5|83071.5|83096.8|83071.8|83096.9|83071.9|83095.7|83070.7|32
1622198880000|2021-05-28 10:48:00|83096.5|83071.5|83100.7|83075.7|83100.7|83075.7|83093.4|83068.4|45
1622198890000|2021-05-28 10:48:10|83102.6|83077.6|83119.6|83094.6|83128.7|83103.7|83102.6|83077.6|49
1622198900000|2021-05-28 10:48:20|83119.7|83094.7|83118.8|83093.8|83119.7|83094.7|83115.6|83090.6|30
1622198910000|2021-05-28 10:48:30|83117.1|83092.1|83117.3|83092.3|83118.4|83093.4|83115.7|83090.7|39
1622198920000|2021-05-28 10:48:40|83118|83093|83116.7|83091.7|83118.5|83093.5|83116.5|83091.5|30
1622198930000|2021-05-28 10:48:50|83116.6|83091.6|83117.3|83092.3|83117.3|83092.3|83116.5|83091.5|22
1622198940000|2021-05-28 10:49:00|83117.5|83092.5|83118.4|83093.4|83120.3|83095.3|83117.2|83092.2|36
1622198950000|2021-05-28 10:49:10|83119.2|83094.2|83117|83092|83121.4|83096.4|83112.9|83087.9|43
1622198960000|2021-05-28 10:49:20|83117.4|83092.4|83135.1|83110.1|83135.5|83110.5|83117.2|83092.2|52
1622198970000|2021-05-28 10:49:30|83135|83110|83135.1|83110.1|83136|83111|83132.9|83107.9|27
1622198980000|2021-05-28 10:49:40|83133.6|83108.6|83125.5|83100.5|83135.2|83110.2|83121.5|83096.5|56
1622198990000|2021-05-28 10:49:50|83125.2|83100.2|83127.6|83102.6|83128.7|83103.7|83124.8|83099.8|47
1622199000000|2021-05-28 10:50:00|83127.7|83102.7|83121|83096|83128.2|83103.2|83119.8|83094.8|53
1622199010000|2021-05-28 10:50:10|83120.1|83095.1|83113.3|83088.3|83121.1|83096.1|83112.5|83087.5|39
1622199020000|2021-05-28 10:50:20|83114.1|83089.1|83120.2|83095.2|83120.8|83095.8|83114.1|83089.1|37
1622199030000|2021-05-28 10:50:30|83120.3|83095.3|83118.1|83093.1|83120.3|83095.3|83117.2|83092.2|31
1622199040000|2021-05-28 10:50:40|83118.7|83093.7|83122.9|83097.9|83126.4|83101.4|83118.7|83093.7|52
1622199050000|2021-05-28 10:50:50|83122.7|83097.7|83124.8|83099.8|83125|83100|83121.4|83096.4|30
1622199060000|2021-05-28 10:51:00|83124.9|83099.9|83123.6|83098.6|83125.1|83100.1|83122.1|83097.1|44
1622199070000|2021-05-28 10:51:10|83123.5|83098.5|83121.9|83096.9|83131.9|83106.9|83121.3|83096.3|56
1622199080000|2021-05-28 10:51:20|83121.7|83096.7|83115.3|83090.3|83122.9|83097.9|83115.3|83090.3|51
1622199090000|2021-05-28 10:51:30|83116|83091|83112.5|83087.5|83118.6|83093.6|83112.2|83087.2|42
1622199100000|2021-05-28 10:51:40|83113.1|83088.1|83117.3|83092.3|83117.3|83092.3|83110.1|83085.1|57
1622199110000|2021-05-28 10:51:50|83116.9|83091.9|83130.6|83105.6|83130.7|83105.7|83116.9|83091.9|52
1622199120000|2021-05-28 10:52:00|83128.9|83103.9|83128.5|83103.5|83132.7|83107.7|83124.6|83099.6|49
1622199130000|2021-05-28 10:52:10|83128.4|83103.4|83134.9|83109.9|83136|83111|83128.4|83103.4|55
1622199140000|2021-05-28 10:52:20|83135.7|83110.7|83133.3|83108.3|83135.9|83110.9|83130.2|83105.2|50
1622199150000|2021-05-28 10:52:30|83132.6|83107.6|83125.5|83100.5|83134|83109|83125.1|83100.1|57
1622199160000|2021-05-28 10:52:40|83125.1|83100.1|83117|83092|83125.1|83100.1|83107|83082|54
1622199170000|2021-05-28 10:52:50|83117.7|83092.7|83112.9|83087.9|83117.7|83092.7|83110.2|83085.2|55
1622199180000|2021-05-28 10:53:00|83113|83088|83121.5|83096.5|83122.2|83097.2|83113|83088|43
1622199190000|2021-05-28 10:53:10|83121.6|83096.6|83122.3|83097.3|83122.9|83097.9|83121.1|83096.1|36
1622199200000|2021-05-28 10:53:20|83121.9|83096.9|83120.3|83095.3|83122.8|83097.8|83117.1|83092.1|41
1622199210000|2021-05-28 10:53:30|83120.5|83095.5|83113.6|83088.6|83120.7|83095.7|83113.6|83088.6|54
1622199220000|2021-05-28 10:53:40|83113|83088|83126.7|83101.7|83127.1|83102.1|83113|83088|58
1622199230000|2021-05-28 10:53:50|83126.9|83101.9|83121.5|83096.5|83129.1|83104.1|83121.3|83096.3|51
1622199240000|2021-05-28 10:54:00|83121.8|83096.8|83118.5|83093.5|83121.8|83096.8|83118.2|83093.2|46
1622199250000|2021-05-28 10:54:10|83118.6|83093.6|83119.3|83094.3|83122.2|83097.2|83117.8|83092.8|36
1622199260000|2021-05-28 10:54:20|83119.4|83094.4|83120.4|83095.4|83122.8|83097.8|83116.8|83091.8|46
1622199270000|2021-05-28 10:54:30|83120.3|83095.3|83111.4|83086.4|83120.3|83095.3|83110.2|83085.2|57
1622199280000|2021-05-28 10:54:40|83112.5|83087.5|83113.3|83088.3|83115.8|83090.8|83111.5|83086.5|44
1622199290000|2021-05-28 10:54:50|83113.5|83088.5|83116.7|83091.7|83116.7|83091.7|83113.1|83088.1|28
1622199300000|2021-05-28 10:55:00|83115.9|83090.9|83115.2|83090.2|83119.9|83094.9|83115.1|83090.1|51
1622199310000|2021-05-28 10:55:10|83115.7|83090.7|83119.1|83094.1|83121.7|83096.7|83115.7|83090.7|50
1622199320000|2021-05-28 10:55:20|83119.2|83094.2|83121.7|83096.7|83122.8|83097.8|83119|83094|42
1622199330000|2021-05-28 10:55:30|83121.5|83096.5|83116.7|83091.7|83122.3|83097.3|83115.3|83090.3|46
1622199340000|2021-05-28 10:55:40|83115.3|83090.3|83107.6|83082.6|83116.8|83091.8|83107.2|83082.2|54
1622199350000|2021-05-28 10:55:50|83108.8|83083.8|83111.7|83086.7|83114|83089|83107|83082|58
1622199360000|2021-05-28 10:56:00|83111.9|83086.9|83105.7|83080.7|83112.6|83087.6|83105.6|83080.6|46
1622199370000|2021-05-28 10:56:10|83105.3|83080.3|83106.9|83081.9|83107.6|83082.6|83101.5|83076.5|40
1622199380000|2021-05-28 10:56:20|83106|83081|83109.1|83084.1|83109.7|83084.7|83103.8|83078.8|55
1622199390000|2021-05-28 10:56:30|83109|83084|83102.4|83077.4|83109|83084|83101.3|83076.3|47
1622199400000|2021-05-28 10:56:40|83102.2|83077.2|83095.7|83070.7|83104|83079|83095.4|83070.4|42
1622199410000|2021-05-28 10:56:50|83095.8|83070.8|83098.8|83073.8|83100.4|83075.4|83095.3|83070.3|41
1622199420000|2021-05-28 10:57:00|83099|83074|83100.4|83075.4|83101.6|83076.6|83097|83072|39
1622199430000|2021-05-28 10:57:10|83101.1|83076.1|83101.3|83076.3|83103.1|83078.1|83100.3|83075.3|39
1622199440000|2021-05-28 10:57:20|83102|83077|83101|83076|83103|83078|83100.7|83075.7|38
1622199450000|2021-05-28 10:57:30|83101.3|83076.3|83100.8|83075.8|83102.5|83077.5|83100.4|83075.4|41
1622199460000|2021-05-28 10:57:40|83100.6|83075.6|83101.5|83076.5|83104.4|83079.4|83098.2|83073.2|56
1622199470000|2021-05-28 10:57:50|83100.5|83075.5|83099.7|83074.7|83101.6|83076.6|83098.4|83073.4|48
1622199480000|2021-05-28 10:58:00|83095.6|83070.6|83104.2|83079.2|83104.7|83079.7|83093.6|83068.6|38
1622199490000|2021-05-28 10:58:10|83104|83079|83104.7|83079.7|83105.1|83080.1|83103.1|83078.1|42
1622199500000|2021-05-28 10:58:20|83104.8|83079.8|83110.4|83085.4|83114.6|83089.6|83104.8|83079.8|51
1622199510000|2021-05-28 10:58:30|83110.6|83085.6|83107.5|83082.5|83114.2|83089.2|83106.9|83081.9|62
1622199520000|2021-05-28 10:58:40|83107.2|83082.2|83092.6|83067.6|83107.2|83082.2|83092.6|83067.6|51
1622199530000|2021-05-28 10:58:50|83093.4|83068.4|83096.1|83071.1|83096.4|83071.4|83092.7|83067.7|55
1622199540000|2021-05-28 10:59:00|83095.2|83070.2|83095.6|83070.6|83097.1|83072.1|83093.8|83068.8|38
1622199550000|2021-05-28 10:59:10|83095.4|83070.4|83093.4|83068.4|83097.4|83072.4|83093.2|83068.2|51
1622199560000|2021-05-28 10:59:20|83094.1|83069.1|83089|83064|83094.6|83069.6|83087.5|83062.5|49
1622199570000|2021-05-28 10:59:30|83088.7|83063.7|83086.8|83061.8|83089.1|83064.1|83084.3|83059.3|52
1622199580000|2021-05-28 10:59:40|83086.9|83061.9|83084.4|83059.4|83088|83063|83083.6|83058.6|54
1622199590000|2021-05-28 10:59:50|83084.1|83059.1|83083.3|83058.3|83086.3|83061.3|83081.6|83056.6|52
1622199600000|2021-05-28 11:00:00|83085.7|83060.7|83077.4|83052.4|83088.9|83063.9|83077.2|83052.2|56
1622199610000|2021-05-28 11:00:10|83077.3|83052.3|83075.6|83050.6|83079.5|83054.5|83071.4|83046.4|65
1622199620000|2021-05-28 11:00:20|83075.9|83050.9|83075.1|83050.1|83078.3|83053.3|83073|83048|47
1622199630000|2021-05-28 11:00:30|83074.9|83049.9|83088.5|83063.5|83089.7|83064.7|83074.9|83049.9|60
1622199640000|2021-05-28 11:00:40|83088|83063|83100.2|83075.2|83100.9|83075.9|83086.9|83061.9|53
1622199650000|2021-05-28 11:00:50|83099.5|83074.5|83097.9|83072.9|83099.6|83074.6|83096.3|83071.3|40
1622199660000|2021-05-28 11:01:00|83097.8|83072.8|83091.8|83066.8|83098.5|83073.5|83087.3|83062.3|55
1622199670000|2021-05-28 11:01:10|83091.3|83066.3|83085.9|83060.9|83093.4|83068.4|83085.9|83060.9|53
1622199680000|2021-05-28 11:01:20|83086.5|83061.5|83092.3|83067.3|83093.4|83068.4|83085.6|83060.6|50
1622199690000|2021-05-28 11:01:30|83092.4|83067.4|83088.6|83063.6|83096.6|83071.6|83088.6|83063.6|48
1622199700000|2021-05-28 11:01:40|83088.7|83063.7|83091.3|83066.3|83092.1|83067.1|83088.3|83063.3|39
1622199710000|2021-05-28 11:01:50|83091.4|83066.4|83087|83062|83091.5|83066.5|83085.3|83060.3|38
1622199720000|2021-05-28 11:02:00|83086.8|83061.8|83088.5|83063.5|83088.9|83063.9|83085.2|83060.2|46
1622199730000|2021-05-28 11:02:10|83088.4|83063.4|83082.5|83057.5|83088.5|83063.5|83071.3|83046.3|59
1622199740000|2021-05-28 11:02:20|83081.4|83056.4|83080.9|83055.9|83087.4|83062.4|83080.9|83055.9|43
1622199750000|2021-05-28 11:02:30|83081.3|83056.3|83078.3|83053.3|83083.3|83058.3|83078.3|83053.3|49
1622199760000|2021-05-28 11:02:40|83080.3|83055.3|83084.5|83059.5|83089.3|83064.3|83079.1|83054.1|39
1622199770000|2021-05-28 11:02:50|83084.6|83059.6|83084.8|83059.8|83087.3|83062.3|83079.9|83054.9|56
1622199780000|2021-05-28 11:03:00|83084.2|83059.2|83081.2|83056.2|83086.5|83061.5|83081.2|83056.2|47
1622199790000|2021-05-28 11:03:10|83080.3|83055.3|83077.6|83052.6|83081.6|83056.6|83077|83052|45
1622199800000|2021-05-28 11:03:20|83077.2|83052.2|83076.4|83051.4|83077.8|83052.8|83075.3|83050.3|45
1622199810000|2021-05-28 11:03:30|83076.2|83051.2|83072.5|83047.5|83076.7|83051.7|83071.4|83046.4|36
1622199820000|2021-05-28 11:03:40|83072.3|83047.3|83076|83051|83076.6|83051.6|83072|83047|30
1622199830000|2021-05-28 11:03:50|83075.9|83050.9|83073.2|83048.2|83076.4|83051.4|83073.1|83048.1|42
1622199840000|2021-05-28 11:04:00|83072.7|83047.7|83078.9|83053.9|83080.7|83055.7|83072.6|83047.6|52
1622199850000|2021-05-28 11:04:10|83079|83054|83085.2|83060.2|83085.2|83060.2|83072.7|83047.7|55
1622199860000|2021-05-28 11:04:20|83084.2|83059.2|83096.3|83071.3|83096.5|83071.5|83081.3|83056.3|60
1622199870000|2021-05-28 11:04:30|83095.2|83070.2|83100.5|83075.5|83102.3|83077.3|83095.2|83070.2|39
1622199880000|2021-05-28 11:04:40|83099.7|83074.7|83099.2|83074.2|83101.8|83076.8|83098.9|83073.9|39
1622199890000|2021-05-28 11:04:50|83099.5|83074.5|83095.7|83070.7|83099.8|83074.8|83090.1|83065.1|39
1622199900000|2021-05-28 11:05:00|83095.9|83070.9|83103.3|83078.3|83106.8|83081.8|83094.6|83069.6|48
1622199910000|2021-05-28 11:05:10|83103|83078|83101.6|83076.6|83104.1|83079.1|83097.8|83072.8|35
1622199920000|2021-05-28 11:05:20|83101.1|83076.1|83097.1|83072.1|83101.1|83076.1|83093.5|83068.5|47
1622199930000|2021-05-28 11:05:30|83096.9|83071.9|83096.4|83071.4|83097.4|83072.4|83096.4|83071.4|25
1622199940000|2021-05-28 11:05:40|83096.5|83071.5|83096.5|83071.5|83099.1|83074.1|83093.8|83068.8|40
1622199950000|2021-05-28 11:05:50|83096.6|83071.6|83097.2|83072.2|83097.9|83072.9|83095.5|83070.5|22
1622199960000|2021-05-28 11:06:00|83096.8|83071.8|83096.6|83071.6|83097.7|83072.7|83096|83071|24
1622199970000|2021-05-28 11:06:10|83096.7|83071.7|83100.2|83075.2|83101.8|83076.8|83096.2|83071.2|37
1622199980000|2021-05-28 11:06:20|83100.3|83075.3|83096.3|83071.3|83100.9|83075.9|83095.6|83070.6|47
1622199990000|2021-05-28 11:06:30|83096.5|83071.5|83101.9|83076.9|83106.2|83081.2|83096.2|83071.2|58
1622200000000|2021-05-28 11:06:40|83102.9|83077.9|83101.2|83076.2|83103.6|83078.6|83096.8|83071.8|54
1622200010000|2021-05-28 11:06:50|83101.7|83076.7|83102.8|83077.8|83103.5|83078.5|83099.9|83074.9|48
1622200020000|2021-05-28 11:07:00|83102.7|83077.7|83096.5|83071.5|83102.7|83077.7|83095.7|83070.7|40
1622200030000|2021-05-28 11:07:10|83096.4|83071.4|83093.9|83068.9|83097.6|83072.6|83093.5|83068.5|38
1622200040000|2021-05-28 11:07:20|83093.5|83068.5|83094.2|83069.2|83095.8|83070.8|83092.8|83067.8|31
1622200050000|2021-05-28 11:07:30|83093.1|83068.1|83094.3|83069.3|83095.5|83070.5|83092.8|83067.8|17
1622200060000|2021-05-28 11:07:40|83094.2|83069.2|83094.5|83069.5|83096.3|83071.3|83092.2|83067.2|35
1622200070000|2021-05-28 11:07:50|83094.8|83069.8|83095.5|83070.5|83095.9|83070.9|83093.7|83068.7|38
1622200080000|2021-05-28 11:08:00|83095.3|83070.3|83096.2|83071.2|83098.4|83073.4|83094|83069|52
1622200090000|2021-05-28 11:08:10|83096.1|83071.1|83107.8|83082.8|83107.8|83082.8|83096.1|83071.1|37
1622200100000|2021-05-28 11:08:20|83107.9|83082.9|83110.3|83085.3|83110.8|83085.8|83102.1|83077.1|53
1622200110000|2021-05-28 11:08:30|83110.2|83085.2|83113.6|83088.6|83114.1|83089.1|83109.8|83084.8|54
1622200120000|2021-05-28 11:08:40|83113.4|83088.4|83103.8|83078.8|83113.7|83088.7|83103.8|83078.8|49
1622200130000|2021-05-28 11:08:50|83101|83076|83107.4|83082.4|83108.4|83083.4|83101|83076|46
1622200140000|2021-05-28 11:09:00|83107.3|83082.3|83110.9|83085.9|83111.1|83086.1|83106.2|83081.2|32
1622200150000|2021-05-28 11:09:10|83110.6|83085.6|83109.7|83084.7|83112.6|83087.6|83109.4|83084.4|35
1622200160000|2021-05-28 11:09:20|83109.5|83084.5|83108.5|83083.5|83109.6|83084.6|83106.1|83081.1|35
1622200170000|2021-05-28 11:09:30|83108.4|83083.4|83110.3|83085.3|83110.8|83085.8|83108.1|83083.1|24
1622200180000|2021-05-28 11:09:40|83110.4|83085.4|83114.4|83089.4|83116.8|83091.8|83107.7|83082.7|46
1622200190000|2021-05-28 11:09:50|83114.5|83089.5|83116.2|83091.2|83119.6|83094.6|83114.3|83089.3|50
1622200200000|2021-05-28 11:10:00|83115.8|83090.8|83116.2|83091.2|83116.5|83091.5|83112.7|83087.7|36
1622200210000|2021-05-28 11:10:10|83116.5|83091.5|83124.1|83099.1|83125.1|83100.1|83115.3|83090.3|44
1622200220000|2021-05-28 11:10:20|83123.7|83098.7|83119.3|83094.3|83124.9|83099.9|83117.3|83092.3|53
1622200230000|2021-05-28 11:10:30|83119.2|83094.2|83121.5|83096.5|83121.6|83096.6|83118.8|83093.8|36
1622200240000|2021-05-28 11:10:40|83121.2|83096.2|83122.5|83097.5|83122.7|83097.7|83120.6|83095.6|35
1622200250000|2021-05-28 11:10:50|83122.4|83097.4|83120.3|83095.3|83122.4|83097.4|83120.1|83095.1|34
1622200260000|2021-05-28 11:11:00|83120|83095|83122.3|83097.3|83123.1|83098.1|83119.9|83094.9|31
1622200270000|2021-05-28 11:11:10|83121.7|83096.7|83116.4|83091.4|83121.7|83096.7|83115.1|83090.1|37
1622200280000|2021-05-28 11:11:20|83116.3|83091.3|83114.2|83089.2|83116.3|83091.3|83112.7|83087.7|36
1622200290000|2021-05-28 11:11:30|83114.1|83089.1|83110.3|83085.3|83115.3|83090.3|83109.1|83084.1|46
1622200300000|2021-05-28 11:11:40|83109.5|83084.5|83109.2|83084.2|83110.7|83085.7|83109.1|83084.1|23
1622200310000|2021-05-28 11:11:50|83109.3|83084.3|83111.8|83086.8|83112|83087|83109.3|83084.3|38
1622200320000|2021-05-28 11:12:00|83111.7|83086.7|83122.4|83097.4|83122.8|83097.8|83110.5|83085.5|52
1622200330000|2021-05-28 11:12:10|83122.7|83097.7|83118.5|83093.5|83123.3|83098.3|83116.2|83091.2|50
1622200340000|2021-05-28 11:12:20|83118.8|83093.8|83114.6|83089.6|83120.9|83095.9|83114.3|83089.3|40
1622200350000|2021-05-28 11:12:30|83115|83090|83113.6|83088.6|83117.3|83092.3|83113.6|83088.6|38
1622200360000|2021-05-28 11:12:40|83113.2|83088.2|83104.1|83079.1|83114.5|83089.5|83104.1|83079.1|40
1622200370000|2021-05-28 11:12:50|83104|83079|83103.8|83078.8|83105.4|83080.4|83103.8|83078.8|29
1622200380000|2021-05-28 11:13:00|83104|83079|83101.8|83076.8|83104.6|83079.6|83091.1|83066.1|54
1622200390000|2021-05-28 11:13:10|83102.3|83077.3|83099|83074|83102.7|83077.7|83099|83074|48
1622200400000|2021-05-28 11:13:20|83099.6|83074.6|83100.6|83075.6|83101.3|83076.3|83098.4|83073.4|47
1622200410000|2021-05-28 11:13:30|83100.4|83075.4|83117.8|83092.8|83119|83094|83100.3|83075.3|54
1622200420000|2021-05-28 11:13:40|83117.6|83092.6|83118.5|83093.5|83121.6|83096.6|83117.6|83092.6|40
1622200430000|2021-05-28 11:13:50|83118.2|83093.2|83119.8|83094.8|83122.1|83097.1|83117.4|83092.4|40
1622200440000|2021-05-28 11:14:00|83119|83094|83118.4|83093.4|83119.4|83094.4|83117.6|83092.6|35
1622200450000|2021-05-28 11:14:10|83119.5|83094.5|83116.5|83091.5|83119.5|83094.5|83116.3|83091.3|35
1622200460000|2021-05-28 11:14:20|83116.6|83091.6|83114.8|83089.8|83118|83093|83113.9|83088.9|36
1622200470000|2021-05-28 11:14:30|83115.4|83090.4|83114.8|83089.8|83122.3|83097.3|83114.5|83089.5|52
1622200480000|2021-05-28 11:14:40|83114.4|83089.4|83107.2|83082.2|83114.6|83089.6|83107.2|83082.2|47
1622200490000|2021-05-28 11:14:50|83109.3|83084.3|83105.4|83080.4|83112|83087|83105.1|83080.1|42
1622200500000|2021-05-28 11:15:00|83106.1|83081.1|83108.8|83083.8|83110|83085|83105.7|83080.7|40
1622200510000|2021-05-28 11:15:10|83108.5|83083.5|83108.5|83083.5|83109.7|83084.7|83108|83083|39
1622200520000|2021-05-28 11:15:20|83108.4|83083.4|83117.1|83092.1|83117.2|83092.2|83106.5|83081.5|62
1622200530000|2021-05-28 11:15:30|83116.7|83091.7|83108|83083|83117.2|83092.2|83107.7|83082.7|51
1622200540000|2021-05-28 11:15:40|83108.2|83083.2|83110.5|83085.5|83111.9|83086.9|83107.8|83082.8|43
1622200550000|2021-05-28 11:15:50|83110.7|83085.7|83109.6|83084.6|83111.4|83086.4|83108|83083|34
1622200560000|2021-05-28 11:16:00|83109|83084|83108.6|83083.6|83111.5|83086.5|83107.6|83082.6|49
1622200570000|2021-05-28 11:16:10|83108.5|83083.5|83105.6|83080.6|83109.3|83084.3|83105.6|83080.6|43
1622200580000|2021-05-28 11:16:20|83106.6|83081.6|83102.3|83077.3|83106.7|83081.7|83102.3|83077.3|43
1622200590000|2021-05-28 11:16:30|83102.2|83077.2|83114.6|83089.6|83114.6|83089.6|83101.4|83076.4|50
1622200600000|2021-05-28 11:16:40|83114|83089|83107.1|83082.1|83118.6|83093.6|83106.4|83081.4|51
1622200610000|2021-05-28 11:16:50|83106.8|83081.8|83103.3|83078.3|83106.9|83081.9|83103.2|83078.2|45
1622200620000|2021-05-28 11:17:00|83103.2|83078.2|83102.4|83077.4|83103.5|83078.5|83102.4|83077.4|28
1622200630000|2021-05-28 11:17:10|83102.6|83077.6|83103|83078|83103|83078|83099.5|83074.5|35
1622200640000|2021-05-28 11:17:20|83103.1|83078.1|83098.3|83073.3|83103.1|83078.1|83098.3|83073.3|21
1622200650000|2021-05-28 11:17:30|83098.4|83073.4|83098.3|83073.3|83101.8|83076.8|83098|83073|32
1622200660000|2021-05-28 11:17:40|83098.4|83073.4|83099.1|83074.1|83101.1|83076.1|83098|83073|31
1622200670000|2021-05-28 11:17:50|83099|83074|83099|83074|83099.1|83074.1|83098.6|83073.6|13
1622200680000|2021-05-28 11:18:00|83099.3|83074.3|83100.4|83075.4|83102.8|83077.8|83099|83074|28
1622200690000|2021-05-28 11:18:10|83100.1|83075.1|83109.5|83084.5|83112|83087|83099.8|83074.8|28
1622200700000|2021-05-28 11:18:20|83112.5|83087.5|83129.6|83104.6|83129.6|83104.6|83112.5|83087.5|56
1622200710000|2021-05-28 11:18:30|83128.8|83103.8|83111.8|83086.8|83131.1|83106.1|83111.7|83086.7|41
1622200720000|2021-05-28 11:18:40|83112.1|83087.1|83113.9|83088.9|83116.2|83091.2|83112.1|83087.1|41
1622200730000|2021-05-28 11:18:50|83114.2|83089.2|83114.7|83089.7|83115|83090|83111.1|83086.1|36
1622200740000|2021-05-28 11:19:00|83115|83090|83116.1|83091.1|83117.4|83092.4|83114.8|83089.8|26
1622200750000|2021-05-28 11:19:10|83117.5|83092.5|83119.2|83094.2|83121.2|83096.2|83117|83092|40
1622200760000|2021-05-28 11:19:20|83118.9|83093.9|83126.3|83101.3|83126.3|83101.3|83118|83093|54
1622200770000|2021-05-28 11:19:30|83129.2|83104.2|83136.9|83111.9|83136.9|83111.9|83124.8|83099.8|55
1622200780000|2021-05-28 11:19:40|83135.4|83110.4|83133.4|83108.4|83143.1|83118.1|83132.3|83107.3|58
1622200790000|2021-05-28 11:19:50|83132.1|83107.1|83134.9|83109.9|83134.9|83109.9|83127.6|83102.6|52
1622200800000|2021-05-28 11:20:00|83135|83110|83163.4|83138.4|83170.4|83145.4|83135|83110|75
1622200810000|2021-05-28 11:20:10|83164.1|83139.1|83163.7|83138.7|83164.6|83139.6|83158.9|83133.9|54
1622200820000|2021-05-28 11:20:20|83163.5|83138.5|83179.5|83154.5|83180|83155|83160|83135|64
1622200830000|2021-05-28 11:20:30|83180|83155|83184.5|83159.5|83186.1|83161.1|83177.6|83152.6|54
1622200840000|2021-05-28 11:20:40|83184.4|83159.4|83178.2|83153.2|83187.9|83162.9|83177.7|83152.7|58
1622200850000|2021-05-28 11:20:50|83177.6|83152.6|83177.6|83152.6|83179.6|83154.6|83176.4|83151.4|50
1622200860000|2021-05-28 11:21:00|83178|83153|83180.8|83155.8|83181.9|83156.9|83177.6|83152.6|44
1622200870000|2021-05-28 11:21:10|83180.6|83155.6|83199.3|83174.3|83200|83175|83180.6|83155.6|63
1622200880000|2021-05-28 11:21:20|83200.5|83175.5|83198.6|83173.6|83201.1|83176.1|83197|83172|47
1622200890000|2021-05-28 11:21:30|83198.4|83173.4|83200.8|83175.8|83201.3|83176.3|83197.3|83172.3|62
1622200900000|2021-05-28 11:21:40|83199.7|83174.7|83191.6|83166.6|83199.7|83174.7|83188.5|83163.5|64
1622200910000|2021-05-28 11:21:50|83192|83167|83188.1|83163.1|83192.2|83167.2|83186.9|83161.9|45
1622200920000|2021-05-28 11:22:00|83188.2|83163.2|83187.3|83162.3|83193|83168|83187.3|83162.3|57
1622200930000|2021-05-28 11:22:10|83188.3|83163.3|83187.2|83162.2|83188.8|83163.8|83182.9|83157.9|56
1622200940000|2021-05-28 11:22:20|83187.5|83162.5|83180.1|83155.1|83187.5|83162.5|83180.1|83155.1|40
1622200950000|2021-05-28 11:22:30|83180|83155|83181.3|83156.3|83181.9|83156.9|83180|83155|30
1622200960000|2021-05-28 11:22:40|83181.4|83156.4|83188|83163|83189.7|83164.7|83181.2|83156.2|55
1622200970000|2021-05-28 11:22:50|83187.4|83162.4|83194.5|83169.5|83195.1|83170.1|83187.4|83162.4|48
1622200980000|2021-05-28 11:23:00|83194.1|83169.1|83191.1|83166.1|83194.1|83169.1|83189.3|83164.3|55
1622200990000|2021-05-28 11:23:10|83192|83167|83192.5|83167.5|83193|83168|83189.1|83164.1|37
1622201000000|2021-05-28 11:23:20|83192.8|83167.8|83187.7|83162.7|83195.5|83170.5|83186.1|83161.1|53
1622201010000|2021-05-28 11:23:30|83187.9|83162.9|83188.5|83163.5|83189.9|83164.9|83187.8|83162.8|35
1622201020000|2021-05-28 11:23:40|83188.3|83163.3|83208|83183|83208|83183|83188.3|83163.3|51
1622201030000|2021-05-28 11:23:50|83208.9|83183.9|83197.7|83172.7|83209.3|83184.3|83197.5|83172.5|60
1622201040000|2021-05-28 11:24:00|83198.1|83173.1|83203.7|83178.7|83205.4|83180.4|83197.4|83172.4|55
1622201050000|2021-05-28 11:24:10|83204|83179|83204.9|83179.9|83205.7|83180.7|83201.9|83176.9|55
1622201060000|2021-05-28 11:24:20|83205.2|83180.2|83212.9|83187.9|83215.4|83190.4|83204.9|83179.9|46
1622201070000|2021-05-28 11:24:30|83213.1|83188.1|83208.3|83183.3|83216.5|83191.5|83208.3|83183.3|57
1622201080000|2021-05-28 11:24:40|83208.4|83183.4|83203.2|83178.2|83208.4|83183.4|83203.1|83178.1|68
1622201090000|2021-05-28 11:24:50|83203.3|83178.3|83209.9|83184.9|83212.1|83187.1|83203.2|83178.2|56
1622201100000|2021-05-28 11:25:00|83209.8|83184.8|83207.4|83182.4|83210.9|83185.9|83205.1|83180.1|54
1622201110000|2021-05-28 11:25:10|83207.5|83182.5|83199|83174|83207.5|83182.5|83198|83173|47
1622201120000|2021-05-28 11:25:20|83199.2|83174.2|83203.9|83178.9|83205.3|83180.3|83197.2|83172.2|35
1622201130000|2021-05-28 11:25:30|83203.8|83178.8|83204.5|83179.5|83205.9|83180.9|83203.6|83178.6|32
1622201140000|2021-05-28 11:25:40|83204.4|83179.4|83201|83176|83204.5|83179.5|83197.8|83172.8|41
1622201150000|2021-05-28 11:25:50|83201.1|83176.1|83194.4|83169.4|83201.4|83176.4|83193.5|83168.5|40
1622201160000|2021-05-28 11:26:00|83195.4|83170.4|83205.2|83180.2|83206.5|83181.5|83195.4|83170.4|49
1622201170000|2021-05-28 11:26:10|83205|83180|83202.2|83177.2|83205.1|83180.1|83201.7|83176.7|27
1622201180000|2021-05-28 11:26:20|83202.9|83177.9|83207.5|83182.5|83209.6|83184.6|83201.5|83176.5|35
1622201190000|2021-05-28 11:26:30|83207.8|83182.8|83211.4|83186.4|83212.2|83187.2|83207.8|83182.8|46
1622201200000|2021-05-28 11:26:40|83212.3|83187.3|83210|83185|83212.3|83187.3|83208.5|83183.5|50
1622201210000|2021-05-28 11:26:50|83210.6|83185.6|83208.5|83183.5|83212.3|83187.3|83208.5|83183.5|37
1622201220000|2021-05-28 11:27:00|83208.6|83183.6|83207.9|83182.9|83211|83186|83206.7|83181.7|42
1622201230000|2021-05-28 11:27:10|83207.5|83182.5|83206.1|83181.1|83208.4|83183.4|83205.2|83180.2|45
1622201240000|2021-05-28 11:27:20|83206|83181|83203.7|83178.7|83206.1|83181.1|83202.5|83177.5|26
1622201250000|2021-05-28 11:27:30|83203.2|83178.2|83204.6|83179.6|83206.4|83181.4|83202.9|83177.9|45
1622201260000|2021-05-28 11:27:40|83204.5|83179.5|83212.5|83187.5|83212.8|83187.8|83203.1|83178.1|40
1622201270000|2021-05-28 11:27:50|83211.7|83186.7|83210.3|83185.3|83211.7|83186.7|83206.4|83181.4|55
1622201280000|2021-05-28 11:28:00|83209.9|83184.9|83208.7|83183.7|83211.7|83186.7|83205.6|83180.6|46
1622201290000|2021-05-28 11:28:10|83208.4|83183.4|83209.1|83184.1|83210.9|83185.9|83205.2|83180.2|51
1622201300000|2021-05-28 11:28:20|83209.5|83184.5|83212.2|83187.2|83212.2|83187.2|83209|83184|45
1622201310000|2021-05-28 11:28:30|83211.8|83186.8|83210.9|83185.9|83212.8|83187.8|83209.6|83184.6|33
1622201320000|2021-05-28 11:28:40|83210.8|83185.8|83212.5|83187.5|83216.6|83191.6|83210.2|83185.2|47
1622201330000|2021-05-28 11:28:50|83212.7|83187.7|83211.7|83186.7|83215.4|83190.4|83209.4|83184.4|33
1622201340000|2021-05-28 11:29:00|83211.5|83186.5|83211.3|83186.3|83214.2|83189.2|83210.8|83185.8|45
1622201350000|2021-05-28 11:29:10|83211.4|83186.4|83221.5|83196.5|83224|83199|83211.2|83186.2|54
1622201360000|2021-05-28 11:29:20|83222|83197|83222.1|83197.1|83222.4|83197.4|83220.7|83195.7|36
1622201370000|2021-05-28 11:29:30|83221|83196|83218.6|83193.6|83222|83197|83216.4|83191.4|40
1622201380000|2021-05-28 11:29:40|83218.4|83193.4|83220.4|83195.4|83220.9|83195.9|83217|83192|41
1622201390000|2021-05-28 11:29:50|83221.2|83196.2|83221.1|83196.1|83222.5|83197.5|83217.9|83192.9|56
1622201400000|2021-05-28 11:30:00|83220.1|83195.1|83224|83199|83226.6|83201.6|83220.1|83195.1|55
1622201410000|2021-05-28 11:30:10|83224.7|83199.7|83222.9|83197.9|83224.7|83199.7|83221.5|83196.5|45
1622201420000|2021-05-28 11:30:20|83222.6|83197.6|83221.6|83196.6|83223.3|83198.3|83221.2|83196.2|40
1622201430000|2021-05-28 11:30:30|83221.7|83196.7|83218.3|83193.3|83221.8|83196.8|83217.7|83192.7|33
1622201440000|2021-05-28 11:30:40|83217.1|83192.1|83205.7|83180.7|83232|83207|83203.8|83178.8|58
1622201450000|2021-05-28 11:30:50|83208.9|83183.9|83216.8|83191.8|83218.3|83193.3|83208.9|83183.9|40
1622201460000|2021-05-28 11:31:00|83216.7|83191.7|83220.9|83195.9|83220.9|83195.9|83216.6|83191.6|47
1622201470000|2021-05-28 11:31:10|83220.5|83195.5|83218.4|83193.4|83220.9|83195.9|83216.3|83191.3|70
1622201480000|2021-05-28 11:31:20|83218.9|83193.9|83217.2|83192.2|83219.4|83194.4|83217.1|83192.1|47
1622201490000|2021-05-28 11:31:30|83218.2|83193.2|83213.7|83188.7|83221.4|83196.4|83213.5|83188.5|53
1622201500000|2021-05-28 11:31:40|83214.2|83189.2|83204.8|83179.8|83214.4|83189.4|83204.1|83179.1|46
1622201510000|2021-05-28 11:31:50|83205.4|83180.4|83203.5|83178.5|83205.6|83180.6|83201.3|83176.3|41
1622201520000|2021-05-28 11:32:00|83204.3|83179.3|83216.2|83191.2|83216.8|83191.8|83204.3|83179.3|54
1622201530000|2021-05-28 11:32:10|83216.8|83191.8|83212.9|83187.9|83216.8|83191.8|83211.2|83186.2|59
1622201540000|2021-05-28 11:32:20|83213.5|83188.5|83214.8|83189.8|83217.7|83192.7|83211.8|83186.8|49
1622201550000|2021-05-28 11:32:30|83214.7|83189.7|83219.1|83194.1|83219.2|83194.2|83214|83189|54
1622201560000|2021-05-28 11:32:40|83219|83194|83223|83198|83225.7|83200.7|83218.4|83193.4|56
1622201570000|2021-05-28 11:32:50|83223.2|83198.2|83222.9|83197.9|83225|83200|83220.8|83195.8|49
1622201580000|2021-05-28 11:33:00|83223.1|83198.1|83224.1|83199.1|83225.9|83200.9|83222.2|83197.2|38
1622201590000|2021-05-28 11:33:10|83223.6|83198.6|83221.9|83196.9|83223.9|83198.9|83219.2|83194.2|42
1622201600000|2021-05-28 11:33:20|83222.1|83197.1|83221.8|83196.8|83222.9|83197.9|83210.6|83185.6|66
1622201610000|2021-05-28 11:33:30|83224.1|83199.1|83233.3|83208.3|83241.2|83216.2|83220.9|83195.9|75
1622201620000|2021-05-28 11:33:40|83234.3|83209.3|83231.2|83206.2|83236.3|83211.3|83228.8|83203.8|61
1622201630000|2021-05-28 11:33:50|83231.6|83206.6|83234.5|83209.5|83236.2|83211.2|83230.2|83205.2|60
1622201640000|2021-05-28 11:34:00|83234.1|83209.1|83241.5|83216.5|83243.1|83218.1|83234.1|83209.1|47
1622201650000|2021-05-28 11:34:10|83241.3|83216.3|83241.3|83216.3|83256.7|83231.7|83238.3|83213.3|58
1622201660000|2021-05-28 11:34:20|83242.9|83217.9|83249.3|83224.3|83249.3|83224.3|83242.3|83217.3|57
1622201670000|2021-05-28 11:34:30|83249.9|83224.9|83232.6|83207.6|83249.9|83224.9|83232.6|83207.6|62
1622201680000|2021-05-28 11:34:40|83232.3|83207.3|83234.1|83209.1|83235|83210|83231.4|83206.4|44
1622201690000|2021-05-28 11:34:50|83234.2|83209.2|83231.7|83206.7|83237.9|83212.9|83231.1|83206.1|65
1622201700000|2021-05-28 11:35:00|83233.2|83208.2|83231.8|83206.8|83235.6|83210.6|83231.8|83206.8|51
1622201710000|2021-05-28 11:35:10|83231.1|83206.1|83230|83205|83238.4|83213.4|83229.6|83204.6|55
1622201720000|2021-05-28 11:35:20|83229.7|83204.7|83236.2|83211.2|83237.3|83212.3|83228.3|83203.3|53
1622201730000|2021-05-28 11:35:30|83236.4|83211.4|83238.8|83213.8|83239.7|83214.7|83234.4|83209.4|66
1622201740000|2021-05-28 11:35:40|83238.6|83213.6|83242.4|83217.4|83242.6|83217.6|83237.8|83212.8|59
1622201750000|2021-05-28 11:35:50|83242.2|83217.2|83239.4|83214.4|83243.3|83218.3|83239.2|83214.2|57
1622201760000|2021-05-28 11:36:00|83239.1|83214.1|83240.8|83215.8|83241.6|83216.6|83237.8|83212.8|51
1622201770000|2021-05-28 11:36:10|83241.1|83216.1|83239.1|83214.1|83243|83218|83237.8|83212.8|64
1622201780000|2021-05-28 11:36:20|83238.3|83213.3|83231.8|83206.8|83238.6|83213.6|83230.5|83205.5|46
1622201790000|2021-05-28 11:36:30|83232.1|83207.1|83236.8|83211.8|83237.3|83212.3|83231.3|83206.3|37
1622201800000|2021-05-28 11:36:40|83237.3|83212.3|83239.2|83214.2|83239.5|83214.5|83236.4|83211.4|40
1622201810000|2021-05-28 11:36:50|83240|83215|83235.4|83210.4|83241.8|83216.8|83232|83207|47
1622201820000|2021-05-28 11:37:00|83235.7|83210.7|83229.2|83204.2|83237.5|83212.5|83228.8|83203.8|49
1622201830000|2021-05-28 11:37:10|83229.1|83204.1|83231.4|83206.4|83232.1|83207.1|83229.1|83204.1|36
1622201840000|2021-05-28 11:37:20|83231.6|83206.6|83231.4|83206.4|83233.1|83208.1|83230.9|83205.9|37
1622201850000|2021-05-28 11:37:30|83231.2|83206.2|83231.9|83206.9|83236.8|83211.8|83228|83203|52
1622201860000|2021-05-28 11:37:40|83231.7|83206.7|83228.9|83203.9|83231.7|83206.7|83226.9|83201.9|40
1622201870000|2021-05-28 11:37:50|83229|83204|83236.1|83211.1|83237.6|83212.6|83227|83202|58
1622201880000|2021-05-28 11:38:00|83236.2|83211.2|83234.5|83209.5|83238.2|83213.2|83233.8|83208.8|40
1622201890000|2021-05-28 11:38:10|83234.4|83209.4|83229.9|83204.9|83236.7|83211.7|83228.5|83203.5|41
1622201900000|2021-05-28 11:38:20|83229.8|83204.8|83222.7|83197.7|83229.8|83204.8|83222.7|83197.7|48
1622201910000|2021-05-28 11:38:30|83224|83199|83229.6|83204.6|83231|83206|83221.3|83196.3|48
1622201920000|2021-05-28 11:38:40|83229.4|83204.4|83232.4|83207.4|83234.2|83209.2|83228.6|83203.6|48
1622201930000|2021-05-28 11:38:50|83231.9|83206.9|83227.6|83202.6|83235.8|83210.8|83227.6|83202.6|42
1622201940000|2021-05-28 11:39:00|83228.1|83203.1|83228.2|83203.2|83228.4|83203.4|83226.6|83201.6|34
1622201950000|2021-05-28 11:39:10|83228.3|83203.3|83230.7|83205.7|83233.8|83208.8|83228.2|83203.2|50
1622201960000|2021-05-28 11:39:20|83230.8|83205.8|83232|83207|83236.5|83211.5|83229.3|83204.3|60
1622201970000|2021-05-28 11:39:30|83230.3|83205.3|83233.5|83208.5|83233.5|83208.5|83230.3|83205.3|42
1622201980000|2021-05-28 11:39:40|83233.3|83208.3|83231.4|83206.4|83233.5|83208.5|83230.8|83205.8|33
1622201990000|2021-05-28 11:39:50|83231.3|83206.3|83222.6|83197.6|83231.7|83206.7|83222.5|83197.5|48
1622202000000|2021-05-28 11:40:00|83222.7|83197.7|83229.4|83204.4|83232.1|83207.1|83222|83197|55
1622202010000|2021-05-28 11:40:10|83228.6|83203.6|83229.3|83204.3|83229.9|83204.9|83226.1|83201.1|49
1622202020000|2021-05-28 11:40:20|83229.9|83204.9|83230.8|83205.8|83231.4|83206.4|83228|83203|39
1622202030000|2021-05-28 11:40:30|83230.6|83205.6|83226.2|83201.2|83233.8|83208.8|83225.5|83200.5|55
1622202040000|2021-05-28 11:40:40|83226.1|83201.1|83222.6|83197.6|83226.2|83201.2|83222.6|83197.6|33
1622202050000|2021-05-28 11:40:50|83222.8|83197.8|83220.2|83195.2|83223|83198|83216.1|83191.1|38
1622202060000|2021-05-28 11:41:00|83220.6|83195.6|83227.4|83202.4|83229.1|83204.1|83220.6|83195.6|45
1622202070000|2021-05-28 11:41:10|83227|83202|83225.5|83200.5|83230.9|83205.9|83224.4|83199.4|61
1622202080000|2021-05-28 11:41:20|83225.8|83200.8|83231.4|83206.4|83231.4|83206.4|83225.2|83200.2|41
1622202090000|2021-05-28 11:41:30|83230|83205|83225.8|83200.8|83232.9|83207.9|83225.6|83200.6|51
1622202100000|2021-05-28 11:41:40|83227.3|83202.3|83230.6|83205.6|83232.2|83207.2|83226.8|83201.8|49
1622202110000|2021-05-28 11:41:50|83230.8|83205.8|83230.6|83205.6|83231|83206|83227.8|83202.8|48
1622202120000|2021-05-28 11:42:00|83229|83204|83228|83203|83229.9|83204.9|83227.7|83202.7|31
1622202130000|2021-05-28 11:42:10|83230|83205|83228.3|83203.3|83230|83205|83226.9|83201.9|29
1622202140000|2021-05-28 11:42:20|83228.1|83203.1|83227.6|83202.6|83229.2|83204.2|83226.4|83201.4|12
1622202150000|2021-05-28 11:42:30|83228.7|83203.7|83229.7|83204.7|83237.1|83212.1|83227.6|83202.6|45
1622202160000|2021-05-28 11:42:40|83229.8|83204.8|83230.7|83205.7|83231.9|83206.9|83229.1|83204.1|34
1622202170000|2021-05-28 11:42:50|83230.6|83205.6|83229.4|83204.4|83231.9|83206.9|83229.3|83204.3|30
1622202180000|2021-05-28 11:43:00|83229.3|83204.3|83230.6|83205.6|83234.9|83209.9|83227.8|83202.8|51
1622202190000|2021-05-28 11:43:10|83230.5|83205.5|83227.1|83202.1|83233.2|83208.2|83227.1|83202.1|40
1622202200000|2021-05-28 11:43:20|83226.6|83201.6|83230.2|83205.2|83230.8|83205.8|83226.6|83201.6|34
1622202210000|2021-05-28 11:43:30|83230.1|83205.1|83239.6|83214.6|83239.8|83214.8|83229.7|83204.7|57
1622202220000|2021-05-28 11:43:40|83239.9|83214.9|83260.5|83235.5|83261.7|83236.7|83238.8|83213.8|58
1622202230000|2021-05-28 11:43:50|83260.7|83235.7|83259.6|83234.6|83264.3|83239.3|83256.3|83231.3|60
1622202240000|2021-05-28 11:44:00|83259.5|83234.5|83262.2|83237.2|83274.2|83249.2|83259.4|83234.4|59
1622202250000|2021-05-28 11:44:10|83262.6|83237.6|83257.6|83232.6|83262.6|83237.6|83256.1|83231.1|55
1622202260000|2021-05-28 11:44:20|83258.9|83233.9|83250.7|83225.7|83260.8|83235.8|83250.3|83225.3|49
1622202270000|2021-05-28 11:44:30|83250.9|83225.9|83249.2|83224.2|83252.8|83227.8|83247.2|83222.2|49
1622202280000|2021-05-28 11:44:40|83248.7|83223.7|83244|83219|83250.4|83225.4|83243.5|83218.5|36
1622202290000|2021-05-28 11:44:50|83243.9|83218.9|83242.5|83217.5|83244.1|83219.1|83238.4|83213.4|52
1622202300000|2021-05-28 11:45:00|83243.2|83218.2|83245.8|83220.8|83246.6|83221.6|83243.2|83218.2|45
1622202310000|2021-05-28 11:45:10|83245.9|83220.9|83244.4|83219.4|83247.1|83222.1|83241.6|83216.6|43
1622202320000|2021-05-28 11:45:20|83244.3|83219.3|83236.2|83211.2|83244.8|83219.8|83236.2|83211.2|50
1622202330000|2021-05-28 11:45:30|83235.9|83210.9|83234.6|83209.6|83237.3|83212.3|83234.5|83209.5|38
1622202340000|2021-05-28 11:45:40|83234.3|83209.3|83231.9|83206.9|83234.7|83209.7|83231.9|83206.9|32
1622202350000|2021-05-28 11:45:50|83232.7|83207.7|83240.6|83215.6|83240.6|83215.6|83229.8|83204.8|43
1622202360000|2021-05-28 11:46:00|83240.3|83215.3|83234.5|83209.5|83242.3|83217.3|83233.5|83208.5|48
1622202370000|2021-05-28 11:46:10|83233.1|83208.1|83239.4|83214.4|83241|83216|83233.1|83208.1|36
1622202380000|2021-05-28 11:46:20|83239.8|83214.8|83247.7|83222.7|83248|83223|83239.8|83214.8|48
1622202390000|2021-05-28 11:46:30|83247.6|83222.6|83249|83224|83251.9|83226.9|83247.6|83222.6|58
1622202400000|2021-05-28 11:46:40|83249.1|83224.1|83250.9|83225.9|83251.6|83226.6|83248.9|83223.9|51
1622202410000|2021-05-28 11:46:50|83251.9|83226.9|83249.2|83224.2|83251.9|83226.9|83247.2|83222.2|45
1622202420000|2021-05-28 11:47:00|83249.1|83224.1|83255.6|83230.6|83261|83236|83249.1|83224.1|66
1622202430000|2021-05-28 11:47:10|83255.8|83230.8|83254|83229|83258.5|83233.5|83251.8|83226.8|48
1622202440000|2021-05-28 11:47:20|83252.1|83227.1|83254.4|83229.4|83254.5|83229.5|83252.1|83227.1|58
1622202450000|2021-05-28 11:47:30|83254.1|83229.1|83252.5|83227.5|83257.5|83232.5|83252.4|83227.4|46
1622202460000|2021-05-28 11:47:40|83253.2|83228.2|83256.6|83231.6|83258.1|83233.1|83251.4|83226.4|47
1622202470000|2021-05-28 11:47:50|83258.6|83233.6|83257.6|83232.6|83260.4|83235.4|83256.9|83231.9|40
1622202480000|2021-05-28 11:48:00|83257.8|83232.8|83257.5|83232.5|83258.7|83233.7|83256.6|83231.6|36
1622202490000|2021-05-28 11:48:10|83258|83233|83260.1|83235.1|83261.7|83236.7|83256|83231|68
1622202500000|2021-05-28 11:48:20|83260|83235|83254.5|83229.5|83261.1|83236.1|83253.2|83228.2|61
1622202510000|2021-05-28 11:48:30|83254.7|83229.7|83254.8|83229.8|83255.8|83230.8|83247.8|83222.8|68
1622202520000|2021-05-28 11:48:40|83254|83229|83254.2|83229.2|83255.9|83230.9|83248.4|83223.4|67
1622202530000|2021-05-28 11:48:50|83254.4|83229.4|83253.6|83228.6|83255.2|83230.2|83249.5|83224.5|59
1622202540000|2021-05-28 11:49:00|83251.1|83226.1|83249.6|83224.6|83254.6|83229.6|83248.8|83223.8|67
1622202550000|2021-05-28 11:49:10|83250.1|83225.1|83256.9|83231.9|83256.9|83231.9|83250.1|83225.1|53
1622202560000|2021-05-28 11:49:20|83257|83232|83257.4|83232.4|83259.9|83234.9|83255.5|83230.5|48
1622202570000|2021-05-28 11:49:30|83257.9|83232.9|83259.3|83234.3|83259.8|83234.8|83256.6|83231.6|43
1622202580000|2021-05-28 11:49:40|83259.2|83234.2|83249.5|83224.5|83259.9|83234.9|83249.5|83224.5|45
1622202590000|2021-05-28 11:49:50|83249.8|83224.8|83251.8|83226.8|83252.9|83227.9|83248.8|83223.8|48
1622202600000|2021-05-28 11:50:00|83252|83227|83253.1|83228.1|83253.7|83228.7|83251.8|83226.8|33
1622202610000|2021-05-28 11:50:10|83252.9|83227.9|83253.9|83228.9|83254.3|83229.3|83252.9|83227.9|25
1622202620000|2021-05-28 11:50:20|83254|83229|83251.6|83226.6|83254.4|83229.4|83251.2|83226.2|26
1622202630000|2021-05-28 11:50:30|83251.5|83226.5|83248.2|83223.2|83252|83227|83248|83223|36
1622202640000|2021-05-28 11:50:40|83248.9|83223.9|83249.6|83224.6|83249.6|83224.6|83247.7|83222.7|33
1622202650000|2021-05-28 11:50:50|83249.5|83224.5|83245.7|83220.7|83255|83230|83245.3|83220.3|56
1622202660000|2021-05-28 11:51:00|83244.3|83219.3|83241.1|83216.1|83244.3|83219.3|83239.4|83214.4|52
1622202670000|2021-05-28 11:51:10|83241.2|83216.2|83244.5|83219.5|83245.7|83220.7|83240.7|83215.7|45
1622202680000|2021-05-28 11:51:20|83244.4|83219.4|83256.9|83231.9|83258.1|83233.1|83244.4|83219.4|54
1622202690000|2021-05-28 11:51:30|83257.5|83232.5|83252.3|83227.3|83260.8|83235.8|83251|83226|62
1622202700000|2021-05-28 11:51:40|83252.4|83227.4|83242.7|83217.7|83254.1|83229.1|83234.5|83209.5|43
1622202710000|2021-05-28 11:51:50|83244.5|83219.5|83274.5|83249.5|83274.5|83249.5|83243|83218|69
1622202720000|2021-05-28 11:52:00|83273.4|83248.4|83297.3|83272.3|83300.2|83275.2|83273.2|83248.2|68
1622202730000|2021-05-28 11:52:10|83297.1|83272.1|83275.9|83250.9|83297.1|83272.1|83275.3|83250.3|60
1622202740000|2021-05-28 11:52:20|83276.1|83251.1|83277.6|83252.6|83277.7|83252.7|83270.3|83245.3|51
1622202750000|2021-05-28 11:52:30|83277.3|83252.3|83269.8|83244.8|83277.3|83252.3|83269|83244|42
1622202760000|2021-05-28 11:52:40|83268.3|83243.3|83275.9|83250.9|83276.5|83251.5|83267.9|83242.9|39
1622202770000|2021-05-28 11:52:50|83276.6|83251.6|83307.6|83282.6|83308|83283|83275.2|83250.2|58
1622202780000|2021-05-28 11:53:00|83309.6|83284.6|83313.7|83288.7|83315.1|83290.1|83307.7|83282.7|66
1622202790000|2021-05-28 11:53:10|83313.8|83288.8|83305.3|83280.3|83314|83289|83303.7|83278.7|61
1622202800000|2021-05-28 11:53:20|83306.4|83281.4|83306.2|83281.2|83308.3|83283.3|83303.3|83278.3|57
1622202810000|2021-05-28 11:53:30|83306.3|83281.3|83306.8|83281.8|83309|83284|83305.8|83280.8|63
1622202820000|2021-05-28 11:53:40|83307.4|83282.4|83307.2|83282.2|83308.4|83283.4|83304.9|83279.9|52
1622202830000|2021-05-28 11:53:50|83307.1|83282.1|83303.8|83278.8|83307.7|83282.7|83303.1|83278.1|51
1622202840000|2021-05-28 11:54:00|83304.1|83279.1|83300.8|83275.8|83304.1|83279.1|83299.7|83274.7|60
1622202850000|2021-05-28 11:54:10|83300.6|83275.6|83305.7|83280.7|83305.9|83280.9|83300.6|83275.6|50
1622202860000|2021-05-28 11:54:20|83306.1|83281.1|83306.8|83281.8|83307.2|83282.2|83304.2|83279.2|53
1622202870000|2021-05-28 11:54:30|83306.2|83281.2|83314.2|83289.2|83314.6|83289.6|83306.2|83281.2|65
1622202880000|2021-05-28 11:54:40|83313.9|83288.9|83303.1|83278.1|83314.4|83289.4|83302.9|83277.9|58
1622202890000|2021-05-28 11:54:50|83303|83278|83306.5|83281.5|83309.8|83284.8|83302.6|83277.6|62
1622202900000|2021-05-28 11:55:00|83306.2|83281.2|83298.4|83273.4|83307.7|83282.7|83295.5|83270.5|65
1622202910000|2021-05-28 11:55:10|83299.9|83274.9|83301.5|83276.5|83303.4|83278.4|83299.8|83274.8|46
1622202920000|2021-05-28 11:55:20|83301.2|83276.2|83300.3|83275.3|83304.6|83279.6|83298.7|83273.7|58
1622202930000|2021-05-28 11:55:30|83299.9|83274.9|83306.9|83281.9|83308|83283|83297.1|83272.1|62
1622202940000|2021-05-28 11:55:40|83306.4|83281.4|83307.2|83282.2|83310.4|83285.4|83306.1|83281.1|57
1622202950000|2021-05-28 11:55:50|83307.1|83282.1|83309|83284|83312.6|83287.6|83306.3|83281.3|54
1622202960000|2021-05-28 11:56:00|83309.6|83284.6|83306.1|83281.1|83315.4|83290.4|83303.7|83278.7|60
1622202970000|2021-05-28 11:56:10|83306.9|83281.9|83308.8|83283.8|83312.8|83287.8|83305.3|83280.3|63
1622202980000|2021-05-28 11:56:20|83308.6|83283.6|83308.1|83283.1|83310.4|83285.4|83305.9|83280.9|48
1622202990000|2021-05-28 11:56:30|83307.8|83282.8|83308.5|83283.5|83310.5|83285.5|83305.2|83280.2|57
1622203000000|2021-05-28 11:56:40|83308.8|83283.8|83309.7|83284.7|83311|83286|83306.7|83281.7|36
1622203010000|2021-05-28 11:56:50|83310.2|83285.2|83307.6|83282.6|83310.2|83285.2|83305.6|83280.6|47
1622203020000|2021-05-28 11:57:00|83308.2|83283.2|83307|83282|83308.6|83283.6|83304.9|83279.9|56
1622203030000|2021-05-28 11:57:10|83306.8|83281.8|83307.3|83282.3|83308.3|83283.3|83306.5|83281.5|42
1622203040000|2021-05-28 11:57:20|83307.1|83282.1|83295.7|83270.7|83307.8|83282.8|83294|83269|58
1622203050000|2021-05-28 11:57:30|83296.6|83271.6|83298.7|83273.7|83304.9|83279.9|83295.6|83270.6|56
1622203060000|2021-05-28 11:57:40|83298.9|83273.9|83291.6|83266.6|83300.3|83275.3|83290.8|83265.8|43
1622203070000|2021-05-28 11:57:50|83292.5|83267.5|83291.7|83266.7|83292.5|83267.5|83290|83265|27
1622203080000|2021-05-28 11:58:00|83291.6|83266.6|83292|83267|83292.6|83267.6|83289.5|83264.5|40
1622203090000|2021-05-28 11:58:10|83291.9|83266.9|83284.1|83259.1|83291.9|83266.9|83283.1|83258.1|58
1622203100000|2021-05-28 11:58:20|83281.7|83256.7|83285.3|83260.3|83285.9|83260.9|83280.3|83255.3|47
1622203110000|2021-05-28 11:58:30|83285.1|83260.1|83284.5|83259.5|83286.3|83261.3|83277.5|83252.5|65
1622203120000|2021-05-28 11:58:40|83285.5|83260.5|83279.2|83254.2|83288.3|83263.3|83277.5|83252.5|63
1622203130000|2021-05-28 11:58:50|83279.4|83254.4|83276|83251|83279.5|83254.5|83275.9|83250.9|45
1622203140000|2021-05-28 11:59:00|83276.2|83251.2|83278.5|83253.5|83278.6|83253.6|83273.8|83248.8|52
1622203150000|2021-05-28 11:59:10|83277.9|83252.9|83274.5|83249.5|83278.3|83253.3|83269.7|83244.7|60
1622203160000|2021-05-28 11:59:20|83274.8|83249.8|83272.9|83247.9|83275.5|83250.5|83272.7|83247.7|57
1622203170000|2021-05-28 11:59:30|83273.1|83248.1|83274.8|83249.8|83275.6|83250.6|83272.3|83247.3|55
1622203180000|2021-05-28 11:59:40|83274.5|83249.5|83274.9|83249.9|83275.6|83250.6|83271.3|83246.3|52
1622203190000|2021-05-28 11:59:50|83274.6|83249.6|83269.1|83244.1|83275.3|83250.3|83264.7|83239.7|56
1622203200000|2021-05-28 12:00:00|83268.9|83243.9|83260|83235|83271.7|83246.7|83259.7|83234.7|70
1622203210000|2021-05-28 12:00:10|83258.1|83233.1|83271|83246|83271|83246|83255.9|83230.9|54
1622203220000|2021-05-28 12:00:20|83271.4|83246.4|83272|83247|83278.4|83253.4|83266.7|83241.7|64
1622203230000|2021-05-28 12:00:30|83271.2|83246.2|83269.5|83244.5|83271.6|83246.6|83267.8|83242.8|50
1622203240000|2021-05-28 12:00:40|83270.2|83245.2|83283.6|83258.6|83283.8|83258.8|83267.9|83242.9|61
1622203250000|2021-05-28 12:00:50|83285.1|83260.1|83285.5|83260.5|83292.5|83267.5|83283|83258|65
1622203260000|2021-05-28 12:01:00|83284.9|83259.9|83280.6|83255.6|83288.1|83263.1|83279.6|83254.6|57
1622203270000|2021-05-28 12:01:10|83280.5|83255.5|83280.6|83255.6|83282.2|83257.2|83279.5|83254.5|42
1622203280000|2021-05-28 12:01:20|83280.8|83255.8|83280.9|83255.9|83282.9|83257.9|83279|83254|40
1622203290000|2021-05-28 12:01:30|83281|83256|83281.7|83256.7|83283|83258|83274.4|83249.4|63
1622203300000|2021-05-28 12:01:40|83283.5|83258.5|83280.5|83255.5|83287.2|83262.2|83279|83254|48
1622203310000|2021-05-28 12:01:50|83280.2|83255.2|83287.1|83262.1|83287.9|83262.9|83273.8|83248.8|61
1622203320000|2021-05-28 12:02:00|83287.2|83262.2|83288.6|83263.6|83291.9|83266.9|83286.5|83261.5|42
1622203330000|2021-05-28 12:02:10|83288.2|83263.2|83291.1|83266.1|83291.8|83266.8|83284.3|83259.3|54
1622203340000|2021-05-28 12:02:20|83291|83266|83289.8|83264.8|83292|83267|83283.4|83258.4|54
1622203350000|2021-05-28 12:02:30|83289.5|83264.5|83294.4|83269.4|83299.1|83274.1|83289.3|83264.3|56
1622203360000|2021-05-28 12:02:40|83294.7|83269.7|83293.8|83268.8|83294.7|83269.7|83290.8|83265.8|40
1622203370000|2021-05-28 12:02:50|83293.6|83268.6|83292.4|83267.4|83294.6|83269.6|83291.7|83266.7|42
1622203380000|2021-05-28 12:03:00|83292.3|83267.3|83295|83270|83295|83270|83290.7|83265.7|49
1622203390000|2021-05-28 12:03:10|83292.9|83267.9|83293.4|83268.4|83295.4|83270.4|83290.8|83265.8|47
1622203400000|2021-05-28 12:03:20|83293.7|83268.7|83289.9|83264.9|83294.1|83269.1|83289.1|83264.1|54
1622203410000|2021-05-28 12:03:30|83289.3|83264.3|83287.5|83262.5|83289.8|83264.8|83286.2|83261.2|47
1622203420000|2021-05-28 12:03:40|83287.6|83262.6|83297|83272|83305.7|83280.7|83287.5|83262.5|49
1622203430000|2021-05-28 12:03:50|83297.3|83272.3|83293.9|83268.9|83303.1|83278.1|83292.1|83267.1|58
1622203440000|2021-05-28 12:04:00|83294|83269|83285.8|83260.8|83300.6|83275.6|83283.9|83258.9|61
1622203450000|2021-05-28 12:04:10|83286.9|83261.9|83285.8|83260.8|83287.5|83262.5|83282.2|83257.2|45
1622203460000|2021-05-28 12:04:20|83286.3|83261.3|83283.6|83258.6|83290.3|83265.3|83282.1|83257.1|44
1622203470000|2021-05-28 12:04:30|83283.9|83258.9|83284.2|83259.2|83286|83261|83282.6|83257.6|55
1622203480000|2021-05-28 12:04:40|83284.1|83259.1|83284.3|83259.3|83287.2|83262.2|83283.7|83258.7|44
1622203490000|2021-05-28 12:04:50|83286.7|83261.7|83292|83267|83293.1|83268.1|83285.2|83260.2|32
1622203500000|2021-05-28 12:05:00|83291.9|83266.9|83304.2|83279.2|83304.6|83279.6|83291.9|83266.9|66
1622203510000|2021-05-28 12:05:10|83303.9|83278.9|83300.6|83275.6|83304.4|83279.4|83300.3|83275.3|50
1622203520000|2021-05-28 12:05:20|83300.7|83275.7|83300.9|83275.9|83303|83278|83300.6|83275.6|45
1622203530000|2021-05-28 12:05:30|83300.1|83275.1|83315.3|83290.3|83315.3|83290.3|83300.1|83275.1|56
1622203540000|2021-05-28 12:05:40|83315.2|83290.2|83320.9|83295.9|83323.4|83298.4|83314.9|83289.9|51
1622203550000|2021-05-28 12:05:50|83321|83296|83314.5|83289.5|83321.4|83296.4|83313.5|83288.5|51
1622203560000|2021-05-28 12:06:00|83314.7|83289.7|83316.7|83291.7|83319.3|83294.3|83314.7|83289.7|51
1622203570000|2021-05-28 12:06:10|83316.6|83291.6|83316.5|83291.5|83318.8|83293.8|83316.1|83291.1|40
1622203580000|2021-05-28 12:06:20|83316|83291|83319.3|83294.3|83320|83295|83315.7|83290.7|55
1622203590000|2021-05-28 12:06:30|83319.1|83294.1|83322.6|83297.6|83325|83300|83318.2|83293.2|53
1622203600000|2021-05-28 12:06:40|83322.4|83297.4|83337.2|83312.2|83337.5|83312.5|83321.5|83296.5|61
1622203610000|2021-05-28 12:06:50|83336.7|83311.7|83344.4|83319.4|83349.7|83324.7|83336.3|83311.3|63
1622203620000|2021-05-28 12:07:00|83345.7|83320.7|83347.6|83322.6|83359.1|83334.1|83342.8|83317.8|71
1622203630000|2021-05-28 12:07:10|83346.4|83321.4|83354.6|83329.6|83355|83330|83340.6|83315.6|67
1622203640000|2021-05-28 12:07:20|83354.7|83329.7|83361.4|83336.4|83363.7|83338.7|83354.6|83329.6|62
1622203650000|2021-05-28 12:07:30|83362|83337|83385.7|83360.7|83386.4|83361.4|83360.5|83335.5|70
1622203660000|2021-05-28 12:07:40|83387.8|83362.8|83383.8|83358.8|83390.4|83365.4|83383.3|83358.3|72
1622203670000|2021-05-28 12:07:50|83383.9|83358.9|83380|83355|83386.8|83361.8|83379.5|83354.5|69
1622203680000|2021-05-28 12:08:00|83378.1|83353.1|83372.3|83347.3|83380.4|83355.4|83370.7|83345.7|70
1622203690000|2021-05-28 12:08:10|83376.4|83351.4|83375.6|83350.6|83380.6|83355.6|83373.8|83348.8|64
1622203700000|2021-05-28 12:08:20|83375.7|83350.7|83370.5|83345.5|83378.6|83353.6|83370.5|83345.5|62
1622203710000|2021-05-28 12:08:30|83371.5|83346.5|83382.7|83357.7|83382.7|83357.7|83370.2|83345.2|69
1622203720000|2021-05-28 12:08:40|83383.1|83358.1|83374.5|83349.5|83385.4|83360.4|83372.7|83347.7|51
1622203730000|2021-05-28 12:08:50|83374|83349|83381.6|83356.6|83388.6|83363.6|83373.4|83348.4|65
1622203740000|2021-05-28 12:09:00|83381.5|83356.5|83381|83356|83383.2|83358.2|83377.1|83352.1|67
1622203750000|2021-05-28 12:09:10|83380.6|83355.6|83383|83358|83388.2|83363.2|83380.2|83355.2|58
1622203760000|2021-05-28 12:09:20|83384.1|83359.1|83363.9|83338.9|83386.4|83361.4|83361.5|83336.5|54
1622203770000|2021-05-28 12:09:30|83364.2|83339.2|83371.1|83346.1|83371.5|83346.5|83361.8|83336.8|64
1622203780000|2021-05-28 12:09:40|83371.3|83346.3|83376.2|83351.2|83379.1|83354.1|83370.7|83345.7|63
1622203790000|2021-05-28 12:09:50|83376.8|83351.8|83377.4|83352.4|83377.6|83352.6|83372.1|83347.1|55
1622203800000|2021-05-28 12:10:00|83377.2|83352.2|83389.7|83364.7|83390.9|83365.9|83375.7|83350.7|67
1622203810000|2021-05-28 12:10:10|83389.6|83364.6|83392.1|83367.1|83395.8|83370.8|83389.2|83364.2|64
1622203820000|2021-05-28 12:10:20|83391.9|83366.9|83383.6|83358.6|83395.2|83370.2|83383.6|83358.6|67
1622203830000|2021-05-28 12:10:30|83383.4|83358.4|83381.1|83356.1|83384.6|83359.6|83376.7|83351.7|68
1622203840000|2021-05-28 12:10:40|83380.1|83355.1|83383.3|83358.3|83386.6|83361.6|83379.7|83354.7|55
1622203850000|2021-05-28 12:10:50|83383.2|83358.2|83378.6|83353.6|83384.4|83359.4|83377.2|83352.2|58
1622203860000|2021-05-28 12:11:00|83378.9|83353.9|83388.3|83363.3|83390.4|83365.4|83375.5|83350.5|55
1622203870000|2021-05-28 12:11:10|83389.8|83364.8|83396.3|83371.3|83397|83372|83388.3|83363.3|60
1622203880000|2021-05-28 12:11:20|83395.7|83370.7|83396.5|83371.5|83396.5|83371.5|83392.4|83367.4|60
1622203890000|2021-05-28 12:11:30|83396.7|83371.7|83400.2|83375.2|83401|83376|83395.2|83370.2|54
1622203900000|2021-05-28 12:11:40|83399.2|83374.2|83398.3|83373.3|83399.5|83374.5|83396.2|83371.2|46
1622203910000|2021-05-28 12:11:50|83398.2|83373.2|83391.4|83366.4|83399.3|83374.3|83391.4|83366.4|49
1622203920000|2021-05-28 12:12:00|83391.1|83366.1|83388.8|83363.8|83392.8|83367.8|83388.4|83363.4|59
1622203930000|2021-05-28 12:12:10|83389|83364|83391.5|83366.5|83393.7|83368.7|83388.7|83363.7|46
1622203940000|2021-05-28 12:12:20|83392|83367|83397.4|83372.4|83397.6|83372.6|83392|83367|52
1622203950000|2021-05-28 12:12:30|83397.2|83372.2|83394.6|83369.6|83398.9|83373.9|83394.6|83369.6|61
1622203960000|2021-05-28 12:12:40|83394.7|83369.7|83391.2|83366.2|83396.5|83371.5|83391.2|83366.2|52
1622203970000|2021-05-28 12:12:50|83392.2|83367.2|83388.8|83363.8|83392.2|83367.2|83380.6|83355.6|61
1622203980000|2021-05-28 12:13:00|83389.2|83364.2|83381.9|83356.9|83389.2|83364.2|83381.4|83356.4|55
1622203990000|2021-05-28 12:13:10|83381.8|83356.8|83389.8|83364.8|83391.2|83366.2|83381.4|83356.4|66
1622204000000|2021-05-28 12:13:20|83389.6|83364.6|83394.5|83369.5|83395.1|83370.1|83388.1|83363.1|49
1622204010000|2021-05-28 12:13:30|83394.4|83369.4|83404.1|83379.1|83405.5|83380.5|83393.9|83368.9|58
1622204020000|2021-05-28 12:13:40|83404.3|83379.3|83399.2|83374.2|83405.8|83380.8|83395.2|83370.2|58
1622204030000|2021-05-28 12:13:50|83399.1|83374.1|83394.9|83369.9|83399.9|83374.9|83393.2|83368.2|55
1622204040000|2021-05-28 12:14:00|83395|83370|83396.4|83371.4|83397|83372|83392.7|83367.7|57
1622204050000|2021-05-28 12:14:10|83395.2|83370.2|83392.9|83367.9|83395.2|83370.2|83390.3|83365.3|54
1622204060000|2021-05-28 12:14:20|83392.7|83367.7|83392.9|83367.9|83397.6|83372.6|83391.4|83366.4|44
1622204070000|2021-05-28 12:14:30|83392.8|83367.8|83396.3|83371.3|83400.3|83375.3|83392|83367|49
1622204080000|2021-05-28 12:14:40|83396.5|83371.5|83390.9|83365.9|83397|83372|83389.7|83364.7|52
1622204090000|2021-05-28 12:14:50|83390.8|83365.8|83394|83369|83394.2|83369.2|83389.2|83364.2|49
1622204100000|2021-05-28 12:15:00|83394.3|83369.3|83396.6|83371.6|83397.1|83372.1|83393.1|83368.1|62
1622204110000|2021-05-28 12:15:10|83397.5|83372.5|83404|83379|83404.1|83379.1|83395.4|83370.4|57
1622204120000|2021-05-28 12:15:20|83404.2|83379.2|83399.7|83374.7|83404.2|83379.2|83390.2|83365.2|68
1622204130000|2021-05-28 12:15:30|83400.7|83375.7|83404.2|83379.2|83404.2|83379.2|83398.3|83373.3|57
1622204140000|2021-05-28 12:15:40|83404.1|83379.1|83410.1|83385.1|83414.1|83389.1|83404|83379|74
1622204150000|2021-05-28 12:15:50|83409.8|83384.8|83407.3|83382.3|83409.9|83384.9|83405.4|83380.4|58
1622204160000|2021-05-28 12:16:00|83408.3|83383.3|83408.5|83383.5|83411.3|83386.3|83408|83383|56
1622204170000|2021-05-28 12:16:10|83408.2|83383.2|83418.9|83393.9|83418.9|83393.9|83408.2|83383.2|64
1622204180000|2021-05-28 12:16:20|83418.6|83393.6|83423.6|83398.6|83423.6|83398.6|83417.3|83392.3|64
1622204190000|2021-05-28 12:16:30|83423.7|83398.7|83417|83392|83425.6|83400.6|83414.3|83389.3|48
1622204200000|2021-05-28 12:16:40|83416.8|83391.8|83401.7|83376.7|83417.6|83392.6|83401.7|83376.7|60
1622204210000|2021-05-28 12:16:50|83401.3|83376.3|83402.3|83377.3|83403.5|83378.5|83399.8|83374.8|57
1622204220000|2021-05-28 12:17:00|83402|83377|83395.2|83370.2|83405.7|83380.7|83394.3|83369.3|57
1622204230000|2021-05-28 12:17:10|83395.1|83370.1|83395.2|83370.2|83398.2|83373.2|83390.7|83365.7|59
1622204240000|2021-05-28 12:17:20|83395.1|83370.1|83390.2|83365.2|83395.1|83370.1|83390|83365|43
1622204250000|2021-05-28 12:17:30|83390.4|83365.4|83370.3|83345.3|83390.4|83365.4|83370|83345|54
1622204260000|2021-05-28 12:17:40|83369|83344|83367.7|83342.7|83371.5|83346.5|83365.5|83340.5|59
1622204270000|2021-05-28 12:17:50|83367.6|83342.6|83367|83342|83372|83347|83361.7|83336.7|62
1622204280000|2021-05-28 12:18:00|83366.8|83341.8|83371.5|83346.5|83372|83347|83366|83341|56
1622204290000|2021-05-28 12:18:10|83371.4|83346.4|83374|83349|83374|83349|83370.9|83345.9|45
1622204300000|2021-05-28 12:18:20|83373.5|83348.5|83377.3|83352.3|83377.3|83352.3|83370.2|83345.2|59
1622204310000|2021-05-28 12:18:30|83377.1|83352.1|83373.5|83348.5|83377.8|83352.8|83372.8|83347.8|48
1622204320000|2021-05-28 12:18:40|83371.9|83346.9|83377.6|83352.6|83378.7|83353.7|83370.2|83345.2|57
1622204330000|2021-05-28 12:18:50|83377.8|83352.8|83392.6|83367.6|83392.8|83367.8|83377.4|83352.4|54
1622204340000|2021-05-28 12:19:00|83392.4|83367.4|83390.1|83365.1|83392.8|83367.8|83389.6|83364.6|54
1622204350000|2021-05-28 12:19:10|83390.9|83365.9|83389.2|83364.2|83391.7|83366.7|83384.7|83359.7|59
1622204360000|2021-05-28 12:19:20|83388.8|83363.8|83389.2|83364.2|83389.3|83364.3|83387.1|83362.1|46
1622204370000|2021-05-28 12:19:30|83388.5|83363.5|83385.5|83360.5|83389.4|83364.4|83385.5|83360.5|42
1622204380000|2021-05-28 12:19:40|83385.4|83360.4|83388.5|83363.5|83389.3|83364.3|83385.4|83360.4|34
1622204390000|2021-05-28 12:19:50|83388.3|83363.3|83387.7|83362.7|83388.9|83363.9|83387.3|83362.3|39
1622204400000|2021-05-28 12:20:00|83387.6|83362.6|83385|83360|83387.6|83362.6|83382.8|83357.8|68
1622204410000|2021-05-28 12:20:10|83385.4|83360.4|83382.6|83357.6|83385.4|83360.4|83381.8|83356.8|49
1622204420000|2021-05-28 12:20:20|83382.5|83357.5|83382.6|83357.6|83385.6|83360.6|83381.4|83356.4|45
1622204430000|2021-05-28 12:20:30|83381.8|83356.8|83384.3|83359.3|83385|83360|83381.5|83356.5|48
1622204440000|2021-05-28 12:20:40|83384.6|83359.6|83379.8|83354.8|83384.6|83359.6|83378.8|83353.8|48
1622204450000|2021-05-28 12:20:50|83379.9|83354.9|83399.9|83374.9|83400.5|83375.5|83375.9|83350.9|59
1622204460000|2021-05-28 12:21:00|83399.8|83374.8|83399|83374|83401.4|83376.4|83397.3|83372.3|51
1622204470000|2021-05-28 12:21:10|83398.8|83373.8|83391.2|83366.2|83399.5|83374.5|83390.3|83365.3|49
1622204480000|2021-05-28 12:21:20|83390.7|83365.7|83390.8|83365.8|83391.6|83366.6|83389.2|83364.2|38
1622204490000|2021-05-28 12:21:30|83390.7|83365.7|83385.2|83360.2|83391|83366|83385|83360|46
1622204500000|2021-05-28 12:21:40|83385.4|83360.4|83393.9|83368.9|83393.9|83368.9|83384|83359|65
1622204510000|2021-05-28 12:21:50|83394.4|83369.4|83396.7|83371.7|83397.9|83372.9|83391|83366|52
1622204520000|2021-05-28 12:22:00|83396.9|83371.9|83394.1|83369.1|83397.6|83372.6|83393.5|83368.5|43
1622204530000|2021-05-28 12:22:10|83394|83369|83399|83374|83399.2|83374.2|83391.4|83366.4|46
1622204540000|2021-05-28 12:22:20|83399.3|83374.3|83403.8|83378.8|83405|83380|83393.9|83368.9|58
1622204550000|2021-05-28 12:22:30|83403.7|83378.7|83405.8|83380.8|83406.5|83381.5|83403.7|83378.7|42
1622204560000|2021-05-28 12:22:40|83405.7|83380.7|83405.3|83380.3|83408.5|83383.5|83404.8|83379.8|61
1622204570000|2021-05-28 12:22:50|83405.5|83380.5|83400.8|83375.8|83405.7|83380.7|83397.3|83372.3|61
1622204580000|2021-05-28 12:23:00|83401.5|83376.5|83413|83388|83413.5|83388.5|83401.4|83376.4|60
1622204590000|2021-05-28 12:23:10|83412.7|83387.7|83416|83391|83417.5|83392.5|83412.7|83387.7|59
1622204600000|2021-05-28 12:23:20|83416.3|83391.3|83405.3|83380.3|83416.7|83391.7|83405.3|83380.3|54
1622204610000|2021-05-28 12:23:30|83405.5|83380.5|83406.5|83381.5|83408|83383|83405.1|83380.1|42
1622204620000|2021-05-28 12:23:40|83406.8|83381.8|83403.9|83378.9|83407.9|83382.9|83403.5|83378.5|54
1622204630000|2021-05-28 12:23:50|83404|83379|83404.6|83379.6|83404.6|83379.6|83400.5|83375.5|49
1622204640000|2021-05-28 12:24:00|83402.8|83377.8|83408.8|83383.8|83410.6|83385.6|83402.8|83377.8|60
1622204650000|2021-05-28 12:24:10|83409.1|83384.1|83410.5|83385.5|83416.3|83391.3|83409.1|83384.1|45
1622204660000|2021-05-28 12:24:20|83410.7|83385.7|83404.8|83379.8|83412.7|83387.7|83403.7|83378.7|52
1622204670000|2021-05-28 12:24:30|83403.3|83378.3|83393.5|83368.5|83404.4|83379.4|83392.9|83367.9|57
1622204680000|2021-05-28 12:24:40|83393.6|83368.6|83393|83368|83394.4|83369.4|83391.5|83366.5|48
1622204690000|2021-05-28 12:24:50|83392.5|83367.5|83389.7|83364.7|83393.3|83368.3|83389.3|83364.3|43
1622204700000|2021-05-28 12:25:00|83389.4|83364.4|83402.6|83377.6|83406|83381|83389.4|83364.4|52
1622204710000|2021-05-28 12:25:10|83402.8|83377.8|83396.9|83371.9|83404.2|83379.2|83396.6|83371.6|47
1622204720000|2021-05-28 12:25:20|83396.4|83371.4|83400.7|83375.7|83405.2|83380.2|83396.4|83371.4|58
1622204730000|2021-05-28 12:25:30|83402.4|83377.4|83406.9|83381.9|83408.1|83383.1|83401.8|83376.8|67
1622204740000|2021-05-28 12:25:40|83405.8|83380.8|83409.8|83384.8|83410.8|83385.8|83402.1|83377.1|61
1622204750000|2021-05-28 12:25:50|83410.5|83385.5|83414.5|83389.5|83419.6|83394.6|83408.4|83383.4|49
1622204760000|2021-05-28 12:26:00|83414.8|83389.8|83430.7|83405.7|83430.7|83405.7|83413.1|83388.1|70
1622204770000|2021-05-28 12:26:10|83432.8|83407.8|83426.3|83401.3|83432.8|83407.8|83422.8|83397.8|60
1622204780000|2021-05-28 12:26:20|83426.4|83401.4|83427.2|83402.2|83429.7|83404.7|83426|83401|51
1622204790000|2021-05-28 12:26:30|83427.3|83402.3|83424.6|83399.6|83430.9|83405.9|83423.6|83398.6|58
1622204800000|2021-05-28 12:26:40|83423.5|83398.5|83424.9|83399.9|83428.4|83403.4|83423|83398|48
1622204810000|2021-05-28 12:26:50|83424.6|83399.6|83422|83397|83424.8|83399.8|83417.4|83392.4|59
1622204820000|2021-05-28 12:27:00|83421.3|83396.3|83412|83387|83421.3|83396.3|83411.9|83386.9|50
1622204830000|2021-05-28 12:27:10|83411.9|83386.9|83414.6|83389.6|83414.8|83389.8|83411.9|83386.9|33
1622204840000|2021-05-28 12:27:20|83414.2|83389.2|83409.4|83384.4|83414.7|83389.7|83406.7|83381.7|55
1622204850000|2021-05-28 12:27:30|83409.1|83384.1|83400.1|83375.1|83409.1|83384.1|83398.6|83373.6|56
1622204860000|2021-05-28 12:27:40|83399.6|83374.6|83401.5|83376.5|83403.4|83378.4|83394.5|83369.5|54
1622204870000|2021-05-28 12:27:50|83402.3|83377.3|83407.5|83382.5|83408.8|83383.8|83400.9|83375.9|53
1622204880000|2021-05-28 12:28:00|83407.6|83382.6|83406.9|83381.9|83407.6|83382.6|83398.5|83373.5|50
1622204890000|2021-05-28 12:28:10|83407|83382|83407.2|83382.2|83408.3|83383.3|83403.2|83378.2|53
1622204900000|2021-05-28 12:28:20|83407.5|83382.5|83409|83384|83409|83384|83407.5|83382.5|37
1622204910000|2021-05-28 12:28:30|83409.1|83384.1|83405|83380|83412.2|83387.2|83404.7|83379.7|52
1622204920000|2021-05-28 12:28:40|83405.1|83380.1|83404.3|83379.3|83406.3|83381.3|83402.8|83377.8|47
1622204930000|2021-05-28 12:28:50|83404.6|83379.6|83392.2|83367.2|83404.7|83379.7|83388.5|83363.5|50
1622204940000|2021-05-28 12:29:00|83391.2|83366.2|83385.1|83360.1|83391.2|83366.2|83383.9|83358.9|53
1622204950000|2021-05-28 12:29:10|83385.2|83360.2|83385|83360|83389.1|83364.1|83384.4|83359.4|53
1622204960000|2021-05-28 12:29:20|83384.9|83359.9|83385.3|83360.3|83386.8|83361.8|83384.5|83359.5|46
1622204970000|2021-05-28 12:29:30|83384.9|83359.9|83384.1|83359.1|83388.1|83363.1|83383.1|83358.1|38
1622204980000|2021-05-28 12:29:40|83383.3|83358.3|83384.9|83359.9|83385.5|83360.5|83381.7|83356.7|47
1622204990000|2021-05-28 12:29:50|83385|83360|83374.8|83349.8|83388.7|83363.7|83374.3|83349.3|57
1622205000000|2021-05-28 12:30:00|83375.8|83350.8|83401.6|83376.6|83404.5|83379.5|83374.4|83349.4|68
1622205010000|2021-05-28 12:30:10|83401.1|83376.1|83393.7|83368.7|83401.4|83376.4|83388.5|83363.5|70
1622205020000|2021-05-28 12:30:20|83393.6|83368.6|83380|83355|83394.9|83369.9|83377.1|83352.1|69
1622205030000|2021-05-28 12:30:30|83380.9|83355.9|83387.9|83362.9|83400.3|83375.3|83380.9|83355.9|65
1622205040000|2021-05-28 12:30:40|83387.8|83362.8|83386.4|83361.4|83388|83363|83381.5|83356.5|63
1622205050000|2021-05-28 12:30:50|83386.8|83361.8|83377.6|83352.6|83387.6|83362.6|83375.7|83350.7|64
1622205060000|2021-05-28 12:31:00|83378.2|83353.2|83376.8|83351.8|83381.7|83356.7|83370.6|83345.6|64
1622205070000|2021-05-28 12:31:10|83377.6|83352.6|83371|83346|83377.6|83352.6|83363.3|83338.3|68
1622205080000|2021-05-28 12:31:20|83370.3|83345.3|83372.9|83347.9|83373.5|83348.5|83367.9|83342.9|52
1622205090000|2021-05-28 12:31:30|83373.1|83348.1|83359.5|83334.5|83373.1|83348.1|83359.5|83334.5|53
1622205100000|2021-05-28 12:31:40|83359.8|83334.8|83343.4|83318.4|83359.8|83334.8|83341.4|83316.4|58
1622205110000|2021-05-28 12:31:50|83342.9|83317.9|83343.4|83318.4|83350|83325|83334.6|83309.6|68
1622205120000|2021-05-28 12:32:00|83344.1|83319.1|83346.1|83321.1|83357.2|83332.2|83343.3|83318.3|67
1622205130000|2021-05-28 12:32:10|83346.2|83321.2|83354.4|83329.4|83357.3|83332.3|83343.3|83318.3|73
1622205140000|2021-05-28 12:32:20|83354.3|83329.3|83352.7|83327.7|83355.9|83330.9|83348|83323|61
1622205150000|2021-05-28 12:32:30|83350.1|83325.1|83349|83324|83351.4|83326.4|83348.2|83323.2|64
1622205160000|2021-05-28 12:32:40|83349.2|83324.2|83339.5|83314.5|83349.3|83324.3|83338.4|83313.4|65
1622205170000|2021-05-28 12:32:50|83339.2|83314.2|83338.5|83313.5|83340.9|83315.9|83336.4|83311.4|62
1622205180000|2021-05-28 12:33:00|83338.3|83313.3|83337.2|83312.2|83344.8|83319.8|83335.7|83310.7|69
1622205190000|2021-05-28 12:33:10|83337.1|83312.1|83343.8|83318.8|83343.8|83318.8|83337.1|83312.1|60
1622205200000|2021-05-28 12:33:20|83345|83320|83346.1|83321.1|83347.6|83322.6|83342.2|83317.2|68
1622205210000|2021-05-28 12:33:30|83346.2|83321.2|83347.3|83322.3|83349.5|83324.5|83339.2|83314.2|59
1622205220000|2021-05-28 12:33:40|83347.2|83322.2|83349.8|83324.8|83352|83327|83347.2|83322.2|47
1622205230000|2021-05-28 12:33:50|83349.9|83324.9|83350.4|83325.4|83352.6|83327.6|83348.1|83323.1|56
1622205240000|2021-05-28 12:34:00|83350.5|83325.5|83347.2|83322.2|83350.5|83325.5|83344.5|83319.5|65
1622205250000|2021-05-28 12:34:10|83348|83323|83349.9|83324.9|83351.4|83326.4|83341.9|83316.9|62
1622205260000|2021-05-28 12:34:20|83351.5|83326.5|83372.1|83347.1|83372.5|83347.5|83351.5|83326.5|67
1622205270000|2021-05-28 12:34:30|83371.9|83346.9|83379.2|83354.2|83380.4|83355.4|83360|83335|69
1622205280000|2021-05-28 12:34:40|83379.6|83354.6|83372.5|83347.5|83379.6|83354.6|83366.3|83341.3|64
1622205290000|2021-05-28 12:34:50|83372.2|83347.2|83367.3|83342.3|83373.2|83348.2|83364.9|83339.9|58
1622205300000|2021-05-28 12:35:00|83366.5|83341.5|83377.6|83352.6|83377.6|83352.6|83366.3|83341.3|70
1622205310000|2021-05-28 12:35:10|83377.7|83352.7|83373.7|83348.7|83378.1|83353.1|83368.8|83343.8|64
1622205320000|2021-05-28 12:35:20|83373.1|83348.1|83378.4|83353.4|83383.3|83358.3|83371.8|83346.8|58
1622205330000|2021-05-28 12:35:30|83378.5|83353.5|83377.9|83352.9|83380.1|83355.1|83373.9|83348.9|54
1622205340000|2021-05-28 12:35:40|83377.4|83352.4|83375|83350|83379.3|83354.3|83374.6|83349.6|59
1622205350000|2021-05-28 12:35:50|83374.8|83349.8|83377.1|83352.1|83377.3|83352.3|83373.9|83348.9|43
1622205360000|2021-05-28 12:36:00|83377|83352|83386.5|83361.5|83388.2|83363.2|83376.4|83351.4|52
1622205370000|2021-05-28 12:36:10|83386.3|83361.3|83393.4|83368.4|83394.7|83369.7|83386.3|83361.3|58
1622205380000|2021-05-28 12:36:20|83394.2|83369.2|83399.8|83374.8|83400.5|83375.5|83390.2|83365.2|53
1622205390000|2021-05-28 12:36:30|83400.1|83375.1|83397.1|83372.1|83400.6|83375.6|83395.2|83370.2|58
1622205400000|2021-05-28 12:36:40|83397.2|83372.2|83397.4|83372.4|83397.6|83372.6|83387.9|83362.9|57
1622205410000|2021-05-28 12:36:50|83397.5|83372.5|83402.1|83377.1|83402.1|83377.1|83395.9|83370.9|61
1622205420000|2021-05-28 12:37:00|83403.8|83378.8|83396.6|83371.6|83406.1|83381.1|83395.6|83370.6|62
1622205430000|2021-05-28 12:37:10|83396.8|83371.8|83386.5|83361.5|83397.6|83372.6|83384.9|83359.9|43
1622205440000|2021-05-28 12:37:20|83385.5|83360.5|83387.5|83362.5|83390|83365|83385.5|83360.5|40
1622205450000|2021-05-28 12:37:30|83386.9|83361.9|83383.7|83358.7|83389.2|83364.2|83382.7|83357.7|51
1622205460000|2021-05-28 12:37:40|83384|83359|83390.6|83365.6|83392.2|83367.2|83384|83359|48
1622205470000|2021-05-28 12:37:50|83391|83366|83396.6|83371.6|83399.8|83374.8|83389.7|83364.7|60
1622205480000|2021-05-28 12:38:00|83396.2|83371.2|83389.9|83364.9|83397.1|83372.1|83385.7|83360.7|61
1622205490000|2021-05-28 12:38:10|83389.2|83364.2|83392.2|83367.2|83393.6|83368.6|83386.6|83361.6|54
1622205500000|2021-05-28 12:38:20|83391.7|83366.7|83393.5|83368.5|83396.7|83371.7|83391.3|83366.3|57
1622205510000|2021-05-28 12:38:30|83393.7|83368.7|83389.9|83364.9|83395.1|83370.1|83389|83364|46
1622205520000|2021-05-28 12:38:40|83391.3|83366.3|83392.9|83367.9|83394.7|83369.7|83390.5|83365.5|47
1622205530000|2021-05-28 12:38:50|83392.5|83367.5|83390.8|83365.8|83399.3|83374.3|83390|83365|57
1622205540000|2021-05-28 12:39:00|83391.1|83366.1|83391.8|83366.8|83392.4|83367.4|83389.5|83364.5|44
1622205550000|2021-05-28 12:39:10|83392|83367|83385.4|83360.4|83392|83367|83383.4|83358.4|49
1622205560000|2021-05-28 12:39:20|83384.9|83359.9|83385.8|83360.8|83386.6|83361.6|83384.2|83359.2|47
1622205570000|2021-05-28 12:39:30|83386.4|83361.4|83390.7|83365.7|83392.1|83367.1|83386.4|83361.4|44
1622205580000|2021-05-28 12:39:40|83392.7|83367.7|83394|83369|83396.8|83371.8|83390.8|83365.8|54
1622205590000|2021-05-28 12:39:50|83394.4|83369.4|83390.2|83365.2|83396.5|83371.5|83388.4|83363.4|40
1622205600000|2021-05-28 12:40:00|83389.3|83364.3|83382.8|83357.8|83389.3|83364.3|83379.5|83354.5|51
1622205610000|2021-05-28 12:40:10|83382.9|83357.9|83382.6|83357.6|83386.5|83361.5|83381.3|83356.3|49
1622205620000|2021-05-28 12:40:20|83383.3|83358.3|83393.9|83368.9|83394.6|83369.6|83380.2|83355.2|54
1622205630000|2021-05-28 12:40:30|83393.5|83368.5|83398.9|83373.9|83404|83379|83392.9|83367.9|62
1622205640000|2021-05-28 12:40:40|83399|83374|83398.8|83373.8|83399.6|83374.6|83397.2|83372.2|38
1622205650000|2021-05-28 12:40:50|83399|83374|83400|83375|83400.2|83375.2|83398.2|83373.2|37
1622205660000|2021-05-28 12:41:00|83400.1|83375.1|83391.6|83366.6|83402|83377|83390.5|83365.5|59
1622205670000|2021-05-28 12:41:10|83391.5|83366.5|83381.1|83356.1|83392.9|83367.9|83376.5|83351.5|53
1622205680000|2021-05-28 12:41:20|83380.5|83355.5|83375.6|83350.6|83381.9|83356.9|83372.8|83347.8|51
1622205690000|2021-05-28 12:41:30|83374.4|83349.4|83363|83338|83374.8|83349.8|83360.4|83335.4|63
1622205700000|2021-05-28 12:41:40|83362.9|83337.9|83360.9|83335.9|83366.8|83341.8|83356.6|83331.6|65
1622205710000|2021-05-28 12:41:50|83361.2|83336.2|83364.2|83339.2|83367|83342|83359.5|83334.5|49
1622205720000|2021-05-28 12:42:00|83364.3|83339.3|83370.7|83345.7|83373.8|83348.8|83363.3|83338.3|68
1622205730000|2021-05-28 12:42:10|83369.1|83344.1|83368.4|83343.4|83374.1|83349.1|83367.6|83342.6|51
1622205740000|2021-05-28 12:42:20|83369.3|83344.3|83365.3|83340.3|83370.5|83345.5|83364.9|83339.9|49
1622205750000|2021-05-28 12:42:30|83365.9|83340.9|83366|83341|83367.6|83342.6|83364.8|83339.8|40
1622205760000|2021-05-28 12:42:40|83365.9|83340.9|83366.9|83341.9|83367.1|83342.1|83365.5|83340.5|23
1622205770000|2021-05-28 12:42:50|83366.8|83341.8|83365.5|83340.5|83369.4|83344.4|83362.2|83337.2|50
1622205780000|2021-05-28 12:43:00|83365.8|83340.8|83364.9|83339.9|83369.7|83344.7|83362|83337|54
1622205790000|2021-05-28 12:43:10|83364.5|83339.5|83359.8|83334.8|83365.1|83340.1|83356.8|83331.8|44
1622205800000|2021-05-28 12:43:20|83358.9|83333.9|83358.1|83333.1|83360.2|83335.2|83356.4|83331.4|40
1622205810000|2021-05-28 12:43:30|83357.9|83332.9|83362|83337|83362.3|83337.3|83357|83332|38
1622205820000|2021-05-28 12:43:40|83361.7|83336.7|83367.3|83342.3|83367.3|83342.3|83361.7|83336.7|46
1622205830000|2021-05-28 12:43:50|83367.2|83342.2|83365.8|83340.8|83367.3|83342.3|83363|83338|51
1622205840000|2021-05-28 12:44:00|83366.7|83341.7|83372.1|83347.1|83372.1|83347.1|83366.7|83341.7|40
1622205850000|2021-05-28 12:44:10|83372.3|83347.3|83389|83364|83389|83364|83372.3|83347.3|46
1622205860000|2021-05-28 12:44:20|83388.7|83363.7|83391.5|83366.5|83392.4|83367.4|83387.4|83362.4|54
1622205870000|2021-05-28 12:44:30|83391.2|83366.2|83391.3|83366.3|83392|83367|83389.8|83364.8|43
1622205880000|2021-05-28 12:44:40|83391.1|83366.1|83391|83366|83393.8|83368.8|83388|83363|53
1622205890000|2021-05-28 12:44:50|83390|83365|83393.3|83368.3|83396.1|83371.1|83383.1|83358.1|66
1622205900000|2021-05-28 12:45:00|83393.7|83368.7|83393.3|83368.3|83394.7|83369.7|83389.6|83364.6|61
1622205910000|2021-05-28 12:45:10|83393.9|83368.9|83398.8|83373.8|83398.8|83373.8|83392.4|83367.4|59
1622205920000|2021-05-28 12:45:20|83398.4|83373.4|83409.8|83384.8|83410.6|83385.6|83398.4|83373.4|64
1622205930000|2021-05-28 12:45:30|83408.7|83383.7|83397.4|83372.4|83409.3|83384.3|83396.3|83371.3|62
1622205940000|2021-05-28 12:45:40|83397.6|83372.6|83390.9|83365.9|83398.8|83373.8|83390.9|83365.9|48
1622205950000|2021-05-28 12:45:50|83389.2|83364.2|83390.1|83365.1|83392|83367|83385.9|83360.9|45
1622205960000|2021-05-28 12:46:00|83390.7|83365.7|83397.8|83372.8|83398.5|83373.5|83390.7|83365.7|51
1622205970000|2021-05-28 12:46:10|83397.7|83372.7|83398.7|83373.7|83398.7|83373.7|83396.2|83371.2|43
1622205980000|2021-05-28 12:46:20|83398.9|83373.9|83401.8|83376.8|83404.5|83379.5|83398.9|83373.9|49
1622205990000|2021-05-28 12:46:30|83401.4|83376.4|83398.2|83373.2|83404.1|83379.1|83398.2|83373.2|55
1622206000000|2021-05-28 12:46:40|83398.3|83373.3|83407|83382|83407.5|83382.5|83398.3|83373.3|55
1622206010000|2021-05-28 12:46:50|83406.7|83381.7|83402.8|83377.8|83406.7|83381.7|83402.2|83377.2|55
1622206020000|2021-05-28 12:47:00|83402.7|83377.7|83392.7|83367.7|83402.8|83377.8|83390|83365|68
1622206030000|2021-05-28 12:47:10|83392|83367|83389.9|83364.9|83393.6|83368.6|83389.8|83364.8|61
1622206040000|2021-05-28 12:47:20|83390.6|83365.6|83394.3|83369.3|83394.3|83369.3|83389|83364|59
1622206050000|2021-05-28 12:47:30|83394.4|83369.4|83395.2|83370.2|83395.2|83370.2|83393|83368|44
1622206060000|2021-05-28 12:47:40|83395.4|83370.4|83399.8|83374.8|83400.6|83375.6|83395.2|83370.2|49
1622206070000|2021-05-28 12:47:50|83399.7|83374.7|83397.8|83372.8|83400|83375|83396.7|83371.7|53
1622206080000|2021-05-28 12:48:00|83398.4|83373.4|83400|83375|83402.8|83377.8|83398.3|83373.3|54
1622206090000|2021-05-28 12:48:10|83400.3|83375.3|83409.9|83384.9|83409.9|83384.9|83397.3|83372.3|50
1622206100000|2021-05-28 12:48:20|83410.4|83385.4|83409.7|83384.7|83415.9|83390.9|83408.3|83383.3|52
1622206110000|2021-05-28 12:48:30|83409.2|83384.2|83411|83386|83411|83386|83405.6|83380.6|49
1622206120000|2021-05-28 12:48:40|83410.7|83385.7|83414.4|83389.4|83415.3|83390.3|83410.5|83385.5|50
1622206130000|2021-05-28 12:48:50|83414.5|83389.5|83411.7|83386.7|83420.5|83395.5|83411.7|83386.7|54
1622206140000|2021-05-28 12:49:00|83408.7|83383.7|83399.7|83374.7|83411.6|83386.6|83399.7|83374.7|68
1622206150000|2021-05-28 12:49:10|83400.6|83375.6|83403.3|83378.3|83404.2|83379.2|83400.6|83375.6|49
1622206160000|2021-05-28 12:49:20|83403.5|83378.5|83413.2|83388.2|83413.8|83388.8|83402.4|83377.4|54
1622206170000|2021-05-28 12:49:30|83412.8|83387.8|83396.6|83371.6|83413.5|83388.5|83394|83369|57
1622206180000|2021-05-28 12:49:40|83397.2|83372.2|83396.8|83371.8|83401.2|83376.2|83396.1|83371.1|60
1622206190000|2021-05-28 12:49:50|83396.7|83371.7|83397|83372|83397.9|83372.9|83395.9|83370.9|45
1622206200000|2021-05-28 12:50:00|83397.3|83372.3|83395.8|83370.8|83400.2|83375.2|83395.4|83370.4|49
1622206210000|2021-05-28 12:50:10|83396.1|83371.1|83396.6|83371.6|83397.8|83372.8|83394.7|83369.7|44
1622206220000|2021-05-28 12:50:20|83396.9|83371.9|83402.1|83377.1|83402.9|83377.9|83395.8|83370.8|37
1622206230000|2021-05-28 12:50:30|83403.8|83378.8|83403.3|83378.3|83407.3|83382.3|83400.1|83375.1|55
1622206240000|2021-05-28 12:50:40|83403.2|83378.2|83404.1|83379.1|83404.5|83379.5|83402.4|83377.4|50
1622206250000|2021-05-28 12:50:50|83404|83379|83406.1|83381.1|83411.3|83386.3|83403.4|83378.4|47
1622206260000|2021-05-28 12:51:00|83405.9|83380.9|83405.8|83380.8|83407.9|83382.9|83403|83378|53
1622206270000|2021-05-28 12:51:10|83405.9|83380.9|83410|83385|83410.2|83385.2|83401.6|83376.6|50
1622206280000|2021-05-28 12:51:20|83409.8|83384.8|83405.5|83380.5|83409.8|83384.8|83404.8|83379.8|51
1622206290000|2021-05-28 12:51:30|83403.9|83378.9|83404.8|83379.8|83406.1|83381.1|83402.3|83377.3|49
1622206300000|2021-05-28 12:51:40|83405.1|83380.1|83392.5|83367.5|83409.2|83384.2|83389.7|83364.7|59
1622206310000|2021-05-28 12:51:50|83391.9|83366.9|83394.5|83369.5|83394.5|83369.5|83390.7|83365.7|42
1622206320000|2021-05-28 12:52:00|83394.7|83369.7|83389.8|83364.8|83394.7|83369.7|83388.5|83363.5|49
1622206330000|2021-05-28 12:52:10|83389.9|83364.9|83386.6|83361.6|83394.5|83369.5|83386|83361|49
1622206340000|2021-05-28 12:52:20|83387|83362|83379.2|83354.2|83387.1|83362.1|83374.2|83349.2|69
1622206350000|2021-05-28 12:52:30|83379.5|83354.5|83385.6|83360.6|83385.7|83360.7|83375.8|83350.8|49
1622206360000|2021-05-28 12:52:40|83385.7|83360.7|83384.9|83359.9|83387.1|83362.1|83383.3|83358.3|49
1622206370000|2021-05-28 12:52:50|83385.1|83360.1|83384.8|83359.8|83385.5|83360.5|83384.5|83359.5|33
1622206380000|2021-05-28 12:53:00|83384.3|83359.3|83402|83377|83402|83377|83384.2|83359.2|50
1622206390000|2021-05-28 12:53:10|83402.2|83377.2|83403.4|83378.4|83403.4|83378.4|83400.8|83375.8|37
1622206400000|2021-05-28 12:53:20|83403.7|83378.7|83406.8|83381.8|83406.8|83381.8|83403|83378|51
1622206410000|2021-05-28 12:53:30|83406.3|83381.3|83408.5|83383.5|83410.6|83385.6|83402.4|83377.4|65
1622206420000|2021-05-28 12:53:40|83408.6|83383.6|83402.1|83377.1|83408.8|83383.8|83400.2|83375.2|54
1622206430000|2021-05-28 12:53:50|83401.8|83376.8|83405.9|83380.9|83406.2|83381.2|83399.3|83374.3|44
1622206440000|2021-05-28 12:54:00|83405.4|83380.4|83400.2|83375.2|83406.3|83381.3|83400.2|83375.2|52
1622206450000|2021-05-28 12:54:10|83400.6|83375.6|83396.8|83371.8|83402.6|83377.6|83395.4|83370.4|50
1622206460000|2021-05-28 12:54:20|83395.6|83370.6|83396.5|83371.5|83399|83374|83393.2|83368.2|53
1622206470000|2021-05-28 12:54:30|83396.7|83371.7|83397.2|83372.2|83398.1|83373.1|83395.4|83370.4|35
1622206480000|2021-05-28 12:54:40|83397.9|83372.9|83406|83381|83406|83381|83396.8|83371.8|48
1622206490000|2021-05-28 12:54:50|83404.7|83379.7|83413.1|83388.1|83413.1|83388.1|83404.4|83379.4|53
1622206500000|2021-05-28 12:55:00|83413.8|83388.8|83408.3|83383.3|83415.2|83390.2|83404.2|83379.2|64
1622206510000|2021-05-28 12:55:10|83408.2|83383.2|83407.3|83382.3|83409.2|83384.2|83407.2|83382.2|56
1622206520000|2021-05-28 12:55:20|83407|83382|83407.8|83382.8|83408|83383|83404.8|83379.8|50
1622206530000|2021-05-28 12:55:30|83406.9|83381.9|83410.8|83385.8|83411.4|83386.4|83404.9|83379.9|53
1622206540000|2021-05-28 12:55:40|83410.3|83385.3|83409.6|83384.6|83412|83387|83407|83382|37
1622206550000|2021-05-28 12:55:50|83409.7|83384.7|83412|83387|83412.3|83387.3|83408.9|83383.9|41
1622206560000|2021-05-28 12:56:00|83412.2|83387.2|83424.8|83399.8|83426|83401|83410.4|83385.4|59
1622206570000|2021-05-28 12:56:10|83424.7|83399.7|83421.3|83396.3|83424.7|83399.7|83417.2|83392.2|58
1622206580000|2021-05-28 12:56:20|83420.6|83395.6|83418.3|83393.3|83422.1|83397.1|83417.6|83392.6|46
1622206590000|2021-05-28 12:56:30|83418.6|83393.6|83416.3|83391.3|83419.1|83394.1|83414.5|83389.5|50
1622206600000|2021-05-28 12:56:40|83415|83390|83417.5|83392.5|83417.9|83392.9|83413.9|83388.9|48
1622206610000|2021-05-28 12:56:50|83417.4|83392.4|83412.8|83387.8|83418|83393|83411.5|83386.5|45
1622206620000|2021-05-28 12:57:00|83412.7|83387.7|83412|83387|83414.3|83389.3|83410.3|83385.3|51
1622206630000|2021-05-28 12:57:10|83411.1|83386.1|83412.6|83387.6|83413.8|83388.8|83404.2|83379.2|59
1622206640000|2021-05-28 12:57:20|83412|83387|83418.9|83393.9|83420.4|83395.4|83408.9|83383.9|59
1622206650000|2021-05-28 12:57:30|83419.2|83394.2|83427.6|83402.6|83429|83404|83419.2|83394.2|63
1622206660000|2021-05-28 12:57:40|83427.5|83402.5|83434.8|83409.8|83437.1|83412.1|83427.5|83402.5|66
1622206670000|2021-05-28 12:57:50|83435.4|83410.4|83449.3|83424.3|83450.3|83425.3|83432.9|83407.9|68
1622206680000|2021-05-28 12:58:00|83448.4|83423.4|83444.9|83419.9|83457.8|83432.8|83442.7|83417.7|69
1622206690000|2021-05-28 12:58:10|83444.6|83419.6|83450.9|83425.9|83450.9|83425.9|83442.2|83417.2|61
1622206700000|2021-05-28 12:58:20|83450.8|83425.8|83453.1|83428.1|83454.1|83429.1|83450|83425|46
1622206710000|2021-05-28 12:58:30|83453.2|83428.2|83448.6|83423.6|83453.2|83428.2|83444.6|83419.6|52
1622206720000|2021-05-28 12:58:40|83450|83425|83437.3|83412.3|83450|83425|83437.1|83412.1|56
1622206730000|2021-05-28 12:58:50|83436.4|83411.4|83441.6|83416.6|83443.4|83418.4|83432.6|83407.6|48
1622206740000|2021-05-28 12:59:00|83441.2|83416.2|83445.5|83420.5|83447.9|83422.9|83439.6|83414.6|61
1622206750000|2021-05-28 12:59:10|83446.2|83421.2|83444.6|83419.6|83447.4|83422.4|83440.8|83415.8|52
1622206760000|2021-05-28 12:59:20|83444.5|83419.5|83443.4|83418.4|83444.6|83419.6|83441|83416|50
1622206770000|2021-05-28 12:59:30|83442.8|83417.8|83442.7|83417.7|83446|83421|83441|83416|62
1622206780000|2021-05-28 12:59:40|83443.6|83418.6|83440.7|83415.7|83444.9|83419.9|83439.6|83414.6|53
1622206790000|2021-05-28 12:59:50|83441.8|83416.8|83441.8|83416.8|83441.8|83416.8|83439.4|83414.4|47
1622206800000|2021-05-28 13:00:00|83440.9|83415.9|83427|83402|83440.9|83415.9|83423.4|83398.4|61
1622206810000|2021-05-28 13:00:10|83425.4|83400.4|83430.1|83405.1|83430.6|83405.6|83421.1|83396.1|58
1622206820000|2021-05-28 13:00:20|83429.3|83404.3|83425|83400|83429.9|83404.9|83425|83400|63
1622206830000|2021-05-28 13:00:30|83425.2|83400.2|83417.8|83392.8|83425.3|83400.3|83417.4|83392.4|58
1622206840000|2021-05-28 13:00:40|83417.7|83392.7|83415.6|83390.6|83418.3|83393.3|83410.3|83385.3|50
1622206850000|2021-05-28 13:00:50|83416.4|83391.4|83423.8|83398.8|83423.8|83398.8|83412.5|83387.5|54
1622206860000|2021-05-28 13:01:00|83423.2|83398.2|83423|83398|83423.7|83398.7|83418.6|83393.6|61
1622206870000|2021-05-28 13:01:10|83422.6|83397.6|83423.2|83398.2|83423.7|83398.7|83421.2|83396.2|42
1622206880000|2021-05-28 13:01:20|83421.8|83396.8|83427.1|83402.1|83428|83403|83421.8|83396.8|52
1622206890000|2021-05-28 13:01:30|83426.7|83401.7|83428.8|83403.8|83429.5|83404.5|83423.2|83398.2|64
1622206900000|2021-05-28 13:01:40|83429.4|83404.4|83427.6|83402.6|83430.2|83405.2|83423.8|83398.8|55
1622206910000|2021-05-28 13:01:50|83427.5|83402.5|83427.8|83402.8|83428.7|83403.7|83424.2|83399.2|66
1622206920000|2021-05-28 13:02:00|83426.9|83401.9|83421.5|83396.5|83427.1|83402.1|83420.3|83395.3|52
1622206930000|2021-05-28 13:02:10|83419|83394|83413.8|83388.8|83419.4|83394.4|83412.1|83387.1|50
1622206940000|2021-05-28 13:02:20|83413.5|83388.5|83392.6|83367.6|83414.4|83389.4|83387.8|83362.8|60
1622206950000|2021-05-28 13:02:30|83392.2|83367.2|83390.6|83365.6|83395.2|83370.2|83387.5|83362.5|64
1622206960000|2021-05-28 13:02:40|83389.9|83364.9|83375.8|83350.8|83391.3|83366.3|83375.8|83350.8|74
1622206970000|2021-05-28 13:02:50|83375.5|83350.5|83381.5|83356.5|83381.6|83356.6|83371.9|83346.9|70
1622206980000|2021-05-28 13:03:00|83381.2|83356.2|83376.5|83351.5|83381.4|83356.4|83375.8|83350.8|60
1622206990000|2021-05-28 13:03:10|83375.6|83350.6|83376.9|83351.9|83380|83355|83375.2|83350.2|52
1622207000000|2021-05-28 13:03:20|83376.8|83351.8|83386.3|83361.3|83387.2|83362.2|83375.7|83350.7|55
1622207010000|2021-05-28 13:03:30|83386|83361|83394|83369|83394.6|83369.6|83385.9|83360.9|65
1622207020000|2021-05-28 13:03:40|83393.5|83368.5|83396|83371|83396.4|83371.4|83388.9|83363.9|56
1622207030000|2021-05-28 13:03:50|83395.8|83370.8|83394|83369|83398|83373|83391.6|83366.6|64
1622207040000|2021-05-28 13:04:00|83394.9|83369.9|83396.5|83371.5|83399|83374|83393.3|83368.3|64
1622207050000|2021-05-28 13:04:10|83396.2|83371.2|83389.9|83364.9|83398.1|83373.1|83389.9|83364.9|55
1622207060000|2021-05-28 13:04:20|83390.1|83365.1|83381.7|83356.7|83392.4|83367.4|83380.1|83355.1|62
1622207070000|2021-05-28 13:04:30|83381.8|83356.8|83385.2|83360.2|83385.8|83360.8|83379.8|83354.8|56
1622207080000|2021-05-28 13:04:40|83385.5|83360.5|83395.5|83370.5|83399.6|83374.6|83385.1|83360.1|55
1622207090000|2021-05-28 13:04:50|83395.6|83370.6|83392.1|83367.1|83395.6|83370.6|83391.1|83366.1|46
1622207100000|2021-05-28 13:05:00|83392.4|83367.4|83404.1|83379.1|83405.3|83380.3|83390.9|83365.9|60
1622207110000|2021-05-28 13:05:10|83403.9|83378.9|83400.9|83375.9|83409.4|83384.4|83400.9|83375.9|57
1622207120000|2021-05-28 13:05:20|83400.2|83375.2|83404.6|83379.6|83405.7|83380.7|83396.2|83371.2|54
1622207130000|2021-05-28 13:05:30|83404.3|83379.3|83403.7|83378.7|83404.3|83379.3|83400.7|83375.7|46
1622207140000|2021-05-28 13:05:40|83403.2|83378.2|83405.7|83380.7|83406.6|83381.6|83401.7|83376.7|48
1622207150000|2021-05-28 13:05:50|83405.3|83380.3|83407|83382|83408.8|83383.8|83404.9|83379.9|49
1622207160000|2021-05-28 13:06:00|83406.8|83381.8|83402.1|83377.1|83407.1|83382.1|83400.2|83375.2|45
1622207170000|2021-05-28 13:06:10|83401.9|83376.9|83398.4|83373.4|83402.8|83377.8|83398.4|83373.4|59
1622207180000|2021-05-28 13:06:20|83398.2|83373.2|83392.2|83367.2|83398.2|83373.2|83389.8|83364.8|63
1622207190000|2021-05-28 13:06:30|83392.3|83367.3|83388.6|83363.6|83396.3|83371.3|83388.6|83363.6|50
1622207200000|2021-05-28 13:06:40|83388.4|83363.4|83381.6|83356.6|83391.9|83366.9|83381.6|83356.6|55
1622207210000|2021-05-28 13:06:50|83383.4|83358.4|83380.4|83355.4|83383.4|83358.4|83379.9|83354.9|40
1622207220000|2021-05-28 13:07:00|83380.7|83355.7|83378.8|83353.8|83386.7|83361.7|83374.7|83349.7|60
1622207230000|2021-05-28 13:07:10|83381.3|83356.3|83375.5|83350.5|83381.3|83356.3|83371.5|83346.5|54
1622207240000|2021-05-28 13:07:20|83375.2|83350.2|83380.7|83355.7|83380.7|83355.7|83375|83350|58
1622207250000|2021-05-28 13:07:30|83379.4|83354.4|83375.6|83350.6|83381|83356|83374.7|83349.7|57
1622207260000|2021-05-28 13:07:40|83376.1|83351.1|83376.8|83351.8|83376.8|83351.8|83373.4|83348.4|44
1622207270000|2021-05-28 13:07:50|83377.1|83352.1|83378.7|83353.7|83381.2|83356.2|83375.9|83350.9|63
1622207280000|2021-05-28 13:08:00|83378.2|83353.2|83372.1|83347.1|83378.4|83353.4|83370.7|83345.7|46
1622207290000|2021-05-28 13:08:10|83371.9|83346.9|83373.3|83348.3|83376.7|83351.7|83371|83346|57
1622207300000|2021-05-28 13:08:20|83373.5|83348.5|83373.1|83348.1|83376.4|83351.4|83369.3|83344.3|55
1622207310000|2021-05-28 13:08:30|83372.4|83347.4|83356|83331|83372.5|83347.5|83356|83331|66
1622207320000|2021-05-28 13:08:40|83355.5|83330.5|83356.8|83331.8|83364.4|83339.4|83355.2|83330.2|56
1622207330000|2021-05-28 13:08:50|83357.4|83332.4|83352.6|83327.6|83357.4|83332.4|83351.7|83326.7|59
1622207340000|2021-05-28 13:09:00|83352.5|83327.5|83363.9|83338.9|83364.3|83339.3|83352.5|83327.5|58
1622207350000|2021-05-28 13:09:10|83364.3|83339.3|83363.9|83338.9|83365|83340|83361.4|83336.4|58
1622207360000|2021-05-28 13:09:20|83363.8|83338.8|83366.9|83341.9|83367.7|83342.7|83361.4|83336.4|54
1622207370000|2021-05-28 13:09:30|83366.7|83341.7|83370.4|83345.4|83373.6|83348.6|83366.6|83341.6|57
1622207380000|2021-05-28 13:09:40|83370.2|83345.2|83375.8|83350.8|83375.8|83350.8|83369.7|83344.7|44
1622207390000|2021-05-28 13:09:50|83374.6|83349.6|83379.7|83354.7|83381.6|83356.6|83368.2|83343.2|54
1622207400000|2021-05-28 13:10:00|83379.1|83354.1|83381.2|83356.2|83389.6|83364.6|83378.5|83353.5|66
1622207410000|2021-05-28 13:10:10|83381.8|83356.8|83382|83357|83385.7|83360.7|83379.3|83354.3|56
1622207420000|2021-05-28 13:10:20|83383.1|83358.1|83389.3|83364.3|83390|83365|83382.9|83357.9|57
1622207430000|2021-05-28 13:10:30|83389.5|83364.5|83392.4|83367.4|83393.9|83368.9|83388.8|83363.8|61
1622207440000|2021-05-28 13:10:40|83392.5|83367.5|83389.6|83364.6|83392.9|83367.9|83388.2|83363.2|54
1622207450000|2021-05-28 13:10:50|83389.5|83364.5|83385.7|83360.7|83390.5|83365.5|83384.4|83359.4|53
1622207460000|2021-05-28 13:11:00|83383.5|83358.5|83385.6|83360.6|83385.9|83360.9|83379.4|83354.4|62
1622207470000|2021-05-28 13:11:10|83385.4|83360.4|83393.7|83368.7|83393.7|83368.7|83383.2|83358.2|60
1622207480000|2021-05-28 13:11:20|83393.5|83368.5|83394.6|83369.6|83398.5|83373.5|83390.3|83365.3|56
1622207490000|2021-05-28 13:11:30|83393.2|83368.2|83398.7|83373.7|83399.5|83374.5|83392.9|83367.9|60
1622207500000|2021-05-28 13:11:40|83398.3|83373.3|83401.6|83376.6|83402.6|83377.6|83398.1|83373.1|53
1622207510000|2021-05-28 13:11:50|83403|83378|83394.3|83369.3|83403|83378|83392.4|83367.4|60
1622207520000|2021-05-28 13:12:00|83392.1|83367.1|83391|83366|83393.4|83368.4|83391|83366|43
1622207530000|2021-05-28 13:12:10|83390.8|83365.8|83382.2|83357.2|83393.5|83368.5|83381.4|83356.4|64
1622207540000|2021-05-28 13:12:20|83381.2|83356.2|83377|83352|83381.2|83356.2|83373.2|83348.2|57
1622207550000|2021-05-28 13:12:30|83377.1|83352.1|83374.4|83349.4|83379.6|83354.6|83372.9|83347.9|56
1622207560000|2021-05-28 13:12:40|83374.3|83349.3|83377.7|83352.7|83378.4|83353.4|83374.3|83349.3|54
1622207570000|2021-05-28 13:12:50|83377.6|83352.6|83372|83347|83379.6|83354.6|83372|83347|53
1622207580000|2021-05-28 13:13:00|83369.5|83344.5|83369.4|83344.4|83370.6|83345.6|83365.8|83340.8|55
1622207590000|2021-05-28 13:13:10|83369.8|83344.8|83370.5|83345.5|83371.4|83346.4|83366.9|83341.9|54
1622207600000|2021-05-28 13:13:20|83370.4|83345.4|83370.9|83345.9|83373.5|83348.5|83370.4|83345.4|44
1622207610000|2021-05-28 13:13:30|83370.1|83345.1|83367.9|83342.9|83372.3|83347.3|83365|83340|51
1622207620000|2021-05-28 13:13:40|83368.2|83343.2|83371.4|83346.4|83373.2|83348.2|83368|83343|57
1622207630000|2021-05-28 13:13:50|83371.6|83346.6|83377.5|83352.5|83380|83355|83370.2|83345.2|45
1622207640000|2021-05-28 13:14:00|83378.2|83353.2|83367.1|83342.1|83378.2|83353.2|83366.8|83341.8|64
1622207650000|2021-05-28 13:14:10|83367.9|83342.9|83360.5|83335.5|83367.9|83342.9|83358.9|83333.9|51
1622207660000|2021-05-28 13:14:20|83359.8|83334.8|83359.9|83334.9|83364.6|83339.6|83357.1|83332.1|57
1622207670000|2021-05-28 13:14:30|83359.8|83334.8|83355.8|83330.8|83361.5|83336.5|83352.5|83327.5|56
1622207680000|2021-05-28 13:14:40|83356.1|83331.1|83355|83330|83358.3|83333.3|83354.6|83329.6|47
1622207690000|2021-05-28 13:14:50|83354.9|83329.9|83353.5|83328.5|83357|83332|83352.9|83327.9|53
1622207700000|2021-05-28 13:15:00|83353.3|83328.3|83362.5|83337.5|83362.5|83337.5|83351.4|83326.4|57
1622207710000|2021-05-28 13:15:10|83362.9|83337.9|83361.4|83336.4|83364.5|83339.5|83359.7|83334.7|57
1622207720000|2021-05-28 13:15:20|83361.6|83336.6|83357.8|83332.8|83362.1|83337.1|83355.6|83330.6|62
1622207730000|2021-05-28 13:15:30|83358.3|83333.3|83362.1|83337.1|83365.8|83340.8|83358.2|83333.2|49
1622207740000|2021-05-28 13:15:40|83361|83336|83358.7|83333.7|83361.3|83336.3|83356.4|83331.4|64
1622207750000|2021-05-28 13:15:50|83359.1|83334.1|83363.7|83338.7|83366.6|83341.6|83359|83334|47
1622207760000|2021-05-28 13:16:00|83363.5|83338.5|83368.1|83343.1|83368.7|83343.7|83359|83334|58
1622207770000|2021-05-28 13:16:10|83366.6|83341.6|83360.3|83335.3|83366.7|83341.7|83357.7|83332.7|56
1622207780000|2021-05-28 13:16:20|83359.6|83334.6|83364.9|83339.9|83368.7|83343.7|83359.1|83334.1|52
1622207790000|2021-05-28 13:16:30|83364|83339|83359|83334|83364.3|83339.3|83354.3|83329.3|60
1622207800000|2021-05-28 13:16:40|83360|83335|83358.9|83333.9|83366.7|83341.7|83358.8|83333.8|52
1622207810000|2021-05-28 13:16:50|83359.4|83334.4|83355.8|83330.8|83359.4|83334.4|83353.6|83328.6|52
1622207820000|2021-05-28 13:17:00|83355.7|83330.7|83355.6|83330.6|83356.4|83331.4|83353.5|83328.5|49
1622207830000|2021-05-28 13:17:10|83355.7|83330.7|83356.6|83331.6|83359.4|83334.4|83355.7|83330.7|54
1622207840000|2021-05-28 13:17:20|83356.4|83331.4|83362.8|83337.8|83364|83339|83356.3|83331.3|47
1622207850000|2021-05-28 13:17:30|83362.5|83337.5|83360.6|83335.6|83364.3|83339.3|83360.6|83335.6|39
1622207860000|2021-05-28 13:17:40|83361.1|83336.1|83363.2|83338.2|83364.9|83339.9|83360.5|83335.5|48
1622207870000|2021-05-28 13:17:50|83363.1|83338.1|83362.6|83337.6|83364.3|83339.3|83358.8|83333.8|50
1622207880000|2021-05-28 13:18:00|83362.4|83337.4|83368.8|83343.8|83370.6|83345.6|83362.4|83337.4|50
1622207890000|2021-05-28 13:18:10|83368.5|83343.5|83364.7|83339.7|83368.5|83343.5|83361.7|83336.7|45
1622207900000|2021-05-28 13:18:20|83364.3|83339.3|83369.6|83344.6|83371.1|83346.1|83363|83338|48
1622207910000|2021-05-28 13:18:30|83369.3|83344.3|83369.3|83344.3|83373.4|83348.4|83368.8|83343.8|45
1622207920000|2021-05-28 13:18:40|83366.9|83341.9|83345.6|83320.6|83367.2|83342.2|83344.3|83319.3|62
1622207930000|2021-05-28 13:18:50|83345|83320|83339.3|83314.3|83347|83322|83338.8|83313.8|56
1622207940000|2021-05-28 13:19:00|83338.9|83313.9|83350.1|83325.1|83350.1|83325.1|83337.5|83312.5|57
1622207950000|2021-05-28 13:19:10|83349.5|83324.5|83358.2|83333.2|83358.2|83333.2|83349.5|83324.5|61
1622207960000|2021-05-28 13:19:20|83358.1|83333.1|83358.1|83333.1|83358.1|83333.1|83356.1|83331.1|33
1622207970000|2021-05-28 13:19:30|83357.7|83332.7|83362.2|83337.2|83363.8|83338.8|83356|83331|42
1622207980000|2021-05-28 13:19:40|83363.3|83338.3|83362.3|83337.3|83363.8|83338.8|83361.3|83336.3|32
1622207990000|2021-05-28 13:19:50|83362.9|83337.9|83362.8|83337.8|83363.6|83338.6|83359.2|83334.2|32
1622208000000|2021-05-28 13:20:00|83362.6|83337.6|83375.2|83350.2|83377.3|83352.3|83361.8|83336.8|50
1622208010000|2021-05-28 13:20:10|83376.5|83351.5|83375.6|83350.6|83380.5|83355.5|83374.9|83349.9|64
1622208020000|2021-05-28 13:20:20|83375.9|83350.9|83370.4|83345.4|83377|83352|83369.2|83344.2|52
1622208030000|2021-05-28 13:20:30|83369.9|83344.9|83369|83344|83371|83346|83368.7|83343.7|32
1622208040000|2021-05-28 13:20:40|83372.1|83347.1|83367.6|83342.6|83373.7|83348.7|83364.5|83339.5|56
1622208050000|2021-05-28 13:20:50|83367.4|83342.4|83356.8|83331.8|83367.4|83342.4|83356|83331|60
1622208060000|2021-05-28 13:21:00|83357|83332|83353.2|83328.2|83357|83332|83352.4|83327.4|56
1622208070000|2021-05-28 13:21:10|83353.3|83328.3|83353.5|83328.5|83356.3|83331.3|83351.2|83326.2|54
1622208080000|2021-05-28 13:21:20|83354.6|83329.6|83355|83330|83355|83330|83351.7|83326.7|50
1622208090000|2021-05-28 13:21:30|83354.9|83329.9|83358.9|83333.9|83361.8|83336.8|83351.9|83326.9|60
1622208100000|2021-05-28 13:21:40|83358.8|83333.8|83368.6|83343.6|83369.5|83344.5|83358.5|83333.5|58
1622208110000|2021-05-28 13:21:50|83368.4|83343.4|83375.4|83350.4|83377.2|83352.2|83367|83342|52
1622208120000|2021-05-28 13:22:00|83375|83350|83372.6|83347.6|83376.5|83351.5|83371.5|83346.5|51
1622208130000|2021-05-28 13:22:10|83372.3|83347.3|83372|83347|83372.9|83347.9|83368.9|83343.9|49
1622208140000|2021-05-28 13:22:20|83372.8|83347.8|83378|83353|83380.1|83355.1|83371.8|83346.8|58
1622208150000|2021-05-28 13:22:30|83376|83351|83369|83344|83378.7|83353.7|83368.2|83343.2|64
1622208160000|2021-05-28 13:22:40|83369.1|83344.1|83365.1|83340.1|83371.1|83346.1|83363.3|83338.3|59
1622208170000|2021-05-28 13:22:50|83365.3|83340.3|83368.8|83343.8|83368.8|83343.8|83362.4|83337.4|44
1622208180000|2021-05-28 13:23:00|83369.3|83344.3|83364.7|83339.7|83369.3|83344.3|83364.6|83339.6|45
1622208190000|2021-05-28 13:23:10|83363.9|83338.9|83363.4|83338.4|83364.9|83339.9|83356.1|83331.1|50
1622208200000|2021-05-28 13:23:20|83363.1|83338.1|83362.8|83337.8|83363.7|83338.7|83362|83337|33
1622208210000|2021-05-28 13:23:30|83362.7|83337.7|83368.3|83343.3|83369.6|83344.6|83362.1|83337.1|46
1622208220000|2021-05-28 13:23:40|83368.6|83343.6|83367.3|83342.3|83368.6|83343.6|83365.5|83340.5|47
1622208230000|2021-05-28 13:23:50|83367.1|83342.1|83371.4|83346.4|83371.4|83346.4|83365.7|83340.7|50
1622208240000|2021-05-28 13:24:00|83371.3|83346.3|83369.7|83344.7|83372.9|83347.9|83369|83344|52
1622208250000|2021-05-28 13:24:10|83369.5|83344.5|83369.5|83344.5|83371.3|83346.3|83365.6|83340.6|56
1622208260000|2021-05-28 13:24:20|83369.2|83344.2|83364.5|83339.5|83372.8|83347.8|83364.3|83339.3|49
1622208270000|2021-05-28 13:24:30|83365.3|83340.3|83369.4|83344.4|83370.6|83345.6|83361.3|83336.3|60
1622208280000|2021-05-28 13:24:40|83369.8|83344.8|83366.3|83341.3|83370.1|83345.1|83364.7|83339.7|53
1622208290000|2021-05-28 13:24:50|83366.5|83341.5|83351.8|83326.8|83366.6|83341.6|83351.8|83326.8|35
1622208300000|2021-05-28 13:25:00|83354.1|83329.1|83341.2|83316.2|83354.1|83329.1|83340.1|83315.1|42
1622208310000|2021-05-28 13:25:10|83340.1|83315.1|83344.1|83319.1|83346|83321|83340|83315|37
1622208320000|2021-05-28 13:25:20|83343.6|83318.6|83349.8|83324.8|83352|83327|83343.6|83318.6|38
1622208330000|2021-05-28 13:25:30|83350.4|83325.4|83350.7|83325.7|83352.7|83327.7|83349.9|83324.9|30
1622208340000|2021-05-28 13:25:40|83350.3|83325.3|83352.6|83327.6|83354.7|83329.7|83348.2|83323.2|40
1622208350000|2021-05-28 13:25:50|83354.6|83329.6|83355.7|83330.7|83357.7|83332.7|83354.5|83329.5|33
1622208360000|2021-05-28 13:26:00|83355.4|83330.4|83347.3|83322.3|83356.6|83331.6|83346.8|83321.8|38
1622208370000|2021-05-28 13:26:10|83347.6|83322.6|83343|83318|83349.2|83324.2|83343|83318|32
1622208380000|2021-05-28 13:26:20|83343.2|83318.2|83342.5|83317.5|83347.7|83322.7|83342.3|83317.3|42
1622208390000|2021-05-28 13:26:30|83344.8|83319.8|83343|83318|83348.1|83323.1|83341.7|83316.7|35
1622208400000|2021-05-28 13:26:40|83343.3|83318.3|83339.2|83314.2|83343.3|83318.3|83338.4|83313.4|34
1622208410000|2021-05-28 13:26:50|83339.3|83314.3|83339.4|83314.4|83341.6|83316.6|83336|83311|30
1622208420000|2021-05-28 13:27:00|83335.6|83310.6|83332.5|83307.5|83337.9|83312.9|83330|83305|33
1622208430000|2021-05-28 13:27:10|83330.6|83305.6|83330.1|83305.1|83331.6|83306.6|83327.8|83302.8|30
1622208440000|2021-05-28 13:27:20|83330.2|83305.2|83326.6|83301.6|83332.6|83307.6|83323.2|83298.2|33
1622208450000|2021-05-28 13:27:30|83326.5|83301.5|83327.6|83302.6|83327.7|83302.7|83323.1|83298.1|34
1622208460000|2021-05-28 13:27:40|83327.3|83302.3|83324|83299|83328.9|83303.9|83321|83296|35
1622208470000|2021-05-28 13:27:50|83324.2|83299.2|83322.2|83297.2|83325.5|83300.5|83321.6|83296.6|32
1622208480000|2021-05-28 13:28:00|83321.9|83296.9|83328.4|83303.4|83329.6|83304.6|83321.6|83296.6|42
1622208490000|2021-05-28 13:28:10|83328.3|83303.3|83324.3|83299.3|83328.3|83303.3|83324.1|83299.1|28
1622208500000|2021-05-28 13:28:20|83324.5|83299.5|83324.2|83299.2|83324.9|83299.9|83322.7|83297.7|32
1622208510000|2021-05-28 13:28:30|83324.5|83299.5|83324|83299|83324.9|83299.9|83323.5|83298.5|30
1622208520000|2021-05-28 13:28:40|83324.1|83299.1|83320.1|83295.1|83324.9|83299.9|83319.8|83294.8|32
1622208530000|2021-05-28 13:28:50|83319.2|83294.2|83320.9|83295.9|83323.3|83298.3|83318.7|83293.7|39
1622208540000|2021-05-28 13:29:00|83321.2|83296.2|83319.6|83294.6|83322.4|83297.4|83318.9|83293.9|31
1622208550000|2021-05-28 13:29:10|83319.7|83294.7|83318.9|83293.9|83321.2|83296.2|83317.3|83292.3|35
1622208560000|2021-05-28 13:29:20|83319|83294|83319.1|83294.1|83321.4|83296.4|83318.1|83293.1|35
1622208570000|2021-05-28 13:29:30|83320.2|83295.2|83318|83293|83320.5|83295.5|83316|83291|38
1622208580000|2021-05-28 13:29:40|83313.7|83288.7|83302.6|83277.6|83315|83290|83302.6|83277.6|36
1622208590000|2021-05-28 13:29:50|83300.8|83275.8|83304.9|83279.9|83304.9|83279.9|83300.2|83275.2|38
1622208600000|2021-05-28 13:30:00|83305.1|83280.1|83289.3|83264.3|83305.1|83280.1|83287.4|83262.4|40
1622208610000|2021-05-28 13:30:10|83289.6|83264.6|83293.3|83268.3|83295.6|83270.6|83289.6|83264.6|39
1622208620000|2021-05-28 13:30:20|83293|83268|83298.9|83273.9|83301.9|83276.9|83292.8|83267.8|38
1622208630000|2021-05-28 13:30:30|83295.6|83270.6|83295.9|83270.9|83298.6|83273.6|83294.1|83269.1|31
1622208640000|2021-05-28 13:30:40|83295.7|83270.7|83300.4|83275.4|83303.3|83278.3|83295.2|83270.2|38
1622208650000|2021-05-28 13:30:50|83300.1|83275.1|83316.9|83291.9|83320.3|83295.3|83299.9|83274.9|37
1622208660000|2021-05-28 13:31:00|83317.2|83292.2|83310.3|83285.3|83318.5|83293.5|83309.4|83284.4|40
1622208670000|2021-05-28 13:31:10|83305.4|83280.4|83299.7|83274.7|83308.9|83283.9|83299.7|83274.7|38
1622208680000|2021-05-28 13:31:20|83300|83275|83282.5|83257.5|83300|83275|83282.2|83257.2|38
1622208690000|2021-05-28 13:31:30|83282.2|83257.2|83284.7|83259.7|83285.3|83260.3|83280.3|83255.3|40
1622208700000|2021-05-28 13:31:40|83285|83260|83281.1|83256.1|83285.6|83260.6|83279.6|83254.6|38
1622208710000|2021-05-28 13:31:50|83281.5|83256.5|83281.1|83256.1|83283.2|83258.2|83278.6|83253.6|41
1622208720000|2021-05-28 13:32:00|83281|83256|83266.1|83241.1|83281.4|83256.4|83263.8|83238.8|38
1622208730000|2021-05-28 13:32:10|83265.6|83240.6|83259.2|83234.2|83266.6|83241.6|83259.2|83234.2|43
1622208740000|2021-05-28 13:32:20|83259.3|83234.3|83263.8|83238.8|83263.8|83238.8|83259|83234|40
1622208750000|2021-05-28 13:32:30|83263.5|83238.5|83257.8|83232.8|83264.8|83239.8|83257.8|83232.8|34
1622208760000|2021-05-28 13:32:40|83258.3|83233.3|83254.2|83229.2|83258.7|83233.7|83248.1|83223.1|42
1622208770000|2021-05-28 13:32:50|83255.4|83230.4|83258.7|83233.7|83262.5|83237.5|83255.2|83230.2|41
1622208780000|2021-05-28 13:33:00|83259.8|83234.8|83253.3|83228.3|83260.7|83235.7|83253.2|83228.2|36
1622208790000|2021-05-28 13:33:10|83253.2|83228.2|83251.6|83226.6|83253.9|83228.9|83251.6|83226.6|34
1622208800000|2021-05-28 13:33:20|83251.7|83226.7|83250.4|83225.4|83251.7|83226.7|83248.2|83223.2|33
1622208810000|2021-05-28 13:33:30|83250.3|83225.3|83246.5|83221.5|83250.8|83225.8|83246.2|83221.2|39
1622208820000|2021-05-28 13:33:40|83246.6|83221.6|83248.1|83223.1|83249.2|83224.2|83244.4|83219.4|32
1622208830000|2021-05-28 13:33:50|83247.7|83222.7|83249.5|83224.5|83250.4|83225.4|83247|83222|27
1622208840000|2021-05-28 13:34:00|83249.4|83224.4|83245.3|83220.3|83250|83225|83245|83220|31
1622208850000|2021-05-28 13:34:10|83244.4|83219.4|83243.3|83218.3|83244.7|83219.7|83240.6|83215.6|36
1622208860000|2021-05-28 13:34:20|83239|83214|83237.6|83212.6|83249.7|83224.7|83237.3|83212.3|38
1622208870000|2021-05-28 13:34:30|83238.4|83213.4|83237.2|83212.2|83240.8|83215.8|83233.2|83208.2|41
1622208880000|2021-05-28 13:34:40|83236.8|83211.8|83231.1|83206.1|83238.1|83213.1|83228.8|83203.8|36
1622208890000|2021-05-28 13:34:50|83229.8|83204.8|83221.8|83196.8|83233.7|83208.7|83221.8|83196.8|40
1622208900000|2021-05-28 13:35:00|83221.9|83196.9|83223.1|83198.1|83229.5|83204.5|83221.9|83196.9|38
1622208910000|2021-05-28 13:35:10|83223.7|83198.7|83225.7|83200.7|83230.3|83205.3|83223.4|83198.4|38
1622208920000|2021-05-28 13:35:20|83224.8|83199.8|83224.8|83199.8|83231|83206|83223.4|83198.4|42
1622208930000|2021-05-28 13:35:30|83224.4|83199.4|83227.1|83202.1|83227.1|83202.1|83224.3|83199.3|36
1622208940000|2021-05-28 13:35:40|83227.2|83202.2|83231|83206|83232.5|83207.5|83226|83201|32
1622208950000|2021-05-28 13:35:50|83226.6|83201.6|83214.4|83189.4|83226.9|83201.9|83212.8|83187.8|40
1622208960000|2021-05-28 13:36:00|83213.5|83188.5|83215.2|83190.2|83215.7|83190.7|83206.6|83181.6|38
1622208970000|2021-05-28 13:36:10|83213.6|83188.6|83196.9|83171.9|83213.6|83188.6|83195.3|83170.3|43
1622208980000|2021-05-28 13:36:20|83198.9|83173.9|83197.9|83172.9|83199.9|83174.9|83190.5|83165.5|39
1622208990000|2021-05-28 13:36:30|83198.3|83173.3|83203.1|83178.1|83208.8|83183.8|83198.1|83173.1|36
1622209000000|2021-05-28 13:36:40|83202.9|83177.9|83200.3|83175.3|83206.6|83181.6|83200|83175|33
1622209010000|2021-05-28 13:36:50|83200.1|83175.1|83209.3|83184.3|83212.4|83187.4|83200.1|83175.1|40
1622209020000|2021-05-28 13:37:00|83209.6|83184.6|83216.6|83191.6|83221.5|83196.5|83208.7|83183.7|34
1622209030000|2021-05-28 13:37:10|83216.9|83191.9|83220.8|83195.8|83221.7|83196.7|83216.6|83191.6|34
1622209040000|2021-05-28 13:37:20|83221.1|83196.1|83228.4|83203.4|83229.7|83204.7|83221.1|83196.1|42
1622209050000|2021-05-28 13:37:30|83228.1|83203.1|83220.6|83195.6|83231.1|83206.1|83220.6|83195.6|43
1622209060000|2021-05-28 13:37:40|83223.4|83198.4|83213.6|83188.6|83224.7|83199.7|83213.2|83188.2|36
1622209070000|2021-05-28 13:37:50|83213|83188|83215.4|83190.4|83220.7|83195.7|83212.9|83187.9|36
1622209080000|2021-05-28 13:38:00|83215.7|83190.7|83212.3|83187.3|83215.7|83190.7|83208.5|83183.5|32
1622209090000|2021-05-28 13:38:10|83211.7|83186.7|83217.8|83192.8|83218.2|83193.2|83210.1|83185.1|36
1622209100000|2021-05-28 13:38:20|83217.7|83192.7|83204.7|83179.7|83217.8|83192.8|83204.7|83179.7|35
1622209110000|2021-05-28 13:38:30|83204.9|83179.9|83207.2|83182.2|83208.4|83183.4|83204.9|83179.9|33
1622209120000|2021-05-28 13:38:40|83207.6|83182.6|83210.3|83185.3|83210.8|83185.8|83204.3|83179.3|36
1622209130000|2021-05-28 13:38:50|83210.9|83185.9|83212.6|83187.6|83213.3|83188.3|83210.1|83185.1|31
1622209140000|2021-05-28 13:39:00|83214.2|83189.2|83214.8|83189.8|83215|83190|83213.9|83188.9|29
1622209150000|2021-05-28 13:39:10|83214.6|83189.6|83211|83186|83214.9|83189.9|83209.9|83184.9|27
1622209160000|2021-05-28 13:39:20|83210.2|83185.2|83217.3|83192.3|83218.1|83193.1|83210|83185|37
1622209170000|2021-05-28 13:39:30|83217.5|83192.5|83215|83190|83217.8|83192.8|83214.1|83189.1|34
1622209180000|2021-05-28 13:39:40|83215.2|83190.2|83213.6|83188.6|83217.1|83192.1|83212.2|83187.2|32
1622209190000|2021-05-28 13:39:50|83213.7|83188.7|83219.8|83194.8|83221.1|83196.1|83213.4|83188.4|36
1622209200000|2021-05-28 13:40:00|83219.1|83194.1|83212.2|83187.2|83219.1|83194.1|83211|83186|40
1622209210000|2021-05-28 13:40:10|83211.7|83186.7|83206.7|83181.7|83212.2|83187.2|83205.1|83180.1|39
1622209220000|2021-05-28 13:40:20|83206.8|83181.8|83207.3|83182.3|83209.4|83184.4|83206.3|83181.3|36
1622209230000|2021-05-28 13:40:30|83207.2|83182.2|83198.3|83173.3|83207.2|83182.2|83197.9|83172.9|36
1622209240000|2021-05-28 13:40:40|83198.7|83173.7|83181|83156|83200.2|83175.2|83180.8|83155.8|39
1622209250000|2021-05-28 13:40:50|83180.6|83155.6|83187.4|83162.4|83187.6|83162.6|83180.6|83155.6|40
1622209260000|2021-05-28 13:41:00|83186.7|83161.7|83177.6|83152.6|83187.5|83162.5|83175.9|83150.9|37
1622209270000|2021-05-28 13:41:10|83177.3|83152.3|83177.6|83152.6|83178.2|83153.2|83173.5|83148.5|33
1622209280000|2021-05-28 13:41:20|83177.9|83152.9|83180.1|83155.1|83183|83158|83177.8|83152.8|28
1622209290000|2021-05-28 13:41:30|83180.7|83155.7|83181|83156|83181.3|83156.3|83177.4|83152.4|40
1622209300000|2021-05-28 13:41:40|83181.5|83156.5|83189.3|83164.3|83189.7|83164.7|83180.3|83155.3|37
1622209310000|2021-05-28 13:41:50|83191|83166|83187.9|83162.9|83192.6|83167.6|83185.8|83160.8|34
1622209320000|2021-05-28 13:42:00|83186|83161|83189.6|83164.6|83195.1|83170.1|83185.1|83160.1|38
1622209330000|2021-05-28 13:42:10|83189.3|83164.3|83186.6|83161.6|83189.9|83164.9|83183.3|83158.3|35
1622209340000|2021-05-28 13:42:20|83187|83162|83179.7|83154.7|83187|83162|83178.4|83153.4|38
1622209350000|2021-05-28 13:42:30|83179.5|83154.5|83184.7|83159.7|83184.9|83159.9|83179.4|83154.4|38
1622209360000|2021-05-28 13:42:40|83184.5|83159.5|83183.2|83158.2|83184.8|83159.8|83178.7|83153.7|34
1622209370000|2021-05-28 13:42:50|83182.7|83157.7|83174.2|83149.2|83184.1|83159.1|83171.5|83146.5|37
1622209380000|2021-05-28 13:43:00|83174.4|83149.4|83178.5|83153.5|83180.6|83155.6|83172.4|83147.4|31
1622209390000|2021-05-28 13:43:10|83178.6|83153.6|83178.1|83153.1|83180.2|83155.2|83178|83153|25
1622209400000|2021-05-28 13:43:20|83178.2|83153.2|83181.9|83156.9|83184.8|83159.8|83178.2|83153.2|23
1622209410000|2021-05-28 13:43:30|83182|83157|83191.5|83166.5|83192.1|83167.1|83179.7|83154.7|34
1622209420000|2021-05-28 13:43:40|83191.9|83166.9|83189.5|83164.5|83194.9|83169.9|83187.3|83162.3|36
1622209430000|2021-05-28 13:43:50|83188.8|83163.8|83200.2|83175.2|83200.2|83175.2|83187.3|83162.3|34
1622209440000|2021-05-28 13:44:00|83199.9|83174.9|83198.3|83173.3|83199.9|83174.9|83192.1|83167.1|35
1622209450000|2021-05-28 13:44:10|83197.4|83172.4|83204.2|83179.2|83205.4|83180.4|83197|83172|32
1622209460000|2021-05-28 13:44:20|83204.3|83179.3|83196.7|83171.7|83204.6|83179.6|83194.5|83169.5|37
1622209470000|2021-05-28 13:44:30|83197|83172|83198.2|83173.2|83200.6|83175.6|83195.2|83170.2|39
1622209480000|2021-05-28 13:44:40|83198.4|83173.4|83205.4|83180.4|83206.4|83181.4|83197.1|83172.1|44
1622209490000|2021-05-28 13:44:50|83205.3|83180.3|83202|83177|83207.9|83182.9|83201.8|83176.8|38
1622209500000|2021-05-28 13:45:00|83202.4|83177.4|83203|83178|83203.4|83178.4|83197.2|83172.2|50
1622209510000|2021-05-28 13:45:10|83203.2|83178.2|83200.2|83175.2|83207.2|83182.2|83200.1|83175.1|50
1622209520000|2021-05-28 13:45:20|83200.6|83175.6|83199.2|83174.2|83201.4|83176.4|83195.3|83170.3|57
1622209530000|2021-05-28 13:45:30|83199.5|83174.5|83200.6|83175.6|83203.5|83178.5|83195.9|83170.9|51
1622209540000|2021-05-28 13:45:40|83200.5|83175.5|83204|83179|83205.7|83180.7|83196|83171|57
1622209550000|2021-05-28 13:45:50|83204.4|83179.4|83196.6|83171.6|83204.4|83179.4|83196|83171|45
1622209560000|2021-05-28 13:46:00|83196.5|83171.5|83198.8|83173.8|83199.7|83174.7|83192|83167|54
1622209570000|2021-05-28 13:46:10|83198.9|83173.9|83202.1|83177.1|83203.5|83178.5|83198.9|83173.9|51
1622209580000|2021-05-28 13:46:20|83202|83177|83203.7|83178.7|83203.8|83178.8|83197.6|83172.6|51
1622209590000|2021-05-28 13:46:30|83202.6|83177.6|83205.8|83180.8|83206.5|83181.5|83202.4|83177.4|32
1622209600000|2021-05-28 13:46:40|83206.7|83181.7|83204.9|83179.9|83206.9|83181.9|83196.6|83171.6|64
1622209610000|2021-05-28 13:46:50|83205.1|83180.1|83208.4|83183.4|83210.5|83185.5|83202.4|83177.4|42
1622209620000|2021-05-28 13:47:00|83208.3|83183.3|83210.7|83185.7|83211.5|83186.5|83204.3|83179.3|51
1622209630000|2021-05-28 13:47:10|83211.6|83186.6|83205.1|83180.1|83212|83187|83204.8|83179.8|49
1622209640000|2021-05-28 13:47:20|83207.9|83182.9|83208.1|83183.1|83210.3|83185.3|83204.7|83179.7|47
1622209650000|2021-05-28 13:47:30|83207.6|83182.6|83203.4|83178.4|83210.2|83185.2|83201.9|83176.9|62
1622209660000|2021-05-28 13:47:40|83203.9|83178.9|83209.5|83184.5|83210.4|83185.4|83202.2|83177.2|55
1622209670000|2021-05-28 13:47:50|83209.6|83184.6|83211.2|83186.2|83211.2|83186.2|83207.1|83182.1|42
1622209680000|2021-05-28 13:48:00|83210.7|83185.7|83219.7|83194.7|83220|83195|83210.7|83185.7|51
1622209690000|2021-05-28 13:48:10|83220|83195|83219.9|83194.9|83223.2|83198.2|83217.5|83192.5|51
1622209700000|2021-05-28 13:48:20|83219.7|83194.7|83220.3|83195.3|83221.1|83196.1|83206.5|83181.5|57
1622209710000|2021-05-28 13:48:30|83221.1|83196.1|83225.9|83200.9|83229.8|83204.8|83220.4|83195.4|60
1622209720000|2021-05-28 13:48:40|83226|83201|83222.4|83197.4|83226.5|83201.5|83220|83195|57
1622209730000|2021-05-28 13:48:50|83222.7|83197.7|83220.9|83195.9|83223.9|83198.9|83220.5|83195.5|52
1622209740000|2021-05-28 13:49:00|83221|83196|83224.9|83199.9|83224.9|83199.9|83218|83193|62
1622209750000|2021-05-28 13:49:10|83225|83200|83216.9|83191.9|83225|83200|83216.6|83191.6|56
1622209760000|2021-05-28 13:49:20|83217.3|83192.3|83211.5|83186.5|83217.3|83192.3|83211|83186|52
1622209770000|2021-05-28 13:49:30|83211.1|83186.1|83213.6|83188.6|83213.9|83188.9|83210.3|83185.3|43
1622209780000|2021-05-28 13:49:40|83214|83189|83208.3|83183.3|83217.7|83192.7|83207.3|83182.3|52
1622209790000|2021-05-28 13:49:50|83207.4|83182.4|83195.5|83170.5|83209.4|83184.4|83194.7|83169.7|74
1622209800000|2021-05-28 13:50:00|83196.3|83171.3|83186.1|83161.1|83196.4|83171.4|83180.5|83155.5|61
1622209810000|2021-05-28 13:50:10|83185.7|83160.7|83185.9|83160.9|83186.2|83161.2|83181.1|83156.1|58
1622209820000|2021-05-28 13:50:20|83186.8|83161.8|83198|83173|83198|83173|83185.6|83160.6|61
1622209830000|2021-05-28 13:50:30|83196.4|83171.4|83188.7|83163.7|83197.6|83172.6|83186.6|83161.6|61
1622209840000|2021-05-28 13:50:40|83188.8|83163.8|83195|83170|83197.3|83172.3|83188.5|83163.5|61
1622209850000|2021-05-28 13:50:50|83194.8|83169.8|83204.9|83179.9|83206.9|83181.9|83194.7|83169.7|56
1622209860000|2021-05-28 13:51:00|83205.2|83180.2|83211.6|83186.6|83213.7|83188.7|83204.1|83179.1|57
1622209870000|2021-05-28 13:51:10|83211.5|83186.5|83211.2|83186.2|83212.8|83187.8|83206.9|83181.9|47
1622209880000|2021-05-28 13:51:20|83209.9|83184.9|83196.3|83171.3|83218|83193|83196.3|83171.3|59
1622209890000|2021-05-28 13:51:30|83196|83171|83197.1|83172.1|83202.9|83177.9|83194.3|83169.3|59
1622209900000|2021-05-28 13:51:40|83196.5|83171.5|83192.9|83167.9|83196.5|83171.5|83192.1|83167.1|46
1622209910000|2021-05-28 13:51:50|83192.4|83167.4|83193.3|83168.3|83194.3|83169.3|83191.2|83166.2|42
1622209920000|2021-05-28 13:52:00|83193.5|83168.5|83194.7|83169.7|83195.6|83170.6|83193.1|83168.1|31
1622209930000|2021-05-28 13:52:10|83195.2|83170.2|83196.3|83171.3|83198.1|83173.1|83194.3|83169.3|48
1622209940000|2021-05-28 13:52:20|83196|83171|83191.8|83166.8|83196.5|83171.5|83191.8|83166.8|56
1622209950000|2021-05-28 13:52:30|83192.2|83167.2|83191.4|83166.4|83192.9|83167.9|83189.1|83164.1|50
1622209960000|2021-05-28 13:52:40|83191.5|83166.5|83192.9|83167.9|83195.2|83170.2|83189.9|83164.9|49
1622209970000|2021-05-28 13:52:50|83192.1|83167.1|83183.3|83158.3|83193|83168|83182.5|83157.5|50
1622209980000|2021-05-28 13:53:00|83183.7|83158.7|83183.2|83158.2|83183.9|83158.9|83180.7|83155.7|44
1622209990000|2021-05-28 13:53:10|83183.3|83158.3|83189.1|83164.1|83193.4|83168.4|83182.2|83157.2|51
1622210000000|2021-05-28 13:53:20|83189.3|83164.3|83201.4|83176.4|83202.8|83177.8|83189.3|83164.3|55
1622210010000|2021-05-28 13:53:30|83199.4|83174.4|83193.5|83168.5|83199.4|83174.4|83193.2|83168.2|54
1622210020000|2021-05-28 13:53:40|83194|83169|83196.6|83171.6|83196.6|83171.6|83193.4|83168.4|47
1622210030000|2021-05-28 13:53:50|83196.2|83171.2|83207.9|83182.9|83207.9|83182.9|83196.2|83171.2|58
1622210040000|2021-05-28 13:54:00|83207.7|83182.7|83205.4|83180.4|83209.5|83184.5|83204.1|83179.1|53
1622210050000|2021-05-28 13:54:10|83206.2|83181.2|83213.9|83188.9|83213.9|83188.9|83206.2|83181.2|50
1622210060000|2021-05-28 13:54:20|83211.8|83186.8|83207.4|83182.4|83219.2|83194.2|83205.5|83180.5|57
1622210070000|2021-05-28 13:54:30|83207.9|83182.9|83205.6|83180.6|83210.7|83185.7|83204.3|83179.3|56
1622210080000|2021-05-28 13:54:40|83205|83180|83206.6|83181.6|83215.7|83190.7|83202|83177|63
1622210090000|2021-05-28 13:54:50|83206.9|83181.9|83206.6|83181.6|83209.7|83184.7|83205.7|83180.7|51
1622210100000|2021-05-28 13:55:00|83204.4|83179.4|83192.5|83167.5|83204.7|83179.7|83190.6|83165.6|65
1622210110000|2021-05-28 13:55:10|83191.8|83166.8|83180.9|83155.9|83192|83167|83180.4|83155.4|65
1622210120000|2021-05-28 13:55:20|83181.2|83156.2|83181|83156|83183.6|83158.6|83177.6|83152.6|51
1622210130000|2021-05-28 13:55:30|83182.1|83157.1|83186.4|83161.4|83189.3|83164.3|83182.1|83157.1|52
1622210140000|2021-05-28 13:55:40|83185.5|83160.5|83187|83162|83187.5|83162.5|83183|83158|53
1622210150000|2021-05-28 13:55:50|83187.1|83162.1|83190.6|83165.6|83191.6|83166.6|83184.8|83159.8|56
1622210160000|2021-05-28 13:56:00|83190.2|83165.2|83164.5|83139.5|83190.2|83165.2|83164|83139|68
1622210170000|2021-05-28 13:56:10|83165.8|83140.8|83160.4|83135.4|83165.8|83140.8|83160.1|83135.1|56
1622210180000|2021-05-28 13:56:20|83160.3|83135.3|83159.8|83134.8|83161.9|83136.9|83159|83134|57
1622210190000|2021-05-28 13:56:30|83160.3|83135.3|83164.1|83139.1|83168.4|83143.4|83159.7|83134.7|55
1622210200000|2021-05-28 13:56:40|83164.8|83139.8|83167.2|83142.2|83169.1|83144.1|83162.7|83137.7|57
1622210210000|2021-05-28 13:56:50|83167.3|83142.3|83169.3|83144.3|83173.6|83148.6|83166.9|83141.9|50
1622210220000|2021-05-28 13:57:00|83169.6|83144.6|83168|83143|83173.4|83148.4|83166|83141|66
1622210230000|2021-05-28 13:57:10|83168.1|83143.1|83165.3|83140.3|83168.6|83143.6|83162.4|83137.4|61
1622210240000|2021-05-28 13:57:20|83166.4|83141.4|83164.7|83139.7|83166.4|83141.4|83161.1|83136.1|52
1622210250000|2021-05-28 13:57:30|83166.2|83141.2|83169.1|83144.1|83170.2|83145.2|83165.9|83140.9|50
1622210260000|2021-05-28 13:57:40|83169.3|83144.3|83169.6|83144.6|83173.4|83148.4|83168.8|83143.8|65
1622210270000|2021-05-28 13:57:50|83169|83144|83172.1|83147.1|83172.7|83147.7|83162|83137|56
1622210280000|2021-05-28 13:58:00|83171.4|83146.4|83171.3|83146.3|83172.7|83147.7|83171|83146|48
1622210290000|2021-05-28 13:58:10|83171.2|83146.2|83170.5|83145.5|83171.4|83146.4|83165.5|83140.5|53
1622210300000|2021-05-28 13:58:20|83171.1|83146.1|83164.5|83139.5|83171.4|83146.4|83163.3|83138.3|58
1622210310000|2021-05-28 13:58:30|83164.6|83139.6|83169.1|83144.1|83170.1|83145.1|83164.3|83139.3|51
1622210320000|2021-05-28 13:58:40|83172.2|83147.2|83176.9|83151.9|83176.9|83151.9|83167.1|83142.1|53
1622210330000|2021-05-28 13:58:50|83177.7|83152.7|83166|83141|83177.7|83152.7|83166|83141|63
1622210340000|2021-05-28 13:59:00|83166.8|83141.8|83157.2|83132.2|83166.8|83141.8|83155.4|83130.4|59
1622210350000|2021-05-28 13:59:10|83157.3|83132.3|83155.8|83130.8|83157.5|83132.5|83153.2|83128.2|51
1622210360000|2021-05-28 13:59:20|83156|83131|83152.6|83127.6|83158|83133|83152.2|83127.2|58
1622210370000|2021-05-28 13:59:30|83154.2|83129.2|83160.4|83135.4|83162.3|83137.3|83152|83127|69
1622210380000|2021-05-28 13:59:40|83160.7|83135.7|83158.5|83133.5|83163.3|83138.3|83158.3|83133.3|49
1622210390000|2021-05-28 13:59:50|83156.5|83131.5|83158.1|83133.1|83158.8|83133.8|83150.8|83125.8|65
1622210400000|2021-05-28 14:00:00|83158|83133|83152.1|83127.1|83163.4|83138.4|83148.4|83123.4|64
1622210410000|2021-05-28 14:00:10|83151.8|83126.8|83151.4|83126.4|83153|83128|83147.4|83122.4|55
1622210420000|2021-05-28 14:00:20|83154.2|83129.2|83136.1|83111.1|83154.2|83129.2|83133.2|83108.2|63
1622210430000|2021-05-28 14:00:30|83136.2|83111.2|83125.9|83100.9|83142.1|83117.1|83125.8|83100.8|74
1622210440000|2021-05-28 14:00:40|83127|83102|83138.2|83113.2|83141.3|83116.3|83123|83098|68
1622210450000|2021-05-28 14:00:50|83138.1|83113.1|83134.8|83109.8|83139.8|83114.8|83129.4|83104.4|62
1622210460000|2021-05-28 14:01:00|83132.6|83107.6|83128.1|83103.1|83142|83117|83127.9|83102.9|63
1622210470000|2021-05-28 14:01:10|83127.9|83102.9|83144.7|83119.7|83148.1|83123.1|83126.9|83101.9|60
1622210480000|2021-05-28 14:01:20|83144.3|83119.3|83144|83119|83144.7|83119.7|83135|83110|62
1622210490000|2021-05-28 14:01:30|83144.1|83119.1|83143.2|83118.2|83148.3|83123.3|83142.3|83117.3|62
1622210500000|2021-05-28 14:01:40|83144.5|83119.5|83144|83119|83145.2|83120.2|83143.2|83118.2|36
1622210510000|2021-05-28 14:01:50|83144.4|83119.4|83141.3|83116.3|83144.7|83119.7|83139.5|83114.5|37
1622210520000|2021-05-28 14:02:00|83141.6|83116.6|83128.3|83103.3|83142.8|83117.8|83128.2|83103.2|60
1622210530000|2021-05-28 14:02:10|83128.1|83103.1|83125.8|83100.8|83130.4|83105.4|83125.2|83100.2|55
1622210540000|2021-05-28 14:02:20|83125.1|83100.1|83122.9|83097.9|83126|83101|83117.7|83092.7|68
1622210550000|2021-05-28 14:02:30|83122.7|83097.7|83116.7|83091.7|83122.7|83097.7|83110.9|83085.9|68
1622210560000|2021-05-28 14:02:40|83116.5|83091.5|83118.8|83093.8|83119.8|83094.8|83114.2|83089.2|59
1622210570000|2021-05-28 14:02:50|83119|83094|83117.2|83092.2|83119.9|83094.9|83116.7|83091.7|43
1622210580000|2021-05-28 14:03:00|83118.7|83093.7|83116.1|83091.1|83121|83096|83108.2|83083.2|70
1622210590000|2021-05-28 14:03:10|83115.6|83090.6|83115.1|83090.1|83123.5|83098.5|83114.5|83089.5|62
1622210600000|2021-05-28 14:03:20|83114.7|83089.7|83112|83087|83118.2|83093.2|83112|83087|56
1622210610000|2021-05-28 14:03:30|83113.3|83088.3|83119.3|83094.3|83119.7|83094.7|83110.5|83085.5|53
1622210620000|2021-05-28 14:03:40|83119.1|83094.1|83121.7|83096.7|83124.7|83099.7|83112.3|83087.3|63
1622210630000|2021-05-28 14:03:50|83123.4|83098.4|83116.9|83091.9|83126.1|83101.1|83115.6|83090.6|51
1622210640000|2021-05-28 14:04:00|83116.2|83091.2|83109.1|83084.1|83116.9|83091.9|83109.1|83084.1|51
1622210650000|2021-05-28 14:04:10|83109.5|83084.5|83106.9|83081.9|83112.2|83087.2|83106.9|83081.9|34
1622210660000|2021-05-28 14:04:20|83109.1|83084.1|83108.1|83083.1|83112.9|83087.9|83107.1|83082.1|56
1622210670000|2021-05-28 14:04:30|83108.9|83083.9|83115.8|83090.8|83118.4|83093.4|83106.3|83081.3|60
1622210680000|2021-05-28 14:04:40|83116.7|83091.7|83119.9|83094.9|83121|83096|83114.9|83089.9|53
1622210690000|2021-05-28 14:04:50|83119.7|83094.7|83128.1|83103.1|83130|83105|83119.7|83094.7|59
1622210700000|2021-05-28 14:05:00|83129.2|83104.2|83120.9|83095.9|83131.1|83106.1|83118.6|83093.6|73
1622210710000|2021-05-28 14:05:10|83121.7|83096.7|83119.9|83094.9|83121.7|83096.7|83118.3|83093.3|46
1622210720000|2021-05-28 14:05:20|83120.3|83095.3|83122.1|83097.1|83122.7|83097.7|83120.2|83095.2|39
1622210730000|2021-05-28 14:05:30|83121.2|83096.2|83150.3|83125.3|83153.3|83128.3|83119|83094|45
1622210740000|2021-05-28 14:05:40|83149.2|83124.2|83156.9|83131.9|83156.9|83131.9|83149.2|83124.2|65
1622210750000|2021-05-28 14:05:50|83156.5|83131.5|83156.4|83131.4|83180.9|83155.9|83155.5|83130.5|63
1622210760000|2021-05-28 14:06:00|83156.9|83131.9|83152.1|83127.1|83162.1|83137.1|83148.1|83123.1|62
1622210770000|2021-05-28 14:06:10|83152.3|83127.3|83160.5|83135.5|83161.5|83136.5|83150.7|83125.7|47
1622210780000|2021-05-28 14:06:20|83160|83135|83158.7|83133.7|83160|83135|83154.5|83129.5|48
1622210790000|2021-05-28 14:06:30|83158.5|83133.5|83161.7|83136.7|83162.6|83137.6|83156.9|83131.9|46
1622210800000|2021-05-28 14:06:40|83161.8|83136.8|83171.7|83146.7|83174.6|83149.6|83161.3|83136.3|54
1622210810000|2021-05-28 14:06:50|83172.1|83147.1|83180.3|83155.3|83184.6|83159.6|83171|83146|49
1622210820000|2021-05-28 14:07:00|83180.9|83155.9|83165.9|83140.9|83185.1|83160.1|83165.9|83140.9|65
1622210830000|2021-05-28 14:07:10|83165.3|83140.3|83182.2|83157.2|83182.2|83157.2|83165.3|83140.3|55
1622210840000|2021-05-28 14:07:20|83181.8|83156.8|83166.9|83141.9|83183.9|83158.9|83166.9|83141.9|51
1622210850000|2021-05-28 14:07:30|83168.7|83143.7|83167.3|83142.3|83172.3|83147.3|83164.7|83139.7|61
1622210860000|2021-05-28 14:07:40|83167.1|83142.1|83167.2|83142.2|83172.9|83147.9|83166|83141|49
1622210870000|2021-05-28 14:07:50|83167.1|83142.1|83159.1|83134.1|83167.1|83142.1|83159.1|83134.1|26
1622210880000|2021-05-28 14:08:00|83159.4|83134.4|83162|83137|83162.7|83137.7|83159.3|83134.3|45
1622210890000|2021-05-28 14:08:10|83162.1|83137.1|83163.7|83138.7|83169|83144|83162.1|83137.1|46
1622210900000|2021-05-28 14:08:20|83165.4|83140.4|83163.5|83138.5|83165.4|83140.4|83157.8|83132.8|63
1622210910000|2021-05-28 14:08:30|83164|83139|83160.5|83135.5|83164.5|83139.5|83160|83135|43
1622210920000|2021-05-28 14:08:40|83160.8|83135.8|83157.3|83132.3|83161|83136|83152.8|83127.8|49
1622210930000|2021-05-28 14:08:50|83157.2|83132.2|83148.4|83123.4|83157.2|83132.2|83148|83123|57
1622210940000|2021-05-28 14:09:00|83147.7|83122.7|83146.7|83121.7|83152|83127|83146|83121|58
1622210950000|2021-05-28 14:09:10|83147|83122|83140.2|83115.2|83150|83125|83137.4|83112.4|55
1622210960000|2021-05-28 14:09:20|83142.1|83117.1|83141.2|83116.2|83148.3|83123.3|83139.9|83114.9|58
1622210970000|2021-05-28 14:09:30|83140.8|83115.8|83146.3|83121.3|83147.7|83122.7|83137.6|83112.6|54
1622210980000|2021-05-28 14:09:40|83149.4|83124.4|83143.9|83118.9|83151.2|83126.2|83137.3|83112.3|55
1622210990000|2021-05-28 14:09:50|83142.3|83117.3|83143.9|83118.9|83147.5|83122.5|83142.3|83117.3|50
1622211000000|2021-05-28 14:10:00|83144.1|83119.1|83136.3|83111.3|83144.5|83119.5|83134.7|83109.7|63
1622211010000|2021-05-28 14:10:10|83133.9|83108.9|83144.7|83119.7|83147.6|83122.6|83133.9|83108.9|58
1622211020000|2021-05-28 14:10:20|83143.6|83118.6|83150.2|83125.2|83150.2|83125.2|83142.7|83117.7|42
1622211030000|2021-05-28 14:10:30|83148.9|83123.9|83139.1|83114.1|83151.2|83126.2|83135.5|83110.5|57
1622211040000|2021-05-28 14:10:40|83139|83114|83143.4|83118.4|83144.4|83119.4|83134.6|83109.6|56
1622211050000|2021-05-28 14:10:50|83143.5|83118.5|83153.4|83128.4|83156.6|83131.6|83142.5|83117.5|52
1622211060000|2021-05-28 14:11:00|83153.1|83128.1|83143.2|83118.2|83153.4|83128.4|83142.7|83117.7|51
1622211070000|2021-05-28 14:11:10|83142.6|83117.6|83135.1|83110.1|83142.6|83117.6|83132.6|83107.6|53
1622211080000|2021-05-28 14:11:20|83135.6|83110.6|83146.5|83121.5|83147.9|83122.9|83133.6|83108.6|70
1622211090000|2021-05-28 14:11:30|83146.3|83121.3|83136.8|83111.8|83146.3|83121.3|83135.2|83110.2|57
1622211100000|2021-05-28 14:11:40|83135.5|83110.5|83147.2|83122.2|83147.6|83122.6|83135.5|83110.5|52
1622211110000|2021-05-28 14:11:50|83147.5|83122.5|83148.6|83123.6|83152.1|83127.1|83144.5|83119.5|56
1622211120000|2021-05-28 14:12:00|83149.1|83124.1|83155.3|83130.3|83155.8|83130.8|83146.8|83121.8|65
1622211130000|2021-05-28 14:12:10|83155.8|83130.8|83147.5|83122.5|83155.8|83130.8|83147.3|83122.3|40
1622211140000|2021-05-28 14:12:20|83147.2|83122.2|83152.8|83127.8|83153.3|83128.3|83146.1|83121.1|35
1622211150000|2021-05-28 14:12:30|83152.5|83127.5|83156.2|83131.2|83158|83133|83152.2|83127.2|41
1622211160000|2021-05-28 14:12:40|83156|83131|83152.6|83127.6|83157.8|83132.8|83151.7|83126.7|50
1622211170000|2021-05-28 14:12:50|83152.5|83127.5|83156.3|83131.3|83156.3|83131.3|83152.3|83127.3|38
1622211180000|2021-05-28 14:13:00|83156.2|83131.2|83150.9|83125.9|83156.6|83131.6|83150.6|83125.6|61
1622211190000|2021-05-28 14:13:10|83151.6|83126.6|83157.1|83132.1|83157.5|83132.5|83151.1|83126.1|50
1622211200000|2021-05-28 14:13:20|83156.3|83131.3|83169.8|83144.8|83171.4|83146.4|83156.3|83131.3|57
1622211210000|2021-05-28 14:13:30|83169|83144|83168|83143|83174.2|83149.2|83167.5|83142.5|51
1622211220000|2021-05-28 14:13:40|83168.2|83143.2|83175.2|83150.2|83175.2|83150.2|83168.2|83143.2|50
1622211230000|2021-05-28 14:13:50|83174.8|83149.8|83184.6|83159.6|83185.6|83160.6|83173.6|83148.6|58
1622211240000|2021-05-28 14:14:00|83184.5|83159.5|83185.2|83160.2|83185.2|83160.2|83181.4|83156.4|48
1622211250000|2021-05-28 14:14:10|83185.3|83160.3|83192|83167|83193.5|83168.5|83184.6|83159.6|54
1622211260000|2021-05-28 14:14:20|83192.4|83167.4|83200.3|83175.3|83200.3|83175.3|83188.6|83163.6|54
1622211270000|2021-05-28 14:14:30|83200.2|83175.2|83195|83170|83200.2|83175.2|83191.3|83166.3|54
1622211280000|2021-05-28 14:14:40|83194.8|83169.8|83194|83169|83195.8|83170.8|83193.7|83168.7|30
1622211290000|2021-05-28 14:14:50|83194.1|83169.1|83194.4|83169.4|83196.4|83171.4|83193.6|83168.6|32
1622211300000|2021-05-28 14:15:00|83194.5|83169.5|83189.9|83164.9|83194.5|83169.5|83189.3|83164.3|37
1622211310000|2021-05-28 14:15:10|83189.8|83164.8|83187.4|83162.4|83190.5|83165.5|83183.1|83158.1|52
1622211320000|2021-05-28 14:15:20|83187.7|83162.7|83189|83164|83191.1|83166.1|83187.2|83162.2|54
1622211330000|2021-05-28 14:15:30|83188.8|83163.8|83200.1|83175.1|83201.8|83176.8|83188.8|83163.8|45
1622211340000|2021-05-28 14:15:40|83202.4|83177.4|83209.5|83184.5|83210.4|83185.4|83197.6|83172.6|55
1622211350000|2021-05-28 14:15:50|83206.9|83181.9|83210|83185|83210.6|83185.6|83205.7|83180.7|43
1622211360000|2021-05-28 14:16:00|83210.5|83185.5|83193.8|83168.8|83210.5|83185.5|83192.1|83167.1|60
1622211370000|2021-05-28 14:16:10|83194.1|83169.1|83202.1|83177.1|83204|83179|83194.1|83169.1|57
1622211380000|2021-05-28 14:16:20|83202.3|83177.3|83209.7|83184.7|83211.8|83186.8|83201.9|83176.9|50
1622211390000|2021-05-28 14:16:30|83209.6|83184.6|83212.1|83187.1|83212.1|83187.1|83207.7|83182.7|43
1622211400000|2021-05-28 14:16:40|83211.5|83186.5|83213.4|83188.4|83216.1|83191.1|83210.6|83185.6|46
1622211410000|2021-05-28 14:16:50|83213.1|83188.1|83211.4|83186.4|83214.5|83189.5|83210.2|83185.2|59
1622211420000|2021-05-28 14:17:00|83211.6|83186.6|83205.1|83180.1|83212.3|83187.3|83202.9|83177.9|65
1622211430000|2021-05-28 14:17:10|83205.2|83180.2|83202.7|83177.7|83205.3|83180.3|83199.1|83174.1|50
1622211440000|2021-05-28 14:17:20|83202.6|83177.6|83206.2|83181.2|83206.2|83181.2|83202.3|83177.3|51
1622211450000|2021-05-28 14:17:30|83206.4|83181.4|83213.6|83188.6|83213.6|83188.6|83205.7|83180.7|51
1622211460000|2021-05-28 14:17:40|83213.2|83188.2|83221.1|83196.1|83221.7|83196.7|83213.2|83188.2|58
1622211470000|2021-05-28 14:17:50|83221|83196|83225.6|83200.6|83225.7|83200.7|83220.7|83195.7|46
1622211480000|2021-05-28 14:18:00|83225.2|83200.2|83222.5|83197.5|83225.8|83200.8|83221.9|83196.9|41
1622211490000|2021-05-28 14:18:10|83222.3|83197.3|83218.4|83193.4|83223.1|83198.1|83218.1|83193.1|46
1622211500000|2021-05-28 14:18:20|83218.5|83193.5|83223.8|83198.8|83223.8|83198.8|83218.4|83193.4|48
1622211510000|2021-05-28 14:18:30|83224.1|83199.1|83228.7|83203.7|83228.7|83203.7|83223.5|83198.5|51
1622211520000|2021-05-28 14:18:40|83228.8|83203.8|83229.5|83204.5|83230|83205|83222.9|83197.9|57
1622211530000|2021-05-28 14:18:50|83229.9|83204.9|83235.6|83210.6|83235.6|83210.6|83229.4|83204.4|41
1622211540000|2021-05-28 14:19:00|83234.5|83209.5|83241.8|83216.8|83242|83217|83234.5|83209.5|57
1622211550000|2021-05-28 14:19:10|83241.7|83216.7|83237.6|83212.6|83242.2|83217.2|83237.1|83212.1|39
1622211560000|2021-05-28 14:19:20|83237.9|83212.9|83237.4|83212.4|83238.6|83213.6|83233.5|83208.5|54
1622211570000|2021-05-28 14:19:30|83238.6|83213.6|83243.5|83218.5|83244.5|83219.5|83236.1|83211.1|58
1622211580000|2021-05-28 14:19:40|83243.7|83218.7|83243.4|83218.4|83245.4|83220.4|83242.5|83217.5|50
1622211590000|2021-05-28 14:19:50|83243.3|83218.3|83246.4|83221.4|83248.1|83223.1|83243.2|83218.2|42
1622211600000|2021-05-28 14:20:00|83246.6|83221.6|83233|83208|83246.6|83221.6|83231.6|83206.6|69
1622211610000|2021-05-28 14:20:10|83232.9|83207.9|83230.3|83205.3|83233.6|83208.6|83229|83204|53
1622211620000|2021-05-28 14:20:20|83230.5|83205.5|83227.2|83202.2|83232.3|83207.3|83227.2|83202.2|40
1622211630000|2021-05-28 14:20:30|83226|83201|83224.3|83199.3|83226.3|83201.3|83222.3|83197.3|61
1622211640000|2021-05-28 14:20:40|83225.5|83200.5|83221|83196|83226.3|83201.3|83221|83196|59
1622211650000|2021-05-28 14:20:50|83220.8|83195.8|83221.8|83196.8|83226.3|83201.3|83220.8|83195.8|51
1622211660000|2021-05-28 14:21:00|83221.9|83196.9|83223.1|83198.1|83225.4|83200.4|83220.5|83195.5|44
1622211670000|2021-05-28 14:21:10|83223|83198|83221.3|83196.3|83224.3|83199.3|83219.4|83194.4|50
1622211680000|2021-05-28 14:21:20|83220.5|83195.5|83223.9|83198.9|83225.4|83200.4|83220.4|83195.4|45
1622211690000|2021-05-28 14:21:30|83224|83199|83224|83199|83228.8|83203.8|83223.5|83198.5|39
1622211700000|2021-05-28 14:21:40|83223.6|83198.6|83221.3|83196.3|83225.6|83200.6|83220.8|83195.8|53
1622211710000|2021-05-28 14:21:50|83219.6|83194.6|83221.5|83196.5|83225|83200|83219.6|83194.6|40
1622211720000|2021-05-28 14:22:00|83221.7|83196.7|83210.1|83185.1|83222.3|83197.3|83210|83185|38
1622211730000|2021-05-28 14:22:10|83209.8|83184.8|83204.2|83179.2|83209.8|83184.8|83196.7|83171.7|57
1622211740000|2021-05-28 14:22:20|83205.1|83180.1|83217.5|83192.5|83218.8|83193.8|83203.9|83178.9|47
1622211750000|2021-05-28 14:22:30|83218.2|83193.2|83228.9|83203.9|83228.9|83203.9|83218.2|83193.2|54
1622211760000|2021-05-28 14:22:40|83229|83204|83230.2|83205.2|83234.8|83209.8|83228.5|83203.5|42
1622211770000|2021-05-28 14:22:50|83230.5|83205.5|83231.5|83206.5|83231.7|83206.7|83228.2|83203.2|32
1622211780000|2021-05-28 14:23:00|83230.6|83205.6|83220.5|83195.5|83230.6|83205.6|83220.4|83195.4|45
1622211790000|2021-05-28 14:23:10|83220.6|83195.6|83221.6|83196.6|83225.1|83200.1|83220.5|83195.5|38
1622211800000|2021-05-28 14:23:20|83221.7|83196.7|83221.1|83196.1|83224.3|83199.3|83220.5|83195.5|29
1622211810000|2021-05-28 14:23:30|83221.2|83196.2|83213.3|83188.3|83223|83198|83211.8|83186.8|49
1622211820000|2021-05-28 14:23:40|83213.4|83188.4|83212.8|83187.8|83214|83189|83210.8|83185.8|29
1622211830000|2021-05-28 14:23:50|83212.7|83187.7|83206.3|83181.3|83214.5|83189.5|83204.9|83179.9|43
1622211840000|2021-05-28 14:24:00|83206.9|83181.9|83212|83187|83212|83187|83206|83181|58
1622211850000|2021-05-28 14:24:10|83211.6|83186.6|83215.6|83190.6|83217.2|83192.2|83210.9|83185.9|49
1622211860000|2021-05-28 14:24:20|83215.7|83190.7|83218.9|83193.9|83219.2|83194.2|83214.6|83189.6|49
1622211870000|2021-05-28 14:24:30|83219|83194|83220.6|83195.6|83221|83196|83219|83194|41
1622211880000|2021-05-28 14:24:40|83220.7|83195.7|83224.5|83199.5|83229.6|83204.6|83220.5|83195.5|53
1622211890000|2021-05-28 14:24:50|83225.5|83200.5|83221.1|83196.1|83225.5|83200.5|83219.3|83194.3|45
1622211900000|2021-05-28 14:25:00|83220.9|83195.9|83212.7|83187.7|83220.9|83195.9|83209.8|83184.8|57
1622211910000|2021-05-28 14:25:10|83212.8|83187.8|83233.7|83208.7|83233.8|83208.8|83211.5|83186.5|65
1622211920000|2021-05-28 14:25:20|83233.3|83208.3|83227.3|83202.3|83234.4|83209.4|83225.3|83200.3|47
1622211930000|2021-05-28 14:25:30|83227.5|83202.5|83229.6|83204.6|83229.9|83204.9|83225.5|83200.5|43
1622211940000|2021-05-28 14:25:40|83229.3|83204.3|83238.6|83213.6|83239.5|83214.5|83229.3|83204.3|55
1622211950000|2021-05-28 14:25:50|83238.5|83213.5|83238.9|83213.9|83239.8|83214.8|83236.9|83211.9|29
1622211960000|2021-05-28 14:26:00|83238.5|83213.5|83240.2|83215.2|83243.5|83218.5|83238.5|83213.5|41
1622211970000|2021-05-28 14:26:10|83241.1|83216.1|83244.4|83219.4|83247.4|83222.4|83241.1|83216.1|43
1622211980000|2021-05-28 14:26:20|83244.3|83219.3|83239.3|83214.3|83244.3|83219.3|83238.8|83213.8|36
1622211990000|2021-05-28 14:26:30|83240.4|83215.4|83235.3|83210.3|83244.4|83219.4|83235|83210|46
1622212000000|2021-05-28 14:26:40|83235.4|83210.4|83234|83209|83238.6|83213.6|83231.1|83206.1|61
1622212010000|2021-05-28 14:26:50|83234.3|83209.3|83233.4|83208.4|83236.4|83211.4|83230.6|83205.6|48
1622212020000|2021-05-28 14:27:00|83233|83208|83241.5|83216.5|83243.3|83218.3|83233|83208|46
1622212030000|2021-05-28 14:27:10|83241.3|83216.3|83213|83188|83241.3|83216.3|83212|83187|54
1622212040000|2021-05-28 14:27:20|83214.8|83189.8|83242|83217|83244.7|83219.7|83214.8|83189.8|57
1622212050000|2021-05-28 14:27:30|83241.5|83216.5|83222.2|83197.2|83241.7|83216.7|83222.2|83197.2|54
1622212060000|2021-05-28 14:27:40|83222.4|83197.4|83223.6|83198.6|83224.3|83199.3|83220.6|83195.6|38
1622212070000|2021-05-28 14:27:50|83223.7|83198.7|83218.4|83193.4|83224.2|83199.2|83215.3|83190.3|51
1622212080000|2021-05-28 14:28:00|83217.5|83192.5|83218.7|83193.7|83219.3|83194.3|83214.4|83189.4|48
1622212090000|2021-05-28 14:28:10|83218.8|83193.8|83218.7|83193.7|83218.9|83193.9|83217.7|83192.7|32
1622212100000|2021-05-28 14:28:20|83218.5|83193.5|83217.5|83192.5|83218.8|83193.8|83216.4|83191.4|27
1622212110000|2021-05-28 14:28:30|83217.6|83192.6|83212.7|83187.7|83221.2|83196.2|83210.8|83185.8|50
1622212120000|2021-05-28 14:28:40|83210.4|83185.4|83216.7|83191.7|83216.8|83191.8|83209.7|83184.7|48
1622212130000|2021-05-28 14:28:50|83216.9|83191.9|83227|83202|83228.3|83203.3|83216.9|83191.9|46
1622212140000|2021-05-28 14:29:00|83225.8|83200.8|83225.6|83200.6|83228.3|83203.3|83225.3|83200.3|42
1622212150000|2021-05-28 14:29:10|83225.7|83200.7|83216.7|83191.7|83229.2|83204.2|83216.1|83191.1|48
1622212160000|2021-05-28 14:29:20|83216.5|83191.5|83215.5|83190.5|83217.3|83192.3|83212.7|83187.7|36
1622212170000|2021-05-28 14:29:30|83215.6|83190.6|83221.5|83196.5|83223.1|83198.1|83215.4|83190.4|52
1622212180000|2021-05-28 14:29:40|83219.9|83194.9|83232.2|83207.2|83235|83210|83219.9|83194.9|54
1622212190000|2021-05-28 14:29:50|83231.9|83206.9|83226.7|83201.7|83232.6|83207.6|83225.1|83200.1|36
1622212200000|2021-05-28 14:30:00|83226.5|83201.5|83219.6|83194.6|83228.3|83203.3|83219|83194|48
1622212210000|2021-05-28 14:30:10|83220.3|83195.3|83221.9|83196.9|83222.9|83197.9|83220.1|83195.1|39
1622212220000|2021-05-28 14:30:20|83222|83197|83225.3|83200.3|83226.9|83201.9|83222|83197|41
1622212230000|2021-05-28 14:30:30|83224.7|83199.7|83221|83196|83224.7|83199.7|83221|83196|37
1622212240000|2021-05-28 14:30:40|83222.7|83197.7|83210.5|83185.5|83223.2|83198.2|83208.4|83183.4|41
1622212250000|2021-05-28 14:30:50|83210.4|83185.4|83221.1|83196.1|83221.7|83196.7|83208.2|83183.2|56
1622212260000|2021-05-28 14:31:00|83221.2|83196.2|83214.8|83189.8|83223.4|83198.4|83214.8|83189.8|54
1622212270000|2021-05-28 14:31:10|83213|83188|83217.9|83192.9|83217.9|83192.9|83213|83188|52
1622212280000|2021-05-28 14:31:20|83217.7|83192.7|83227.4|83202.4|83229.4|83204.4|83217.7|83192.7|53
1622212290000|2021-05-28 14:31:30|83229.5|83204.5|83228.2|83203.2|83229.5|83204.5|83227.2|83202.2|29
1622212300000|2021-05-28 14:31:40|83228.6|83203.6|83246|83221|83246|83221|83228.2|83203.2|41
1622212310000|2021-05-28 14:31:50|83246.1|83221.1|83248|83223|83252.4|83227.4|83245.6|83220.6|48
1622212320000|2021-05-28 14:32:00|83247|83222|83240.3|83215.3|83249.8|83224.8|83237.8|83212.8|65
1622212330000|2021-05-28 14:32:10|83240.6|83215.6|83244.1|83219.1|83244.1|83219.1|83240.4|83215.4|37
1622212340000|2021-05-28 14:32:20|83244.3|83219.3|83237.5|83212.5|83244.5|83219.5|83237.5|83212.5|52
1622212350000|2021-05-28 14:32:30|83237.8|83212.8|83232|83207|83240.3|83215.3|83231.4|83206.4|48
1622212360000|2021-05-28 14:32:40|83231.9|83206.9|83232.1|83207.1|83234.3|83209.3|83231.2|83206.2|47
1622212370000|2021-05-28 14:32:50|83231.9|83206.9|83232.9|83207.9|83234|83209|83230.2|83205.2|39
1622212380000|2021-05-28 14:33:00|83233.3|83208.3|83233.3|83208.3|83233.9|83208.9|83233|83208|22
1622212390000|2021-05-28 14:33:10|83233|83208|83232.1|83207.1|83234|83209|83231.5|83206.5|26
1622212400000|2021-05-28 14:33:20|83232.2|83207.2|83227.5|83202.5|83232.5|83207.5|83226.2|83201.2|52
1622212410000|2021-05-28 14:33:30|83227.6|83202.6|83221.2|83196.2|83228.9|83203.9|83220.7|83195.7|48
1622212420000|2021-05-28 14:33:40|83219.4|83194.4|83211|83186|83220.5|83195.5|83210.9|83185.9|50
1622212430000|2021-05-28 14:33:50|83210.3|83185.3|83210.2|83185.2|83211.7|83186.7|83206.6|83181.6|42
1622212440000|2021-05-28 14:34:00|83210.6|83185.6|83212.8|83187.8|83213.7|83188.7|83210.2|83185.2|50
1622212450000|2021-05-28 14:34:10|83212.9|83187.9|83187.3|83162.3|83212.9|83187.9|83182.5|83157.5|57
1622212460000|2021-05-28 14:34:20|83187.5|83162.5|83184.4|83159.4|83189.2|83164.2|83183.6|83158.6|63
1622212470000|2021-05-28 14:34:30|83184.8|83159.8|83176.5|83151.5|83185.1|83160.1|83174.7|83149.7|57
1622212480000|2021-05-28 14:34:40|83176.2|83151.2|83147.2|83122.2|83176.4|83151.4|83147.2|83122.2|71
1622212490000|2021-05-28 14:34:50|83148.3|83123.3|83136.7|83111.7|83151.8|83126.8|83136.1|83111.1|72
1622212500000|2021-05-28 14:35:00|83138|83113|83143.3|83118.3|83152.6|83127.6|83136.4|83111.4|76
1622212510000|2021-05-28 14:35:10|83141.3|83116.3|83144.3|83119.3|83149.9|83124.9|83139.7|83114.7|63
1622212520000|2021-05-28 14:35:20|83144.2|83119.2|83157.7|83132.7|83159.3|83134.3|83144.2|83119.2|66
1622212530000|2021-05-28 14:35:30|83158.9|83133.9|83165.6|83140.6|83167.1|83142.1|83150.9|83125.9|65
1622212540000|2021-05-28 14:35:40|83165.2|83140.2|83180|83155|83180.3|83155.3|83165.2|83140.2|58
1622212550000|2021-05-28 14:35:50|83180.1|83155.1|83175.6|83150.6|83183.2|83158.2|83171.9|83146.9|57
1622212560000|2021-05-28 14:36:00|83175|83150|83177.3|83152.3|83179.3|83154.3|83172.9|83147.9|50
1622212570000|2021-05-28 14:36:10|83177|83152|83184.4|83159.4|83187.6|83162.6|83176.4|83151.4|49
1622212580000|2021-05-28 14:36:20|83184.3|83159.3|83189.8|83164.8|83189.9|83164.9|83184.2|83159.2|44
1622212590000|2021-05-28 14:36:30|83190.1|83165.1|83191.3|83166.3|83193.6|83168.6|83187.6|83162.6|53
1622212600000|2021-05-28 14:36:40|83191.1|83166.1|83193.9|83168.9|83194|83169|83189.9|83164.9|42
1622212610000|2021-05-28 14:36:50|83193.8|83168.8|83195.8|83170.8|83196.2|83171.2|83190.3|83165.3|43
1622212620000|2021-05-28 14:37:00|83196.1|83171.1|83189.4|83164.4|83196.1|83171.1|83188.3|83163.3|49
1622212630000|2021-05-28 14:37:10|83188.8|83163.8|83190.9|83165.9|83195.3|83170.3|83188.7|83163.7|50
1622212640000|2021-05-28 14:37:20|83191.2|83166.2|83190.3|83165.3|83193.7|83168.7|83187.3|83162.3|56
1622212650000|2021-05-28 14:37:30|83189.9|83164.9|83185.5|83160.5|83192.8|83167.8|83184.6|83159.6|53
1622212660000|2021-05-28 14:37:40|83186.1|83161.1|83179.9|83154.9|83187.5|83162.5|83179.9|83154.9|57
1622212670000|2021-05-28 14:37:50|83180|83155|83175.7|83150.7|83182.9|83157.9|83173|83148|59
1622212680000|2021-05-28 14:38:00|83174.3|83149.3|83152.9|83127.9|83175|83150|83152.3|83127.3|70
1622212690000|2021-05-28 14:38:10|83153.9|83128.9|83154.8|83129.8|83156.3|83131.3|83147.8|83122.8|50
1622212700000|2021-05-28 14:38:20|83154.9|83129.9|83149.6|83124.6|83158.8|83133.8|83149.6|83124.6|55
1622212710000|2021-05-28 14:38:30|83151.1|83126.1|83155.3|83130.3|83156.7|83131.7|83150.4|83125.4|50
1622212720000|2021-05-28 14:38:40|83155.1|83130.1|83157.4|83132.4|83157.7|83132.7|83154.2|83129.2|43
1622212730000|2021-05-28 14:38:50|83157.2|83132.2|83171.1|83146.1|83171.1|83146.1|83157.2|83132.2|45
1622212740000|2021-05-28 14:39:00|83170.4|83145.4|83182.1|83157.1|83182.1|83157.1|83168.5|83143.5|47
1622212750000|2021-05-28 14:39:10|83182|83157|83184.1|83159.1|83193.9|83168.9|83182|83157|71
1622212760000|2021-05-28 14:39:20|83185.4|83160.4|83179.5|83154.5|83185.4|83160.4|83175|83150|66
1622212770000|2021-05-28 14:39:30|83180.1|83155.1|83183.6|83158.6|83186|83161|83177.6|83152.6|61
1622212780000|2021-05-28 14:39:40|83183|83158|83187|83162|83190.5|83165.5|83182.9|83157.9|55
1622212790000|2021-05-28 14:39:50|83187.1|83162.1|83189.6|83164.6|83190.8|83165.8|83181.8|83156.8|49
1622212800000|2021-05-28 14:40:00|83189.5|83164.5|83196.8|83171.8|83196.8|83171.8|83186.6|83161.6|48
1622212810000|2021-05-28 14:40:10|83196.3|83171.3|83196.4|83171.4|83200.6|83175.6|83195.1|83170.1|42
1622212820000|2021-05-28 14:40:20|83196.1|83171.1|83195.5|83170.5|83197.9|83172.9|83195.5|83170.5|35
1622212830000|2021-05-28 14:40:30|83195.7|83170.7|83198.1|83173.1|83198.2|83173.2|83194.1|83169.1|36
1622212840000|2021-05-28 14:40:40|83197.9|83172.9|83190|83165|83199.4|83174.4|83189.7|83164.7|56
1622212850000|2021-05-28 14:40:50|83190.2|83165.2|83162.7|83137.7|83190.2|83165.2|83161.6|83136.6|69
1622212860000|2021-05-28 14:41:00|83163.3|83138.3|83160.2|83135.2|83163.5|83138.5|83158.2|83133.2|61
1622212870000|2021-05-28 14:41:10|83160.1|83135.1|83153.2|83128.2|83160.3|83135.3|83152.7|83127.7|44
1622212880000|2021-05-28 14:41:20|83152.3|83127.3|83142.5|83117.5|83153.6|83128.6|83140.7|83115.7|54
1622212890000|2021-05-28 14:41:30|83142.6|83117.6|83127.3|83102.3|83143|83118|83127.3|83102.3|57
1622212900000|2021-05-28 14:41:40|83129.7|83104.7|83130.5|83105.5|83132.8|83107.8|83125.7|83100.7|58
1622212910000|2021-05-28 14:41:50|83130.7|83105.7|83122.4|83097.4|83133.7|83108.7|83121.9|83096.9|65
1622212920000|2021-05-28 14:42:00|83122.3|83097.3|83127.8|83102.8|83134.1|83109.1|83119.1|83094.1|65
1622212930000|2021-05-28 14:42:10|83126.8|83101.8|83131.8|83106.8|83131.8|83106.8|83124.6|83099.6|45
1622212940000|2021-05-28 14:42:20|83132.7|83107.7|83141.1|83116.1|83141.1|83116.1|83130|83105|60
1622212950000|2021-05-28 14:42:30|83140.1|83115.1|83137.6|83112.6|83142.2|83117.2|83137.6|83112.6|55
1622212960000|2021-05-28 14:42:40|83137.4|83112.4|83139.5|83114.5|83142.2|83117.2|83137.4|83112.4|43
1622212970000|2021-05-28 14:42:50|83139.2|83114.2|83149.8|83124.8|83149.9|83124.9|83138.4|83113.4|58
1622212980000|2021-05-28 14:43:00|83149.3|83124.3|83146.2|83121.2|83149.4|83124.4|83141.1|83116.1|41
1622212990000|2021-05-28 14:43:10|83146.8|83121.8|83140.3|83115.3|83149.2|83124.2|83138.5|83113.5|58
1622213000000|2021-05-28 14:43:20|83140.5|83115.5|83128.4|83103.4|83140.5|83115.5|83128.2|83103.2|47
1622213010000|2021-05-28 14:43:30|83128.8|83103.8|83116.7|83091.7|83130.6|83105.6|83112.4|83087.4|60
1622213020000|2021-05-28 14:43:40|83118.1|83093.1|83113.9|83088.9|83118.1|83093.1|83111|83086|54
1622213030000|2021-05-28 14:43:50|83114.4|83089.4|83111.2|83086.2|83116.2|83091.2|83110.1|83085.1|53
1622213040000|2021-05-28 14:44:00|83111.1|83086.1|83106.1|83081.1|83111.2|83086.2|83104.4|83079.4|53
1622213050000|2021-05-28 14:44:10|83106.6|83081.6|83106.3|83081.3|83106.6|83081.6|83096.6|83071.6|52
1622213060000|2021-05-28 14:44:20|83102.9|83077.9|83107.1|83082.1|83109.4|83084.4|83102.5|83077.5|49
1622213070000|2021-05-28 14:44:30|83107.8|83082.8|83113.3|83088.3|83115|83090|83106.5|83081.5|44
1622213080000|2021-05-28 14:44:40|83113.4|83088.4|83110.5|83085.5|83113.4|83088.4|83106.1|83081.1|43
1622213090000|2021-05-28 14:44:50|83110.4|83085.4|83116.5|83091.5|83116.7|83091.7|83110.4|83085.4|38
1622213100000|2021-05-28 14:45:00|83116.7|83091.7|83122.8|83097.8|83124.5|83099.5|83113.9|83088.9|57
1622213110000|2021-05-28 14:45:10|83121.5|83096.5|83121.9|83096.9|83125.4|83100.4|83119.1|83094.1|50
1622213120000|2021-05-28 14:45:20|83122.8|83097.8|83132.9|83107.9|83134.1|83109.1|83118.1|83093.1|45
1622213130000|2021-05-28 14:45:30|83132.6|83107.6|83139.9|83114.9|83141.1|83116.1|83132.6|83107.6|49
1622213140000|2021-05-28 14:45:40|83140.2|83115.2|83142.6|83117.6|83144.3|83119.3|83139.3|83114.3|43
1622213150000|2021-05-28 14:45:50|83142.7|83117.7|83142.4|83117.4|83145.5|83120.5|83140.8|83115.8|45
1622213160000|2021-05-28 14:46:00|83142.3|83117.3|83136.1|83111.1|83143.6|83118.6|83135.2|83110.2|62
1622213170000|2021-05-28 14:46:10|83135.8|83110.8|83143.5|83118.5|83143.7|83118.7|83134.3|83109.3|44
1622213180000|2021-05-28 14:46:20|83143.3|83118.3|83140.7|83115.7|83148.3|83123.3|83140.7|83115.7|41
1622213190000|2021-05-28 14:46:30|83140.2|83115.2|83130.7|83105.7|83143.3|83118.3|83129.8|83104.8|52
1622213200000|2021-05-28 14:46:40|83129.7|83104.7|83119.5|83094.5|83131.9|83106.9|83116.8|83091.8|62
1622213210000|2021-05-28 14:46:50|83117|83092|83129.1|83104.1|83130.4|83105.4|83117|83092|43
1622213220000|2021-05-28 14:47:00|83128.9|83103.9|83119.8|83094.8|83129.4|83104.4|83119.8|83094.8|44
1622213230000|2021-05-28 14:47:10|83118.2|83093.2|83117.8|83092.8|83123|83098|83114.6|83089.6|47
1622213240000|2021-05-28 14:47:20|83118.8|83093.8|83119.1|83094.1|83120.9|83095.9|83117.6|83092.6|31
1622213250000|2021-05-28 14:47:30|83119|83094|83124.4|83099.4|83124.5|83099.5|83117.4|83092.4|34
1622213260000|2021-05-28 14:47:40|83124.1|83099.1|83125.6|83100.6|83126.3|83101.3|83116.8|83091.8|50
1622213270000|2021-05-28 14:47:50|83125.8|83100.8|83124|83099|83128.5|83103.5|83122.5|83097.5|49
1622213280000|2021-05-28 14:48:00|83123.6|83098.6|83123.9|83098.9|83126.5|83101.5|83122.6|83097.6|33
1622213290000|2021-05-28 14:48:10|83123.6|83098.6|83103.7|83078.7|83123.7|83098.7|83102.3|83077.3|53
1622213300000|2021-05-28 14:48:20|83104|83079|83131.3|83106.3|83135.2|83110.2|83103.5|83078.5|69
1622213310000|2021-05-28 14:48:30|83130.8|83105.8|83124.1|83099.1|83131.4|83106.4|83123.4|83098.4|55
1622213320000|2021-05-28 14:48:40|83124.9|83099.9|83128.2|83103.2|83139.1|83114.1|83123.8|83098.8|51
1622213330000|2021-05-28 14:48:50|83128.5|83103.5|83129.7|83104.7|83134.9|83109.9|83127.9|83102.9|43
1622213340000|2021-05-28 14:49:00|83129.6|83104.6|83143.4|83118.4|83143.9|83118.9|83128.4|83103.4|55
1622213350000|2021-05-28 14:49:10|83143|83118|83168.8|83143.8|83168.8|83143.8|83142.8|83117.8|64
1622213360000|2021-05-28 14:49:20|83168.9|83143.9|83164.5|83139.5|83169.4|83144.4|83158.8|83133.8|53
1622213370000|2021-05-28 14:49:30|83165|83140|83166.6|83141.6|83172.9|83147.9|83164.4|83139.4|59
1622213380000|2021-05-28 14:49:40|83165.9|83140.9|83174|83149|83176|83151|83165.9|83140.9|70
1622213390000|2021-05-28 14:49:50|83174.7|83149.7|83178.3|83153.3|83179.9|83154.9|83174.4|83149.4|40
1622213400000|2021-05-28 14:50:00|83178|83153|83173.1|83148.1|83191.1|83166.1|83172.9|83147.9|65
1622213410000|2021-05-28 14:50:10|83172.6|83147.6|83164.7|83139.7|83179.4|83154.4|83161.6|83136.6|69
1622213420000|2021-05-28 14:50:20|83164.2|83139.2|83161.4|83136.4|83166.6|83141.6|83158|83133|60
1622213430000|2021-05-28 14:50:30|83161.7|83136.7|83167.5|83142.5|83172.5|83147.5|83161.4|83136.4|54
1622213440000|2021-05-28 14:50:40|83166|83141|83168.3|83143.3|83169|83144|83163|83138|47
1622213450000|2021-05-28 14:50:50|83168|83143|83147.9|83122.9|83168.4|83143.4|83146.9|83121.9|68
1622213460000|2021-05-28 14:51:00|83147.7|83122.7|83146.7|83121.7|83150.2|83125.2|83145.9|83120.9|44
1622213470000|2021-05-28 14:51:10|83147.2|83122.2|83192.9|83167.9|83192.9|83167.9|83147.2|83122.2|59
1622213480000|2021-05-28 14:51:20|83188.6|83163.6|83181.9|83156.9|83188.6|83163.6|83169.6|83144.6|70
1622213490000|2021-05-28 14:51:30|83180|83155|83180.5|83155.5|83182.6|83157.6|83172.2|83147.2|64
1622213500000|2021-05-28 14:51:40|83180.7|83155.7|83162.1|83137.1|83182.7|83157.7|83162.1|83137.1|57
1622213510000|2021-05-28 14:51:50|83162.2|83137.2|83152.5|83127.5|83163.8|83138.8|83151.1|83126.1|45
1622213520000|2021-05-28 14:52:00|83152.2|83127.2|83138.3|83113.3|83153.3|83128.3|83137.8|83112.8|56
1622213530000|2021-05-28 14:52:10|83138.5|83113.5|83139.3|83114.3|83146.5|83121.5|83137.1|83112.1|49
1622213540000|2021-05-28 14:52:20|83140.5|83115.5|83131.4|83106.4|83141.4|83116.4|83131.4|83106.4|55
1622213550000|2021-05-28 14:52:30|83131.6|83106.6|83149.7|83124.7|83149.7|83124.7|83130.9|83105.9|65
1622213560000|2021-05-28 14:52:40|83150.2|83125.2|83161.3|83136.3|83161.3|83136.3|83147.9|83122.9|51
1622213570000|2021-05-28 14:52:50|83160.6|83135.6|83165.8|83140.8|83168.7|83143.7|83160.6|83135.6|54
1622213580000|2021-05-28 14:53:00|83167.5|83142.5|83172.9|83147.9|83176.3|83151.3|83167.5|83142.5|48
1622213590000|2021-05-28 14:53:10|83173.1|83148.1|83166.4|83141.4|83177.7|83152.7|83162.5|83137.5|63
1622213600000|2021-05-28 14:53:20|83167.7|83142.7|83184.4|83159.4|83184.4|83159.4|83167.1|83142.1|58
1622213610000|2021-05-28 14:53:30|83183.6|83158.6|83195|83170|83197|83172|83180.1|83155.1|65
1622213620000|2021-05-28 14:53:40|83194.8|83169.8|83187.5|83162.5|83197.3|83172.3|83187.2|83162.2|50
1622213630000|2021-05-28 14:53:50|83188.1|83163.1|83196.4|83171.4|83197|83172|83187.7|83162.7|42
1622213640000|2021-05-28 14:54:00|83197.2|83172.2|83196.9|83171.9|83198.5|83173.5|83193.9|83168.9|42
1622213650000|2021-05-28 14:54:10|83197.2|83172.2|83202.7|83177.7|83204.4|83179.4|83197.2|83172.2|50
1622213660000|2021-05-28 14:54:20|83205.4|83180.4|83199.6|83174.6|83209|83184|83196.6|83171.6|56
1622213670000|2021-05-28 14:54:30|83199.8|83174.8|83196.5|83171.5|83203.5|83178.5|83194.8|83169.8|59
1622213680000|2021-05-28 14:54:40|83196.3|83171.3|83193.6|83168.6|83196.4|83171.4|83189.9|83164.9|36
1622213690000|2021-05-28 14:54:50|83201.8|83176.8|83216.4|83191.4|83216.4|83191.4|83201.8|83176.8|62
1622213700000|2021-05-28 14:55:00|83216.6|83191.6|83211.3|83186.3|83217.1|83192.1|83204.5|83179.5|70
1622213710000|2021-05-28 14:55:10|83213.3|83188.3|83172|83147|83213.7|83188.7|83161.5|83136.5|72
1622213720000|2021-05-28 14:55:20|83172.5|83147.5|83150.7|83125.7|83176.6|83151.6|83149.5|83124.5|73
1622213730000|2021-05-28 14:55:30|83150|83125|83178.3|83153.3|83178.3|83153.3|83148.4|83123.4|71
1622213740000|2021-05-28 14:55:40|83178.6|83153.6|83193.1|83168.1|83195.4|83170.4|83178|83153|69
1622213750000|2021-05-28 14:55:50|83192.8|83167.8|83193.3|83168.3|83199.9|83174.9|83192.8|83167.8|59
1622213760000|2021-05-28 14:56:00|83195.6|83170.6|83193.9|83168.9|83202.2|83177.2|83187.5|83162.5|62
1622213770000|2021-05-28 14:56:10|83194.1|83169.1|83189.7|83164.7|83198.9|83173.9|83187.7|83162.7|68
1622213780000|2021-05-28 14:56:20|83194.4|83169.4|83216.8|83191.8|83216.8|83191.8|83194.4|83169.4|68
1622213790000|2021-05-28 14:56:30|83216.3|83191.3|83202.7|83177.7|83217|83192|83198.5|83173.5|73
1622213800000|2021-05-28 14:56:40|83201.1|83176.1|83200.4|83175.4|83206.7|83181.7|83193|83168|70
1622213810000|2021-05-28 14:56:50|83198.7|83173.7|83195.8|83170.8|83202.2|83177.2|83193.8|83168.8|67
1622213820000|2021-05-28 14:57:00|83195.7|83170.7|83204.6|83179.6|83212.9|83187.9|83195.7|83170.7|71
1622213830000|2021-05-28 14:57:10|83207.8|83182.8|83197.3|83172.3|83210.2|83185.2|83196.6|83171.6|59
1622213840000|2021-05-28 14:57:20|83197.5|83172.5|83183.1|83158.1|83197.5|83172.5|83183.1|83158.1|65
1622213850000|2021-05-28 14:57:30|83187.8|83162.8|83224.7|83199.7|83224.7|83199.7|83187.8|83162.8|71
1622213860000|2021-05-28 14:57:40|83224.2|83199.2|83231.5|83206.5|83234.7|83209.7|83224.1|83199.1|72
1622213870000|2021-05-28 14:57:50|83232.2|83207.2|83215.2|83190.2|83243.2|83218.2|83215.2|83190.2|73
1622213880000|2021-05-28 14:58:00|83213.2|83188.2|83236.4|83211.4|83236.4|83211.4|83212.6|83187.6|71
1622213890000|2021-05-28 14:58:10|83236.3|83211.3|83219.3|83194.3|83240.4|83215.4|83215.2|83190.2|74
1622213900000|2021-05-28 14:58:20|83219.6|83194.6|83225.2|83200.2|83227.9|83202.9|83217.5|83192.5|62
1622213910000|2021-05-28 14:58:30|83225|83200|83233.2|83208.2|83236.2|83211.2|83225|83200|63
1622213920000|2021-05-28 14:58:40|83237.1|83212.1|83237.4|83212.4|83244.8|83219.8|83235.5|83210.5|67
1622213930000|2021-05-28 14:58:50|83239.3|83214.3|83231.9|83206.9|83239.3|83214.3|83223.8|83198.8|64
1622213940000|2021-05-28 14:59:00|83234.1|83209.1|83239.6|83214.6|83245.5|83220.5|83233.5|83208.5|70
1622213950000|2021-05-28 14:59:10|83240.9|83215.9|83244.2|83219.2|83246.8|83221.8|83238.5|83213.5|66
1622213960000|2021-05-28 14:59:20|83244.4|83219.4|83239.8|83214.8|83246.1|83221.1|83236.5|83211.5|63
1622213970000|2021-05-28 14:59:30|83239.4|83214.4|83234.2|83209.2|83244.4|83219.4|83234.2|83209.2|60
1622213980000|2021-05-28 14:59:40|83234.5|83209.5|83250.6|83225.6|83250.6|83225.6|83234.5|83209.5|62
1622213990000|2021-05-28 14:59:50|83251.7|83226.7|83251|83226|83253.2|83228.2|83248.2|83223.2|59
1622214000000|2021-05-28 15:00:00|83247.6|83222.6|83225.1|83200.1|83253.4|83228.4|83220.6|83195.6|68
1622214010000|2021-05-28 15:00:10|83226|83201|83222.3|83197.3|83238.7|83213.7|83218.8|83193.8|65
1622214020000|2021-05-28 15:00:20|83222.5|83197.5|83221.7|83196.7|83225.3|83200.3|83217|83192|67
1622214030000|2021-05-28 15:00:30|83222.1|83197.1|83211.1|83186.1|83222.1|83197.1|83211.1|83186.1|62
1622214040000|2021-05-28 15:00:40|83210.8|83185.8|83227.4|83202.4|83233.6|83208.6|83210.8|83185.8|61
1622214050000|2021-05-28 15:00:50|83227.7|83202.7|83224.6|83199.6|83230.1|83205.1|83222.4|83197.4|68
1622214060000|2021-05-28 15:01:00|83224.8|83199.8|83194.9|83169.9|83225.8|83200.8|83194.7|83169.7|72
1622214070000|2021-05-28 15:01:10|83195.1|83170.1|83201.1|83176.1|83204|83179|83193|83168|63
1622214080000|2021-05-28 15:01:20|83201.2|83176.2|83209.4|83184.4|83210|83185|83201.2|83176.2|62
1622214090000|2021-05-28 15:01:30|83210.8|83185.8|83201.9|83176.9|83211.5|83186.5|83200.5|83175.5|60
1622214100000|2021-05-28 15:01:40|83201.2|83176.2|83199.5|83174.5|83201.7|83176.7|83192.2|83167.2|62
1622214110000|2021-05-28 15:01:50|83199.4|83174.4|83202.6|83177.6|83208.9|83183.9|83199.4|83174.4|60
1622214120000|2021-05-28 15:02:00|83204|83179|83195.3|83170.3|83208|83183|83195.2|83170.2|63
1622214130000|2021-05-28 15:02:10|83197.3|83172.3|83188.5|83163.5|83199|83174|83172.9|83147.9|71
1622214140000|2021-05-28 15:02:20|83185.9|83160.9|83181.3|83156.3|83188|83163|83179.2|83154.2|50
1622214150000|2021-05-28 15:02:30|83181.8|83156.8|83184.5|83159.5|83186.3|83161.3|83180.7|83155.7|48
1622214160000|2021-05-28 15:02:40|83182.5|83157.5|83172.9|83147.9|83184.1|83159.1|83172.1|83147.1|53
1622214170000|2021-05-28 15:02:50|83173.4|83148.4|83170.6|83145.6|83180|83155|83168.4|83143.4|50
1622214180000|2021-05-28 15:03:00|83170.8|83145.8|83174.4|83149.4|83174.4|83149.4|83169.6|83144.6|50
1622214190000|2021-05-28 15:03:10|83175.4|83150.4|83173.4|83148.4|83176.7|83151.7|83172.9|83147.9|37
1622214200000|2021-05-28 15:03:20|83173.8|83148.8|83185.2|83160.2|83185.2|83160.2|83173.8|83148.8|51
1622214210000|2021-05-28 15:03:30|83185.1|83160.1|83216.1|83191.1|83216.6|83191.6|83185.1|83160.1|65
1622214220000|2021-05-28 15:03:40|83215.7|83190.7|83210.6|83185.6|83221.1|83196.1|83208.9|83183.9|63
1622214230000|2021-05-28 15:03:50|83211|83186|83202.1|83177.1|83211.2|83186.2|83202.1|83177.1|50
1622214240000|2021-05-28 15:04:00|83203.6|83178.6|83201|83176|83208.3|83183.3|83200.8|83175.8|57
1622214250000|2021-05-28 15:04:10|83201.4|83176.4|83182.7|83157.7|83202.5|83177.5|83182.7|83157.7|63
1622214260000|2021-05-28 15:04:20|83183|83158|83189.5|83164.5|83190.2|83165.2|83181.6|83156.6|45
1622214270000|2021-05-28 15:04:30|83189.9|83164.9|83187.6|83162.6|83192.4|83167.4|83187.3|83162.3|51
1622214280000|2021-05-28 15:04:40|83187.7|83162.7|83188.8|83163.8|83195.2|83170.2|83187.7|83162.7|52
1622214290000|2021-05-28 15:04:50|83188.9|83163.9|83186.2|83161.2|83190.3|83165.3|83185.1|83160.1|46
1622214300000|2021-05-28 15:05:00|83186.3|83161.3|83185.8|83160.8|83191.6|83166.6|83184.8|83159.8|56
1622214310000|2021-05-28 15:05:10|83185|83160|83186.3|83161.3|83192.9|83167.9|83183.9|83158.9|58
1622214320000|2021-05-28 15:05:20|83186.4|83161.4|83200.4|83175.4|83200.7|83175.7|83186.4|83161.4|49
1622214330000|2021-05-28 15:05:30|83200|83175|83194.1|83169.1|83201.4|83176.4|83193.6|83168.6|55
1622214340000|2021-05-28 15:05:40|83193.3|83168.3|83210.1|83185.1|83210.1|83185.1|83193|83168|47
1622214350000|2021-05-28 15:05:50|83208.8|83183.8|83215|83190|83216.7|83191.7|83208.7|83183.7|45
1622214360000|2021-05-28 15:06:00|83214.7|83189.7|83208.3|83183.3|83214.7|83189.7|83207.4|83182.4|47
1622214370000|2021-05-28 15:06:10|83210.4|83185.4|83199.2|83174.2|83212.2|83187.2|83197.8|83172.8|54
1622214380000|2021-05-28 15:06:20|83199.7|83174.7|83200.7|83175.7|83203.7|83178.7|83199.7|83174.7|36
1622214390000|2021-05-28 15:06:30|83199.5|83174.5|83207|83182|83207.6|83182.6|83199.5|83174.5|37
1622214400000|2021-05-28 15:06:40|83206.4|83181.4|83201.2|83176.2|83211.7|83186.7|83200.9|83175.9|52
1622214410000|2021-05-28 15:06:50|83199.3|83174.3|83200.1|83175.1|83201|83176|83198.9|83173.9|30
1622214420000|2021-05-28 15:07:00|83199.8|83174.8|83196.3|83171.3|83202.1|83177.1|83194.2|83169.2|48
1622214430000|2021-05-28 15:07:10|83200.7|83175.7|83197.5|83172.5|83202.8|83177.8|83197.5|83172.5|48
1622214440000|2021-05-28 15:07:20|83197.7|83172.7|83200.1|83175.1|83200.7|83175.7|83195.2|83170.2|50
1622214450000|2021-05-28 15:07:30|83199.6|83174.6|83201.4|83176.4|83202.9|83177.9|83197.9|83172.9|39
1622214460000|2021-05-28 15:07:40|83201.1|83176.1|83204.4|83179.4|83204.5|83179.5|83200.3|83175.3|36
1622214470000|2021-05-28 15:07:50|83203.8|83178.8|83208.4|83183.4|83209.2|83184.2|83202.7|83177.7|40
1622214480000|2021-05-28 15:08:00|83208.5|83183.5|83222|83197|83223.7|83198.7|83206.2|83181.2|58
1622214490000|2021-05-28 15:08:10|83222.5|83197.5|83223.7|83198.7|83229.8|83204.8|83221.3|83196.3|58
1622214500000|2021-05-28 15:08:20|83222.9|83197.9|83222|83197|83225.6|83200.6|83220.4|83195.4|49
1622214510000|2021-05-28 15:08:30|83220.4|83195.4|83202.5|83177.5|83221.3|83196.3|83202.5|83177.5|56
1622214520000|2021-05-28 15:08:40|83203.2|83178.2|83202.9|83177.9|83204.6|83179.6|83200.4|83175.4|47
1622214530000|2021-05-28 15:08:50|83203.4|83178.4|83203.3|83178.3|83205.2|83180.2|83202|83177|45
1622214540000|2021-05-28 15:09:00|83203|83178|83202.3|83177.3|83203.7|83178.7|83197.1|83172.1|45
1622214550000|2021-05-28 15:09:10|83201.9|83176.9|83209.8|83184.8|83210.2|83185.2|83198.9|83173.9|59
1622214560000|2021-05-28 15:09:20|83209.9|83184.9|83214.3|83189.3|83217.6|83192.6|83209.5|83184.5|48
1622214570000|2021-05-28 15:09:30|83213.8|83188.8|83213.1|83188.1|83214.7|83189.7|83211.5|83186.5|36
1622214580000|2021-05-28 15:09:40|83213.5|83188.5|83215.3|83190.3|83216.2|83191.2|83209|83184|45
1622214590000|2021-05-28 15:09:50|83215.5|83190.5|83222.6|83197.6|83223.5|83198.5|83210.7|83185.7|52
1622214600000|2021-05-28 15:10:00|83222.1|83197.1|83216.5|83191.5|83223|83198|83215.1|83190.1|55
1622214610000|2021-05-28 15:10:10|83217.2|83192.2|83214.7|83189.7|83217.8|83192.8|83210.9|83185.9|43
1622214620000|2021-05-28 15:10:20|83214.8|83189.8|83220.3|83195.3|83221.1|83196.1|83214.7|83189.7|50
1622214630000|2021-05-28 15:10:30|83219.4|83194.4|83218.2|83193.2|83220.6|83195.6|83215.4|83190.4|37
1622214640000|2021-05-28 15:10:40|83218.1|83193.1|83211|83186|83218.8|83193.8|83208.1|83183.1|32
1622214650000|2021-05-28 15:10:50|83211.2|83186.2|83211.2|83186.2|83220.2|83195.2|83209.7|83184.7|50
1622214660000|2021-05-28 15:11:00|83211.7|83186.7|83214.2|83189.2|83214.6|83189.6|83210.9|83185.9|37
1622214670000|2021-05-28 15:11:10|83213.9|83188.9|83207.9|83182.9|83215.4|83190.4|83207.9|83182.9|41
1622214680000|2021-05-28 15:11:20|83208.1|83183.1|83216.6|83191.6|83217.6|83192.6|83208.1|83183.1|39
1622214690000|2021-05-28 15:11:30|83216.9|83191.9|83212.7|83187.7|83217.2|83192.2|83211.7|83186.7|37
1622214700000|2021-05-28 15:11:40|83212.3|83187.3|83212.8|83187.8|83214|83189|83210.8|83185.8|44
1622214710000|2021-05-28 15:11:50|83212.4|83187.4|83211.3|83186.3|83212.9|83187.9|83211.3|83186.3|17
1622214720000|2021-05-28 15:12:00|83210.9|83185.9|83219.2|83194.2|83220.8|83195.8|83210.8|83185.8|44
1622214730000|2021-05-28 15:12:10|83219|83194|83213.4|83188.4|83219.9|83194.9|83212.5|83187.5|34
1622214740000|2021-05-28 15:12:20|83214|83189|83213.3|83188.3|83215.7|83190.7|83212.8|83187.8|47
1622214750000|2021-05-28 15:12:30|83213.2|83188.2|83213.1|83188.1|83215.5|83190.5|83212.1|83187.1|35
1622214760000|2021-05-28 15:12:40|83212.9|83187.9|83218.9|83193.9|83220.4|83195.4|83212.9|83187.9|38
1622214770000|2021-05-28 15:12:50|83218.1|83193.1|83219|83194|83219.5|83194.5|83215.1|83190.1|31
1622214780000|2021-05-28 15:13:00|83219.3|83194.3|83222.5|83197.5|83229|83204|83218.6|83193.6|46
1622214790000|2021-05-28 15:13:10|83222.6|83197.6|83229|83204|83232.5|83207.5|83222.6|83197.6|48
1622214800000|2021-05-28 15:13:20|83229.1|83204.1|83223.5|83198.5|83229.1|83204.1|83222.1|83197.1|37
1622214810000|2021-05-28 15:13:30|83224.4|83199.4|83229.9|83204.9|83230|83205|83224.2|83199.2|40
1622214820000|2021-05-28 15:13:40|83229.2|83204.2|83231.1|83206.1|83231.5|83206.5|83229|83204|20
1622214830000|2021-05-28 15:13:50|83231|83206|83238.3|83213.3|83240.5|83215.5|83230.4|83205.4|23
1622214840000|2021-05-28 15:14:00|83237.1|83212.1|83231.1|83206.1|83237.2|83212.2|83230.2|83205.2|40
1622214850000|2021-05-28 15:14:10|83230.9|83205.9|83221.6|83196.6|83232.4|83207.4|83221.4|83196.4|43
1622214860000|2021-05-28 15:14:20|83221.1|83196.1|83217.8|83192.8|83221.2|83196.2|83216.7|83191.7|47
1622214870000|2021-05-28 15:14:30|83218.1|83193.1|83217.6|83192.6|83219.3|83194.3|83217.2|83192.2|29
1622214880000|2021-05-28 15:14:40|83217.8|83192.8|83215.8|83190.8|83222.4|83197.4|83214.7|83189.7|44
1622214890000|2021-05-28 15:14:50|83216|83191|83220.3|83195.3|83224.5|83199.5|83215.1|83190.1|44
1622214900000|2021-05-28 15:15:00|83218.5|83193.5|83218.7|83193.7|83223.5|83198.5|83216.5|83191.5|57
1622214910000|2021-05-28 15:15:10|83221|83196|83213.8|83188.8|83221.1|83196.1|83213.1|83188.1|49
1622214920000|2021-05-28 15:15:20|83213.6|83188.6|83210.1|83185.1|83214.8|83189.8|83208.9|83183.9|47
1622214930000|2021-05-28 15:15:30|83208.3|83183.3|83212.1|83187.1|83213.7|83188.7|83208.2|83183.2|51
1622214940000|2021-05-28 15:15:40|83212.2|83187.2|83217.6|83192.6|83217.6|83192.6|83212|83187|35
1622214950000|2021-05-28 15:15:50|83217.8|83192.8|83216|83191|83217.8|83192.8|83215.8|83190.8|22
1622214960000|2021-05-28 15:16:00|83215.9|83190.9|83212|83187|83215.9|83190.9|83207.7|83182.7|43
1622214970000|2021-05-28 15:16:10|83211.2|83186.2|83210.9|83185.9|83212.7|83187.7|83210|83185|39
1622214980000|2021-05-28 15:16:20|83210.5|83185.5|83212.4|83187.4|83216.6|83191.6|83210.5|83185.5|32
1622214990000|2021-05-28 15:16:30|83213.2|83188.2|83217.8|83192.8|83218.6|83193.6|83209|83184|51
1622215000000|2021-05-28 15:16:40|83218.1|83193.1|83232|83207|83232.2|83207.2|83217.3|83192.3|58
1622215010000|2021-05-28 15:16:50|83231.7|83206.7|83231|83206|83233.2|83208.2|83227.8|83202.8|48
1622215020000|2021-05-28 15:17:00|83230.7|83205.7|83228.8|83203.8|83231.1|83206.1|83228.4|83203.4|36
1622215030000|2021-05-28 15:17:10|83225.5|83200.5|83207.2|83182.2|83225.5|83200.5|83200.1|83175.1|64
1622215040000|2021-05-28 15:17:20|83203.9|83178.9|83201|83176|83203.9|83178.9|83199|83174|52
1622215050000|2021-05-28 15:17:30|83200.8|83175.8|83205.6|83180.6|83208|83183|83200|83175|42
1622215060000|2021-05-28 15:17:40|83205.8|83180.8|83202.6|83177.6|83206.3|83181.3|83202.6|83177.6|25
1622215070000|2021-05-28 15:17:50|83202.5|83177.5|83207.4|83182.4|83207.4|83182.4|83201.5|83176.5|30
1622215080000|2021-05-28 15:18:00|83207.1|83182.1|83207.4|83182.4|83210.4|83185.4|83207.1|83182.1|37
1622215090000|2021-05-28 15:18:10|83207|83182|83213.7|83188.7|83214.9|83189.9|83207|83182|50
1622215100000|2021-05-28 15:18:20|83214.6|83189.6|83207.4|83182.4|83214.6|83189.6|83206.6|83181.6|45
1622215110000|2021-05-28 15:18:30|83207.5|83182.5|83210.2|83185.2|83211.4|83186.4|83206.9|83181.9|40
1622215120000|2021-05-28 15:18:40|83210.6|83185.6|83209.3|83184.3|83210.9|83185.9|83208.2|83183.2|32
1622215130000|2021-05-28 15:18:50|83209.4|83184.4|83214|83189|83215.3|83190.3|83209.3|83184.3|51
1622215140000|2021-05-28 15:19:00|83214.5|83189.5|83205.9|83180.9|83215.3|83190.3|83203.3|83178.3|44
1622215150000|2021-05-28 15:19:10|83205.7|83180.7|83204.1|83179.1|83206.6|83181.6|83203.7|83178.7|32
1622215160000|2021-05-28 15:19:20|83204.6|83179.6|83206.6|83181.6|83209.4|83184.4|83204.6|83179.6|38
1622215170000|2021-05-28 15:19:30|83207|83182|83204.4|83179.4|83209.8|83184.8|83204.4|83179.4|50
1622215180000|2021-05-28 15:19:40|83202.5|83177.5|83194.1|83169.1|83203.3|83178.3|83191.2|83166.2|58
1622215190000|2021-05-28 15:19:50|83193.9|83168.9|83191.7|83166.7|83197.5|83172.5|83188.7|83163.7|57
1622215200000|2021-05-28 15:20:00|83191.5|83166.5|83194.1|83169.1|83195.8|83170.8|83190.5|83165.5|58
1622215210000|2021-05-28 15:20:10|83194.2|83169.2|83203.9|83178.9|83204|83179|83193.1|83168.1|53
1622215220000|2021-05-28 15:20:20|83204.8|83179.8|83200.4|83175.4|83206.5|83181.5|83200.4|83175.4|61
1622215230000|2021-05-28 15:20:30|83200.5|83175.5|83196.6|83171.6|83201.8|83176.8|83196.2|83171.2|43
1622215240000|2021-05-28 15:20:40|83196.7|83171.7|83193.1|83168.1|83198|83173|83192.5|83167.5|46
1622215250000|2021-05-28 15:20:50|83193.2|83168.2|83192.7|83167.7|83195.4|83170.4|83189.1|83164.1|42
1622215260000|2021-05-28 15:21:00|83192.1|83167.1|83198.5|83173.5|83202.1|83177.1|83192.1|83167.1|48
1622215270000|2021-05-28 15:21:10|83196.7|83171.7|83197.7|83172.7|83200|83175|83195|83170|30
1622215280000|2021-05-28 15:21:20|83198|83173|83191.2|83166.2|83198|83173|83190.8|83165.8|44
1622215290000|2021-05-28 15:21:30|83191.4|83166.4|83192.6|83167.6|83194|83169|83191.4|83166.4|35
1622215300000|2021-05-28 15:21:40|83192|83167|83191.7|83166.7|83192.5|83167.5|83190.4|83165.4|25
1622215310000|2021-05-28 15:21:50|83191.1|83166.1|83188.1|83163.1|83191.7|83166.7|83188.1|83163.1|25
1622215320000|2021-05-28 15:22:00|83188.4|83163.4|83184.5|83159.5|83188.4|83163.4|83183.7|83158.7|38
1622215330000|2021-05-28 15:22:10|83184.4|83159.4|83190|83165|83190.2|83165.2|83184|83159|41
1622215340000|2021-05-28 15:22:20|83190.1|83165.1|83190.7|83165.7|83191.9|83166.9|83187.9|83162.9|47
1622215350000|2021-05-28 15:22:30|83190.6|83165.6|83188.4|83163.4|83190.6|83165.6|83186.8|83161.8|35
1622215360000|2021-05-28 15:22:40|83188|83163|83190|83165|83190.3|83165.3|83188|83163|31
1622215370000|2021-05-28 15:22:50|83190.2|83165.2|83195.4|83170.4|83196.5|83171.5|83190.2|83165.2|46
1622215380000|2021-05-28 15:23:00|83194.8|83169.8|83194.9|83169.9|83196.1|83171.1|83194|83169|31
1622215390000|2021-05-28 15:23:10|83195.4|83170.4|83195.8|83170.8|83196|83171|83194.3|83169.3|22
1622215400000|2021-05-28 15:23:20|83196|83171|83192.8|83167.8|83196|83171|83190.6|83165.6|37
1622215410000|2021-05-28 15:23:30|83193|83168|83198.3|83173.3|83199.2|83174.2|83191.2|83166.2|37
1622215420000|2021-05-28 15:23:40|83198.7|83173.7|83198.1|83173.1|83201.9|83176.9|83197.8|83172.8|50
1622215430000|2021-05-28 15:23:50|83197.8|83172.8|83201.1|83176.1|83202.4|83177.4|83197.6|83172.6|53
1622215440000|2021-05-28 15:24:00|83201.3|83176.3|83201.6|83176.6|83201.9|83176.9|83200.1|83175.1|44
1622215450000|2021-05-28 15:24:10|83201.7|83176.7|83198.6|83173.6|83202.5|83177.5|83197.9|83172.9|34
1622215460000|2021-05-28 15:24:20|83196.7|83171.7|83197.5|83172.5|83199.1|83174.1|83196.6|83171.6|37
1622215470000|2021-05-28 15:24:30|83197.2|83172.2|83190.6|83165.6|83197.6|83172.6|83185.5|83160.5|51
1622215480000|2021-05-28 15:24:40|83190.4|83165.4|83183.9|83158.9|83190.4|83165.4|83183.9|83158.9|42
1622215490000|2021-05-28 15:24:50|83183.6|83158.6|83185.5|83160.5|83187|83162|83182.8|83157.8|58
1622215500000|2021-05-28 15:25:00|83186.3|83161.3|83184.9|83159.9|83187|83162|83181.5|83156.5|59
1622215510000|2021-05-28 15:25:10|83184.3|83159.3|83182.5|83157.5|83184.3|83159.3|83179.7|83154.7|50
1622215520000|2021-05-28 15:25:20|83182.8|83157.8|83178.3|83153.3|83183|83158|83178.2|83153.2|41
1622215530000|2021-05-28 15:25:30|83178.5|83153.5|83177|83152|83178.6|83153.6|83176.7|83151.7|34
1622215540000|2021-05-28 15:25:40|83177.1|83152.1|83178.1|83153.1|83178.6|83153.6|83172.9|83147.9|40
1622215550000|2021-05-28 15:25:50|83177.9|83152.9|83177.8|83152.8|83178.5|83153.5|83177.8|83152.8|16
1622215560000|2021-05-28 15:26:00|83178|83153|83172.9|83147.9|83178.8|83153.8|83172.3|83147.3|60
1622215570000|2021-05-28 15:26:10|83173|83148|83173.2|83148.2|83174|83149|83171.7|83146.7|43
1622215580000|2021-05-28 15:26:20|83173.3|83148.3|83165.7|83140.7|83174.7|83149.7|83162.2|83137.2|64
1622215590000|2021-05-28 15:26:30|83166.5|83141.5|83159.8|83134.8|83166.5|83141.5|83159.7|83134.7|38
1622215600000|2021-05-28 15:26:40|83160.1|83135.1|83163.1|83138.1|83163.5|83138.5|83158.6|83133.6|57
1622215610000|2021-05-28 15:26:50|83162.8|83137.8|83162.2|83137.2|83163.8|83138.8|83160.2|83135.2|48
1622215620000|2021-05-28 15:27:00|83162.1|83137.1|83158.9|83133.9|83162.7|83137.7|83158.6|83133.6|55
1622215630000|2021-05-28 15:27:10|83159.2|83134.2|83162.6|83137.6|83162.6|83137.6|83159.2|83134.2|34
1622215640000|2021-05-28 15:27:20|83162.2|83137.2|83154.9|83129.9|83163.7|83138.7|83154.6|83129.6|39
1622215650000|2021-05-28 15:27:30|83154.4|83129.4|83153.3|83128.3|83157|83132|83153.2|83128.2|36
1622215660000|2021-05-28 15:27:40|83153.8|83128.8|83156.9|83131.9|83156.9|83131.9|83153|83128|36
1622215670000|2021-05-28 15:27:50|83156.5|83131.5|83157.8|83132.8|83160.7|83135.7|83156.3|83131.3|36
1622215680000|2021-05-28 15:28:00|83158.1|83133.1|83158.1|83133.1|83158.5|83133.5|83156.3|83131.3|43
1622215690000|2021-05-28 15:28:10|83157.9|83132.9|83152|83127|83158.5|83133.5|83149.9|83124.9|50
1622215700000|2021-05-28 15:28:20|83151.2|83126.2|83150.4|83125.4|83152.6|83127.6|83150.4|83125.4|46
1622215710000|2021-05-28 15:28:30|83150.3|83125.3|83148.2|83123.2|83151.3|83126.3|83147.7|83122.7|34
1622215720000|2021-05-28 15:28:40|83148.6|83123.6|83153.3|83128.3|83153.6|83128.6|83147.9|83122.9|41
1622215730000|2021-05-28 15:28:50|83152.6|83127.6|83148.5|83123.5|83154.4|83129.4|83147.3|83122.3|53
1622215740000|2021-05-28 15:29:00|83150.2|83125.2|83148.8|83123.8|83150.2|83125.2|83147.7|83122.7|34
1622215750000|2021-05-28 15:29:10|83149.7|83124.7|83142.2|83117.2|83151.8|83126.8|83140|83115|59
1622215760000|2021-05-28 15:29:20|83141.8|83116.8|83141.8|83116.8|83142.2|83117.2|83140.5|83115.5|43
1622215770000|2021-05-28 15:29:30|83141.9|83116.9|83139|83114|83144.5|83119.5|83135.5|83110.5|63
1622215780000|2021-05-28 15:29:40|83138.4|83113.4|83139.5|83114.5|83140.8|83115.8|83132.3|83107.3|55
1622215790000|2021-05-28 15:29:50|83140|83115|83129.2|83104.2|83141.1|83116.1|83126.8|83101.8|51
1622215800000|2021-05-28 15:30:00|83128.8|83103.8|83120|83095|83129.2|83104.2|83114.5|83089.5|64
1622215810000|2021-05-28 15:30:10|83121.5|83096.5|83122.7|83097.7|83124.1|83099.1|83121.5|83096.5|38
1622215820000|2021-05-28 15:30:20|83122.5|83097.5|83106.7|83081.7|83124.8|83099.8|83106.7|83081.7|57
1622215830000|2021-05-28 15:30:30|83109.5|83084.5|83104|83079|83109.5|83084.5|83088|83063|66
1622215840000|2021-05-28 15:30:40|83106|83081|83100.5|83075.5|83108.1|83083.1|83093|83068|66
1622215850000|2021-05-28 15:30:50|83098.9|83073.9|83099.9|83074.9|83101.6|83076.6|83094.7|83069.7|56
1622215860000|2021-05-28 15:31:00|83098.7|83073.7|83111.4|83086.4|83112.3|83087.3|83098.7|83073.7|39
1622215870000|2021-05-28 15:31:10|83110|83085|83108.5|83083.5|83111.4|83086.4|83106.3|83081.3|55
1622215880000|2021-05-28 15:31:20|83107.7|83082.7|83105.9|83080.9|83108.8|83083.8|83100.3|83075.3|50
1622215890000|2021-05-28 15:31:30|83105.3|83080.3|83099.4|83074.4|83106.5|83081.5|83098.4|83073.4|60
1622215900000|2021-05-28 15:31:40|83099.6|83074.6|83097.5|83072.5|83100|83075|83096.7|83071.7|58
1622215910000|2021-05-28 15:31:50|83098.1|83073.1|83094.2|83069.2|83098.1|83073.1|83091.8|83066.8|46
1622215920000|2021-05-28 15:32:00|83094.1|83069.1|83091.5|83066.5|83095.3|83070.3|83090.7|83065.7|57
1622215930000|2021-05-28 15:32:10|83091.1|83066.1|83088.9|83063.9|83091.3|83066.3|83087.3|83062.3|30
1622215940000|2021-05-28 15:32:20|83089.1|83064.1|83091|83066|83094.3|83069.3|83088.1|83063.1|45
1622215950000|2021-05-28 15:32:30|83090.9|83065.9|83089|83064|83092.8|83067.8|83088.9|83063.9|41
1622215960000|2021-05-28 15:32:40|83088.6|83063.6|83090.5|83065.5|83091.7|83066.7|83088.6|83063.6|48
1622215970000|2021-05-28 15:32:50|83090.4|83065.4|83080.7|83055.7|83090.4|83065.4|83073.8|83048.8|51
1622215980000|2021-05-28 15:33:00|83080|83055|83078.5|83053.5|83087.5|83062.5|83075.9|83050.9|64
1622215990000|2021-05-28 15:33:10|83078.9|83053.9|83076.7|83051.7|83079.5|83054.5|83074.8|83049.8|49
1622216000000|2021-05-28 15:33:20|83076.6|83051.6|83063.6|83038.6|83077.1|83052.1|83057.1|83032.1|54
1622216010000|2021-05-28 15:33:30|83063|83038|83069.9|83044.9|83071.2|83046.2|83063|83038|53
1622216020000|2021-05-28 15:33:40|83069.2|83044.2|83069.4|83044.4|83071.5|83046.5|83068.7|83043.7|47
1622216030000|2021-05-28 15:33:50|83069.5|83044.5|83072.6|83047.6|83074.2|83049.2|83068.2|83043.2|42
1622216040000|2021-05-28 15:34:00|83073.1|83048.1|83067|83042|83074.4|83049.4|83064.9|83039.9|45
1622216050000|2021-05-28 15:34:10|83067.5|83042.5|83070.7|83045.7|83070.7|83045.7|83067.3|83042.3|37
1622216060000|2021-05-28 15:34:20|83070.3|83045.3|83066|83041|83070.3|83045.3|83065.3|83040.3|52
1622216070000|2021-05-28 15:34:30|83066.2|83041.2|83061.1|83036.1|83066.2|83041.2|83061.1|83036.1|45
1622216080000|2021-05-28 15:34:40|83061.5|83036.5|83056.7|83031.7|83061.7|83036.7|83053.2|83028.2|56
1622216090000|2021-05-28 15:34:50|83056.5|83031.5|83049.7|83024.7|83056.5|83031.5|83048.8|83023.8|61
1622216100000|2021-05-28 15:35:00|83049.9|83024.9|83048.2|83023.2|83051.7|83026.7|83048|83023|48
1622216110000|2021-05-28 15:35:10|83048.4|83023.4|83048.6|83023.6|83052.5|83027.5|83047.1|83022.1|51
1622216120000|2021-05-28 15:35:20|83048.5|83023.5|83049.2|83024.2|83050.1|83025.1|83047.7|83022.7|39
1622216130000|2021-05-28 15:35:30|83049.4|83024.4|83049.8|83024.8|83050.5|83025.5|83047.6|83022.6|54
1622216140000|2021-05-28 15:35:40|83049.5|83024.5|83048.3|83023.3|83050.9|83025.9|83044.7|83019.7|50
1622216150000|2021-05-28 15:35:50|83048.4|83023.4|83039.1|83014.1|83049.2|83024.2|83038.8|83013.8|49
1622216160000|2021-05-28 15:36:00|83039.5|83014.5|83023.6|82998.6|83041|83016|83021.1|82996.1|54
1622216170000|2021-05-28 15:36:10|83025.1|83000.1|83024.1|82999.1|83027.4|83002.4|83022.1|82997.1|49
1622216180000|2021-05-28 15:36:20|83022.7|82997.7|83023.4|82998.4|83030.2|83005.2|83022.2|82997.2|53
1622216190000|2021-05-28 15:36:30|83022.5|82997.5|83027|83002|83028.5|83003.5|83022.4|82997.4|62
1622216200000|2021-05-28 15:36:40|83026.1|83001.1|83027.8|83002.8|83030.1|83005.1|83025.1|83000.1|46
1622216210000|2021-05-28 15:36:50|83028.8|83003.8|83027.2|83002.2|83030|83005|83025.1|83000.1|46
1622216220000|2021-05-28 15:37:00|83027|83002|83038.7|83013.7|83038.7|83013.7|83027|83002|52
1622216230000|2021-05-28 15:37:10|83038.1|83013.1|83043.8|83018.8|83045.5|83020.5|83035.7|83010.7|60
1622216240000|2021-05-28 15:37:20|83043.7|83018.7|83040.6|83015.6|83043.9|83018.9|83040.4|83015.4|43
1622216250000|2021-05-28 15:37:30|83040.7|83015.7|83044.4|83019.4|83045|83020|83040.5|83015.5|45
1622216260000|2021-05-28 15:37:40|83044.5|83019.5|83040|83015|83044.8|83019.8|83039.5|83014.5|49
1622216270000|2021-05-28 15:37:50|83040.5|83015.5|83040.3|83015.3|83042.5|83017.5|83039.1|83014.1|45
1622216280000|2021-05-28 15:38:00|83040.5|83015.5|83043.1|83018.1|83043.4|83018.4|83038.8|83013.8|34
1622216290000|2021-05-28 15:38:10|83043.4|83018.4|83043|83018|83044.2|83019.2|83040.9|83015.9|51
1622216300000|2021-05-28 15:38:20|83042.2|83017.2|83044|83019|83044.1|83019.1|83036.5|83011.5|48
1622216310000|2021-05-28 15:38:30|83043.7|83018.7|83044|83019|83044.9|83019.9|83042.5|83017.5|39
1622216320000|2021-05-28 15:38:40|83043.6|83018.6|83043.2|83018.2|83044.4|83019.4|83038.6|83013.6|35
1622216330000|2021-05-28 15:38:50|83042.8|83017.8|83044.3|83019.3|83044.6|83019.6|83042.6|83017.6|30
1622216340000|2021-05-28 15:39:00|83044.7|83019.7|83044.1|83019.1|83044.7|83019.7|83039.2|83014.2|41
1622216350000|2021-05-28 15:39:10|83044|83019|83039.6|83014.6|83045.1|83020.1|83038.4|83013.4|40
1622216360000|2021-05-28 15:39:20|83039.4|83014.4|83044.8|83019.8|83045.7|83020.7|83039.2|83014.2|39
1622216370000|2021-05-28 15:39:30|83045.3|83020.3|83039.8|83014.8|83045.3|83020.3|83039.8|83014.8|23
1622216380000|2021-05-28 15:39:40|83041.2|83016.2|83030.9|83005.9|83041.8|83016.8|83030.8|83005.8|55
1622216390000|2021-05-28 15:39:50|83030.5|83005.5|83030.1|83005.1|83032.3|83007.3|83028.8|83003.8|49
1622216400000|2021-05-28 15:40:00|83030.3|83005.3|83034|83009|83036.6|83011.6|83030|83005|45
1622216410000|2021-05-28 15:40:10|83033.8|83008.8|83029.9|83004.9|83035.4|83010.4|83029|83004|39
1622216420000|2021-05-28 15:40:20|83030.5|83005.5|83028.3|83003.3|83032.4|83007.4|83027.9|83002.9|33
1622216430000|2021-05-28 15:40:30|83027.9|83002.9|83030.7|83005.7|83030.7|83005.7|83026.3|83001.3|31
1622216440000|2021-05-28 15:40:40|83030.2|83005.2|83020.8|82995.8|83030.3|83005.3|83018.1|82993.1|40
1622216450000|2021-05-28 15:40:50|83020.9|82995.9|83024.3|82999.3|83026.1|83001.1|83020.5|82995.5|39
1622216460000|2021-05-28 15:41:00|83023.7|82998.7|83018.7|82993.7|83023.9|82998.9|83016.4|82991.4|40
1622216470000|2021-05-28 15:41:10|83018.6|82993.6|83017.8|82992.8|83019.3|82994.3|83017.3|82992.3|32
1622216480000|2021-05-28 15:41:20|83018|82993|83018.9|82993.9|83019.2|82994.2|83017.7|82992.7|20
1622216490000|2021-05-28 15:41:30|83018.6|82993.6|83019.5|82994.5|83019.5|82994.5|83018.2|82993.2|9
1622216500000|2021-05-28 15:41:40|83019.4|82994.4|83023.9|82998.9|83024.3|82999.3|83018.3|82993.3|34
1622216510000|2021-05-28 15:41:50|83023.4|82998.4|83021.3|82996.3|83024.8|82999.8|83021.3|82996.3|34
1622216520000|2021-05-28 15:42:00|83021.4|82996.4|83014.8|82989.8|83021.8|82996.8|83014.8|82989.8|34
1622216530000|2021-05-28 15:42:10|83015.1|82990.1|83018.8|82993.8|83019.9|82994.9|83014.1|82989.1|51
1622216540000|2021-05-28 15:42:20|83018.7|82993.7|83017.4|82992.4|83019.3|82994.3|83016.7|82991.7|29
1622216550000|2021-05-28 15:42:30|83017.7|82992.7|83014.9|82989.9|83018.4|82993.4|83012.7|82987.7|40
1622216560000|2021-05-28 15:42:40|83015|82990|83015.6|82990.6|83016.8|82991.8|83014.8|82989.8|19
1622216570000|2021-05-28 15:42:50|83015.7|82990.7|83023.2|82998.2|83023.7|82998.7|83015.6|82990.6|37
1622216580000|2021-05-28 15:43:00|83023.1|82998.1|83020.4|82995.4|83023.5|82998.5|83020.1|82995.1|36
1622216590000|2021-05-28 15:43:10|83020.7|82995.7|83024.7|82999.7|83025.6|83000.6|83020.7|82995.7|22
1622216600000|2021-05-28 15:43:20|83025|83000|83011.1|82986.1|83025|83000|83001.2|82976.2|39
1622216610000|2021-05-28 15:43:30|83008.2|82983.2|83017.6|82992.6|83023.2|82998.2|83008.2|82983.2|61
1622216620000|2021-05-28 15:43:40|83017.3|82992.3|83020|82995|83021.5|82996.5|83017.1|82992.1|42
1622216630000|2021-05-28 15:43:50|83019.6|82994.6|83019.1|82994.1|83019.9|82994.9|83018.8|82993.8|23
1622216640000|2021-05-28 15:44:00|83018.9|82993.9|83018.1|82993.1|83019.3|82994.3|83016.3|82991.3|48
1622216650000|2021-05-28 15:44:10|83017.6|82992.6|83015.5|82990.5|83019.2|82994.2|83011.9|82986.9|46
1622216660000|2021-05-28 15:44:20|83015.2|82990.2|83021.4|82996.4|83021.4|82996.4|83014.9|82989.9|38
1622216670000|2021-05-28 15:44:30|83020.6|82995.6|83016.3|82991.3|83020.8|82995.8|83012.5|82987.5|56
1622216680000|2021-05-28 15:44:40|83015.2|82990.2|83014.2|82989.2|83015.8|82990.8|83008.5|82983.5|52
1622216690000|2021-05-28 15:44:50|83016.1|82991.1|83010.9|82985.9|83016.1|82991.1|83009.9|82984.9|42
1622216700000|2021-05-28 15:45:00|83011.1|82986.1|83015.5|82990.5|83016.1|82991.1|83010.6|82985.6|42
1622216710000|2021-05-28 15:45:10|83015.9|82990.9|83021|82996|83021|82996|83015.9|82990.9|39
1622216720000|2021-05-28 15:45:20|83021.1|82996.1|83014|82989|83021.6|82996.6|83014|82989|37
1622216730000|2021-05-28 15:45:30|83015.8|82990.8|83015.5|82990.5|83017.3|82992.3|83015|82990|28
1622216740000|2021-05-28 15:45:40|83015.6|82990.6|83020.8|82995.8|83023.2|82998.2|83013.6|82988.6|49
1622216750000|2021-05-28 15:45:50|83021|82996|83017.6|82992.6|83021|82996|83016.2|82991.2|38
1622216760000|2021-05-28 15:46:00|83017.3|82992.3|83009.4|82984.4|83018.5|82993.5|83008.6|82983.6|48
1622216770000|2021-05-28 15:46:10|83009.3|82984.3|83035|83010|83035.6|83010.6|83008.9|82983.9|51
1622216780000|2021-05-28 15:46:20|83036.4|83011.4|83039.8|83014.8|83042.2|83017.2|83034.8|83009.8|40
1622216790000|2021-05-28 15:46:30|83039.4|83014.4|83035.7|83010.7|83040|83015|83035.6|83010.6|34
1622216800000|2021-05-28 15:46:40|83035.5|83010.5|83032.2|83007.2|83042.5|83017.5|83032.2|83007.2|45
1622216810000|2021-05-28 15:46:50|83032.1|83007.1|83031.7|83006.7|83035.1|83010.1|83031.7|83006.7|38
1622216820000|2021-05-28 15:47:00|83031.8|83006.8|83040.2|83015.2|83041.3|83016.3|83031.8|83006.8|59
1622216830000|2021-05-28 15:47:10|83040.3|83015.3|83041|83016|83044.4|83019.4|83037.5|83012.5|55
1622216840000|2021-05-28 15:47:20|83041.4|83016.4|83040.4|83015.4|83041.6|83016.6|83039.8|83014.8|45
1622216850000|2021-05-28 15:47:30|83040.7|83015.7|83040.8|83015.8|83041.4|83016.4|83039.4|83014.4|37
1622216860000|2021-05-28 15:47:40|83040.9|83015.9|83041.9|83016.9|83041.9|83016.9|83040.5|83015.5|45
1622216870000|2021-05-28 15:47:50|83042|83017|83028.5|83003.5|83042.3|83017.3|83027.5|83002.5|55
1622216880000|2021-05-28 15:48:00|83027.4|83002.4|83022.2|82997.2|83028.1|83003.1|83020.8|82995.8|60
1622216890000|2021-05-28 15:48:10|83021.5|82996.5|83018.2|82993.2|83022.3|82997.3|83017.8|82992.8|45
1622216900000|2021-05-28 15:48:20|83018.7|82993.7|83018.3|82993.3|83019.1|82994.1|83017.9|82992.9|43
1622216910000|2021-05-28 15:48:30|83018.8|82993.8|83012.9|82987.9|83019.7|82994.7|83011.7|82986.7|56
1622216920000|2021-05-28 15:48:40|83012.1|82987.1|83012.3|82987.3|83014.4|82989.4|83011.3|82986.3|50
1622216930000|2021-05-28 15:48:50|83011.9|82986.9|83012.1|82987.1|83014.2|82989.2|83011.6|82986.6|41
1622216940000|2021-05-28 15:49:00|83012|82987|83012.4|82987.4|83012.9|82987.9|83011.5|82986.5|36
1622216950000|2021-05-28 15:49:10|83011.8|82986.8|83010.1|82985.1|83011.8|82986.8|83009.6|82984.6|46
1622216960000|2021-05-28 15:49:20|83009.7|82984.7|83004.6|82979.6|83010.4|82985.4|83004.4|82979.4|41
1622216970000|2021-05-28 15:49:30|83004.8|82979.8|83005.9|82980.9|83006.1|82981.1|83004.6|82979.6|42
1622216980000|2021-05-28 15:49:40|83005.1|82980.1|83002.6|82977.6|83006|82981|83001.3|82976.3|53
1622216990000|2021-05-28 15:49:50|83002.2|82977.2|83002.1|82977.1|83002.8|82977.8|83001.4|82976.4|49
1622217000000|2021-05-28 15:50:00|83001.8|82976.8|83003.9|82978.9|83004.8|82979.8|82998.8|82973.8|45
1622217010000|2021-05-28 15:50:10|83003.5|82978.5|83009.2|82984.2|83010|82985|83003.5|82978.5|34
1622217020000|2021-05-28 15:50:20|83009.1|82984.1|83009.8|82984.8|83013|82988|83008.8|82983.8|53
1622217030000|2021-05-28 15:50:30|83009.6|82984.6|83011.6|82986.6|83011.8|82986.8|83009.3|82984.3|52
1622217040000|2021-05-28 15:50:40|83011.5|82986.5|83000.1|82975.1|83012.1|82987.1|83000.1|82975.1|40
1622217050000|2021-05-28 15:50:50|82999.9|82974.9|83000.4|82975.4|83003.3|82978.3|82999.9|82974.9|52
1622217060000|2021-05-28 15:51:00|83001.3|82976.3|83000.8|82975.8|83005.1|82980.1|83000.8|82975.8|45
1622217070000|2021-05-28 15:51:10|83001.2|82976.2|83002.7|82977.7|83004.3|82979.3|83000.9|82975.9|35
1622217080000|2021-05-28 15:51:20|83002.6|82977.6|83001|82976|83003.7|82978.7|82999.5|82974.5|31
1622217090000|2021-05-28 15:51:30|83001.4|82976.4|82995.5|82970.5|83001.4|82976.4|82994.4|82969.4|46
1622217100000|2021-05-28 15:51:40|82995.3|82970.3|82996.5|82971.5|82996.5|82971.5|82993.9|82968.9|47
1622217110000|2021-05-28 15:51:50|82997.8|82972.8|82998.9|82973.9|83001.6|82976.6|82996.7|82971.7|48
1622217120000|2021-05-28 15:52:00|82998.7|82973.7|82998.1|82973.1|83003.5|82978.5|82997.1|82972.1|48
1622217130000|2021-05-28 15:52:10|82997.5|82972.5|82996.2|82971.2|83003.1|82978.1|82996.2|82971.2|53
1622217140000|2021-05-28 15:52:20|82996.3|82971.3|82994.2|82969.2|82996.8|82971.8|82993.4|82968.4|41
1622217150000|2021-05-28 15:52:30|82994.1|82969.1|82993.9|82968.9|82995.1|82970.1|82993.6|82968.6|30
1622217160000|2021-05-28 15:52:40|82994|82969|82998.1|82973.1|82998.9|82973.9|82993.7|82968.7|38
1622217170000|2021-05-28 15:52:50|82998.6|82973.6|82996.9|82971.9|82998.6|82973.6|82995.9|82970.9|41
1622217180000|2021-05-28 15:53:00|82997.1|82972.1|82996.9|82971.9|82997.3|82972.3|82996.7|82971.7|37
1622217190000|2021-05-28 15:53:10|82997|82972|82997.5|82972.5|82998.5|82973.5|82996.9|82971.9|30
1622217200000|2021-05-28 15:53:20|82997.4|82972.4|82989.5|82964.5|82997.4|82972.4|82989.5|82964.5|44
1622217210000|2021-05-28 15:53:30|82989.3|82964.3|82991.1|82966.1|82991.7|82966.7|82989.1|82964.1|37
1622217220000|2021-05-28 15:53:40|82991|82966|82992.7|82967.7|82993|82968|82990.9|82965.9|29
1622217230000|2021-05-28 15:53:50|82992.9|82967.9|82998.2|82973.2|82998.2|82973.2|82992.6|82967.6|41
1622217240000|2021-05-28 15:54:00|82997.6|82972.6|83003|82978|83005.3|82980.3|82997.6|82972.6|48
1622217250000|2021-05-28 15:54:10|83002.9|82977.9|82999.8|82974.8|83002.9|82977.9|82999.5|82974.5|33
1622217260000|2021-05-28 15:54:20|82999.9|82974.9|83000.7|82975.7|83000.7|82975.7|82999.4|82974.4|24
1622217270000|2021-05-28 15:54:30|83000.6|82975.6|83001.6|82976.6|83002.9|82977.9|83000.6|82975.6|34
1622217280000|2021-05-28 15:54:40|83001.5|82976.5|82999|82974|83001.6|82976.6|82999|82974|35
1622217290000|2021-05-28 15:54:50|82998.5|82973.5|83000.9|82975.9|83001.1|82976.1|82998.5|82973.5|48
1622217300000|2021-05-28 15:55:00|83000.4|82975.4|83000.3|82975.3|83001.6|82976.6|82999.4|82974.4|33
1622217310000|2021-05-28 15:55:10|83000.6|82975.6|82997.2|82972.2|83001|82976|82996.4|82971.4|40
1622217320000|2021-05-28 15:55:20|82997.1|82972.1|82995.6|82970.6|82997.8|82972.8|82994.3|82969.3|42
1622217330000|2021-05-28 15:55:30|82995.4|82970.4|82993.9|82968.9|82995.9|82970.9|82992.5|82967.5|49
1622217340000|2021-05-28 15:55:40|82992.9|82967.9|82995|82970|82996.3|82971.3|82992.3|82967.3|60
1622217350000|2021-05-28 15:55:50|82995.3|82970.3|83001|82976|83001.1|82976.1|82992.7|82967.7|63
1622217360000|2021-05-28 15:56:00|83000.5|82975.5|83000.4|82975.4|83001.2|82976.2|82999.9|82974.9|45
1622217370000|2021-05-28 15:56:10|83000|82975|83005.7|82980.7|83005.7|82980.7|82999.5|82974.5|37
1622217380000|2021-05-28 15:56:20|83005.6|82980.6|83013.1|82988.1|83014.3|82989.3|83004.9|82979.9|57
1622217390000|2021-05-28 15:56:30|83013.3|82988.3|83013.2|82988.2|83014.1|82989.1|83010.8|82985.8|46
1622217400000|2021-05-28 15:56:40|83013.3|82988.3|83013.1|82988.1|83014.2|82989.2|83011.3|82986.3|33
1622217410000|2021-05-28 15:56:50|83013|82988|83015|82990|83016.7|82991.7|83011.8|82986.8|43
1622217420000|2021-05-28 15:57:00|83015.2|82990.2|83018.8|82993.8|83018.8|82993.8|83014.3|82989.3|33
1622217430000|2021-05-28 15:57:10|83019.9|82994.9|83014.1|82989.1|83019.9|82994.9|83014|82989|43
1622217440000|2021-05-28 15:57:20|83015.8|82990.8|83020.1|82995.1|83020.8|82995.8|83013.8|82988.8|50
1622217450000|2021-05-28 15:57:30|83017.2|82992.2|83022.3|82997.3|83023.8|82998.8|83017.2|82992.2|46
1622217460000|2021-05-28 15:57:40|83022.6|82997.6|83023.6|82998.6|83023.8|82998.8|83021.5|82996.5|29
1622217470000|2021-05-28 15:57:50|83023.8|82998.8|83024|82999|83024.5|82999.5|83022|82997|33
1622217480000|2021-05-28 15:58:00|83024.3|82999.3|83026.8|83001.8|83026.8|83001.8|83024.1|82999.1|33
1622217490000|2021-05-28 15:58:10|83026.1|83001.1|83037.6|83012.6|83038.4|83013.4|83026.1|83001.1|36
1622217500000|2021-05-28 15:58:20|83037.3|83012.3|83048.3|83023.3|83049.2|83024.2|83036.3|83011.3|35
1622217510000|2021-05-28 15:58:30|83048|83023|83050.9|83025.9|83050.9|83025.9|83045.5|83020.5|52
1622217520000|2021-05-28 15:58:40|83050.4|83025.4|83050.3|83025.3|83051.4|83026.4|83050|83025|36
1622217530000|2021-05-28 15:58:50|83050.1|83025.1|83052.1|83027.1|83052.2|83027.2|83049.1|83024.1|18
1622217540000|2021-05-28 15:59:00|83052.5|83027.5|83051.3|83026.3|83054.4|83029.4|83049.9|83024.9|38
1622217550000|2021-05-28 15:59:10|83051.5|83026.5|83056.7|83031.7|83057.7|83032.7|83046.4|83021.4|39
1622217560000|2021-05-28 15:59:20|83057|83032|83057|83032|83058.1|83033.1|83056.7|83031.7|25
1622217570000|2021-05-28 15:59:30|83057.3|83032.3|83055.1|83030.1|83057.3|83032.3|83054.9|83029.9|25
1622217580000|2021-05-28 15:59:40|83055.2|83030.2|83052.4|83027.4|83056.2|83031.2|83051.2|83026.2|33
1622217590000|2021-05-28 15:59:50|83052.3|83027.3|83056.1|83031.1|83056.3|83031.3|83051.8|83026.8|21
1622217600000|2021-05-28 16:00:00|83055.4|83030.4|83052.3|83027.3|83056.7|83031.7|83052.3|83027.3|46
1622217610000|2021-05-28 16:00:10|83052.1|83027.1|83053|83028|83055.4|83030.4|83046.1|83021.1|49
1622217620000|2021-05-28 16:00:20|83053.2|83028.2|83055.1|83030.1|83055.4|83030.4|83053.2|83028.2|36
1622217630000|2021-05-28 16:00:30|83055.3|83030.3|83057|83032|83057.6|83032.6|83055.2|83030.2|31
1622217640000|2021-05-28 16:00:40|83058.4|83033.4|83057.8|83032.8|83058.6|83033.6|83057.3|83032.3|26
1622217650000|2021-05-28 16:00:50|83057.7|83032.7|83057.9|83032.9|83058.4|83033.4|83057.6|83032.6|17
1622217660000|2021-05-28 16:01:00|83058.3|83033.3|83051.1|83026.1|83058.3|83033.3|83047.5|83022.5|58
1622217670000|2021-05-28 16:01:10|83051.2|83026.2|83048.8|83023.8|83051.8|83026.8|83047.9|83022.9|30
1622217680000|2021-05-28 16:01:20|83048|83023|83047.9|83022.9|83050.6|83025.6|83047.8|83022.8|42
1622217690000|2021-05-28 16:01:30|83047.8|83022.8|83050.1|83025.1|83052.8|83027.8|83047.6|83022.6|38
1622217700000|2021-05-28 16:01:40|83049.4|83024.4|83054.7|83029.7|83056.3|83031.3|83049|83024|43
1622217710000|2021-05-28 16:01:50|83055.8|83030.8|83053|83028|83055.8|83030.8|83051.8|83026.8|30
1622217720000|2021-05-28 16:02:00|83052.9|83027.9|83049.9|83024.9|83052.9|83027.9|83046.6|83021.6|38
1622217730000|2021-05-28 16:02:10|83049.8|83024.8|83054.9|83029.9|83055.2|83030.2|83049.4|83024.4|35
1622217740000|2021-05-28 16:02:20|83054.7|83029.7|83060.6|83035.6|83061.2|83036.2|83053.4|83028.4|50
1622217750000|2021-05-28 16:02:30|83060.2|83035.2|83062.5|83037.5|83067.4|83042.4|83060.2|83035.2|50
1622217760000|2021-05-28 16:02:40|83062.3|83037.3|83061|83036|83062.7|83037.7|83059.8|83034.8|30
1622217770000|2021-05-28 16:02:50|83061.1|83036.1|83057.2|83032.2|83061.1|83036.1|83055.6|83030.6|35
1622217780000|2021-05-28 16:03:00|83057.3|83032.3|83055.8|83030.8|83061.3|83036.3|83054.6|83029.6|48
1622217790000|2021-05-28 16:03:10|83055.7|83030.7|83055.6|83030.6|83056.4|83031.4|83052.1|83027.1|36
1622217800000|2021-05-28 16:03:20|83055.8|83030.8|83055.2|83030.2|83057.2|83032.2|83054.8|83029.8|19
1622217810000|2021-05-28 16:03:30|83054.8|83029.8|83070.3|83045.3|83071.4|83046.4|83053.4|83028.4|50
1622217820000|2021-05-28 16:03:40|83070.5|83045.5|83067.9|83042.9|83071.6|83046.6|83066.7|83041.7|33
1622217830000|2021-05-28 16:03:50|83067.5|83042.5|83070.6|83045.6|83073.7|83048.7|83065.7|83040.7|49
1622217840000|2021-05-28 16:04:00|83070.3|83045.3|83072.7|83047.7|83072.7|83047.7|83069.7|83044.7|34
1622217850000|2021-05-28 16:04:10|83073.1|83048.1|83070.5|83045.5|83073.1|83048.1|83070.5|83045.5|29
1622217860000|2021-05-28 16:04:20|83070.6|83045.6|83070.8|83045.8|83073.1|83048.1|83070.4|83045.4|17
1622217870000|2021-05-28 16:04:30|83070.7|83045.7|83069.2|83044.2|83071.3|83046.3|83068.9|83043.9|38
1622217880000|2021-05-28 16:04:40|83069.3|83044.3|83060.7|83035.7|83069.6|83044.6|83059.7|83034.7|47
1622217890000|2021-05-28 16:04:50|83061.1|83036.1|83060.1|83035.1|83061.4|83036.4|83059|83034|32
1622217900000|2021-05-28 16:05:00|83060.9|83035.9|83055.6|83030.6|83060.9|83035.9|83053.7|83028.7|30
1622217910000|2021-05-28 16:05:10|83055.5|83030.5|83057.6|83032.6|83058.1|83033.1|83053.3|83028.3|36
1622217920000|2021-05-28 16:05:20|83057.3|83032.3|83057.4|83032.4|83058.1|83033.1|83057|83032|21
1622217930000|2021-05-28 16:05:30|83057.7|83032.7|83058.6|83033.6|83059.9|83034.9|83057|83032|26
1622217940000|2021-05-28 16:05:40|83058.9|83033.9|83063.2|83038.2|83066.9|83041.9|83058.9|83033.9|46
1622217950000|2021-05-28 16:05:50|83062.9|83037.9|83065|83040|83065.9|83040.9|83062.9|83037.9|26
1622217960000|2021-05-28 16:06:00|83065.1|83040.1|83064.1|83039.1|83067.1|83042.1|83063.3|83038.3|28
1622217970000|2021-05-28 16:06:10|83064.5|83039.5|83061.1|83036.1|83064.5|83039.5|83061.1|83036.1|18
1622217980000|2021-05-28 16:06:20|83062.1|83037.1|83058.8|83033.8|83062.1|83037.1|83056.8|83031.8|38
1622217990000|2021-05-28 16:06:30|83061.8|83036.8|83060.9|83035.9|83062.5|83037.5|83058.3|83033.3|34
1622218000000|2021-05-28 16:06:40|83061|83036|83064.4|83039.4|83069.5|83044.5|83060.2|83035.2|36
1622218010000|2021-05-28 16:06:50|83063.6|83038.6|83063.8|83038.8|83065.2|83040.2|83063.6|83038.6|25
1622218020000|2021-05-28 16:07:00|83064.6|83039.6|83063.9|83038.9|83064.8|83039.8|83062.9|83037.9|27
1622218030000|2021-05-28 16:07:10|83064.1|83039.1|83064.7|83039.7|83065.2|83040.2|83063.8|83038.8|28
1622218040000|2021-05-28 16:07:20|83064.8|83039.8|83060.8|83035.8|83065.2|83040.2|83058.6|83033.6|38
1622218050000|2021-05-28 16:07:30|83061|83036|83059.6|83034.6|83062.7|83037.7|83059.6|83034.6|43
1622218060000|2021-05-28 16:07:40|83059.8|83034.8|83058.7|83033.7|83060.5|83035.5|83058.7|83033.7|25
1622218070000|2021-05-28 16:07:50|83059.5|83034.5|83050.9|83025.9|83059.5|83034.5|83050.8|83025.8|41
1622218080000|2021-05-28 16:08:00|83052.7|83027.7|83051.1|83026.1|83052.7|83027.7|83048.6|83023.6|43
1622218090000|2021-05-28 16:08:10|83051.3|83026.3|83048.2|83023.2|83051.4|83026.4|83048.1|83023.1|28
1622218100000|2021-05-28 16:08:20|83048.5|83023.5|83045.4|83020.4|83048.8|83023.8|83043.7|83018.7|36
1622218110000|2021-05-28 16:08:30|83045.7|83020.7|83042.7|83017.7|83047.2|83022.2|83042.7|83017.7|38
1622218120000|2021-05-28 16:08:40|83043|83018|83049.2|83024.2|83050.7|83025.7|83040.8|83015.8|45
1622218130000|2021-05-28 16:08:50|83049.6|83024.6|83049.5|83024.5|83052.1|83027.1|83048.1|83023.1|32
1622218140000|2021-05-28 16:09:00|83050.7|83025.7|83051|83026|83051.2|83026.2|83049|83024|34
1622218150000|2021-05-28 16:09:10|83050.8|83025.8|83050.8|83025.8|83051.2|83026.2|83049.6|83024.6|16
1622218160000|2021-05-28 16:09:20|83050.7|83025.7|83051.3|83026.3|83051.3|83026.3|83048.9|83023.9|26
1622218170000|2021-05-28 16:09:30|83051.4|83026.4|83052.6|83027.6|83052.8|83027.8|83050|83025|25
1622218180000|2021-05-28 16:09:40|83052.5|83027.5|83052.4|83027.4|83053.1|83028.1|83051.4|83026.4|26
1622218190000|2021-05-28 16:09:50|83052.2|83027.2|83049.6|83024.6|83054.8|83029.8|83048|83023|36
1622218200000|2021-05-28 16:10:00|83048.9|83023.9|83049|83024|83050|83025|83047.4|83022.4|36
1622218210000|2021-05-28 16:10:10|83049.1|83024.1|83047.2|83022.2|83049.7|83024.7|83047.1|83022.1|25
1622218220000|2021-05-28 16:10:20|83047.3|83022.3|83041.7|83016.7|83047.3|83022.3|83041.3|83016.3|33
1622218230000|2021-05-28 16:10:30|83042.1|83017.1|83040.4|83015.4|83042.3|83017.3|83040|83015|19
1622218240000|2021-05-28 16:10:40|83039.3|83014.3|83038.7|83013.7|83040.6|83015.6|83033.2|83008.2|42
1622218250000|2021-05-28 16:10:50|83037.1|83012.1|83035.9|83010.9|83039|83014|83035.9|83010.9|31
1622218260000|2021-05-28 16:11:00|83036.1|83011.1|83034.5|83009.5|83036.5|83011.5|83033.9|83008.9|40
1622218270000|2021-05-28 16:11:10|83034.8|83009.8|83032|83007|83034.8|83009.8|83030.6|83005.6|43
1622218280000|2021-05-28 16:11:20|83031.9|83006.9|83031.5|83006.5|83032.3|83007.3|83030.9|83005.9|47
1622218290000|2021-05-28 16:11:30|83031.6|83006.6|83025.5|83000.5|83031.7|83006.7|83025.1|83000.1|47
1622218300000|2021-05-28 16:11:40|83025.9|83000.9|83021.3|82996.3|83026|83001|83021.1|82996.1|49
1622218310000|2021-05-28 16:11:50|83021.6|82996.6|83020|82995|83025|83000|83019.7|82994.7|39
1622218320000|2021-05-28 16:12:00|83020.2|82995.2|83025.4|83000.4|83025.4|83000.4|83020.2|82995.2|40
1622218330000|2021-05-28 16:12:10|83024.2|82999.2|83025.1|83000.1|83028.1|83003.1|83024.2|82999.2|47
1622218340000|2021-05-28 16:12:20|83025.2|83000.2|83024.6|82999.6|83025.3|83000.3|83022.9|82997.9|39
1622218350000|2021-05-28 16:12:30|83024.5|82999.5|83026.4|83001.4|83026.4|83001.4|83024.1|82999.1|32
1622218360000|2021-05-28 16:12:40|83026.5|83001.5|83025.6|83000.6|83027.7|83002.7|83025.6|83000.6|29
1622218370000|2021-05-28 16:12:50|83026.1|83001.1|83026|83001|83026.6|83001.6|83025.6|83000.6|30
1622218380000|2021-05-28 16:13:00|83025.9|83000.9|83025.6|83000.6|83026.1|83001.1|83024.2|82999.2|39
1622218390000|2021-05-28 16:13:10|83025.5|83000.5|83026.2|83001.2|83027.1|83002.1|83025.5|83000.5|34
1622218400000|2021-05-28 16:13:20|83026.5|83001.5|83023.7|82998.7|83026.9|83001.9|83023.6|82998.6|32
1622218410000|2021-05-28 16:13:30|83023.9|82998.9|83025.9|83000.9|83026.5|83001.5|83023.5|82998.5|35
1622218420000|2021-05-28 16:13:40|83025.7|83000.7|83027.8|83002.8|83028.4|83003.4|83025|83000|35
1622218430000|2021-05-28 16:13:50|83028|83003|83025.3|83000.3|83028.3|83003.3|83025.1|83000.1|37
1622218440000|2021-05-28 16:14:00|83025.5|83000.5|83028.1|83003.1|83029.4|83004.4|83025.2|83000.2|39
1622218450000|2021-05-28 16:14:10|83028.9|83003.9|83026.2|83001.2|83029.5|83004.5|83026.2|83001.2|39
1622218460000|2021-05-28 16:14:20|83025.3|83000.3|83025.3|83000.3|83026.1|83001.1|83024.6|82999.6|40
1622218470000|2021-05-28 16:14:30|83025.5|83000.5|83029.8|83004.8|83030|83005|83025.4|83000.4|47
1622218480000|2021-05-28 16:14:40|83029.7|83004.7|83033.6|83008.6|83034.7|83009.7|83029.5|83004.5|35
1622218490000|2021-05-28 16:14:50|83033.3|83008.3|83034.8|83009.8|83034.8|83009.8|83032.6|83007.6|20
1622218500000|2021-05-28 16:15:00|83034.1|83009.1|83033.6|83008.6|83035.1|83010.1|83033.1|83008.1|39
1622218510000|2021-05-28 16:15:10|83033.5|83008.5|83032.3|83007.3|83034.6|83009.6|83031.3|83006.3|33
1622218520000|2021-05-28 16:15:20|83032.6|83007.6|83032|83007|83033.1|83008.1|83031.6|83006.6|23
1622218530000|2021-05-28 16:15:30|83032.4|83007.4|83033.4|83008.4|83033.4|83008.4|83029.8|83004.8|34
1622218540000|2021-05-28 16:15:40|83033.3|83008.3|83035.8|83010.8|83035.8|83010.8|83032.9|83007.9|33
1622218550000|2021-05-28 16:15:50|83035.2|83010.2|83033.5|83008.5|83036.1|83011.1|83033.2|83008.2|25
1622218560000|2021-05-28 16:16:00|83033.4|83008.4|83031.8|83006.8|83033.4|83008.4|83030.3|83005.3|30
1622218570000|2021-05-28 16:16:10|83031.3|83006.3|83029.8|83004.8|83032.5|83007.5|83029.8|83004.8|30
1622218580000|2021-05-28 16:16:20|83029.7|83004.7|83023.4|82998.4|83029.7|83004.7|83021|82996|55
1622218590000|2021-05-28 16:16:30|83023.6|82998.6|83019.4|82994.4|83023.6|82998.6|83018.1|82993.1|58
1622218600000|2021-05-28 16:16:40|83019.6|82994.6|83017.5|82992.5|83020.2|82995.2|83016.6|82991.6|41
1622218610000|2021-05-28 16:16:50|83017.6|82992.6|82999.4|82974.4|83017.6|82992.6|82998.1|82973.1|64
1622218620000|2021-05-28 16:17:00|82999.3|82974.3|82996.5|82971.5|83000.1|82975.1|82994.5|82969.5|61
1622218630000|2021-05-28 16:17:10|82996.9|82971.9|82997.8|82972.8|83002.9|82977.9|82996.7|82971.7|62
1622218640000|2021-05-28 16:17:20|82998|82973|82991.2|82966.2|82998|82973|82990.5|82965.5|64
1622218650000|2021-05-28 16:17:30|82991|82966|82997.3|82972.3|82997.3|82972.3|82991|82966|45
1622218660000|2021-05-28 16:17:40|82997.5|82972.5|82996|82971|82997.5|82972.5|82994.7|82969.7|48
1622218670000|2021-05-28 16:17:50|82996.1|82971.1|82994.9|82969.9|82996.6|82971.6|82994.6|82969.6|38
1622218680000|2021-05-28 16:18:00|82994.7|82969.7|82995.2|82970.2|82995.8|82970.8|82994.7|82969.7|14
1622218690000|2021-05-28 16:18:10|82994.5|82969.5|82996|82971|82999|82974|82994.3|82969.3|35
1622218700000|2021-05-28 16:18:20|82996.5|82971.5|82999.6|82974.6|82999.6|82974.6|82996.4|82971.4|34
1622218710000|2021-05-28 16:18:30|82999.5|82974.5|83004.3|82979.3|83004.3|82979.3|82999.5|82974.5|47
1622218720000|2021-05-28 16:18:40|83003.8|82978.8|83006.2|82981.2|83006.7|82981.7|83002.2|82977.2|33
1622218730000|2021-05-28 16:18:50|83006.9|82981.9|83006.7|82981.7|83007.9|82982.9|83006.3|82981.3|33
1622218740000|2021-05-28 16:19:00|83006.6|82981.6|83012.7|82987.7|83012.7|82987.7|83006.4|82981.4|55
1622218750000|2021-05-28 16:19:10|83012.6|82987.6|83010.7|82985.7|83014|82989|83008.9|82983.9|46
1622218760000|2021-05-28 16:19:20|83010.8|82985.8|83016.9|82991.9|83017.7|82992.7|83010.1|82985.1|37
1622218770000|2021-05-28 16:19:30|83016.7|82991.7|83018.6|82993.6|83019|82994|83016.2|82991.2|39
1622218780000|2021-05-28 16:19:40|83018.5|82993.5|83017.1|82992.1|83022.9|82997.9|83013.8|82988.8|47
1622218790000|2021-05-28 16:19:50|83017.3|82992.3|83013.4|82988.4|83017.4|82992.4|83010.6|82985.6|48
1622218800000|2021-05-28 16:20:00|83013.1|82988.1|83014.2|82989.2|83015.9|82990.9|83010.4|82985.4|54
1622218810000|2021-05-28 16:20:10|83014.4|82989.4|83017.7|82992.7|83017.7|82992.7|83014.2|82989.2|51
1622218820000|2021-05-28 16:20:20|83017.6|82992.6|83018|82993|83023.1|82998.1|83015.8|82990.8|63
1622218830000|2021-05-28 16:20:30|83017.3|82992.3|83016.5|82991.5|83017.6|82992.6|83014.8|82989.8|57
1622218840000|2021-05-28 16:20:40|83016.4|82991.4|83016.8|82991.8|83017.7|82992.7|83014|82989|54
1622218850000|2021-05-28 16:20:50|83016.9|82991.9|83019.1|82994.1|83019.8|82994.8|83016.9|82991.9|41
1622218860000|2021-05-28 16:21:00|83019.3|82994.3|83014.6|82989.6|83019.4|82994.4|83013.7|82988.7|42
1622218870000|2021-05-28 16:21:10|83014.4|82989.4|83016.3|82991.3|83018.4|82993.4|83014.4|82989.4|35
1622218880000|2021-05-28 16:21:20|83016.1|82991.1|83014.6|82989.6|83017.5|82992.5|83012.8|82987.8|36
1622218890000|2021-05-28 16:21:30|83014.8|82989.8|83010.1|82985.1|83015.5|82990.5|83010|82985|32
1622218900000|2021-05-28 16:21:40|83010.4|82985.4|83011.8|82986.8|83014.1|82989.1|83009.3|82984.3|42
1622218910000|2021-05-28 16:21:50|83011.9|82986.9|83013.8|82988.8|83016.6|82991.6|83011.3|82986.3|51
1622218920000|2021-05-28 16:22:00|83013.3|82988.3|83013.1|82988.1|83013.6|82988.6|83011.8|82986.8|45
1622218930000|2021-05-28 16:22:10|83013|82988|83012.9|82987.9|83013|82988|83012.3|82987.3|28
1622218940000|2021-05-28 16:22:20|83012.7|82987.7|83012.6|82987.6|83013.6|82988.6|83012.5|82987.5|30
1622218950000|2021-05-28 16:22:30|83012.8|82987.8|83010.5|82985.5|83013.8|82988.8|83010.5|82985.5|37
1622218960000|2021-05-28 16:22:40|83011.4|82986.4|83017|82992|83017.5|82992.5|83011.4|82986.4|42
1622218970000|2021-05-28 16:22:50|83016.8|82991.8|83017.3|82992.3|83018.2|82993.2|83015.7|82990.7|36
1622218980000|2021-05-28 16:23:00|83018.1|82993.1|83015.7|82990.7|83018.1|82993.1|83015.6|82990.6|30
1622218990000|2021-05-28 16:23:10|83015.8|82990.8|83016.2|82991.2|83016.3|82991.3|83015.7|82990.7|24
1622219000000|2021-05-28 16:23:20|83015.6|82990.6|83018.6|82993.6|83019.1|82994.1|83015.6|82990.6|25
1622219010000|2021-05-28 16:23:30|83018.2|82993.2|83015.7|82990.7|83019.4|82994.4|83015.7|82990.7|31
1622219020000|2021-05-28 16:23:40|83015.9|82990.9|83014.8|82989.8|83016.6|82991.6|83013.9|82988.9|25
1622219030000|2021-05-28 16:23:50|83014.7|82989.7|83015.4|82990.4|83016.6|82991.6|83013.8|82988.8|41
1622219040000|2021-05-28 16:24:00|83014.2|82989.2|83012.4|82987.4|83014.2|82989.2|83009.2|82984.2|58
1622219050000|2021-05-28 16:24:10|83012.2|82987.2|83009.3|82984.3|83013.8|82988.8|83009.3|82984.3|27
1622219060000|2021-05-28 16:24:20|83009.2|82984.2|83009.8|82984.8|83009.8|82984.8|83008.1|82983.1|41
1622219070000|2021-05-28 16:24:30|83009|82984|83003.6|82978.6|83009.8|82984.8|83003.2|82978.2|40
1622219080000|2021-05-28 16:24:40|83004|82979|83003.8|82978.8|83004.5|82979.5|83002.8|82977.8|28
1622219090000|2021-05-28 16:24:50|83003.6|82978.6|83005|82980|83005.2|82980.2|83003.6|82978.6|24
1622219100000|2021-05-28 16:25:00|83005.1|82980.1|83015.2|82990.2|83016.1|82991.1|83004.7|82979.7|53
1622219110000|2021-05-28 16:25:10|83013.7|82988.7|83009.5|82984.5|83013.7|82988.7|83008.7|82983.7|32
1622219120000|2021-05-28 16:25:20|83009.6|82984.6|83009.3|82984.3|83010|82985|83008.1|82983.1|27
1622219130000|2021-05-28 16:25:30|83009.5|82984.5|83007.8|82982.8|83010.1|82985.1|83007.8|82982.8|30
1622219140000|2021-05-28 16:25:40|83008.1|82983.1|83011.5|82986.5|83012|82987|83008|82983|30
1622219150000|2021-05-28 16:25:50|83011.4|82986.4|83013.1|82988.1|83013.5|82988.5|83010.9|82985.9|23
1622219160000|2021-05-28 16:26:00|83013|82988|83012.8|82987.8|83014.3|82989.3|83010.3|82985.3|37
1622219170000|2021-05-28 16:26:10|83013.4|82988.4|83011.7|82986.7|83014.3|82989.3|83010.8|82985.8|29
1622219180000|2021-05-28 16:26:20|83011.8|82986.8|83010|82985|83011.8|82986.8|83009.9|82984.9|34
1622219190000|2021-05-28 16:26:30|83009.9|82984.9|83024|82999|83024|82999|83009.2|82984.2|38
1622219200000|2021-05-28 16:26:40|83023.9|82998.9|83014.8|82989.8|83023.9|82998.9|83014.7|82989.7|43
1622219210000|2021-05-28 16:26:50|83015|82990|83016.4|82991.4|83017.1|82992.1|83015|82990|28
1622219220000|2021-05-28 16:27:00|83016.6|82991.6|83015|82990|83016.6|82991.6|83014|82989|25
1622219230000|2021-05-28 16:27:10|83014.9|82989.9|83009|82984|83015.7|82990.7|83008.8|82983.8|23
1622219240000|2021-05-28 16:27:20|83009.2|82984.2|83005.6|82980.6|83009.2|82984.2|83005.6|82980.6|32
1622219250000|2021-05-28 16:27:30|83004.3|82979.3|83002.7|82977.7|83004.3|82979.3|83002.1|82977.1|40
1622219260000|2021-05-28 16:27:40|83002.4|82977.4|83003.8|82978.8|83006.7|82981.7|83002.2|82977.2|23
1622219270000|2021-05-28 16:27:50|83003.7|82978.7|83013.1|82988.1|83014.9|82989.9|83002.7|82977.7|26
1622219280000|2021-05-28 16:28:00|83013.7|82988.7|83012.5|82987.5|83013.7|82988.7|83012.3|82987.3|16
1622219290000|2021-05-28 16:28:10|83012.7|82987.7|83008.8|82983.8|83013.6|82988.6|83007.3|82982.3|18
1622219300000|2021-05-28 16:28:20|83009|82984|83008.7|82983.7|83010.3|82985.3|83008.4|82983.4|12
1622219310000|2021-05-28 16:28:30|83008.6|82983.6|83012.1|82987.1|83014.4|82989.4|83008.6|82983.6|28
1622219320000|2021-05-28 16:28:40|83011.8|82986.8|83011.4|82986.4|83012.7|82987.7|83011.1|82986.1|35
1622219330000|2021-05-28 16:28:50|83011.5|82986.5|83010.7|82985.7|83015.1|82990.1|83009.7|82984.7|42
1622219340000|2021-05-28 16:29:00|83011.7|82986.7|83002.6|82977.6|83011.7|82986.7|83001.7|82976.7|41
1622219350000|2021-05-28 16:29:10|83002.3|82977.3|83000.6|82975.6|83002.5|82977.5|82999.6|82974.6|45
1622219360000|2021-05-28 16:29:20|83000.5|82975.5|83000.5|82975.5|83001.6|82976.6|83000.2|82975.2|26
1622219370000|2021-05-28 16:29:30|83000.7|82975.7|83000.9|82975.9|83002.8|82977.8|83000.7|82975.7|26
1622219380000|2021-05-28 16:29:40|83001|82976|83001.7|82976.7|83002|82977|82999.4|82974.4|37
1622219390000|2021-05-28 16:29:50|83001.5|82976.5|82999.4|82974.4|83002.1|82977.1|82999|82974|35
1622219400000|2021-05-28 16:30:00|82999.3|82974.3|82997.3|82972.3|83000.6|82975.6|82996.3|82971.3|35
1622219410000|2021-05-28 16:30:10|82997.8|82972.8|82996.1|82971.1|82997.8|82972.8|82993.6|82968.6|31
1622219420000|2021-05-28 16:30:20|82997.1|82972.1|83003.3|82978.3|83003.3|82978.3|82997.1|82972.1|38
1622219430000|2021-05-28 16:30:30|83004.6|82979.6|83008.5|82983.5|83009.3|82984.3|83003.5|82978.5|46
1622219440000|2021-05-28 16:30:40|83008.2|82983.2|83005.9|82980.9|83008.6|82983.6|83005.8|82980.8|18
1622219450000|2021-05-28 16:30:50|83006.1|82981.1|83007.2|82982.2|83007.9|82982.9|83005.3|82980.3|32
1622219460000|2021-05-28 16:31:00|83006.9|82981.9|83006.7|82981.7|83007.2|82982.2|83005.7|82980.7|25
1622219470000|2021-05-28 16:31:10|83006.8|82981.8|83006.4|82981.4|83006.8|82981.8|83006.2|82981.2|20
1622219480000|2021-05-28 16:31:20|83005.4|82980.4|83002.7|82977.7|83006.6|82981.6|83002.3|82977.3|37
1622219490000|2021-05-28 16:31:30|83002.8|82977.8|83001|82976|83002.8|82977.8|82999.2|82974.2|27
1622219500000|2021-05-28 16:31:40|83000.9|82975.9|83002.5|82977.5|83002.9|82977.9|83000.8|82975.8|31
1622219510000|2021-05-28 16:31:50|83002.4|82977.4|83002.1|82977.1|83002.6|82977.6|83001.1|82976.1|24
1622219520000|2021-05-28 16:32:00|83001.4|82976.4|83002.1|82977.1|83002.1|82977.1|83001.4|82976.4|12
1622219530000|2021-05-28 16:32:10|83001.7|82976.7|83001|82976|83002.3|82977.3|82999.3|82974.3|39
1622219540000|2021-05-28 16:32:20|83001.5|82976.5|83001.6|82976.6|83002.1|82977.1|82999.9|82974.9|22
1622219550000|2021-05-28 16:32:30|83002|82977|83004.7|82979.7|83005.6|82980.6|82997.9|82972.9|49
1622219560000|2021-05-28 16:32:40|83005|82980|83006.4|82981.4|83007.8|82982.8|83004.7|82979.7|41
1622219570000|2021-05-28 16:32:50|83005.3|82980.3|83008.7|82983.7|83009.5|82984.5|83005.3|82980.3|29
1622219580000|2021-05-28 16:33:00|83008.8|82983.8|83008.3|82983.3|83010.7|82985.7|83008.2|82983.2|28
1622219590000|2021-05-28 16:33:10|83008.1|82983.1|83007.8|82982.8|83009.4|82984.4|83006.2|82981.2|27
1622219600000|2021-05-28 16:33:20|83007.2|82982.2|83008.9|82983.9|83010.5|82985.5|83006.9|82981.9|33
1622219610000|2021-05-28 16:33:30|83009|82984|82995.4|82970.4|83009|82984|82994.1|82969.1|46
1622219620000|2021-05-28 16:33:40|82995.3|82970.3|82996.4|82971.4|82997.1|82972.1|82994.5|82969.5|28
1622219630000|2021-05-28 16:33:50|82995.6|82970.6|82995.4|82970.4|82997.1|82972.1|82994.9|82969.9|31
1622219640000|2021-05-28 16:34:00|82995.7|82970.7|82995.1|82970.1|82995.9|82970.9|82994.6|82969.6|38
1622219650000|2021-05-28 16:34:10|82995|82970|82999.1|82974.1|82999.1|82974.1|82995|82970|20
1622219660000|2021-05-28 16:34:20|82999.7|82974.7|82998.9|82973.9|83003.2|82978.2|82998|82973|44
1622219670000|2021-05-28 16:34:30|82998.6|82973.6|82999|82974|82999.4|82974.4|82998.5|82973.5|15
1622219680000|2021-05-28 16:34:40|82998.8|82973.8|82999|82974|83001.7|82976.7|82998.6|82973.6|30
1622219690000|2021-05-28 16:34:50|82999.3|82974.3|82998.6|82973.6|83000.2|82975.2|82998.2|82973.2|29
1622219700000|2021-05-28 16:35:00|82998.4|82973.4|83000.5|82975.5|83001.8|82976.8|82998.3|82973.3|39
1622219710000|2021-05-28 16:35:10|83000.6|82975.6|83001.4|82976.4|83001.9|82976.9|83000.6|82975.6|16
1622219720000|2021-05-28 16:35:20|83001.5|82976.5|83001.7|82976.7|83004.1|82979.1|83001.4|82976.4|38
1622219730000|2021-05-28 16:35:30|83001.6|82976.6|83003.2|82978.2|83003.7|82978.7|83000.7|82975.7|25
1622219740000|2021-05-28 16:35:40|83003.3|82978.3|83004.2|82979.2|83004.5|82979.5|83003.3|82978.3|13
1622219750000|2021-05-28 16:35:50|83004.4|82979.4|83006.4|82981.4|83006.9|82981.9|83004.4|82979.4|40
1622219760000|2021-05-28 16:36:00|83006.2|82981.2|83007.7|82982.7|83008.6|82983.6|83005.9|82980.9|30
1622219770000|2021-05-28 16:36:10|83007.9|82982.9|83007.3|82982.3|83009.6|82984.6|83007.2|82982.2|24
1622219780000|2021-05-28 16:36:20|83007.4|82982.4|83011.5|82986.5|83012.7|82987.7|83007.4|82982.4|42
1622219790000|2021-05-28 16:36:30|83011.4|82986.4|83011.9|82986.9|83012.8|82987.8|83010.2|82985.2|32
1622219800000|2021-05-28 16:36:40|83011.7|82986.7|83009.8|82984.8|83013.4|82988.4|83008.1|82983.1|41
1622219810000|2021-05-28 16:36:50|83009.1|82984.1|83009.1|82984.1|83011.8|82986.8|83009.1|82984.1|27
1622219820000|2021-05-28 16:37:00|83009.3|82984.3|83006.1|82981.1|83009.3|82984.3|83005.5|82980.5|43
1622219830000|2021-05-28 16:37:10|83006|82981|83000.8|82975.8|83006.1|82981.1|83000.1|82975.1|45
1622219840000|2021-05-28 16:37:20|83000.9|82975.9|82995.9|82970.9|83001.5|82976.5|82995.9|82970.9|39
1622219850000|2021-05-28 16:37:30|82996.3|82971.3|82993.2|82968.2|82996.8|82971.8|82991.7|82966.7|44
1622219860000|2021-05-28 16:37:40|82992|82967|82994.2|82969.2|82994.8|82969.8|82991.6|82966.6|34
1622219870000|2021-05-28 16:37:50|82993.9|82968.9|82992.2|82967.2|82996.5|82971.5|82991.2|82966.2|34
1622219880000|2021-05-28 16:38:00|82991.8|82966.8|82991.2|82966.2|82992.4|82967.4|82990.7|82965.7|35
1622219890000|2021-05-28 16:38:10|82990.9|82965.9|82991.8|82966.8|82992.6|82967.6|82990.6|82965.6|23
1622219900000|2021-05-28 16:38:20|82992|82967|82990.8|82965.8|82992|82967|82990.5|82965.5|24
1622219910000|2021-05-28 16:38:30|82990.6|82965.6|82991.7|82966.7|82993.1|82968.1|82990.6|82965.6|31
1622219920000|2021-05-28 16:38:40|82991.8|82966.8|82991.5|82966.5|82991.8|82966.8|82991.2|82966.2|18
1622219930000|2021-05-28 16:38:50|82991.7|82966.7|82991.9|82966.9|82992.6|82967.6|82990.9|82965.9|22
1622219940000|2021-05-28 16:39:00|82991.8|82966.8|82994.6|82969.6|82994.6|82969.6|82990.2|82965.2|37
1622219950000|2021-05-28 16:39:10|82994.5|82969.5|82994.1|82969.1|82995.3|82970.3|82993.7|82968.7|29
1622219960000|2021-05-28 16:39:20|82994.2|82969.2|82994.8|82969.8|82995.1|82970.1|82993.3|82968.3|24
1622219970000|2021-05-28 16:39:30|82994.9|82969.9|82993.1|82968.1|82995|82970|82991.4|82966.4|27
1622219980000|2021-05-28 16:39:40|82993|82968|82994.7|82969.7|82997.6|82972.6|82992.2|82967.2|24
1622219990000|2021-05-28 16:39:50|82995.2|82970.2|82993.5|82968.5|82997.9|82972.9|82992.8|82967.8|37
1622220000000|2021-05-28 16:40:00|82995.1|82970.1|82993.3|82968.3|82996.1|82971.1|82989.8|82964.8|33
1622220010000|2021-05-28 16:40:10|82995|82970|82995.1|82970.1|82996.8|82971.8|82993.9|82968.9|26
1622220020000|2021-05-28 16:40:20|82997.3|82972.3|82996.8|82971.8|82997.8|82972.8|82996.4|82971.4|15
1622220030000|2021-05-28 16:40:30|82996.9|82971.9|82996.9|82971.9|82996.9|82971.9|82994.4|82969.4|21
1622220040000|2021-05-28 16:40:40|82996.2|82971.2|82993.8|82968.8|82996.2|82971.2|82993.8|82968.8|22
1622220050000|2021-05-28 16:40:50|82993.3|82968.3|82996.1|82971.1|82997.4|82972.4|82993.2|82968.2|27
1622220060000|2021-05-28 16:41:00|82995.2|82970.2|82994|82969|82996.2|82971.2|82993.3|82968.3|34
1622220070000|2021-05-28 16:41:10|82992.3|82967.3|82992.3|82967.3|82993.5|82968.5|82989.3|82964.3|57
1622220080000|2021-05-28 16:41:20|82992.6|82967.6|82991.1|82966.1|82993.2|82968.2|82989.7|82964.7|34
1622220090000|2021-05-28 16:41:30|82989.1|82964.1|82990.1|82965.1|82990.7|82965.7|82987.8|82962.8|33
1622220100000|2021-05-28 16:41:40|82990.2|82965.2|82990.8|82965.8|82991.2|82966.2|82989.5|82964.5|35
1622220110000|2021-05-28 16:41:50|82990.5|82965.5|82990.7|82965.7|82991.3|82966.3|82989.9|82964.9|27
1622220120000|2021-05-28 16:42:00|82989.8|82964.8|82994.5|82969.5|82996|82971|82989.8|82964.8|31
1622220130000|2021-05-28 16:42:10|82994.8|82969.8|82991.6|82966.6|82996.2|82971.2|82991.5|82966.5|41
1622220140000|2021-05-28 16:42:20|82990.7|82965.7|82987.3|82962.3|82990.7|82965.7|82987.3|82962.3|28
1622220150000|2021-05-28 16:42:30|82987.5|82962.5|82985.7|82960.7|82987.8|82962.8|82984.4|82959.4|53
1622220160000|2021-05-28 16:42:40|82985.6|82960.6|82978.5|82953.5|82985.7|82960.7|82978.5|82953.5|38
1622220170000|2021-05-28 16:42:50|82978.3|82953.3|82968.8|82943.8|82979.7|82954.7|82963.4|82938.4|53
1622220180000|2021-05-28 16:43:00|82968.5|82943.5|82970.2|82945.2|82970.2|82945.2|82967.7|82942.7|41
1622220190000|2021-05-28 16:43:10|82969.9|82944.9|82970.3|82945.3|82974.5|82949.5|82969.4|82944.4|48
1622220200000|2021-05-28 16:43:20|82969.4|82944.4|82965|82940|82969.4|82944.4|82964.9|82939.9|41
1622220210000|2021-05-28 16:43:30|82964.4|82939.4|82963.2|82938.2|82964.4|82939.4|82961.2|82936.2|53
1622220220000|2021-05-28 16:43:40|82962.8|82937.8|82961.6|82936.6|82962.9|82937.9|82961.3|82936.3|29
1622220230000|2021-05-28 16:43:50|82961.7|82936.7|82962.7|82937.7|82964.4|82939.4|82961.4|82936.4|39
1622220240000|2021-05-28 16:44:00|82963.1|82938.1|82963.5|82938.5|82964.3|82939.3|82957.5|82932.5|58
1622220250000|2021-05-28 16:44:10|82963.6|82938.6|82963.9|82938.9|82964.8|82939.8|82961.4|82936.4|36
1622220260000|2021-05-28 16:44:20|82963.8|82938.8|82964.2|82939.2|82965|82940|82963.5|82938.5|25
1622220270000|2021-05-28 16:44:30|82964.3|82939.3|82964.3|82939.3|82964.5|82939.5|82963.3|82938.3|29
1622220280000|2021-05-28 16:44:40|82964.5|82939.5|82959.6|82934.6|82965.6|82940.6|82958.4|82933.4|41
1622220290000|2021-05-28 16:44:50|82960.2|82935.2|82959.7|82934.7|82960.2|82935.2|82958.3|82933.3|19
1622220300000|2021-05-28 16:45:00|82959.9|82934.9|82959.4|82934.4|82963.2|82938.2|82955.8|82930.8|52
1622220310000|2021-05-28 16:45:10|82960|82935|82961.7|82936.7|82962.4|82937.4|82958.6|82933.6|45
1622220320000|2021-05-28 16:45:20|82962.8|82937.8|82967|82942|82968|82943|82961.9|82936.9|42
1622220330000|2021-05-28 16:45:30|82966.8|82941.8|82969.5|82944.5|82969.5|82944.5|82966.3|82941.3|34
1622220340000|2021-05-28 16:45:40|82969.4|82944.4|82965.5|82940.5|82969.4|82944.4|82964.4|82939.4|36
1622220350000|2021-05-28 16:45:50|82965.8|82940.8|82966.3|82941.3|82966.7|82941.7|82964.4|82939.4|27
1622220360000|2021-05-28 16:46:00|82966.6|82941.6|82973.3|82948.3|82973.3|82948.3|82966.4|82941.4|34
1622220370000|2021-05-28 16:46:10|82972.8|82947.8|82969.6|82944.6|82973.1|82948.1|82969|82944|43
1622220380000|2021-05-28 16:46:20|82969.4|82944.4|82967.7|82942.7|82969.9|82944.9|82967|82942|37
1622220390000|2021-05-28 16:46:30|82967.8|82942.8|82968.3|82943.3|82969.9|82944.9|82966.9|82941.9|39
1622220400000|2021-05-28 16:46:40|82968.1|82943.1|82967|82942|82968.3|82943.3|82966.8|82941.8|31
1622220410000|2021-05-28 16:46:50|82966.9|82941.9|82971.5|82946.5|82972.1|82947.1|82966.2|82941.2|42
1622220420000|2021-05-28 16:47:00|82971.7|82946.7|82975.9|82950.9|82976.6|82951.6|82971.7|82946.7|55
1622220430000|2021-05-28 16:47:10|82976.2|82951.2|82977.8|82952.8|82979.2|82954.2|82976.1|82951.1|38
1622220440000|2021-05-28 16:47:20|82978.3|82953.3|82974.8|82949.8|82978.4|82953.4|82974.8|82949.8|21
1622220450000|2021-05-28 16:47:30|82975.1|82950.1|82976.5|82951.5|82976.8|82951.8|82974.9|82949.9|20
1622220460000|2021-05-28 16:47:40|82976.6|82951.6|82977.4|82952.4|82977.7|82952.7|82976.1|82951.1|33
1622220470000|2021-05-28 16:47:50|82977.9|82952.9|82979.9|82954.9|82981.4|82956.4|82975|82950|48
1622220480000|2021-05-28 16:48:00|82980.1|82955.1|82980.3|82955.3|82980.3|82955.3|82977.7|82952.7|41
1622220490000|2021-05-28 16:48:10|82980.4|82955.4|82977.7|82952.7|82981.3|82956.3|82976.4|82951.4|40
1622220500000|2021-05-28 16:48:20|82977.8|82952.8|82979.7|82954.7|82980.8|82955.8|82976.7|82951.7|45
1622220510000|2021-05-28 16:48:30|82979.9|82954.9|82982|82957|82982.8|82957.8|82979.5|82954.5|42
1622220520000|2021-05-28 16:48:40|82982.1|82957.1|82977.4|82952.4|82982.4|82957.4|82976.5|82951.5|37
1622220530000|2021-05-28 16:48:50|82977.6|82952.6|82976.3|82951.3|82978.9|82953.9|82975.9|82950.9|39
1622220540000|2021-05-28 16:49:00|82976.7|82951.7|82977.3|82952.3|82977.4|82952.4|82976.2|82951.2|25
1622220550000|2021-05-28 16:49:10|82977.4|82952.4|82976.1|82951.1|82977.4|82952.4|82976|82951|22
1622220560000|2021-05-28 16:49:20|82976.3|82951.3|82974|82949|82976.6|82951.6|82973.8|82948.8|38
1622220570000|2021-05-28 16:49:30|82974.1|82949.1|82973.8|82948.8|82974.3|82949.3|82972.6|82947.6|42
1622220580000|2021-05-28 16:49:40|82973.6|82948.6|82973.9|82948.9|82974.7|82949.7|82973.6|82948.6|31
1622220590000|2021-05-28 16:49:50|82973.8|82948.8|82971.6|82946.6|82974.2|82949.2|82971.4|82946.4|28
1622220600000|2021-05-28 16:50:00|82971.2|82946.2|82968.7|82943.7|82972.2|82947.2|82968.3|82943.3|54
1622220610000|2021-05-28 16:50:10|82969.1|82944.1|82968.2|82943.2|82970|82945|82968|82943|42
1622220620000|2021-05-28 16:50:20|82968.3|82943.3|82962.7|82937.7|82968.5|82943.5|82961.7|82936.7|45
1622220630000|2021-05-28 16:50:30|82962.4|82937.4|82967|82942|82967.1|82942.1|82961.8|82936.8|32
1622220640000|2021-05-28 16:50:40|82968.6|82943.6|82970.7|82945.7|82971.7|82946.7|82968.2|82943.2|32
1622220650000|2021-05-28 16:50:50|82970.6|82945.6|82973.8|82948.8|82974.1|82949.1|82969.1|82944.1|50
1622220660000|2021-05-28 16:51:00|82973.3|82948.3|82972.2|82947.2|82974|82949|82972.2|82947.2|38
1622220670000|2021-05-28 16:51:10|82972.3|82947.3|82973.2|82948.2|82973.2|82948.2|82968.9|82943.9|56
1622220680000|2021-05-28 16:51:20|82973.4|82948.4|82973.9|82948.9|82975.1|82950.1|82973.1|82948.1|47
1622220690000|2021-05-28 16:51:30|82974|82949|82974.5|82949.5|82977.6|82952.6|82973.6|82948.6|39
1622220700000|2021-05-28 16:51:40|82974.4|82949.4|82977.8|82952.8|82978.2|82953.2|82974.1|82949.1|31
1622220710000|2021-05-28 16:51:50|82977.6|82952.6|82975.4|82950.4|82978.3|82953.3|82975.4|82950.4|44
1622220720000|2021-05-28 16:52:00|82975|82950|82972.5|82947.5|82975.1|82950.1|82971.2|82946.2|49
1622220730000|2021-05-28 16:52:10|82972.8|82947.8|82973.6|82948.6|82974.3|82949.3|82972.8|82947.8|39
1622220740000|2021-05-28 16:52:20|82973.2|82948.2|82970.7|82945.7|82974.6|82949.6|82970|82945|35
1622220750000|2021-05-28 16:52:30|82970.8|82945.8|82969.6|82944.6|82970.8|82945.8|82968.3|82943.3|41
1622220760000|2021-05-28 16:52:40|82969.8|82944.8|82969.4|82944.4|82969.8|82944.8|82968.2|82943.2|48
1622220770000|2021-05-28 16:52:50|82969.3|82944.3|82967.6|82942.6|82969.8|82944.8|82967.6|82942.6|39
1622220780000|2021-05-28 16:53:00|82967.4|82942.4|82967.3|82942.3|82967.4|82942.4|82965.1|82940.1|42
1622220790000|2021-05-28 16:53:10|82967.4|82942.4|82964.2|82939.2|82967.5|82942.5|82964.2|82939.2|42
1622220800000|2021-05-28 16:53:20|82964|82939|82967|82942|82968.4|82943.4|82964|82939|38
1622220810000|2021-05-28 16:53:30|82967.3|82942.3|82963.8|82938.8|82967.3|82942.3|82963.2|82938.2|35
1622220820000|2021-05-28 16:53:40|82963.9|82938.9|82958.5|82933.5|82964|82939|82957.9|82932.9|46
1622220830000|2021-05-28 16:53:50|82958.4|82933.4|82960.6|82935.6|82960.8|82935.8|82956.5|82931.5|48
1622220840000|2021-05-28 16:54:00|82960.7|82935.7|82963.3|82938.3|82963.7|82938.7|82958.8|82933.8|45
1622220850000|2021-05-28 16:54:10|82963.2|82938.2|82961.9|82936.9|82963.8|82938.8|82961.9|82936.9|40
1622220860000|2021-05-28 16:54:20|82963.5|82938.5|82964|82939|82964.4|82939.4|82962|82937|39
1622220870000|2021-05-28 16:54:30|82963.9|82938.9|82958.8|82933.8|82963.9|82938.9|82958.8|82933.8|57
1622220880000|2021-05-28 16:54:40|82959|82934|82960|82935|82960.9|82935.9|82958.3|82933.3|41
1622220890000|2021-05-28 16:54:50|82959.8|82934.8|82960.3|82935.3|82960.3|82935.3|82958.8|82933.8|42
1622220900000|2021-05-28 16:55:00|82960.5|82935.5|82961.3|82936.3|82961.6|82936.6|82958|82933|56
1622220910000|2021-05-28 16:55:10|82960.9|82935.9|82959.9|82934.9|82961.1|82936.1|82958.8|82933.8|37
1622220920000|2021-05-28 16:55:20|82960|82935|82960|82935|82962.2|82937.2|82959.5|82934.5|56
1622220930000|2021-05-28 16:55:30|82959.9|82934.9|82963.2|82938.2|82963.7|82938.7|82959.8|82934.8|39
1622220940000|2021-05-28 16:55:40|82962.8|82937.8|82963.2|82938.2|82963.4|82938.4|82962.3|82937.3|19
1622220950000|2021-05-28 16:55:50|82963.1|82938.1|82963.1|82938.1|82963.8|82938.8|82962.3|82937.3|28
1622220960000|2021-05-28 16:56:00|82962.9|82937.9|82958.8|82933.8|82963.2|82938.2|82958.3|82933.3|46
1622220970000|2021-05-28 16:56:10|82959|82934|82946.7|82921.7|82960.4|82935.4|82946.7|82921.7|46
1622220980000|2021-05-28 16:56:20|82947|82922|82956.3|82931.3|82957.7|82932.7|82947|82922|62
1622220990000|2021-05-28 16:56:30|82956.5|82931.5|82951.6|82926.6|82956.5|82931.5|82951.3|82926.3|63
1622221000000|2021-05-28 16:56:40|82951.2|82926.2|82950.7|82925.7|82952.9|82927.9|82950.4|82925.4|50
1622221010000|2021-05-28 16:56:50|82950.6|82925.6|82954.4|82929.4|82954.5|82929.5|82950.4|82925.4|50
1622221020000|2021-05-28 16:57:00|82954.5|82929.5|82946.1|82921.1|82954.5|82929.5|82946|82921|59
1622221030000|2021-05-28 16:57:10|82946|82921|82948.7|82923.7|82948.8|82923.8|82945.9|82920.9|46
1622221040000|2021-05-28 16:57:20|82948.2|82923.2|82950.4|82925.4|82950.5|82925.5|82948.1|82923.1|45
1622221050000|2021-05-28 16:57:30|82950.5|82925.5|82953.6|82928.6|82954.6|82929.6|82949.6|82924.6|51
1622221060000|2021-05-28 16:57:40|82953.7|82928.7|82951.5|82926.5|82955.4|82930.4|82951.1|82926.1|40
1622221070000|2021-05-28 16:57:50|82951.6|82926.6|82954.5|82929.5|82954.9|82929.9|82950.7|82925.7|51
1622221080000|2021-05-28 16:58:00|82953.9|82928.9|82957.8|82932.8|82958.9|82933.9|82952.7|82927.7|61
1622221090000|2021-05-28 16:58:10|82958|82933|82958.2|82933.2|82959.6|82934.6|82956.7|82931.7|51
1622221100000|2021-05-28 16:58:20|82957.6|82932.6|82954.8|82929.8|82958.1|82933.1|82954.6|82929.6|42
1622221110000|2021-05-28 16:58:30|82955.2|82930.2|82959.4|82934.4|82963|82938|82954.5|82929.5|61
1622221120000|2021-05-28 16:58:40|82959.2|82934.2|82961.7|82936.7|82961.7|82936.7|82956.9|82931.9|50
1622221130000|2021-05-28 16:58:50|82959.3|82934.3|82958.4|82933.4|82962.3|82937.3|82956.4|82931.4|51
1622221140000|2021-05-28 16:59:00|82958|82933|82953.3|82928.3|82958.3|82933.3|82952.3|82927.3|74
1622221150000|2021-05-28 16:59:10|82954.5|82929.5|82954.3|82929.3|82958.1|82933.1|82954.1|82929.1|65
1622221160000|2021-05-28 16:59:20|82954.4|82929.4|82948.6|82923.6|82956.4|82931.4|82947.4|82922.4|69
1622221170000|2021-05-28 16:59:30|82948.8|82923.8|82950.7|82925.7|82951.9|82926.9|82947.6|82922.6|55
1622221180000|2021-05-28 16:59:40|82950.4|82925.4|82958.6|82933.6|82959.1|82934.1|82950|82925|58
1622221190000|2021-05-28 16:59:50|82958.5|82933.5|82958.6|82933.6|82961.7|82936.7|82958.1|82933.1|61
1622221200000|2021-05-28 17:00:00|82959.3|82934.3|82951.6|82926.6|82960.8|82935.8|82946.4|82921.4|67
1622221210000|2021-05-28 17:00:10|82951.4|82926.4|82951.5|82926.5|82953.9|82928.9|82950.8|82925.8|39
1622221220000|2021-05-28 17:00:20|82952.6|82927.6|82954.6|82929.6|82955.3|82930.3|82949.8|82924.8|41
1622221230000|2021-05-28 17:00:30|82954.3|82929.3|82954.6|82929.6|82957.2|82932.2|82952.1|82927.1|53
1622221240000|2021-05-28 17:00:40|82954.8|82929.8|82956.6|82931.6|82956.9|82931.9|82953.1|82928.1|39
1622221250000|2021-05-28 17:00:50|82957.1|82932.1|82956.3|82931.3|82958.9|82933.9|82954|82929|56
1622221260000|2021-05-28 17:01:00|82956.1|82931.1|82958.3|82933.3|82959.2|82934.2|82953.4|82928.4|51
1622221270000|2021-05-28 17:01:10|82958.2|82933.2|82951.3|82926.3|82959.3|82934.3|82949.5|82924.5|52
1622221280000|2021-05-28 17:01:20|82951.2|82926.2|82947.2|82922.2|82952|82927|82942.6|82917.6|63
1622221290000|2021-05-28 17:01:30|82945.9|82920.9|82948.4|82923.4|82951.2|82926.2|82944.4|82919.4|52
1622221300000|2021-05-28 17:01:40|82948.3|82923.3|82949.8|82924.8|82952.4|82927.4|82947|82922|56
1622221310000|2021-05-28 17:01:50|82950|82925|82951.1|82926.1|82953.4|82928.4|82949.4|82924.4|46
1622221320000|2021-05-28 17:02:00|82950.3|82925.3|82946.3|82921.3|82950.4|82925.4|82945.8|82920.8|60
1622221330000|2021-05-28 17:02:10|82946.2|82921.2|82944.1|82919.1|82947|82922|82943.3|82918.3|49
1622221340000|2021-05-28 17:02:20|82943.1|82918.1|82950.5|82925.5|82951.2|82926.2|82942.5|82917.5|52
1622221350000|2021-05-28 17:02:30|82953.3|82928.3|82955.2|82930.2|82955.5|82930.5|82952.7|82927.7|48
1622221360000|2021-05-28 17:02:40|82955.3|82930.3|82960.2|82935.2|82960.4|82935.4|82954|82929|45
1622221370000|2021-05-28 17:02:50|82959.9|82934.9|82958.7|82933.7|82961.7|82936.7|82958.7|82933.7|23
1622221380000|2021-05-28 17:03:00|82958.6|82933.6|82961.8|82936.8|82965.3|82940.3|82958.3|82933.3|47
1622221390000|2021-05-28 17:03:10|82962.6|82937.6|82963.6|82938.6|82965.8|82940.8|82962.6|82937.6|38
1622221400000|2021-05-28 17:03:20|82963.9|82938.9|82964|82939|82965.2|82940.2|82962|82937|37
1622221410000|2021-05-28 17:03:30|82964.1|82939.1|82957.3|82932.3|82964.4|82939.4|82957.1|82932.1|38
1622221420000|2021-05-28 17:03:40|82958.1|82933.1|82959.7|82934.7|82960.3|82935.3|82956.6|82931.6|52
1622221430000|2021-05-28 17:03:50|82959.8|82934.8|82961.9|82936.9|82963.1|82938.1|82959.6|82934.6|37
1622221440000|2021-05-28 17:04:00|82962.5|82937.5|82961.6|82936.6|82962.5|82937.5|82959.5|82934.5|33
1622221450000|2021-05-28 17:04:10|82961.3|82936.3|82962.1|82937.1|82963.1|82938.1|82961.3|82936.3|41
1622221460000|2021-05-28 17:04:20|82961.8|82936.8|82962.5|82937.5|82963.5|82938.5|82961.2|82936.2|46
1622221470000|2021-05-28 17:04:30|82962.4|82937.4|82970.8|82945.8|82970.8|82945.8|82962.4|82937.4|57
1622221480000|2021-05-28 17:04:40|82970.6|82945.6|82970.7|82945.7|82972|82947|82968.3|82943.3|39
1622221490000|2021-05-28 17:04:50|82971.1|82946.1|82969|82944|82971.1|82946.1|82968.5|82943.5|47
1622221500000|2021-05-28 17:05:00|82968.5|82943.5|82967.7|82942.7|82970|82945|82967.7|82942.7|31
1622221510000|2021-05-28 17:05:10|82967.8|82942.8|82966.1|82941.1|82967.8|82942.8|82964.7|82939.7|42
1622221520000|2021-05-28 17:05:20|82966.2|82941.2|82967.9|82942.9|82969|82944|82966.2|82941.2|46
1622221530000|2021-05-28 17:05:30|82967.8|82942.8|82963.9|82938.9|82969|82944|82963.8|82938.8|29
1622221540000|2021-05-28 17:05:40|82963.8|82938.8|82958.5|82933.5|82964.3|82939.3|82957.4|82932.4|48
1622221550000|2021-05-28 17:05:50|82958.4|82933.4|82957.7|82932.7|82958.4|82933.4|82956.3|82931.3|40
1622221560000|2021-05-28 17:06:00|82957.1|82932.1|82958.6|82933.6|82959.6|82934.6|82957|82932|40
1622221570000|2021-05-28 17:06:10|82958.8|82933.8|82958|82933|82960|82935|82956.8|82931.8|48
1622221580000|2021-05-28 17:06:20|82958.2|82933.2|82958.3|82933.3|82960.2|82935.2|82956.4|82931.4|44
1622221590000|2021-05-28 17:06:30|82958.4|82933.4|82958.2|82933.2|82959.2|82934.2|82957.7|82932.7|35
1622221600000|2021-05-28 17:06:40|82958.3|82933.3|82960.5|82935.5|82960.6|82935.6|82957.4|82932.4|27
1622221610000|2021-05-28 17:06:50|82960.3|82935.3|82956.6|82931.6|82960.9|82935.9|82953.1|82928.1|39
1622221620000|2021-05-28 17:07:00|82956.4|82931.4|82954|82929|82958.2|82933.2|82953.8|82928.8|39
1622221630000|2021-05-28 17:07:10|82954.5|82929.5|82955.3|82930.3|82957.7|82932.7|82953.2|82928.2|43
1622221640000|2021-05-28 17:07:20|82954.6|82929.6|82958.5|82933.5|82960.9|82935.9|82954.6|82929.6|35
1622221650000|2021-05-28 17:07:30|82958.3|82933.3|82962.5|82937.5|82963.1|82938.1|82958.1|82933.1|40
1622221660000|2021-05-28 17:07:40|82963|82938|82963.5|82938.5|82963.5|82938.5|82961.7|82936.7|40
1622221670000|2021-05-28 17:07:50|82963.6|82938.6|82965.4|82940.4|82966|82941|82963.5|82938.5|26
1622221680000|2021-05-28 17:08:00|82965.7|82940.7|82968.7|82943.7|82968.7|82943.7|82965.6|82940.6|35
1622221690000|2021-05-28 17:08:10|82968.5|82943.5|82969.9|82944.9|82969.9|82944.9|82967.6|82942.6|42
1622221700000|2021-05-28 17:08:20|82969.8|82944.8|82970|82945|82970.5|82945.5|82968.2|82943.2|26
1622221710000|2021-05-28 17:08:30|82970.2|82945.2|82969.9|82944.9|82971.3|82946.3|82969.7|82944.7|21
1622221720000|2021-05-28 17:08:40|82969.8|82944.8|82971|82946|82971|82946|82969.8|82944.8|21
1622221730000|2021-05-28 17:08:50|82971.1|82946.1|82970.7|82945.7|82971.1|82946.1|82969.9|82944.9|21
1622221740000|2021-05-28 17:09:00|82970.6|82945.6|82970.9|82945.9|82970.9|82945.9|82970.1|82945.1|15
1622221750000|2021-05-28 17:09:10|82971|82946|82968.9|82943.9|82971|82946|82964.8|82939.8|46
1622221760000|2021-05-28 17:09:20|82968.2|82943.2|82969.2|82944.2|82970.2|82945.2|82966.9|82941.9|37
1622221770000|2021-05-28 17:09:30|82969.4|82944.4|82969.8|82944.8|82970|82945|82968.4|82943.4|27
1622221780000|2021-05-28 17:09:40|82969.7|82944.7|82969.5|82944.5|82970.1|82945.1|82969.3|82944.3|17
1622221790000|2021-05-28 17:09:50|82969.3|82944.3|82970|82945|82970.1|82945.1|82969.3|82944.3|19
1622221800000|2021-05-28 17:10:00|82969.7|82944.7|82973.7|82948.7|82973.7|82948.7|82969|82944|40
1622221810000|2021-05-28 17:10:10|82973.2|82948.2|82972.6|82947.6|82973.8|82948.8|82971.3|82946.3|33
1622221820000|2021-05-28 17:10:20|82972.9|82947.9|82979|82954|82980.6|82955.6|82972.1|82947.1|49
1622221830000|2021-05-28 17:10:30|82978.7|82953.7|82972|82947|82979.1|82954.1|82971.3|82946.3|35
1622221840000|2021-05-28 17:10:40|82972.4|82947.4|82976.8|82951.8|82977|82952|82972.3|82947.3|45
1622221850000|2021-05-28 17:10:50|82976.4|82951.4|82972.2|82947.2|82976.4|82951.4|82971.3|82946.3|36
1622221860000|2021-05-28 17:11:00|82972|82947|82969.1|82944.1|82972.5|82947.5|82968.8|82943.8|42
1622221870000|2021-05-28 17:11:10|82968.6|82943.6|82968.3|82943.3|82968.8|82943.8|82967.6|82942.6|43
1622221880000|2021-05-28 17:11:20|82968.6|82943.6|82969.8|82944.8|82970.6|82945.6|82968.1|82943.1|31
1622221890000|2021-05-28 17:11:30|82969.9|82944.9|82972.1|82947.1|82972.5|82947.5|82969.2|82944.2|32
1622221900000|2021-05-28 17:11:40|82971.9|82946.9|82972.3|82947.3|82972.8|82947.8|82971.9|82946.9|33
1622221910000|2021-05-28 17:11:50|82972.5|82947.5|82972.4|82947.4|82973|82948|82969.5|82944.5|42
1622221920000|2021-05-28 17:12:00|82972.5|82947.5|82972.3|82947.3|82973.8|82948.8|82972.3|82947.3|28
1622221930000|2021-05-28 17:12:10|82972.2|82947.2|82972|82947|82972.5|82947.5|82970.9|82945.9|20
1622221940000|2021-05-28 17:12:20|82972.2|82947.2|82976.2|82951.2|82977.1|82952.1|82972.2|82947.2|35
1622221950000|2021-05-28 17:12:30|82976.4|82951.4|82976.4|82951.4|82976.9|82951.9|82976|82951|26
1622221960000|2021-05-28 17:12:40|82976.5|82951.5|82974.7|82949.7|82976.6|82951.6|82974.4|82949.4|26
1622221970000|2021-05-28 17:12:50|82974.8|82949.8|82974.7|82949.7|82975.2|82950.2|82973.5|82948.5|26
1622221980000|2021-05-28 17:13:00|82974.2|82949.2|82974.6|82949.6|82975.1|82950.1|82973.2|82948.2|35
1622221990000|2021-05-28 17:13:10|82974.3|82949.3|82974.7|82949.7|82975|82950|82974.1|82949.1|17
1622222000000|2021-05-28 17:13:20|82974.4|82949.4|82974.3|82949.3|82974.9|82949.9|82974|82949|26
1622222010000|2021-05-28 17:13:30|82974.5|82949.5|82976.9|82951.9|82978.2|82953.2|82973.1|82948.1|46
1622222020000|2021-05-28 17:13:40|82977|82952|82977.2|82952.2|82977.7|82952.7|82976.4|82951.4|35
1622222030000|2021-05-28 17:13:50|82977.1|82952.1|82977.3|82952.3|82978.1|82953.1|82975|82950|36
1622222040000|2021-05-28 17:14:00|82977.1|82952.1|82974.8|82949.8|82978|82953|82974|82949|52
1622222050000|2021-05-28 17:14:10|82974.5|82949.5|82972.6|82947.6|82975.2|82950.2|82972.4|82947.4|47
1622222060000|2021-05-28 17:14:20|82972.7|82947.7|82973.9|82948.9|82973.9|82948.9|82971.3|82946.3|33
1622222070000|2021-05-28 17:14:30|82973.6|82948.6|82973.5|82948.5|82974.2|82949.2|82971.9|82946.9|33
1622222080000|2021-05-28 17:14:40|82973.4|82948.4|82975.4|82950.4|82975.7|82950.7|82972.8|82947.8|49
1622222090000|2021-05-28 17:14:50|82975.6|82950.6|82975.7|82950.7|82976.1|82951.1|82972.6|82947.6|55
1622222100000|2021-05-28 17:15:00|82975.6|82950.6|82973.9|82948.9|82975.7|82950.7|82973.3|82948.3|27
1622222110000|2021-05-28 17:15:10|82973.6|82948.6|82974.7|82949.7|82975.2|82950.2|82973|82948|29
1622222120000|2021-05-28 17:15:20|82974.5|82949.5|82972.1|82947.1|82975.4|82950.4|82971.9|82946.9|34
1622222130000|2021-05-28 17:15:30|82972.7|82947.7|82970.7|82945.7|82974.2|82949.2|82970.7|82945.7|47
1622222140000|2021-05-28 17:15:40|82970.1|82945.1|82972.7|82947.7|82973.9|82948.9|82970.1|82945.1|18
1622222150000|2021-05-28 17:15:50|82973.7|82948.7|82972.2|82947.2|82973.7|82948.7|82971.9|82946.9|39
1622222160000|2021-05-28 17:16:00|82972.4|82947.4|82972.4|82947.4|82972.6|82947.6|82971.5|82946.5|40
1622222170000|2021-05-28 17:16:10|82972.2|82947.2|82972.3|82947.3|82972.6|82947.6|82971|82946|35
1622222180000|2021-05-28 17:16:20|82971.8|82946.8|82974.6|82949.6|82974.6|82949.6|82971.8|82946.8|32
1622222190000|2021-05-28 17:16:30|82974.4|82949.4|82970.6|82945.6|82975.5|82950.5|82970.5|82945.5|43
1622222200000|2021-05-28 17:16:40|82970.8|82945.8|82970.3|82945.3|82971.1|82946.1|82969.9|82944.9|26
1622222210000|2021-05-28 17:16:50|82970.2|82945.2|82970.8|82945.8|82972.2|82947.2|82969.9|82944.9|32
1622222220000|2021-05-28 17:17:00|82970.9|82945.9|82970.3|82945.3|82970.9|82945.9|82967|82942|49
1622222230000|2021-05-28 17:17:10|82970.1|82945.1|82966.7|82941.7|82972.4|82947.4|82966|82941|43
1622222240000|2021-05-28 17:17:20|82966.6|82941.6|82966.6|82941.6|82967.7|82942.7|82966.2|82941.2|34
1622222250000|2021-05-28 17:17:30|82966.7|82941.7|82967.9|82942.9|82968|82943|82966.5|82941.5|31
1622222260000|2021-05-28 17:17:40|82967.7|82942.7|82967.7|82942.7|82968.3|82943.3|82967.1|82942.1|26
1622222270000|2021-05-28 17:17:50|82967.8|82942.8|82967.3|82942.3|82968|82943|82966.6|82941.6|31
1622222280000|2021-05-28 17:18:00|82967.5|82942.5|82967.5|82942.5|82968|82943|82966.9|82941.9|37
1622222290000|2021-05-28 17:18:10|82967.6|82942.6|82963.5|82938.5|82968|82943|82963|82938|41
1622222300000|2021-05-28 17:18:20|82964.1|82939.1|82964.8|82939.8|82966.2|82941.2|82964.1|82939.1|42
1622222310000|2021-05-28 17:18:30|82965|82940|82967.7|82942.7|82968.7|82943.7|82965|82940|40
1622222320000|2021-05-28 17:18:40|82968|82943|82968.5|82943.5|82968.9|82943.9|82967.7|82942.7|37
1622222330000|2021-05-28 17:18:50|82968.4|82943.4|82968.1|82943.1|82968.8|82943.8|82967.3|82942.3|29
1622222340000|2021-05-28 17:19:00|82968|82943|82970.1|82945.1|82971.1|82946.1|82967.4|82942.4|24
1622222350000|2021-05-28 17:19:10|82968.7|82943.7|82967.3|82942.3|82969.8|82944.8|82966.6|82941.6|29
1622222360000|2021-05-28 17:19:20|82967.2|82942.2|82964.2|82939.2|82967.7|82942.7|82963.8|82938.8|23
1622222370000|2021-05-28 17:19:30|82965.7|82940.7|82960.7|82935.7|82965.7|82940.7|82960.6|82935.6|26
1622222380000|2021-05-28 17:19:40|82961.3|82936.3|82961.3|82936.3|82961.8|82936.8|82960.6|82935.6|17
1622222390000|2021-05-28 17:19:50|82961.5|82936.5|82961.6|82936.6|82961.8|82936.8|82960.9|82935.9|25
1622222400000|2021-05-28 17:20:00|82961.5|82936.5|82960.7|82935.7|82962.1|82937.1|82960.7|82935.7|20
1622222410000|2021-05-28 17:20:10|82960.8|82935.8|82959.8|82934.8|82962|82937|82958.6|82933.6|20
1622222420000|2021-05-28 17:20:20|82959.5|82934.5|82957.5|82932.5|82961|82936|82957|82932|27
1622222430000|2021-05-28 17:20:30|82957.2|82932.2|82955.8|82930.8|82957.8|82932.8|82954.4|82929.4|33
1622222440000|2021-05-28 17:20:40|82956.8|82931.8|82959.5|82934.5|82959.5|82934.5|82956.4|82931.4|37
1622222450000|2021-05-28 17:20:50|82959.7|82934.7|82956.6|82931.6|82960.2|82935.2|82956.4|82931.4|28
1622222460000|2021-05-28 17:21:00|82957|82932|82962.9|82937.9|82963.7|82938.7|82956.7|82931.7|47
1622222470000|2021-05-28 17:21:10|82962.6|82937.6|82962.1|82937.1|82962.6|82937.6|82960.6|82935.6|38
1622222480000|2021-05-28 17:21:20|82962|82937|82962.2|82937.2|82962.3|82937.3|82961|82936|23
1622222490000|2021-05-28 17:21:30|82962.1|82937.1|82963|82938|82963|82938|82961.7|82936.7|26
1622222500000|2021-05-28 17:21:40|82962.7|82937.7|82959.5|82934.5|82962.8|82937.8|82959.1|82934.1|36
1622222510000|2021-05-28 17:21:50|82959.2|82934.2|82962.5|82937.5|82962.6|82937.6|82958.9|82933.9|37
1622222520000|2021-05-28 17:22:00|82962.3|82937.3|82962.6|82937.6|82963.3|82938.3|82962.3|82937.3|23
1622222530000|2021-05-28 17:22:10|82962.5|82937.5|82963.3|82938.3|82963.6|82938.6|82962.5|82937.5|21
1622222540000|2021-05-28 17:22:20|82963.4|82938.4|82963|82938|82963.6|82938.6|82961.1|82936.1|23
1622222550000|2021-05-28 17:22:30|82963.4|82938.4|82962.7|82937.7|82963.4|82938.4|82959.6|82934.6|36
1622222560000|2021-05-28 17:22:40|82962.5|82937.5|82963.1|82938.1|82963.1|82938.1|82962.2|82937.2|24
1622222570000|2021-05-28 17:22:50|82962|82937|82962.7|82937.7|82964.2|82939.2|82962|82937|19
1622222580000|2021-05-28 17:23:00|82962.6|82937.6|82963|82938|82963.3|82938.3|82962.3|82937.3|20
1622222590000|2021-05-28 17:23:10|82962.8|82937.8|82961.3|82936.3|82963|82938|82961|82936|21
1622222600000|2021-05-28 17:23:20|82961.4|82936.4|82964.3|82939.3|82964.5|82939.5|82961.4|82936.4|16
1622222610000|2021-05-28 17:23:30|82964.1|82939.1|82963|82938|82964.1|82939.1|82963|82938|27
1622222620000|2021-05-28 17:23:40|82962.8|82937.8|82962.5|82937.5|82963.8|82938.8|82961.5|82936.5|29
1622222630000|2021-05-28 17:23:50|82962.4|82937.4|82963.8|82938.8|82964.3|82939.3|82962.4|82937.4|26
1622222640000|2021-05-28 17:24:00|82963.7|82938.7|82962.3|82937.3|82964|82939|82961.2|82936.2|29
1622222650000|2021-05-28 17:24:10|82962.4|82937.4|82962.3|82937.3|82962.8|82937.8|82962|82937|34
1622222660000|2021-05-28 17:24:20|82962|82937|82963.5|82938.5|82964.1|82939.1|82961.7|82936.7|37
1622222670000|2021-05-28 17:24:30|82963.8|82938.8|82964.9|82939.9|82964.9|82939.9|82963.3|82938.3|34
1622222680000|2021-05-28 17:24:40|82964.4|82939.4|82961.7|82936.7|82964.6|82939.6|82960.5|82935.5|36
1622222690000|2021-05-28 17:24:50|82961.6|82936.6|82963.1|82938.1|82963.5|82938.5|82961.6|82936.6|29
1622222700000|2021-05-28 17:25:00|82963.4|82938.4|82961.6|82936.6|82964.1|82939.1|82960.9|82935.9|38
1622222710000|2021-05-28 17:25:10|82961.7|82936.7|82960.7|82935.7|82963.2|82938.2|82960.6|82935.6|41
1622222720000|2021-05-28 17:25:20|82960.9|82935.9|82959.3|82934.3|82961.1|82936.1|82959.2|82934.2|27
1622222730000|2021-05-28 17:25:30|82960.4|82935.4|82959.6|82934.6|82960.6|82935.6|82958.7|82933.7|33
1622222740000|2021-05-28 17:25:40|82959.4|82934.4|82957.5|82932.5|82960.7|82935.7|82956.7|82931.7|44
1622222750000|2021-05-28 17:25:50|82957.1|82932.1|82955.4|82930.4|82957.5|82932.5|82955.1|82930.1|45
1622222760000|2021-05-28 17:26:00|82955.6|82930.6|82956.8|82931.8|82957.6|82932.6|82955|82930|28
1622222770000|2021-05-28 17:26:10|82956.7|82931.7|82954.1|82929.1|82956.9|82931.9|82952.2|82927.2|27
1622222780000|2021-05-28 17:26:20|82954.3|82929.3|82955.4|82930.4|82956.2|82931.2|82954.1|82929.1|30
1622222790000|2021-05-28 17:26:30|82955.6|82930.6|82959.2|82934.2|82961.2|82936.2|82955.2|82930.2|41
1622222800000|2021-05-28 17:26:40|82959|82934|82970.8|82945.8|82970.9|82945.9|82959|82934|47
1622222810000|2021-05-28 17:26:50|82971.1|82946.1|82970.9|82945.9|82972|82947|82969.9|82944.9|42
1622222820000|2021-05-28 17:27:00|82970.6|82945.6|82970.9|82945.9|82971|82946|82970.2|82945.2|26
1622222830000|2021-05-28 17:27:10|82970.5|82945.5|82968.9|82943.9|82970.9|82945.9|82968.9|82943.9|20
1622222840000|2021-05-28 17:27:20|82967.9|82942.9|82969.1|82944.1|82970.7|82945.7|82967.9|82942.9|41
1622222850000|2021-05-28 17:27:30|82969.2|82944.2|82967.3|82942.3|82969.9|82944.9|82967.2|82942.2|34
1622222860000|2021-05-28 17:27:40|82967.2|82942.2|82963.7|82938.7|82967.4|82942.4|82963.4|82938.4|34
1622222870000|2021-05-28 17:27:50|82963.8|82938.8|82964.2|82939.2|82964.5|82939.5|82963.4|82938.4|28
1622222880000|2021-05-28 17:28:00|82965.8|82940.8|82966.7|82941.7|82967.8|82942.8|82965.8|82940.8|37
1622222890000|2021-05-28 17:28:10|82967.2|82942.2|82955.7|82930.7|82967.4|82942.4|82955.5|82930.5|43
1622222900000|2021-05-28 17:28:20|82955.9|82930.9|82954.9|82929.9|82956.7|82931.7|82954.6|82929.6|28
1622222910000|2021-05-28 17:28:30|82954.5|82929.5|82949.8|82924.8|82954.5|82929.5|82948.6|82923.6|48
1622222920000|2021-05-28 17:28:40|82949.7|82924.7|82951.4|82926.4|82951.9|82926.9|82948.8|82923.8|42
1622222930000|2021-05-28 17:28:50|82951.3|82926.3|82950.9|82925.9|82951.3|82926.3|82950.2|82925.2|19
1622222940000|2021-05-28 17:29:00|82950.8|82925.8|82945.6|82920.6|82950.9|82925.9|82945.4|82920.4|39
1622222950000|2021-05-28 17:29:10|82945.3|82920.3|82944.8|82919.8|82945.8|82920.8|82944|82919|37
1622222960000|2021-05-28 17:29:20|82944.9|82919.9|82941.4|82916.4|82945.1|82920.1|82938.7|82913.7|47
1622222970000|2021-05-28 17:29:30|82941.7|82916.7|82943.3|82918.3|82944.1|82919.1|82941.3|82916.3|48
1622222980000|2021-05-28 17:29:40|82943|82918|82946.2|82921.2|82947.5|82922.5|82942.4|82917.4|34
1622222990000|2021-05-28 17:29:50|82946.3|82921.3|82949.6|82924.6|82950.4|82925.4|82946.3|82921.3|39
1622223000000|2021-05-28 17:30:00|82949.2|82924.2|82945.9|82920.9|82949.2|82924.2|82945|82920|36
1622223010000|2021-05-28 17:30:10|82945.8|82920.8|82950.6|82925.6|82951.6|82926.6|82945.8|82920.8|50
1622223020000|2021-05-28 17:30:20|82950.4|82925.4|82954.2|82929.2|82955|82930|82949.6|82924.6|46
1622223030000|2021-05-28 17:30:30|82953.9|82928.9|82953.3|82928.3|82954|82929|82953|82928|27
1622223040000|2021-05-28 17:30:40|82953.7|82928.7|82954|82929|82954|82929|82952.4|82927.4|37
1622223050000|2021-05-28 17:30:50|82954.1|82929.1|82956.4|82931.4|82959.6|82934.6|82954.1|82929.1|57
1622223060000|2021-05-28 17:31:00|82956.7|82931.7|82955.9|82930.9|82956.8|82931.8|82954.3|82929.3|48
1622223070000|2021-05-28 17:31:10|82955.8|82930.8|82960.4|82935.4|82962.2|82937.2|82955.5|82930.5|53
1622223080000|2021-05-28 17:31:20|82960.8|82935.8|82959.5|82934.5|82961|82936|82959|82934|43
1622223090000|2021-05-28 17:31:30|82960|82935|82960.1|82935.1|82960.3|82935.3|82959.1|82934.1|20
1622223100000|2021-05-28 17:31:40|82960|82935|82959.6|82934.6|82960|82935|82959.4|82934.4|15
1622223110000|2021-05-28 17:31:50|82960.1|82935.1|82960.6|82935.6|82961.2|82936.2|82959.6|82934.6|42
1622223120000|2021-05-28 17:32:00|82959.9|82934.9|82961.4|82936.4|82961.9|82936.9|82959.9|82934.9|45
1622223130000|2021-05-28 17:32:10|82961.6|82936.6|82964.7|82939.7|82966.5|82941.5|82960.8|82935.8|47
1622223140000|2021-05-28 17:32:20|82965|82940|82965.4|82940.4|82965.7|82940.7|82963.3|82938.3|54
1622223150000|2021-05-28 17:32:30|82965.6|82940.6|82964.3|82939.3|82965.6|82940.6|82963.6|82938.6|41
1622223160000|2021-05-28 17:32:40|82964.2|82939.2|82964.4|82939.4|82967.3|82942.3|82963.7|82938.7|43
1622223170000|2021-05-28 17:32:50|82964.8|82939.8|82960.1|82935.1|82964.8|82939.8|82960.1|82935.1|54
1622223180000|2021-05-28 17:33:00|82961.3|82936.3|82962.3|82937.3|82966.2|82941.2|82959.9|82934.9|59
1622223190000|2021-05-28 17:33:10|82963.3|82938.3|82962.3|82937.3|82964.4|82939.4|82961.7|82936.7|55
1622223200000|2021-05-28 17:33:20|82962.8|82937.8|82963.2|82938.2|82963.3|82938.3|82961.8|82936.8|37
1622223210000|2021-05-28 17:33:30|82963.1|82938.1|82960.9|82935.9|82963.1|82938.1|82960.9|82935.9|31
1622223220000|2021-05-28 17:33:40|82960.7|82935.7|82961.7|82936.7|82962.4|82937.4|82960.2|82935.2|28
1622223230000|2021-05-28 17:33:50|82961.5|82936.5|82959.4|82934.4|82962.9|82937.9|82959.1|82934.1|39
1622223240000|2021-05-28 17:34:00|82959.6|82934.6|82955.7|82930.7|82960.1|82935.1|82952.7|82927.7|43
1622223250000|2021-05-28 17:34:10|82955|82930|82956.1|82931.1|82959.5|82934.5|82954.5|82929.5|61
1622223260000|2021-05-28 17:34:20|82956|82931|82956|82931|82956.8|82931.8|82954|82929|43
1622223270000|2021-05-28 17:34:30|82956.2|82931.2|82957.9|82932.9|82958|82933|82955.6|82930.6|31
1622223280000|2021-05-28 17:34:40|82957.7|82932.7|82958.9|82933.9|82959.5|82934.5|82957.1|82932.1|42
1622223290000|2021-05-28 17:34:50|82958.3|82933.3|82956.8|82931.8|82958.9|82933.9|82956.3|82931.3|36
1622223300000|2021-05-28 17:35:00|82956.2|82931.2|82958.6|82933.6|82959.4|82934.4|82954.6|82929.6|54
1622223310000|2021-05-28 17:35:10|82959|82934|82955.1|82930.1|82959|82934|82953.1|82928.1|51
1622223320000|2021-05-28 17:35:20|82955.6|82930.6|82956.3|82931.3|82956.3|82931.3|82954|82929|35
1622223330000|2021-05-28 17:35:30|82956.2|82931.2|82953.9|82928.9|82956.3|82931.3|82953.9|82928.9|27
1622223340000|2021-05-28 17:35:40|82954|82929|82953.1|82928.1|82954.6|82929.6|82953.1|82928.1|27
1622223350000|2021-05-28 17:35:50|82953.3|82928.3|82953.5|82928.5|82955|82930|82953.2|82928.2|31
1622223360000|2021-05-28 17:36:00|82952.6|82927.6|82951.6|82926.6|82953.6|82928.6|82947.8|82922.8|49
1622223370000|2021-05-28 17:36:10|82952.1|82927.1|82950.4|82925.4|82952.5|82927.5|82949.2|82924.2|26
1622223380000|2021-05-28 17:36:20|82950.7|82925.7|82949|82924|82950.7|82925.7|82949|82924|33
1622223390000|2021-05-28 17:36:30|82949.3|82924.3|82953.7|82928.7|82954.5|82929.5|82949.3|82924.3|25
1622223400000|2021-05-28 17:36:40|82953.8|82928.8|82955.8|82930.8|82957.1|82932.1|82952.2|82927.2|31
1622223410000|2021-05-28 17:36:50|82955.9|82930.9|82955.4|82930.4|82957.1|82932.1|82955.3|82930.3|24
1622223420000|2021-05-28 17:37:00|82956.1|82931.1|82955.5|82930.5|82957|82932|82952.1|82927.1|35
1622223430000|2021-05-28 17:37:10|82956.3|82931.3|82956|82931|82956.5|82931.5|82954.5|82929.5|19
1622223440000|2021-05-28 17:37:20|82956.7|82931.7|82956|82931|82956.9|82931.9|82954.9|82929.9|18
1622223450000|2021-05-28 17:37:30|82955.8|82930.8|82951.4|82926.4|82956.4|82931.4|82951.4|82926.4|27
1622223460000|2021-05-28 17:37:40|82951.7|82926.7|82953.4|82928.4|82953.9|82928.9|82948.7|82923.7|39
1622223470000|2021-05-28 17:37:50|82954.2|82929.2|82950.5|82925.5|82954.4|82929.4|82950.4|82925.4|27
1622223480000|2021-05-28 17:38:00|82950.7|82925.7|82944.1|82919.1|82951.3|82926.3|82944.1|82919.1|23
1622223490000|2021-05-28 17:38:10|82945.2|82920.2|82946.4|82921.4|82946.9|82921.9|82942.6|82917.6|40
1622223500000|2021-05-28 17:38:20|82946.2|82921.2|82948.6|82923.6|82949.2|82924.2|82945.4|82920.4|30
1622223510000|2021-05-28 17:38:30|82948.5|82923.5|82949.7|82924.7|82950.3|82925.3|82944|82919|30
1622223520000|2021-05-28 17:38:40|82949.6|82924.6|82951.4|82926.4|82951.6|82926.6|82948.9|82923.9|23
1622223530000|2021-05-28 17:38:50|82951.8|82926.8|82946.3|82921.3|82951.8|82926.8|82945.6|82920.6|49
1622223540000|2021-05-28 17:39:00|82946.6|82921.6|82948.5|82923.5|82950.2|82925.2|82946.4|82921.4|29
1622223550000|2021-05-28 17:39:10|82948.9|82923.9|82949.4|82924.4|82949.8|82924.8|82948.9|82923.9|10
1622223560000|2021-05-28 17:39:20|82949.3|82924.3|82948.4|82923.4|82950.1|82925.1|82948|82923|27
1622223570000|2021-05-28 17:39:30|82948.3|82923.3|82949.5|82924.5|82950.5|82925.5|82948.1|82923.1|33
1622223580000|2021-05-28 17:39:40|82949.2|82924.2|82952.9|82927.9|82953.1|82928.1|82949.2|82924.2|22
1622223590000|2021-05-28 17:39:50|82953.1|82928.1|82952.4|82927.4|82954.6|82929.6|82950.5|82925.5|25
1622223600000|2021-05-28 17:40:00|82952.2|82927.2|82954.1|82929.1|82954.3|82929.3|82951.3|82926.3|30
1622223610000|2021-05-28 17:40:10|82953.7|82928.7|82954.6|82929.6|82956.8|82931.8|82953.6|82928.6|37
1622223620000|2021-05-28 17:40:20|82954.7|82929.7|82951.1|82926.1|82954.9|82929.9|82949.8|82924.8|47
1622223630000|2021-05-28 17:40:30|82951|82926|82952.4|82927.4|82953.1|82928.1|82950|82925|28
1622223640000|2021-05-28 17:40:40|82952.2|82927.2|82949.8|82924.8|82953.6|82928.6|82949|82924|33
1622223650000|2021-05-28 17:40:50|82949.6|82924.6|82953|82928|82953|82928|82948.8|82923.8|25
1622223660000|2021-05-28 17:41:00|82953.1|82928.1|82954.7|82929.7|82956.5|82931.5|82952.2|82927.2|48
1622223670000|2021-05-28 17:41:10|82954.5|82929.5|82953|82928|82956.8|82931.8|82952.8|82927.8|28
1622223680000|2021-05-28 17:41:20|82952.9|82927.9|82949.9|82924.9|82953.6|82928.6|82949.7|82924.7|38
1622223690000|2021-05-28 17:41:30|82949.7|82924.7|82950.7|82925.7|82952|82927|82949.7|82924.7|32
1622223700000|2021-05-28 17:41:40|82950.5|82925.5|82950|82925|82950.7|82925.7|82949.5|82924.5|28
1622223710000|2021-05-28 17:41:50|82950.1|82925.1|82948.1|82923.1|82951.6|82926.6|82947.9|82922.9|39
1622223720000|2021-05-28 17:42:00|82945.4|82920.4|82947.1|82922.1|82947.7|82922.7|82943.9|82918.9|54
1622223730000|2021-05-28 17:42:10|82946.4|82921.4|82946.6|82921.6|82948.2|82923.2|82946|82921|24
1622223740000|2021-05-28 17:42:20|82946.8|82921.8|82943.4|82918.4|82949.1|82924.1|82942.8|82917.8|30
1622223750000|2021-05-28 17:42:30|82943.6|82918.6|82945.5|82920.5|82946.2|82921.2|82942.9|82917.9|37
1622223760000|2021-05-28 17:42:40|82945.6|82920.6|82948.6|82923.6|82951|82926|82945.4|82920.4|37
1622223770000|2021-05-28 17:42:50|82949.9|82924.9|82951.8|82926.8|82952|82927|82945.8|82920.8|49
1622223780000|2021-05-28 17:43:00|82951.7|82926.7|82948.3|82923.3|82952.8|82927.8|82946.1|82921.1|31
1622223790000|2021-05-28 17:43:10|82948.4|82923.4|82949.7|82924.7|82951.4|82926.4|82948|82923|30
1622223800000|2021-05-28 17:43:20|82950.1|82925.1|82950.2|82925.2|82950.4|82925.4|82949.8|82924.8|13
1622223810000|2021-05-28 17:43:30|82950.1|82925.1|82949.7|82924.7|82952.7|82927.7|82947.9|82922.9|29
1622223820000|2021-05-28 17:43:40|82949.1|82924.1|82947.7|82922.7|82950.7|82925.7|82947.7|82922.7|26
1622223830000|2021-05-28 17:43:50|82949|82924|82947.1|82922.1|82949.5|82924.5|82947.1|82922.1|28
1622223840000|2021-05-28 17:44:00|82946.9|82921.9|82949|82924|82949.1|82924.1|82946.5|82921.5|18
1622223850000|2021-05-28 17:44:10|82949.2|82924.2|82949.2|82924.2|82949.8|82924.8|82948|82923|30
1622223860000|2021-05-28 17:44:20|82949.4|82924.4|82946.2|82921.2|82949.9|82924.9|82946.2|82921.2|30
1622223870000|2021-05-28 17:44:30|82948.9|82923.9|82945.6|82920.6|82950.3|82925.3|82944.5|82919.5|46
1622223880000|2021-05-28 17:44:40|82946.2|82921.2|82951.9|82926.9|82952.3|82927.3|82945|82920|44
1622223890000|2021-05-28 17:44:50|82951.8|82926.8|82955|82930|82955.9|82930.9|82951.2|82926.2|44
1622223900000|2021-05-28 17:45:00|82954.9|82929.9|82957.9|82932.9|82958.9|82933.9|82950|82925|51
1622223910000|2021-05-28 17:45:10|82957.8|82932.8|82956.5|82931.5|82959.9|82934.9|82956.5|82931.5|55
1622223920000|2021-05-28 17:45:20|82956.4|82931.4|82955|82930|82956.5|82931.5|82954.7|82929.7|43
1622223930000|2021-05-28 17:45:30|82954.9|82929.9|82956.5|82931.5|82956.5|82931.5|82954.6|82929.6|39
1622223940000|2021-05-28 17:45:40|82956.7|82931.7|82955.2|82930.2|82957.1|82932.1|82954.6|82929.6|36
1622223950000|2021-05-28 17:45:50|82955.6|82930.6|82953.3|82928.3|82955.6|82930.6|82951.6|82926.6|34
1622223960000|2021-05-28 17:46:00|82953.2|82928.2|82952.7|82927.7|82954.7|82929.7|82951.8|82926.8|41
1622223970000|2021-05-28 17:46:10|82952.6|82927.6|82952.3|82927.3|82953|82928|82952.1|82927.1|21
1622223980000|2021-05-28 17:46:20|82952.6|82927.6|82952.6|82927.6|82952.8|82927.8|82951.7|82926.7|17
1622223990000|2021-05-28 17:46:30|82952.4|82927.4|82951|82926|82952.8|82927.8|82950.9|82925.9|31
1622224000000|2021-05-28 17:46:40|82953.3|82928.3|82952.9|82927.9|82953.3|82928.3|82952.5|82927.5|5
1622224010000|2021-05-28 17:46:50|82951.8|82926.8|82952.6|82927.6|82952.6|82927.6|82951.7|82926.7|9
1622224020000|2021-05-28 17:47:00|82952.3|82927.3|82953.9|82928.9|82954.8|82929.8|82952.1|82927.1|33
1622224030000|2021-05-28 17:47:10|82954|82929|82955|82930|82959|82934|82954|82929|39
1622224040000|2021-05-28 17:47:20|82955.1|82930.1|82954.8|82929.8|82955.8|82930.8|82952.5|82927.5|45
1622224050000|2021-05-28 17:47:30|82954.9|82929.9|82955.5|82930.5|82958|82933|82953.9|82928.9|34
1622224060000|2021-05-28 17:47:40|82956.5|82931.5|82956|82931|82958.1|82933.1|82954.8|82929.8|53
1622224070000|2021-05-28 17:47:50|82956.1|82931.1|82958|82933|82958.7|82933.7|82956|82931|28
1622224080000|2021-05-28 17:48:00|82959|82934|82964.5|82939.5|82964.9|82939.9|82959|82934|58
1622224090000|2021-05-28 17:48:10|82963.9|82938.9|82964.7|82939.7|82965.1|82940.1|82963.6|82938.6|41
1622224100000|2021-05-28 17:48:20|82964.6|82939.6|82964.6|82939.6|82967.2|82942.2|82964.6|82939.6|55
1622224110000|2021-05-28 17:48:30|82965|82940|82964.2|82939.2|82965.2|82940.2|82964|82939|26
1622224120000|2021-05-28 17:48:40|82964.1|82939.1|82958|82933|82964.3|82939.3|82957.5|82932.5|36
1622224130000|2021-05-28 17:48:50|82958.1|82933.1|82959.2|82934.2|82961.7|82936.7|82953.3|82928.3|57
1622224140000|2021-05-28 17:49:00|82959.3|82934.3|82956.9|82931.9|82961.7|82936.7|82956.5|82931.5|50
1622224150000|2021-05-28 17:49:10|82958|82933|82958.2|82933.2|82958.2|82933.2|82954.8|82929.8|53
1622224160000|2021-05-28 17:49:20|82958|82933|82958.2|82933.2|82959.5|82934.5|82955.4|82930.4|46
1622224170000|2021-05-28 17:49:30|82958|82933|82957.4|82932.4|82959.9|82934.9|82957.4|82932.4|30
1622224180000|2021-05-28 17:49:40|82957.5|82932.5|82961.7|82936.7|82962.9|82937.9|82957.3|82932.3|51
1622224190000|2021-05-28 17:49:50|82961.3|82936.3|82961.3|82936.3|82962.1|82937.1|82959.8|82934.8|38
1622224200000|2021-05-28 17:50:00|82961.2|82936.2|82959.2|82934.2|82961.6|82936.6|82959|82934|44
1622224210000|2021-05-28 17:50:10|82959.1|82934.1|82960.2|82935.2|82962.3|82937.3|82959|82934|47
1622224220000|2021-05-28 17:50:20|82960.1|82935.1|82962.3|82937.3|82964.2|82939.2|82959.9|82934.9|45
1622224230000|2021-05-28 17:50:30|82962.2|82937.2|82964.9|82939.9|82965.6|82940.6|82961.5|82936.5|46
1622224240000|2021-05-28 17:50:40|82965.2|82940.2|82964.7|82939.7|82965.7|82940.7|82963.6|82938.6|30
1622224250000|2021-05-28 17:50:50|82964.8|82939.8|82970.6|82945.6|82971.8|82946.8|82964.7|82939.7|58
1622224260000|2021-05-28 17:51:00|82970.7|82945.7|82970.6|82945.6|82970.8|82945.8|82967.9|82942.9|51
1622224270000|2021-05-28 17:51:10|82971.6|82946.6|82971.1|82946.1|82972.3|82947.3|82968.2|82943.2|52
1622224280000|2021-05-28 17:51:20|82971|82946|82965.9|82940.9|82971.1|82946.1|82965.8|82940.8|48
1622224290000|2021-05-28 17:51:30|82966|82941|82963.9|82938.9|82968.3|82943.3|82963.6|82938.6|41
1622224300000|2021-05-28 17:51:40|82964|82939|82960.6|82935.6|82964|82939|82958.5|82933.5|49
1622224310000|2021-05-28 17:51:50|82960.9|82935.9|82962.1|82937.1|82962.1|82937.1|82959.4|82934.4|35
1622224320000|2021-05-28 17:52:00|82962.2|82937.2|82961.9|82936.9|82962.7|82937.7|82960.1|82935.1|39
1622224330000|2021-05-28 17:52:10|82961.7|82936.7|82959.5|82934.5|82962.1|82937.1|82958.4|82933.4|48
1622224340000|2021-05-28 17:52:20|82959.6|82934.6|82960.8|82935.8|82960.8|82935.8|82959.2|82934.2|37
1622224350000|2021-05-28 17:52:30|82960.9|82935.9|82961.4|82936.4|82961.7|82936.7|82960.8|82935.8|26
1622224360000|2021-05-28 17:52:40|82961.2|82936.2|82960.7|82935.7|82961.3|82936.3|82960.7|82935.7|22
1622224370000|2021-05-28 17:52:50|82960.8|82935.8|82962|82937|82962.5|82937.5|82960.7|82935.7|31
1622224380000|2021-05-28 17:53:00|82962.1|82937.1|82968.3|82943.3|82968.3|82943.3|82959.6|82934.6|52
1622224390000|2021-05-28 17:53:10|82968.5|82943.5|82965.9|82940.9|82969.3|82944.3|82965.4|82940.4|44
1622224400000|2021-05-28 17:53:20|82965.8|82940.8|82965.8|82940.8|82967.3|82942.3|82964.7|82939.7|45
1622224410000|2021-05-28 17:53:30|82965.7|82940.7|82965.2|82940.2|82966.4|82941.4|82964.6|82939.6|40
1622224420000|2021-05-28 17:53:40|82966.2|82941.2|82966.2|82941.2|82966.4|82941.4|82965.8|82940.8|26
1622224430000|2021-05-28 17:53:50|82966.1|82941.1|82966.3|82941.3|82966.4|82941.4|82965.8|82940.8|18
1622224440000|2021-05-28 17:54:00|82966.2|82941.2|82965.3|82940.3|82968.1|82943.1|82964.8|82939.8|54
1622224450000|2021-05-28 17:54:10|82965.1|82940.1|82966.6|82941.6|82968|82943|82964.8|82939.8|40
1622224460000|2021-05-28 17:54:20|82966.2|82941.2|82963|82938|82967.8|82942.8|82962.1|82937.1|43
1622224470000|2021-05-28 17:54:30|82963.4|82938.4|82966.8|82941.8|82967|82942|82962.9|82937.9|42
1622224480000|2021-05-28 17:54:40|82966.6|82941.6|82961.9|82936.9|82967.5|82942.5|82961.9|82936.9|45
1622224490000|2021-05-28 17:54:50|82962.3|82937.3|82966.6|82941.6|82968.9|82943.9|82962.3|82937.3|41
1622224500000|2021-05-28 17:55:00|82966.7|82941.7|82966.4|82941.4|82967.2|82942.2|82965.1|82940.1|38
1622224510000|2021-05-28 17:55:10|82966.8|82941.8|82967.2|82942.2|82970.3|82945.3|82966.7|82941.7|41
1622224520000|2021-05-28 17:55:20|82967.1|82942.1|82968.4|82943.4|82969.9|82944.9|82967|82942|54
1622224530000|2021-05-28 17:55:30|82968.5|82943.5|82967.4|82942.4|82968.6|82943.6|82966|82941|43
1622224540000|2021-05-28 17:55:40|82967.6|82942.6|82966.8|82941.8|82968.2|82943.2|82964.8|82939.8|43
1622224550000|2021-05-28 17:55:50|82966.7|82941.7|82966.2|82941.2|82968.9|82943.9|82963.2|82938.2|39
1622224560000|2021-05-28 17:56:00|82966.1|82941.1|82964.4|82939.4|82968.1|82943.1|82963.9|82938.9|39
1622224570000|2021-05-28 17:56:10|82964.5|82939.5|82963.5|82938.5|82967.8|82942.8|82962.3|82937.3|41
1622224580000|2021-05-28 17:56:20|82963.6|82938.6|82963.2|82938.2|82968.4|82943.4|82961.8|82936.8|50
1622224590000|2021-05-28 17:56:30|82962.6|82937.6|82959.2|82934.2|82962.6|82937.6|82958|82933|57
1622224600000|2021-05-28 17:56:40|82959.3|82934.3|82960.8|82935.8|82962.1|82937.1|82957.9|82932.9|46
1622224610000|2021-05-28 17:56:50|82961.1|82936.1|82965.8|82940.8|82967.8|82942.8|82961.1|82936.1|40
1622224620000|2021-05-28 17:57:00|82965.9|82940.9|82962.3|82937.3|82966.3|82941.3|82961.8|82936.8|44
1622224630000|2021-05-28 17:57:10|82962.2|82937.2|82959.4|82934.4|82964.3|82939.3|82959.2|82934.2|53
1622224640000|2021-05-28 17:57:20|82959.2|82934.2|82960.2|82935.2|82960.9|82935.9|82958.5|82933.5|20
1622224650000|2021-05-28 17:57:30|82961.8|82936.8|82953.8|82928.8|82961.8|82936.8|82951.4|82926.4|46
1622224660000|2021-05-28 17:57:40|82953.9|82928.9|82951.6|82926.6|82954.5|82929.5|82951.6|82926.6|40
1622224670000|2021-05-28 17:57:50|82951.7|82926.7|82956.6|82931.6|82957.2|82932.2|82951.4|82926.4|46
1622224680000|2021-05-28 17:58:00|82956.8|82931.8|82955.7|82930.7|82959.8|82934.8|82949.8|82924.8|50
1622224690000|2021-05-28 17:58:10|82953.2|82928.2|82959.5|82934.5|82959.5|82934.5|82951.1|82926.1|58
1622224700000|2021-05-28 17:58:20|82959.3|82934.3|82959.4|82934.4|82962.9|82937.9|82956.8|82931.8|48
1622224710000|2021-05-28 17:58:30|82956.9|82931.9|82962.4|82937.4|82963|82938|82955.9|82930.9|51
1622224720000|2021-05-28 17:58:40|82962.5|82937.5|82963.1|82938.1|82963.7|82938.7|82960.3|82935.3|41
1622224730000|2021-05-28 17:58:50|82962.8|82937.8|82968.3|82943.3|82968.6|82943.6|82962.6|82937.6|43
1622224740000|2021-05-28 17:59:00|82969.3|82944.3|82966.4|82941.4|82969.3|82944.3|82966.2|82941.2|50
1622224750000|2021-05-28 17:59:10|82966.1|82941.1|82965.5|82940.5|82966.5|82941.5|82962.6|82937.6|44
1622224760000|2021-05-28 17:59:20|82965.6|82940.6|82967.9|82942.9|82968.8|82943.8|82965.2|82940.2|49
1622224770000|2021-05-28 17:59:30|82967.7|82942.7|82968.1|82943.1|82968.5|82943.5|82963.9|82938.9|45
1622224780000|2021-05-28 17:59:40|82967.7|82942.7|82964.5|82939.5|82971.6|82946.6|82963.8|82938.8|40
1622224790000|2021-05-28 17:59:50|82964.4|82939.4|82962.9|82937.9|82966.8|82941.8|82959.6|82934.6|54
1622224800000|2021-05-28 18:00:00|82961.2|82936.2|82964.6|82939.6|82965.6|82940.6|82958.9|82933.9|66
1622224810000|2021-05-28 18:00:10|82964.7|82939.7|82969.7|82944.7|82970.5|82945.5|82964.1|82939.1|56
1622224820000|2021-05-28 18:00:20|82969.8|82944.8|82976.1|82951.1|82976.8|82951.8|82967.1|82942.1|53
1622224830000|2021-05-28 18:00:30|82976.5|82951.5|82979|82954|82984.6|82959.6|82976.5|82951.5|63
1622224840000|2021-05-28 18:00:40|82978.8|82953.8|82981.3|82956.3|82983.6|82958.6|82978.7|82953.7|47
1622224850000|2021-05-28 18:00:50|82981.7|82956.7|82993|82968|82994.5|82969.5|82981.7|82956.7|59
1622224860000|2021-05-28 18:01:00|82992.1|82967.1|82984.6|82959.6|82992.3|82967.3|82984|82959|47
1622224870000|2021-05-28 18:01:10|82986|82961|82979.3|82954.3|82986|82961|82978.9|82953.9|40
1622224880000|2021-05-28 18:01:20|82980.9|82955.9|82980.1|82955.1|82980.9|82955.9|82976.6|82951.6|39
1622224890000|2021-05-28 18:01:30|82980.3|82955.3|82978.9|82953.9|82980.3|82955.3|82978.2|82953.2|41
1622224900000|2021-05-28 18:01:40|82978.7|82953.7|82984.2|82959.2|82985.2|82960.2|82978.4|82953.4|35
1622224910000|2021-05-28 18:01:50|82984.9|82959.9|82984.1|82959.1|82986|82961|82984|82959|38
1622224920000|2021-05-28 18:02:00|82983.5|82958.5|82979.6|82954.6|82984.3|82959.3|82977.7|82952.7|51
1622224930000|2021-05-28 18:02:10|82979.2|82954.2|82981.8|82956.8|82984.2|82959.2|82978.9|82953.9|54
1622224940000|2021-05-28 18:02:20|82981.7|82956.7|82994.5|82969.5|82994.5|82969.5|82981.6|82956.6|63
1622224950000|2021-05-28 18:02:30|82993.5|82968.5|82990.4|82965.4|82995.6|82970.6|82990.1|82965.1|58
1622224960000|2021-05-28 18:02:40|82990.5|82965.5|82991.2|82966.2|82991.5|82966.5|82987|82962|51
1622224970000|2021-05-28 18:02:50|82991|82966|82989.1|82964.1|82993.3|82968.3|82987.6|82962.6|59
1622224980000|2021-05-28 18:03:00|82988.9|82963.9|82987.4|82962.4|82989.5|82964.5|82985|82960|36
1622224990000|2021-05-28 18:03:10|82987.6|82962.6|82986.3|82961.3|82987.6|82962.6|82984.6|82959.6|39
1622225000000|2021-05-28 18:03:20|82985.8|82960.8|82981.6|82956.6|82986.3|82961.3|82979.4|82954.4|61
1622225010000|2021-05-28 18:03:30|82981.3|82956.3|82982.6|82957.6|82984.3|82959.3|82980.4|82955.4|57
1622225020000|2021-05-28 18:03:40|82982.5|82957.5|82986.2|82961.2|82986.2|82961.2|82982.2|82957.2|49
1622225030000|2021-05-28 18:03:50|82986.1|82961.1|82990.7|82965.7|82991.7|82966.7|82986.1|82961.1|46
1622225040000|2021-05-28 18:04:00|82990.4|82965.4|82988.1|82963.1|82991.7|82966.7|82983.7|82958.7|57
1622225050000|2021-05-28 18:04:10|82988|82963|82989.1|82964.1|82991.1|82966.1|82986|82961|41
1622225060000|2021-05-28 18:04:20|82989.6|82964.6|82987.2|82962.2|82989.6|82964.6|82985.6|82960.6|55
1622225070000|2021-05-28 18:04:30|82986.9|82961.9|82982.9|82957.9|82987|82962|82982.2|82957.2|55
1622225080000|2021-05-28 18:04:40|82982.4|82957.4|82981.4|82956.4|82983.5|82958.5|82981.3|82956.3|39
1622225090000|2021-05-28 18:04:50|82981.3|82956.3|82982.4|82957.4|82983.7|82958.7|82981|82956|34
1622225100000|2021-05-28 18:05:00|82983.3|82958.3|82979|82954|82983.9|82958.9|82979|82954|35
1622225110000|2021-05-28 18:05:10|82978.9|82953.9|82980.7|82955.7|82980.7|82955.7|82977.4|82952.4|55
1622225120000|2021-05-28 18:05:20|82979.8|82954.8|82981.3|82956.3|82982|82957|82977.7|82952.7|52
1622225130000|2021-05-28 18:05:30|82981.4|82956.4|82979.6|82954.6|82985.1|82960.1|82979.3|82954.3|60
1622225140000|2021-05-28 18:05:40|82980.9|82955.9|82981.5|82956.5|82982.1|82957.1|82979.1|82954.1|46
1622225150000|2021-05-28 18:05:50|82981.8|82956.8|82980.3|82955.3|82983|82958|82980.2|82955.2|36
1622225160000|2021-05-28 18:06:00|82980.5|82955.5|82983.6|82958.6|82984.4|82959.4|82978.5|82953.5|58
1622225170000|2021-05-28 18:06:10|82983.5|82958.5|82976.7|82951.7|82984.4|82959.4|82975.5|82950.5|47
1622225180000|2021-05-28 18:06:20|82977|82952|82978.7|82953.7|82980.5|82955.5|82977|82952|39
1622225190000|2021-05-28 18:06:30|82980.7|82955.7|82976.9|82951.9|82980.9|82955.9|82975.6|82950.6|37
1622225200000|2021-05-28 18:06:40|82976.2|82951.2|82981.2|82956.2|82981.4|82956.4|82974.2|82949.2|44
1622225210000|2021-05-28 18:06:50|82980.9|82955.9|82978.9|82953.9|82980.9|82955.9|82977.3|82952.3|31
1622225220000|2021-05-28 18:07:00|82978.7|82953.7|82982.4|82957.4|82982.9|82957.9|82976.9|82951.9|43
1622225230000|2021-05-28 18:07:10|82982.5|82957.5|82983|82958|82984.1|82959.1|82981.8|82956.8|46
1622225240000|2021-05-28 18:07:20|82982.7|82957.7|82982.6|82957.6|82983.1|82958.1|82981.5|82956.5|29
1622225250000|2021-05-28 18:07:30|82981.6|82956.6|82981.3|82956.3|82981.7|82956.7|82979.1|82954.1|34
1622225260000|2021-05-28 18:07:40|82981.4|82956.4|82979.6|82954.6|82982.3|82957.3|82979.6|82954.6|43
1622225270000|2021-05-28 18:07:50|82979.2|82954.2|82979.1|82954.1|82979.5|82954.5|82979|82954|22
1622225280000|2021-05-28 18:08:00|82979|82954|82980.8|82955.8|82981.2|82956.2|82979|82954|32
1622225290000|2021-05-28 18:08:10|82980.7|82955.7|82982|82957|82982.8|82957.8|82980.3|82955.3|33
1622225300000|2021-05-28 18:08:20|82981.9|82956.9|82990.6|82965.6|82990.8|82965.8|82981.9|82956.9|40
1622225310000|2021-05-28 18:08:30|82990.2|82965.2|82995.3|82970.3|82996.8|82971.8|82988.2|82963.2|54
1622225320000|2021-05-28 18:08:40|82992.2|82967.2|82991.4|82966.4|82993.2|82968.2|82989.9|82964.9|58
1622225330000|2021-05-28 18:08:50|82991.5|82966.5|82990.5|82965.5|82992.3|82967.3|82988.9|82963.9|41
1622225340000|2021-05-28 18:09:00|82990.3|82965.3|82989.2|82964.2|82990.6|82965.6|82988.7|82963.7|42
1622225350000|2021-05-28 18:09:10|82989.4|82964.4|82995.3|82970.3|82997.5|82972.5|82989.4|82964.4|66
1622225360000|2021-05-28 18:09:20|82996.9|82971.9|82997|82972|82998.1|82973.1|82995.1|82970.1|43
1622225370000|2021-05-28 18:09:30|82997.1|82972.1|82999.9|82974.9|83002.2|82977.2|82997.1|82972.1|52
1622225380000|2021-05-28 18:09:40|82999.8|82974.8|83004.1|82979.1|83004.1|82979.1|82999.7|82974.7|41
1622225390000|2021-05-28 18:09:50|83004.2|82979.2|83000.3|82975.3|83004.3|82979.3|83000.3|82975.3|23
1622225400000|2021-05-28 18:10:00|83000.5|82975.5|83001.2|82976.2|83002.2|82977.2|82998.9|82973.9|41
1622225410000|2021-05-28 18:10:10|83000.7|82975.7|83002|82977|83003.6|82978.6|83000.3|82975.3|32
1622225420000|2021-05-28 18:10:20|83003.7|82978.7|83003|82978|83003.7|82978.7|83001.2|82976.2|32
1622225430000|2021-05-28 18:10:30|83003.1|82978.1|83000.4|82975.4|83003.5|82978.5|83000|82975|40
1622225440000|2021-05-28 18:10:40|83000.2|82975.2|83001|82976|83002.3|82977.3|83000.2|82975.2|41
1622225450000|2021-05-28 18:10:50|83001.3|82976.3|83002.6|82977.6|83002.8|82977.8|83000|82975|39
1622225460000|2021-05-28 18:11:00|83002|82977|83004.5|82979.5|83004.9|82979.9|83001.5|82976.5|42
1622225470000|2021-05-28 18:11:10|83005|82980|83001.9|82976.9|83005.7|82980.7|83001.4|82976.4|44
1622225480000|2021-05-28 18:11:20|83002|82977|83005.7|82980.7|83005.8|82980.8|83002|82977|37
1622225490000|2021-05-28 18:11:30|83006.1|82981.1|83004.4|82979.4|83006.8|82981.8|83004.4|82979.4|36
1622225500000|2021-05-28 18:11:40|83005.5|82980.5|83004.9|82979.9|83007|82982|83004.3|82979.3|30
1622225510000|2021-05-28 18:11:50|83004.5|82979.5|83001.7|82976.7|83004.6|82979.6|83000.4|82975.4|49
1622225520000|2021-05-28 18:12:00|83002.8|82977.8|83011.5|82986.5|83018.7|82993.7|83001.7|82976.7|64
1622225530000|2021-05-28 18:12:10|83012.1|82987.1|83022.6|82997.6|83024|82999|83010.6|82985.6|55
1622225540000|2021-05-28 18:12:20|83022.2|82997.2|83017.9|82992.9|83023.1|82998.1|83016.2|82991.2|46
1622225550000|2021-05-28 18:12:30|83017.3|82992.3|83013.3|82988.3|83017.5|82992.5|83013.3|82988.3|54
1622225560000|2021-05-28 18:12:40|83014.7|82989.7|83012.9|82987.9|83014.7|82989.7|83011.1|82986.1|38
1622225570000|2021-05-28 18:12:50|83013.3|82988.3|83013.2|82988.2|83014|82989|83012.2|82987.2|34
1622225580000|2021-05-28 18:13:00|83013.1|82988.1|83014.1|82989.1|83015.8|82990.8|83013.1|82988.1|38
1622225590000|2021-05-28 18:13:10|83014.5|82989.5|83015.4|82990.4|83016.1|82991.1|83014.2|82989.2|36
1622225600000|2021-05-28 18:13:20|83015|82990|83018.7|82993.7|83019.9|82994.9|83014.4|82989.4|63
1622225610000|2021-05-28 18:13:30|83019|82994|83018.6|82993.6|83019.9|82994.9|83017.4|82992.4|39
1622225620000|2021-05-28 18:13:40|83020.9|82995.9|83030.5|83005.5|83030.8|83005.8|83018.3|82993.3|65
1622225630000|2021-05-28 18:13:50|83030.3|83005.3|83032.8|83007.8|83035|83010|83027.3|83002.3|43
1622225640000|2021-05-28 18:14:00|83031.9|83006.9|83028.5|83003.5|83033.8|83008.8|83028.4|83003.4|52
1622225650000|2021-05-28 18:14:10|83027.8|83002.8|83028.7|83003.7|83030.1|83005.1|83027.3|83002.3|40
1622225660000|2021-05-28 18:14:20|83028.6|83003.6|83030|83005|83032.7|83007.7|83027.6|83002.6|37
1622225670000|2021-05-28 18:14:30|83030.2|83005.2|83039.5|83014.5|83039.5|83014.5|83029.6|83004.6|24
1622225680000|2021-05-28 18:14:40|83037.8|83012.8|83036.9|83011.9|83037.8|83012.8|83033.2|83008.2|26
1622225690000|2021-05-28 18:14:50|83039.2|83014.2|83044|83019|83044|83019|83037.4|83012.4|45
1622225700000|2021-05-28 18:15:00|83043.9|83018.9|83040.7|83015.7|83047.2|83022.2|83037.7|83012.7|51
1622225710000|2021-05-28 18:15:10|83040.8|83015.8|83039.3|83014.3|83041.7|83016.7|83039|83014|54
1622225720000|2021-05-28 18:15:20|83039.8|83014.8|83041|83016|83042.5|83017.5|83039.6|83014.6|35
1622225730000|2021-05-28 18:15:30|83040.7|83015.7|83037.1|83012.1|83040.8|83015.8|83033.2|83008.2|36
1622225740000|2021-05-28 18:15:40|83036.3|83011.3|83033.7|83008.7|83038.8|83013.8|83032.9|83007.9|53
1622225750000|2021-05-28 18:15:50|83033.8|83008.8|83030.5|83005.5|83034.3|83009.3|83030.5|83005.5|48
1622225760000|2021-05-28 18:16:00|83031.5|83006.5|83033.4|83008.4|83034.6|83009.6|83030.8|83005.8|55
1622225770000|2021-05-28 18:16:10|83033.6|83008.6|83034.3|83009.3|83034.9|83009.9|83030.4|83005.4|47
1622225780000|2021-05-28 18:16:20|83034.4|83009.4|83035.2|83010.2|83035.6|83010.6|83034|83009|36
1622225790000|2021-05-28 18:16:30|83035.4|83010.4|83035.8|83010.8|83036.4|83011.4|83031.4|83006.4|34
1622225800000|2021-05-28 18:16:40|83035.5|83010.5|83034.9|83009.9|83035.9|83010.9|83034.9|83009.9|23
1622225810000|2021-05-28 18:16:50|83034.8|83009.8|83038.1|83013.1|83039|83014|83034.8|83009.8|27
1622225820000|2021-05-28 18:17:00|83038.4|83013.4|83038.3|83013.3|83040.3|83015.3|83038.3|83013.3|40
1622225830000|2021-05-28 18:17:10|83038.4|83013.4|83034.6|83009.6|83039|83014|83033.7|83008.7|41
1622225840000|2021-05-28 18:17:20|83034.5|83009.5|83034.3|83009.3|83035.7|83010.7|83032.5|83007.5|40
1622225850000|2021-05-28 18:17:30|83034|83009|83039.5|83014.5|83040.2|83015.2|83033.8|83008.8|38
1622225860000|2021-05-28 18:17:40|83039.4|83014.4|83036.3|83011.3|83039.7|83014.7|83034.7|83009.7|43
1622225870000|2021-05-28 18:17:50|83035.8|83010.8|83037.4|83012.4|83038.1|83013.1|83034.5|83009.5|44
1622225880000|2021-05-28 18:18:00|83037.7|83012.7|83037.6|83012.6|83037.8|83012.8|83035.5|83010.5|34
1622225890000|2021-05-28 18:18:10|83037.4|83012.4|83038.9|83013.9|83042.1|83017.1|83036.3|83011.3|52
1622225900000|2021-05-28 18:18:20|83039.3|83014.3|83037.9|83012.9|83040.5|83015.5|83037.4|83012.4|32
1622225910000|2021-05-28 18:18:30|83038.8|83013.8|83039|83014|83039.4|83014.4|83037.4|83012.4|36
1622225920000|2021-05-28 18:18:40|83039.1|83014.1|83039.2|83014.2|83039.9|83014.9|83038.6|83013.6|26
1622225930000|2021-05-28 18:18:50|83039.1|83014.1|83038.5|83013.5|83039.8|83014.8|83037.7|83012.7|29
1622225940000|2021-05-28 18:19:00|83038.4|83013.4|83040.7|83015.7|83040.7|83015.7|83038.3|83013.3|30
1622225950000|2021-05-28 18:19:10|83039.8|83014.8|83040.1|83015.1|83040.6|83015.6|83038.6|83013.6|35
1622225960000|2021-05-28 18:19:20|83039.9|83014.9|83038.9|83013.9|83040.4|83015.4|83038.4|83013.4|31
1622225970000|2021-05-28 18:19:30|83038.8|83013.8|83037.9|83012.9|83039.1|83014.1|83037.1|83012.1|15
1622225980000|2021-05-28 18:19:40|83038.1|83013.1|83037.1|83012.1|83038.1|83013.1|83037|83012|13
1622225990000|2021-05-28 18:19:50|83037.4|83012.4|83038|83013|83038.3|83013.3|83037.1|83012.1|28
1622226000000|2021-05-28 18:20:00|83038.1|83013.1|83041.7|83016.7|83042.9|83017.9|83038.1|83013.1|45
1622226010000|2021-05-28 18:20:10|83040.8|83015.8|83040.4|83015.4|83041.7|83016.7|83039.6|83014.6|33
1622226020000|2021-05-28 18:20:20|83040.1|83015.1|83038.9|83013.9|83040.1|83015.1|83035.7|83010.7|50
1622226030000|2021-05-28 18:20:30|83038.6|83013.6|83044.7|83019.7|83045.5|83020.5|83036.5|83011.5|44
1622226040000|2021-05-28 18:20:40|83045.1|83020.1|83037.1|83012.1|83045.1|83020.1|83035|83010|44
1622226050000|2021-05-28 18:20:50|83036.7|83011.7|83034.5|83009.5|83037.8|83012.8|83033.6|83008.6|42
1622226060000|2021-05-28 18:21:00|83034.4|83009.4|83038|83013|83038|83013|83033.4|83008.4|37
1622226070000|2021-05-28 18:21:10|83038.2|83013.2|83034|83009|83038.3|83013.3|83033.9|83008.9|42
1622226080000|2021-05-28 18:21:20|83033.9|83008.9|83032.5|83007.5|83034|83009|83032.3|83007.3|26
1622226090000|2021-05-28 18:21:30|83032.7|83007.7|83033.7|83008.7|83034.1|83009.1|83032.7|83007.7|24
1622226100000|2021-05-28 18:21:40|83033.8|83008.8|83031.3|83006.3|83035.2|83010.2|83030.4|83005.4|67
1622226110000|2021-05-28 18:21:50|83031.4|83006.4|83031.4|83006.4|83032.4|83007.4|83031|83006|30
1622226120000|2021-05-28 18:22:00|83031.2|83006.2|83034.2|83009.2|83035.2|83010.2|83030.8|83005.8|54
1622226130000|2021-05-28 18:22:10|83034.4|83009.4|83033.9|83008.9|83035.1|83010.1|83033.6|83008.6|40
1622226140000|2021-05-28 18:22:20|83033.6|83008.6|83038.9|83013.9|83039.3|83014.3|83033.6|83008.6|53
1622226150000|2021-05-28 18:22:30|83039.1|83014.1|83036.3|83011.3|83039.3|83014.3|83033.3|83008.3|56
1622226160000|2021-05-28 18:22:40|83036.4|83011.4|83036|83011|83037.2|83012.2|83034.7|83009.7|41
1622226170000|2021-05-28 18:22:50|83035.9|83010.9|83036.2|83011.2|83036.2|83011.2|83034.9|83009.9|38
1622226180000|2021-05-28 18:23:00|83036.8|83011.8|83041.9|83016.9|83042.5|83017.5|83035|83010|61
1622226190000|2021-05-28 18:23:10|83042.9|83017.9|83035.1|83010.1|83043|83018|83034.9|83009.9|58
1622226200000|2021-05-28 18:23:20|83035.8|83010.8|83035.7|83010.7|83037.9|83012.9|83035.1|83010.1|43
1622226210000|2021-05-28 18:23:30|83035.8|83010.8|83032.2|83007.2|83036.3|83011.3|83032.2|83007.2|48
1622226220000|2021-05-28 18:23:40|83031.9|83006.9|83025.9|83000.9|83032.9|83007.9|83023.7|82998.7|62
1622226230000|2021-05-28 18:23:50|83026|83001|83025|83000|83029|83004|83021.5|82996.5|50
1622226240000|2021-05-28 18:24:00|83024.6|82999.6|83024.9|82999.9|83027.1|83002.1|83023.7|82998.7|45
1622226250000|2021-05-28 18:24:10|83025.1|83000.1|83024.5|82999.5|83027.2|83002.2|83023.2|82998.2|54
1622226260000|2021-05-28 18:24:20|83024.9|82999.9|83025.6|83000.6|83025.8|83000.8|83023.3|82998.3|34
1622226270000|2021-05-28 18:24:30|83025.1|83000.1|83025.7|83000.7|83027.3|83002.3|83025|83000|50
1622226280000|2021-05-28 18:24:40|83025.8|83000.8|83026.4|83001.4|83026.9|83001.9|83025|83000|25
1622226290000|2021-05-28 18:24:50|83026.5|83001.5|83025.2|83000.2|83027.5|83002.5|83023.9|82998.9|29
1622226300000|2021-05-28 18:25:00|83025.1|83000.1|83023.1|82998.1|83026.6|83001.6|83022.1|82997.1|45
1622226310000|2021-05-28 18:25:10|83022.6|82997.6|83024|82999|83024.2|82999.2|83021.9|82996.9|35
1622226320000|2021-05-28 18:25:20|83023.9|82998.9|83024.4|82999.4|83024.8|82999.8|83023.5|82998.5|39
1622226330000|2021-05-28 18:25:30|83024.9|82999.9|83027.7|83002.7|83028.5|83003.5|83024.2|82999.2|49
1622226340000|2021-05-28 18:25:40|83027.4|83002.4|83026.8|83001.8|83028.4|83003.4|83024.8|82999.8|48
1622226350000|2021-05-28 18:25:50|83026.6|83001.6|83027.9|83002.9|83028|83003|83026.3|83001.3|41
1622226360000|2021-05-28 18:26:00|83025.8|83000.8|83025.6|83000.6|83027.3|83002.3|83024.4|82999.4|28
1622226370000|2021-05-28 18:26:10|83025.7|83000.7|83025.3|83000.3|83026.6|83001.6|83023.9|82998.9|40
1622226380000|2021-05-28 18:26:20|83026.3|83001.3|83025.3|83000.3|83030.3|83005.3|83022.9|82997.9|43
1622226390000|2021-05-28 18:26:30|83025.1|83000.1|83028|83003|83028.5|83003.5|83024.7|82999.7|29
1622226400000|2021-05-28 18:26:40|83027.8|83002.8|83024.1|82999.1|83028.7|83003.7|83022.4|82997.4|43
1622226410000|2021-05-28 18:26:50|83025.3|83000.3|83025.2|83000.2|83025.7|83000.7|83023.9|82998.9|41
1622226420000|2021-05-28 18:27:00|83025.4|83000.4|83024.7|82999.7|83025.6|83000.6|83024.1|82999.1|19
1622226430000|2021-05-28 18:27:10|83024.5|82999.5|83025|83000|83026.3|83001.3|83023.9|82998.9|41
1622226440000|2021-05-28 18:27:20|83024.7|82999.7|83020.6|82995.6|83026|83001|83020.5|82995.5|38
1622226450000|2021-05-28 18:27:30|83020.7|82995.7|83013.5|82988.5|83021.9|82996.9|83013.2|82988.2|48
1622226460000|2021-05-28 18:27:40|83013.2|82988.2|83013.7|82988.7|83014.1|82989.1|83012.8|82987.8|26
1622226470000|2021-05-28 18:27:50|83012.1|82987.1|83016.8|82991.8|83018.1|82993.1|83009.7|82984.7|37
1622226480000|2021-05-28 18:28:00|83016.5|82991.5|83017.4|82992.4|83017.4|82992.4|83016.2|82991.2|29
1622226490000|2021-05-28 18:28:10|83017.2|82992.2|83014.2|82989.2|83017.3|82992.3|83014.2|82989.2|23
1622226500000|2021-05-28 18:28:20|83014.5|82989.5|83014.5|82989.5|83015.2|82990.2|83013.6|82988.6|20
1622226510000|2021-05-28 18:28:30|83014.2|82989.2|83015.8|82990.8|83015.8|82990.8|83014|82989|18
1622226520000|2021-05-28 18:28:40|83015.7|82990.7|83023.9|82998.9|83023.9|82998.9|83012|82987|44
1622226530000|2021-05-28 18:28:50|83023.1|82998.1|83025.2|83000.2|83025.3|83000.3|83022.8|82997.8|43
1622226540000|2021-05-28 18:29:00|83025.3|83000.3|83025.4|83000.4|83025.9|83000.9|83024.7|82999.7|34
1622226550000|2021-05-28 18:29:10|83025.5|83000.5|83026.2|83001.2|83026.8|83001.8|83025.2|83000.2|26
1622226560000|2021-05-28 18:29:20|83026.5|83001.5|83024.9|82999.9|83027.4|83002.4|83024.9|82999.9|24
1622226570000|2021-05-28 18:29:30|83026.3|83001.3|83026.3|83001.3|83028.3|83003.3|83025.4|83000.4|24
1622226580000|2021-05-28 18:29:40|83026.4|83001.4|83026.3|83001.3|83027.3|83002.3|83025.1|83000.1|45
1622226590000|2021-05-28 18:29:50|83026.5|83001.5|83021|82996|83027.7|83002.7|83019.4|82994.4|46
1622226600000|2021-05-28 18:30:00|83020.6|82995.6|83017.6|82992.6|83020.6|82995.6|83017.5|82992.5|43
1622226610000|2021-05-28 18:30:10|83018|82993|83024.8|82999.8|83025|83000|83017.9|82992.9|25
1622226620000|2021-05-28 18:30:20|83025|83000|83024|82999|83025|83000|83023.8|82998.8|22
1622226630000|2021-05-28 18:30:30|83023.9|82998.9|83024|82999|83024.1|82999.1|83023|82998|27
1622226640000|2021-05-28 18:30:40|83024.2|82999.2|83024.1|82999.1|83025.1|83000.1|83023.6|82998.6|22
1622226650000|2021-05-28 18:30:50|83024.2|82999.2|83027.6|83002.6|83027.6|83002.6|83024.1|82999.1|36
1622226660000|2021-05-28 18:31:00|83027.3|83002.3|83029.3|83004.3|83031|83006|83026.6|83001.6|45
1622226670000|2021-05-28 18:31:10|83029.5|83004.5|83020|82995|83029.9|83004.9|83018|82993|54
1622226680000|2021-05-28 18:31:20|83019.4|82994.4|83019.9|82994.9|83019.9|82994.9|83018.6|82993.6|30
1622226690000|2021-05-28 18:31:30|83020.6|82995.6|83017.7|82992.7|83021.3|82996.3|83017.7|82992.7|35
1622226700000|2021-05-28 18:31:40|83017.8|82992.8|83024.7|82999.7|83025.3|83000.3|83015.5|82990.5|59
1622226710000|2021-05-28 18:31:50|83024.4|82999.4|83027.9|83002.9|83029.6|83004.6|83024.4|82999.4|39
1622226720000|2021-05-28 18:32:00|83027.8|83002.8|83027.6|83002.6|83028.7|83003.7|83027.6|83002.6|20
1622226730000|2021-05-28 18:32:10|83027.5|83002.5|83028.1|83003.1|83028.3|83003.3|83027.5|83002.5|11
1622226740000|2021-05-28 18:32:20|83028.4|83003.4|83029.5|83004.5|83029.5|83004.5|83027.4|83002.4|34
1622226750000|2021-05-28 18:32:30|83029.4|83004.4|83030|83005|83031.4|83006.4|83028|83003|43
1622226760000|2021-05-28 18:32:40|83030.2|83005.2|83031.9|83006.9|83032.6|83007.6|83029.3|83004.3|59
1622226770000|2021-05-28 18:32:50|83032.3|83007.3|83030.5|83005.5|83033.4|83008.4|83030.2|83005.2|34
1622226780000|2021-05-28 18:33:00|83029.7|83004.7|83024.1|82999.1|83030|83005|83022.9|82997.9|48
1622226790000|2021-05-28 18:33:10|83024.6|82999.6|83021|82996|83024.8|82999.8|83020.1|82995.1|41
1622226800000|2021-05-28 18:33:20|83019|82994|83021.8|82996.8|83024.1|82999.1|83014.1|82989.1|56
1622226810000|2021-05-28 18:33:30|83021.5|82996.5|83025.4|83000.4|83026.6|83001.6|83021.5|82996.5|37
1622226820000|2021-05-28 18:33:40|83025.1|83000.1|83024.4|82999.4|83026.5|83001.5|83023.9|82998.9|32
1622226830000|2021-05-28 18:33:50|83024.6|82999.6|83023.4|82998.4|83025.4|83000.4|83022|82997|20
1622226840000|2021-05-28 18:34:00|83023.2|82998.2|83023.3|82998.3|83023.6|82998.6|83022.2|82997.2|27
1622226850000|2021-05-28 18:34:10|83023.4|82998.4|83023.5|82998.5|83023.6|82998.6|83023|82998|22
1622226860000|2021-05-28 18:34:20|83023.4|82998.4|83022.6|82997.6|83023.4|82998.4|83022.6|82997.6|16
1622226870000|2021-05-28 18:34:30|83022.8|82997.8|83022.8|82997.8|83023.3|82998.3|83021.8|82996.8|17
1622226880000|2021-05-28 18:34:40|83022.7|82997.7|83022.4|82997.4|83023|82998|83021|82996|24
1622226890000|2021-05-28 18:34:50|83022.7|82997.7|83023.2|82998.2|83024.2|82999.2|83022.7|82997.7|6
1622226900000|2021-05-28 18:35:00|83023.1|82998.1|83021.9|82996.9|83023.1|82998.1|83021.7|82996.7|17
1622226910000|2021-05-28 18:35:10|83021.5|82996.5|83020.2|82995.2|83021.6|82996.6|83019.8|82994.8|23
1622226920000|2021-05-28 18:35:20|83020.3|82995.3|83020.1|82995.1|83020.4|82995.4|83019.6|82994.6|12
1622226930000|2021-05-28 18:35:30|83020|82995|83019.6|82994.6|83020.3|82995.3|83019.1|82994.1|18
1622226940000|2021-05-28 18:35:40|83019.5|82994.5|83015.6|82990.6|83020.7|82995.7|83015.4|82990.4|41
1622226950000|2021-05-28 18:35:50|83015.7|82990.7|83019.5|82994.5|83019.5|82994.5|83015.4|82990.4|53
1622226960000|2021-05-28 18:36:00|83019.2|82994.2|83021.9|82996.9|83023.6|82998.6|83018.7|82993.7|42
1622226970000|2021-05-28 18:36:10|83022.3|82997.3|83023.5|82998.5|83023.5|82998.5|83022.1|82997.1|24
1622226980000|2021-05-28 18:36:20|83023.4|82998.4|83022.4|82997.4|83027.4|83002.4|83022.4|82997.4|38
1622226990000|2021-05-28 18:36:30|83021.6|82996.6|83018.9|82993.9|83023.6|82998.6|83017.7|82992.7|41
1622227000000|2021-05-28 18:36:40|83018.8|82993.8|83019.7|82994.7|83019.7|82994.7|83018.4|82993.4|34
1622227010000|2021-05-28 18:36:50|83019.6|82994.6|83023.1|82998.1|83023.5|82998.5|83018.7|82993.7|39
1622227020000|2021-05-28 18:37:00|83023|82998|83024.3|82999.3|83026.3|83001.3|83022.8|82997.8|37
1622227030000|2021-05-28 18:37:10|83023.8|82998.8|83024.9|82999.9|83025|83000|83021.8|82996.8|39
1622227040000|2021-05-28 18:37:20|83023.9|82998.9|83025.7|83000.7|83025.8|83000.8|83023.4|82998.4|30
1622227050000|2021-05-28 18:37:30|83025.6|83000.6|83024.8|82999.8|83026.1|83001.1|83023.1|82998.1|36
1622227060000|2021-05-28 18:37:40|83023.9|82998.9|83031.2|83006.2|83032.8|83007.8|83022.6|82997.6|46
1622227070000|2021-05-28 18:37:50|83031.4|83006.4|83030.4|83005.4|83033.7|83008.7|83030.3|83005.3|30
1622227080000|2021-05-28 18:38:00|83031.7|83006.7|83035.5|83010.5|83036.7|83011.7|83029.7|83004.7|47
1622227090000|2021-05-28 18:38:10|83035.7|83010.7|83030.8|83005.8|83037|83012|83030|83005|27
1622227100000|2021-05-28 18:38:20|83031.1|83006.1|83029.6|83004.6|83033.4|83008.4|83026.4|83001.4|42
1622227110000|2021-05-28 18:38:30|83029.2|83004.2|83032.8|83007.8|83033|83008|83029.2|83004.2|34
1622227120000|2021-05-28 18:38:40|83033|83008|83037.4|83012.4|83038.5|83013.5|83033|83008|26
1622227130000|2021-05-28 18:38:50|83037.5|83012.5|83035.4|83010.4|83040|83015|83035.4|83010.4|30
1622227140000|2021-05-28 18:39:00|83035.6|83010.6|83038.3|83013.3|83038.3|83013.3|83035.1|83010.1|23
1622227150000|2021-05-28 18:39:10|83038.1|83013.1|83039.3|83014.3|83039.8|83014.8|83036.4|83011.4|35
1622227160000|2021-05-28 18:39:20|83039.1|83014.1|83037.4|83012.4|83040.6|83015.6|83036|83011|48
1622227170000|2021-05-28 18:39:30|83036|83011|83034.9|83009.9|83037.4|83012.4|83033.6|83008.6|52
1622227180000|2021-05-28 18:39:40|83035.1|83010.1|83030.2|83005.2|83035.5|83010.5|83028.6|83003.6|46
1622227190000|2021-05-28 18:39:50|83030.4|83005.4|83033.1|83008.1|83033.4|83008.4|83030.2|83005.2|32
1622227200000|2021-05-28 18:40:00|83032.6|83007.6|83035.7|83010.7|83038.5|83013.5|83031.5|83006.5|47
1622227210000|2021-05-28 18:40:10|83036.7|83011.7|83038.8|83013.8|83039.1|83014.1|83035.1|83010.1|36
1622227220000|2021-05-28 18:40:20|83039|83014|83038.1|83013.1|83040|83015|83038.1|83013.1|30
1622227230000|2021-05-28 18:40:30|83038.7|83013.7|83035.9|83010.9|83039.1|83014.1|83033.8|83008.8|50
1622227240000|2021-05-28 18:40:40|83036.1|83011.1|83037|83012|83038|83013|83035.3|83010.3|34
1622227250000|2021-05-28 18:40:50|83036.9|83011.9|83037.1|83012.1|83038.4|83013.4|83036.9|83011.9|31
1622227260000|2021-05-28 18:41:00|83037|83012|83034.6|83009.6|83038.5|83013.5|83033.4|83008.4|46
1622227270000|2021-05-28 18:41:10|83034.7|83009.7|83033.4|83008.4|83036.4|83011.4|83032.1|83007.1|42
1622227280000|2021-05-28 18:41:20|83033.2|83008.2|83030.8|83005.8|83033.2|83008.2|83029.7|83004.7|54
1622227290000|2021-05-28 18:41:30|83030.7|83005.7|83035.1|83010.1|83035.5|83010.5|83030.5|83005.5|44
1622227300000|2021-05-28 18:41:40|83035|83010|83034.4|83009.4|83036.5|83011.5|83034.4|83009.4|13
1622227310000|2021-05-28 18:41:50|83034.3|83009.3|83036.5|83011.5|83036.5|83011.5|83034.3|83009.3|19
1622227320000|2021-05-28 18:42:00|83036.2|83011.2|83035.7|83010.7|83036.8|83011.8|83035.7|83010.7|22
1622227330000|2021-05-28 18:42:10|83034.7|83009.7|83036|83011|83037.2|83012.2|83034.1|83009.1|27
1622227340000|2021-05-28 18:42:20|83036.1|83011.1|83038.3|83013.3|83038.5|83013.5|83035.7|83010.7|24
1622227350000|2021-05-28 18:42:30|83038.6|83013.6|83038.1|83013.1|83038.9|83013.9|83036.8|83011.8|14
1622227360000|2021-05-28 18:42:40|83038|83013|83037.8|83012.8|83038.8|83013.8|83035.9|83010.9|35
1622227370000|2021-05-28 18:42:50|83037.7|83012.7|83037.8|83012.8|83039|83014|83036.4|83011.4|32
1622227380000|2021-05-28 18:43:00|83037.7|83012.7|83037.9|83012.9|83038.5|83013.5|83037.1|83012.1|21
1622227390000|2021-05-28 18:43:10|83037.8|83012.8|83037.9|83012.9|83039.3|83014.3|83036.6|83011.6|22
1622227400000|2021-05-28 18:43:20|83038.1|83013.1|83038.7|83013.7|83039.7|83014.7|83038.1|83013.1|17
1622227410000|2021-05-28 18:43:30|83039.5|83014.5|83042.2|83017.2|83042.2|83017.2|83037.3|83012.3|28
1622227420000|2021-05-28 18:43:40|83041.7|83016.7|83045.3|83020.3|83045.7|83020.7|83041.1|83016.1|36
1622227430000|2021-05-28 18:43:50|83045.1|83020.1|83045.8|83020.8|83045.8|83020.8|83042.3|83017.3|45
1622227440000|2021-05-28 18:44:00|83047.1|83022.1|83043.3|83018.3|83047.1|83022.1|83043.1|83018.1|46
1622227450000|2021-05-28 18:44:10|83043.4|83018.4|83036.6|83011.6|83043.4|83018.4|83036.2|83011.2|63
1622227460000|2021-05-28 18:44:20|83036.8|83011.8|83037.5|83012.5|83038.8|83013.8|83036.8|83011.8|31
1622227470000|2021-05-28 18:44:30|83037.4|83012.4|83037.1|83012.1|83038.3|83013.3|83037.1|83012.1|16
1622227480000|2021-05-28 18:44:40|83037|83012|83038.7|83013.7|83038.7|83013.7|83036.6|83011.6|20
1622227490000|2021-05-28 18:44:50|83038.8|83013.8|83040.9|83015.9|83040.9|83015.9|83038.8|83013.8|30
1622227500000|2021-05-28 18:45:00|83039.5|83014.5|83037.5|83012.5|83040.2|83015.2|83035.7|83010.7|38
1622227510000|2021-05-28 18:45:10|83037.1|83012.1|83037.7|83012.7|83037.8|83012.8|83036.9|83011.9|31
1622227520000|2021-05-28 18:45:20|83037.8|83012.8|83037.6|83012.6|83038.3|83013.3|83036.1|83011.1|32
1622227530000|2021-05-28 18:45:30|83037.7|83012.7|83038.6|83013.6|83039.7|83014.7|83036.2|83011.2|27
1622227540000|2021-05-28 18:45:40|83038.9|83013.9|83036.8|83011.8|83040|83015|83036.7|83011.7|21
1622227550000|2021-05-28 18:45:50|83036.1|83011.1|83037.6|83012.6|83037.6|83012.6|83035.6|83010.6|6
1622227560000|2021-05-28 18:46:00|83036.9|83011.9|83036.4|83011.4|83037.4|83012.4|83035.6|83010.6|26
1622227570000|2021-05-28 18:46:10|83036.5|83011.5|83039.8|83014.8|83039.8|83014.8|83036|83011|37
1622227580000|2021-05-28 18:46:20|83040.1|83015.1|83040.2|83015.2|83042.2|83017.2|83039.8|83014.8|20
1622227590000|2021-05-28 18:46:30|83041.5|83016.5|83040.2|83015.2|83041.6|83016.6|83039.5|83014.5|36
1622227600000|2021-05-28 18:46:40|83041|83016|83040.2|83015.2|83042.4|83017.4|83040.2|83015.2|21
1622227610000|2021-05-28 18:46:50|83040.7|83015.7|83042.3|83017.3|83042.4|83017.4|83040|83015|26
1622227620000|2021-05-28 18:47:00|83042.4|83017.4|83041.8|83016.8|83044.8|83019.8|83041.8|83016.8|19
1622227630000|2021-05-28 18:47:10|83042.6|83017.6|83043.4|83018.4|83043.4|83018.4|83041.7|83016.7|20
1622227640000|2021-05-28 18:47:20|83043.2|83018.2|83038.6|83013.6|83043.2|83018.2|83038.2|83013.2|33
1622227650000|2021-05-28 18:47:30|83038.5|83013.5|83042.4|83017.4|83042.4|83017.4|83038.5|83013.5|34
1622227660000|2021-05-28 18:47:40|83042.2|83017.2|83043|83018|83043|83018|83041.6|83016.6|11
1622227670000|2021-05-28 18:47:50|83043.2|83018.2|83043|83018|83043.2|83018.2|83041.4|83016.4|8
1622227680000|2021-05-28 18:48:00|83042.6|83017.6|83043.2|83018.2|83044.4|83019.4|83042.1|83017.1|30
1622227690000|2021-05-28 18:48:10|83043.3|83018.3|83044.3|83019.3|83044.8|83019.8|83043.3|83018.3|22
1622227700000|2021-05-28 18:48:20|83044.5|83019.5|83043.6|83018.6|83044.5|83019.5|83041.6|83016.6|23
1622227710000|2021-05-28 18:48:30|83042.5|83017.5|83045.4|83020.4|83045.5|83020.5|83042.1|83017.1|13
1622227720000|2021-05-28 18:48:40|83045.6|83020.6|83044|83019|83045.6|83020.6|83042.6|83017.6|22
1622227730000|2021-05-28 18:48:50|83043.4|83018.4|83044.9|83019.9|83045.1|83020.1|83043.1|83018.1|25
1622227740000|2021-05-28 18:49:00|83044.4|83019.4|83044.9|83019.9|83044.9|83019.9|83043.7|83018.7|13
1622227750000|2021-05-28 18:49:10|83044.7|83019.7|83044.7|83019.7|83046.3|83021.3|83044.2|83019.2|38
1622227760000|2021-05-28 18:49:20|83044.9|83019.9|83045.4|83020.4|83045.6|83020.6|83044.7|83019.7|22
1622227770000|2021-05-28 18:49:30|83045.6|83020.6|83049|83024|83049.6|83024.6|83044.9|83019.9|36
1622227780000|2021-05-28 18:49:40|83049.4|83024.4|83049.7|83024.7|83050|83025|83049|83024|31
1622227790000|2021-05-28 18:49:50|83049.6|83024.6|83053.3|83028.3|83054|83029|83049|83024|30
1622227800000|2021-05-28 18:50:00|83053.1|83028.1|83050.8|83025.8|83053.5|83028.5|83050.8|83025.8|27
1622227810000|2021-05-28 18:50:10|83050.5|83025.5|83049|83024|83050.6|83025.6|83049|83024|35
1622227820000|2021-05-28 18:50:20|83049.2|83024.2|83049.4|83024.4|83049.9|83024.9|83048.7|83023.7|13
1622227830000|2021-05-28 18:50:30|83049.5|83024.5|83049.4|83024.4|83049.6|83024.6|83049|83024|7
1622227840000|2021-05-28 18:50:40|83049.3|83024.3|83051.3|83026.3|83051.5|83026.5|83049.3|83024.3|23
1622227850000|2021-05-28 18:50:50|83051|83026|83049|83024|83051.2|83026.2|83049|83024|19
1622227860000|2021-05-28 18:51:00|83048.9|83023.9|83048.6|83023.6|83049.6|83024.6|83046.5|83021.5|25
1622227870000|2021-05-28 18:51:10|83048.7|83023.7|83048.2|83023.2|83049.4|83024.4|83047.7|83022.7|28
1622227880000|2021-05-28 18:51:20|83048.1|83023.1|83047.5|83022.5|83048.1|83023.1|83047.3|83022.3|15
1622227890000|2021-05-28 18:51:30|83047.6|83022.6|83047.6|83022.6|83048.5|83023.5|83046.2|83021.2|30
1622227900000|2021-05-28 18:51:40|83047.5|83022.5|83047.4|83022.4|83047.8|83022.8|83046.8|83021.8|15
1622227910000|2021-05-28 18:51:50|83047.3|83022.3|83050.7|83025.7|83052.1|83027.1|83047.2|83022.2|41
1622227920000|2021-05-28 18:52:00|83050.2|83025.2|83065.6|83040.6|83083.8|83046.1|83050.2|83025.2|65
1622227930000|2021-05-28 18:52:10|83064.3|83039.3|83061.2|83036.2|83065.1|83040.1|83061.2|83036.2|59
1622227940000|2021-05-28 18:52:20|83061.1|83036.1|83061.9|83036.9|83063.2|83038.2|83060.1|83035.1|46
1622227950000|2021-05-28 18:52:30|83062.5|83037.5|83060.9|83035.9|83062.5|83037.5|83060.9|83035.9|26
1622227960000|2021-05-28 18:52:40|83061|83036|83057.9|83032.9|83061|83036|83056.8|83031.8|26
1622227970000|2021-05-28 18:52:50|83057.6|83032.6|83058.6|83033.6|83058.8|83033.8|83057.1|83032.1|25
1622227980000|2021-05-28 18:53:00|83058.5|83033.5|83059.7|83034.7|83060.2|83035.2|83057.8|83032.8|24
1622227990000|2021-05-28 18:53:10|83059.3|83034.3|83062.2|83037.2|83062.4|83037.4|83058.8|83033.8|32
1622228000000|2021-05-28 18:53:20|83060.9|83035.9|83063|83038|83065.3|83040.3|83060.9|83035.9|27
1622228010000|2021-05-28 18:53:30|83062.6|83037.6|83063.5|83038.5|83063.7|83038.7|83062.6|83037.6|14
1622228020000|2021-05-28 18:53:40|83064|83039|83062|83037|83064|83039|83060.7|83035.7|44
1622228030000|2021-05-28 18:53:50|83061.3|83036.3|83060.4|83035.4|83062.6|83037.6|83060.4|83035.4|16
1622228040000|2021-05-28 18:54:00|83062.3|83037.3|83060.5|83035.5|83062.3|83037.3|83060.2|83035.2|17
1622228050000|2021-05-28 18:54:10|83061.1|83036.1|83060.5|83035.5|83063.2|83038.2|83060.5|83035.5|18
1622228060000|2021-05-28 18:54:20|83060.3|83035.3|83060.7|83035.7|83062.5|83037.5|83060.2|83035.2|39
1622228070000|2021-05-28 18:54:30|83061.7|83036.7|83058|83033|83062.3|83037.3|83058|83033|25
1622228080000|2021-05-28 18:54:40|83057.8|83032.8|83059.1|83034.1|83060.2|83035.2|83056.4|83031.4|30
1622228090000|2021-05-28 18:54:50|83058.1|83033.1|83059.9|83034.9|83060|83035|83058.1|83033.1|17
1622228100000|2021-05-28 18:55:00|83059.7|83034.7|83059|83034|83059.7|83034.7|83059|83034|4
1622228110000|2021-05-28 18:55:10|83059.3|83034.3|83060.6|83035.6|83061|83036|83058.4|83033.4|32
1622228120000|2021-05-28 18:55:20|83061|83036|83058.7|83033.7|83061|83036|83058.6|83033.6|15
1622228130000|2021-05-28 18:55:30|83058.6|83033.6|83054|83029|83058.6|83033.6|83054|83029|19
1622228140000|2021-05-28 18:55:40|83053.9|83028.9|83057.2|83032.2|83057.2|83032.2|83053.7|83028.7|23
1622228150000|2021-05-28 18:55:50|83056.2|83031.2|83058.9|83033.9|83059.3|83034.3|83055.2|83030.2|19
1622228160000|2021-05-28 18:56:00|83058.2|83033.2|83057.1|83032.1|83058.2|83033.2|83056.7|83031.7|24
1622228170000|2021-05-28 18:56:10|83057|83032|83058.2|83033.2|83058.4|83033.4|83056.8|83031.8|27
1622228180000|2021-05-28 18:56:20|83059.7|83034.7|83057.3|83032.3|83059.7|83034.7|83056.6|83031.6|24
1622228190000|2021-05-28 18:56:30|83056.8|83031.8|83056.3|83031.3|83059.1|83034.1|83056.2|83031.2|32
1622228200000|2021-05-28 18:56:40|83056.4|83031.4|83058.1|83033.1|83058.6|83033.6|83056.4|83031.4|16
1622228210000|2021-05-28 18:56:50|83057.7|83032.7|83057.6|83032.6|83058.2|83033.2|83057.6|83032.6|14
1622228220000|2021-05-28 18:57:00|83057.8|83032.8|83058.5|83033.5|83058.7|83033.7|83057.3|83032.3|34
1622228230000|2021-05-28 18:57:10|83059.7|83034.7|83059.2|83034.2|83060.2|83035.2|83058.2|83033.2|14
1622228240000|2021-05-28 18:57:20|83059.4|83034.4|83061.8|83036.8|83061.8|83036.8|83059.2|83034.2|21
1622228250000|2021-05-28 18:57:30|83062.2|83037.2|83061.9|83036.9|83066.8|83041.8|83060.6|83035.6|18
1622228260000|2021-05-28 18:57:40|83062.3|83037.3|83059.4|83034.4|83062.3|83037.3|83059.4|83034.4|17
1622228270000|2021-05-28 18:57:50|83060.4|83035.4|83060.3|83035.3|83060.5|83035.5|83059.8|83034.8|14
1622228280000|2021-05-28 18:58:00|83060.4|83035.4|83060.2|83035.2|83061.1|83036.1|83060.1|83035.1|18
1622228290000|2021-05-28 18:58:10|83060.3|83035.3|83060.4|83035.4|83061|83036|83059.3|83034.3|18
1622228300000|2021-05-28 18:58:20|83060.7|83035.7|83051|83026|83062.1|83037.1|83050.8|83025.8|23
1622228310000|2021-05-28 18:58:30|83051.2|83026.2|83047.1|83022.1|83051.4|83026.4|83047|83022|31
1622228320000|2021-05-28 18:58:40|83047|83022|83048.5|83023.5|83050.1|83025.1|83046.8|83021.8|19
1622228330000|2021-05-28 18:58:50|83048.7|83023.7|83049|83024|83049.8|83024.8|83048.7|83023.7|26
1622228340000|2021-05-28 18:59:00|83049.1|83024.1|83045.7|83020.7|83049.1|83024.1|83043.9|83018.9|38
1622228350000|2021-05-28 18:59:10|83045.8|83020.8|83044.5|83019.5|83046|83021|83044.4|83019.4|27
1622228360000|2021-05-28 18:59:20|83044.7|83019.7|83043.8|83018.8|83044.7|83019.7|83043.7|83018.7|18
1622228370000|2021-05-28 18:59:30|83044|83019|83038.9|83013.9|83044|83019|83037.3|83012.3|50
1622228380000|2021-05-28 18:59:40|83039|83014|83043.6|83018.6|83044.3|83019.3|83038.8|83013.8|30
1622228390000|2021-05-28 18:59:50|83043.9|83018.9|83043.8|83018.8|83044.5|83019.5|83042.3|83017.3|47
1622228400000|2021-05-28 19:00:00|83044|83019|83042.3|83017.3|83044.2|83019.2|83041.5|83016.5|33
1622228410000|2021-05-28 19:00:10|83042.7|83017.7|83041.9|83016.9|83044.1|83019.1|83041.9|83016.9|26
1622228420000|2021-05-28 19:00:20|83042|83017|83043.2|83018.2|83043.5|83018.5|83040.5|83015.5|37
1622228430000|2021-05-28 19:00:30|83042.8|83017.8|83052.1|83027.1|83055.3|83030.3|83042.8|83017.8|52
1622228440000|2021-05-28 19:00:40|83051.8|83026.8|83049.5|83024.5|83051.8|83026.8|83049.2|83024.2|28
1622228450000|2021-05-28 19:00:50|83049.2|83024.2|83033.9|83008.9|83050.2|83025.2|83032.9|83007.9|52
1622228460000|2021-05-28 19:01:00|83034.3|83009.3|83031.2|83006.2|83035|83010|83031.2|83006.2|40
1622228470000|2021-05-28 19:01:10|83030.9|83005.9|83033.3|83008.3|83033.9|83008.9|83030.9|83005.9|21
1622228480000|2021-05-28 19:01:20|83033.4|83008.4|83033.2|83008.2|83033.6|83008.6|83033.1|83008.1|16
1622228490000|2021-05-28 19:01:30|83033.4|83008.4|83032|83007|83034.2|83009.2|83031.3|83006.3|28
1622228500000|2021-05-28 19:01:40|83031.7|83006.7|83033.6|83008.6|83034.6|83009.6|83031.7|83006.7|20
1622228510000|2021-05-28 19:01:50|83033.7|83008.7|83034.4|83009.4|83034.4|83009.4|83032.3|83007.3|26
1622228520000|2021-05-28 19:02:00|83034.1|83009.1|83034.8|83009.8|83035.2|83010.2|83033.5|83008.5|24
1622228530000|2021-05-28 19:02:10|83035|83010|83037.1|83012.1|83037.8|83012.8|83035|83010|37
1622228540000|2021-05-28 19:02:20|83037.2|83012.2|83036.7|83011.7|83037.4|83012.4|83036.7|83011.7|10
1622228550000|2021-05-28 19:02:30|83037|83012|83040.7|83015.7|83041|83016|83036.9|83011.9|38
1622228560000|2021-05-28 19:02:40|83041|83016|83039.9|83014.9|83041.4|83016.4|83039.9|83014.9|16
1622228570000|2021-05-28 19:02:50|83039.4|83014.4|83037|83012|83040.4|83015.4|83035.9|83010.9|36
1622228580000|2021-05-28 19:03:00|83037.1|83012.1|83037|83012|83037.8|83012.8|83036.8|83011.8|25
1622228590000|2021-05-28 19:03:10|83037.1|83012.1|83041.8|83016.8|83042.4|83017.4|83037.1|83012.1|52
1622228600000|2021-05-28 19:03:20|83041.6|83016.6|83043.7|83018.7|83043.9|83018.9|83041.4|83016.4|37
1622228610000|2021-05-28 19:03:30|83043.6|83018.6|83041.5|83016.5|83043.7|83018.7|83041.5|83016.5|19
1622228620000|2021-05-28 19:03:40|83041.7|83016.7|83042|83017|83042.4|83017.4|83041.2|83016.2|26
1622228630000|2021-05-28 19:03:50|83041.8|83016.8|83043.7|83018.7|83044.1|83019.1|83041.2|83016.2|22
1622228640000|2021-05-28 19:04:00|83043.8|83018.8|83044|83019|83044.2|83019.2|83043.2|83018.2|16
1622228650000|2021-05-28 19:04:10|83044.2|83019.2|83043.5|83018.5|83045.9|83020.9|83043.3|83018.3|33
1622228660000|2021-05-28 19:04:20|83043.4|83018.4|83041.4|83016.4|83043.5|83018.5|83040.9|83015.9|33
1622228670000|2021-05-28 19:04:30|83041.3|83016.3|83041.2|83016.2|83041.7|83016.7|83040.6|83015.6|24
1622228680000|2021-05-28 19:04:40|83041.1|83016.1|83041.1|83016.1|83041.7|83016.7|83040.7|83015.7|32
1622228690000|2021-05-28 19:04:50|83040.5|83015.5|83040.5|83015.5|83042.1|83017.1|83037.8|83012.8|29
1622228700000|2021-05-28 19:05:00|83040.9|83015.9|83044.8|83019.8|83044.9|83019.9|83040.9|83015.9|39
1622228710000|2021-05-28 19:05:10|83044.5|83019.5|83044.6|83019.6|83046|83021|83044.5|83019.5|24
1622228720000|2021-05-28 19:05:20|83044.7|83019.7|83043.5|83018.5|83046.4|83021.4|83043.5|83018.5|30
1622228730000|2021-05-28 19:05:30|83043.4|83018.4|83043.4|83018.4|83044.4|83019.4|83042.8|83017.8|25
1622228740000|2021-05-28 19:05:40|83043.3|83018.3|83045.1|83020.1|83045.5|83020.5|83043.3|83018.3|24
1622228750000|2021-05-28 19:05:50|83045|83020|83044.7|83019.7|83045.5|83020.5|83044|83019|22
1622228760000|2021-05-28 19:06:00|83044.9|83019.9|83047.7|83022.7|83049.2|83024.2|83044.8|83019.8|50
1622228770000|2021-05-28 19:06:10|83047.2|83022.2|83046.7|83021.7|83047.9|83022.9|83045.7|83020.7|48
1622228780000|2021-05-28 19:06:20|83046.8|83021.8|83049|83024|83051|83026|83046.4|83021.4|49
1622228790000|2021-05-28 19:06:30|83048.8|83023.8|83049.8|83024.8|83050.8|83025.8|83048.2|83023.2|50
1622228800000|2021-05-28 19:06:40|83049.7|83024.7|83050.1|83025.1|83050.2|83025.2|83049.7|83024.7|5
1622228810000|2021-05-28 19:06:50|83050.4|83025.4|83050.6|83025.6|83051.2|83026.2|83050|83025|21
1622228820000|2021-05-28 19:07:00|83050.5|83025.5|83048.9|83023.9|83050.8|83025.8|83048.9|83023.9|21
1622228830000|2021-05-28 19:07:10|83048.5|83023.5|83049.9|83024.9|83050.4|83025.4|83048.5|83023.5|37
1622228840000|2021-05-28 19:07:20|83050.4|83025.4|83050.2|83025.2|83050.5|83025.5|83049.7|83024.7|24
1622228850000|2021-05-28 19:07:30|83049.9|83024.9|83049.2|83024.2|83052.3|83027.3|83048.4|83023.4|56
1622228860000|2021-05-28 19:07:40|83049|83024|83049.6|83024.6|83050|83025|83047.4|83022.4|33
1622228870000|2021-05-28 19:07:50|83050.1|83025.1|83046.4|83021.4|83050.2|83025.2|83046.2|83021.2|34
1622228880000|2021-05-28 19:08:00|83046.8|83021.8|83047.1|83022.1|83048.1|83023.1|83046.5|83021.5|29
1622228890000|2021-05-28 19:08:10|83046.8|83021.8|83046.2|83021.2|83047.3|83022.3|83045.1|83020.1|30
1622228900000|2021-05-28 19:08:20|83046.5|83021.5|83047.6|83022.6|83048.2|83023.2|83045.3|83020.3|47
1622228910000|2021-05-28 19:08:30|83047.9|83022.9|83045.4|83020.4|83049.1|83024.1|83045.2|83020.2|57
1622228920000|2021-05-28 19:08:40|83046|83021|83043.4|83018.4|83047.1|83022.1|83043.3|83018.3|47
1622228930000|2021-05-28 19:08:50|83043.3|83018.3|83044.8|83019.8|83045.9|83020.9|83041.5|83016.5|29
1622228940000|2021-05-28 19:09:00|83045.2|83020.2|83045.6|83020.6|83045.9|83020.9|83044.4|83019.4|30
1622228950000|2021-05-28 19:09:10|83045.7|83020.7|83042.4|83017.4|83045.7|83020.7|83042.3|83017.3|41
1622228960000|2021-05-28 19:09:20|83043|83018|83041.5|83016.5|83043|83018|83041.2|83016.2|40
1622228970000|2021-05-28 19:09:30|83040.9|83015.9|83040.8|83015.8|83042.4|83017.4|83040|83015|33
1622228980000|2021-05-28 19:09:40|83040.6|83015.6|83040.4|83015.4|83040.9|83015.9|83039.8|83014.8|29
1622228990000|2021-05-28 19:09:50|83040.5|83015.5|83038.5|83013.5|83041|83016|83038.5|83013.5|40
1622229000000|2021-05-28 19:10:00|83038.6|83013.6|83035.7|83010.7|83039.5|83014.5|83035.4|83010.4|54
1622229010000|2021-05-28 19:10:10|83036.7|83011.7|83036.9|83011.9|83037.5|83012.5|83035.5|83010.5|40
1622229020000|2021-05-28 19:10:20|83036.6|83011.6|83040|83015|83041.1|83016.1|83036.3|83011.3|35
1622229030000|2021-05-28 19:10:30|83040.2|83015.2|83036.4|83011.4|83045.7|83020.7|83036|83011|54
1622229040000|2021-05-28 19:10:40|83036.6|83011.6|83045.3|83020.3|83045.3|83020.3|83036.2|83011.2|49
1622229050000|2021-05-28 19:10:50|83044.9|83019.9|83045.6|83020.6|83046|83021|83043.9|83018.9|40
1622229060000|2021-05-28 19:11:00|83045.5|83020.5|83045.6|83020.6|83045.6|83020.6|83042.5|83017.5|30
1622229070000|2021-05-28 19:11:10|83045.9|83020.9|83043.2|83018.2|83046.4|83021.4|83041.7|83016.7|50
1622229080000|2021-05-28 19:11:20|83043.4|83018.4|83042|83017|83047.3|83022.3|83037.6|83012.6|51
1622229090000|2021-05-28 19:11:30|83041.7|83016.7|83042.2|83017.2|83043.5|83018.5|83040.7|83015.7|43
1622229100000|2021-05-28 19:11:40|83042.4|83017.4|83042.6|83017.6|83043.9|83018.9|83041.9|83016.9|25
1622229110000|2021-05-28 19:11:50|83048.3|83023.3|83046.7|83021.7|83048.6|83023.6|83042.6|83017.6|64
1622229120000|2021-05-28 19:12:00|83046.9|83021.9|83042.7|83017.7|83047.4|83022.4|83041.6|83016.6|62
1622229130000|2021-05-28 19:12:10|83042.9|83017.9|83041.9|83016.9|83042.9|83017.9|83040.6|83015.6|24
1622229140000|2021-05-28 19:12:20|83042.3|83017.3|83036.8|83011.8|83042.9|83017.9|83034.7|83009.7|42
1622229150000|2021-05-28 19:12:30|83035.7|83010.7|83032.5|83007.5|83036.5|83011.5|83031.4|83006.4|52
1622229160000|2021-05-28 19:12:40|83032.3|83007.3|83032.7|83007.7|83034.9|83009.9|83031|83006|29
1622229170000|2021-05-28 19:12:50|83032.6|83007.6|83038.6|83013.6|83039.4|83014.4|83032.6|83007.6|42
1622229180000|2021-05-28 19:13:00|83038.3|83013.3|83041|83016|83041.5|83016.5|83037.9|83012.9|33
1622229190000|2021-05-28 19:13:10|83040.5|83015.5|83041.6|83016.6|83042.3|83017.3|83037.7|83012.7|53
1622229200000|2021-05-28 19:13:20|83041.9|83016.9|83043.2|83018.2|83043.2|83018.2|83041.9|83016.9|21
1622229210000|2021-05-28 19:13:30|83043.1|83018.1|83039.9|83014.9|83043.2|83018.2|83039.9|83014.9|28
1622229220000|2021-05-28 19:13:40|83040.3|83015.3|83039.6|83014.6|83040.3|83015.3|83038.2|83013.2|12
1622229230000|2021-05-28 19:13:50|83039.9|83014.9|83038.8|83013.8|83042.5|83017.5|83038.8|83013.8|29
1622229240000|2021-05-28 19:14:00|83041.6|83016.6|83040.1|83015.1|83042.1|83017.1|83036.6|83011.6|40
1622229250000|2021-05-28 19:14:10|83040.4|83015.4|83035.9|83010.9|83040.4|83015.4|83033.5|83008.5|44
1622229260000|2021-05-28 19:14:20|83035.6|83010.6|83043.4|83018.4|83043.7|83018.7|83034.4|83009.4|50
1622229270000|2021-05-28 19:14:30|83043.6|83018.6|83043.4|83018.4|83043.8|83018.8|83040.6|83015.6|31
1622229280000|2021-05-28 19:14:40|83043.9|83018.9|83042.8|83017.8|83044|83019|83042.3|83017.3|21
1622229290000|2021-05-28 19:14:50|83043.1|83018.1|83038.7|83013.7|83043.5|83018.5|83037.7|83012.7|36
1622229300000|2021-05-28 19:15:00|83038|83013|83038.3|83013.3|83039|83014|83037.6|83012.6|45
1622229310000|2021-05-28 19:15:10|83038.4|83013.4|83039.5|83014.5|83041.4|83016.4|83037.4|83012.4|28
1622229320000|2021-05-28 19:15:20|83039.4|83014.4|83039.7|83014.7|83040.8|83015.8|83034.3|83009.3|53
1622229330000|2021-05-28 19:15:30|83039.6|83014.6|83039.5|83014.5|83040.4|83015.4|83039.2|83014.2|21
1622229340000|2021-05-28 19:15:40|83039.6|83014.6|83040|83015|83042.2|83017.2|83038.5|83013.5|32
1622229350000|2021-05-28 19:15:50|83039.8|83014.8|83036.8|83011.8|83040.1|83015.1|83036.8|83011.8|25
1622229360000|2021-05-28 19:16:00|83037|83012|83036.2|83011.2|83037.9|83012.9|83032.6|83007.6|37
1622229370000|2021-05-28 19:16:10|83035.4|83010.4|83036.9|83011.9|83038.2|83013.2|83035.1|83010.1|32
1622229380000|2021-05-28 19:16:20|83036.5|83011.5|83037.9|83012.9|83038.2|83013.2|83036.5|83011.5|14
1622229390000|2021-05-28 19:16:30|83038.2|83013.2|83039.8|83014.8|83043.3|83018.3|83038.1|83013.1|44
1622229400000|2021-05-28 19:16:40|83039.9|83014.9|83042.2|83017.2|83045.2|83020.2|83039.8|83014.8|48
1622229410000|2021-05-28 19:16:50|83042.6|83017.6|83043.4|83018.4|83045.8|83020.8|83041.5|83016.5|43
1622229420000|2021-05-28 19:17:00|83044|83019|83046.6|83021.6|83047.3|83022.3|83042.9|83017.9|41
1622229430000|2021-05-28 19:17:10|83046.7|83021.7|83046.7|83021.7|83047.2|83022.2|83046.4|83021.4|25
1622229440000|2021-05-28 19:17:20|83046.9|83021.9|83046.5|83021.5|83047.7|83022.7|83044.3|83019.3|27
1622229450000|2021-05-28 19:17:30|83046.7|83021.7|83046.3|83021.3|83048.1|83023.1|83041.3|83016.3|46
1622229460000|2021-05-28 19:17:40|83046.5|83021.5|83046.4|83021.4|83046.7|83021.7|83045.2|83020.2|17
1622229470000|2021-05-28 19:17:50|83047.1|83022.1|83045.9|83020.9|83047.1|83022.1|83045.9|83020.9|13
1622229480000|2021-05-28 19:18:00|83045.8|83020.8|83045.7|83020.7|83046.5|83021.5|83045.2|83020.2|35
1622229490000|2021-05-28 19:18:10|83045.6|83020.6|83044.3|83019.3|83047.3|83022.3|83044.3|83019.3|44
1622229500000|2021-05-28 19:18:20|83044.1|83019.1|83044.6|83019.6|83045.4|83020.4|83043.6|83018.6|22
1622229510000|2021-05-28 19:18:30|83044.4|83019.4|83045.6|83020.6|83045.7|83020.7|83044.3|83019.3|26
1622229520000|2021-05-28 19:18:40|83045.4|83020.4|83046.3|83021.3|83047.4|83022.4|83045.2|83020.2|37
1622229530000|2021-05-28 19:18:50|83046.2|83021.2|83047|83022|83047|83022|83045.4|83020.4|38
1622229540000|2021-05-28 19:19:00|83046.8|83021.8|83045.9|83020.9|83047.1|83022.1|83044.9|83019.9|44
1622229550000|2021-05-28 19:19:10|83045.6|83020.6|83045.4|83020.4|83046.6|83021.6|83044.9|83019.9|22
1622229560000|2021-05-28 19:19:20|83045.6|83020.6|83045.6|83020.6|83045.8|83020.8|83045.1|83020.1|11
1622229570000|2021-05-28 19:19:30|83045.4|83020.4|83046.6|83021.6|83047|83022|83045.4|83020.4|18
1622229580000|2021-05-28 19:19:40|83046.5|83021.5|83045.5|83020.5|83047|83022|83045.5|83020.5|20
1622229590000|2021-05-28 19:19:50|83045.6|83020.6|83049.2|83024.2|83049.5|83024.5|83045.6|83020.6|34
1622229600000|2021-05-28 19:20:00|83048.6|83023.6|83047.3|83022.3|83049.5|83024.5|83047.2|83022.2|44
1622229610000|2021-05-28 19:20:10|83047.6|83022.6|83046.4|83021.4|83048.9|83023.9|83046.4|83021.4|36
1622229620000|2021-05-28 19:20:20|83043.5|83018.5|83044.8|83019.8|83045.9|83020.9|83042.9|83017.9|30
1622229630000|2021-05-28 19:20:30|83044.4|83019.4|83048.2|83023.2|83048.3|83023.3|83042.9|83017.9|38
1622229640000|2021-05-28 19:20:40|83051.1|83026.1|83051.1|83026.1|83051.5|83026.5|83050|83025|43
1622229650000|2021-05-28 19:20:50|83051.2|83026.2|83052|83027|83052.7|83027.7|83050.5|83025.5|33
1622229660000|2021-05-28 19:21:00|83051.8|83026.8|83051.7|83026.7|83053.7|83028.7|83051.3|83026.3|38
1622229670000|2021-05-28 19:21:10|83052|83027|83051.5|83026.5|83054.2|83029.2|83051.3|83026.3|33
1622229680000|2021-05-28 19:21:20|83051.6|83026.6|83049|83024|83051.6|83026.6|83047|83022|47
1622229690000|2021-05-28 19:21:30|83048.5|83023.5|83044.7|83019.7|83048.6|83023.6|83043.6|83018.6|36
1622229700000|2021-05-28 19:21:40|83044.6|83019.6|83045.3|83020.3|83046|83021|83044.6|83019.6|25
1622229710000|2021-05-28 19:21:50|83045.2|83020.2|83045.6|83020.6|83045.9|83020.9|83045.1|83020.1|13
1622229720000|2021-05-28 19:22:00|83045.9|83020.9|83046.2|83021.2|83046.2|83021.2|83044.7|83019.7|31
1622229730000|2021-05-28 19:22:10|83046.3|83021.3|83044.6|83019.6|83046.3|83021.3|83044.4|83019.4|14
1622229740000|2021-05-28 19:22:20|83044.8|83019.8|83045.6|83020.6|83046|83021|83044.6|83019.6|26
1622229750000|2021-05-28 19:22:30|83046.1|83021.1|83048|83023|83048|83023|83045.7|83020.7|20
1622229760000|2021-05-28 19:22:40|83047.8|83022.8|83047.5|83022.5|83049.7|83024.7|83047.4|83022.4|35
1622229770000|2021-05-28 19:22:50|83047.4|83022.4|83047.6|83022.6|83048.9|83023.9|83046.9|83021.9|40
1622229780000|2021-05-28 19:23:00|83047.7|83022.7|83047.4|83022.4|83048|83023|83047|83022|22
1622229790000|2021-05-28 19:23:10|83047|83022|83047.5|83022.5|83048.5|83023.5|83046|83021|40
1622229800000|2021-05-28 19:23:20|83047.6|83022.6|83047.4|83022.4|83049.1|83024.1|83047.3|83022.3|40
1622229810000|2021-05-28 19:23:30|83047.2|83022.2|83048.5|83023.5|83048.5|83023.5|83046.9|83021.9|34
1622229820000|2021-05-28 19:23:40|83047.5|83022.5|83048.2|83023.2|83048.6|83023.6|83047.1|83022.1|39
1622229830000|2021-05-28 19:23:50|83048.3|83023.3|83048|83023|83048.5|83023.5|83047.5|83022.5|29
1622229840000|2021-05-28 19:24:00|83048.2|83023.2|83046.6|83021.6|83048.2|83023.2|83045.2|83020.2|55
1622229850000|2021-05-28 19:24:10|83046.4|83021.4|83047.7|83022.7|83048.5|83023.5|83045.7|83020.7|27
1622229860000|2021-05-28 19:24:20|83047.8|83022.8|83046.2|83021.2|83048|83023|83045.7|83020.7|25
1622229870000|2021-05-28 19:24:30|83045.8|83020.8|83046.8|83021.8|83047.2|83022.2|83045|83020|31
1622229880000|2021-05-28 19:24:40|83046.9|83021.9|83044.1|83019.1|83047|83022|83043.7|83018.7|33
1622229890000|2021-05-28 19:24:50|83044.2|83019.2|83044.8|83019.8|83044.9|83019.9|83044.2|83019.2|18
1622229900000|2021-05-28 19:25:00|83044.2|83019.2|83048.8|83023.8|83049|83024|83044.2|83019.2|35
1622229910000|2021-05-28 19:25:10|83049|83024|83048.4|83023.4|83049.8|83024.8|83047.2|83022.2|46
1622229920000|2021-05-28 19:25:20|83048.5|83023.5|83049.2|83024.2|83049.2|83024.2|83047.5|83022.5|25
1622229930000|2021-05-28 19:25:30|83048.9|83023.9|83049.9|83024.9|83050.2|83025.2|83048.1|83023.1|29
1622229940000|2021-05-28 19:25:40|83050.1|83025.1|83048.9|83023.9|83050.1|83025.1|83047.7|83022.7|45
1622229950000|2021-05-28 19:25:50|83048.5|83023.5|83048.9|83023.9|83049.5|83024.5|83048|83023|48
1622229960000|2021-05-28 19:26:00|83048.8|83023.8|83053|83028|83053|83028|83047.8|83022.8|51
1622229970000|2021-05-28 19:26:10|83052.4|83027.4|83048.9|83023.9|83052.6|83027.6|83047.5|83022.5|60
1622229980000|2021-05-28 19:26:20|83049.1|83024.1|83049.5|83024.5|83049.5|83024.5|83048.6|83023.6|26
1622229990000|2021-05-28 19:26:30|83049.2|83024.2|83049.8|83024.8|83050.1|83025.1|83048.7|83023.7|23
1622230000000|2021-05-28 19:26:40|83049.5|83024.5|83050.3|83025.3|83050.3|83025.3|83049.5|83024.5|13
1622230010000|2021-05-28 19:26:50|83050.2|83025.2|83049.3|83024.3|83050.6|83025.6|83049.1|83024.1|28
1622230020000|2021-05-28 19:27:00|83049.2|83024.2|83047.5|83022.5|83049.7|83024.7|83047|83022|51
1622230030000|2021-05-28 19:27:10|83047.4|83022.4|83047.6|83022.6|83047.8|83022.8|83046.9|83021.9|25
1622230040000|2021-05-28 19:27:20|83047.8|83022.8|83045.5|83020.5|83050|83025|83045.4|83020.4|35
1622230050000|2021-05-28 19:27:30|83045.3|83020.3|83045.8|83020.8|83046.3|83021.3|83045|83020|43
1622230060000|2021-05-28 19:27:40|83045.6|83020.6|83045.8|83020.8|83047.1|83022.1|83044.4|83019.4|36
1622230070000|2021-05-28 19:27:50|83045.7|83020.7|83044.9|83019.9|83046.9|83021.9|83044.9|83019.9|37
1622230080000|2021-05-28 19:28:00|83045.1|83020.1|83045.6|83020.6|83046.7|83021.7|83045|83020|28
1622230090000|2021-05-28 19:28:10|83045.7|83020.7|83045.7|83020.7|83046.6|83021.6|83045|83020|31
1622230100000|2021-05-28 19:28:20|83046.3|83021.3|83046|83021|83047.4|83022.4|83045.8|83020.8|23
1622230110000|2021-05-28 19:28:30|83046.5|83021.5|83047.4|83022.4|83047.8|83022.8|83046.3|83021.3|20
1622230120000|2021-05-28 19:28:40|83048.3|83023.3|83048.2|83023.2|83048.3|83023.3|83047.4|83022.4|16
1622230130000|2021-05-28 19:28:50|83048.9|83023.9|83046.8|83021.8|83049|83024|83046.1|83021.1|23
1622230140000|2021-05-28 19:29:00|83046.7|83021.7|83049.5|83024.5|83049.6|83024.6|83046.4|83021.4|24
1622230150000|2021-05-28 19:29:10|83049.2|83024.2|83050.1|83025.1|83050.4|83025.4|83049.1|83024.1|20
1622230160000|2021-05-28 19:29:20|83050.2|83025.2|83049.6|83024.6|83050.3|83025.3|83049.3|83024.3|28
1622230170000|2021-05-28 19:29:30|83049.5|83024.5|83049.9|83024.9|83050.4|83025.4|83049.4|83024.4|19
1622230180000|2021-05-28 19:29:40|83050.1|83025.1|83052.5|83027.5|83053.2|83028.2|83047.3|83022.3|38
1622230190000|2021-05-28 19:29:50|83052.1|83027.1|83050.7|83025.7|83053.8|83028.8|83047.7|83022.7|37
1622230200000|2021-05-28 19:30:00|83053.1|83028.1|83052.9|83027.9|83053.5|83028.5|83048.2|83023.2|47
1622230210000|2021-05-28 19:30:10|83052.8|83027.8|83051.8|83026.8|83053.3|83028.3|83049.4|83024.4|35
1622230220000|2021-05-28 19:30:20|83051.6|83026.6|83052.1|83027.1|83052.2|83027.2|83051.4|83026.4|12
1622230230000|2021-05-28 19:30:30|83051.5|83026.5|83048.3|83023.3|83052|83027|83047|83022|17
1622230240000|2021-05-28 19:30:40|83048.2|83023.2|83048.7|83023.7|83048.9|83023.9|83046.2|83021.2|18
1622230250000|2021-05-28 19:30:50|83048.8|83023.8|83049.2|83024.2|83049.2|83024.2|83048.3|83023.3|17
1622230260000|2021-05-28 19:31:00|83049.1|83024.1|83046.7|83021.7|83049.4|83024.4|83046.7|83021.7|15
1622230270000|2021-05-28 19:31:10|83045.5|83020.5|83047|83022|83048.2|83023.2|83045|83020|20
1622230280000|2021-05-28 19:31:20|83046.9|83021.9|83047.7|83022.7|83048.6|83023.6|83046.7|83021.7|23
1622230290000|2021-05-28 19:31:30|83047.8|83022.8|83047.4|83022.4|83048.4|83023.4|83046.9|83021.9|26
1622230300000|2021-05-28 19:31:40|83047.1|83022.1|83046.6|83021.6|83048.7|83023.7|83045.6|83020.6|32
1622230310000|2021-05-28 19:31:50|83047.1|83022.1|83048.3|83023.3|83048.9|83023.9|83046.2|83021.2|27
1622230320000|2021-05-28 19:32:00|83048.4|83023.4|83048.3|83023.3|83048.5|83023.5|83047.3|83022.3|22
1622230330000|2021-05-28 19:32:10|83048.1|83023.1|83048.1|83023.1|83048.5|83023.5|83046.9|83021.9|25
1622230340000|2021-05-28 19:32:20|83048.2|83023.2|83046.8|83021.8|83048.2|83023.2|83045.6|83020.6|21
1622230350000|2021-05-28 19:32:30|83046.9|83021.9|83048|83023|83048.5|83023.5|83046.2|83021.2|26
1622230360000|2021-05-28 19:32:40|83048.3|83023.3|83050.5|83025.5|83051.4|83026.4|83045.5|83020.5|35
1622230370000|2021-05-28 19:32:50|83049.9|83024.9|83049.1|83024.1|83051.8|83026.8|83048.3|83023.3|27
1622230380000|2021-05-28 19:33:00|83049.4|83024.4|83050.1|83025.1|83050.1|83025.1|83047.9|83022.9|17
1622230390000|2021-05-28 19:33:10|83049.6|83024.6|83053.2|83028.2|83055.8|83030.8|83049.5|83024.5|38
1622230400000|2021-05-28 19:33:20|83053.1|83028.1|83060|83035|83061.5|83036.5|83052.8|83027.8|29
1622230410000|2021-05-28 19:33:30|83060.6|83035.6|83062.4|83037.4|83063.6|83038.6|83059.1|83034.1|42
1622230420000|2021-05-28 19:33:40|83063.1|83038.1|83058.7|83033.7|83065.1|83040.1|83058.7|83033.7|32
1622230430000|2021-05-28 19:33:50|83059.3|83034.3|83058.7|83033.7|83059.3|83034.3|83058.1|83033.1|22
1622230440000|2021-05-28 19:34:00|83058.5|83033.5|83054|83029|83060.4|83035.4|83053.5|83028.5|41
1622230450000|2021-05-28 19:34:10|83054.4|83029.4|83054.2|83029.2|83055|83030|83053.4|83028.4|27
1622230460000|2021-05-28 19:34:20|83053.9|83028.9|83057.3|83032.3|83058|83033|83053.9|83028.9|29
1622230470000|2021-05-28 19:34:30|83057.7|83032.7|83057.7|83032.7|83059.6|83034.6|83056.5|83031.5|30
1622230480000|2021-05-28 19:34:40|83057.6|83032.6|83060.2|83035.2|83060.2|83035.2|83057.2|83032.2|21
1622230490000|2021-05-28 19:34:50|83059.7|83034.7|83061|83036|83061.1|83036.1|83057.2|83032.2|41
1622230500000|2021-05-28 19:35:00|83061.1|83036.1|83062.5|83037.5|83062.9|83037.9|83060.3|83035.3|49
1622230510000|2021-05-28 19:35:10|83062.1|83037.1|83060.1|83035.1|83063.3|83038.3|83060.1|83035.1|28
1622230520000|2021-05-28 19:35:20|83059.5|83034.5|83057.9|83032.9|83061.7|83036.7|83056.2|83031.2|28
1622230530000|2021-05-28 19:35:30|83058.4|83033.4|83057|83032|83059.3|83034.3|83053.4|83028.4|52
1622230540000|2021-05-28 19:35:40|83057.2|83032.2|83055.3|83030.3|83057.3|83032.3|83053.5|83028.5|45
1622230550000|2021-05-28 19:35:50|83055.4|83030.4|83056.5|83031.5|83056.5|83031.5|83055.4|83030.4|20
1622230560000|2021-05-28 19:36:00|83056|83031|83056.6|83031.6|83058.8|83033.8|83055.6|83030.6|23
1622230570000|2021-05-28 19:36:10|83055.9|83030.9|83055.1|83030.1|83057.3|83032.3|83054.9|83029.9|27
1622230580000|2021-05-28 19:36:20|83055.3|83030.3|83056.3|83031.3|83058.7|83033.7|83055.3|83030.3|32
1622230590000|2021-05-28 19:36:30|83056.4|83031.4|83055|83030|83058.5|83033.5|83054.7|83029.7|39
1622230600000|2021-05-28 19:36:40|83054.9|83029.9|83054.5|83029.5|83056.6|83031.6|83054.3|83029.3|28
1622230610000|2021-05-28 19:36:50|83054.4|83029.4|83053.4|83028.4|83055.3|83030.3|83052.2|83027.2|29
1622230620000|2021-05-28 19:37:00|83053.5|83028.5|83055.3|83030.3|83055.4|83030.4|83053.2|83028.2|21
1622230630000|2021-05-28 19:37:10|83055.6|83030.6|83053.4|83028.4|83055.6|83030.6|83052.6|83027.6|27
1622230640000|2021-05-28 19:37:20|83053.2|83028.2|83053.9|83028.9|83055.6|83030.6|83049.8|83024.8|41
1622230650000|2021-05-28 19:37:30|83054|83029|83054.9|83029.9|83055.1|83030.1|83050.8|83025.8|33
1622230660000|2021-05-28 19:37:40|83054.6|83029.6|83053.6|83028.6|83055.1|83030.1|83053.3|83028.3|13
1622230670000|2021-05-28 19:37:50|83054.1|83029.1|83054.2|83029.2|83054.2|83029.2|83050.3|83025.3|29
1622230680000|2021-05-28 19:38:00|83054.4|83029.4|83049.7|83024.7|83054.4|83029.4|83048.5|83023.5|55
1622230690000|2021-05-28 19:38:10|83050.4|83025.4|83050.6|83025.6|83051.1|83026.1|83049.3|83024.3|28
1622230700000|2021-05-28 19:38:20|83050.3|83025.3|83049.7|83024.7|83052.3|83027.3|83049|83024|36
1622230710000|2021-05-28 19:38:30|83049.4|83024.4|83049.5|83024.5|83052.3|83027.3|83049|83024|23
1622230720000|2021-05-28 19:38:40|83049.9|83024.9|83050.3|83025.3|83050.4|83025.4|83049.2|83024.2|15
1622230730000|2021-05-28 19:38:50|83050.6|83025.6|83050.2|83025.2|83050.6|83025.6|83049.5|83024.5|23
1622230740000|2021-05-28 19:39:00|83050.4|83025.4|83051.7|83026.7|83052|83027|83049|83024|20
1622230750000|2021-05-28 19:39:10|83051.6|83026.6|83050.7|83025.7|83051.6|83026.6|83049.1|83024.1|18
1622230760000|2021-05-28 19:39:20|83050.6|83025.6|83051.2|83026.2|83051.7|83026.7|83050.6|83025.6|21
1622230770000|2021-05-28 19:39:30|83051.1|83026.1|83053.1|83028.1|83055.1|83030.1|83050.5|83025.5|34
1622230780000|2021-05-28 19:39:40|83053.3|83028.3|83053.6|83028.6|83054.4|83029.4|83052.6|83027.6|31
1622230790000|2021-05-28 19:39:50|83053.8|83028.8|83054.1|83029.1|83054.1|83029.1|83051.2|83026.2|45
1622230800000|2021-05-28 19:40:00|83053.9|83028.9|83050|83025|83054.2|83029.2|83049|83024|42
1622230810000|2021-05-28 19:40:10|83050.2|83025.2|83050.4|83025.4|83051|83026|83049.4|83024.4|17
1622230820000|2021-05-28 19:40:20|83050.6|83025.6|83053.1|83028.1|83053.7|83028.7|83049.1|83024.1|35
1622230830000|2021-05-28 19:40:30|83053|83028|83054.1|83029.1|83054.7|83029.7|83052.9|83027.9|34
1622230840000|2021-05-28 19:40:40|83054|83029|83054|83029|83054.9|83029.9|83053.4|83028.4|21
1622230850000|2021-05-28 19:40:50|83054.3|83029.3|83052.3|83027.3|83054.5|83029.5|83052.3|83027.3|23
1622230860000|2021-05-28 19:41:00|83054.7|83029.7|83050.2|83025.2|83054.7|83029.7|83050.2|83025.2|24
1622230870000|2021-05-28 19:41:10|83050.5|83025.5|83050.8|83025.8|83052.6|83027.6|83050.4|83025.4|30
1622230880000|2021-05-28 19:41:20|83050.5|83025.5|83049.8|83024.8|83051.8|83026.8|83049.8|83024.8|21
1622230890000|2021-05-28 19:41:30|83050.1|83025.1|83051.2|83026.2|83051.6|83026.6|83049.9|83024.9|24
1622230900000|2021-05-28 19:41:40|83051.1|83026.1|83051.5|83026.5|83051.8|83026.8|83050.6|83025.6|21
1622230910000|2021-05-28 19:41:50|83051.7|83026.7|83050.7|83025.7|83052.4|83027.4|83050.5|83025.5|26
1622230920000|2021-05-28 19:42:00|83050.9|83025.9|83052.7|83027.7|83052.7|83027.7|83050.6|83025.6|12
1622230930000|2021-05-28 19:42:10|83052.3|83027.3|83054|83029|83054|83029|83051.3|83026.3|24
1622230940000|2021-05-28 19:42:20|83054.1|83029.1|83054|83029|83055|83030|83053.4|83028.4|27
1622230950000|2021-05-28 19:42:30|83054.1|83029.1|83051.6|83026.6|83054.3|83029.3|83051.6|83026.6|24
1622230960000|2021-05-28 19:42:40|83052|83027|83050.3|83025.3|83052.2|83027.2|83049.6|83024.6|36
1622230970000|2021-05-28 19:42:50|83050|83025|83052|83027|83052|83027|83049.8|83024.8|43
1622230980000|2021-05-28 19:43:00|83051.9|83026.9|83056|83031|83057.2|83032.2|83051.6|83026.6|35
1622230990000|2021-05-28 19:43:10|83055.9|83030.9|83059.3|83034.3|83060.4|83035.4|83055.8|83030.8|34
1622231000000|2021-05-28 19:43:20|83060.5|83035.5|83060|83035|83060.6|83035.6|83059.7|83034.7|20
1622231010000|2021-05-28 19:43:30|83059.9|83034.9|83058.8|83033.8|83060.5|83035.5|83058.8|83033.8|20
1622231020000|2021-05-28 19:43:40|83058.4|83033.4|83059.8|83034.8|83060.8|83035.8|83058.4|83033.4|23
1622231030000|2021-05-28 19:43:50|83059.6|83034.6|83058.6|83033.6|83059.7|83034.7|83057.3|83032.3|39
1622231040000|2021-05-28 19:44:00|83058.8|83033.8|83062.3|83037.3|83062.3|83037.3|83058.3|83033.3|32
1622231050000|2021-05-28 19:44:10|83062|83037|83062.8|83037.8|83063.2|83038.2|83061.2|83036.2|31
1622231060000|2021-05-28 19:44:20|83062.6|83037.6|83061.5|83036.5|83062.8|83037.8|83060.5|83035.5|25
1622231070000|2021-05-28 19:44:30|83061.6|83036.6|83060.8|83035.8|83062.5|83037.5|83060.8|83035.8|21
1622231080000|2021-05-28 19:44:40|83060.7|83035.7|83061.9|83036.9|83063.4|83038.4|83059.9|83034.9|40
1622231090000|2021-05-28 19:44:50|83062|83037|83062.7|83037.7|83062.8|83037.8|83060.6|83035.6|19
1622231100000|2021-05-28 19:45:00|83062.8|83037.8|83064.2|83039.2|83064.5|83039.5|83061.3|83036.3|35
1622231110000|2021-05-28 19:45:10|83064.3|83039.3|83064.2|83039.2|83069.7|83044.7|83063.7|83038.7|36
1622231120000|2021-05-28 19:45:20|83063.9|83038.9|83062.7|83037.7|83064.1|83039.1|83061.9|83036.9|29
1622231130000|2021-05-28 19:45:30|83062.2|83037.2|83062.4|83037.4|83074.1|83038|83060|83023.4|39
1622231140000|2021-05-28 19:45:40|83062.7|83037.7|83063.2|83038.2|83063.8|83038.8|83061.3|83036.3|24
1622231150000|2021-05-28 19:45:50|83063.5|83038.5|83063.8|83038.8|83064.4|83039.4|83063.2|83038.2|21
1622231160000|2021-05-28 19:46:00|83063.7|83038.7|83063|83038|83066|83041|83063|83038|23
1622231170000|2021-05-28 19:46:10|83063.6|83038.6|83061.9|83036.9|83063.8|83038.8|83061.9|83036.9|13
1622231180000|2021-05-28 19:46:20|83060.9|83035.9|83063|83038|83063|83038|83060.9|83035.9|13
1622231190000|2021-05-28 19:46:30|83063.3|83038.3|83064.3|83039.3|83064.5|83039.5|83063|83038|18
1622231200000|2021-05-28 19:46:40|83063.2|83038.2|83063.3|83038.3|83065.6|83040.6|83062.2|83037.2|25
1622231210000|2021-05-28 19:46:50|83062.7|83037.7|83062.6|83037.6|83063.6|83038.6|83061.2|83036.2|30
1622231220000|2021-05-28 19:47:00|83063.2|83038.2|83065.5|83040.5|83067.2|83042.2|83063.2|83038.2|27
1622231230000|2021-05-28 19:47:10|83065.4|83040.4|83065.2|83040.2|83066.2|83041.2|83064.8|83039.8|12
1622231240000|2021-05-28 19:47:20|83064.8|83039.8|83062.2|83037.2|83064.8|83039.8|83062.2|83037.2|24
1622231250000|2021-05-28 19:47:30|83063.5|83038.5|83062|83037|83063.5|83038.5|83061.6|83036.6|21
1622231260000|2021-05-28 19:47:40|83062.1|83037.1|83063.3|83038.3|83064.1|83039.1|83062|83037|24
1622231270000|2021-05-28 19:47:50|83063.4|83038.4|83062.5|83037.5|83063.6|83038.6|83060.8|83035.8|27
1622231280000|2021-05-28 19:48:00|83061.2|83036.2|83061.3|83036.3|83062.6|83037.6|83060.1|83035.1|23
1622231290000|2021-05-28 19:48:10|83059.9|83034.9|83060.2|83035.2|83061.4|83036.4|83057.2|83032.2|29
1622231300000|2021-05-28 19:48:20|83060.3|83035.3|83061.2|83036.2|83061.2|83036.2|83060.3|83035.3|12
1622231310000|2021-05-28 19:48:30|83060.8|83035.8|83060.7|83035.7|83061.4|83036.4|83058.7|83033.7|26
1622231320000|2021-05-28 19:48:40|83058.8|83033.8|83058.2|83033.2|83059.4|83034.4|83056.7|83031.7|21
1622231330000|2021-05-28 19:48:50|83058|83033|83059.4|83034.4|83061.4|83036.4|83058|83033|20
1622231340000|2021-05-28 19:49:00|83059.8|83034.8|83059|83034|83061.5|83036.5|83056.4|83031.4|22
1622231350000|2021-05-28 19:49:10|83058.9|83033.9|83060|83035|83060.1|83035.1|83058.3|83033.3|24
1622231360000|2021-05-28 19:49:20|83059.6|83034.6|83060.4|83035.4|83060.4|83035.4|83058.8|83033.8|23
1622231370000|2021-05-28 19:49:30|83060.3|83035.3|83060|83035|83061.2|83036.2|83059.4|83034.4|23
1622231380000|2021-05-28 19:49:40|83059.9|83034.9|83058.8|83033.8|83060|83035|83056.7|83031.7|14
1622231390000|2021-05-28 19:49:50|83059.6|83034.6|83052.3|83027.3|83060.7|83035.7|83051|83026|38
1622231400000|2021-05-28 19:50:00|83051|83026|83055.6|83030.6|83056.8|83031.8|83047.3|83022.3|58
1622231410000|2021-05-28 19:50:10|83055.9|83030.9|83060.2|83035.2|83062.8|83037.8|83054.6|83029.6|42
1622231420000|2021-05-28 19:50:20|83060|83035|83058.3|83033.3|83063|83038|83058.3|83033.3|47
1622231430000|2021-05-28 19:50:30|83058.1|83033.1|83060.4|83035.4|83061.4|83036.4|83057.6|83032.6|27
1622231440000|2021-05-28 19:50:40|83060.1|83035.1|83060.9|83035.9|83061.2|83036.2|83058.2|83033.2|26
1622231450000|2021-05-28 19:50:50|83060.4|83035.4|83058.5|83033.5|83060.4|83035.4|83058.4|83033.4|18
1622231460000|2021-05-28 19:51:00|83058.6|83033.6|83060.9|83035.9|83061.2|83036.2|83054.7|83029.7|32
1622231470000|2021-05-28 19:51:10|83060.7|83035.7|83060.8|83035.8|83060.9|83035.9|83057.2|83032.2|35
1622231480000|2021-05-28 19:51:20|83060.7|83035.7|83060.2|83035.2|83060.7|83035.7|83059.9|83034.9|12
1622231490000|2021-05-28 19:51:30|83059.9|83034.9|83060.7|83035.7|83061.6|83036.6|83059.8|83034.8|15
1622231500000|2021-05-28 19:51:40|83060.6|83035.6|83061.1|83036.1|83061.5|83036.5|83060.1|83035.1|19
1622231510000|2021-05-28 19:51:50|83060.8|83035.8|83060.6|83035.6|83061.3|83036.3|83058.5|83033.5|17
1622231520000|2021-05-28 19:52:00|83060.7|83035.7|83059|83034|83060.9|83035.9|83057.5|83032.5|33
1622231530000|2021-05-28 19:52:10|83058.9|83033.9|83060.3|83035.3|83060.3|83035.3|83056.9|83031.9|33
1622231540000|2021-05-28 19:52:20|83060|83035|83057.4|83032.4|83060|83035|83057.2|83032.2|25
1622231550000|2021-05-28 19:52:30|83058.1|83033.1|83060.1|83035.1|83060.1|83035.1|83057.2|83032.2|16
1622231560000|2021-05-28 19:52:40|83060|83035|83060|83035|83060.6|83035.6|83059.1|83034.1|13
1622231570000|2021-05-28 19:52:50|83059.9|83034.9|83058.8|83033.8|83060.1|83035.1|83057.9|83032.9|19
1622231580000|2021-05-28 19:53:00|83058.9|83033.9|83059.3|83034.3|83059.4|83034.4|83055.9|83030.9|25
1622231590000|2021-05-28 19:53:10|83059.4|83034.4|83060.7|83035.7|83063.3|83038.3|83058.6|83033.6|34
1622231600000|2021-05-28 19:53:20|83060.2|83035.2|83060.3|83035.3|83061.1|83036.1|83059.9|83034.9|22
1622231610000|2021-05-28 19:53:30|83060.5|83035.5|83062.4|83037.4|83064.8|83039.8|83060.5|83035.5|20
1622231620000|2021-05-28 19:53:40|83061.8|83036.8|83062.3|83037.3|83062.7|83037.7|83059.7|83034.7|13
1622231630000|2021-05-28 19:53:50|83061.3|83036.3|83060.9|83035.9|83061.3|83036.3|83059.7|83034.7|17
1622231640000|2021-05-28 19:54:00|83059.7|83034.7|83065.5|83040.5|83066.1|83041.1|83059.7|83034.7|25
1622231650000|2021-05-28 19:54:10|83065.6|83040.6|83065.2|83040.2|83065.8|83040.8|83062.6|83037.6|19
1622231660000|2021-05-28 19:54:20|83065.1|83040.1|83065.8|83040.8|83066|83041|83062.7|83037.7|24
1622231670000|2021-05-28 19:54:30|83065.9|83040.9|83066.3|83041.3|83066.9|83041.9|83061.6|83036.6|48
1622231680000|2021-05-28 19:54:40|83066.2|83041.2|83066.4|83041.4|83067.1|83042.1|83061.2|83036.2|27
1622231690000|2021-05-28 19:54:50|83065.7|83040.7|83060.9|83035.9|83066.7|83041.7|83060.5|83035.5|30
1622231700000|2021-05-28 19:55:00|83061.5|83036.5|83064.1|83039.1|83068.1|83043.1|83061.2|83036.2|47
1622231710000|2021-05-28 19:55:10|83064.4|83039.4|83067.4|83042.4|83068.4|83043.4|83063|83038|48
1622231720000|2021-05-28 19:55:20|83067.3|83042.3|83065.6|83040.6|83069.1|83044.1|83064.5|83039.5|39
1622231730000|2021-05-28 19:55:30|83065.2|83040.2|83059.9|83034.9|83065.4|83040.4|83059.3|83034.3|60
1622231740000|2021-05-28 19:55:40|83059.7|83034.7|83062.2|83037.2|83062.2|83037.2|83059.5|83034.5|41
1622231750000|2021-05-28 19:55:50|83062.3|83037.3|83061.8|83036.8|83063.1|83038.1|83061.8|83036.8|26
1622231760000|2021-05-28 19:56:00|83061.7|83036.7|83058|83033|83062.5|83037.5|83057.2|83032.2|30
1622231770000|2021-05-28 19:56:10|83058.4|83033.4|83057.6|83032.6|83059|83034|83056.5|83031.5|37
1622231780000|2021-05-28 19:56:20|83056|83031|83059.3|83034.3|83059.3|83034.3|83056|83031|33
1622231790000|2021-05-28 19:56:30|83059.6|83034.6|83058.6|83033.6|83060.1|83035.1|83057.9|83032.9|24
1622231800000|2021-05-28 19:56:40|83058|83033|83058.9|83033.9|83058.9|83033.9|83057.7|83032.7|33
1622231810000|2021-05-28 19:56:50|83059.2|83034.2|83058.4|83033.4|83061|83036|83058.2|83033.2|33
1622231820000|2021-05-28 19:57:00|83058.7|83033.7|83058|83033|83058.7|83033.7|83055.6|83030.6|44
1622231830000|2021-05-28 19:57:10|83058.1|83033.1|83057.1|83032.1|83058.3|83033.3|83056.8|83031.8|32
1622231840000|2021-05-28 19:57:20|83057|83032|83057.5|83032.5|83057.6|83032.6|83056.8|83031.8|23
1622231850000|2021-05-28 19:57:30|83057.6|83032.6|83053.8|83028.8|83058.3|83033.3|83053.8|83028.8|49
1622231860000|2021-05-28 19:57:40|83054.1|83029.1|83054.6|83029.6|83055|83030|83052.8|83027.8|38
1622231870000|2021-05-28 19:57:50|83054.5|83029.5|83052|83027|83055.2|83030.2|83051.4|83026.4|42
1622231880000|2021-05-28 19:58:00|83052.5|83027.5|83046.1|83021.1|83053.2|83028.2|83045.1|83020.1|50
1622231890000|2021-05-28 19:58:10|83046.4|83021.4|83045.3|83020.3|83046.4|83021.4|83041.6|83016.6|58
1622231900000|2021-05-28 19:58:20|83045.7|83020.7|83050.8|83025.8|83052|83027|83044.2|83019.2|55
1622231910000|2021-05-28 19:58:30|83050.7|83025.7|83049.9|83024.9|83051.3|83026.3|83048.4|83023.4|52
1622231920000|2021-05-28 19:58:40|83050.3|83025.3|83051.4|83026.4|83051.9|83026.9|83049.8|83024.8|47
1622231930000|2021-05-28 19:58:50|83051.6|83026.6|83061.5|83036.5|83061.5|83036.5|83050.8|83025.8|64
1622231940000|2021-05-28 19:59:00|83061|83036|83059.1|83034.1|83061|83036|83055.5|83030.5|54
1622231950000|2021-05-28 19:59:10|83058.9|83033.9|83062.8|83037.8|83063.3|83038.3|83056.3|83031.3|55
1622231960000|2021-05-28 19:59:20|83061.9|83036.9|83064.8|83039.8|83066|83041|83061.2|83036.2|56
1622231970000|2021-05-28 19:59:30|83065|83040|83068.4|83043.4|83069.6|83044.6|83064.7|83039.7|53
1622231980000|2021-05-28 19:59:40|83068.9|83043.9|83069.8|83044.8|83070|83045|83068.7|83043.7|35
1622231990000|2021-05-28 19:59:50|83069.7|83044.7|83069.9|83044.9|83073.4|83048.4|83069.4|83044.4|56
1622232000000|2021-05-28 20:00:00|83069.8|83044.8|83060.9|83035.9|83075.9|83045.5|83059.5|83025.1|64
1622232010000|2021-05-28 20:00:10|83060.2|83035.2|83058.3|83033.3|83064.9|83039.9|83058|83033|62
1622232020000|2021-05-28 20:00:20|83058.9|83033.9|83060|83035|83061.9|83036.9|83058|83033|57
1622232030000|2021-05-28 20:00:30|83060.5|83035.5|83058|83033|83060.7|83035.7|83057.3|83032.3|40
1622232040000|2021-05-28 20:00:40|83057.9|83032.9|83057.3|83032.3|83059.1|83034.1|83057.3|83032.3|23
1622232050000|2021-05-28 20:00:50|83057.4|83032.4|83059.9|83034.9|83061.9|83036.9|83057.2|83032.2|39
1622232060000|2021-05-28 20:01:00|83060|83035|83061.9|83036.9|83063.3|83038.3|83060|83035|38
1622232070000|2021-05-28 20:01:10|83061.8|83036.8|83061.5|83036.5|83063.3|83038.3|83060.4|83035.4|43
1622232080000|2021-05-28 20:01:20|83061.4|83036.4|83075.3|83050.3|83089.8|83050.4|83059.7|83033.1|53
1622232090000|2021-05-28 20:01:30|83075.2|83050.2|83058.3|83033.3|83078.8|83050.2|83057.8|83027|67
1622232100000|2021-05-28 20:01:40|83057.1|83032.1|83062.8|83037.8|83062.8|83037.8|83056.1|83031.1|48
1622232110000|2021-05-28 20:01:50|83062.7|83037.7|83066.4|83041.4|83068|83043|83062|83037|42
1622232120000|2021-05-28 20:02:00|83065|83040|83063.6|83038.6|83065.8|83040.8|83063.2|83038.2|39
1622232130000|2021-05-28 20:02:10|83063.8|83038.8|83064|83039|83065.1|83040.1|83063.7|83038.7|26
1622232140000|2021-05-28 20:02:20|83063.9|83038.9|83075.4|83050.4|83078.5|83053.5|83063.6|83038.6|51
1622232150000|2021-05-28 20:02:30|83075.3|83050.3|83083.3|83058.3|83083.3|83058.3|83074.2|83049.2|47
1622232160000|2021-05-28 20:02:40|83082.7|83057.7|83082.8|83057.8|83083.6|83058.6|83081.2|83056.2|31
1622232170000|2021-05-28 20:02:50|83082.6|83057.6|83090|83065|83092.1|83067.1|83081.8|83056.8|54
1622232180000|2021-05-28 20:03:00|83088.5|83063.5|83092.1|83067.1|83093.4|83068.4|83088.4|83063.4|43
1622232190000|2021-05-28 20:03:10|83091.4|83066.4|83095.3|83070.3|83095.3|83070.3|83090.1|83065.1|58
1622232200000|2021-05-28 20:03:20|83095|83070|83094.6|83069.6|83095.5|83070.5|83093|83068|30
1622232210000|2021-05-28 20:03:30|83094.7|83069.7|83098.2|83073.2|83098.8|83073.8|83094.7|83069.7|40
1622232220000|2021-05-28 20:03:40|83098.3|83073.3|83104.2|83079.2|83104.5|83079.5|83097.5|83072.5|43
1622232230000|2021-05-28 20:03:50|83103.9|83078.9|83100.4|83075.4|83103.9|83078.9|83099.1|83074.1|53
1622232240000|2021-05-28 20:04:00|83100.6|83075.6|83099.1|83074.1|83100.6|83075.6|83097.4|83072.4|57
1622232250000|2021-05-28 20:04:10|83099|83074|83100.2|83075.2|83101.2|83076.2|83098.3|83073.3|31
1622232260000|2021-05-28 20:04:20|83100|83075|83102.7|83077.7|83103.5|83078.5|83098.6|83073.6|43
1622232270000|2021-05-28 20:04:30|83102.4|83077.4|83102.8|83077.8|83104.1|83079.1|83101.4|83076.4|39
1622232280000|2021-05-28 20:04:40|83102.9|83077.9|83102.5|83077.5|83103.5|83078.5|83102.3|83077.3|23
1622232290000|2021-05-28 20:04:50|83102.9|83077.9|83101.5|83076.5|83103.7|83078.7|83100.3|83075.3|39
1622232300000|2021-05-28 20:05:00|83099.4|83074.4|83103.2|83078.2|83104.6|83079.6|83099.4|83074.4|72
1622232310000|2021-05-28 20:05:10|83103|83078|83106.4|83081.4|83109.3|83084.3|83101.9|83076.9|67
1622232320000|2021-05-28 20:05:20|83106.6|83081.6|83118.3|83068.3|83120.8|83081.6|83103.4|83066.4|59
1622232330000|2021-05-28 20:05:30|83117.8|83067.8|83123.5|83073.5|83123.5|83073.5|83117.8|83067.8|52
1622232340000|2021-05-28 20:05:40|83123|83073|83119.2|83069.2|83123.3|83073.3|83117|83067|72
1622232350000|2021-05-28 20:05:50|83117.7|83067.7|83118.7|83068.7|83120.5|83070.5|83116.8|83066.8|73
1622232360000|2021-05-28 20:06:00|83119|83069|83115.7|83065.7|83120.4|83082.7|83105.7|83064.8|72
1622232370000|2021-05-28 20:06:10|83115.5|83065.5|83113.1|83063.1|83116.6|83066.6|83112.1|83062.1|70
1622232380000|2021-05-28 20:06:20|83113|83063|83115.6|83065.6|83116|83066|83112.4|83062.4|75
1622232390000|2021-05-28 20:06:30|83116.3|83066.3|83114.9|83064.9|83116.5|83066.5|83113.4|83063.4|66
1622232400000|2021-05-28 20:06:40|83115|83065|83115.5|83065.5|83116.8|83066.8|83113.6|83063.6|65
1622232410000|2021-05-28 20:06:50|83114.7|83064.7|83114.4|83064.4|83116.6|83066.6|83114.1|83064.1|65
1622232420000|2021-05-28 20:07:00|83114.8|83064.8|83116.4|83066.4|83116.4|83066.4|83113.7|83063.7|67
1622232430000|2021-05-28 20:07:10|83115.3|83065.3|83103.9|83078.9|83115.3|83082.3|83100.5|83064.7|71
1622232440000|2021-05-28 20:07:20|83102.3|83077.3|83103|83078|83108.1|83083.1|83101.7|83076.7|71
1622232450000|2021-05-28 20:07:30|83102.5|83077.5|83100.3|83075.3|83104.3|83079.3|83099.8|83074.8|73
1622232460000|2021-05-28 20:07:40|83100.2|83075.2|83100.5|83075.5|83102.5|83077.5|83098.4|83073.4|65
1622232470000|2021-05-28 20:07:50|83100.2|83075.2|83113.5|83063.5|83114|83075.3|83100.2|83061.8|57
1622232480000|2021-05-28 20:08:00|83113.9|83063.9|83097.5|83072.5|83114.2|83076.3|83096.4|83062.8|66
1622232490000|2021-05-28 20:08:10|83097.3|83072.3|83098.2|83073.2|83102.7|83077.7|83096.8|83071.8|66
1622232500000|2021-05-28 20:08:20|83098.7|83073.7|83098.2|83073.2|83102.8|83077.8|83097.8|83072.8|69
1622232510000|2021-05-28 20:08:30|83098.1|83073.1|83113.6|83063.6|83115|83074.8|83097.2|83061.3|69
1622232520000|2021-05-28 20:08:40|83113.8|83063.8|83111.9|83061.9|83116.2|83066.2|83111.9|83061.9|50
1622232530000|2021-05-28 20:08:50|83112.3|83062.3|83111.2|83061.2|83114.3|83064.3|83110.8|83060.8|56
1622232540000|2021-05-28 20:09:00|83112.1|83062.1|83101.9|83076.9|83112.2|83078|83097.7|83061.1|65
1622232550000|2021-05-28 20:09:10|83102.1|83077.1|83100.8|83050.8|83104.4|83077.3|83092.9|83044.6|77
1622232560000|2021-05-28 20:09:20|83104.4|83054.4|83103.6|83053.6|83105.1|83055.1|83099.6|83049.6|70
1622232570000|2021-05-28 20:09:30|83103.1|83053.1|83104.5|83054.5|83107|83057|83103.1|83053.1|68
1622232580000|2021-05-28 20:09:40|83104.6|83054.6|83106.8|83056.8|83108.2|83058.2|83103.4|83053.4|60
1622232590000|2021-05-28 20:09:50|83106.6|83056.6|83095.8|83070.8|83109.9|83073|83094.2|83056.5|64
1622232600000|2021-05-28 20:10:00|83095.9|83070.9|83108.8|83058.8|83110|83073.3|83093.5|83056.3|72
1622232610000|2021-05-28 20:10:10|83108.3|83058.3|83106.7|83056.7|83109.5|83059.5|83104.1|83054.1|63
1622232620000|2021-05-28 20:10:20|83106.3|83056.3|83109.2|83059.2|83109.8|83059.8|83104.6|83054.6|65
1622232630000|2021-05-28 20:10:30|83109.1|83059.1|83096.5|83071.5|83111.7|83074.5|83095.8|83057.5|66
1622232640000|2021-05-28 20:10:40|83097.1|83072.1|83109.5|83059.5|83115.5|83073.1|83096.2|83057.9|70
1622232650000|2021-05-28 20:10:50|83109|83059|83108.2|83058.2|83110.6|83060.6|83107.4|83057.4|55
1622232660000|2021-05-28 20:11:00|83108.4|83058.4|83109.5|83059.5|83111.1|83061.1|83107.9|83057.9|57
1622232670000|2021-05-28 20:11:10|83109.7|83059.7|83103.9|83078.9|83110.1|83080.3|83095|83059.4|66
1622232680000|2021-05-28 20:11:20|83103.8|83078.8|83120.8|83070.8|83124.1|83081.3|83101.9|83069.2|75
1622232690000|2021-05-28 20:11:30|83121|83071|83122.2|83072.2|83123.5|83073.5|83119.9|83069.9|68
1622232700000|2021-05-28 20:11:40|83122.3|83072.3|83120.5|83070.5|83122.6|83072.6|83120.4|83070.4|57
1622232710000|2021-05-28 20:11:50|83120.7|83070.7|83110.9|83085.9|83123|83088.1|83106|83069.4|71
1622232720000|2021-05-28 20:12:00|83108.5|83083.5|83108.5|83083.5|83123.2|83087|83105.9|83070|72
1622232730000|2021-05-28 20:12:10|83109.5|83084.5|83119.5|83069.5|83124|83086|83104.5|83069.4|64
1622232740000|2021-05-28 20:12:20|83120.4|83070.4|83121.5|83071.5|83122.3|83072.3|83119.2|83069.2|63
1622232750000|2021-05-28 20:12:30|83121.1|83071.1|83121.1|83071.1|83121.7|83071.7|83119.4|83069.4|72
1622232760000|2021-05-28 20:12:40|83121.2|83071.2|83106.2|83081.2|83123.3|83086|83105.7|83071.1|64
1622232770000|2021-05-28 20:12:50|83107.6|83082.6|83111.5|83086.5|83111.8|83086.8|83104.6|83079.6|55
1622232780000|2021-05-28 20:13:00|83111.1|83086.1|83109.2|83084.2|83120.9|83087.3|83104.5|83070.9|71
1622232790000|2021-05-28 20:13:10|83108.3|83083.3|83120.4|83070.4|83121.3|83084.6|83105.8|83068.3|72
1622232800000|2021-05-28 20:13:20|83120.1|83070.1|83121|83071|83122.1|83072.1|83118.9|83068.9|59
1622232810000|2021-05-28 20:13:30|83122.1|83072.1|83120.8|83070.8|83122.1|83072.1|83119.9|83069.9|66
1622232820000|2021-05-28 20:13:40|83120.7|83070.7|83110.3|83085.3|83121.1|83086.4|83107.7|83070.1|71
1622232830000|2021-05-28 20:13:50|83110.5|83085.5|83110.7|83085.7|83113.1|83088.1|83106.1|83081.1|67
1622232840000|2021-05-28 20:14:00|83109.7|83084.7|83121|83071|83122.9|83087.3|83106.6|83069.2|72
1622232850000|2021-05-28 20:14:10|83121.1|83071.1|83121.6|83071.6|83123.9|83073.9|83120.6|83070.6|68
1622232860000|2021-05-28 20:14:20|83121.7|83071.7|83124|83074|83126.2|83076.2|83120.4|83070.4|63
1622232870000|2021-05-28 20:14:30|83123.8|83073.8|83108.7|83083.7|83125.3|83086.5|83107.1|83072.3|74
1622232880000|2021-05-28 20:14:40|83109.7|83084.7|83113.4|83088.4|83125.5|83089|83105.8|83071.4|78
1622232890000|2021-05-28 20:14:50|83112.9|83087.9|83109.3|83084.3|83116|83091|83107.3|83082.3|73
1622232900000|2021-05-28 20:15:00|83108.7|83083.7|83119|83069|83126.5|83084.1|83107.9|83066.6|73
1622232910000|2021-05-28 20:15:10|83118.9|83068.9|83118.9|83068.9|83120.2|83070.2|83116.8|83066.8|66
1622232920000|2021-05-28 20:15:20|83118.3|83068.3|83119|83069|83120.3|83070.3|83116.7|83066.7|68
1622232930000|2021-05-28 20:15:30|83119.4|83069.4|83105.6|83080.6|83120|83085.4|83103.6|83067.6|78
1622232940000|2021-05-28 20:15:40|83104.1|83079.1|83115.3|83065.3|83118.3|83085.6|83104.1|83063.8|70
1622232950000|2021-05-28 20:15:50|83114.5|83064.5|83113.2|83063.2|83116.8|83066.8|83112.2|83062.2|65
1622232960000|2021-05-28 20:16:00|83113.3|83063.3|83113.4|83063.4|83116.8|83066.8|83112.4|83062.4|71
1622232970000|2021-05-28 20:16:10|83112.9|83062.9|83114|83064|83114.9|83078.2|83097.5|83060.5|71
1622232980000|2021-05-28 20:16:20|83114.6|83064.6|83113|83063|83114.6|83064.6|83110.4|83060.4|70
1622232990000|2021-05-28 20:16:30|83112.3|83062.3|83113.2|83063.2|83114.4|83064.4|83109.2|83059.2|67
1622233000000|2021-05-28 20:16:40|83111.9|83061.9|83109.8|83059.8|83111.9|83061.9|83109|83059|40
1622233010000|2021-05-28 20:16:50|83098.6|83073.6|83095|83070|83101.5|83076.5|83094|83069|47
1622233020000|2021-05-28 20:17:00|83094.5|83069.5|83108.6|83058.6|83112.2|83074.6|83093.5|83058.6|74
1622233030000|2021-05-28 20:17:10|83109.3|83059.3|83110.4|83060.4|83111.2|83073.9|83094.3|83056.7|61
1622233040000|2021-05-28 20:17:20|83109.7|83059.7|83109.6|83059.6|83110.6|83060.6|83108.7|83058.7|42
1622233050000|2021-05-28 20:17:30|83109.8|83059.8|83110.3|83060.3|83111.3|83061.3|83108.9|83058.9|50
1622233060000|2021-05-28 20:17:40|83110.4|83060.4|83110.5|83060.5|83111.8|83061.8|83107.4|83057.4|76
1622233070000|2021-05-28 20:17:50|83110|83060|83109.6|83059.6|83110.3|83060.3|83108.1|83058.1|49
1622233080000|2021-05-28 20:18:00|83109.2|83059.2|83110.2|83060.2|83110.7|83060.7|83108.2|83058.2|49
1622233090000|2021-05-28 20:18:10|83109.9|83059.9|83108.5|83058.5|83111.1|83061.1|83108.2|83058.2|70
1622233100000|2021-05-28 20:18:20|83110.6|83060.6|83111.5|83061.5|83112.6|83062.6|83108.5|83058.5|72
1622233110000|2021-05-28 20:18:30|83112.6|83062.6|83109.3|83059.3|83113.4|83063.4|83108.6|83058.6|69
1622233120000|2021-05-28 20:18:40|83107.7|83057.7|83115.8|83065.8|83122.6|83083.4|83103.7|83057.7|59
1622233130000|2021-05-28 20:18:50|83115.5|83065.5|83114.4|83064.4|83115.5|83065.5|83113.6|83063.6|69
1622233140000|2021-05-28 20:19:00|83113.9|83063.9|83112.3|83062.3|83115.5|83065.5|83110.5|83060.5|66
1622233150000|2021-05-28 20:19:10|83112.1|83062.1|83112.1|83062.1|83112.9|83062.9|83110.8|83060.8|62
1622233160000|2021-05-28 20:19:20|83112.2|83062.2|83113.7|83063.7|83114|83064|83110.5|83060.5|66
1622233170000|2021-05-28 20:19:30|83113.6|83063.6|83113.1|83063.1|83115.2|83065.2|83109.1|83059.1|74
1622233180000|2021-05-28 20:19:40|83112.8|83062.8|83113|83063|83117.8|83077.8|83100.3|83061.6|76
1622233190000|2021-05-28 20:19:50|83115.7|83065.7|83115.8|83065.8|83117.5|83079.7|83100.6|83063.1|75
1622233200000|2021-05-28 20:20:00|83116|83066|83115.3|83065.3|83117.5|83067.5|83113.9|83063.9|63
1622233210000|2021-05-28 20:20:10|83115.7|83065.7|83114.4|83064.4|83117.9|83067.9|83113.6|83063.6|71
1622233220000|2021-05-28 20:20:20|83115.1|83065.1|83102.9|83077.9|83117.4|83078.3|83100.4|83062|64
1622233230000|2021-05-28 20:20:30|83101.9|83076.9|83112.1|83062.1|83116.4|83079.1|83099.8|83060.8|75
1622233240000|2021-05-28 20:20:40|83113.1|83063.1|83114.2|83064.2|83117.6|83079.3|83099.8|83060.6|69
1622233250000|2021-05-28 20:20:50|83114.1|83064.1|83115.4|83065.4|83117.4|83067.4|83113.4|83063.4|66
1622233260000|2021-05-28 20:21:00|83115.6|83065.6|83120.3|83070.3|83123|83073|83114.1|83064.1|69
1622233270000|2021-05-28 20:21:10|83120.9|83070.9|83121.5|83071.5|83123.3|83073.3|83119.9|83069.9|67
1622233280000|2021-05-28 20:21:20|83121.3|83071.3|83122.8|83072.8|83123.4|83073.4|83120.5|83070.5|68
1622233290000|2021-05-28 20:21:30|83122.5|83072.5|83125.5|83075.5|83127.5|83077.5|83122|83072|61
1622233300000|2021-05-28 20:21:40|83125.7|83075.7|83126.2|83076.2|83126.9|83088.3|83112|83073.9|64
1622233310000|2021-05-28 20:21:50|83125.2|83075.2|83125.2|83075.2|83126.3|83087.5|83110.1|83072.7|64
1622233320000|2021-05-28 20:22:00|83125.4|83075.4|83124.6|83074.6|83126.1|83076.1|83123.1|83073.1|55
1622233330000|2021-05-28 20:22:10|83124.8|83074.8|83125.1|83075.1|83125.9|83075.9|83123.9|83073.9|51
1622233340000|2021-05-28 20:22:20|83124.9|83074.9|83124.6|83074.6|83125.8|83075.8|83124|83074|49
1622233350000|2021-05-28 20:22:30|83124.8|83074.8|83123.5|83073.5|83125.2|83091.2|83109.5|83072|71
1622233360000|2021-05-28 20:22:40|83123.7|83073.7|83126|83076|83126.2|83076.2|83123.3|83073.3|66
1622233370000|2021-05-28 20:22:50|83127|83077|83124.1|83074.1|83127|83077|83121.5|83071.5|58
1622233380000|2021-05-28 20:23:00|83124.2|83074.2|83123.6|83073.6|83125.1|83075.1|83122.3|83072.3|65
1622233390000|2021-05-28 20:23:10|83123.3|83073.3|83123.8|83073.8|83125.2|83075.2|83122.6|83072.6|53
1622233400000|2021-05-28 20:23:20|83123.7|83073.7|83121.3|83071.3|83124.4|83074.4|83121.2|83071.2|49
1622233410000|2021-05-28 20:23:30|83121.8|83071.8|83124.2|83074.2|83124.7|83074.7|83121.4|83071.4|17
1622233420000|2021-05-28 20:23:40|83123.7|83073.7|83124.2|83074.2|83125.2|83075.2|83118.4|83068.4|73
1622233430000|2021-05-28 20:23:50|83124.5|83074.5|83123.3|83073.3|83128|83078|83122.9|83072.9|66
1622233440000|2021-05-28 20:24:00|83123.8|83073.8|83124.1|83074.1|83125|83075|83123.1|83073.1|57
1622233450000|2021-05-28 20:24:10|83123.9|83073.9|83124.2|83074.2|83124.5|83074.5|83123|83073|48
1622233460000|2021-05-28 20:24:20|83124.9|83074.9|83122.6|83072.6|83124.9|83074.9|83121.1|83071.1|63
1622233470000|2021-05-28 20:24:30|83122.1|83072.1|83123.8|83073.8|83125.8|83075.8|83121.4|83071.4|70
1622233480000|2021-05-28 20:24:40|83123.4|83073.4|83118.8|83068.8|83125.8|83075.8|83118|83068|62
1622233490000|2021-05-28 20:24:50|83118.7|83068.7|83109.7|83059.7|83118.8|83068.8|83104.6|83054.6|74
1622233500000|2021-05-28 20:25:00|83109.8|83059.8|83104.5|83054.5|83110|83060|83102.4|83052.4|47
1622233510000|2021-05-28 20:25:10|83105.3|83055.3|83105.5|83055.5|83106|83056|83103.7|83053.7|22
1622233520000|2021-05-28 20:25:20|83105.7|83055.7|83112.5|83087.5|83119.5|83087.5|83093.8|83055.4|64
1622233530000|2021-05-28 20:25:30|83124.8|83074.8|83137.1|83087.1|83137.1|83087.1|83124.8|83074.8|49
1622233540000|2021-05-28 20:25:40|83135.2|83085.2|83137.6|83087.6|83138.6|83088.6|83135.2|83085.2|31
1622233550000|2021-05-28 20:25:50|83137.7|83087.7|83137|83087|83138|83088|83136.4|83086.4|22
1622233560000|2021-05-28 20:26:00|83136.6|83086.6|83123.5|83098.5|83136.6|83098.7|83121.1|83085.4|19
1622233570000|2021-05-28 20:26:10|83123.4|83098.4|83123|83098|83124.1|83099.1|83118.5|83093.5|30
1622233580000|2021-05-28 20:26:20|83123.4|83098.4|83122.5|83097.5|83125.2|83100.2|83119.5|83094.5|32
1622233590000|2021-05-28 20:26:30|83123|83098|83135.6|83085.6|83138.5|83100.2|83123|83085.6|20
1622233600000|2021-05-28 20:26:40|83134.6|83084.6|83127.6|83077.6|83138.4|83088.4|83126.5|83076.5|39
1622233610000|2021-05-28 20:26:50|83126.8|83076.8|83125.2|83075.2|83128.9|83078.9|83123.3|83073.3|73
1622233620000|2021-05-28 20:27:00|83124.8|83074.8|83119|83069|83128.5|83078.5|83118.8|83068.8|71
1622233630000|2021-05-28 20:27:10|83118.9|83068.9|83119.8|83069.8|83119.8|83069.8|83117.5|83067.5|57
1622233640000|2021-05-28 20:27:20|83119.6|83069.6|83107.2|83082.2|83120|83082.8|83102.2|83067.7|65
1622233650000|2021-05-28 20:27:30|83105.1|83080.1|83107.7|83057.7|83121.3|83083.9|83095.3|83053.5|74
1622233660000|2021-05-28 20:27:40|83108.3|83058.3|83108.5|83058.5|83110.1|83060.1|83103.8|83053.8|71
1622233670000|2021-05-28 20:27:50|83109|83059|83108.6|83058.6|83109.5|83059.5|83107.1|83057.1|40
1622233680000|2021-05-28 20:28:00|83109.8|83059.8|83101.9|83051.9|83115.2|83065.2|83101.9|83051.9|37
1622233690000|2021-05-28 20:28:10|83101.6|83051.6|83102.5|83052.5|83105.1|83055.1|83101.6|83051.6|43
1622233700000|2021-05-28 20:28:20|83102.3|83052.3|83105.5|83055.5|83106.7|83056.7|83102.3|83052.3|31
1622233710000|2021-05-28 20:28:30|83104.2|83054.2|83122|83072|83122.3|83078.4|83103.4|83054.2|62
1622233720000|2021-05-28 20:28:40|83122.2|83072.2|83123|83073|83124.2|83074.2|83120.8|83070.8|40
1622233730000|2021-05-28 20:28:50|83122.9|83072.9|83121.6|83071.6|83124.5|83074.5|83120.3|83070.3|19
1622233740000|2021-05-28 20:29:00|83122.4|83072.4|83156.7|83106.7|83157|83107|83121.9|83071.9|54
1622233750000|2021-05-28 20:29:10|83157.9|83107.9|83154.9|83104.9|83158.7|83108.7|83152.2|83102.2|72
1622233760000|2021-05-28 20:29:20|83153.2|83103.2|83143.4|83093.4|83154.6|83104.6|83141.2|83091.2|80
1622233770000|2021-05-28 20:29:30|83143.2|83093.2|83142.3|83092.3|83144.2|83094.2|83138.5|83088.5|75
1622233780000|2021-05-28 20:29:40|83141.3|83091.3|83139.4|83089.4|83143.2|83093.2|83139|83089|70
1622233790000|2021-05-28 20:29:50|83139.6|83089.6|83131.8|83081.8|83143.7|83093.7|83131.8|83081.8|71
1622233800000|2021-05-28 20:30:00|83130.9|83080.9|83128.9|83078.9|83130.9|83080.9|83126.4|83076.4|67
1622233810000|2021-05-28 20:30:10|83128.6|83078.6|83127.9|83077.9|83128.9|83078.9|83125.9|83075.9|69
1622233820000|2021-05-28 20:30:20|83126.8|83076.8|83117.6|83067.6|83128.4|83078.4|83115.3|83065.3|60
1622233830000|2021-05-28 20:30:30|83117.4|83067.4|83109.3|83059.3|83119.7|83069.7|83096.6|83046.6|53
1622233840000|2021-05-28 20:30:40|83109.9|83059.9|83110.2|83060.2|83111.6|83061.6|83104.7|83054.7|39
1622233850000|2021-05-28 20:30:50|83109.6|83059.6|83112.2|83062.2|83114.7|83064.7|83109.6|83059.6|47
1622233860000|2021-05-28 20:31:00|83111.4|83061.4|83123.6|83073.6|83125.7|83075.7|83111.4|83061.4|60
1622233870000|2021-05-28 20:31:10|83123.7|83073.7|83138|83088|83139.6|83089.6|83123|83073|55
1622233880000|2021-05-28 20:31:20|83137.7|83087.7|83137.2|83087.2|83139.1|83089.1|83136.9|83086.9|27
1622233890000|2021-05-28 20:31:30|83137|83087|83138.7|83088.7|83138.7|83088.7|83136.7|83086.7|15
1622233900000|2021-05-28 20:31:40|83138.5|83088.5|83138|83088|83139.1|83089.1|83136.5|83086.5|19
1622233910000|2021-05-28 20:31:50|83137.1|83087.1|83139.2|83089.2|83140.6|83090.6|83136.4|83086.4|15
1622233920000|2021-05-28 20:32:00|83138.5|83088.5|83128.5|83078.5|83140|83090|83125.1|83075.1|48
1622233930000|2021-05-28 20:32:10|83128.6|83078.6|83130.3|83080.3|83132.3|83082.3|83125.3|83075.3|72
1622233940000|2021-05-28 20:32:20|83129.8|83079.8|83126.8|83076.8|83130.1|83080.1|83126|83076|77
1622233950000|2021-05-28 20:32:30|83127.1|83077.1|83128.5|83078.5|83128.7|83078.7|83125.7|83075.7|67
1622233960000|2021-05-28 20:32:40|83129.4|83079.4|83128.4|83078.4|83132.5|83082.5|83126.7|83076.7|62
1622233970000|2021-05-28 20:32:50|83129.1|83079.1|83129|83079|83133.3|83083.3|83124.4|83074.4|74
1622233980000|2021-05-28 20:33:00|83130|83080|83126.5|83076.5|83132|83082|83126.5|83076.5|74
1622233990000|2021-05-28 20:33:10|83129.6|83079.6|83129.5|83079.5|83131.3|83081.3|83125.5|83075.5|74
1622234000000|2021-05-28 20:33:20|83128.6|83078.6|83124.9|83074.9|83130.8|83080.8|83122.9|83072.9|73
1622234010000|2021-05-28 20:33:30|83124.8|83074.8|83118.9|83068.9|83126.7|83076.7|83115.9|83065.9|72
1622234020000|2021-05-28 20:33:40|83119.9|83069.9|83118.7|83068.7|83121.9|83071.9|83116.3|83066.3|69
1622234030000|2021-05-28 20:33:50|83119|83069|83118|83068|83119.4|83069.4|83116.7|83066.7|58
1622234040000|2021-05-28 20:34:00|83117.7|83067.7|83118.2|83068.2|83123.6|83073.6|83115.7|83065.7|67
1622234050000|2021-05-28 20:34:10|83120.9|83070.9|83116.3|83066.3|83124.2|83074.2|83114|83064|65
1622234060000|2021-05-28 20:34:20|83117.4|83067.4|83115.8|83065.8|83123.1|83073.1|83113.3|83063.3|69
1622234070000|2021-05-28 20:34:30|83117.3|83067.3|83115.3|83065.3|83119.5|83069.5|83113.6|83063.6|66
1622234080000|2021-05-28 20:34:40|83115.6|83065.6|83120.8|83070.8|83121.1|83071.1|83115.6|83065.6|60
1622234090000|2021-05-28 20:34:50|83121.4|83071.4|83120|83070|83123.4|83073.4|83116.5|83066.5|54
1622234100000|2021-05-28 20:35:00|83119.6|83069.6|83122.3|83072.3|83123|83073|83118.9|83068.9|51
1622234110000|2021-05-28 20:35:10|83120.6|83070.6|83121.2|83071.2|83123.3|83073.3|83117.6|83067.6|66
1622234120000|2021-05-28 20:35:20|83120.5|83070.5|83116.7|83066.7|83121.6|83071.6|83114.1|83064.1|78
1622234130000|2021-05-28 20:35:30|83116.1|83066.1|83107|83057|83118.1|83068.1|83107|83057|64
1622234140000|2021-05-28 20:35:40|83107.7|83057.7|83102.2|83052.2|83107.8|83057.8|83102.2|83052.2|23
1622234150000|2021-05-28 20:35:50|83104|83054|83097.8|83047.8|83104|83054|83095.2|83045.2|27
1622234160000|2021-05-28 20:36:00|83098.2|83048.2|83096.4|83046.4|83098.5|83048.5|83096.4|83046.4|24
1622234170000|2021-05-28 20:36:10|83096.3|83046.3|83100.9|83050.9|83101.2|83051.2|83093.9|83043.9|30
1622234180000|2021-05-28 20:36:20|83101.1|83051.1|83131.6|83081.6|83138.9|83088.9|83101|83051|39
1622234190000|2021-05-28 20:36:30|83131.4|83081.4|83127.4|83077.4|83132.1|83082.1|83120.3|83070.3|58
1622234200000|2021-05-28 20:36:40|83127.2|83077.2|83123.7|83073.7|83128.2|83078.2|83121.3|83071.3|37
1622234210000|2021-05-28 20:36:50|83123|83073|83121.8|83071.8|83126.3|83076.3|83121.2|83071.2|21
1622234220000|2021-05-28 20:37:00|83121.6|83071.6|83121.2|83071.2|83124.2|83074.2|83119.1|83069.1|43
1622234230000|2021-05-28 20:37:10|83123.7|83073.7|83120.2|83070.2|83126.6|83076.6|83119.7|83069.7|54
1622234240000|2021-05-28 20:37:20|83120.4|83070.4|83120.5|83070.5|83122|83072|83119|83069|34
1622234250000|2021-05-28 20:37:30|83120.6|83070.6|83118.1|83068.1|83121.7|83071.7|83116|83066|47
1622234260000|2021-05-28 20:37:40|83116.4|83066.4|83109.5|83059.5|83122.9|83072.9|83107.8|83057.8|56
1622234270000|2021-05-28 20:37:50|83115.3|83065.3|83098.8|83048.8|83115.3|83065.3|83093.4|83043.4|32
1622234280000|2021-05-28 20:38:00|83097.2|83047.2|83096.6|83046.6|83097.8|83047.8|83093|83043|30
1622234290000|2021-05-28 20:38:10|83097.9|83047.9|83101.3|83051.3|83102.4|83052.4|83093.8|83043.8|30
1622234300000|2021-05-28 20:38:20|83101.5|83051.5|83103.8|83053.8|83106.3|83056.3|83098.8|83048.8|46
1622234310000|2021-05-28 20:38:30|83104|83054|83106|83056|83107.3|83057.3|83104|83054|45
1622234320000|2021-05-28 20:38:40|83105.8|83055.8|83119.2|83069.2|83120.4|83070.4|83103.8|83053.8|47
1622234330000|2021-05-28 20:38:50|83120.2|83070.2|83120.9|83070.9|83126.9|83090.4|83111.3|83069.2|39
1622234340000|2021-05-28 20:39:00|83120.7|83070.7|83116.7|83066.7|83120.7|83070.7|83116.6|83066.6|44
1622234350000|2021-05-28 20:39:10|83118.5|83068.5|83119.5|83069.5|83120.1|83070.1|83115.1|83065.1|41
1622234360000|2021-05-28 20:39:20|83119.6|83069.6|83119.4|83069.4|83120|83070|83117.7|83067.7|33
1622234370000|2021-05-28 20:39:30|83119.5|83069.5|83118.6|83068.6|83119.9|83069.9|83117.5|83067.5|29
1622234380000|2021-05-28 20:39:40|83118.7|83068.7|83121.1|83071.1|83121.2|83071.2|83117.8|83067.8|26
1622234390000|2021-05-28 20:39:50|83120.8|83070.8|83123.4|83073.4|83123.9|83073.9|83119.9|83069.9|49
1622234400000|2021-05-28 20:40:00|83123.2|83073.2|83123.7|83073.7|83127.4|83077.4|83122.9|83072.9|56
1622234410000|2021-05-28 20:40:10|83123.8|83073.8|83125.1|83075.1|83126.3|83076.3|83121.9|83071.9|49
1622234420000|2021-05-28 20:40:20|83124.8|83074.8|83124.8|83074.8|83126.3|83076.3|83124.2|83074.2|41
1622234430000|2021-05-28 20:40:30|83125.6|83075.6|83124.5|83074.5|83125.6|83075.6|83123.6|83073.6|24
1622234440000|2021-05-28 20:40:40|83124.3|83074.3|83119.9|83069.9|83126.4|83076.4|83119.7|83069.7|64
1622234450000|2021-05-28 20:40:50|83121.5|83071.5|83120.8|83070.8|83124.3|83074.3|83118.9|83068.9|75
1622234460000|2021-05-28 20:41:00|83121.1|83071.1|83118.9|83068.9|83122.5|83072.5|83117.8|83067.8|73
1622234470000|2021-05-28 20:41:10|83119.6|83069.6|83120.7|83070.7|83121.1|83071.1|83118.4|83068.4|46
1622234480000|2021-05-28 20:41:20|83120.2|83070.2|83122.4|83072.4|83123.4|83073.4|83119.1|83069.1|74
1622234490000|2021-05-28 20:41:30|83122|83072|83120.9|83070.9|83123.9|83073.9|83120.9|83070.9|42
1622234500000|2021-05-28 20:41:40|83120.7|83070.7|83120.2|83070.2|83123.9|83073.9|83118.3|83068.3|56
1622234510000|2021-05-28 20:41:50|83118.6|83068.6|83116.3|83066.3|83120.2|83070.2|83115.6|83065.6|42
1622234520000|2021-05-28 20:42:00|83116.7|83066.7|83117|83067|83118.7|83068.7|83114.7|83064.7|63
1622234530000|2021-05-28 20:42:10|83116.4|83066.4|83123.1|83073.1|83124.1|83074.1|83114.7|83064.7|54
1622234540000|2021-05-28 20:42:20|83122.9|83072.9|83126.6|83076.6|83128.7|83078.7|83122.8|83072.8|57
1622234550000|2021-05-28 20:42:30|83126|83076|83120.3|83070.3|83126|83076|83119.9|83069.9|69
1622234560000|2021-05-28 20:42:40|83121.6|83071.6|83120.9|83070.9|83122.4|83072.4|83119|83069|52
1622234570000|2021-05-28 20:42:50|83120.8|83070.8|83123.4|83073.4|83123.4|83073.4|83118.7|83068.7|44
1622234580000|2021-05-28 20:43:00|83122.4|83072.4|83116.8|83066.8|83122.9|83072.9|83113.5|83063.5|66
1622234590000|2021-05-28 20:43:10|83116.5|83066.5|83113.2|83063.2|83117.6|83067.6|83112.4|83062.4|73
1622234600000|2021-05-28 20:43:20|83112.9|83062.9|83112.9|83062.9|83117.9|83067.9|83110.1|83060.1|74
1622234610000|2021-05-28 20:43:30|83112.2|83062.2|83111.4|83061.4|83114.4|83064.4|83108.8|83058.8|63
1622234620000|2021-05-28 20:43:40|83110.1|83060.1|83107.6|83057.6|83111.3|83061.3|83107|83057|52
1622234630000|2021-05-28 20:43:50|83110.3|83060.3|83108.1|83058.1|83110.3|83060.3|83104.7|83054.7|77
1622234640000|2021-05-28 20:44:00|83108|83058|83106.3|83056.3|83108.8|83058.8|83101.9|83051.9|62
1622234650000|2021-05-28 20:44:10|83106.6|83056.6|83103.8|83053.8|83106.6|83056.6|83102|83052|77
1622234660000|2021-05-28 20:44:20|83104.8|83054.8|83109.8|83059.8|83118.5|83068.5|83103.6|83053.6|73
1622234670000|2021-05-28 20:44:30|83107|83057|83115|83065|83115.5|83065.5|83106.4|83056.4|42
1622234680000|2021-05-28 20:44:40|83114.9|83064.9|83119.7|83069.7|83119.7|83069.7|83113.4|83063.4|34
1622234690000|2021-05-28 20:44:50|83120.1|83070.1|83110|83060|83120.1|83070.1|83109.1|83059.1|66
1622234700000|2021-05-28 20:45:00|83110.2|83060.2|83101.5|83051.5|83110.2|83060.2|83100.3|83050.3|73
1622234710000|2021-05-28 20:45:10|83102.3|83052.3|83102.2|83052.2|83104.5|83054.5|83100.2|83050.2|74
1622234720000|2021-05-28 20:45:20|83101.9|83051.9|83113.1|83035.8|83118.3|83055.7|83101.6|83035.8|78
1622234730000|2021-05-28 20:45:30|83113.8|83037.9|83114.6|83025.9|83120.6|83037.9|83105.4|83018.3|78
1622234740000|2021-05-28 20:45:40|83113.4|83022.4|83117.8|83015.4|83121.4|83028|83111.7|83010.1|80
1622234750000|2021-05-28 20:45:50|83117.7|83015.8|83114.9|83011.9|83123.8|83019.3|83113.4|83006.4|74
1622234760000|2021-05-28 20:46:00|83114|83012|83113.2|83010.2|83123.3|83015.4|83111|83007.3|79
1622234770000|2021-05-28 20:46:10|83112.7|83011.2|83110.2|83009.3|83117.5|83015.8|83109.9|83005.1|76
1622234780000|2021-05-28 20:46:20|83110.8|83007.2|83115.9|83020.1|83116.5|83020.1|83108.8|83004.9|75
1622234790000|2021-05-28 20:46:30|83116|83016.9|83118.6|83016.8|83127.5|83028.5|83115.2|83015|70
1622234800000|2021-05-28 20:46:40|83118|83017.7|83121.7|83032.6|83125.3|83035.5|83115.4|83013.9|59
1622234810000|2021-05-28 20:46:50|83121.9|83026.3|83116.4|83039|83121.9|83040.2|83115.7|83026.3|37
1622234820000|2021-05-28 20:47:00|83116.7|83039.3|83124.7|83037.5|83125.6|83039.3|83115.3|83034.7|35
1622234830000|2021-05-28 20:47:10|83123.8|83037.8|83128.3|83039.7|83129.4|83040|83122.3|83031.8|32
1622234840000|2021-05-28 20:47:20|83127.4|83041.4|83131.3|83038.6|83131.3|83049.1|83121.5|83029.3|26
1622234850000|2021-05-28 20:47:30|83131.1|83036.9|83127.1|83047.6|83131.2|83048.6|83120.6|83035.9|31
1622234860000|2021-05-28 20:47:40|83127.9|83049.1|83135.8|83047.1|83138.2|83050.5|83127.1|83044.3|32
1622234870000|2021-05-28 20:47:50|83136.1|83047.4|83131|83044|83136.1|83049.3|83131|83044|17
1622234880000|2021-05-28 20:48:00|83133.5|83044.8|83132|83039.9|83133.5|83046.2|83129.9|83039.1|28
1622234890000|2021-05-28 20:48:10|83131.9|83039.8|83127.6|83042.3|83131.9|83050.3|83126.2|83039.5|23
1622234900000|2021-05-28 20:48:20|83127.5|83042.2|83134.7|83039.5|83134.9|83046.1|83126.7|83034.9|23
1622234910000|2021-05-28 20:48:30|83134.8|83039.6|83127.1|83039.1|83134.8|83042.4|83126.9|83035.1|26
1622234920000|2021-05-28 20:48:40|83128.2|83039.7|83128.3|83039.2|83128.7|83043.1|83126.7|83039.2|23
1622234930000|2021-05-28 20:48:50|83127.4|83038.6|83134.3|83044.3|83134.9|83044.9|83127.4|83038.6|27
1622234940000|2021-05-28 20:49:00|83134.2|83044.2|83132.2|83052.1|83136.5|83053.1|83132.2|83042.8|17
1622234950000|2021-05-28 20:49:10|83133.9|83046.1|83130.9|83047.1|83133.9|83051.3|83128.4|83042.3|40
1622234960000|2021-05-28 20:49:20|83138.4|83047|83134.7|83059.9|83139.9|83059.9|83130.6|83046.3|29
1622234970000|2021-05-28 20:49:30|83135.3|83060.1|83134.2|83062.1|83138.9|83075.1|83123.1|83058.6|38
1622234980000|2021-05-28 20:49:40|83123.4|83073.4|83121.5|83071.5|83132.6|83074.5|83121.4|83062.3|22
1622234990000|2021-05-28 20:49:50|83121.4|83071.4|83132.9|83060.8|83133.1|83072.8|83121.4|83059.4|16
1622235000000|2021-05-28 20:50:00|83132.5|83062.2|83124|83074|83141.2|83075.9|83123|83056|47
1622235010000|2021-05-28 20:50:10|83123.8|83073.8|83131.3|83081.3|83144.5|83083.9|83123.2|83055.8|29
1622235020000|2021-05-28 20:50:20|83138.9|83068.8|83143.1|83065.1|83147.6|83079.2|83129.1|83057.2|13
1622235030000|2021-05-28 20:50:30|83142.5|83065.4|83144.4|83063.8|83146|83071.1|83141.1|83063|12
1622235040000|2021-05-28 20:50:40|83152.8|83060.2|83144.4|83067|83152.8|83071.2|83144.4|83057.8|13
1622235050000|2021-05-28 20:50:50|83141.6|83064.4|83141|83065.4|83145.4|83070|83140.9|83061.6|34
1622235060000|2021-05-28 20:51:00|83140.9|83065.3|83145.1|83063.4|83147|83070.5|83140.9|83061|28
1622235070000|2021-05-28 20:51:10|83145.4|83062.7|83159.7|83048.9|83159.7|83069.6|83141.1|83048.9|20
1622235080000|2021-05-28 20:51:20|83157.1|83051|83149.3|83069|83157.1|83070.8|83149.3|83051|25
1622235090000|2021-05-28 20:51:30|83149.6|83069.3|83150.4|83069.9|83153.4|83071.1|83149.6|83065.2|15
1622235100000|2021-05-28 20:51:40|83151.6|83073.5|83148.8|83069.4|83151.6|83074|83148.2|83069|19
1622235110000|2021-05-28 20:51:50|83155.5|83065.8|83150.4|83066.8|83156.1|83074|83145.7|83043.7|22
1622235120000|2021-05-28 20:52:00|83150.9|83064.7|83151.4|83074.2|83153.1|83074.2|83146.3|83064.7|29
1622235130000|2021-05-28 20:52:10|83150.9|83077.1|83155.9|83071.4|83155.9|83077.1|83149.8|83067.1|24
1622235140000|2021-05-28 20:52:20|83154.4|83070.9|83151.5|83071|83154.4|83076.6|83148.3|83063.3|43
1622235150000|2021-05-28 20:52:30|83151.6|83073|83155.5|83074.5|83162.8|83084.2|83149.9|83066.5|34
1622235160000|2021-05-28 20:52:40|83145.4|83095.4|83153.8|83075.9|83157.7|83095.4|83141.9|83074.7|28
1622235170000|2021-05-28 20:52:50|83153.9|83074.5|83152.5|83077.7|83156.7|83082|83152.5|83072.3|22
1622235180000|2021-05-28 20:53:00|83153.9|83078.2|83153.2|83078.6|83155.3|83081.5|83153.2|83075.9|30
1622235190000|2021-05-28 20:53:10|83153.1|83078.5|83150.2|83067.6|83156.2|83083.3|83150.2|83067.6|22
1622235200000|2021-05-28 20:53:20|83149.8|83067.2|83157.4|83062.2|83160.1|83069.9|83149.7|83060.7|16
1622235210000|2021-05-28 20:53:30|83155.4|83060.9|83160.1|83078.4|83170.6|83081.1|83155.4|83058.4|18
1622235220000|2021-05-28 20:53:40|83158.5|83078.9|83155.8|83080|83158.5|83094|83142|83076.1|40
1622235230000|2021-05-28 20:53:50|83156.6|83078|83158|83078.4|83158.1|83081|83153.6|83075.2|21
1622235240000|2021-05-28 20:54:00|83155.8|83084.5|83156.9|83083.5|83158.7|83097.7|83143.3|83072.7|33
1622235250000|2021-05-28 20:54:10|83157.4|83084.8|83156|83084.2|83157.4|83084.8|83156|83079.1|22
1622235260000|2021-05-28 20:54:20|83157|83081.6|83164.3|83085.7|83164.8|83094.6|83144|83081.3|32
1622235270000|2021-05-28 20:54:30|83162.2|83089.4|83159.8|83085.6|83162.2|83097.9|83147.9|83079.8|20
1622235280000|2021-05-28 20:54:40|83160.2|83082.9|83154.6|83084.3|83161.5|83098.8|83145.7|83082.9|25
1622235290000|2021-05-28 20:54:50|83154.5|83084.2|83157.9|83086.9|83158.7|83095.3|83144.7|83080.7|22
1622235300000|2021-05-28 20:55:00|83158.9|83083.3|83138.3|83027.3|83180.5|83083.3|83130.8|83019.8|40
1622235310000|2021-05-28 20:55:10|83134|83023|83142.2|83031.2|83147.4|83036.4|83132.7|83021.7|18
1622235320000|2021-05-28 20:55:20|83139.9|83028.9|83144|83033|83144|83033|83135.8|83024.8|15
1622235330000|2021-05-28 20:55:30|83140.4|83029.4|83149.9|83038.9|83166.8|83055.8|83122.9|83011.9|33
1622235340000|2021-05-28 20:55:40|83145.7|83034.7|83152.4|83041.4|83158|83047|83145.7|83034.7|14
1622235350000|2021-05-28 20:55:50|83152.3|83041.3|83136.2|83025.2|83155.9|83044.9|83133.7|83022.7|23
1622235360000|2021-05-28 20:56:00|83135|83024|83130.4|83019.4|83135.5|83024.5|83124.3|83013.3|26
1622235370000|2021-05-28 20:56:10|83126.3|83015.3|83126.7|83015.7|83149.6|83038.6|83126.3|83015.3|31
1622235380000|2021-05-28 20:56:20|83126.9|83015.9|83134.8|83023.8|83135.5|83024.5|83113.4|83002.4|20
1622235390000|2021-05-28 20:56:30|83131.1|83020.1|83114.6|83003.6|83147.3|83036.3|83113|83002|40
1622235400000|2021-05-28 20:56:40|83116.8|83005.8|83105.6|82994.6|83119.9|83008.9|83104.9|82993.9|24
1622235410000|2021-05-28 20:56:50|83107.8|82996.8|83116.9|83005.9|83118.1|83007.1|83107.8|82996.8|21
1622235420000|2021-05-28 20:57:00|83117|83006|83121|83010|83132.6|83021.6|83105.3|82994.3|26
1622235430000|2021-05-28 20:57:10|83124.8|83013.8|83122.5|83011.5|83129|83018|83118.3|83007.3|22
1622235440000|2021-05-28 20:57:20|83120.3|83009.3|83106.6|82995.6|83131.9|83020.9|83106.6|82995.6|8
1622235450000|2021-05-28 20:57:30|83121.2|83010.2|83137.4|83026.4|83145.3|83034.3|83113.3|83002.3|19
1622235460000|2021-05-28 20:57:40|83131.9|83020.9|83130.9|83019.9|83163.3|83052.3|83130.9|83019.9|11
1622235470000|2021-05-28 20:57:50|83132.2|83021.2|83173.9|83062.9|83173.9|83062.9|83132.2|83021.2|8
1622235480000|2021-05-28 20:58:00|83178.4|83067.4|83148|83037|83178.4|83067.4|83131.1|83020.1|22
1622235490000|2021-05-28 20:58:10|83142.1|83031.1|83164.9|83053.9|83165.9|83054.9|83137.7|83026.7|17
1622235500000|2021-05-28 20:58:20|83169.6|83058.6|83158.2|83047.2|83170.3|83059.3|83150.9|83039.9|11
1622235510000|2021-05-28 20:58:30|83157.6|83046.6|83140|83029|83157.6|83046.6|83124.4|83013.4|14
1622235520000|2021-05-28 20:58:40|83153.2|83042.2|83124.3|83013.3|83159.8|83048.8|83124.3|83013.3|11
1622235530000|2021-05-28 20:58:50|83133.1|83022.1|83161.6|83050.6|83161.6|83050.6|83114|83003|6
1622404800000|2021-05-30 20:00:00|83108|82972|83121|82985|83121|82985|83108|82972|2
1622405080000|2021-05-30 20:04:40|83108|82972|83108|82972|83108|82972|83108|82972|1
1622405770000|2021-05-30 20:16:10|83111.4|82975.4|83111.4|82975.4|83111.4|82975.4|83111.4|82975.4|1
1622405780000|2021-05-30 20:16:20|83108|82972|83108|82972|83108|82972|83108|82972|1
1622405800000|2021-05-30 20:16:40|83121|82985|83121|82985|83121|82985|83121|82985|1
1622406100000|2021-05-30 20:21:40|83134.5|82998.5|83134.5|82998.5|83134.5|82998.5|83134.5|82998.5|1
1622406260000|2021-05-30 20:24:20|83108|82972|83108|82972|83108|82972|83108|82972|1
1622406340000|2021-05-30 20:25:40|83134.5|82998.5|83134.5|82998.5|83134.5|82998.5|83134.5|82998.5|1
1622406460000|2021-05-30 20:27:40|83108|82972|83108|82972|83108|82972|83108|82972|1
1622406740000|2021-05-30 20:32:20|83134.5|82998.5|83134.5|82998.5|83134.5|82998.5|83134.5|82998.5|1
1622406900000|2021-05-30 20:35:00|83108|82972|83108|82972|83108|82972|83108|82972|1
1622407890000|2021-05-30 20:51:30|83134.5|82998.5|83134.5|82998.5|83134.5|82998.5|83134.5|82998.5|1
1622407900000|2021-05-30 20:51:40|83114.8|82978.8|83114.8|82978.8|83114.8|82978.8|83114.8|82978.8|1
1622407910000|2021-05-30 20:51:50|83134.5|82998.5|83134.5|82998.5|83134.5|82998.5|83134.5|82998.5|1
1622408030000|2021-05-30 20:53:50|83118.5|82982.5|83123.9|82987.9|83123.9|82987.9|83118.5|82982.5|2
1622408070000|2021-05-30 20:54:30|83091|82955|83079|82943|83091|82955|83079|82943|2
1622408090000|2021-05-30 20:54:50|83117.1|82981.1|83117.1|82981.1|83117.1|82981.1|83117.1|82981.1|1
1622408100000|2021-05-30 20:55:00|83108|82972|83072.1|82936.1|83134.5|82998.5|83072.1|82936.1|4
1622408110000|2021-05-30 20:55:10|83134.5|82998.5|83073.6|82937.6|83134.5|82998.5|83068.7|82932.7|12
1622408120000|2021-05-30 20:55:20|83196.6|83060.6|83196.6|83060.6|83196.6|83060.6|83196.6|83060.6|1
1622408130000|2021-05-30 20:55:30|83130.8|82994.8|83197.3|83061.3|83197.3|83061.3|83130.8|82994.8|2
1622408140000|2021-05-30 20:55:40|83187.6|83051.6|83125.6|82989.6|83187.6|83051.6|83102.5|82966.5|4
1622408150000|2021-05-30 20:55:50|83124.9|82988.9|83196.4|83060.4|83196.4|83060.4|83124.9|82988.9|2
1622408160000|2021-05-30 20:56:00|83187.3|83051.3|83114.3|82978.3|83187.3|83051.3|83102.5|82966.5|4
1622408170000|2021-05-30 20:56:10|83114.2|82978.2|83129.8|82993.8|83129.8|82993.8|83114|82978|3
1622408180000|2021-05-30 20:56:20|83129.1|82993.1|83158.1|83022.1|83158.1|83022.1|83129.1|82993.1|2
1622408190000|2021-05-30 20:56:30|83196.4|83060.4|83114.3|82978.3|83196.4|83060.4|83114.3|82978.3|2
1622408200000|2021-05-30 20:56:40|83130.1|82994.1|83130.1|82994.1|83130.1|82994.1|83130.1|82994.1|1
1622408210000|2021-05-30 20:56:50|83158.9|83022.9|83114.3|82978.3|83158.9|83022.9|83114.3|82978.3|2
1622408220000|2021-05-30 20:57:00|83110.9|82974.9|83125.1|82989.1|83125.1|82989.1|83110.8|82974.8|3
1622408230000|2021-05-30 20:57:10|83197.1|83061.1|83197.1|83061.1|83197.1|83061.1|83197.1|83061.1|1
1622408240000|2021-05-30 20:57:20|83166.6|83030.6|83114.3|82978.3|83196.9|83060.9|83114.3|82978.3|3
1622408250000|2021-05-30 20:57:30|83158.9|83022.9|83158.9|83022.9|83158.9|83022.9|83158.9|83022.9|1
1622408260000|2021-05-30 20:57:40|83197.1|83061.1|83114.3|82978.3|83197.1|83061.1|83114.3|82978.3|2
1622408270000|2021-05-30 20:57:50|83158.9|83022.9|83158.1|83022.1|83158.9|83022.9|83158.1|83022.1|2
1622408280000|2021-05-30 20:58:00|83196.4|83060.4|83114.3|82978.3|83196.4|83060.4|83114.3|82978.3|2
1622408290000|2021-05-30 20:58:10|83107.2|82971.2|83107.2|82971.2|83107.2|82971.2|83107.2|82971.2|1
1622408330000|2021-05-30 20:58:50|83158.9|83022.9|83158.9|83022.9|83158.9|83022.9|83158.9|83022.9|1
1622408340000|2021-05-30 20:59:00|83107.2|82971.2|83107.2|82971.2|83107.2|82971.2|83107.2|82971.2|1
1622408360000|2021-05-30 20:59:20|83083.4|82947.4|83082.4|82946.4|83083.4|82947.4|83082.4|82946.4|2
1622408380000|2021-05-30 20:59:40|83121.2|82985.2|83121.2|82985.2|83121.2|82985.2|83121.2|82985.2|1
1622408400000|2021-05-30 21:00:00|83084.1|82948.1|83118.2|82982.2|83120.3|82984.3|83084.1|82948.1|4
1622408410000|2021-05-30 21:00:10|83119.4|82983.4|83119.1|82983.1|83120.1|82984.1|83117.9|82981.9|8
1622408420000|2021-05-30 21:00:20|83113.5|82977.5|83123.4|82987.4|83123.4|82987.4|83113.5|82977.5|6
1622408430000|2021-05-30 21:00:30|83121.9|82985.9|83124.5|82988.5|83124.5|82988.5|83121.9|82985.9|5
1622408450000|2021-05-30 21:00:50|83122.4|82986.4|83125.3|82989.3|83125.3|82989.3|83122.4|82986.4|2
1622408460000|2021-05-30 21:01:00|83125.6|82989.6|83117.8|82981.8|83125.6|82989.6|83117.5|82981.5|3
1622408470000|2021-05-30 21:01:10|83113.7|82977.7|83113.7|82977.7|83113.7|82977.7|83113.7|82977.7|1
1622408490000|2021-05-30 21:01:30|83117.8|82981.8|83117.8|82981.8|83117.8|82981.8|83117.8|82981.8|1
1622408520000|2021-05-30 21:02:00|83117.6|82981.6|83117.6|82981.6|83117.6|82981.6|83117.6|82981.6|1
1622408530000|2021-05-30 21:02:10|83117.8|82981.8|83088|82967|83117.8|82981.8|83088|82967|2
1622408540000|2021-05-30 21:02:20|83106.9|82970.9|83106.9|82970.9|83106.9|82970.9|83106.9|82970.9|1
1622408550000|2021-05-30 21:02:30|83099.2|82963.2|83100.1|82964.1|83100.1|82964.1|83099.2|82963.2|2
1622408560000|2021-05-30 21:02:40|83088.3|82967.3|83088.5|82967.5|83088.5|82967.5|83088.3|82967.3|3
1622408590000|2021-05-30 21:03:10|83088.4|82967.4|83088.4|82967.4|83088.4|82967.4|83088.4|82967.4|1
1622408600000|2021-05-30 21:03:20|83109|82973|83074|82953|83118.2|82982.2|83074|82953|4
1622408610000|2021-05-30 21:03:30|83073.8|82952.8|83089|82953|83089|82953|83073.8|82952.8|2
1622408620000|2021-05-30 21:03:40|83085.4|82949.4|83094.6|82958.6|83094.6|82958.6|83078.8|82946.2|7
1622408630000|2021-05-30 21:03:50|83087.1|82951.1|83080.8|82948.6|83087.1|82951.1|83080.8|82948.6|2
1622408640000|2021-05-30 21:04:00|83084.4|82948.4|83104.6|82968.6|83104.6|82968.6|83083.9|82947.9|3
1622408650000|2021-05-30 21:04:10|83099.2|82963.2|83084|82948|83099.2|82963.2|83083.7|82947.7|4
1622408670000|2021-05-30 21:04:30|83105.4|82969.4|83105.4|82969.4|83105.4|82969.4|83105.4|82969.4|1
1622408680000|2021-05-30 21:04:40|83093.3|82957.3|83080.6|82948.3|83093.3|82957.3|83080.6|82948.3|2
1622408690000|2021-05-30 21:04:50|83087.5|82951.5|83087.5|82951.5|83087.5|82951.5|83087.5|82951.5|1
1622408700000|2021-05-30 21:05:00|83088.6|82952.6|83088.8|82952.8|83109.3|82973.3|83073.4|82942.5|26
1622408710000|2021-05-30 21:05:10|83082.8|82946.8|83086.1|82950.1|83087.5|82951.5|83081.4|82945.4|15
1622408720000|2021-05-30 21:05:20|83085.3|82949.3|83077.9|82947.4|83088|82952|83077.6|82946.9|13
1622408730000|2021-05-30 21:05:30|83086.9|82950.9|83088.6|82952.6|83090.2|82954.2|83086.9|82950.9|5
1622408740000|2021-05-30 21:05:40|83083.2|82947.2|83085.1|82949.1|83085.1|82949.1|83083.2|82947.2|3
1622408750000|2021-05-30 21:05:50|83087.2|82951.2|83194.5|83058.5|83194.5|83058.5|83086.6|82950.6|18
1622408760000|2021-05-30 21:06:00|83117.6|82981.6|83125.6|82989.6|83125.6|82989.6|83114.2|82978.2|5
1622408770000|2021-05-30 21:06:10|83189.8|83053.8|83118.1|82982.1|83191.6|83055.6|83118.1|82982.1|8
1622408780000|2021-05-30 21:06:20|83119.7|82983.7|83131.7|82995.7|83131.7|82995.7|83118.8|82982.8|8
1622408790000|2021-05-30 21:06:30|83124.9|82988.9|83117.8|82981.8|83187.6|83051.6|83117.8|82981.8|3
1622408800000|2021-05-30 21:06:40|83120.7|82984.7|83128.1|82992.1|83132.3|82996.3|83120.7|82984.7|6
1622408810000|2021-05-30 21:06:50|83122.5|82986.5|83123.3|82987.3|83123.3|82987.3|83122.5|82986.5|3
1622408820000|2021-05-30 21:07:00|83123.6|82987.6|83116.5|82980.5|83132.4|82996.4|83116.3|82980.3|6
1622408830000|2021-05-30 21:07:10|83118.2|82982.2|83126.7|82990.7|83126.7|82990.7|83118.2|82982.2|5
1622408840000|2021-05-30 21:07:20|83124.7|82988.7|83125.7|82989.7|83127.2|82991.2|83124.7|82988.7|4
1622408850000|2021-05-30 21:07:30|83120.5|82984.5|83125|82989|83125.1|82989.1|83118.5|82982.5|4
1622408860000|2021-05-30 21:07:40|83125.5|82989.5|83120.3|82984.3|83125.5|82989.5|83114.6|82978.6|8
1622408870000|2021-05-30 21:07:50|83118.7|82982.7|83120.2|82984.2|83120.6|82984.6|83118.7|82982.7|3
1622408880000|2021-05-30 21:08:00|83118.7|82982.7|83122.3|82986.3|83122.7|82986.7|83118.7|82982.7|3
1622408890000|2021-05-30 21:08:10|83138.3|83002.3|83131.5|82995.5|83138.3|83002.3|83123.9|82987.9|4
1622408900000|2021-05-30 21:08:20|83124.8|82988.8|83124.8|82988.8|83124.8|82988.8|83124.8|82988.8|1
1622408910000|2021-05-30 21:08:30|83130.7|82994.7|83130.7|82994.7|83130.7|82994.7|83130.7|82994.7|1
1622408920000|2021-05-30 21:08:40|83161.2|83025.2|83122.8|82986.8|83161.2|83025.2|83119.8|82983.8|5
1622408930000|2021-05-30 21:08:50|83122.2|82986.2|83121.2|82985.2|83122.2|82986.2|83121.2|82985.2|2
1622408940000|2021-05-30 21:09:00|83127.9|82991.9|83121.1|82985.1|83141.2|83005.2|83121.1|82985.1|3
1622408950000|2021-05-30 21:09:10|83120.8|82984.8|83112.8|82976.8|83120.8|82984.8|83112.8|82976.8|2
1622408960000|2021-05-30 21:09:20|83107.4|82971.4|83114.5|82978.5|83114.5|82978.5|83105.5|82969.5|7
1622408970000|2021-05-30 21:09:30|83114.4|82978.4|83126.3|82990.3|83126.3|82990.3|83114.4|82978.4|3
1622408980000|2021-05-30 21:09:40|83117.7|82981.7|83117.2|82981.2|83128.3|82992.3|83117.2|82981.2|8
1622408990000|2021-05-30 21:09:50|83116.6|82980.6|83117.3|82981.3|83117.3|82981.3|83115.4|82979.4|5
1622409000000|2021-05-30 21:10:00|83113.7|82977.7|83120.8|82984.8|83120.8|82984.8|83113.5|82977.5|5
1622409010000|2021-05-30 21:10:10|83120.9|82984.9|83116|82980|83121.6|82985.6|83112.8|82976.8|8
1622409020000|2021-05-30 21:10:20|83119.6|82983.6|83126.5|82990.5|83136|83000|83119.6|82983.6|5
1622409030000|2021-05-30 21:10:30|83123.1|82987.1|83094|82958|83123.1|82987.1|83094|82958|2
1622409040000|2021-05-30 21:10:40|83127.5|82991.5|83127.5|82991.5|83127.5|82991.5|83127.5|82991.5|1
1622409050000|2021-05-30 21:10:50|83127.6|82991.6|83127.6|82991.6|83127.6|82991.6|83127.6|82991.6|1
1622409060000|2021-05-30 21:11:00|83113|82977|83112.8|82976.8|83113|82977|83112.8|82976.8|3
1622409070000|2021-05-30 21:11:10|83111.7|82975.7|83120.5|82984.5|83120.5|82984.5|83111.7|82975.7|2
1622409080000|2021-05-30 21:11:20|83123.7|82987.7|83119|82983|83125.8|82989.8|83118.8|82982.8|4
1622409090000|2021-05-30 21:11:30|83119.3|82983.3|83126.4|82990.4|83126.4|82990.4|83119.3|82983.3|3
1622409100000|2021-05-30 21:11:40|83123.1|82987.1|83117.3|82981.3|83123.1|82987.1|83117.2|82981.2|4
1622409110000|2021-05-30 21:11:50|83114.7|82978.7|83122.6|82986.6|83122.6|82986.6|83114.7|82978.7|3
1622409120000|2021-05-30 21:12:00|83114.1|82978.1|83113.6|82977.6|83114.1|82978.1|83113.3|82977.3|3
1622409130000|2021-05-30 21:12:10|83113.7|82977.7|83117.4|82981.4|83117.4|82981.4|83113.4|82977.4|4
1622409140000|2021-05-30 21:12:20|83116.3|82980.3|83112.9|82976.9|83116.4|82980.4|83112.9|82976.9|4
1622409150000|2021-05-30 21:12:30|83102.9|82986.9|83103.6|82987.6|83103.6|82987.6|83102.9|82986.9|3
1622409160000|2021-05-30 21:12:40|83103.3|82987.3|83103.2|82987.2|83103.3|82987.3|83103.2|82987.2|2
1622409170000|2021-05-30 21:12:50|83103.1|82987.1|83102.8|82986.8|83103.1|82987.1|83102.8|82986.8|2
1622409180000|2021-05-30 21:13:00|83103.5|82987.5|83102.6|82986.6|83103.5|82987.5|83102.6|82986.6|3
1622409190000|2021-05-30 21:13:10|83108.4|82992.4|83105.2|82989.2|83108.4|82992.4|83104.9|82988.9|3
1622409200000|2021-05-30 21:13:20|83097.4|82981.4|83099|82983|83099|82983|83097|82981|4
1622409210000|2021-05-30 21:13:30|83097.5|82981.5|83112.4|82996.4|83116|83000|83097.5|82981.5|4
1622409220000|2021-05-30 21:13:40|83107.1|82991.1|83102.6|82986.6|83107.3|82991.3|83102.6|82986.6|3
1622409230000|2021-05-30 21:13:50|83099.7|82983.7|83113.5|82997.5|83116.3|83000.3|83099.7|82983.7|3
1622409240000|2021-05-30 21:14:00|83104.2|82988.2|83116.2|83000.2|83116.2|83000.2|83104.2|82988.2|5
1622409250000|2021-05-30 21:14:10|83110|82994|83116.4|83000.4|83116.4|83000.4|83099.7|82983.7|4
1622409260000|2021-05-30 21:14:20|83107.8|82991.8|83103.1|82987.1|83107.8|82991.8|83099.7|82983.7|3
1622409270000|2021-05-30 21:14:30|83102.9|82986.9|83113.5|82997.5|83113.5|82997.5|83102.2|82986.2|4
1622409280000|2021-05-30 21:14:40|83107.8|82991.8|83113.5|82997.5|83113.5|82997.5|83107.8|82991.8|2
1622409290000|2021-05-30 21:14:50|83099.4|82983.4|83099.7|82983.7|83099.7|82983.7|83099.4|82983.4|2
1622409300000|2021-05-30 21:15:00|83103.2|82987.2|83113.4|82997.4|83113.4|82997.4|83100.6|82984.6|14
1622409310000|2021-05-30 21:15:10|83099.7|82983.7|83102.1|82986.1|83102.3|82986.3|83099.7|82983.7|4
1622409320000|2021-05-30 21:15:20|83099.7|82983.7|83099.7|82983.7|83099.7|82983.7|83099.7|82983.7|1
1622409330000|2021-05-30 21:15:30|83099.4|82983.4|83099.7|82983.7|83099.7|82983.7|83099.4|82983.4|2
1622409350000|2021-05-30 21:15:50|83116.2|83000.2|83116.2|83000.2|83116.2|83000.2|83105.2|82989.2|3
1622409360000|2021-05-30 21:16:00|83101.2|82985.2|83116.6|83000.6|83116.6|83000.6|83101.2|82985.2|3
1622409370000|2021-05-30 21:16:10|83107.8|82991.8|83102.8|82986.8|83107.8|82991.8|83102.8|82986.8|2
1622409380000|2021-05-30 21:16:20|83099.7|82983.7|83099.7|82983.7|83099.7|82983.7|83099.7|82983.7|1
1622409390000|2021-05-30 21:16:30|83099.4|82983.4|83113.4|82997.4|83113.4|82997.4|83099.4|82983.4|3
1622409400000|2021-05-30 21:16:40|83107.8|82991.8|83113.4|82997.4|83113.4|82997.4|83107.8|82991.8|2
1622409410000|2021-05-30 21:16:50|83124.8|83008.8|83114.5|82998.5|83124.8|83008.8|83114.5|82998.5|3
1622409420000|2021-05-30 21:17:00|83103.5|82987.5|83102.6|82986.6|83103.5|82987.5|83102.6|82986.6|3
1622409430000|2021-05-30 21:17:10|83102.3|82986.3|83102.4|82986.4|83102.4|82986.4|83102.3|82986.3|2
1622409440000|2021-05-30 21:17:20|83099.7|82983.7|83113.4|82997.4|83113.4|82997.4|83099.7|82983.7|2
1622409450000|2021-05-30 21:17:30|83107.8|82991.8|83107.8|82991.8|83107.8|82991.8|83107.8|82991.8|1
1622409460000|2021-05-30 21:17:40|83116.7|83000.7|83104.1|82988.1|83117.1|83001.1|83104.1|82988.1|4
1622409470000|2021-05-30 21:17:50|83103.7|82987.7|83102.3|82986.3|83103.7|82987.7|83102.3|82986.3|3
1622409480000|2021-05-30 21:18:00|83103.4|82987.4|83099.7|82983.7|83117.5|83001.5|83098.3|82983.7|5
1622409490000|2021-05-30 21:18:10|83099.5|82983.5|83105.5|82989.5|83115.6|82999.6|83099.4|82983.4|7
1622409500000|2021-05-30 21:18:20|83101.4|82985.4|83105.5|82989.5|83105.5|82989.5|83101.4|82985.4|2
1622409510000|2021-05-30 21:18:30|83099.4|82983.4|83111.5|82995.5|83115.6|82999.6|83099.4|82983.4|3
1622409520000|2021-05-30 21:18:40|83116.4|83000.4|83105.5|82989.5|83116.4|83000.4|83105.5|82989.5|3
1622409530000|2021-05-30 21:18:50|83101.4|82985.4|83117.3|83001.3|83117.3|83001.3|83099.4|82983.4|3
1622409540000|2021-05-30 21:19:00|83104.4|82988.4|83117.5|83001.5|83117.5|83001.5|83104.4|82988.4|3
1622409550000|2021-05-30 21:19:10|83106.3|82990.3|83113.1|82997.1|83113.1|82997.1|83106.3|82990.3|2
1622409560000|2021-05-30 21:19:20|83106.3|82990.3|83099.4|82983.4|83106.3|82990.3|83099.4|82983.4|3
1622409600000|2021-05-30 21:20:00|83117.3|83001.3|83104.4|82988.4|83117.3|83001.3|83104.4|82988.4|2
1622409620000|2021-05-30 21:20:20|83100.7|82984.7|83100.7|82984.7|83100.7|82984.7|83100.7|82984.7|1
1622409630000|2021-05-30 21:20:30|83096.8|82991.6|83096.8|82991.6|83096.8|82991.6|83096.8|82991.6|1
1622409640000|2021-05-30 21:20:40|83102.1|82986.1|83101.5|82985.5|83102.1|82986.1|83101.5|82985.5|2
1622409650000|2021-05-30 21:20:50|83099.4|82983.4|83099.4|82983.4|83099.4|82983.4|83099.4|82983.4|1
1622409690000|2021-05-30 21:21:30|83099.1|82983.1|83104|82998.7|83104|82998.7|83099.1|82983.1|4
1622409700000|2021-05-30 21:21:40|83109.1|82993.1|83109.3|82993.3|83109.3|82993.3|83109.1|82993.1|2
1622409710000|2021-05-30 21:21:50|83109.5|82993.5|83159.6|83043.6|83159.6|83043.6|83103|82987|5
1622409720000|2021-05-30 21:22:00|83109.6|82997.1|83103|82987|83113.4|82997.4|83103|82987|4
1622409730000|2021-05-30 21:22:10|83106.9|82990.9|83103.7|82987.7|83106.9|82990.9|83103.7|82987.7|2
1622409740000|2021-05-30 21:22:20|83103|82987|83109|82993|83109|82993|83103|82987|4
1622409750000|2021-05-30 21:22:30|83110.1|82994.1|83108.2|82992.2|83110.1|82994.1|83108.1|82992.1|3
1622409760000|2021-05-30 21:22:40|83107.3|82991.3|83103|82987|83107.3|82991.3|83103|82987|3
1622409780000|2021-05-30 21:23:00|83108.2|82994.3|83111.1|82995.1|83111.8|82995.8|83108.2|82993.2|5
1622409790000|2021-05-30 21:23:10|83112.3|82996.3|83113.2|82997.2|83113.2|82997.2|83112.3|82996.3|2
1622409800000|2021-05-30 21:23:20|83110.4|82994.4|83110.4|82994.4|83110.4|82994.4|83110.4|82994.4|1
1622409810000|2021-05-30 21:23:30|83111.7|82995.7|83110.8|82994.8|83111.7|82995.7|83110.8|82994.8|3
1622409820000|2021-05-30 21:23:40|83111.1|82995.1|83111|82995|83111.1|82995.1|83111|82995|2
1622409830000|2021-05-30 21:23:50|83109.3|82993.3|83109.3|82993.3|83109.3|82993.3|83109.3|82993.3|1
1622409840000|2021-05-30 21:24:00|83112.7|82996.7|83112|82996|83112.7|82996.7|83112|82996|2
1622409850000|2021-05-30 21:24:10|83113.2|82997.2|83112.7|82996.7|83113.3|82997.3|83112.7|82996.7|3
1622409860000|2021-05-30 21:24:20|83110.6|82994.6|83110.6|82994.6|83110.6|82994.6|83110.6|82994.6|1
1622409880000|2021-05-30 21:24:40|83110.2|82994.2|83103.6|82987.6|83110.2|82994.2|83103.6|82987.6|2
1622409890000|2021-05-30 21:24:50|83102.8|82986.8|83102.8|82986.8|83102.8|82986.8|83102.8|82986.8|1
1622409900000|2021-05-30 21:25:00|83112.1|82996.1|83109.6|82993.6|83112.1|82996.1|83109.6|82993.6|3
1622409910000|2021-05-30 21:25:10|83113.4|82997.4|83109.3|82993.3|83113.4|82997.4|83109.3|82993.3|4
1622409920000|2021-05-30 21:25:20|83106.3|82990.3|83110.9|82994.9|83111.8|82995.8|83106.3|82990.3|4
1622409930000|2021-05-30 21:25:30|83110.6|82994.6|83109.1|82993.1|83110.6|82994.6|83109.1|82993.1|2
1622409940000|2021-05-30 21:25:40|83104.8|82988.8|83104.8|82988.8|83104.8|82988.8|83104.8|82988.8|1
1622409950000|2021-05-30 21:25:50|83103.5|82987.5|83103.5|82987.5|83103.8|82987.8|83103.5|82987.5|3
1622409960000|2021-05-30 21:26:00|83111.3|82995.3|83110.9|82994.9|83111.3|82995.3|83110.9|82994.9|3
1622409970000|2021-05-30 21:26:10|83110.8|82994.8|83110.8|82994.8|83110.8|82994.8|83110.8|82994.8|1
1622409980000|2021-05-30 21:26:20|83109.3|82993.3|83109.1|82993.1|83109.3|82993.3|83109.1|82993.1|2
1622409990000|2021-05-30 21:26:30|83105.2|82989.2|83105.2|82989.2|83105.2|82989.2|83105.2|82989.2|1
1622410000000|2021-05-30 21:26:40|83108.4|82992.4|83107|82991|83108.4|82992.4|83107|82991|2
1622410010000|2021-05-30 21:26:50|83106.8|82990.8|83104.8|82988.8|83106.8|82990.8|83104.8|82988.8|2
1622410030000|2021-05-30 21:27:10|83106.8|82990.8|83106.8|82990.8|83106.8|82990.8|83106.8|82990.8|1
1622410040000|2021-05-30 21:27:20|83102.8|82986.8|83102.8|82986.8|83102.8|82986.8|83102.8|82986.8|1
1622410100000|2021-05-30 21:28:20|83106.8|82990.8|83106.8|82990.8|83106.8|82990.8|83106.8|82990.8|1
1622410110000|2021-05-30 21:28:30|83104.8|82988.8|83104.8|82988.8|83104.8|82988.8|83104.8|82988.8|1
1622410120000|2021-05-30 21:28:40|83120.6|83014.9|83114.9|82998.9|83128.2|83014.9|83114.9|82998.9|4
1622410130000|2021-05-30 21:28:50|83115.2|82999.2|83116.2|83000.2|83164.1|83048.1|83114.9|82998.9|5
1622410140000|2021-05-30 21:29:00|83122.7|83006.7|83115.1|82999.1|83122.7|83006.7|83115.1|82999.1|5
1622410150000|2021-05-30 21:29:10|83115.3|82999.3|83115|82999|83115.3|82999.3|83115|82999|2
1622410160000|2021-05-30 21:29:20|83115.3|82999.3|83115|82999|83115.3|82999.3|83115|82999|2
1622410170000|2021-05-30 21:29:30|83115.3|82999.3|83120.2|83004.2|83120.2|83004.2|83115.3|82999.3|2
1622410180000|2021-05-30 21:29:40|83115.5|82999.5|83115.2|82999.2|83115.5|82999.5|83115.2|82999.2|2
1622410190000|2021-05-30 21:29:50|83114.9|82998.9|83121.9|83007.2|83163.8|83047.8|83114.9|82998.9|9
1622410200000|2021-05-30 21:30:00|83122.2|83007.4|83122.4|83009.8|83125.4|83010|83118.7|83003.1|17
1622410210000|2021-05-30 21:30:10|83121.8|83006.4|83121.8|83005.8|83121.8|83006.4|83121.8|83005.8|2
1622410220000|2021-05-30 21:30:20|83122.8|83006.8|83128.7|83012.7|83128.7|83012.7|83120.7|83004.7|4
1622410230000|2021-05-30 21:30:30|83123.6|83007.6|83123|83007|83123.6|83007.6|83123|83007|2
1622410240000|2021-05-30 21:30:40|83122|83006|83120.8|83004.8|83122|83006|83120.8|83004.8|4
1622410250000|2021-05-30 21:30:50|83121.2|83005.2|83163.1|83047.1|83163.1|83047.1|83120.9|83004.9|7
1622410260000|2021-05-30 21:31:00|83121.8|83011.2|83126.7|83010.7|83127.4|83011.4|83121.8|83010.7|4
1622410270000|2021-05-30 21:31:10|83126.4|83010.4|83125.9|83009.9|83126.4|83010.4|83121.2|83005.2|8
1622410280000|2021-05-30 21:31:20|83125.1|83009.1|83134.3|83018.3|83134.3|83018.3|83123.7|83007.7|12
1622410290000|2021-05-30 21:31:30|83149.3|83033.3|83173.9|83057.9|83173.9|83057.9|83135.4|83019.4|8
1622410300000|2021-05-30 21:31:40|83174.3|83058.3|83123.5|83007.5|83174.3|83058.3|83123.5|83007.5|7
1622410310000|2021-05-30 21:31:50|83120.5|83005.7|83118.7|83005.2|83123.1|83011.6|83118.3|83005.2|9
1622410320000|2021-05-30 21:32:00|83118.6|83005.1|83122.6|83006.6|83127.1|83011.1|83118.4|83005.1|10
1622410330000|2021-05-30 21:32:10|83158.9|83042.9|83118.9|83009.1|83158.9|83042.9|83118.9|83005.5|13
1622410340000|2021-05-30 21:32:20|83125.2|83009.2|83124.1|83008.1|83125.7|83009.7|83122.8|83006.8|9
1622410350000|2021-05-30 21:32:30|83128.1|83012.1|83125.3|83009.3|83129|83013|83121.3|83009.3|6
1622410360000|2021-05-30 21:32:40|83127.7|83011.7|83119|83003|83130.2|83014.2|83119|83003|5
1622410370000|2021-05-30 21:32:50|83118|83002|83118.5|83002.5|83118.5|83002.5|83117.3|83001.3|6
1622410380000|2021-05-30 21:33:00|83118.1|83002.1|83117.3|83001.3|83118.1|83002.1|83117.3|83001.3|2
1622410390000|2021-05-30 21:33:10|83120|83004|83124.5|83008.5|83124.7|83008.7|83120|83004|7
1622410400000|2021-05-30 21:33:20|83127.1|83011.1|83117.3|83001.3|83127.1|83011.1|83117.3|83001.3|4
1622410410000|2021-05-30 21:33:30|83118.1|83002.1|83125.1|83009.1|83125.1|83009.1|83118.1|83002.1|7
1622410420000|2021-05-30 21:33:40|83125.3|83009.3|83126.6|83010.6|83129.3|83013.3|83107.9|82991.9|9
1622410430000|2021-05-30 21:33:50|83122.1|83014.5|83131.9|83015.9|83134.7|83018.7|83120.6|83008.7|17
1622410440000|2021-05-30 21:34:00|83130.5|83014.5|83132|83021.6|83137.5|83021.6|83126.1|83010.1|16
1622410450000|2021-05-30 21:34:10|83130.7|83022.4|83114.5|82998.5|83138.5|83022.5|83108.5|82995.6|17
1622410460000|2021-05-30 21:34:20|83114.4|82998.4|83117.5|83001.5|83123.9|83011.4|83114.4|82998.4|8
1622410470000|2021-05-30 21:34:30|83118.1|83002.1|83107.9|82991.9|83122.2|83006.2|83107.9|82991.9|10
1622410480000|2021-05-30 21:34:40|83108.1|83001.2|83111.8|82995.8|83115.5|83002.6|83108.1|82995.8|5
1622410490000|2021-05-30 21:34:50|83111.4|82995.4|83104.6|82988.6|83112.5|83030.8|83080.7|82988.6|14
1622410500000|2021-05-30 21:35:00|83079.1|83029.1|83104.5|82988.5|83104.9|83029.4|83079.1|82988.5|5
1622410510000|2021-05-30 21:35:10|83104.8|82988.8|83111.3|82995.3|83111.3|83027.7|83077.4|82988.5|7
1622410520000|2021-05-30 21:35:20|83111.7|82995.7|83110.2|82997.7|83111.7|83027|83076.6|82995.4|6
1622410530000|2021-05-30 21:35:30|83099.4|83006.8|83097.4|83003.2|83110.9|83027.3|83075.4|82994.7|8
1622410540000|2021-05-30 21:35:40|83102.1|83002.5|83125.1|83009.1|83246|83130|83102.1|82996.6|14
1622410550000|2021-05-30 21:35:50|83122.2|83006.2|83172.7|83056.7|83173.5|83057.5|83119.1|83003.1|14
1622410560000|2021-05-30 21:36:00|83076|83026|83138.1|83022.1|83158.5|83042.5|83076|82998.7|11
1622410570000|2021-05-30 21:36:10|83180.8|83064.8|83077.5|83027.5|83180.8|83064.8|83075.2|83011.9|10
1622410580000|2021-05-30 21:36:20|83115.4|82999.4|83125.2|83009.2|83130.9|83014.9|83113.3|82997.3|14
1622410590000|2021-05-30 21:36:30|83125.5|83009.5|83126.7|83010.7|83132.9|83016.9|83125|83009|15
1622410600000|2021-05-30 21:36:40|83125.2|83009.2|83124.9|83008.9|83133.6|83017.6|83124.9|83008.9|7
1622410610000|2021-05-30 21:36:50|83133.8|83017.8|83124.4|83008.4|83133.8|83017.8|83124.2|83008.2|10
1622410620000|2021-05-30 21:37:00|83124.2|83008.2|83076.1|83026.1|83124.9|83026.1|83076.1|83008.1|12
1622410630000|2021-05-30 21:37:10|83111.1|82997.2|83107.3|82999.6|83111.1|82999.6|83107.3|82997.2|8
1622410640000|2021-05-30 21:37:20|83107.4|82999.5|83124.2|83008.2|83124.2|83008.2|83107.4|82998.1|9
1622410650000|2021-05-30 21:37:30|83125.3|83009.3|83079.2|83029.2|83125.3|83029.2|83077.1|83008.6|8
1622410660000|2021-05-30 21:37:40|83079|83029|83079|83029|83079.1|83029.1|83078.9|83028.9|8
1622410670000|2021-05-30 21:37:50|83118.5|83002.5|83078.1|83028.1|83118.5|83028.1|83078|83002.4|16
1622410680000|2021-05-30 21:38:00|83078|83028|83115.8|82999.8|83116|83028|83077.9|82999.8|8
1622410690000|2021-05-30 21:38:10|83115.9|82999.9|83116.1|83000.1|83116.3|83000.3|83115.2|82999.2|8
1622410700000|2021-05-30 21:38:20|83076.9|83026.9|83099|83007.9|83099.7|83027.8|83076.9|83007.6|7
1622410710000|2021-05-30 21:38:30|83115.8|82999.8|83115.8|82999.8|83116|83000|83115.8|82999.8|8
1622410720000|2021-05-30 21:38:40|83115.9|82999.9|83147.2|83031.2|83184.3|83068.3|83115.9|82999.9|9
1622410730000|2021-05-30 21:38:50|83166.3|83050.3|83080.1|83030.1|83166.6|83050.6|83077|83007.3|15
1622410740000|2021-05-30 21:39:00|83079.6|83029.6|83126.2|83010.2|83128.2|83030.1|83079.6|83002.2|16
1622410750000|2021-05-30 21:39:10|83124.6|83008.6|83130.7|83014.7|83157.6|83041.6|83124.6|83008.6|10
1622410760000|2021-05-30 21:39:20|83115|82999|83144|83028|83147.5|83031.5|83114.7|82998.7|12
1622410770000|2021-05-30 21:39:30|83125.9|83009.9|83130.6|83014.6|83151.6|83035.6|83125.9|83009.9|10
1622410780000|2021-05-30 21:39:40|83148.1|83032.1|83140.4|83024.4|83148.1|83032.1|83129.6|83013.6|13
1622410790000|2021-05-30 21:39:50|83128.2|83012.2|83131.7|83015.7|83132|83016|83118.7|83002.7|9
1622410800000|2021-05-30 21:40:00|83130.3|83014.3|83131|83015|83131|83030.8|83076|83000|13
1622410810000|2021-05-30 21:40:10|83122.1|83006.1|83074.3|83024.3|83140.3|83025.2|83070.8|82993.4|20
1622410820000|2021-05-30 21:40:20|83074.6|83024.6|83082.7|83032.7|83111.5|83032.7|83068.8|82995.5|14
1622410830000|2021-05-30 21:40:30|83077.1|83027.1|83121.2|83005.2|83122.3|83028.1|83076.6|83004.1|11
1622410840000|2021-05-30 21:40:40|83128.2|83012.2|83115.5|82999.5|83134.1|83018.1|83115.5|82999.5|8
1622410850000|2021-05-30 21:40:50|83112.6|82996.6|83076.5|83026.5|83128.7|83026.9|83076.3|82996.6|6
1622410860000|2021-05-30 21:41:00|83075.9|83025.9|83128.2|83012.2|83133.9|83026.1|83075.9|82998.6|7
1622410870000|2021-05-30 21:41:10|83115.9|82999.9|83112.5|82996.5|83115.9|82999.9|83112.5|82996.5|2
1622410880000|2021-05-30 21:41:20|83127.1|83011.1|83127.1|83011.1|83127.1|83011.1|83127.1|83011.1|1
1622410890000|2021-05-30 21:41:30|83119.7|83003.7|83075.5|83025.5|83120.6|83027.1|83073.9|83003.5|7
1622410900000|2021-05-30 21:41:40|83075.8|83025.8|83077.1|83027.1|83077.7|83027.7|83075.8|83025.8|4
1622410910000|2021-05-30 21:41:50|83114.8|82998.8|83113.9|82997.9|83137.7|83021.7|83113.9|82997.9|16
1622410920000|2021-05-30 21:42:00|83113.6|82997.6|83126.5|83010.5|83126.5|83010.5|83113|82997|3
1622410930000|2021-05-30 21:42:10|83113.3|82997.3|83075.7|83025.7|83128|83025.7|83075|82997.3|4
1622410940000|2021-05-30 21:42:20|83076|83026|83128.8|83012.8|83128.8|83027.2|83075.6|82995.3|7
1622410950000|2021-05-30 21:42:30|83133.7|83017.7|83122.9|83006.9|83153.7|83037.7|83075.3|83006.9|11
1622410960000|2021-05-30 21:42:40|83074.2|83024.2|83074.7|83024.7|83074.7|83024.7|83074.2|83024.2|3
1622410970000|2021-05-30 21:42:50|83107.9|82993.9|83130.5|83014.5|83139.5|83023.5|83107.7|82993.9|5
1622410980000|2021-05-30 21:43:00|83114.1|82998.1|83125.6|83009.6|83148.9|83032.9|83114.1|82998.1|4
1622410990000|2021-05-30 21:43:10|83116.2|83000.2|83106.3|83001|83139.5|83026.4|83074.1|83000.2|7
1622411000000|2021-05-30 21:43:20|83077|83027|83125.8|83009.8|83125.8|83027|83077|82998.3|7
1622411010000|2021-05-30 21:43:30|83125.9|83009.9|83125.3|83009.3|83139.7|83023.7|83125.3|83009.3|4
1622411020000|2021-05-30 21:43:40|83128.9|83012.9|83125.8|83009.8|83128.9|83012.9|83125.6|83009.6|3
1622411030000|2021-05-30 21:43:50|83137.6|83021.6|83125.3|83009.3|83137.6|83021.6|83121.9|83005.9|5
1622411040000|2021-05-30 21:44:00|83125.6|83009.6|83125.6|83009.6|83133.8|83017.8|83125.6|83009.6|3
1622411050000|2021-05-30 21:44:10|83125.8|83009.8|83125.3|83009.3|83126|83010|83125.3|83009.3|4
1622411060000|2021-05-30 21:44:20|83075.7|83025.7|83077.9|83027.9|83077.9|83027.9|83075.7|83025.7|6
1622411070000|2021-05-30 21:44:30|83077.4|83027.4|83107|83001.8|83107|83027.4|83077.4|83001.8|2
1622411080000|2021-05-30 21:44:40|83118.1|83002.1|83115.8|82999.8|83118.1|83002.1|83115.8|82999.8|2
1622411090000|2021-05-30 21:44:50|83121.1|83005.1|83076.6|83026.6|83121.1|83026.6|83076.6|83005.1|2
1622411100000|2021-05-30 21:45:00|83076.2|83026.2|83077.8|83027.8|83077.8|83027.8|83075.8|83025.8|4
1622411110000|2021-05-30 21:45:10|83097.4|83008.2|83143.2|83027.2|83160.4|83044.4|83097.4|83008.2|7
1622411120000|2021-05-30 21:45:20|83154.2|83038.2|83142.7|83031.7|83154.2|83038.2|83130.4|83015.6|10
1622411130000|2021-05-30 21:45:30|83145.1|83034.1|83134.9|83023.9|83145.1|83034.1|83122.3|83011.3|7
1622411140000|2021-05-30 21:45:40|83127.6|83016.6|83132.7|83021.7|83132.7|83021.7|83125.2|83014.2|6
1622411150000|2021-05-30 21:45:50|83130.1|83019.1|83130.1|83019.1|83130.1|83019.1|83130.1|83019.1|1
1622411160000|2021-05-30 21:46:00|83125.2|83014.2|83125.2|83014.2|83125.2|83014.2|83125.2|83014.2|1
1622411170000|2021-05-30 21:46:10|83122.3|83011.3|83147.5|83036.5|83168.4|83057.4|83109.9|82998.9|7
1622411180000|2021-05-30 21:46:20|83134.6|83023.6|83139.1|83028.1|83147.5|83036.5|83134.6|83023.6|5
1622411190000|2021-05-30 21:46:30|83125.5|83014.5|83134.6|83023.6|83140.1|83029.1|83125.5|83014.5|6
1622411200000|2021-05-30 21:46:40|83132.7|83021.7|83126.3|83015.3|83132.7|83021.7|83126.3|83015.3|2
1622411210000|2021-05-30 21:46:50|83142.8|83031.8|83145.1|83034.1|83145.1|83034.1|83124.8|83013.8|8
1622411220000|2021-05-30 21:47:00|83126.8|83015.8|83133.2|83022.2|83134.9|83023.9|83122.1|83011.1|7
1622411230000|2021-05-30 21:47:10|83146.6|83035.6|83135.4|83024.4|83146.6|83035.6|83135.4|83024.4|5
1622411240000|2021-05-30 21:47:20|83138.5|83027.5|83138.5|83027.5|83138.5|83027.5|83129.3|83018.3|6
1622411250000|2021-05-30 21:47:30|83130.9|83019.9|83140.7|83029.7|83142.8|83031.8|83130.9|83019.9|6
1622411260000|2021-05-30 21:47:40|83129.6|83018.6|83145.1|83034.1|83145.1|83034.1|83109.9|82998.9|6
1622411270000|2021-05-30 21:47:50|83137.3|83026.3|83142.8|83031.8|83142.8|83031.8|83133.4|83022.4|5
1622411280000|2021-05-30 21:48:00|83119.5|83008.5|83127.1|83016.1|83131.1|83020.1|83116.9|83005.9|7
1622411290000|2021-05-30 21:48:10|83126.4|83015.4|83137.6|83026.6|83137.6|83026.6|83125.1|83014.1|4
1622411300000|2021-05-30 21:48:20|83139.3|83028.3|83141.8|83030.8|83141.8|83030.8|83134.2|83023.2|5
1622411310000|2021-05-30 21:48:30|83145.1|83034.1|83140.7|83029.7|83145.1|83034.1|83137.3|83026.3|6
1622411320000|2021-05-30 21:48:40|83142.8|83031.8|83126.3|83015.3|83151|83040|83109.9|82998.9|5
1622411330000|2021-05-30 21:48:50|83137.3|83026.3|83151|83040|83151|83040|83137.3|83026.3|3
1622411340000|2021-05-30 21:49:00|83123.6|83012.6|83130.4|83019.4|83145.1|83034.1|83120.3|83009.3|7
1622411370000|2021-05-30 21:49:30|83118.9|83007.9|83118.9|83007.9|83118.9|83007.9|83118.9|83007.9|1
1622411390000|2021-05-30 21:49:50|83151|83040|83150|83039|83166.3|83055.3|83134.6|83023.6|4
1622411400000|2021-05-30 21:50:00|83145.2|83034.2|83140.7|83029.7|83145.2|83034.2|83126.3|83015.3|7
1622411410000|2021-05-30 21:50:10|83130.3|83019.3|83139|83028|83145.7|83034.7|83130.3|83019.3|10
1622411420000|2021-05-30 21:50:20|83143.7|83032.7|83137.8|83026.8|83151.9|83040.9|83137.2|83026.2|18
1622411430000|2021-05-30 21:50:30|83141.9|83030.9|83151.4|83040.4|83152.4|83041.4|83135.5|83024.5|20
1622411440000|2021-05-30 21:50:40|83154.3|83043.3|83107.7|82996.7|83154.3|83043.3|83106.6|82995.6|5
1622411450000|2021-05-30 21:50:50|83150.7|83039.7|83146.4|83035.4|83150.7|83039.7|83125.4|83014.4|12
1622411460000|2021-05-30 21:51:00|83125.5|83014.5|83142.7|83031.7|83146.3|83035.3|83123.7|83012.7|20
1622411470000|2021-05-30 21:51:10|83144.3|83033.3|83145.2|83034.2|83145.2|83034.2|83134.7|83023.7|10
1622411480000|2021-05-30 21:51:20|83147.4|83036.4|83149.9|83038.9|83155.3|83044.3|83142.2|83031.2|16
1622411490000|2021-05-30 21:51:30|83144.1|83033.1|83152.2|83041.2|83152.6|83041.6|83144.1|83033.1|8
1622411500000|2021-05-30 21:51:40|83145.6|83034.6|83155|83044|83166.7|83055.7|83145.6|83034.6|17
1622411510000|2021-05-30 21:51:50|83151.2|83040.2|83153.5|83042.5|83158.3|83047.3|83145.4|83034.4|11
1622411520000|2021-05-30 21:52:00|83151.5|83040.5|83138.7|83027.7|83155|83044|83138.7|83027.7|7
1622411530000|2021-05-30 21:52:10|83109.3|82998.3|83154.8|83043.8|83160.7|83049.7|83109.3|82998.3|13
1622411540000|2021-05-30 21:52:20|83151.5|83040.5|83138.7|83027.7|83162.1|83051.1|83138.7|83027.7|12
1622411550000|2021-05-30 21:52:30|83155.2|83044.2|83157.7|83046.7|83163.2|83052.2|83146.5|83035.5|16
1622411560000|2021-05-30 21:52:40|83140|83029|83159.2|83048.2|83163.4|83052.4|83136.2|83025.2|9
1622411570000|2021-05-30 21:52:50|83138.7|83027.7|83146.5|83035.5|83158.3|83047.3|83136.8|83025.8|14
1622411580000|2021-05-30 21:53:00|83141.1|83030.1|83153.3|83042.3|83155.5|83044.5|83133.1|83022.1|11
1622411590000|2021-05-30 21:53:10|83156.2|83045.2|83151.5|83040.5|83158|83047|83140.4|83029.4|14
1622411600000|2021-05-30 21:53:20|83147.3|83036.3|83150|83039|83153.9|83042.9|83143.8|83032.8|10
1622411610000|2021-05-30 21:53:30|83157.3|83046.3|83154.2|83043.2|83163.4|83052.4|83118.1|83007.1|14
1622411620000|2021-05-30 21:53:40|83147.7|83036.7|83153.8|83042.8|83154.6|83043.6|83131.9|83020.9|8
1622411630000|2021-05-30 21:53:50|83142.4|83031.4|83156.3|83045.3|83157|83046|83142.4|83031.4|11
1622411640000|2021-05-30 21:54:00|83142.4|83031.4|83141.6|83030.6|83148.9|83037.9|83134.2|83023.2|12
1622411650000|2021-05-30 21:54:10|83147.4|83036.4|83137.1|83026.1|83155.1|83044.1|83129.8|83018.8|10
1622411660000|2021-05-30 21:54:20|83148.1|83037.1|83146.3|83035.3|83152.6|83041.6|83141.2|83030.2|14
1622411670000|2021-05-30 21:54:30|83153.4|83042.4|83139|83028|83153.4|83042.4|83139|83028|6
1622411680000|2021-05-30 21:54:40|83134.3|83023.3|83142.5|83031.5|83151.8|83040.8|83134.3|83023.3|11
1622411690000|2021-05-30 21:54:50|83135.5|83024.5|83135.9|83024.9|83139.1|83028.1|83132.3|83021.3|12
1622411700000|2021-05-30 21:55:00|83136.9|83025.9|83143.9|83032.9|83143.9|83032.9|83134.6|83023.6|15
1622411710000|2021-05-30 21:55:10|83141.8|83030.8|83147.2|83036.2|83149.1|83038.1|83138.4|83027.4|10
1622411720000|2021-05-30 21:55:20|83143.4|83032.4|83156.3|83045.3|83160.3|83049.3|83142.8|83031.8|8
1622411730000|2021-05-30 21:55:30|83153.8|83042.8|83151.6|83040.6|83158.6|83047.6|83114.6|83003.6|11
1622411740000|2021-05-30 21:55:40|83143|83032|83159.8|83048.8|83161.8|83050.8|83142.8|83031.8|13
1622411750000|2021-05-30 21:55:50|83151.2|83040.2|83137.2|83026.2|83151.2|83040.2|83137.2|83026.2|4
1622411760000|2021-05-30 21:56:00|83143.9|83032.9|83146.5|83035.5|83146.5|83035.5|83133.9|83022.9|8
1622411770000|2021-05-30 21:56:10|83142.9|83031.9|83154.6|83043.6|83154.6|83043.6|83136.7|83025.7|9
1622411780000|2021-05-30 21:56:20|83142.4|83031.4|83137.6|83026.6|83149.7|83038.7|83137.6|83026.6|4
1622411790000|2021-05-30 21:56:30|83145.2|83034.2|83134.2|83023.2|83150|83039|83134.2|83023.2|8
1622411800000|2021-05-30 21:56:40|83130.8|83019.8|83140|83029|83144.1|83033.1|83130.8|83019.8|4
1622411810000|2021-05-30 21:56:50|83134.4|83023.4|83139.4|83028.4|83145.9|83034.9|83130.2|83019.2|9
1622411820000|2021-05-30 21:57:00|83130|83019|83148.8|83037.8|83151.9|83040.9|83130|83019|15
1622411830000|2021-05-30 21:57:10|83147.3|83036.3|83145.9|83034.9|83157.4|83046.4|83139.4|83028.4|8
1622411840000|2021-05-30 21:57:20|83146.8|83035.8|83146.4|83035.4|83148.7|83037.7|83140.4|83029.4|13
1622411850000|2021-05-30 21:57:30|83149.2|83038.2|83140.9|83029.9|83149.2|83038.2|83138.3|83027.3|8
1622411860000|2021-05-30 21:57:40|83133|83022|83133|83022|83133|83022|83133|83022|1
1622411870000|2021-05-30 21:57:50|83109.5|82998.5|83123.9|83012.9|83153.4|83042.4|83109.5|82998.5|9
1622411880000|2021-05-30 21:58:00|83143|83032|83155.4|83044.4|83159.6|83048.6|83142.2|83031.2|17
1622411890000|2021-05-30 21:58:10|83151|83040|83137.4|83026.4|83151|83040|83137.4|83026.4|2
1622411900000|2021-05-30 21:58:20|83124.3|83013.3|83151.5|83040.5|83160.7|83049.7|83124.3|83013.3|18
1622411910000|2021-05-30 21:58:30|83144.6|83033.6|83152.1|83041.1|83168.2|83057.2|83121.8|83010.8|10
1622411920000|2021-05-30 21:58:40|83138.8|83027.8|83160.4|83049.4|83166.1|83055.1|83109.2|82998.2|10
1622411930000|2021-05-30 21:58:50|83151.2|83040.2|83159.5|83048.5|83164.3|83053.3|83151.2|83040.2|14
1622411940000|2021-05-30 21:59:00|83140.5|83029.5|83100.5|82989.5|83158.9|83047.9|83100.5|82989.5|16
1622411950000|2021-05-30 21:59:10|83100.1|82989.1|83109.8|82998.8|83137.3|83026.3|83100.1|82989.1|24
1622411960000|2021-05-30 21:59:20|83112.8|83001.8|83113.5|83002.5|83136.3|83025.3|83111.7|83000.7|19
1622411970000|2021-05-30 21:59:30|83113.8|83002.8|83113.9|83002.9|83117.4|83006.4|83109.1|82998.1|9
1622411980000|2021-05-30 21:59:40|83141.5|83030.5|83136.1|83025.1|83143.5|83032.5|83128.9|83017.9|14
1622411990000|2021-05-30 21:59:50|83137.4|83026.4|83126.9|83015.9|83137.4|83026.4|83122.7|83011.7|11
1622412000000|2021-05-30 22:00:00|83110.3|82999.3|83130.5|83019.5|83149|83038|83109.5|82998.5|61
1622412010000|2021-05-30 22:00:10|83130.6|83019.6|83154.3|83043.3|83154.3|83043.3|83109.2|82998.2|52
1622412020000|2021-05-30 22:00:20|83146.6|83035.6|83153.5|83042.5|83155.4|83044.4|83134.2|83023.2|70
1622412030000|2021-05-30 22:00:30|83146.2|83035.2|83151.5|83040.5|83151.9|83040.9|83140.9|83029.9|69
1622412040000|2021-05-30 22:00:40|83150.1|83039.1|83171.4|83060.4|83173.4|83062.4|83149.7|83038.7|62
1622412050000|2021-05-30 22:00:50|83173.5|83062.5|83179|83068|83180.6|83069.6|83173.4|83062.4|45
1622412060000|2021-05-30 22:01:00|83175.5|83064.5|83173.3|83068.8|83179.9|83070.1|83173.2|83064.5|41
1622412070000|2021-05-30 22:01:10|83175.2|83068.5|83128.6|83017.6|83179.8|83071.3|83118.5|83007.5|65
1622412080000|2021-05-30 22:01:20|83121.3|83010.3|83140.3|83029.3|83152.1|83041.1|83117.2|83006.2|80
1622412090000|2021-05-30 22:01:30|83146.6|83035.6|83134.6|83023.6|83147.9|83036.9|83132.3|83021.3|78
1622412100000|2021-05-30 22:01:40|83135.7|83024.7|83132.5|83021.5|83139.7|83028.7|83127.5|83016.5|79
1622412110000|2021-05-30 22:01:50|83133.7|83022.7|83131.3|83020.3|83139.2|83028.2|83130.9|83019.9|77
1622412120000|2021-05-30 22:02:00|83133.4|83022.4|83144.1|83033.1|83146.3|83035.3|83124.8|83013.8|75
1622412130000|2021-05-30 22:02:10|83140.3|83029.3|83118.5|83007.5|83146.2|83035.2|83113|83002|77
1622412140000|2021-05-30 22:02:20|83122.8|83011.8|83112.2|83001.2|83125.8|83014.8|83107.3|82996.3|78
1622412150000|2021-05-30 22:02:30|83113.7|83002.7|83103.3|82992.3|83118.5|83007.5|83101.1|82990.1|65
1622412160000|2021-05-30 22:02:40|83102.3|82991.3|83092.3|82981.3|83105.9|82994.9|83089.3|82978.3|68
1622412170000|2021-05-30 22:02:50|83092.6|82981.6|83086|82975|83095.8|82984.8|83085.5|82974.5|73
1622412180000|2021-05-30 22:03:00|83086.9|82975.9|83083.6|82972.6|83090|82979|83081|82970|73
1622412190000|2021-05-30 22:03:10|83083.9|82972.9|83083.7|82972.7|83085.8|82974.8|83076.7|82965.7|42
1622412200000|2021-05-30 22:03:20|83076.3|82965.3|83079|82968|83087.8|82976.8|83069.6|82958.6|55
1622412210000|2021-05-30 22:03:30|83080.4|82969.4|83080.4|82969.4|83080.4|82969.4|83070.7|82961.9|29
1622412220000|2021-05-30 22:03:40|83080.5|82969.5|83087.5|82976.5|83096.9|82985.9|83080.5|82969.5|16
1622412230000|2021-05-30 22:03:50|83083|82972|83076.3|82965.3|83089.2|82978.2|83075.9|82964.9|19
1622412240000|2021-05-30 22:04:00|83076.5|82965.5|83086.9|82975.9|83086.9|82975.9|83075.5|82964.5|38
1622412250000|2021-05-30 22:04:10|83086.3|82975.3|83083.2|82974.4|83091.1|82981.1|83080.5|82973.4|34
1622412260000|2021-05-30 22:04:20|83084.5|82973.5|83081.4|82976.7|83090.7|82985.6|83078.1|82970.2|51
1622412270000|2021-05-30 22:04:30|83075.5|82979.6|83082.1|82971.1|83088.1|82979.6|83064.8|82959.7|48
1622412280000|2021-05-30 22:04:40|83081|82970|83079|82970|83088.5|82977.5|83067.7|82966.6|32
1622412290000|2021-05-30 22:04:50|83076.5|82972.4|83065.9|82961.6|83083.3|82973|83064|82960.2|66
1622412300000|2021-05-30 22:05:00|83067.5|82961|83070.1|82960|83074.9|82971.4|83065.1|82958.4|80
1622412310000|2021-05-30 22:05:10|83069.8|82963.8|83070.6|82964.2|83074.8|82971.7|83063.6|82958.9|79
1622412320000|2021-05-30 22:05:20|83068.2|82964.9|83092.9|82981.9|83097.2|82986.2|83066.4|82963.3|80
1622412330000|2021-05-30 22:05:30|83089.8|82978.8|83094.1|82983.1|83098.9|82987.9|83087.7|82976.7|78
1622412340000|2021-05-30 22:05:40|83094|82983|83106.7|82995.7|83111.8|83000.8|83092.8|82981.8|77
1622412350000|2021-05-30 22:05:50|83107|82996|83114.4|83003.4|83117.7|83006.7|83104|82993|79
1622412360000|2021-05-30 22:06:00|83114.6|83003.6|83157|83046|83168.6|83057.6|83113.1|83002.1|77
1622412370000|2021-05-30 22:06:10|83158.6|83047.6|83151.9|83040.9|83158.6|83047.6|83146.9|83035.9|71
1622412380000|2021-05-30 22:06:20|83153.4|83042.4|83147.5|83036.5|83155.3|83044.3|83147.5|83036.5|49
1622412390000|2021-05-30 22:06:30|83147.2|83036.2|83153.3|83042.3|83162.4|83051.4|83144.7|83033.7|26
1622412400000|2021-05-30 22:06:40|83168.7|83057.7|83140.5|83029.5|83168.7|83057.7|83138.5|83027.5|38
1622412410000|2021-05-30 22:06:50|83139.2|83028.2|83146|83035|83146|83035|83118.7|83007.7|75
1622412420000|2021-05-30 22:07:00|83144.6|83033.6|83156.2|83045.2|83163.8|83052.8|83135.9|83024.9|55
1622412430000|2021-05-30 22:07:10|83156.7|83045.7|83152.4|83041.4|83158.6|83047.6|83144.1|83036.4|29
1622412440000|2021-05-30 22:07:20|83148.9|83037.9|83149.3|83038.3|83164.2|83053.2|83142.9|83031.9|69
1622412450000|2021-05-30 22:07:30|83149.5|83038.5|83156.6|83045.6|83156.6|83045.6|83144.1|83033.1|19
1622412460000|2021-05-30 22:07:40|83156.8|83045.8|83158.2|83047.2|83159.3|83048.3|83153.2|83042.2|23
1622412470000|2021-05-30 22:07:50|83159.7|83048.7|83156.6|83045.6|83163.9|83052.9|83146.5|83037.7|38
1622412480000|2021-05-30 22:08:00|83158.8|83047.8|83155.5|83044.5|83164.4|83053.4|83125.4|83042.1|22
1622412490000|2021-05-30 22:08:10|83157|83046|83144.6|83033.6|83163.3|83052.3|83128.2|83019.1|56
1622412500000|2021-05-30 22:08:20|83143.5|83032.5|83122.8|83011.8|83145.7|83034.7|83116.9|83005.9|56
1622412510000|2021-05-30 22:08:30|83120|83009|83122.1|83011.1|83122.1|83011.1|83116.4|83005.4|33
1622412520000|2021-05-30 22:08:40|83119.3|83008.3|83116.9|83005.9|83120.7|83009.7|83116.8|83005.8|9
1622412530000|2021-05-30 22:08:50|83118|83007|83146.3|83035.3|83146.3|83035.3|83114.7|83005.8|23
1622412540000|2021-05-30 22:09:00|83126.8|83027.2|83134.2|83023.2|83134.2|83027.2|83122.7|83014.5|24
1622412550000|2021-05-30 22:09:10|83133.3|83022.3|83147.7|83036.7|83159.8|83048.8|83131.2|83020.2|53
1622412560000|2021-05-30 22:09:20|83149.7|83038.7|83149.8|83038.8|83163|83052|83148|83037|33
1622412570000|2021-05-30 22:09:30|83149.5|83038.5|83153.3|83042.3|83156.8|83045.8|83148.3|83037.3|53
1622412580000|2021-05-30 22:09:40|83153.1|83042.1|83157.7|83046.7|83165.6|83054.6|83149.5|83038.5|40
1622412590000|2021-05-30 22:09:50|83158.2|83047.2|83148.9|83037.9|83162.7|83051.7|83146.4|83035.4|53
1622412600000|2021-05-30 22:10:00|83158.1|83047.1|83157.1|83046.1|83159.1|83048.1|83147.5|83036.5|58
1622412610000|2021-05-30 22:10:10|83156.6|83045.6|83157.1|83046.1|83164.7|83053.7|83153.7|83042.7|60
1622412620000|2021-05-30 22:10:20|83155.6|83044.6|83155.6|83044.6|83159.1|83048.1|83152.2|83041.2|44
1622412630000|2021-05-30 22:10:30|83155.4|83044.4|83148.8|83037.8|83155.9|83044.9|83147.1|83036.1|59
1622412640000|2021-05-30 22:10:40|83147.8|83036.8|83150.3|83039.3|83155.2|83044.2|83146.8|83035.8|63
1622412650000|2021-05-30 22:10:50|83149.6|83038.6|83149|83038|83151.4|83040.4|83142.5|83031.5|64
1622412660000|2021-05-30 22:11:00|83151.1|83040.1|83150.1|83039.1|83156.2|83045.2|83143|83032|66
1622412670000|2021-05-30 22:11:10|83151.6|83040.6|83143.4|83032.4|83152.7|83041.7|83142.8|83031.8|59
1622412680000|2021-05-30 22:11:20|83147.9|83036.9|83134.7|83023.7|83150.3|83039.3|83134.1|83023.1|57
1622412690000|2021-05-30 22:11:30|83134.8|83023.8|83132.2|83021.2|83134.8|83023.8|83129.8|83018.8|21
1622412700000|2021-05-30 22:11:40|83125.7|83014.7|83128.3|83017.3|83134.9|83023.9|83122.1|83011.1|15
1622412710000|2021-05-30 22:11:50|83125.6|83014.6|83128.4|83017.4|83130.3|83019.3|83124.9|83013.9|16
1622412720000|2021-05-30 22:12:00|83128.6|83017.6|83132|83021|83133.2|83022.2|83123.2|83012.2|8
1622412730000|2021-05-30 22:12:10|83125.1|83014.1|83128.2|83017.2|83128.2|83017.2|83118.5|83007.5|11
1622412740000|2021-05-30 22:12:20|83124.8|83013.8|83125|83014|83131.7|83020.7|83121.8|83010.8|9
1622412750000|2021-05-30 22:12:30|83129.5|83018.5|83124.5|83013.5|83130.9|83019.9|83122.8|83012.7|10
1622412760000|2021-05-30 22:12:40|83120.9|83014.9|83106.1|83020.4|83129.9|83020.4|83105.7|83014.9|5
1622412770000|2021-05-30 22:12:50|83121.1|83010.1|83126.4|83015.4|83142.3|83031.3|83108.2|83010.1|7
1622412780000|2021-05-30 22:13:00|83126.9|83015.9|83124.2|83013.2|83126.9|83015.9|83114.5|83003.5|12
1622412790000|2021-05-30 22:13:10|83120.5|83009.5|83121.6|83010.6|83125|83014|83117.9|83007.1|7
1622412800000|2021-05-30 22:13:20|83119|83008|83124.6|83013.6|83124.6|83013.6|83116.5|83005.5|4
1622412810000|2021-05-30 22:13:30|83131.2|83020.2|83131.7|83020.7|83131.7|83020.7|83128|83017|4
1622412820000|2021-05-30 22:13:40|83108|83016.7|83124.3|83013.3|83125|83016.7|83093.6|83004.2|5
1622412830000|2021-05-30 22:13:50|83122.1|83011.1|83138.8|83027.8|83146.4|83035.4|83122.1|83011.1|6
1622412840000|2021-05-30 22:14:00|83143.4|83032.4|83124.9|83013.9|83143.4|83032.4|83121.9|83011.6|8
1622412850000|2021-05-30 22:14:10|83124.8|83013.8|83122.2|83011.2|83124.8|83013.8|83120.6|83009.6|4
1622412860000|2021-05-30 22:14:20|83104.7|83016|83124.5|83013.5|83124.5|83016|83104.7|83009.9|3
1622412870000|2021-05-30 22:14:30|83118.1|83012.2|83129.7|83018.7|83129.7|83018.7|83112.7|83001.7|8
1622412880000|2021-05-30 22:14:40|83120.9|83010.4|83137.4|83026.4|83146|83035|83118.5|83007.5|7
1622412890000|2021-05-30 22:14:50|83129.5|83018.5|83127.2|83016.2|83130.6|83019.6|83122|83011|8
1622412900000|2021-05-30 22:15:00|83132.7|83021.7|83121.9|83010.9|83132.7|83021.7|83118.8|83007.8|42
1622412910000|2021-05-30 22:15:10|83121.2|83010.2|83121.1|83010.9|83123.4|83012.4|83117.2|83008.1|15
1622412920000|2021-05-30 22:15:20|83120|83009|83126.1|83015.1|83127|83016|83112.2|83008.9|14
1622412930000|2021-05-30 22:15:30|83123.4|83012.4|83123.7|83012.7|83129.4|83018.4|83122.6|83011.6|12
1622412940000|2021-05-30 22:15:40|83137.8|83026.8|83130.5|83019.5|83137.8|83026.8|83123.4|83012.4|10
1622412950000|2021-05-30 22:15:50|83128.7|83017.7|83133.7|83022.7|83136.9|83025.9|83128.7|83017.7|6
1622412960000|2021-05-30 22:16:00|83125.8|83014.8|83129.7|83018.7|83129.7|83018.7|83120.7|83009.7|4
1622412970000|2021-05-30 22:16:10|83124.7|83013.7|83129.2|83018.2|83131.4|83020.4|83122|83011|39
1622412980000|2021-05-30 22:16:20|83126.7|83015.7|83140.1|83029.1|83142.1|83031.1|83126.7|83015.7|33
1622412990000|2021-05-30 22:16:30|83131.5|83020.5|83146.1|83035.1|83148.6|83037.6|83130.5|83019.5|11
1622413000000|2021-05-30 22:16:40|83143.7|83032.7|83130.8|83019.8|83143.7|83032.7|83129.8|83018.8|18
1622413010000|2021-05-30 22:16:50|83127.6|83016.6|83131.6|83020.6|83135.5|83024.5|83126.7|83015.7|12
1622413020000|2021-05-30 22:17:00|83135.8|83024.8|83138.6|83027.6|83138.6|83027.6|83128.6|83017.6|17
1622413030000|2021-05-30 22:17:10|83136.2|83025.2|83136.3|83025.3|83139.3|83028.3|83133.9|83022.9|6
1622413040000|2021-05-30 22:17:20|83134.2|83023.2|83125.7|83026|83139.5|83028.5|83125.2|83022.7|17
1622413050000|2021-05-30 22:17:30|83125.9|83026.2|83140.9|83029.9|83147.9|83036.9|83125.7|83020.3|17
1622413060000|2021-05-30 22:17:40|83132.5|83021.5|83133.6|83022.6|83136.9|83025.9|83120.9|83017.1|9
1622413070000|2021-05-30 22:17:50|83121.6|83017.9|83130.6|83019.6|83132.6|83021.6|83121.6|83017.4|11
1622413080000|2021-05-30 22:18:00|83132|83021|83127.8|83016.8|83132|83021|83127|83016|3
1622413090000|2021-05-30 22:18:10|83114.6|83020.2|83134.6|83023.6|83142.2|83031.2|83114.4|83017.5|25
1622413100000|2021-05-30 22:18:20|83120.3|83028.2|83141|83030|83142.7|83031.7|83119.9|83024.5|16
1622413110000|2021-05-30 22:18:30|83145|83034|83127.3|83016.3|83146.3|83035.3|83124.5|83013.5|16
1622413120000|2021-05-30 22:18:40|83128.2|83017.2|83129.5|83018.5|83137.6|83026.6|83125.6|83014.6|10
1622413130000|2021-05-30 22:18:50|83136.3|83025.3|83133.8|83022.8|83140.9|83029.9|83129.8|83018.8|12
1622413140000|2021-05-30 22:19:00|83128.4|83019.9|83131.1|83020.1|83136.4|83025.4|83123.1|83016.7|16
1622413150000|2021-05-30 22:19:10|83136.1|83025.1|83128.7|83017.7|83136.1|83025.1|83128.7|83017.7|4
1622413160000|2021-05-30 22:19:20|83133.3|83022.3|83126.7|83015.7|83138.1|83027.1|83122.2|83011.2|21
1622413170000|2021-05-30 22:19:30|83121.2|83010.2|83121.7|83010.7|83125.5|83014.5|83117.9|83006.9|17
1622413180000|2021-05-30 22:19:40|83121.9|83010.9|83123.7|83012.7|83127.5|83016.5|83121.9|83010.9|15
1622413190000|2021-05-30 22:19:50|83133|83022|83127.4|83016.4|83133|83022|83125.4|83014.4|7
1622413200000|2021-05-30 22:20:00|83131.7|83020.7|83123.3|83012.3|83139.5|83028.5|83123|83012|17
1622413210000|2021-05-30 22:20:10|83123.2|83012.2|83133.8|83022.8|83139.5|83028.5|83123.2|83012.2|29
1622413220000|2021-05-30 22:20:20|83136.6|83025.6|83126.8|83015.8|83136.6|83025.6|83124.7|83013.7|12
1622413230000|2021-05-30 22:20:30|83127.4|83016.4|83121.8|83010.8|83127.4|83016.4|83120.5|83009.5|37
1622413240000|2021-05-30 22:20:40|83128.1|83017.1|83125.4|83014.4|83131.1|83020.1|83123.8|83012.8|20
1622413250000|2021-05-30 22:20:50|83125.6|83014.6|83126.6|83015.6|83130.2|83019.2|83118.9|83013.3|21
1622413260000|2021-05-30 22:21:00|83126.7|83015.7|83125.6|83014.6|83129.6|83018.6|83120.9|83013.4|19
1622413270000|2021-05-30 22:21:10|83121.3|83014.3|83123.9|83012.9|83137.8|83026.8|83120.2|83009.2|20
1622413280000|2021-05-30 22:21:20|83130.6|83019.6|83121.1|83010.1|83130.7|83019.7|83119.1|83008.1|21
1622413290000|2021-05-30 22:21:30|83122.3|83011.3|83124.5|83013.5|83128.1|83017.1|83122.3|83011.3|18
1622413300000|2021-05-30 22:21:40|83123.7|83012.7|83124.2|83013.2|83137.3|83026.3|83119.7|83012.7|33
1622413310000|2021-05-30 22:21:50|83124.6|83013.6|83126.5|83015.5|83131.4|83020.4|83117|83011.4|52
1622413320000|2021-05-30 22:22:00|83125|83014|83131.4|83020.4|83139.5|83028.5|83125|83014|33
1622413330000|2021-05-30 22:22:10|83130.1|83019.1|83130.6|83019.6|83136.1|83025.1|83125.7|83014.7|52
1622413340000|2021-05-30 22:22:20|83131.1|83020.1|83121|83010|83131.1|83020.1|83120.8|83009.8|51
1622413350000|2021-05-30 22:22:30|83121.2|83010.2|83124.2|83013.2|83129.9|83018.9|83121|83010|58
1622413360000|2021-05-30 22:22:40|83124.7|83013.7|83115.7|83014.7|83128.6|83017.6|83115.7|83008.1|36
1622413370000|2021-05-30 22:22:50|83122.8|83011.8|83130.7|83019.7|83130.7|83019.7|83117.2|83007.6|12
1622413380000|2021-05-30 22:23:00|83131.7|83020.7|83119.4|83008.4|83137.3|83026.3|83119.4|83008.4|18
1622413390000|2021-05-30 22:23:10|83101.6|83012.6|83122.6|83011.6|83122.6|83012.6|83101.6|83003|13
1622413400000|2021-05-30 22:23:20|83121.6|83010.6|83122.7|83011.7|83125|83015|83114.4|83010.6|9
1622413410000|2021-05-30 22:23:30|83120.4|83009.4|83129.6|83018.6|83130|83019|83116.3|83009.4|19
1622413420000|2021-05-30 22:23:40|83125.8|83015.3|83136.2|83025.2|83136.2|83025.2|83122.1|83013|16
1622413430000|2021-05-30 22:23:50|83133.2|83022.2|83130.5|83019.5|83135.6|83024.6|83122|83013.9|17
1622413440000|2021-05-30 22:24:00|83125.8|83014.8|83125.1|83014.1|83129.2|83018.2|83123.1|83012.1|15
1622413450000|2021-05-30 22:24:10|83124.7|83013.7|83122.7|83011.7|83131.6|83020.6|83122.2|83011.2|24
1622413460000|2021-05-30 22:24:20|83121|83010|83125.5|83014.5|83125.5|83014.5|83118.3|83007.3|32
1622413470000|2021-05-30 22:24:30|83122.2|83016.1|83124.2|83013.4|83129.1|83018.6|83118.2|83013.4|15
1622413480000|2021-05-30 22:24:40|83117.9|83016.2|83126.7|83015.7|83130.6|83019.6|83117.9|83012|7
1622413490000|2021-05-30 22:24:50|83134.2|83023.2|83120.3|83009.3|83138.1|83027.1|83120.3|83009.3|37
1622413500000|2021-05-30 22:25:00|83119.5|83008.5|83122.3|83011.3|83125.5|83014.5|83113.7|83008.5|32
1622413510000|2021-05-30 22:25:10|83122.8|83011.8|83122.9|83011.9|83127.6|83016.6|83122.4|83011.4|7
1622413520000|2021-05-30 22:25:20|83123.4|83012.4|83126.2|83015.2|83133.8|83022.8|83120.9|83009.9|22
1622413530000|2021-05-30 22:25:30|83135.2|83024.2|83116.7|83011.9|83135.2|83024.2|83112.4|83010.5|6
1622413540000|2021-05-30 22:25:40|83110.2|83015.6|83128.2|83017.2|83133.2|83022.2|83109.8|83009.3|16
1622413550000|2021-05-30 22:25:50|83126.8|83015.8|83123.3|83012.3|83126.8|83015.8|83122.9|83011.9|8
1622413560000|2021-05-30 22:26:00|83122.4|83011.4|83123.2|83012.2|83131.3|83020.3|83122.4|83011.4|8
1622413570000|2021-05-30 22:26:10|83123.6|83012.6|83128|83017|83128.8|83017.8|83119.9|83008.9|6
1622413580000|2021-05-30 22:26:20|83126.5|83015.5|83124.6|83016.1|83134|83023|83122.9|83011.9|19
1622413590000|2021-05-30 22:26:30|83119.8|83016.9|83129.1|83018.1|83132.6|83021.6|83113.2|83016.4|18
1622413600000|2021-05-30 22:26:40|83130.6|83019.6|83129.5|83018.5|83133.1|83022.1|83125.4|83014.4|18
1622413610000|2021-05-30 22:26:50|83127.6|83016.6|83122.7|83011.7|83127.6|83016.6|83114.4|83010.9|9
1622413620000|2021-05-30 22:27:00|83131.9|83020.9|83125.5|83014.5|83131.9|83020.9|83122.7|83011.7|9
1622413630000|2021-05-30 22:27:10|83124.1|83013.1|83121.8|83010.8|83132.3|83021.3|83120.5|83009.7|21
1622413640000|2021-05-30 22:27:20|83122.2|83011.6|83125.4|83014.4|83131.8|83020.8|83114.6|83003.9|31
1622413650000|2021-05-30 22:27:30|83125.8|83014.8|83127|83016|83135|83024|83118.6|83007.6|57
1622413660000|2021-05-30 22:27:40|83127.1|83016.1|83125.5|83014.5|83144.4|83033.4|83124|83013|25
1622413670000|2021-05-30 22:27:50|83124.8|83013.8|83130.6|83019.6|83130.6|83019.6|83123.8|83012.8|17
1622413680000|2021-05-30 22:28:00|83125.7|83014.7|83127.1|83016.1|83127.4|83016.4|83123.8|83012.8|22
1622413690000|2021-05-30 22:28:10|83127.5|83016.5|83130.5|83019.5|83133.9|83022.9|83120.8|83009.8|11
1622413700000|2021-05-30 22:28:20|83128.2|83017.2|83118.7|83007.7|83133.7|83022.7|83118.7|83007.7|27
1622413710000|2021-05-30 22:28:30|83116.5|83005.5|83097.5|82986.5|83132.9|83021.9|83096.5|82985.5|33
1622413720000|2021-05-30 22:28:40|83100.1|82989.1|83097.1|82986.1|83100.9|82991.3|83093.8|82986.1|17
1622413730000|2021-05-30 22:28:50|83098.7|82987.7|83109.9|82998.9|83113|83002|83092.4|82986.2|17
1622413740000|2021-05-30 22:29:00|83110.4|82999.4|83124.2|83013.2|83124.9|83013.9|83107.6|82996.6|70
1622413750000|2021-05-30 22:29:10|83124.5|83013.5|83168.6|83057.6|83168.6|83057.6|83120.5|83009.5|53
1622413760000|2021-05-30 22:29:20|83162.8|83051.8|83186.1|83080.8|83195.5|83089.4|83162.8|83051.8|34
1622413770000|2021-05-30 22:29:30|83187.6|83080.5|83183|83083.2|83187.6|83088.4|83177|83076.9|29
1622413780000|2021-05-30 22:29:40|83182.7|83084.4|83179|83085.4|83186.2|83091.3|83179|83082.2|77
1622413790000|2021-05-30 22:29:50|83178.7|83085.8|83178.8|83085.6|83183|83090.3|83172.1|83082.2|55
1622413800000|2021-05-30 22:30:00|83177.4|83084.6|83149|83038|83181.6|83090.6|83140.5|83029.5|76
1622413810000|2021-05-30 22:30:10|83144.3|83033.3|83130.9|83019.9|83152.7|83041.7|83129.8|83018.8|78
1622413820000|2021-05-30 22:30:20|83131|83020|83104.3|82993.3|83133.5|83022.5|83104.3|82993.3|62
1622413830000|2021-05-30 22:30:30|83104.5|82993.5|83095.4|82984.4|83104.7|82993.7|83092|82983.1|60
1622413840000|2021-05-30 22:30:40|83096|82985|83090.8|82983.7|83098.7|82987.7|83088.5|82978.4|72
1622413850000|2021-05-30 22:30:50|83090.3|82980.7|83086.5|82975.5|83091.3|82986.6|83081.4|82973|60
1622413860000|2021-05-30 22:31:00|83086.8|82975.8|83086.9|82975.9|83088.8|82978.6|83084.5|82973.5|42
1622413870000|2021-05-30 22:31:10|83087|82976|83083.6|82972.6|83088.4|82977.4|83079.4|82970.9|42
1622413880000|2021-05-30 22:31:20|83087.3|82973|83084.4|82973.4|83087.3|82976.3|83084|82973|10
1622413890000|2021-05-30 22:31:30|83086.3|82975.3|83147.6|83036.6|83147.6|83036.6|83082.8|82972.6|72
1622413900000|2021-05-30 22:31:40|83148.7|83037.7|83144.4|83033.4|83151.9|83040.9|83137|83026|79
1622413910000|2021-05-30 22:31:50|83144.5|83033.5|83180.4|83071.1|83192.2|83081.2|83143.9|83032.9|53
1622413920000|2021-05-30 22:32:00|83185.3|83074.3|83178.6|83067.6|83185.3|83074.3|83177.6|83066.6|30
1622413930000|2021-05-30 22:32:10|83178.8|83067.8|83182.6|83071.6|83182.6|83071.6|83178.8|83067.8|27
1622413940000|2021-05-30 22:32:20|83182.7|83071.7|83194.3|83083.3|83194.6|83084.3|83181.7|83070.7|23
1622413950000|2021-05-30 22:32:30|83192.3|83081.3|83185.4|83084|83192.3|83085.1|83177.3|83077.3|32
1622413960000|2021-05-30 22:32:40|83185.5|83084.2|83189.3|83078.3|83192.4|83087.7|83179.8|83078|53
1622413970000|2021-05-30 22:32:50|83187.1|83076.1|83177.9|83069.8|83187.6|83076.6|83175.8|83067.2|32
1622413980000|2021-05-30 22:33:00|83179.1|83068.1|83182.2|83071.2|83183|83072|83177.3|83066.3|20
1622413990000|2021-05-30 22:33:10|83179.1|83073.5|83174.9|83063.9|83179.1|83079.5|83158.5|83062.8|54
1622414000000|2021-05-30 22:33:20|83173.2|83064.2|83173.4|83062.9|83176.9|83068.6|83170.5|83062.9|45
1622414010000|2021-05-30 22:33:30|83173.6|83063.5|83171.9|83064.3|83176.2|83078.5|83167.5|83063|77
1622414020000|2021-05-30 22:33:40|83172.3|83063.4|83175.5|83082.7|83176.4|83083|83163.3|83063.4|44
1622414030000|2021-05-30 22:33:50|83174.1|83082.1|83181.5|83070.5|83184.2|83085.2|83169.2|83070.5|14
1622414040000|2021-05-30 22:34:00|83182.5|83071.5|83171.3|83066.1|83182.5|83077.5|83171.3|83063.3|12
1622414050000|2021-05-30 22:34:10|83176.2|83065.2|83151.6|83040.6|83176.2|83065.2|83147.2|83036.2|62
1622414060000|2021-05-30 22:34:20|83157.2|83046.2|83159.3|83048.3|83166.4|83055.4|83149.5|83038.5|69
1622414070000|2021-05-30 22:34:30|83159.4|83048.4|83101.3|82990.3|83166.4|83055.4|83098.7|82987.7|73
1622414080000|2021-05-30 22:34:40|83107.3|82996.3|83084.4|82973.4|83108.2|82997.2|83069.3|82970.9|50
1622414090000|2021-05-30 22:34:50|83084.5|82973.5|83081|82970|83084.5|82973.5|83079.2|82968.2|55
1622414100000|2021-05-30 22:35:00|83080.7|82969.7|83080.3|82969.3|83081.9|82972|83079.7|82969.1|29
1622414110000|2021-05-30 22:35:10|83080.1|82969.1|83098.3|82987.3|83098.3|82987.3|83079.7|82968.7|10
1622414120000|2021-05-30 22:35:20|83101.1|82990.1|83087.4|82976.4|83110.7|82999.7|83078.2|82967.2|65
1622414130000|2021-05-30 22:35:30|83086.1|82975.1|83081.9|82980.2|83109.2|82998.2|83066.8|82966.1|51
1622414140000|2021-05-30 22:35:40|83079.5|82981|83082.6|82971.6|83093|82982|83078.9|82970.3|13
1622414150000|2021-05-30 22:35:50|83081.6|82970.6|83079.5|82968.5|83082|82974.4|83076.3|82965.5|29
1622414160000|2021-05-30 22:36:00|83079.9|82968.9|83080.5|82969.5|83082.7|82971.7|83077.3|82967.9|22
1622414170000|2021-05-30 22:36:10|83080.6|82969.6|83088.3|82977.3|83088.3|82989.3|83072.8|82967.4|26
1622414180000|2021-05-30 22:36:20|83086.3|82975.3|83081.1|82970.1|83089.6|82981.9|83080.5|82969.5|29
1622414190000|2021-05-30 22:36:30|83080.6|82969.6|83083.6|82972.6|83089.9|82983.4|83077.6|82967.1|47
1622414200000|2021-05-30 22:36:40|83082.8|82971.8|83084.4|82973.4|83086.4|82975.4|83082.1|82971.1|19
1622414210000|2021-05-30 22:36:50|83083.8|82972.8|83079.6|82968.6|83088.5|82977.5|83079.1|82968.2|69
1622414220000|2021-05-30 22:37:00|83080.1|82969.1|83045.4|82995.4|83081.6|82995.4|83045.4|82968.2|28
1622414230000|2021-05-30 22:37:10|83074.4|82963.4|83074.3|82963.3|83080.9|82973.9|83070|82963.3|17
1622414240000|2021-05-30 22:37:20|83072.6|82961.6|83075.8|82969.3|83082.8|82984.9|83069.6|82961.6|66
1622414250000|2021-05-30 22:37:30|83076.8|82965.8|83085.3|82974.3|83085.3|82974.3|83076.8|82965.8|20
1622414260000|2021-05-30 22:37:40|83089|82978|83079.3|82968.3|83089|82978|83075.8|82967|46
1622414270000|2021-05-30 22:37:50|83079.4|82968.4|83077.6|82966.6|83079.4|82971.3|83074|82966.6|7
1622414280000|2021-05-30 22:38:00|83077.7|82966.7|83081|82970|83082.7|82971.7|83077.3|82966.3|12
1622414290000|2021-05-30 22:38:10|83082.9|82971.9|83090.8|82979.8|83091.3|82999.8|83076.5|82969.8|40
1622414300000|2021-05-30 22:38:20|83087.4|82981.9|83086.3|82975.3|83101.6|82993.2|83084.5|82973.9|36
1622414310000|2021-05-30 22:38:30|83085.7|82974.8|83083.3|82972.3|83085.7|82982|83075|82970.6|36
1622414320000|2021-05-30 22:38:40|83081.6|82970.6|83079.3|82973|83086|82979|83076.6|82969.1|68
1622414330000|2021-05-30 22:38:50|83079.4|82973.2|83084.7|82973.7|83089.1|82989|83071|82969.6|70
1622414340000|2021-05-30 22:39:00|83083.5|82972.5|83079.1|82974.5|83086.9|82980|83079.1|82970|69
1622414350000|2021-05-30 22:39:10|83078.3|82973.7|83088.1|82977.1|83090.9|82983.4|83078.3|82969.7|76
1622414360000|2021-05-30 22:39:20|83088.6|82977.6|83084.8|82982.4|83091.9|82986|83079.7|82976.8|77
1622414370000|2021-05-30 22:39:30|83086.6|82983.5|83085.4|82991.4|83093|82996.5|83075.9|82973|75
1622414380000|2021-05-30 22:39:40|83086.3|82991.6|83089.2|82981|83096.9|82995.2|83081.2|82977.7|77
1622414390000|2021-05-30 22:39:50|83087.5|82982.1|83088.6|82984|83095.7|82995.3|83081.1|82977.8|79
1622414400000|2021-05-30 22:40:00|83085.6|82982.6|83101.9|82990.9|83102.5|82993.7|83085.6|82978.7|70
1622414410000|2021-05-30 22:40:10|83102.4|82991.4|83104.4|83019|83117.3|83019|83102.4|82991.4|22
1622414420000|2021-05-30 22:40:20|83107.5|83016.6|83097.6|82986.6|83114.1|83034.1|83084|82985.1|36
1622414430000|2021-05-30 22:40:30|83100.7|82989.7|83087.9|82976.9|83100.7|82989.7|83085.4|82976|67
1622414440000|2021-05-30 22:40:40|83087.5|82976.5|83085.4|82974.4|83087.5|82978.1|83081.5|82974.2|15
1622414450000|2021-05-30 22:40:50|83085.6|82974.6|83091|82992.9|83101.9|83002.7|83076.8|82974.6|26
1622414460000|2021-05-30 22:41:00|83094.8|82990.4|83082.8|82986.7|83094.9|82990.4|83079.8|82983.9|50
1622414470000|2021-05-30 22:41:10|83093.3|82986.9|83083|82982.8|83093.3|82987.8|83082.4|82982.4|38
1622414480000|2021-05-30 22:41:20|83082.8|82982.9|83077.8|82966.8|83085|82983.6|83077|82966|30
1622414490000|2021-05-30 22:41:30|83077.7|82966.7|83079|82968|83084.4|82974|83077.1|82966.1|30
1622414500000|2021-05-30 22:41:40|83077.8|82966.8|83077.3|82966.3|83077.8|82969.7|83073.2|82965.2|8
1622414510000|2021-05-30 22:41:50|83077|82967.4|83087.7|82976.7|83087.7|82981.9|83073.3|82967.4|28
1622414520000|2021-05-30 22:42:00|83087.4|82976.4|83082.8|82971.8|83090.3|82979.3|83073.4|82970.1|22
1622414530000|2021-05-30 22:42:10|83082.6|82971.6|83075.1|82964.1|83082.6|82975.4|83073|82963.1|23
1622414540000|2021-05-30 22:42:20|83072.7|82964|83085.2|82974.2|83092.5|82981.5|83072.6|82962.4|31
1622414550000|2021-05-30 22:42:30|83084.7|82973.7|83099.3|82997.6|83107.5|82997.6|83083.4|82972.4|29
1622414560000|2021-05-30 22:42:40|83104.2|82997|83106|83010.9|83112.5|83010.9|83099.2|82992.7|22
1622414570000|2021-05-30 22:42:50|83104.3|83012.6|83108.9|83035.8|83115.8|83035.8|83102.7|83003.6|18
1622414580000|2021-05-30 22:43:00|83090|83040|83079.6|82977.8|83107.7|83040|83079.6|82971.6|47
1622414590000|2021-05-30 22:43:10|83079.8|82977.9|83083.1|82972.1|83085.7|82978.3|83079.4|82971.3|29
1622414600000|2021-05-30 22:43:20|83083.2|82972.2|83086.4|82975.4|83089.2|82978.2|83082.2|82971.2|13
1622414610000|2021-05-30 22:43:30|83086.1|82975.1|83094.5|82983.5|83094.5|82985.5|83083.4|82974.3|16
1622414620000|2021-05-30 22:43:40|83089.8|82982.5|83073|82989.7|83095|82989.7|83073|82977.8|13
1622414630000|2021-05-30 22:43:50|83070.7|82992.7|83083.8|82972.8|83101.9|83002.5|83052.5|82972.8|17
1622414640000|2021-05-30 22:44:00|83085.4|82974.4|83085|82974|83088.3|82977.3|83084.3|82973.3|19
1622414650000|2021-05-30 22:44:10|83084.9|82973.9|83081.8|82970.8|83084.9|82973.9|83080.9|82969.9|15
1622414660000|2021-05-30 22:44:20|83081.9|82970.9|83090.7|82979.7|83090.7|82980.1|83081|82970|16
1622414670000|2021-05-30 22:44:30|83090.6|82979.6|83088|82977|83090.6|82979.6|83080.5|82969.5|11
1622414680000|2021-05-30 22:44:40|83085|82974|83090.7|82979.7|83094.8|82983.8|83081.2|82971|13
1622414690000|2021-05-30 22:44:50|83090.6|82979.6|83079.4|82968.4|83090.7|82979.7|83078.3|82967.6|12
1622414700000|2021-05-30 22:45:00|83079.3|82968.3|83085.6|82974.7|83087.5|82976.5|83077.7|82966.7|24
1622414710000|2021-05-30 22:45:10|83082.2|82971.2|83082.6|82971.6|83083.8|82972.8|83082.2|82971.2|5
1622414720000|2021-05-30 22:45:20|83082.3|82971.3|83085.7|82986.6|83099.3|82990.5|83081.7|82971.3|28
1622414730000|2021-05-30 22:45:30|83095.1|82986.3|83090.7|82979.7|83095.1|82989.6|83083.4|82979.7|8
1622414740000|2021-05-30 22:45:40|83079|82988.3|83079.8|82968.8|83092|82988.3|83078.8|82968.8|8
1622414750000|2021-05-30 22:45:50|83080.6|82969.6|83088.4|82977.4|83088.4|82977.4|83079.5|82968.5|6
1622414760000|2021-05-30 22:46:00|83083.1|82972.1|83083.4|82972.4|83084.9|82973.9|83082.7|82971.7|7
1622414770000|2021-05-30 22:46:10|83083.5|82972.5|83085.5|82974.5|83090.3|82979.3|83083.5|82972.5|7
1622414780000|2021-05-30 22:46:20|83073.3|82987.3|83080.1|82980.8|83080.1|82989.6|83072.2|82980.8|8
1622414790000|2021-05-30 22:46:30|83072.9|82988.6|83085.9|82986|83085.9|82988.6|83072.7|82986|6
1622414800000|2021-05-30 22:46:40|83076|82971|83059.6|82988.6|83082.8|82988.6|83059.6|82970|6
1622414810000|2021-05-30 22:46:50|83061.1|82990.2|83084.1|82973.1|83095.2|82990.2|83061.1|82973.1|11
1622414820000|2021-05-30 22:47:00|83073.7|82962.7|83068.5|82957.5|83073.7|82962.7|83068.5|82957.5|16
1622414830000|2021-05-30 22:47:10|83068.3|82957.3|83095.4|82984.4|83096.4|82986.6|83067.2|82956.2|26
1622414840000|2021-05-30 22:47:20|83091.8|82980.8|83095.2|82986.7|83099.6|82988.6|83077.5|82980.8|50
1622414850000|2021-05-30 22:47:30|83095.3|82986.9|83083.3|82972.3|83095.3|82986.9|83083|82972|29
1622414860000|2021-05-30 22:47:40|83083.5|82972.5|83088|82977|83092|82981|83081.2|82970.2|20
1622414870000|2021-05-30 22:47:50|83084.9|82973.9|83083.9|82972.9|83085.5|82974.5|83083.9|82972.9|8
1622414880000|2021-05-30 22:48:00|83084.1|82973.1|83092.3|82981.3|83092.3|82981.3|83083|82972|13
1622414890000|2021-05-30 22:48:10|83092.6|82981.6|83090.1|82984.7|83096.9|82995.3|83083.6|82978.4|28
1622414900000|2021-05-30 22:48:20|83089.5|82981.4|83075.9|82976.3|83096|82988.9|83066.2|82968|76
1622414910000|2021-05-30 22:48:30|83071.6|82968.4|83069.5|82967.6|83083.5|82985.3|83069.2|82963.2|44
1622414920000|2021-05-30 22:48:40|83072.5|82961.5|83077.8|82966.8|83079.8|82978.6|83065.2|82958.2|64
1622414930000|2021-05-30 22:48:50|83077.6|82966.6|83076.5|82965.5|83080.1|82969.8|83074.9|82963.9|62
1622414940000|2021-05-30 22:49:00|83075.6|82964.6|83063.7|82977.4|83077.2|82977.4|83063.7|82963.7|18
1622414950000|2021-05-30 22:49:10|83068.3|82974.6|83081.9|82976.1|83081.9|82976.1|83068.3|82966.4|9
1622414960000|2021-05-30 22:49:20|83078.9|82974.2|83075.7|82976.4|83078.9|82976.4|83066.3|82960.4|14
1622414970000|2021-05-30 22:49:30|83078.9|82969.5|83076|82970.7|83087.2|82983.5|83072.8|82965.1|53
1622414980000|2021-05-30 22:49:40|83074.1|82967.8|83077.9|82967.5|83078.6|82975.3|83072.3|82964.3|76
1622414990000|2021-05-30 22:49:50|83076.8|82968.7|83080.8|82976.7|83081.7|82976.7|83075.2|82965.5|34
1622415000000|2021-05-30 22:50:00|83084.9|82977.5|83075.5|82979.3|83084.9|82981.4|83071.9|82976.1|16
1622415010000|2021-05-30 22:50:10|83062.1|82979.2|83062.6|82979|83063.3|82979.2|83062.1|82977.6|3
1622415020000|2021-05-30 22:50:20|83067.3|82975.7|83067.8|82975.4|83083.6|82976.6|83067|82966|7
1622415030000|2021-05-30 22:50:30|83071.5|82971.2|83063.4|82972.5|83071.5|82979.7|83062.2|82971.2|7
1622415040000|2021-05-30 22:50:40|83053|82979.6|83073.9|82967.2|83078.2|82984|83053|82965.3|7
1622415050000|2021-05-30 22:50:50|83073.5|82967.4|83065.5|82984.3|83077.1|82984.3|83065.5|82967.4|4
1622415060000|2021-05-30 22:51:00|83070.8|82972.1|83076.9|82982.9|83080.4|82994.1|83063.4|82970.6|46
1622415070000|2021-05-30 22:51:10|83067.6|82986.3|83074.4|82975.9|83081.3|82990.5|83060.8|82967.3|33
1622415080000|2021-05-30 22:51:20|83075|82975.1|83071.9|82979.4|83076.9|82982.6|83067.8|82966|77
1622415090000|2021-05-30 22:51:30|83072.3|82977.1|83071.7|82974.1|83078.7|82979.7|83069.1|82966.5|79
1622415100000|2021-05-30 22:51:40|83073.3|82974.2|83071.7|82978.8|83078.2|82985.5|83071.7|82965.3|79
1622415110000|2021-05-30 22:51:50|83078.9|82978.6|83078.5|82981.6|83081.6|82985.9|83072.6|82978.3|78
1622415120000|2021-05-30 22:52:00|83075.2|82980.5|83080.6|82982.4|83082.5|82986|83072.9|82978.7|78
1622415130000|2021-05-30 22:52:10|83081.5|82981.5|83078|82971.5|83084.8|82987.8|83074.2|82971.1|79
1622415140000|2021-05-30 22:52:20|83079.6|82972.5|83076.9|82971.8|83081.3|82979.4|83069.7|82969.1|78
1622415150000|2021-05-30 22:52:30|83078.7|82971.6|83072.5|82974|83081.1|82978.4|83071|82968.8|79
1622415160000|2021-05-30 22:52:40|83074|82975.4|83073.5|82988.7|83083.2|82989.6|83069.3|82972.7|75
1622415170000|2021-05-30 22:52:50|83071.4|82984.3|83078.6|82987.1|83080.3|82989.9|83059.8|82980.3|50
1622415180000|2021-05-30 22:53:00|83078.4|82987.3|83073.5|82974.8|83078.4|82987.3|83070.8|82973.2|31
1622415190000|2021-05-30 22:53:10|83075.1|82972.6|83080.5|82971.8|83088.8|82983|83068.3|82966.9|37
1622415200000|2021-05-30 22:53:20|83077.8|82974.3|83081.5|82974.9|83081.6|82975.9|83075.1|82970.2|14
1622415210000|2021-05-30 22:53:30|83081.3|82973.4|83063|82983.3|83085.5|82996.8|83046.3|82971.4|22
1622415220000|2021-05-30 22:53:40|83057.5|82987|83079.4|82986.2|83085|82998.4|83046.9|82981.2|58
1622415230000|2021-05-30 22:53:50|83078.3|82982.9|83076.5|82973.1|83082.6|82990.3|83071.2|82971.1|43
1622415240000|2021-05-30 22:54:00|83079|82971.5|83082.6|82976.2|83084.8|82983.7|83069.4|82968|29
1622415250000|2021-05-30 22:54:10|83082.2|82976.7|83081.1|82972.9|83086.8|82981.5|83078.5|82969.6|80
1622415260000|2021-05-30 22:54:20|83080.5|82974.9|83080.4|82993.2|83081.9|82993.2|83069.6|82967.2|77
1622415270000|2021-05-30 22:54:30|83081.2|82992.5|83076.2|82986.5|83088.3|82997.5|83074.2|82982|44
1622415280000|2021-05-30 22:54:40|83072.7|82989.8|83079.5|82989.1|83083.4|82990.4|83072.7|82985|39
1622415290000|2021-05-30 22:54:50|83079|82991|83080.8|82971.9|83084.7|82996|83076.9|82971.7|78
1622415300000|2021-05-30 22:55:00|83081.4|82972.9|83084.4|82975.8|83084.4|82987.8|83074.6|82972.7|75
1622415310000|2021-05-30 22:55:10|83082.6|82979.3|83082.7|82971.9|83086.1|82980.2|83077.4|82969.8|64
1622415320000|2021-05-30 22:55:20|83083.1|82973|83079.7|82990.1|83087.3|82991|83076.7|82973|26
1622415330000|2021-05-30 22:55:30|83082.5|82992.4|83072.3|82992.5|83083.7|82998.1|83066.3|82987|79
1622415340000|2021-05-30 22:55:40|83072.4|82992.6|83070.4|82987.1|83084|82996.5|83064.9|82983.4|78
1622415350000|2021-05-30 22:55:50|83070.5|82987.4|83077.5|82979.9|83084.7|82993|83064.6|82972.1|72
1622415360000|2021-05-30 22:56:00|83077.3|82979.8|83078.5|82972.4|83082.2|82983.3|83069.9|82971.4|72
1622415370000|2021-05-30 22:56:10|83079.1|82971.8|83072|82993.6|83083.1|82995.8|83068.7|82970.8|76
1622415380000|2021-05-30 22:56:20|83073.1|82991.5|83073.6|82987|83084|82998.1|83067|82985|76
1622415390000|2021-05-30 22:56:30|83074.7|82990.2|83075.3|82995.3|83087.3|82995.9|83068.6|82985.2|76
1622415400000|2021-05-30 22:56:40|83067.9|82993.2|83080.1|82969.1|83094.4|82993.2|83067.9|82967.2|24
1622415410000|2021-05-30 22:56:50|83079|82969.9|83080.6|82978|83088.4|82987.2|83074.9|82969.9|69
1622415420000|2021-05-30 22:57:00|83082.2|82976.3|83083.3|82980.9|83088.1|82983.3|83077.4|82972|75
1622415430000|2021-05-30 22:57:10|83083|82978.4|83084.5|82995.5|83089|83000.5|83073.5|82976.3|77
1622415440000|2021-05-30 22:57:20|83082.8|82994.7|83085.7|82995.8|83092.6|83004.4|83078.5|82989.4|78
1622415450000|2021-05-30 22:57:30|83084.4|82993.1|83083.8|82983.6|83092.1|83002.7|83083.8|82979|78
1622415460000|2021-05-30 22:57:40|83084.9|82984.4|83083.3|82985.3|83090.1|82991|83082.2|82977.9|78
1622415470000|2021-05-30 22:57:50|83085.1|82988.5|83089.5|82986.3|83094.4|82993.3|83083.7|82979|71
1622415480000|2021-05-30 22:58:00|83089.7|82987.2|83083|82994.2|83091|83001.3|83082.9|82979.3|80
1622415490000|2021-05-30 22:58:10|83085|82996.1|83089|82993.9|83089.6|83002.1|83078.8|82991.5|77
1622415500000|2021-05-30 22:58:20|83087.8|82992.3|83083.8|82992.5|83089.4|82998.3|83079.2|82988.5|46
1622415510000|2021-05-30 22:58:30|83084.4|82990.4|83081.7|82972.7|83088|82992.4|83074.6|82972.7|72
1622415520000|2021-05-30 22:58:40|83081.3|82973.7|83078.5|82979.3|83084.3|82982.8|83074.6|82972.8|73
1622415530000|2021-05-30 22:58:50|83076.3|82980.2|83082|82974.5|83084.2|82982.7|83070.6|82970.1|73
1622415540000|2021-05-30 22:59:00|83082.1|82972|83078.2|82990|83086.2|83000.7|83071.6|82971.4|66
1622415550000|2021-05-30 22:59:10|83096.2|82989.5|83081.1|82989|83096.2|82992.9|83074.9|82987.2|13
1622415560000|2021-05-30 22:59:20|83079.7|82984.3|83076.8|82987.7|83085.7|82992.3|83074.8|82980.2|76
1622415570000|2021-05-30 22:59:30|83076.2|82989.3|83080.4|82986.2|83085.3|82991.6|83074.1|82983.5|72
1622415580000|2021-05-30 22:59:40|83079.1|82986.6|83078.8|82990.5|83083.7|82996.2|83068.2|82984.9|75
1622415590000|2021-05-30 22:59:50|83074.4|82991.7|83080.9|82990.8|83083.9|82993.7|83074|82986|76
1622415600000|2021-05-30 23:00:00|83079|82993.5|83074|82997.3|83085.3|82999.4|83060.9|82987|76
1622415610000|2021-05-30 23:00:10|83085.1|82999.2|83076.8|82994.5|83089.1|83009.2|83069.1|82985.6|50
1622415620000|2021-05-30 23:00:20|83073.6|82990.2|83076.4|82998.1|83080.7|83008.2|83058.2|82988.4|42
1622415630000|2021-05-30 23:00:30|83078.6|82997.9|83075.3|83002|83078.6|83008.4|83058.3|82986.4|16
1622415640000|2021-05-30 23:00:40|83075.8|83000.5|83067.4|82996.4|83083|83011.9|83061.8|82994.4|50
1622415650000|2021-05-30 23:00:50|83068.6|82995.5|83078.9|82999.4|83086.1|83007|83057|82991.8|19
1622415660000|2021-05-30 23:01:00|83079.2|82999.8|83077.2|82998.5|83081.1|83006.5|83056.5|82993.9|25
1622415670000|2021-05-30 23:01:10|83078.5|82998.3|83066.6|82996.3|83080|83001|83066.6|82987.2|36
1622415680000|2021-05-30 23:01:20|83072.6|82989.9|83076.4|82992.9|83077.6|82997|83066.3|82984.2|8
1622415690000|2021-05-30 23:01:30|83074.4|82992.8|83071.1|82988.9|83076.7|82997.5|83071.1|82987.9|28
1622415700000|2021-05-30 23:01:40|83069|82989.6|83052.8|83002.8|83071.2|83006.7|83049.5|82984|41
1622415710000|2021-05-30 23:01:50|83052|83002|83056.5|82977.5|83066.5|83003|83037|82974.8|51
1622415720000|2021-05-30 23:02:00|83056.2|82977.8|83053.5|82978.5|83058.7|82991.2|83041.2|82975.7|27
1622415730000|2021-05-30 23:02:10|83050.4|82979.9|83060.8|82981.4|83065.4|82984.9|83050.4|82975.6|29
1622415740000|2021-05-30 23:02:20|83060.3|82981.7|83059.3|82984.7|83064|82999.4|83049.4|82980.7|35
1622415750000|2021-05-30 23:02:30|83060.4|82983.4|83058|82986.3|83065.4|82992.5|83042|82980.6|13
1622415760000|2021-05-30 23:02:40|83057.8|82985.5|83059.2|82980.2|83060.3|82987.7|83055.7|82980.2|17
1622415770000|2021-05-30 23:02:50|83059.1|82979.7|83062.1|82986.1|83062.3|82992.9|83042.8|82979.7|12
1622415780000|2021-05-30 23:03:00|83057.3|82986.3|83056.3|82985|83061.9|82986.3|83055.7|82984.4|19
1622415790000|2021-05-30 23:03:10|83059.2|82985.3|83080.8|82994.8|83094.8|82998.4|83055.7|82981|57
1622415800000|2021-05-30 23:03:20|83079.4|82993.5|83081.6|82990.8|83081.6|83000.7|83050.4|82981|52
1622415810000|2021-05-30 23:03:30|83081.7|82984.9|83074.8|82990.4|83088.6|83000.9|83069.6|82984.9|73
1622415820000|2021-05-30 23:03:40|83075.2|82991.1|83083.3|82997.4|83087.3|83000.1|83071.4|82987.4|79
1622415830000|2021-05-30 23:03:50|83077.4|82995.6|83072|82994.9|83084.2|83000.2|83071.1|82990.4|78
1622415840000|2021-05-30 23:04:00|83070.1|82993.7|83066.4|82986.8|83082.1|83000.4|83066.4|82983.2|53
1622415850000|2021-05-30 23:04:10|83066.7|82987.1|83075.1|82995|83080.6|82999|83064.1|82979.9|54
1622415860000|2021-05-30 23:04:20|83068.9|82989.2|83069|82993.6|83079.9|82996.5|83061.2|82979.7|38
1622415870000|2021-05-30 23:04:30|83070.8|82992.7|83074.3|82995.3|83077.5|82996.5|83066.7|82990.9|15
1622415880000|2021-05-30 23:04:40|83081.3|82992.8|83050.5|83000.5|83081.7|83000.5|83050.5|82981.3|23
1622415890000|2021-05-30 23:04:50|83069.5|82980.8|83078.5|82988.8|83080.7|83002.2|83064.4|82974.9|28
1622415900000|2021-05-30 23:05:00|83070.8|82993.9|83072.5|82993.2|83080.3|83001.6|83063.8|82989.4|25
1622415910000|2021-05-30 23:05:10|83076.3|82990.2|83076.8|82991.6|83079.2|82995.3|83071.1|82988.4|22
1622415920000|2021-05-30 23:05:20|83077.6|82988.7|83073.8|82994.4|83085.1|83001.9|83068.7|82985.9|60
1622415930000|2021-05-30 23:05:30|83074.2|82984.4|83077|82987.8|83085.3|83000.8|83065.6|82984.4|25
1622415940000|2021-05-30 23:05:40|83083.3|82980.1|83080.8|82988.9|83084.1|82999.4|83066.6|82980.1|28
1622415950000|2021-05-30 23:05:50|83078.1|82988.6|83067.9|82994.7|83084.5|82999.2|83064.2|82976.9|31
1622415960000|2021-05-30 23:06:00|83065.5|82995.4|83077.1|82993.8|83078.5|83006.6|83056.6|82988.2|36
1622415970000|2021-05-30 23:06:10|83077|82993.9|83071.4|82999.2|83081.2|83010.7|83060.3|82991.3|30
1622415980000|2021-05-30 23:06:20|83074.1|82991.6|83067.1|82990.5|83074.1|82995.3|83065.7|82986.8|17
1622415990000|2021-05-30 23:06:30|83066.7|82990.1|83070.2|82995.5|83077|83007.5|83057.5|82988.7|41
1622416000000|2021-05-30 23:06:40|83071.9|82986|83069.6|82992.9|83080.3|82999.6|83066.6|82986|42
1622416010000|2021-05-30 23:06:50|83070.1|82992.2|83068.1|82987.4|83070.9|82995.1|83066.3|82986.8|18
1622416020000|2021-05-30 23:07:00|83055.5|83005.5|83072.6|82991.4|83075.5|83005.5|83055.5|82990.9|29
1622416030000|2021-05-30 23:07:10|83072.2|82992.6|83073.2|82990.6|83077.1|82998|83069.8|82990.6|44
1622416040000|2021-05-30 23:07:20|83075.2|82992|83070|82994.9|83078.8|83004.9|83054.9|82978.8|35
1622416050000|2021-05-30 23:07:30|83070.8|82992.6|83072.3|82994.8|83074.2|82995.5|83066|82987.1|13
1622416060000|2021-05-30 23:07:40|83068.2|82996|83072.5|82993.3|83078.1|83011.7|83061.7|82992.2|59
1622416070000|2021-05-30 23:07:50|83069.1|82996.5|83070.6|82995|83079|82998.5|83066.8|82989.6|34
1622416080000|2021-05-30 23:08:00|83070.2|82994|83074.3|82998|83074.7|83001.1|83068.9|82989.9|27
1622416090000|2021-05-30 23:08:10|83070.8|82995.8|83068.3|82992.4|83075.2|82998.9|83068.3|82992.3|32
1622416100000|2021-05-30 23:08:20|83071.9|82992.7|83068.1|82994|83082.3|83019.3|83053.9|82988.5|38
1622416110000|2021-05-30 23:08:30|83056.9|83006.9|83069.1|82997|83074.3|83006.9|83053.2|82981.2|19
1622416120000|2021-05-30 23:08:40|83076.1|82998.3|83078.8|82981.2|83078.8|83007.4|83056.7|82980.6|15
1622416130000|2021-05-30 23:08:50|83054.8|83004.8|83054.5|83004.5|83072.9|83007.5|83054.3|82988.5|28
1622416140000|2021-05-30 23:09:00|83071.2|82992.3|83067.8|82986.6|83075.7|83009.9|83055.1|82986.6|21
1622416150000|2021-05-30 23:09:10|83053.8|83003.8|83056.3|83006.3|83075|83019.3|83053.8|82993.4|55
1622416160000|2021-05-30 23:09:20|83056.9|83006.9|83057.2|83007.2|83075.5|83013.4|83055.8|82999.1|51
1622416170000|2021-05-30 23:09:30|83057.6|83007.6|83056.8|83006.8|83076.2|83011.7|83056.8|82997.5|21
1622416180000|2021-05-30 23:09:40|83069.4|82996.5|83058.2|83008.2|83071.3|83008.2|83057|82996.3|5
1622416190000|2021-05-30 23:09:50|83059|83009|83056.4|83006.4|83060.3|83010.3|83055.7|83005.7|10
1622416200000|2021-05-30 23:10:00|83055.9|83005.9|83055.4|83005.4|83071.2|83006.3|83054.4|82993.5|16
1622416210000|2021-05-30 23:10:10|83070.6|82994.9|83056.1|83006.1|83070.6|83007.2|83055.5|82994.9|7
1622416220000|2021-05-30 23:10:20|83057.1|83007.1|83068.4|82997|83068.4|83007.2|83055.7|82992.7|15
1622416230000|2021-05-30 23:10:30|83056.4|83006.4|83058|83008|83058.1|83008.1|83055.5|83005.5|6
1622416240000|2021-05-30 23:10:40|83057.7|83007.7|83059.1|83009.1|83072.4|83010.7|83057.2|82995.6|26
1622416250000|2021-05-30 23:10:50|83073.7|82998.7|83068.9|82996.1|83074.8|83015.3|83057.1|82996.1|25
1622416260000|2021-05-30 23:11:00|83057.3|83007.3|83071.9|82999.7|83073.2|83013.7|83057.3|82995.3|26
1622416270000|2021-05-30 23:11:10|83061.1|83011.1|83070.3|82997.2|83075.9|83013.1|83058.5|82995.7|25
1622416280000|2021-05-30 23:11:20|83073.4|82994.4|83075.3|82988.2|83079.8|83011.6|83058.3|82983.4|21
1622416290000|2021-05-30 23:11:30|83063.9|83013.9|83068.7|82996.9|83074.6|83013.9|83060|82996.7|15
1622416300000|2021-05-30 23:11:40|83058.1|83008.1|83070.6|82997.5|83072.3|83012.4|83058.1|82996.6|43
1622416310000|2021-05-30 23:11:50|83070.3|82998.9|83062.6|83012.6|83072.6|83012.6|83057.8|82994.1|22
1622416320000|2021-05-30 23:12:00|83057.3|83007.3|83056.7|83006.7|83074|83010.6|83056.7|82997.9|10
1622416330000|2021-05-30 23:12:10|83056.5|83006.5|83056.8|83006.8|83059.1|83009.1|83056.5|83006.5|5
1622416340000|2021-05-30 23:12:20|83056.3|83006.3|83055.7|83005.7|83062.7|83012.7|83055.5|83005.5|16
1622416350000|2021-05-30 23:12:30|83055.6|83005.6|83056.8|83006.8|83056.8|83006.8|83055.6|83005.6|5
1622416360000|2021-05-30 23:12:40|83055.8|83005.8|83061.4|83011.4|83064.9|83014.9|83055.8|83005.8|13
1622416370000|2021-05-30 23:12:50|83062|83012|83059.1|83009.1|83072.1|83014.1|83055.3|82996.8|44
1622416380000|2021-05-30 23:13:00|83062.5|83012.5|83072.3|82998.1|83074.6|83012.7|83061.6|82997.8|8
1622416390000|2021-05-30 23:13:10|83059.2|83009.2|83075.3|82993|83075.3|83013|83058|82993|18
1622416400000|2021-05-30 23:13:20|83077|82992.4|83074.4|82998|83077|83014.8|83058.3|82992.4|17
1622416410000|2021-05-30 23:13:30|83059.2|83009.2|83059.5|83009.5|83061.2|83011.2|83058.4|83008.4|8
1622416420000|2021-05-30 23:13:40|83062.1|83012.1|83073|83002.8|83073.1|83015.9|83059.9|83002.8|13
1622416430000|2021-05-30 23:13:50|83073.3|83000.2|83080.5|83000.5|83082.3|83012.7|83060.2|82999.6|19
1622416440000|2021-05-30 23:14:00|83077.8|83006.6|83076.1|83001.5|83077.8|83012.9|83059.3|83001.5|23
1622416450000|2021-05-30 23:14:10|83077.9|83000.3|83080.6|83003.7|83080.6|83017.5|83057.5|83000.3|13
1622416460000|2021-05-30 23:14:20|83081.9|83002.3|83062.3|83012.3|83081.9|83014.2|83060.2|83002.3|14
1622416470000|2021-05-30 23:14:30|83062.8|83012.8|83090.4|83004.2|83090.4|83016.4|83058.9|83004.2|22
1622416480000|2021-05-30 23:14:40|83077.8|82997.8|83062.4|83012.4|83082.8|83019.7|83059.8|82997.8|21
1622416490000|2021-05-30 23:14:50|83062.5|83012.5|83067.3|83017.3|83084.6|83017.3|83059.1|83002.8|20
1622416500000|2021-05-30 23:15:00|83059|83009|83057.5|83007.5|83066.5|83023.1|83047.7|83007|55
1622416510000|2021-05-30 23:15:10|83057|83007|83056.9|83006.9|83063.4|83013.4|83055.1|83005.1|77
1622416520000|2021-05-30 23:15:20|83057.6|83007.6|83056.6|83006.6|83063.9|83013.9|83052.8|83002.8|53
1622416530000|2021-05-30 23:15:30|83054.7|83004.7|83059.4|83009.4|83077.8|83019.4|83051.5|82999.8|78
1622416540000|2021-05-30 23:15:40|83058.9|83008.9|83061.1|83011.1|83068.7|83018.7|83055.8|83005.8|79
1622416550000|2021-05-30 23:15:50|83058.6|83008.6|83057.4|83007.4|83076.9|83017|83053.3|83003.3|77
1622416560000|2021-05-30 23:16:00|83054.6|83004.6|83056.8|83006.8|83062.3|83012.3|83051.4|83001.4|78
1622416570000|2021-05-30 23:16:10|83059.6|83009.6|83056.8|83006.8|83063.6|83013.6|83055.6|83005.6|78
1622416580000|2021-05-30 23:16:20|83058|83008|83057.7|83007.7|83068.1|83018.1|83053.8|83003.8|80
1622416590000|2021-05-30 23:16:30|83057|83007|83060.4|83010.4|83067.8|83017.8|83057|83007|75
1622416600000|2021-05-30 23:16:40|83060.6|83010.6|83056.1|83006.1|83071.8|83021.8|83056.1|83006.1|78
1622416610000|2021-05-30 23:16:50|83056|83006|83071.8|83021.8|83072.3|83022.3|83056|83006|75
1622416620000|2021-05-30 23:17:00|83070|83020|83062.3|83012.3|83070|83020|83056.8|83006.8|80
1622416630000|2021-05-30 23:17:10|83068.8|83018.8|83060.2|83010.2|83068.8|83018.8|83058|83008|77
1622416640000|2021-05-30 23:17:20|83058.2|83008.2|83060.2|83010.2|83081.9|83020.2|83056.9|83006.9|76
1622416650000|2021-05-30 23:17:30|83059.1|83009.1|83058.9|83008.9|83072.2|83022.2|83058.7|83008.7|79
1622416660000|2021-05-30 23:17:40|83059.7|83009.7|83060.2|83010.2|83068.5|83018.5|83058.8|83008.8|78
1622416670000|2021-05-30 23:17:50|83061.4|83011.4|83061.1|83011.1|83067.2|83017.2|83056.7|83006.7|79
1622416680000|2021-05-30 23:18:00|83059.1|83009.1|83058.7|83008.7|83064.8|83014.8|83055.3|83005.3|75
1622416690000|2021-05-30 23:18:10|83060.8|83010.8|83060.3|83010.3|83069.8|83019.8|83054.2|83004.2|79
1622416700000|2021-05-30 23:18:20|83062|83012|83061|83011|83064.6|83014.6|83055.5|83005.5|78
1622416710000|2021-05-30 23:18:30|83060.6|83010.6|83059.9|83009.9|83068.8|83018.8|83056.2|83006.2|80
1622416720000|2021-05-30 23:18:40|83060|83010|83057.9|83007.9|83067|83017|83056.5|83006.5|73
1622416730000|2021-05-30 23:18:50|83059.4|83009.4|83058.5|83008.5|83065.7|83015.7|83053.3|83003.3|77
1622416740000|2021-05-30 23:19:00|83059.4|83009.4|83057.2|83007.2|83066.3|83018|83043|83005.4|79
1622416750000|2021-05-30 23:19:10|83057.8|83007.8|83058.3|83008.3|83064.2|83014.2|83055.6|83005.6|78
1622416760000|2021-05-30 23:19:20|83057.3|83007.3|83058.1|83008.1|83063.5|83013.5|83056.9|83006.9|77
1622416770000|2021-05-30 23:19:30|83058.4|83008.4|83058.1|83008.1|83067.7|83017.7|83054.6|83004.6|76
1622416780000|2021-05-30 23:19:40|83053.9|83003.9|83058.4|83008.4|83065.7|83015.7|83052.7|83002.7|79
1622416790000|2021-05-30 23:19:50|83060|83010|83058.3|83008.3|83069|83019|83055.2|83005.2|79
1622416800000|2021-05-30 23:20:00|83060.6|83010.6|83061.2|83011.2|83081.2|83019.7|83056.2|83004.5|79
1622416810000|2021-05-30 23:20:10|83061.5|83011.5|83059.8|83009.8|83068.5|83018.5|83058.1|83008.1|80
1622416820000|2021-05-30 23:20:20|83064.6|83014.6|83058.4|83008.4|83072.4|83022.4|83057.2|83007.2|79
1622416830000|2021-05-30 23:20:30|83058.5|83008.5|83060.8|83010.8|83069.1|83019.1|83057.1|83007.1|76
1622416840000|2021-05-30 23:20:40|83060.4|83010.4|83058.8|83008.8|83068.4|83018.4|83055.8|83005.8|78
1622416850000|2021-05-30 23:20:50|83056.5|83006.5|83057.1|83007.1|83067.6|83017.6|83055|83005|74
1622416860000|2021-05-30 23:21:00|83057.7|83007.7|83056|83006|83068.4|83018.4|83056|83006|79
1622416870000|2021-05-30 23:21:10|83058.3|83008.3|83058|83008|83066.4|83016.4|83056.1|83006.1|78
1622416880000|2021-05-30 23:21:20|83059.1|83009.1|83065|83015|83069.6|83019.6|83055.9|83005.9|79
1622416890000|2021-05-30 23:21:30|83064.1|83014.1|83060.4|83010.4|83072.6|83022.6|83055.7|83005.7|78
1622416900000|2021-05-30 23:21:40|83061.1|83011.1|83057.1|83007.1|83069.2|83019.2|83055.9|83005.9|79
1622416910000|2021-05-30 23:21:50|83057.9|83007.9|83061.5|83011.5|83069.4|83019.4|83057.4|83007.4|76
1622416920000|2021-05-30 23:22:00|83061.8|83011.8|83061.8|83011.8|83067.7|83017.7|83059|83009|79
1622416930000|2021-05-30 23:22:10|83063.5|83013.5|83061.4|83011.4|83068|83018|83060.5|83010.5|78
1622416940000|2021-05-30 23:22:20|83062.6|83012.6|83063.3|83013.3|83067.5|83017.5|83058.8|83008.8|75
1622416950000|2021-05-30 23:22:30|83062.5|83012.5|83065.9|83015.9|83070.3|83020.3|83058.9|83008.9|78
1622416960000|2021-05-30 23:22:40|83065|83015|83065.9|83015.9|83076.1|83026.1|83059.9|83009.9|78
1622416970000|2021-05-30 23:22:50|83064|83014|83064.1|83014.1|83071.5|83021.5|83060.5|83010.5|78
1622416980000|2021-05-30 23:23:00|83063.8|83013.8|83069.5|83019.5|83072|83022|83061.6|83011.6|79
1622416990000|2021-05-30 23:23:10|83066.1|83016.1|83068.5|83018.5|83070.9|83020.9|83061.7|83011.7|77
1622417000000|2021-05-30 23:23:20|83069.7|83019.7|83066.3|83016.3|83071|83021|83062|83012|75
1622417010000|2021-05-30 23:23:30|83069.3|83019.3|83066.3|83016.3|83074|83024|83062.9|83012.9|78
1622417020000|2021-05-30 23:23:40|83067.1|83017.1|83072.4|83022.4|83072.4|83022.4|83062.7|83012.7|77
1622417030000|2021-05-30 23:23:50|83071.2|83021.2|83065.3|83015.3|83072.4|83022.4|83062.9|83012.9|75
1622417040000|2021-05-30 23:24:00|83069.9|83019.9|83066.5|83016.5|83073|83023|83063.3|83013.3|78
1622417050000|2021-05-30 23:24:10|83066.9|83016.9|83068.2|83018.2|83072.7|83022.7|83063.1|83013.1|78
1622417060000|2021-05-30 23:24:20|83068.5|83018.5|83066.6|83016.6|83074|83024|83065.2|83015.2|76
1622417070000|2021-05-30 23:24:30|83070.6|83020.6|83068.1|83018.1|83073.8|83023.8|83066|83016|79
1622417080000|2021-05-30 23:24:40|83068.8|83018.8|83071.3|83021.3|83074.4|83024.4|83062.9|83012.9|79
1622417090000|2021-05-30 23:24:50|83072.1|83022.1|83070.8|83020.8|83075.2|83025.2|83065.1|83015.1|76
1622417100000|2021-05-30 23:25:00|83069.5|83019.5|83064.9|83014.9|83072.4|83022.4|83061.5|83011.5|79
1622417110000|2021-05-30 23:25:10|83064.7|83014.7|83070.3|83020.3|83071.9|83021.9|83063.7|83013.7|79
1622417120000|2021-05-30 23:25:20|83069.2|83019.2|83066.7|83016.7|83073.4|83023.4|83063.4|83013.4|77
1622417130000|2021-05-30 23:25:30|83066|83016|83063.3|83013.3|83071|83021|83059.9|83009.9|79
1622417140000|2021-05-30 23:25:40|83068|83018|83067.7|83017.7|83068.7|83018.7|83061.6|83011.6|78
1622417150000|2021-05-30 23:25:50|83065.2|83015.2|83066.8|83016.8|83072.8|83022.8|83061.2|83011.2|77
1622417160000|2021-05-30 23:26:00|83067.1|83017.1|83065|83015|83071.4|83021.4|83062|83012|78
1622417170000|2021-05-30 23:26:10|83065.4|83015.4|83064.2|83014.2|83070.7|83020.7|83061.7|83011.7|77
1622417180000|2021-05-30 23:26:20|83064.8|83014.8|83066.1|83016.1|83070|83020|83059|83009|79
1622417190000|2021-05-30 23:26:30|83066.3|83016.3|83065.1|83015.1|83079.7|83021.5|83060.3|83007.8|78
1622417200000|2021-05-30 23:26:40|83064.8|83014.8|83061.8|83011.8|83070.8|83020.8|83057.7|83007.7|79
1622417210000|2021-05-30 23:26:50|83059.9|83009.9|83059.8|83009.8|83069|83019|83058.3|83008.3|78
1622417220000|2021-05-30 23:27:00|83059.5|83009.5|83062.2|83012.2|83069.6|83019.6|83057.7|83007.7|79
1622417230000|2021-05-30 23:27:10|83061.6|83011.6|83060.3|83010.3|83069.9|83019.9|83057.2|83007.2|76
1622417240000|2021-05-30 23:27:20|83061.3|83011.3|83067|83017|83071.4|83021.4|83058|83008|75
1622417250000|2021-05-30 23:27:30|83068.3|83018.3|83066.1|83016.1|83070.5|83020.5|83061.2|83011.2|71
1622417260000|2021-05-30 23:27:40|83068.3|83018.3|83067.8|83017.8|83071.5|83021.5|83061|83011|75
1622417270000|2021-05-30 23:27:50|83061.9|83011.9|83068.3|83018.3|83072.4|83022.4|83061.9|83011.9|72
1622417280000|2021-05-30 23:28:00|83067.4|83017.4|83067.3|83017.3|83071.8|83021.8|83060.3|83010.3|78
1622417290000|2021-05-30 23:28:10|83066.8|83016.8|83066.5|83016.5|83071.1|83021.1|83060.7|83010.7|77
1622417300000|2021-05-30 23:28:20|83064.9|83014.9|83066.1|83016.1|83069.3|83019.3|83060.5|83010.5|77
1622417310000|2021-05-30 23:28:30|83067.5|83017.5|83064.2|83014.2|83072.2|83022.2|83062.8|83012.8|78
1622417320000|2021-05-30 23:28:40|83065.7|83015.7|83080.9|83002.4|83082.6|83021.9|83063|82998.7|80
1622417330000|2021-05-30 23:28:50|83081.5|83002.2|83079.4|83000|83083.7|83007.1|83074.2|82999.1|78
1622417340000|2021-05-30 23:29:00|83078.2|83003.2|83079.7|83001.3|83082.6|83005.3|83073.6|83000|74
1622417350000|2021-05-30 23:29:10|83076.2|83000.5|83066.7|83016.7|83082.6|83019.1|83062.3|82999.6|61
1622417360000|2021-05-30 23:29:20|83065.1|83015.1|83082.6|83000.5|83084.1|83019.3|83064.5|82994.4|78
1622417370000|2021-05-30 23:29:30|83079.4|83001|83076.6|83001.4|83084|83007.1|83074.1|82996|76
1622417380000|2021-05-30 23:29:40|83077|83001.9|83080.7|83001.4|83082.9|83004.6|83073.5|83000|37
1622417390000|2021-05-30 23:29:50|83077.4|82997.5|83079.7|82997.9|83080.8|82998.9|83077.4|82996.4|9
1622417400000|2021-05-30 23:30:00|83078.4|82998.9|83083.8|83005.4|83084.1|83006.7|83075|82996.8|71
1622417410000|2021-05-30 23:30:10|83080.6|82999.8|83076.4|83001.4|83083.6|83005.7|83074.9|82998.8|70
1622417420000|2021-05-30 23:30:20|83080.7|83000.5|83080.5|82999|83081.5|83004.9|83076.9|82997.4|19
1622417430000|2021-05-30 23:30:30|83082.2|82998.9|83071.6|82997.8|83082.4|83002|83071.6|82995.4|10
1622417440000|2021-05-30 23:30:40|83072.2|82997.1|83077.9|82998.1|83078.7|83000.6|83072.2|82997.1|9
1622417450000|2021-05-30 23:30:50|83076.3|82997.6|83081.8|82994|83086.3|83000.9|83076.3|82994|13
1622417460000|2021-05-30 23:31:00|83076.8|83001.5|83079|83001.2|83082.1|83003.7|83073|82998.3|30
1622417470000|2021-05-30 23:31:10|83080.1|82999.9|83079.6|83001.8|83083.3|83015|83062.1|82999.7|32
1622417480000|2021-05-30 23:31:20|83077.1|83001.2|83082.2|83002.9|83084.1|83003.3|83076.3|82997.6|12
1622417490000|2021-05-30 23:31:30|83080.1|83000.6|83087.4|83005.9|83087.4|83005.9|83080.1|82999.9|12
1622417500000|2021-05-30 23:31:40|83085.8|83005|83077.4|83000.9|83087|83013.4|83061.7|82999.7|28
1622417510000|2021-05-30 23:31:50|83075.2|83001.3|83076.7|83001.1|83085.6|83005|83075.2|82998.2|24
1622417520000|2021-05-30 23:32:00|83076.3|83000.9|83076.1|82999|83079.2|83001.8|83076|82997.9|16
1622417530000|2021-05-30 23:32:10|83081.3|82997|83079.2|82997.5|83082|83000.9|83079.2|82996.5|12
1622417540000|2021-05-30 23:32:20|83080.3|82997.3|83078.1|83003.2|83091.7|83021.5|83078.1|82996.2|26
1622417550000|2021-05-30 23:32:30|83084|83006|83075.1|83000.5|83084|83016.7|83062.8|82996.6|20
1622417560000|2021-05-30 23:32:40|83078.5|83004|83064.6|83014.6|83084.5|83018.7|83064.6|83000.6|28
1622417570000|2021-05-30 23:32:50|83068.7|83018.7|83075.5|83003.8|83083.6|83018.7|83061.7|82998.3|12
1622417580000|2021-05-30 23:33:00|83075.2|83003.9|83075|83002.5|83081.2|83015.4|83065.4|83001|38
1622417590000|2021-05-30 23:33:10|83074.2|83002|83075.2|83002.7|83081.2|83013.5|83060.2|82987.5|46
1622417600000|2021-05-30 23:33:20|83073.7|82997.1|83074.6|82999.6|83079.9|83012.4|83057.2|82996.6|62
1622417610000|2021-05-30 23:33:30|83076|83002.2|83079.6|83001.4|83091|83035.8|83063.6|82996.1|79
1622417620000|2021-05-30 23:33:40|83082.9|83005.2|83085.4|83010.6|83087.7|83021.5|83065|82998.3|77
1622417630000|2021-05-30 23:33:50|83080.6|83009.2|83078.7|83007.1|83087.4|83021.2|83065.3|83005.1|75
1622417640000|2021-05-30 23:34:00|83079|83006.1|83082.3|83003.9|83087.2|83015.7|83072.3|82994.8|79
1622417650000|2021-05-30 23:34:10|83084|83006.2|83085.7|83011.3|83088|83020.5|83065.4|83000|80
1622417660000|2021-05-30 23:34:20|83083.2|83010.3|83083.9|83002.4|83089.3|83020.8|83064.4|83000.7|28
1622417670000|2021-05-30 23:34:30|83083|83007|83082.4|83005.4|83088.4|83013.7|83077.1|82999|45
1622417680000|2021-05-30 23:34:40|83083.9|83008.1|83075.7|83003.4|83088.5|83032.7|83072.8|83000.8|18
1622417690000|2021-05-30 23:34:50|83078.3|83001.5|83081.9|83004|83083|83006.8|83078.2|83000.9|16
1622417700000|2021-05-30 23:35:00|83079.1|83001.1|83075.7|83001.5|83082.9|83013.2|83062|82996.2|42
1622417710000|2021-05-30 23:35:10|83077.4|83003.4|83081.6|83005.9|83084.9|83008.1|83076.4|82999|7
1622417720000|2021-05-30 23:35:20|83082.6|83002.6|83078.2|83000|83082.6|83003.6|83077.2|82997.8|18
1622417730000|2021-05-30 23:35:30|83078.1|82999.9|83084.5|83005.9|83084.5|83005.9|83073.6|82996|23
1622417740000|2021-05-30 23:35:40|83080.2|83000.6|83074.5|82999.8|83082.5|83016.9|83062.6|82998.6|27
1622417750000|2021-05-30 23:35:50|83076.1|82999.1|83079.1|83003.8|83079.1|83015|83062.1|82998|30
1622417760000|2021-05-30 23:36:00|83075.6|83004.5|83076.3|83001.8|83081.3|83015.9|83062.8|82999.5|49
1622417770000|2021-05-30 23:36:10|83077.6|83006.6|83079.1|82998.9|83084.3|83012.1|83060.3|82993.6|16
1622417780000|2021-05-30 23:36:20|83078.8|82999.3|83077.1|83000.2|83082.2|83017|83067|82998.9|10
1622417790000|2021-05-30 23:36:30|83085|83006.4|83078.5|82998.5|83085.1|83006.4|83078.3|82997.9|14
1622417800000|2021-05-30 23:36:40|83079.3|82998.8|83073.8|82996.1|83082|82998.8|83068.5|82995.8|6
1622417810000|2021-05-30 23:36:50|83072|82999|83073.5|82996.9|83073.5|82999|83071.9|82995.8|8
1622417820000|2021-05-30 23:37:00|83072.1|82995.7|83072.8|82999.3|83084.2|83005|83072.1|82995.2|15
1622417830000|2021-05-30 23:37:10|83064.4|83014.4|83067.2|83017.2|83074.3|83017.2|83061.6|82998.3|13
1622417840000|2021-05-30 23:37:20|83065|83015|83066.7|83016.7|83074.8|83016.7|83062.7|82996.7|10
1622417850000|2021-05-30 23:37:30|83084.1|83000.2|83082.8|83004.5|83084.1|83006.1|83082.3|83000.2|6
1622417860000|2021-05-30 23:37:40|83083.3|83000.8|83077.5|82999.1|83083.3|83000.8|83077.1|82996|6
1622417870000|2021-05-30 23:37:50|83078.2|82998.4|83073.8|82999.1|83078.2|82999.1|83069.6|82994.2|13
1622417880000|2021-05-30 23:38:00|83073.1|82999.4|83060.1|83010.1|83078.9|83010.7|83060.1|82996.2|15
1622417890000|2021-05-30 23:38:10|83071|82997.2|83079.9|83001.3|83079.9|83001.3|83069.6|82995.8|18
1622417900000|2021-05-30 23:38:20|83074.8|82993.6|83079.2|82999.7|83079.2|82999.7|83074.2|82991.1|11
1622417910000|2021-05-30 23:38:30|83078.2|82999.2|83077.8|82998.6|83079.7|82999.2|83076.8|82996.1|7
1622417920000|2021-05-30 23:38:40|83078.6|82997.1|83076.9|82999.8|83079.7|82999.8|83076.7|82997.1|7
1622417930000|2021-05-30 23:38:50|83078.5|82998.3|83080.9|83001.8|83080.9|83001.8|83073.7|82994.9|19
1622417940000|2021-05-30 23:39:00|83080.4|83001.2|83079|82999.6|83080.4|83001.2|83075.7|82994.6|12
1622417950000|2021-05-30 23:39:10|83078.1|83000.3|83076.3|83001.7|83079.2|83001.7|83076|82996.9|7
1622417960000|2021-05-30 23:39:20|83079.2|82999.5|83078.9|82999|83079.2|82999.5|83075.8|82996.3|5
1622417970000|2021-05-30 23:39:30|83066.5|83016.5|83078.3|82997|83080|83016.5|83066.5|82995.3|7
1622417980000|2021-05-30 23:39:40|83079|82996.4|83082|83005.4|83082.5|83007.9|83072.1|82995.3|68
1622417990000|2021-05-30 23:39:50|83073.8|83003.6|83075|82998.4|83080.9|83010.1|83060.1|82996.7|47
1622418000000|2021-05-30 23:40:00|83076.3|82997.8|83076.1|82995.1|83081.1|83012.9|83060.2|82995.1|49
1622418010000|2021-05-30 23:40:10|83082.6|82996.1|83077.8|82995|83082.6|82998.7|83075.3|82993.8|7
1622418020000|2021-05-30 23:40:20|83075.7|82993.8|83080.7|82998.3|83082.1|82998.3|83074.5|82992.9|7
1622418030000|2021-05-30 23:40:30|83081.1|82996.8|83066.9|83016.9|83081.1|83017.2|83066.5|82994.6|11
1622418040000|2021-05-30 23:40:40|83066.7|83016.7|83079|82991|83086.3|83016.7|83062.8|82991|15
1622418050000|2021-05-30 23:40:50|83081.4|82991.4|83081.4|82996.9|83081.4|83000.1|83081.4|82991.4|3
1622418060000|2021-05-30 23:41:00|83079.8|82995.4|83080.5|82999.5|83080.6|83000|83078.8|82995.4|19
1622418070000|2021-05-30 23:41:10|83083|83000.9|83079.3|82998.2|83083|83003.5|83077.9|82997.2|15
1622418080000|2021-05-30 23:41:20|83079.7|82998.1|83080.2|82997.8|83083|83001.5|83079.2|82997.3|13
1622418090000|2021-05-30 23:41:30|83078.1|82996.8|83084.7|83004.4|83087.5|83004.7|83076|82996.5|9
1622418100000|2021-05-30 23:41:40|83085.3|83000.7|83078.7|82994.4|83085.3|83001.1|83075.5|82994.4|21
1622418110000|2021-05-30 23:41:50|83081.8|82995.6|83081.3|83000.9|83081.8|83000.9|83074.9|82991.8|13
1622418120000|2021-05-30 23:42:00|83080.3|82999.7|83083.2|83000.9|83083.2|83000.9|83080.3|82999.1|9
1622418130000|2021-05-30 23:42:10|83081.5|82999.9|83085|82999.8|83085.4|83002|83081.5|82998.2|8
1622418140000|2021-05-30 23:42:20|83084.6|82999.1|83082.5|82999.1|83084.6|83002.1|83081.8|82999.1|4
1622418150000|2021-05-30 23:42:30|83079.8|82998.2|83082.6|83005.3|83090.6|83015|83077|82998.2|19
1622418160000|2021-05-30 23:42:40|83080.8|83000.3|83103.1|83009.9|83112.5|83015|83080.8|83000.3|54
1622418170000|2021-05-30 23:42:50|83097.2|83009.7|83091.7|83005.4|83102.6|83012.1|83090.3|83004.9|59
1622418180000|2021-05-30 23:43:00|83098.7|83010.2|83085.9|83007.6|83103.7|83024|83074|83004.3|49
1622418190000|2021-05-30 23:43:10|83091.7|83012.9|83087.1|83012.3|83096.6|83016.5|83083.3|83008.2|64
1622418200000|2021-05-30 23:43:20|83093.3|83010.9|83086.7|83012.2|83096.8|83017.2|83083.6|83007.2|78
1622418210000|2021-05-30 23:43:30|83084.2|83010.3|83088.2|83013.1|83097.8|83015|83084.2|83008.1|36
1622418220000|2021-05-30 23:43:40|83088|83013|83092|83011.8|83097.3|83014.3|83087.5|83007.7|28
1622418230000|2021-05-30 23:43:50|83095.5|83012|83101.1|83014.5|83101.1|83015.8|83086.6|83009.4|12
1622418240000|2021-05-30 23:44:00|83103.3|83017.8|83104.3|83015|83108|83020.2|83097.7|83013.2|17
1622418250000|2021-05-30 23:44:10|83104.1|83016|83088.3|83016.8|83104.1|83016.8|83088.3|83011.4|18
1622418260000|2021-05-30 23:44:20|83087.6|83016.6|83091.6|83015.6|83105|83017.5|83087.6|83012.5|10
1622418270000|2021-05-30 23:44:30|83094.2|83013.5|83076.2|83026.2|83094.2|83026.2|83076.2|83010.3|14
1622418280000|2021-05-30 23:44:40|83095.1|83017|83096.3|83012.9|83098.3|83017|83086.5|83011.3|31
1622418290000|2021-05-30 23:44:50|83094.9|83012.6|83097.7|83015|83101.8|83016.6|83088.9|83009.3|18
1622418300000|2021-05-30 23:45:00|83109.2|83015.6|83096.3|83018.5|83112.1|83019.4|83092.1|83013|13
1622418310000|2021-05-30 23:45:10|83102.7|83019.6|83096.5|83016.9|83108.3|83019.6|83086.7|83007.3|17
1622418320000|2021-05-30 23:45:20|83110.9|83019.9|83106.4|83011|83110.9|83019.9|83085.7|83010.1|17
1622418330000|2021-05-30 23:45:30|83110.9|83022|83095.4|83009.9|83110.9|83022|83095|83009.9|16
1622418340000|2021-05-30 23:45:40|83095.6|83010|83099|83012.6|83099.3|83013.4|83094.8|83009.9|22
1622418350000|2021-05-30 23:45:50|83099.2|83012.8|83093.7|83014.5|83101.2|83015.4|83092.2|83009.3|18
1622418360000|2021-05-30 23:46:00|83095.2|83014.8|83097.5|83012.4|83101.7|83017.9|83095.2|83010.8|21
1622418370000|2021-05-30 23:46:10|83095.1|83011.3|83094|83012.5|83100.7|83014.4|83091.4|83011.3|20
1622418380000|2021-05-30 23:46:20|83094.4|83012.7|83093.9|83014|83099.5|83014.4|83093.9|83010.9|13
1622418390000|2021-05-30 23:46:30|83093.7|83012.3|83101.6|83012.5|83101.6|83012.5|83088.7|83009.8|9
1622418400000|2021-05-30 23:46:40|83099.4|83011|83097.4|83015.2|83099.4|83015.4|83096.4|83009.2|14
1622418410000|2021-05-30 23:46:50|83097|83014.9|83093.1|83014.4|83101.5|83015.9|83089.9|83012.6|9
1622418420000|2021-05-30 23:47:00|83095.6|83015.5|83100.2|83015|83100.2|83015.5|83093.4|83010.4|15
1622418430000|2021-05-30 23:47:10|83098.9|83014.1|83095.2|83016.1|83098.9|83018|83087.5|83009.9|30
1622418440000|2021-05-30 23:47:20|83097.7|83015.9|83094.9|83017.5|83097.7|83029.1|83075.6|83013.7|49
1622418450000|2021-05-30 23:47:30|83089.1|83017.7|83105.5|83018.4|83105.5|83018.4|83087.2|83014.5|23
1622418460000|2021-05-30 23:47:40|83103.7|83016.6|83095.2|83016.2|83103.7|83027.7|83076.6|83011.1|34
1622418470000|2021-05-30 23:47:50|83098.5|83016.5|83091.8|83017.3|83098.5|83026.9|83076.9|83013.2|68
1622418480000|2021-05-30 23:48:00|83091.5|83017.1|83092.1|83018.5|83098.3|83030.3|83080.3|83012.5|40
1622418490000|2021-05-30 23:48:10|83102.3|83019.4|83100.3|83018.5|83102.4|83021.8|83096.1|83013.5|8
1622418500000|2021-05-30 23:48:20|83101.9|83016.8|83090.4|83015.7|83104.3|83018|83090.3|83013.8|14
1622418510000|2021-05-30 23:48:30|83092.1|83014.6|83094.4|83016.3|83094.4|83027.4|83077.4|83010.4|15
1622418520000|2021-05-30 23:48:40|83103.9|83012.3|83096.2|83015.6|83104.5|83018.9|83091.3|83012.2|14
1622418530000|2021-05-30 23:48:50|83096.1|83015.3|83091.8|83015.4|83096.1|83019.1|83089.4|83014.6|25
1622418540000|2021-05-30 23:49:00|83094.9|83012.5|83096.5|83018.4|83104.2|83026.1|83076.1|83012.5|27
1622418550000|2021-05-30 23:49:10|83096.8|83019.9|83091.4|83019.4|83102.1|83021.3|83088.2|83013.5|25
1622418560000|2021-05-30 23:49:20|83092.5|83019.8|83096.1|83016.4|83105.4|83032.4|83082.4|83016.4|13
1622418570000|2021-05-30 23:49:30|83099.2|83015.4|83096.9|83020|83099.2|83021.3|83092.8|83015.2|17
1622418580000|2021-05-30 23:49:40|83096.7|83019|83098.4|83023.3|83098.4|83032.4|83079.8|83017.6|32
1622418590000|2021-05-30 23:49:50|83103.4|83019.1|83093.9|83016.6|83103.4|83034.7|83079.3|83014.4|35
1622418600000|2021-05-30 23:50:00|83099.6|83018.6|83104.1|83022.9|83104.1|83022.9|83097.7|83016.9|9
1622418610000|2021-05-30 23:50:10|83103.3|83018.7|83103|83020.3|83103.3|83020.4|83100|83017.2|8
1622418620000|2021-05-30 23:50:20|83103.4|83019.4|83101|83017.9|83103.4|83019.4|83097.7|83015.1|7
1622418630000|2021-05-30 23:50:30|83093.3|83043.3|83093.7|83043.7|83093.7|83043.7|83093.1|83043.1|3
1622418640000|2021-05-30 23:50:40|83093.5|83043.5|83106.7|83034.5|83106.7|83043.5|83093.5|83034.5|4
1622418650000|2021-05-30 23:50:50|83102.1|83027.8|83101.3|83029.8|83102.1|83036.2|83086.2|83025.6|7
1622418660000|2021-05-30 23:51:00|83084.6|83034.6|83097.4|83022.2|83099.3|83034.6|83084.2|83018.9|10
1622418670000|2021-05-30 23:51:10|83080.6|83030.6|83082.1|83032.1|83090.5|83032.3|83080.6|83019.4|8
1622418680000|2021-05-30 23:51:20|83082.6|83032.6|83091.6|83041.6|83097.6|83041.6|83082.6|83022.1|7
1622418690000|2021-05-30 23:51:30|83090.8|83040.8|83090.6|83019.6|83100.7|83040.8|83083.1|83019.6|9
1622418700000|2021-05-30 23:51:40|83089.9|83018.5|83091.7|83010.3|83093.4|83031.4|83077.1|83010.3|21
1622418710000|2021-05-30 23:51:50|83092|83010.6|83099|83018.5|83099|83018.5|83091.1|83009.7|12
1622418720000|2021-05-30 23:52:00|83097.2|83016.5|83099.3|83018.8|83099.3|83018.8|83094.3|83013.2|12
1622418730000|2021-05-30 23:52:10|83098.8|83018.2|83100.1|83020.3|83100.1|83038.3|83088.3|83012.4|10
1622418740000|2021-05-30 23:52:20|83100.5|83021.4|83102.2|83020.3|83102.2|83025.2|83090.8|83013.1|19
1622418750000|2021-05-30 23:52:30|83097.7|83016.7|83094.2|83017.9|83100.2|83027.4|83077.1|83012.5|26
1622418760000|2021-05-30 23:52:40|83093.2|83017.3|83096.3|83019.7|83097.9|83032.7|83079.1|83015.3|23
1622418770000|2021-05-30 23:52:50|83095.8|83019.4|83098.5|83019.9|83099.6|83021.8|83093.2|83015.1|27
1622418780000|2021-05-30 23:53:00|83098.1|83021.1|83091.3|83020.3|83101.1|83028.3|83078.3|83019.1|21
1622418790000|2021-05-30 23:53:10|83099.3|83014.1|83100.4|83020.7|83106.4|83020.7|83091.7|83010.5|12
1622418800000|2021-05-30 23:53:20|83101.9|83019.6|83096.1|83018.2|83101.9|83023.4|83093|83016.2|21
1622418810000|2021-05-30 23:53:30|83098.1|83020.4|83099.8|83021.3|83099.8|83021.3|83090.7|83014.5|30
1622418820000|2021-05-30 23:53:40|83104.7|83017.2|83101.8|83019.9|83104.7|83019.9|83097.6|83014|8
1622418830000|2021-05-30 23:53:50|83099.8|83018|83104.9|83020|83104.9|83020|83099.8|83013.9|6
1622418840000|2021-05-30 23:54:00|83100.3|83017.6|83094.4|83018.9|83101.3|83021.5|83089.9|83014.1|20
1622418850000|2021-05-30 23:54:10|83097.2|83017.7|83093.4|83015.9|83101.7|83019.5|83092.6|83012.3|28
1622418860000|2021-05-30 23:54:20|83095.8|83015.1|83089.3|83016.4|83096|83017.1|83088|83014.4|13
1622418870000|2021-05-30 23:54:30|83090.4|83015.4|83095.3|83015.8|83099.9|83018.9|83090.4|83015|18
1622418880000|2021-05-30 23:54:40|83095.2|83016.1|83092|83014.9|83095.2|83018.3|83089.9|83013.7|15
1622418890000|2021-05-30 23:54:50|83096.6|83016.5|83100.3|83017.7|83100.3|83019.9|83096.6|83015.2|6
1622418900000|2021-05-30 23:55:00|83097.7|83016.6|83097.9|83020.2|83102|83026|83093.4|83014.8|29
1622418910000|2021-05-30 23:55:10|83096|83021.7|83098.8|83015.4|83108.3|83029.3|83079.3|83012.9|19
1622418920000|2021-05-30 23:55:20|83098.7|83015.3|83097.3|83022.5|83106.3|83022.5|83091.8|83015.3|15
1622418930000|2021-05-30 23:55:30|83097.7|83021.5|83106.4|83016.9|83107.2|83022.2|83096|83016.9|15
1622418940000|2021-05-30 23:55:40|83107.4|83022.7|83096.2|83019.5|83107.4|83025.9|83092.5|83018.7|21
1622418950000|2021-05-30 23:55:50|83095.4|83017.1|83102.6|83022.8|83104.8|83022.8|83095.4|83014.9|15
1622418960000|2021-05-30 23:56:00|83102|83021.3|83090.8|83018.8|83104.5|83030.7|83080.6|83018.1|14
1622418970000|2021-05-30 23:56:10|83091.6|83017.7|83093|83019.5|83106.1|83031.7|83077.1|83016.9|42
1622418980000|2021-05-30 23:56:20|83092.8|83019.1|83098.8|83023.9|83098.8|83023.9|83091.4|83016.6|14
1622418990000|2021-05-30 23:56:30|83096.7|83027.6|83095.7|83021.6|83096.7|83027.6|83094|83019.6|16
1622419000000|2021-05-30 23:56:40|83096.5|83021.3|83083|83033|83100.2|83033|83083|83019.5|15
1622419010000|2021-05-30 23:56:50|83083.7|83033.7|83084.5|83034.5|83095.3|83036.4|83080.5|83022.4|27
1622419020000|2021-05-30 23:57:00|83091.8|83021.3|83097.2|83023.1|83101.7|83035.3|83081.5|83019.7|30
1622419030000|2021-05-30 23:57:10|83098.2|83023.7|83104.3|83021.4|83105.1|83026.6|83097.6|83019.6|14
1622419040000|2021-05-30 23:57:20|83103.6|83020.1|83101.2|83022.4|83104.1|83026.7|83099|83018.8|12
1622419050000|2021-05-30 23:57:30|83100.2|83022|83097.9|83018.7|83100.6|83022|83092|83015.2|22
1622419060000|2021-05-30 23:57:40|83096.4|83017.5|83093.2|83021.7|83097.1|83028.7|83078.5|83017|9
1622419070000|2021-05-30 23:57:50|83094.3|83018.6|83098.3|83021.4|83102.6|83021.4|83091|83015.5|19
1622419080000|2021-05-30 23:58:00|83096.8|83020|83103.2|83021.3|83103.8|83021.3|83096.8|83018.7|7
1622419090000|2021-05-30 23:58:10|83098.4|83020.8|83151.3|83040.3|83159.8|83048.8|83098.4|83019.7|35
1622419100000|2021-05-30 23:58:20|83160.7|83049.7|83142.5|83058|83160.7|83062.5|83141.3|83040.6|72
1622419110000|2021-05-30 23:58:30|83147.2|83057.5|83147.1|83056.7|83151.7|83061.2|83144.8|83051.9|50
1622419120000|2021-05-30 23:58:40|83146.9|83057.2|83148.4|83058.1|83149.2|83058.8|83145|83051.8|16
1622419130000|2021-05-30 23:58:50|83148.2|83057|83156|83071|83158.1|83073.2|83146.2|83055.8|59
1622419140000|2021-05-30 23:59:00|83156.3|83072|83159.2|83075.5|83160.4|83077.4|83155.6|83065.1|32
1622419150000|2021-05-30 23:59:10|83157.2|83074.6|83159.5|83069.3|83160.2|83074.6|83153.4|83058.2|22
1622419160000|2021-05-30 23:59:20|83158.1|83068.2|83156.9|83073.4|83161.9|83074.6|83155.3|83067.6|30
1622419170000|2021-05-30 23:59:30|83151.4|83075.2|83152|83070.4|83161.5|83080.3|83150.9|83065.4|49
1622419180000|2021-05-30 23:59:40|83152.4|83069.8|83148.2|83069.5|83162.1|83078.1|83146.8|83067.5|50
1622419190000|2021-05-30 23:59:50|83148.6|83067.9|83149.9|83071.5|83162.3|83076.1|83146.4|83066.4|46
1622419200000|2021-05-31 00:00:00|83163.3|83077.4|83150.7|83071.3|83163.3|83077.4|83145.4|83069.2|68
1622419210000|2021-05-31 00:00:10|83150.5|83071.6|83148.8|83074|83155.2|83075|83148.3|83069.1|39
1622419220000|2021-05-31 00:00:20|83149.8|83073.2|83155.9|83075.9|83155.9|83075.9|83149.8|83072.7|33
1622419230000|2021-05-31 00:00:30|83158.6|83076.7|83177.5|83099.8|83202.4|83101|83126.8|83065.2|73
1622419240000|2021-05-31 00:00:40|83182.7|83096.2|83179.9|83092.2|83184|83107.8|83176.1|83088.2|48
1622419250000|2021-05-31 00:00:50|83181.8|83094.4|83170.1|83091.4|83181.8|83098.9|83169.8|83084.7|34
1622419260000|2021-05-31 00:01:00|83170.2|83093.3|83172.8|83090.1|83179|83096.8|83170.1|83086.4|42
1622419270000|2021-05-31 00:01:10|83172.6|83090|83179.1|83092.1|83180.5|83100.3|83171|83075.7|38
1622419280000|2021-05-31 00:01:20|83179|83097.1|83184.5|83099.3|83185.6|83115.1|83165.1|83095.3|38
1622419290000|2021-05-31 00:01:30|83183.4|83099.9|83187.8|83110|83189.1|83111.4|83180.1|83096.9|49
1622419300000|2021-05-31 00:01:40|83186.9|83106.4|83189.7|83108.5|83196.4|83131.3|83181.3|83099.7|37
1622419310000|2021-05-31 00:01:50|83189.3|83105.9|83192|83111.9|83198.7|83114.8|83187|83101.6|74
1622419320000|2021-05-31 00:02:00|83191.1|83108.6|83197.5|83117.7|83206.9|83125.4|83190.7|83106.6|79
1622419330000|2021-05-31 00:02:10|83200.3|83113.4|83205.6|83121.5|83207|83127.1|83196.5|83106.3|61
1622419340000|2021-05-31 00:02:20|83205|83121|83199.3|83120.3|83205.7|83126.9|83199.3|83116.6|36
1622419350000|2021-05-31 00:02:30|83198.6|83118.6|83204.6|83115.9|83205|83123.2|83198.6|83115.9|36
1622419360000|2021-05-31 00:02:40|83205.1|83115.6|83196.3|83115.8|83205.4|83120.3|83195.1|83112.7|46
1622419370000|2021-05-31 00:02:50|83196.4|83115.9|83189.2|83104.4|83200.2|83117.9|83177.9|83099.8|46
1622419380000|2021-05-31 00:03:00|83189.4|83111.2|83190.4|83104.1|83195.7|83126.8|83176.8|83101.7|27
1622419390000|2021-05-31 00:03:10|83188.5|83105.1|83194.4|83107.5|83196.4|83112.7|83187|83105.1|31
1622419400000|2021-05-31 00:03:20|83193.6|83108.6|83194.6|83113.5|83195.6|83113.9|83191.5|83106.2|25
1622419410000|2021-05-31 00:03:30|83194.7|83113.9|83198.2|83114.7|83198.8|83118.2|83194.7|83112.1|31
1622419420000|2021-05-31 00:03:40|83197.7|83113.1|83199.6|83114.2|83200.4|83116.8|83197.1|83108.7|40
1622419430000|2021-05-31 00:03:50|83199.1|83113.7|83197.7|83112.2|83199.6|83115.2|83196.4|83111|28
1622419440000|2021-05-31 00:04:00|83196.8|83111.7|83198.2|83117.1|83202.3|83121.5|83194.4|83109.8|45
1622419450000|2021-05-31 00:04:10|83198.4|83117.2|83196.5|83112.5|83200.2|83119.6|83193|83112.5|51
1622419460000|2021-05-31 00:04:20|83197.2|83118|83197.7|83113.7|83199.4|83118.4|83195.3|83113.7|43
1622419470000|2021-05-31 00:04:30|83196.7|83113|83201|83115|83205.8|83120.7|83196.5|83113|43
1622419480000|2021-05-31 00:04:40|83200.5|83115.5|83201.7|83116|83204|83120.8|83198.4|83112.1|32
1622419490000|2021-05-31 00:04:50|83201.8|83116.6|83200|83112.6|83201.8|83116.8|83197.2|83110|46
1622419500000|2021-05-31 00:05:00|83199.7|83113.2|83203|83117.7|83203.3|83117.7|83199.1|83113.2|29
1622419510000|2021-05-31 00:05:10|83202.5|83117.4|83197.2|83112.5|83204.2|83120.3|83174.9|83098.3|33
1622419520000|2021-05-31 00:05:20|83197.3|83112|83203.6|83124.1|83207|83127.5|83196.1|83106.4|49
1622419530000|2021-05-31 00:05:30|83203|83119.1|83198.3|83119|83203.3|83125.6|83197.2|83116.6|31
1622419540000|2021-05-31 00:05:40|83198.2|83118.9|83204.7|83116|83207.8|83123.3|83198|83114.3|24
1622419550000|2021-05-31 00:05:50|83204.6|83119.5|83208|83121|83209.9|83147.8|83197.8|83119.5|34
1622419560000|2021-05-31 00:06:00|83207.6|83121.7|83208|83130.2|83210|83130.2|83205.9|83121.1|42
1622419570000|2021-05-31 00:06:10|83209|83129.4|83209.3|83129.6|83209.8|83131.4|83206.7|83121.4|17
1622419580000|2021-05-31 00:06:20|83209.6|83130.4|83204.6|83128.6|83211.4|83130.7|83204.4|83124.2|30
1622419590000|2021-05-31 00:06:30|83205|83130.4|83207.8|83131.1|83208.2|83131.5|83204.3|83121.2|16
1622419600000|2021-05-31 00:06:40|83207.7|83131|83203.5|83124.7|83208.5|83131.3|83202.7|83124.7|31
1622419610000|2021-05-31 00:06:50|83203.7|83125.2|83208.8|83128.5|83208.8|83128.6|83203.6|83122.6|24
1622419620000|2021-05-31 00:07:00|83209.1|83128.7|83206.5|83126.8|83209.1|83129.6|83206.1|83124.7|36
1622419630000|2021-05-31 00:07:10|83208.9|83127.5|83206.1|83126.2|83208.9|83127.7|83205.9|83124.7|29
1622419640000|2021-05-31 00:07:20|83206.9|83125.1|83209.3|83126.4|83210.9|83127.5|83206.4|83122.9|12
1622419650000|2021-05-31 00:07:30|83209.1|83126.3|83205.2|83125.2|83209.3|83126.3|83204.1|83122.8|29
1622419660000|2021-05-31 00:07:40|83205.1|83125.1|83205.3|83121.5|83208.5|83125.1|83201.1|83118|34
1622419670000|2021-05-31 00:07:50|83205.1|83119.4|83204.3|83119.2|83205.8|83123.1|83202.2|83115.3|44
1622419680000|2021-05-31 00:08:00|83204.1|83119.5|83205.5|83120.7|83205.6|83123.2|83203.3|83118.7|35
1622419690000|2021-05-31 00:08:10|83207.9|83118.3|83208.2|83121.4|83208.2|83121.9|83206.6|83117.5|12
1622419700000|2021-05-31 00:08:20|83204.5|83115.5|83203.6|83119.9|83204.9|83123.1|83201.9|83115.5|20
1622419710000|2021-05-31 00:08:30|83203.1|83118.7|83204.8|83121|83206.6|83125.7|83202.6|83116.8|24
1622419720000|2021-05-31 00:08:40|83204.4|83120.2|83199.5|83118.3|83204.4|83120.3|83197.7|83116.1|33
1622419730000|2021-05-31 00:08:50|83199.6|83118.1|83201.7|83116.4|83205.2|83118.5|83198.9|83113.6|37
1622419740000|2021-05-31 00:09:00|83201.8|83117.5|83200.3|83116.1|83201.8|83117.5|83199.7|83113.4|28
1622419750000|2021-05-31 00:09:10|83201.1|83117.5|83201.6|83119.4|83204.6|83119.4|83197.7|83114.3|34
1622419760000|2021-05-31 00:09:20|83201.7|83119.6|83202.6|83118.5|83204|83120.3|83201.6|83114.6|29
1622419770000|2021-05-31 00:09:30|83201.8|83120.2|83203.3|83117.8|83205.3|83120.2|83201.8|83115.7|16
1622419780000|2021-05-31 00:09:40|83203.6|83118.6|83203.5|83121|83205|83121|83202|83116|20
1622419790000|2021-05-31 00:09:50|83202.5|83120.8|83201.1|83116.2|83203.1|83120.8|83201.1|83116|27
1622419800000|2021-05-31 00:10:00|83202.2|83115.9|83202.7|83119.1|83209.3|83125.1|83202.1|83115.9|30
1622419810000|2021-05-31 00:10:10|83205.7|83117.7|83205.1|83121.1|83208.1|83125.6|83204.8|83117|21
1622419820000|2021-05-31 00:10:20|83204.8|83120.5|83207.6|83129.8|83207.6|83129.8|83202.6|83119.5|43
1622419830000|2021-05-31 00:10:30|83207.8|83131.5|83209.1|83127.1|83209.6|83131.5|83206.5|83123.4|44
1622419840000|2021-05-31 00:10:40|83210.1|83127.2|83172.3|83122.3|83210.1|83128.3|83169|83104.2|42
1622419850000|2021-05-31 00:10:50|83180.3|83110.1|83173.9|83123.9|83180.3|83123.9|83168.1|83110.1|33
1622419860000|2021-05-31 00:11:00|83172.8|83122.8|83177.4|83127.4|83185.3|83135.3|83168.9|83118.9|46
1622419870000|2021-05-31 00:11:10|83175.7|83125.7|83180.5|83130.5|83183.8|83133.8|83174.8|83124.8|21
1622419880000|2021-05-31 00:11:20|83178.4|83128.4|83174|83124|83180.8|83130.8|83171.7|83121.7|26
1622419890000|2021-05-31 00:11:30|83173.9|83123.9|83169.6|83119.6|83177.9|83127.9|83167.9|83117.9|43
1622419900000|2021-05-31 00:11:40|83169.4|83119.4|83169.8|83119.8|83170.4|83120.4|83167.7|83117.7|17
1622419910000|2021-05-31 00:11:50|83170.7|83120.7|83172.2|83122.2|83172.2|83122.2|83167.5|83117.5|24
1622419920000|2021-05-31 00:12:00|83172.4|83122.4|83174.4|83124.4|83178.5|83128.5|83171.8|83121.8|22
1622419930000|2021-05-31 00:12:10|83174.3|83124.3|83171.4|83121.4|83174.8|83124.8|83171.4|83121.4|9
1622419940000|2021-05-31 00:12:20|83175.6|83125.6|83174.2|83124.2|83175.6|83125.6|83174.2|83124.2|4
1622419950000|2021-05-31 00:12:30|83174|83124|83167.9|83117.9|83176.8|83126.8|83167.9|83117.9|26
1622419960000|2021-05-31 00:12:40|83168.2|83118.2|83169.8|83119.8|83169.9|83119.9|83167.2|83117.2|12
1622419970000|2021-05-31 00:12:50|83169.9|83119.9|83162.4|83112.4|83172.1|83122.1|83161.3|83111.3|25
1622419980000|2021-05-31 00:13:00|83161.3|83111.3|83158.6|83108.6|83163.7|83113.7|83156.8|83106.8|27
1622419990000|2021-05-31 00:13:10|83157.6|83107.6|83165.3|83115.3|83168.5|83118.5|83157.2|83107.2|28
1622420000000|2021-05-31 00:13:20|83164.7|83114.7|83164.7|83114.7|83166.8|83116.8|83161.2|83111.2|25
1622420010000|2021-05-31 00:13:30|83164.9|83114.9|83164.1|83114.1|83164.9|83114.9|83162.7|83112.7|21
1622420020000|2021-05-31 00:13:40|83164.2|83114.2|83172|83122|83172|83122|83164.2|83114.2|29
1622420030000|2021-05-31 00:13:50|83172.8|83122.8|83172.3|83122.3|83175.5|83125.5|83169.1|83119.1|34
1622420040000|2021-05-31 00:14:00|83172.7|83122.7|83170.9|83120.9|83174.4|83124.4|83168.8|83118.8|26
1622420050000|2021-05-31 00:14:10|83172|83122|83170.9|83120.9|83172|83122|83168.4|83118.4|10
1622420060000|2021-05-31 00:14:20|83171.5|83121.5|83174.8|83124.8|83174.8|83124.8|83169.1|83119.1|34
1622420070000|2021-05-31 00:14:30|83171.6|83121.6|83174.6|83124.6|83174.9|83124.9|83171.5|83121.5|18
1622420080000|2021-05-31 00:14:40|83173|83123|83173.4|83123.4|83176.3|83126.3|83172.1|83122.1|14
1622420090000|2021-05-31 00:14:50|83173.1|83123.1|83171.9|83121.9|83174.2|83124.2|83170.7|83120.7|25
1622420100000|2021-05-31 00:15:00|83171.5|83121.5|83166.1|83116.1|83171.7|83121.7|83166.1|83116.1|29
1622420110000|2021-05-31 00:15:10|83163.6|83113.6|83160.2|83110.2|83163.6|83113.6|83157.4|83107.4|21
1622420120000|2021-05-31 00:15:20|83161.2|83111.2|83159.7|83109.7|83161.4|83111.4|83159.4|83109.4|17
1622420130000|2021-05-31 00:15:30|83160|83110|83167.2|83117.2|83167.2|83117.2|83159.5|83109.5|27
1622420140000|2021-05-31 00:15:40|83164|83114|83164.1|83114.1|83168.4|83118.4|83163.6|83113.6|18
1622420150000|2021-05-31 00:15:50|83164.4|83114.4|83165.6|83115.6|83165.8|83115.8|83161|83111|30
1622420160000|2021-05-31 00:16:00|83165.1|83115.1|83158.8|83108.8|83165.1|83115.1|83158.2|83108.2|35
1622420170000|2021-05-31 00:16:10|83158.4|83108.4|83158.1|83108.1|83158.8|83108.8|83157.7|83107.7|15
1622420180000|2021-05-31 00:16:20|83158|83108|83159.8|83109.8|83160.4|83110.4|83158|83108|19
1622420190000|2021-05-31 00:16:30|83159.7|83109.7|83159.1|83109.1|83160.5|83110.5|83156.3|83106.3|17
1622420200000|2021-05-31 00:16:40|83160|83110|83156.6|83106.6|83160|83110|83155.3|83105.3|28
1622420210000|2021-05-31 00:16:50|83156.7|83106.7|83157.8|83107.8|83159|83109|83156.1|83106.1|20
1622420220000|2021-05-31 00:17:00|83158|83108|83153.1|83103.1|83158.7|83108.7|83153.1|83103.1|27
1622420230000|2021-05-31 00:17:10|83153.3|83103.3|83155.1|83105.1|83155.1|83105.1|83152.7|83102.7|15
1622420240000|2021-05-31 00:17:20|83155.4|83105.4|83154.9|83104.9|83155.4|83105.4|83153.5|83103.5|6
1622420250000|2021-05-31 00:17:30|83155.3|83105.3|83159.9|83109.9|83160.1|83110.1|83154.3|83104.3|23
1622420260000|2021-05-31 00:17:40|83160|83110|83161.1|83111.1|83161.4|83111.4|83159.8|83109.8|17
1622420270000|2021-05-31 00:17:50|83160.8|83110.8|83161.2|83111.2|83161.4|83111.4|83160.4|83110.4|10
1622420280000|2021-05-31 00:18:00|83161.3|83111.3|83164.8|83114.8|83164.8|83114.8|83159.4|83109.4|23
1622420290000|2021-05-31 00:18:10|83164.4|83114.4|83165.9|83115.9|83165.9|83115.9|83162|83112|15
1622420300000|2021-05-31 00:18:20|83165.4|83115.4|83162.2|83112.2|83165.4|83115.4|83161.2|83111.2|23
1622420310000|2021-05-31 00:18:30|83162.9|83112.9|83162.9|83112.9|83162.9|83112.9|83159.8|83109.8|13
1622420320000|2021-05-31 00:18:40|83161.4|83111.4|83188.3|83138.3|83198.8|83140.8|83161.3|83111.3|39
1622420330000|2021-05-31 00:18:50|83187.6|83137.6|83183.6|83133.6|83196.8|83139.5|83181.9|83123.1|48
1622420340000|2021-05-31 00:19:00|83183.9|83133.9|83196.3|83125.6|83196.3|83137|83182.9|83124.1|61
1622420350000|2021-05-31 00:19:10|83187.5|83137.5|83175.7|83125.7|83196.3|83137.5|83172.4|83122.4|62
1622420360000|2021-05-31 00:19:20|83175.6|83125.6|83177.6|83127.6|83179.1|83129.1|83173.2|83123.2|28
1622420370000|2021-05-31 00:19:30|83177.1|83127.1|83176.8|83126.8|83179.1|83129.1|83174.3|83124.3|37
1622420380000|2021-05-31 00:19:40|83175.2|83125.2|83176.3|83126.3|83177.8|83127.8|83175.2|83125.2|18
1622420390000|2021-05-31 00:19:50|83175.8|83125.8|83181.4|83131.4|83184.1|83134.1|83175.4|83125.4|21
1622420400000|2021-05-31 00:20:00|83179.3|83129.3|83181.7|83131.7|83182|83132|83179.3|83129.3|22
1622420410000|2021-05-31 00:20:10|83181|83131|83179|83129|83181.3|83131.3|83177.9|83127.9|14
1622420420000|2021-05-31 00:20:20|83177.3|83127.3|83180.4|83130.4|83180.4|83130.4|83177.3|83127.3|11
1622420430000|2021-05-31 00:20:30|83179.6|83129.6|83180.1|83130.1|83180.5|83130.5|83178.6|83128.6|13
1622420440000|2021-05-31 00:20:40|83181|83131|83179.1|83129.1|83181.4|83131.4|83176.5|83126.5|26
1622420450000|2021-05-31 00:20:50|83178.4|83128.4|83181|83131|83181.6|83131.6|83178|83128|13
1622420460000|2021-05-31 00:21:00|83180.5|83130.5|83182.7|83132.7|83183.9|83133.9|83179.4|83129.4|35
1622420470000|2021-05-31 00:21:10|83183.2|83133.2|83186.6|83136.6|83186.6|83136.6|83182.2|83132.2|28
1622420480000|2021-05-31 00:21:20|83185.8|83135.8|83183.9|83133.9|83187.8|83137.8|83183.9|83133.9|24
1622420490000|2021-05-31 00:21:30|83184.1|83134.1|83184.7|83134.7|83185|83135|83183.6|83133.6|17
1622420500000|2021-05-31 00:21:40|83185.1|83135.1|83186.5|83136.5|83186.5|83136.5|83181.7|83131.7|27
1622420510000|2021-05-31 00:21:50|83184.6|83134.6|83185.6|83135.6|83187.4|83137.4|83182.9|83132.9|16
1622420520000|2021-05-31 00:22:00|83184.8|83134.8|83184.8|83134.8|83186|83136|83184|83134|12
1622420530000|2021-05-31 00:22:10|83184.1|83134.1|83182|83132|83184.1|83134.1|83180.3|83130.3|9
1622420540000|2021-05-31 00:22:20|83181.5|83131.5|83185.6|83135.6|83186.7|83136.7|83181.5|83131.5|13
1622420550000|2021-05-31 00:22:30|83186.3|83136.3|83186.1|83136.1|83187.2|83137.2|83185.4|83135.4|19
1622420560000|2021-05-31 00:22:40|83186.4|83136.4|83187.9|83137.9|83188.9|83138.9|83184.1|83134.1|25
1622420570000|2021-05-31 00:22:50|83186.6|83136.6|83187.4|83137.4|83191.4|83141.4|83185.7|83135.7|15
1622420580000|2021-05-31 00:23:00|83188.1|83138.1|83190.2|83140.2|83190.5|83140.5|83186.4|83136.4|23
1622420590000|2021-05-31 00:23:10|83190.8|83140.8|83189.3|83139.3|83191.6|83141.6|83188.3|83138.3|23
1622420600000|2021-05-31 00:23:20|83188.5|83138.5|83185.5|83135.5|83188.5|83138.5|83185|83135|35
1622420610000|2021-05-31 00:23:30|83186.4|83136.4|83186.6|83136.6|83187.5|83137.5|83185.7|83135.7|20
1622420620000|2021-05-31 00:23:40|83186|83136|83186.1|83136.1|83186.8|83136.8|83184.6|83134.6|19
1622420630000|2021-05-31 00:23:50|83186.2|83136.2|83184.7|83134.7|83186.8|83136.8|83184.3|83134.3|16
1622420640000|2021-05-31 00:24:00|83184.9|83134.9|83186.5|83136.5|83186.8|83136.8|83184.9|83134.9|20
1622420650000|2021-05-31 00:24:10|83186.3|83136.3|83188.3|83138.3|83188.3|83138.3|83185.4|83135.4|11
1622420660000|2021-05-31 00:24:20|83187.2|83137.2|83186.7|83136.7|83188.2|83138.2|83184.7|83134.7|15
1622420670000|2021-05-31 00:24:30|83186.2|83136.2|83187.4|83137.4|83188.1|83138.1|83183.2|83133.2|21
1622420680000|2021-05-31 00:24:40|83187.6|83137.6|83188.3|83138.3|83193.8|83143.8|83186.2|83136.2|20
1622420690000|2021-05-31 00:24:50|83192.8|83142.8|83193.2|83143.2|83193.8|83143.8|83191.1|83141.1|11
1622420700000|2021-05-31 00:25:00|83192.5|83142.5|83195.6|83145.6|83196.2|83146.2|83190.8|83140.8|32
1622420710000|2021-05-31 00:25:10|83195.8|83145.8|83196.5|83146.5|83196.7|83146.7|83193.4|83143.4|15
1622420720000|2021-05-31 00:25:20|83196.4|83146.4|83193.5|83143.5|83196.4|83146.4|83193.5|83143.5|8
1622420730000|2021-05-31 00:25:30|83196.8|83146.8|83194.2|83144.2|83196.9|83146.9|83193.2|83143.2|19
1622420740000|2021-05-31 00:25:40|83193.5|83143.5|83197.2|83147.2|83201.9|83151.9|83193.2|83143.2|31
1622420750000|2021-05-31 00:25:50|83197.6|83147.6|83196|83146|83200.5|83150.5|83196|83146|26
1622420760000|2021-05-31 00:26:00|83195.8|83145.8|83196.2|83146.2|83197.9|83147.9|83194.9|83144.9|18
1622420770000|2021-05-31 00:26:10|83196.5|83146.5|83199.2|83149.2|83199.2|83149.2|83196.5|83146.5|10
1622420780000|2021-05-31 00:26:20|83199.8|83149.8|83198.8|83148.8|83199.8|83149.8|83196.3|83146.3|10
1622420790000|2021-05-31 00:26:30|83197.1|83147.1|83199.1|83149.1|83200.8|83150.8|83194.9|83144.9|19
1622420800000|2021-05-31 00:26:40|83199.2|83149.2|83197.6|83147.6|83200.1|83150.1|83197.2|83147.2|23
1622420810000|2021-05-31 00:26:50|83198.2|83148.2|83197.1|83147.1|83198.2|83148.2|83194.6|83144.6|26
1622420820000|2021-05-31 00:27:00|83197.5|83147.5|83197.5|83147.5|83197.6|83147.6|83195.2|83145.2|15
1622420830000|2021-05-31 00:27:10|83197|83147|83196.1|83146.1|83197.9|83147.9|83195.1|83145.1|16
1622420840000|2021-05-31 00:27:20|83196.3|83146.3|83194|83144|83199.6|83149.6|83192.2|83142.2|20
1622420850000|2021-05-31 00:27:30|83193|83143|83192.6|83142.6|83195.9|83145.9|83192.6|83142.6|15
1622420860000|2021-05-31 00:27:40|83193.8|83143.8|83192|83142|83193.8|83143.8|83192|83142|10
1622420870000|2021-05-31 00:27:50|83191.9|83141.9|83193.6|83143.6|83195.1|83145.1|83191.7|83141.7|23
1622420880000|2021-05-31 00:28:00|83193.5|83143.5|83194.1|83144.1|83196.4|83146.4|83192.4|83142.4|18
1622420890000|2021-05-31 00:28:10|83194.4|83144.4|83194.7|83144.7|83195.7|83145.7|83191.4|83141.4|23
1622420900000|2021-05-31 00:28:20|83194.4|83144.4|83191.4|83141.4|83195.3|83145.3|83191.3|83141.3|33
1622420910000|2021-05-31 00:28:30|83191.8|83141.8|83191.9|83141.9|83192.8|83142.8|83190.4|83140.4|12
1622420920000|2021-05-31 00:28:40|83192|83142|83193.2|83143.2|83193.8|83143.8|83191.4|83141.4|23
1622420930000|2021-05-31 00:28:50|83193|83143|83195.1|83145.1|83196.4|83146.4|83192.9|83142.9|13
1622420940000|2021-05-31 00:29:00|83194.5|83144.5|83190.6|83140.6|83197|83147|83190.2|83140.2|21
1622420950000|2021-05-31 00:29:10|83191.1|83141.1|83188.9|83138.9|83191.2|83141.2|83187.3|83137.3|25
1622420960000|2021-05-31 00:29:20|83188.7|83138.7|83189.3|83139.3|83189.3|83139.3|83188|83138|17
1622420970000|2021-05-31 00:29:30|83189.2|83139.2|83190.3|83140.3|83190.3|83140.3|83188.6|83138.6|36
1622420980000|2021-05-31 00:29:40|83190.4|83140.4|83207.1|83157.1|83207.2|83157.2|83190.4|83140.4|50
1622420990000|2021-05-31 00:29:50|83208.1|83158.1|83210.6|83160.6|83212.5|83162.5|83208|83158|34
1622421000000|2021-05-31 00:30:00|83210.5|83160.5|83206.4|83156.4|83210.8|83160.8|83205.3|83155.3|39
1622421010000|2021-05-31 00:30:10|83206|83156|83205.2|83155.2|83206.9|83156.9|83204.9|83154.9|11
1622421020000|2021-05-31 00:30:20|83205.3|83155.3|83203.6|83153.6|83205.3|83155.3|83203|83153|29
1622421030000|2021-05-31 00:30:30|83204.1|83154.1|83205.5|83155.5|83206.5|83156.5|83203.5|83153.5|15
1622421040000|2021-05-31 00:30:40|83205.3|83155.3|83204.7|83154.7|83208|83158|83204.6|83154.6|15
1622421050000|2021-05-31 00:30:50|83204.8|83154.8|83204.2|83154.2|83205.3|83155.3|83204.2|83154.2|21
1622421060000|2021-05-31 00:31:00|83204.3|83154.3|83205.2|83155.2|83205.8|83155.8|83203.5|83153.5|16
1622421070000|2021-05-31 00:31:10|83204.5|83154.5|83202.9|83152.9|83206.8|83156.8|83201.8|83151.8|22
1622421080000|2021-05-31 00:31:20|83203|83153|83199.1|83149.1|83203|83153|83198.2|83148.2|25
1622421090000|2021-05-31 00:31:30|83198.7|83148.7|83198.7|83148.7|83199.2|83149.2|83198.1|83148.1|34
1622421100000|2021-05-31 00:31:40|83198.9|83148.9|83198.1|83148.1|83199.7|83149.7|83197.6|83147.6|35
1622421110000|2021-05-31 00:31:50|83198.2|83148.2|83198.8|83148.8|83198.8|83148.8|83197.4|83147.4|24
1622421120000|2021-05-31 00:32:00|83198.1|83148.1|83199.3|83149.3|83200.4|83150.4|83197.7|83147.7|30
1622421130000|2021-05-31 00:32:10|83199.4|83149.4|83193.6|83143.6|83200.1|83150.1|83192.7|83142.7|39
1622421140000|2021-05-31 00:32:20|83193.2|83143.2|83192.7|83142.7|83194.3|83144.3|83192.7|83142.7|23
1622421150000|2021-05-31 00:32:30|83192.6|83142.6|83193.2|83143.2|83195.6|83145.6|83192.2|83142.2|30
1622421160000|2021-05-31 00:32:40|83192.7|83142.7|83191.5|83141.5|83192.7|83142.7|83190.9|83140.9|24
1622421170000|2021-05-31 00:32:50|83191.4|83141.4|83185.4|83135.4|83191.4|83141.4|83184.8|83134.8|20
1622421180000|2021-05-31 00:33:00|83185.1|83135.1|83181|83131|83185.7|83135.7|83178.2|83128.2|26
1622421190000|2021-05-31 00:33:10|83180.6|83130.6|83192.3|83142.3|83193.7|83143.7|83177.4|83127.4|35
1622421200000|2021-05-31 00:33:20|83191.6|83141.6|83192.1|83142.1|83195|83145|83191.6|83141.6|29
1622421210000|2021-05-31 00:33:30|83192.5|83142.5|83198|83148|83198|83148|83191.6|83141.6|16
1622421220000|2021-05-31 00:33:40|83199.1|83149.1|83201.1|83151.1|83202.2|83152.2|83199.1|83149.1|54
1622421230000|2021-05-31 00:33:50|83201.5|83151.5|83203.1|83153.1|83203.6|83153.6|83198.7|83148.7|54
1622421240000|2021-05-31 00:34:00|83204.9|83154.9|83205|83155|83206|83156|83202.7|83152.7|14
1622421250000|2021-05-31 00:34:10|83205.3|83155.3|83204.7|83154.7|83206|83156|83202.4|83152.4|36
1622421260000|2021-05-31 00:34:20|83204.8|83154.8|83201.5|83151.5|83205.6|83155.6|83201.3|83151.3|34
1622421270000|2021-05-31 00:34:30|83200.8|83150.8|83203.2|83153.2|83203.2|83153.2|83199.6|83149.6|42
1622421280000|2021-05-31 00:34:40|83203.1|83153.1|83201.2|83151.2|83203.1|83153.1|83200.2|83150.2|59
1622421290000|2021-05-31 00:34:50|83201.6|83151.6|83199.1|83149.1|83202.1|83152.1|83198.6|83148.6|48
1622421300000|2021-05-31 00:35:00|83199|83149|83197.6|83147.6|83202.3|83152.3|83196.7|83146.7|72
1622421310000|2021-05-31 00:35:10|83196.9|83146.9|83197.9|83147.9|83199.6|83149.6|83196.4|83146.4|69
1622421320000|2021-05-31 00:35:20|83198.5|83148.5|83199|83149|83199.8|83149.8|83197.4|83147.4|63
1622421330000|2021-05-31 00:35:30|83198.9|83148.9|83195.7|83145.7|83199.4|83149.4|83194.6|83144.6|65
1622421340000|2021-05-31 00:35:40|83196.1|83146.1|83195.8|83145.8|83196.8|83146.8|83194.7|83144.7|37
1622421350000|2021-05-31 00:35:50|83195.7|83145.7|83195.5|83145.5|83197.3|83147.3|83194.8|83144.8|13
1622421360000|2021-05-31 00:36:00|83195.8|83145.8|83192.8|83142.8|83195.9|83145.9|83192.5|83142.5|44
1622421370000|2021-05-31 00:36:10|83193.2|83143.2|83193|83143|83194.3|83144.3|83192.3|83142.3|19
1622421380000|2021-05-31 00:36:20|83192.9|83142.9|83194.4|83144.4|83195.1|83145.1|83192.2|83142.2|20
1622421390000|2021-05-31 00:36:30|83194.6|83144.6|83196.6|83146.6|83197.8|83147.8|83192.1|83142.1|48
1622421400000|2021-05-31 00:36:40|83196.4|83146.4|83198.1|83148.1|83199.1|83149.1|83195.2|83145.2|62
1622421410000|2021-05-31 00:36:50|83198.2|83148.2|83198.7|83148.7|83199.8|83149.8|83197|83147|54
1622421420000|2021-05-31 00:37:00|83198.6|83148.6|83200.3|83150.3|83203.4|83153.4|83196.7|83146.7|65
1622421430000|2021-05-31 00:37:10|83198.9|83148.9|83200|83150|83201.4|83151.4|83198|83148|34
1622421440000|2021-05-31 00:37:20|83199.3|83149.3|83200.7|83150.7|83201.6|83151.6|83197.6|83147.6|33
1622421450000|2021-05-31 00:37:30|83200.4|83150.4|83205.5|83155.5|83205.5|83155.5|83198.3|83148.3|72
1622421460000|2021-05-31 00:37:40|83205|83155|83211|83161|83211.5|83161.5|83203.3|83153.3|52
1622421470000|2021-05-31 00:37:50|83211.4|83161.4|83207.6|83157.6|83214.2|83164.2|83206.9|83156.9|67
1622421480000|2021-05-31 00:38:00|83207.5|83157.5|83210.1|83160.1|83211.9|83161.9|83207.5|83157.5|61
1622421490000|2021-05-31 00:38:10|83209.2|83159.2|83206.7|83156.7|83209.3|83159.3|83205.5|83155.5|45
1622421500000|2021-05-31 00:38:20|83207.5|83157.5|83206.1|83156.1|83207.6|83157.6|83203.9|83153.9|27
1622421510000|2021-05-31 00:38:30|83205.3|83155.3|83205.7|83155.7|83206.1|83156.1|83204.1|83154.1|17
1622421520000|2021-05-31 00:38:40|83205.5|83155.5|83202.7|83152.7|83205.8|83155.8|83202.3|83152.3|30
1622421530000|2021-05-31 00:38:50|83202.8|83152.8|83203.3|83153.3|83204.5|83154.5|83202.7|83152.7|16
1622421540000|2021-05-31 00:39:00|83203.2|83153.2|83205|83155|83205.5|83155.5|83202.4|83152.4|29
1622421550000|2021-05-31 00:39:10|83204.9|83154.9|83203.9|83153.9|83205.8|83155.8|83202.5|83152.5|30
1622421560000|2021-05-31 00:39:20|83203.5|83153.5|83204.3|83154.3|83205.8|83155.8|83203.1|83153.1|37
1622421570000|2021-05-31 00:39:30|83203.9|83153.9|83204.2|83154.2|83206.6|83156.6|83203.8|83153.8|60
1622421580000|2021-05-31 00:39:40|83204.1|83154.1|83203.3|83153.3|83205.9|83155.9|83202.7|83152.7|43
1622421590000|2021-05-31 00:39:50|83203.1|83153.1|83203.7|83153.7|83205.6|83155.6|83202.2|83152.2|21
1622421600000|2021-05-31 00:40:00|83203|83153|83202.1|83152.1|83204.4|83154.4|83202|83152|18
1622421610000|2021-05-31 00:40:10|83203.8|83153.8|83201.9|83151.9|83203.8|83153.8|83201.6|83151.6|15
1622421620000|2021-05-31 00:40:20|83199.3|83149.3|83204.7|83154.7|83206|83156|83199.3|83149.3|59
1622421630000|2021-05-31 00:40:30|83204.6|83154.6|83205.2|83155.2|83205.8|83155.8|83202.6|83152.6|60
1622421640000|2021-05-31 00:40:40|83205|83155|83204.6|83154.6|83206.5|83156.5|83200.5|83150.5|66
1622421650000|2021-05-31 00:40:50|83203.5|83153.5|83201.9|83151.9|83205.2|83155.2|83200.7|83150.7|32
1622421660000|2021-05-31 00:41:00|83202|83152|83201.1|83151.1|83202.1|83152.1|83194.1|83129.4|51
1622421670000|2021-05-31 00:41:10|83200.2|83150.2|83191.8|83141.8|83200.4|83150.4|83190|83140|55
1622421680000|2021-05-31 00:41:20|83191.4|83141.4|83190.2|83140.2|83192.8|83142.8|83190.2|83140.2|63
1622421690000|2021-05-31 00:41:30|83190.4|83140.4|83189.3|83139.3|83191.5|83141.5|83189.2|83139.2|49
1622421700000|2021-05-31 00:41:40|83191.2|83141.2|83189.1|83139.1|83191.2|83141.2|83188.2|83138.2|23
1622421710000|2021-05-31 00:41:50|83189|83139|83173.8|83123.8|83189.9|83139.9|83172.2|83122.2|31
1622421720000|2021-05-31 00:42:00|83174|83124|83176.4|83126.4|83177.5|83127.5|83173.3|83123.3|39
1622421730000|2021-05-31 00:42:10|83175.8|83125.8|83188.7|83138.7|83189.7|83139.7|83167.6|83117.6|60
1622421740000|2021-05-31 00:42:20|83189.1|83139.1|83198.9|83148.9|83201.8|83151.8|83189|83139|50
1622421750000|2021-05-31 00:42:30|83200|83150|83199.4|83149.4|83206.5|83156.5|83196|83146|38
1622421760000|2021-05-31 00:42:40|83199.1|83149.1|83213.7|83163.7|83215.2|83165.2|83199.1|83149.1|50
1622421770000|2021-05-31 00:42:50|83212.6|83162.6|83203.8|83153.8|83216.3|83166.3|83200|83150|34
1622421780000|2021-05-31 00:43:00|83203.9|83153.9|83184.7|83134.7|83204.3|83154.3|83184.7|83134.7|70
1622421790000|2021-05-31 00:43:10|83189|83139|83175.2|83125.2|83189|83139|83165.5|83115.5|51
1622421800000|2021-05-31 00:43:20|83173.1|83123.1|83165.8|83115.8|83173.1|83123.1|83161.4|83111.4|32
1622421810000|2021-05-31 00:43:30|83166.3|83116.3|83166.4|83116.4|83166.4|83116.4|83161.2|83111.2|25
1622421820000|2021-05-31 00:43:40|83166.6|83116.6|83167.4|83117.4|83168.2|83118.2|83164.7|83114.7|21
1622421830000|2021-05-31 00:43:50|83167.3|83117.3|83189.2|83139.2|83189.2|83139.2|83162|83112|59
1622421840000|2021-05-31 00:44:00|83187.6|83137.6|83189.9|83139.9|83194.9|83144.9|83186.5|83136.5|42
1622421850000|2021-05-31 00:44:10|83189.7|83139.7|83191.5|83141.5|83192.9|83142.9|83189.7|83139.7|20
1622421860000|2021-05-31 00:44:20|83190.5|83140.5|83184.6|83134.6|83191.2|83141.2|83184.6|83134.6|33
1622421870000|2021-05-31 00:44:30|83184.7|83134.7|83187.8|83137.8|83188.1|83138.1|83183.7|83133.7|12
1622421880000|2021-05-31 00:44:40|83188.2|83138.2|83187.5|83137.5|83188.2|83138.2|83184.9|83134.9|11
1622421890000|2021-05-31 00:44:50|83185.5|83135.5|83188.3|83138.3|83188.3|83138.3|83185.5|83135.5|6
1622421900000|2021-05-31 00:45:00|83187.2|83137.2|83187.8|83137.8|83187.8|83137.8|83184.6|83134.6|9
1622421910000|2021-05-31 00:45:10|83187.3|83137.3|83184.1|83134.1|83187.3|83137.3|83182.5|83132.5|20
1622421920000|2021-05-31 00:45:20|83183.5|83133.5|83185.2|83135.2|83186.8|83136.8|83183.1|83133.1|21
1622421930000|2021-05-31 00:45:30|83184.2|83134.2|83182.5|83132.5|83184.2|83134.2|83182.5|83132.5|16
1622421940000|2021-05-31 00:45:40|83184.1|83134.1|83186.3|83136.3|83186.3|83136.3|83183.1|83133.1|16
1622421950000|2021-05-31 00:45:50|83185.7|83135.7|83183.9|83133.9|83187.2|83137.2|83183.6|83133.6|14
1622421960000|2021-05-31 00:46:00|83189.9|83139.9|83187.1|83137.1|83189.9|83139.9|83181.8|83131.8|4
1622421970000|2021-05-31 00:46:10|83183.9|83133.9|83186.5|83136.5|83188.3|83138.3|83182.3|83132.3|17
1622421980000|2021-05-31 00:46:20|83185.4|83135.4|83186.3|83136.3|83188.2|83138.2|83184|83134|21
1622421990000|2021-05-31 00:46:30|83188.2|83138.2|83187.3|83137.3|83188.2|83138.2|83185.6|83135.6|16
1622422000000|2021-05-31 00:46:40|83187|83137|83189.4|83139.4|83189.4|83139.4|83183.1|83133.1|25
1622422010000|2021-05-31 00:46:50|83190.7|83140.7|83185.4|83135.4|83190.7|83140.7|83184.6|83134.6|17
1622422020000|2021-05-31 00:47:00|83186.7|83136.7|83185.4|83135.4|83187.4|83137.4|83184.4|83134.4|19
1622422030000|2021-05-31 00:47:10|83185.6|83135.6|83186.1|83136.1|83186.1|83136.1|83182.1|83132.1|23
1622422040000|2021-05-31 00:47:20|83187|83137|83182.6|83132.6|83187|83137|83181.2|83131.2|16
1622422050000|2021-05-31 00:47:30|83183.7|83133.7|83184.6|83134.6|83184.6|83134.6|83182.3|83132.3|18
1622422060000|2021-05-31 00:47:40|83184.5|83134.5|83184.7|83134.7|83186.5|83136.5|83179.3|83129.3|10
1622422070000|2021-05-31 00:47:50|83185.2|83135.2|83184.5|83134.5|83185.4|83135.4|83181.6|83131.6|31
1622422080000|2021-05-31 00:48:00|83184.6|83134.6|83181.7|83131.7|83185.3|83135.3|83180.8|83130.8|21
1622422090000|2021-05-31 00:48:10|83181.5|83131.5|83182.1|83132.1|83184.3|83134.3|83181.5|83131.5|16
1622422100000|2021-05-31 00:48:20|83181.5|83131.5|83185|83135|83185.4|83135.4|83181.3|83131.3|38
1622422110000|2021-05-31 00:48:30|83185.7|83135.7|83186.8|83136.8|83189.4|83139.4|83185.7|83135.7|27
1622422120000|2021-05-31 00:48:40|83187.7|83137.7|83188.2|83138.2|83189.8|83139.8|83187.2|83137.2|29
1622422130000|2021-05-31 00:48:50|83189.1|83139.1|83191.4|83141.4|83191.4|83141.4|83189|83139|27
1622422140000|2021-05-31 00:49:00|83191.2|83141.2|83198.1|83148.1|83198.1|83148.1|83190.5|83140.5|22
1622422150000|2021-05-31 00:49:10|83196.7|83146.7|83195.7|83145.7|83198.6|83148.6|83195.2|83145.2|13
1622422160000|2021-05-31 00:49:20|83192.4|83142.4|83194.3|83144.3|83195.7|83145.7|83192.4|83142.4|11
1622422170000|2021-05-31 00:49:30|83194.4|83144.4|83190.9|83140.9|83195.2|83145.2|83190.5|83140.5|22
1622422180000|2021-05-31 00:49:40|83187.2|83137.2|83179.4|83129.4|83188|83138|83179|83129|23
1622422190000|2021-05-31 00:49:50|83181.1|83131.1|83176.2|83126.2|83181.1|83131.1|83176|83126|23
1622422200000|2021-05-31 00:50:00|83176.1|83126.1|83173.8|83123.8|83176.1|83126.1|83172.7|83122.7|25
1622422210000|2021-05-31 00:50:10|83173.4|83123.4|83171.6|83121.6|83174.2|83124.2|83170.3|83120.3|23
1622422220000|2021-05-31 00:50:20|83171.2|83121.2|83190.9|83140.9|83194.2|83144.2|83170.5|83120.5|34
1622422230000|2021-05-31 00:50:30|83191.3|83141.3|83190.6|83140.6|83195.4|83145.4|83187.1|83137.1|60
1622422240000|2021-05-31 00:50:40|83189.5|83139.5|83189|83139|83191.2|83141.2|83189|83139|29
1622422250000|2021-05-31 00:50:50|83189.2|83139.2|83189.6|83139.6|83190.2|83140.2|83188.2|83138.2|24
1622422260000|2021-05-31 00:51:00|83189.4|83139.4|83191|83141|83191|83141|83184.9|83134.9|40
1622422270000|2021-05-31 00:51:10|83192.1|83142.1|83195|83145|83195.3|83145.3|83192|83142|23
1622422280000|2021-05-31 00:51:20|83193.9|83143.9|83190.4|83140.4|83195|83145|83188.5|83138.5|32
1622422290000|2021-05-31 00:51:30|83191.2|83141.2|83200.6|83150.6|83202.6|83152.6|83191.2|83141.2|36
1622422300000|2021-05-31 00:51:40|83202.5|83152.5|83200.4|83150.4|83203.1|83153.1|83200|83150|28
1622422310000|2021-05-31 00:51:50|83200.5|83150.5|83198.7|83148.7|83202.9|83152.9|83198.6|83148.6|26
1622422320000|2021-05-31 00:52:00|83198.6|83148.6|83198.9|83148.9|83200.2|83150.2|83197.6|83147.6|26
1622422330000|2021-05-31 00:52:10|83199|83149|83193|83143|83199.3|83149.3|83193|83143|30
1622422340000|2021-05-31 00:52:20|83192.6|83142.6|83197|83147|83197|83147|83192.6|83142.6|34
1622422350000|2021-05-31 00:52:30|83197.2|83147.2|83199.7|83149.7|83199.7|83149.7|83196.5|83146.5|26
1622422360000|2021-05-31 00:52:40|83199.3|83149.3|83208.1|83158.1|83208.1|83158.1|83197.8|83147.8|35
1622422370000|2021-05-31 00:52:50|83205.7|83155.7|83205.7|83155.7|83209.1|83159.1|83204.6|83154.6|39
1622422380000|2021-05-31 00:53:00|83205.4|83155.4|83200.2|83150.2|83206.8|83156.8|83200.2|83150.2|41
1622422390000|2021-05-31 00:53:10|83200.5|83150.5|83201.8|83151.8|83201.8|83151.8|83199.7|83149.7|18
1622422400000|2021-05-31 00:53:20|83201.5|83151.5|83201.3|83151.3|83202.7|83152.7|83198.8|83148.8|37
1622422410000|2021-05-31 00:53:30|83201.5|83151.5|83205.7|83155.7|83206|83156|83201.1|83151.1|24
1622422420000|2021-05-31 00:53:40|83203.6|83153.6|83207.2|83157.2|83209.5|83159.5|83203.6|83153.6|16
1622422430000|2021-05-31 00:53:50|83210|83160|83208.8|83158.8|83210.2|83160.2|83207.9|83157.9|14
1622422440000|2021-05-31 00:54:00|83208.1|83158.1|83196.1|83146.1|83208.1|83158.1|83195.7|83145.7|39
1622422450000|2021-05-31 00:54:10|83198.4|83148.4|83186.3|83136.3|83198.4|83148.4|83182.1|83132.1|55
1622422460000|2021-05-31 00:54:20|83186.8|83136.8|83178.6|83128.6|83194.2|83144.2|83178.4|83128.4|50
1622422470000|2021-05-31 00:54:30|83178.3|83128.3|83180.8|83130.8|83183.9|83133.9|83177.5|83127.5|50
1622422480000|2021-05-31 00:54:40|83180.7|83130.7|83186.6|83136.6|83187.9|83137.9|83180.5|83130.5|55
1622422490000|2021-05-31 00:54:50|83185.7|83135.7|83196.5|83146.5|83196.5|83146.5|83182.4|83132.4|56
1622422500000|2021-05-31 00:55:00|83201.2|83151.2|83201.5|83151.5|83206.6|83156.6|83199.4|83149.4|63
1622422510000|2021-05-31 00:55:10|83201.8|83151.8|83188.5|83138.5|83201.9|83151.9|83188.5|83138.5|47
1622422520000|2021-05-31 00:55:20|83189.6|83139.6|83191.2|83141.2|83196.4|83146.4|83185.4|83135.4|64
1622422530000|2021-05-31 00:55:30|83190.9|83140.9|83187.4|83137.4|83192.5|83142.5|83184.5|83134.5|70
1622422540000|2021-05-31 00:55:40|83186.4|83136.4|83185.2|83135.2|83189|83139|83184.6|83134.6|46
1622422550000|2021-05-31 00:55:50|83185.5|83135.5|83184.5|83134.5|83185.9|83135.9|83182.8|83132.8|30
1622422560000|2021-05-31 00:56:00|83184.6|83134.6|83182.9|83132.9|83184.7|83134.7|83182|83132|43
1622422570000|2021-05-31 00:56:10|83182.7|83132.7|83188.7|83138.7|83189.9|83139.9|83182.4|83132.4|35
1622422580000|2021-05-31 00:56:20|83188.1|83138.1|83183.7|83133.7|83191.1|83139.7|83178.7|83110.8|35
1622422590000|2021-05-31 00:56:30|83184|83134|83175|83125|83184.1|83134.1|83174|83124|35
1622422600000|2021-05-31 00:56:40|83174.5|83124.5|83175.6|83125.6|83179.2|83129.2|83174.4|83124.4|33
1622422610000|2021-05-31 00:56:50|83175.7|83125.7|83172|83122|83176.9|83126.9|83171.3|83121.3|49
1622422620000|2021-05-31 00:57:00|83172.2|83122.2|83172.1|83122.1|83174|83124|83169.6|83119.6|28
1622422630000|2021-05-31 00:57:10|83172.9|83122.9|83172.7|83122.7|83184.6|83124.5|83170.5|83109.6|39
1622422640000|2021-05-31 00:57:20|83173.1|83123.1|83172.1|83122.1|83173.6|83123.6|83169.7|83119.7|39
1622422650000|2021-05-31 00:57:30|83172.5|83122.5|83164.1|83114.1|83176|83123.7|83163.5|83102.5|38
1622422660000|2021-05-31 00:57:40|83163.7|83113.7|83165.5|83115.5|83165.8|83115.8|83163.3|83113.3|42
1622422670000|2021-05-31 00:57:50|83165.4|83115.4|83165.9|83115.9|83167|83117|83165.2|83115.2|28
1622422680000|2021-05-31 00:58:00|83166|83116|83166.4|83116.4|83168.5|83118.5|83164.2|83114.2|41
1622422690000|2021-05-31 00:58:10|83166.3|83116.3|83168.7|83118.7|83168.8|83118.8|83165.3|83115.3|35
1622422700000|2021-05-31 00:58:20|83168.4|83118.4|83166.9|83116.9|83170.1|83120.1|83166.4|83116.4|67
1622422710000|2021-05-31 00:58:30|83167|83117|83159.2|83109.2|83167|83117|83155.3|83095.6|57
1622422720000|2021-05-31 00:58:40|83158.1|83108.1|83158.2|83108.2|83163.1|83113.1|83158.1|83108.1|47
1622422730000|2021-05-31 00:58:50|83161.2|83111.2|83157.3|83107.3|83163.1|83113.1|83157.2|83107.2|40
1622422740000|2021-05-31 00:59:00|83157.2|83107.2|83156.8|83106.8|83160.5|83110.5|83154|83104|32
1622422750000|2021-05-31 00:59:10|83155.8|83105.8|83152.2|83102.2|83157|83107|83151.7|83101.7|41
1622422760000|2021-05-31 00:59:20|83151.8|83101.8|83147|83097|83157.7|83101.8|83146.3|83087.2|34
1622422770000|2021-05-31 00:59:30|83146.9|83096.9|83150.1|83100.1|83152.4|83102.4|83146.8|83096.8|37
1622422780000|2021-05-31 00:59:40|83149.7|83099.7|83156.4|83106.4|83156.4|83106.4|83147.9|83097.9|37
1622422790000|2021-05-31 00:59:50|83156.6|83106.6|83157.6|83107.6|83157.6|83107.6|83154.6|83104.6|26
1622422800000|2021-05-31 01:00:00|83156.8|83106.8|83153.4|83103.4|83157|83107|83152.1|83102.1|61
1622422810000|2021-05-31 01:00:10|83153.7|83103.7|83156.7|83106.7|83159.7|83109.7|83153.6|83103.6|43
1622422820000|2021-05-31 01:00:20|83154.5|83104.5|83156.6|83106.6|83158|83108|83154.5|83104.5|51
1622422830000|2021-05-31 01:00:30|83155.3|83105.3|83158.3|83108.3|83159.3|83109.3|83155.2|83105.2|38
1622422840000|2021-05-31 01:00:40|83158.2|83108.2|83156.1|83106.1|83158.2|83108.2|83154.6|83104.6|56
1622422850000|2021-05-31 01:00:50|83156.2|83106.2|83157.3|83107.3|83158.2|83108.2|83155.7|83105.7|46
1622422860000|2021-05-31 01:01:00|83157.2|83107.2|83157.3|83107.3|83158.6|83108.6|83155.7|83105.7|40
1622422870000|2021-05-31 01:01:10|83157.1|83107.1|83159.6|83109.6|83162.7|83112.7|83156.6|83106.6|41
1622422880000|2021-05-31 01:01:20|83159.8|83109.8|83161.8|83111.8|83163.2|83113.2|83159.5|83109.5|60
1622422890000|2021-05-31 01:01:30|83161.3|83111.3|83165.8|83115.8|83166|83116|83161.3|83111.3|52
1622422900000|2021-05-31 01:01:40|83165.7|83115.7|83167.1|83117.1|83167.1|83117.1|83165.1|83115.1|20
1622422910000|2021-05-31 01:01:50|83166.5|83116.5|83163.6|83113.6|83167|83117|83163|83113|30
1622422920000|2021-05-31 01:02:00|83163.1|83113.1|83160|83110|83164.5|83114.5|83159.8|83109.8|48
1622422930000|2021-05-31 01:02:10|83160.3|83110.3|83162.5|83112.5|83162.5|83112.5|83159.9|83109.9|24
1622422940000|2021-05-31 01:02:20|83161.8|83111.8|83162.1|83112.1|83162.1|83112.1|83160.3|83110.3|55
1622422950000|2021-05-31 01:02:30|83161.9|83111.9|83130.3|83080.3|83161.9|83111.9|83129.8|83079.8|47
1622422960000|2021-05-31 01:02:40|83128.9|83078.9|83135.2|83085.2|83139.6|83089.6|83128.7|83078.7|31
1622422970000|2021-05-31 01:02:50|83134.7|83084.7|83137.6|83087.6|83139.2|83089.2|83132|83082|42
1622422980000|2021-05-31 01:03:00|83138.6|83088.6|83165.5|83115.5|83166.9|83116.9|83138.6|83088.6|63
1622422990000|2021-05-31 01:03:10|83166.6|83116.6|83169.8|83119.8|83170.8|83120.8|83164.2|83114.2|56
1622423000000|2021-05-31 01:03:20|83169.6|83119.6|83171.8|83121.8|83172.8|83122.8|83169.6|83119.6|42
1622423010000|2021-05-31 01:03:30|83171.5|83121.5|83141.6|83091.6|83172.8|83122.8|83140.2|83090.2|35
1622423020000|2021-05-31 01:03:40|83141.5|83091.5|83211.8|83120.3|83222.9|83127.7|83141.2|83091.2|61
1622423030000|2021-05-31 01:03:50|83214.3|83122.5|83255|83165.3|83261.4|83165.3|83205.7|83112.8|80
1622423040000|2021-05-31 01:04:00|83257.9|83157.4|83262.4|83177.3|83263.4|83187.9|83246.1|83152.4|77
1622423050000|2021-05-31 01:04:10|83264.3|83174.7|83265.8|83183.2|83267.3|83200.7|83249.2|83174.5|47
1622423060000|2021-05-31 01:04:20|83250.1|83200.1|83216.7|83166.7|83264.2|83203.4|83214.6|83154.3|60
1622423070000|2021-05-31 01:04:30|83216.5|83166.5|83203.2|83153.2|83223.6|83166.6|83201.2|83139.7|49
1622423080000|2021-05-31 01:04:40|83203.4|83153.4|83201.8|83151.8|83214|83164|83201.8|83151.8|43
1622423090000|2021-05-31 01:04:50|83201|83151|83173.7|83123.7|83202.7|83152.7|83171.4|83111.2|58
1622423100000|2021-05-31 01:05:00|83172.9|83122.9|83168.2|83118.2|83185.3|83125.2|83164.3|83109.3|45
1622423110000|2021-05-31 01:05:10|83168.1|83118.1|83170.4|83120.4|83171.2|83121.2|83168|83118|26
1622423120000|2021-05-31 01:05:20|83170.5|83120.5|83174.9|83124.9|83176.9|83126.9|83170.5|83120.5|36
1622423130000|2021-05-31 01:05:30|83174.6|83124.6|83184.5|83134.5|83184.9|83134.9|83174|83124|40
1622423140000|2021-05-31 01:05:40|83184.3|83134.3|83186.4|83136.4|83187.2|83137.2|83180|83130|50
1622423150000|2021-05-31 01:05:50|83186.3|83136.3|83176.6|83126.6|83186.8|83136.8|83175.8|83125.8|51
1622423160000|2021-05-31 01:06:00|83176|83126|83175.7|83125.7|83177|83127|83175.6|83125.6|29
1622423170000|2021-05-31 01:06:10|83175.5|83125.5|83163.3|83113.3|83176.1|83126.1|83163.3|83113.3|48
1622423180000|2021-05-31 01:06:20|83163.1|83113.1|83144.2|83094.2|83172.4|83122.4|83140.9|83085|68
1622423190000|2021-05-31 01:06:30|83144.8|83094.8|83251.5|83165.5|83272.9|83173.1|83144.6|83094.6|53
1622423200000|2021-05-31 01:06:40|83256.5|83161.9|83235.5|83185.5|83268.9|83195.2|83232.5|83152.3|80
1622423210000|2021-05-31 01:06:50|83247.9|83168|83242|83169.3|83260.4|83179.5|83229.4|83158.4|74
1622423220000|2021-05-31 01:07:00|83241.4|83169.5|83240.3|83169.2|83243|83180.2|83229.2|83164.8|54
1622423230000|2021-05-31 01:07:10|83229.5|83179.5|83244.4|83171.9|83244.8|83183.8|83229.5|83168.7|51
1622423240000|2021-05-31 01:07:20|83244.5|83172|83230.4|83180.4|83244.5|83181.8|83228.8|83166|54
1622423250000|2021-05-31 01:07:30|83241|83171|83184.3|83109.3|83241.8|83176.2|83170.1|83095.1|69
1622423260000|2021-05-31 01:07:40|83172.9|83109|83150.4|83100.4|83183.8|83122.9|83148.6|83098.6|39
1622423270000|2021-05-31 01:07:50|83152.9|83102.9|83157.9|83107.9|83157.9|83107.9|83151.3|83101.3|48
1622423280000|2021-05-31 01:08:00|83157.8|83107.8|83165.8|83115.8|83166.1|83116.1|83157.5|83107.5|38
1622423290000|2021-05-31 01:08:10|83166|83116|83164.3|83114.3|83166.9|83116.9|83162.5|83112.5|37
1622423300000|2021-05-31 01:08:20|83163.7|83113.7|83156.5|83106.5|83163.8|83113.8|83156.5|83106.5|24
1622423310000|2021-05-31 01:08:30|83159.2|83109.2|83157|83107|83159.2|83109.2|83156.1|83106.1|42
1622423320000|2021-05-31 01:08:40|83157.3|83107.3|83157.2|83107.2|83158.3|83108.3|83156.1|83106.1|35
1622423330000|2021-05-31 01:08:50|83157|83107|83139.6|83089.6|83160.5|83110.5|83139.6|83089.6|47
1622423340000|2021-05-31 01:09:00|83138.9|83088.9|83136.6|83086.6|83159.9|83109.9|83133.1|83073.7|56
1622423350000|2021-05-31 01:09:10|83135.5|83085.5|83125.9|83075.9|83151.5|83101.5|83125.9|83075.9|68
1622423360000|2021-05-31 01:09:20|83126.6|83076.6|83132.3|83082.3|83143.2|83093.2|83125.9|83075.9|72
1622423370000|2021-05-31 01:09:30|83131.5|83081.5|83129|83079|83148.7|83098.7|83128.5|83078.5|60
1622423380000|2021-05-31 01:09:40|83130.2|83080.2|83166.4|83085.5|83192.9|83099.5|83129.8|83077|73
1622423390000|2021-05-31 01:09:50|83165.8|83088.9|83155.9|83085.9|83165.8|83099.9|83139.7|83081.8|79
1622423400000|2021-05-31 01:10:00|83144.5|83094.5|83141.9|83091.9|83161.5|83101.4|83137.8|83083|79
1622423410000|2021-05-31 01:10:10|83140.1|83090.1|83166.8|83084.9|83187.1|83099.9|83138.3|83073.7|80
1622423420000|2021-05-31 01:10:20|83167.7|83080.7|83205.1|83123.4|83227.4|83129.6|83138.7|83076.7|66
1622423430000|2021-05-31 01:10:30|83203.5|83127.1|83186|83136|83207.1|83136|83175.3|83110.9|72
1622423440000|2021-05-31 01:10:40|83199.8|83129.6|83188|83118|83203.6|83136.7|83173.3|83110.3|69
1622423450000|2021-05-31 01:10:50|83189.3|83117.7|83179.7|83129.7|83194.4|83133.4|83177.7|83116.7|34
1622423460000|2021-05-31 01:11:00|83179.8|83129.8|83178.7|83128.7|83189.5|83130.1|83178|83117|24
1622423470000|2021-05-31 01:11:10|83183.3|83133.3|83179|83129|83183.3|83133.3|83178.7|83128.7|14
1622423480000|2021-05-31 01:11:20|83178.9|83128.9|83211.8|83120.1|83220.2|83134.7|83166.5|83109.3|52
1622423490000|2021-05-31 01:11:30|83201.2|83119.3|83164.3|83114.3|83201.2|83131.8|83163.4|83113.4|56
1622423500000|2021-05-31 01:11:40|83164.4|83114.4|83175.3|83125.3|83253.5|83149.3|83161.2|83111.2|63
1622423510000|2021-05-31 01:11:50|83175.4|83125.4|83170.6|83120.6|83177.1|83127.1|83170.6|83120.6|29
1622423520000|2021-05-31 01:12:00|83170.8|83120.8|83180.2|83130.2|83183.1|83133.1|83170.8|83120.8|30
1622423530000|2021-05-31 01:12:10|83179.8|83129.8|83180|83130|83181|83131|83179.6|83129.6|21
1622423540000|2021-05-31 01:12:20|83180.5|83130.5|83180.4|83130.4|83183.5|83133.5|83180.4|83130.4|13
1622423550000|2021-05-31 01:12:30|83180.2|83130.2|83179.4|83129.4|83180.6|83130.6|83179.3|83129.3|19
1622423560000|2021-05-31 01:12:40|83179.5|83129.5|83182|83132|83188.7|83138.7|83176.5|83126.5|55
1622423570000|2021-05-31 01:12:50|83182.7|83132.7|83182.8|83132.8|83186.2|83136.2|83181.9|83131.9|30
1622423580000|2021-05-31 01:13:00|83183|83133|83175.6|83125.6|83183.6|83133.6|83175.6|83125.6|27
1622423590000|2021-05-31 01:13:10|83175.8|83125.8|83172|83122|83201|83132.7|83170.7|83111|43
1622423600000|2021-05-31 01:13:20|83182.6|83111.6|83170.5|83120.5|83200.1|83139.4|83163.4|83108.6|80
1622423610000|2021-05-31 01:13:30|83169.2|83119.2|83147.4|83097.4|83169.2|83119.2|83141.8|83091.8|49
1622423620000|2021-05-31 01:13:40|83147.3|83097.3|83145.9|83095.9|83147.6|83097.6|83144.9|83094.9|20
1622423630000|2021-05-31 01:13:50|83145.6|83095.6|83141.2|83091.2|83145.6|83095.6|83141.2|83091.2|25
1622423640000|2021-05-31 01:14:00|83141|83091|83137|83087|83141|83091|83136.5|83086.5|32
1622423650000|2021-05-31 01:14:10|83136.3|83086.3|83118.4|83068.4|83136.8|83086.8|83108.6|83058.6|49
1622423660000|2021-05-31 01:14:20|83118.7|83068.7|83128.6|83078.6|83129.5|83079.5|83118.6|83068.6|42
1622423670000|2021-05-31 01:14:30|83128.3|83078.3|83127.3|83077.3|83128.4|83078.4|83120.9|83070.9|44
1622423680000|2021-05-31 01:14:40|83127.5|83077.5|83136.6|83086.6|83136.6|83086.6|83127.5|83077.5|51
1622423690000|2021-05-31 01:14:50|83136|83086|83137.4|83087.4|83137.8|83087.8|83136|83086|35
1622423700000|2021-05-31 01:15:00|83137.6|83087.6|83140.8|83090.8|83141.6|83091.6|83136.8|83086.8|41
1622423710000|2021-05-31 01:15:10|83140.9|83090.9|83158.6|83108.6|83178.5|83115|83140.6|83090.6|64
1622423720000|2021-05-31 01:15:20|83158.5|83108.5|83149|83099|83177.4|83115|83148.1|83087.1|76
1622423730000|2021-05-31 01:15:30|83148.8|83098.8|83146.7|83096.7|83149.8|83099.8|83145|83095|49
1622423740000|2021-05-31 01:15:40|83147|83097|83143.3|83093.3|83147|83097|83142.1|83092.1|45
1622423750000|2021-05-31 01:15:50|83143.2|83093.2|83138.2|83088.2|83144.8|83094.8|83137.1|83087.1|49
1622423760000|2021-05-31 01:16:00|83137.7|83087.7|83137.6|83087.6|83143.3|83093.3|83135.9|83085.9|52
1622423770000|2021-05-31 01:16:10|83137.5|83087.5|83147.5|83097.5|83154.9|83104.9|83137.5|83087.5|52
1622423780000|2021-05-31 01:16:20|83147.9|83097.9|83157.4|83107.4|83159.3|83109.3|83147.9|83097.9|54
1622423790000|2021-05-31 01:16:30|83158|83108|83158.8|83108.8|83162.6|83112.6|83157.6|83107.6|48
1622423800000|2021-05-31 01:16:40|83159.4|83109.4|83164|83114|83168.7|83118.7|83159.3|83109.3|41
1622423810000|2021-05-31 01:16:50|83164.7|83114.7|83165.7|83115.7|83167.1|83117.1|83163.6|83113.6|39
1622423820000|2021-05-31 01:17:00|83165.6|83115.6|83145.1|83095.1|83166.4|83116.4|83145.1|83095.1|45
1622423830000|2021-05-31 01:17:10|83145|83095|83137.3|83087.3|83145.9|83095.9|83119.5|83067|65
1622423840000|2021-05-31 01:17:20|83136.5|83086.5|83138.8|83088.8|83143.1|83093.1|83133.9|83083.9|55
1622423850000|2021-05-31 01:17:30|83139.1|83089.1|83134.9|83084.9|83141.2|83091.2|83133.4|83083.4|50
1622423860000|2021-05-31 01:17:40|83135|83085|83134.6|83084.6|83136.4|83086.4|83130|83080|33
1622423870000|2021-05-31 01:17:50|83135|83085|83125.5|83075.5|83135|83089.7|83114.1|83074.2|42
1622423880000|2021-05-31 01:18:00|83127.6|83077.6|83126.5|83076.5|83129.7|83079.7|83125.7|83075.7|42
1622423890000|2021-05-31 01:18:10|83127.2|83077.2|83126.1|83076.1|83129.1|83079.1|83124.2|83074.2|39
1622423900000|2021-05-31 01:18:20|83124.3|83074.3|83114.5|83064.5|83126.3|83076.3|83109.7|83059.7|50
1622423910000|2021-05-31 01:18:30|83112.9|83062.9|83112.2|83062.2|83113.7|83063.7|83111.9|83061.9|42
1622423920000|2021-05-31 01:18:40|83111.9|83061.9|83109|83059|83112.6|83062.6|83108.7|83058.7|42
1622423930000|2021-05-31 01:18:50|83109.8|83059.8|83118|83068|83119.1|83069.1|83109.4|83059.4|35
1622423940000|2021-05-31 01:19:00|83117.9|83067.9|83119.7|83069.7|83120.6|83070.6|83116.4|83066.4|53
1622423950000|2021-05-31 01:19:10|83119.8|83069.8|83160.1|83110.1|83172.1|83111.1|83113.6|83063.6|57
1622423960000|2021-05-31 01:19:20|83159.6|83109.6|83163.5|83113.5|83164.9|83114.9|83156.9|83106.9|64
1622423970000|2021-05-31 01:19:30|83163.8|83113.8|83165.1|83115.1|83165.4|83115.4|83161.7|83111.7|26
1622423980000|2021-05-31 01:19:40|83164.9|83114.9|83165.3|83115.3|83167.4|83117.4|83164.9|83114.9|31
1622423990000|2021-05-31 01:19:50|83165|83115|83146.6|83096.6|83165|83115|83146.3|83096.3|44
1622424000000|2021-05-31 01:20:00|83146.9|83096.9|83147.7|83097.7|83150.2|83100.2|83140.7|83090.7|46
1622424010000|2021-05-31 01:20:10|83147.4|83097.4|83149.9|83099.9|83152.6|83102.6|83147.2|83097.2|40
1622424020000|2021-05-31 01:20:20|83150.1|83100.1|83150.6|83100.6|83150.6|83100.6|83148.7|83098.7|35
1622424030000|2021-05-31 01:20:30|83150.5|83100.5|83149.7|83099.7|83151|83101|83149.4|83099.4|38
1622424040000|2021-05-31 01:20:40|83150.2|83100.2|83147.2|83097.2|83150.5|83100.5|83146.2|83096.2|40
1622424050000|2021-05-31 01:20:50|83147.1|83097.1|83148.1|83098.1|83148.7|83098.7|83146.8|83096.8|28
1622424060000|2021-05-31 01:21:00|83148.2|83098.2|83152.2|83102.2|83153.8|83103.8|83145.8|83095.8|50
1622424070000|2021-05-31 01:21:10|83152.9|83102.9|83157.8|83107.8|83158.8|83108.8|83151.3|83101.3|36
1622424080000|2021-05-31 01:21:20|83157.9|83107.9|83160.3|83110.3|83160.6|83110.6|83157.9|83107.9|34
1622424090000|2021-05-31 01:21:30|83160.1|83110.1|83156.8|83106.8|83160.4|83110.4|83156.3|83106.3|42
1622424100000|2021-05-31 01:21:40|83156.7|83106.7|83151.4|83101.4|83157.1|83107.1|83150.1|83100.1|41
1622424110000|2021-05-31 01:21:50|83152|83102|83153.7|83103.7|83154.5|83104.5|83152|83102|40
1622424120000|2021-05-31 01:22:00|83153.9|83103.9|83154.1|83104.1|83154.2|83104.2|83151|83101|34
1622424130000|2021-05-31 01:22:10|83153.9|83103.9|83153|83103|83154.1|83104.1|83152.9|83102.9|27
1622424140000|2021-05-31 01:22:20|83153.1|83103.1|83129.8|83079.8|83153.7|83103.7|83129.8|83079.8|49
1622424150000|2021-05-31 01:22:30|83128.7|83078.7|83129.4|83079.4|83131.2|83081.2|83128.2|83078.2|41
1622424160000|2021-05-31 01:22:40|83129.2|83079.2|83129.6|83079.6|83130.6|83080.6|83128.9|83078.9|28
1622424170000|2021-05-31 01:22:50|83129.7|83079.7|83129.5|83079.5|83131.2|83081.2|83129.4|83079.4|41
1622424180000|2021-05-31 01:23:00|83129.9|83079.9|83129.4|83079.4|83130.7|83080.7|83128.7|83078.7|18
1622424190000|2021-05-31 01:23:10|83129.3|83079.3|83132.2|83082.2|83133|83083|83129.3|83079.3|25
1622424200000|2021-05-31 01:23:20|83133.2|83083.2|83133.3|83083.3|83133.7|83083.7|83132.7|83082.7|22
1622424210000|2021-05-31 01:23:30|83133.4|83083.4|83135.7|83085.7|83136.3|83086.3|83133.1|83083.1|34
1622424220000|2021-05-31 01:23:40|83135.4|83085.4|83135.4|83085.4|83135.8|83085.8|83135.1|83085.1|21
1622424230000|2021-05-31 01:23:50|83135.8|83085.8|83134.9|83084.9|83136.2|83086.2|83134|83084|11
1622424240000|2021-05-31 01:24:00|83134.8|83084.8|83136.9|83086.9|83136.9|83086.9|83134.8|83084.8|4
1622424250000|2021-05-31 01:24:10|83137|83087|83134.6|83084.6|83137.1|83087.1|83133.7|83083.7|19
1622424260000|2021-05-31 01:24:20|83131.6|83081.6|83131.5|83081.5|83132|83082|83129.3|83079.3|33
1622424270000|2021-05-31 01:24:30|83131.4|83081.4|83130.5|83080.5|83131.4|83081.4|83129.8|83079.8|28
1622424280000|2021-05-31 01:24:40|83130.6|83080.6|83134.7|83084.7|83134.8|83084.8|83129.9|83079.9|35
1622424290000|2021-05-31 01:24:50|83134.8|83084.8|83137.9|83087.9|83138.1|83088.1|83134.8|83084.8|20
1622424300000|2021-05-31 01:25:00|83137.8|83087.8|83138.2|83088.2|83139|83089|83136.7|83086.7|21
1622424310000|2021-05-31 01:25:10|83138|83088|83138.8|83088.8|83139|83089|83137.1|83087.1|24
1622424320000|2021-05-31 01:25:20|83138.6|83088.6|83139.6|83089.6|83139.6|83089.6|83138.5|83088.5|14
1622424330000|2021-05-31 01:25:30|83140|83090|83142.4|83092.4|83142.7|83092.7|83139.9|83089.9|34
1622424340000|2021-05-31 01:25:40|83142.1|83092.1|83135.9|83085.9|83142.2|83092.2|83135.7|83085.7|31
1622424350000|2021-05-31 01:25:50|83136|83086|83137.3|83087.3|83137.9|83087.9|83135.3|83085.3|26
1622424360000|2021-05-31 01:26:00|83137.6|83087.6|83135.4|83085.4|83137.8|83087.8|83135.4|83085.4|30
1622424370000|2021-05-31 01:26:10|83135.2|83085.2|83134.7|83084.7|83136.2|83086.2|83133.1|83083.1|28
1622424380000|2021-05-31 01:26:20|83134.8|83084.8|83136.3|83086.3|83136.5|83086.5|83134.5|83084.5|31
1622424390000|2021-05-31 01:26:30|83135.9|83085.9|83138.2|83088.2|83138.2|83088.2|83135.1|83085.1|25
1622424400000|2021-05-31 01:26:40|83138.3|83088.3|83137.1|83087.1|83138.3|83088.3|83137.1|83087.1|13
1622424410000|2021-05-31 01:26:50|83137.3|83087.3|83138|83088|83138|83088|83135.8|83085.8|19
1622424420000|2021-05-31 01:27:00|83137.7|83087.7|83134.6|83084.6|83138.1|83088.1|83133.9|83083.9|26
1622424430000|2021-05-31 01:27:10|83135.4|83085.4|83135.5|83085.5|83135.5|83085.5|83134.4|83084.4|23
1622424440000|2021-05-31 01:27:20|83135.6|83085.6|83130.8|83080.8|83135.6|83085.6|83130.3|83080.3|26
1622424450000|2021-05-31 01:27:30|83130.9|83080.9|83128.4|83078.4|83131.9|83081.9|83127.8|83077.8|39
1622424460000|2021-05-31 01:27:40|83128.8|83078.8|83131.1|83081.1|83131.9|83081.9|83128.1|83078.1|26
1622424470000|2021-05-31 01:27:50|83129.9|83079.9|83131.5|83081.5|83131.5|83081.5|83129.7|83079.7|26
1622424480000|2021-05-31 01:28:00|83131.6|83081.6|83139|83089|83145|83095|83129.8|83079.8|48
1622424490000|2021-05-31 01:28:10|83140.8|83090.8|83124.6|83074.6|83143.5|83093.5|83124.2|83074.2|60
1622424500000|2021-05-31 01:28:20|83125.4|83075.4|83128.2|83078.2|83138.1|83088.1|83124.2|83074.2|34
1622424510000|2021-05-31 01:28:30|83128|83078|83119.5|83069.5|83128.7|83078.7|83116.8|83066.8|28
1622424520000|2021-05-31 01:28:40|83118.9|83068.9|83114.1|83064.1|83120.6|83070.6|83110.1|83060.1|38
1622424530000|2021-05-31 01:28:50|83114.4|83064.4|83114.6|83064.6|83116.1|83066.1|83114.3|83064.3|20
1622424540000|2021-05-31 01:29:00|83114.4|83064.4|83118.5|83068.5|83119.1|83069.1|83112.4|83062.4|31
1622424550000|2021-05-31 01:29:10|83118|83068|83119.8|83069.8|83120.6|83070.6|83117.8|83067.8|24
1622424560000|2021-05-31 01:29:20|83119.5|83069.5|83116.3|83066.3|83119.5|83069.5|83116|83066|23
1622424570000|2021-05-31 01:29:30|83116.4|83066.4|83118.5|83068.5|83118.5|83068.5|83115.9|83065.9|28
1622424580000|2021-05-31 01:29:40|83118.9|83068.9|83124|83074|83125.1|83075.1|83118.9|83068.9|39
1622424590000|2021-05-31 01:29:50|83123.9|83073.9|83115.2|83065.2|83124|83074|83113.7|83063.7|40
1622424600000|2021-05-31 01:30:00|83115|83065|83119.7|83069.7|83120.3|83070.3|83113.4|83063.4|31
1622424610000|2021-05-31 01:30:10|83119.6|83069.6|83120.9|83070.9|83122.1|83072.1|83119.6|83069.6|24
1622424620000|2021-05-31 01:30:20|83120.7|83070.7|83118.7|83068.7|83121.5|83071.5|83118.7|83068.7|23
1622424630000|2021-05-31 01:30:30|83118.9|83068.9|83113.2|83063.2|83119.2|83069.2|83112.8|83062.8|24
1622424640000|2021-05-31 01:30:40|83113.9|83063.9|83115.4|83065.4|83115.5|83065.5|83113.7|83063.7|21
1622424650000|2021-05-31 01:30:50|83116.1|83066.1|83109.5|83059.5|83119.7|83069.7|83107.2|83057.2|41
1622424660000|2021-05-31 01:31:00|83110.3|83060.3|83118.3|83068.3|83121.4|83071.4|83110.3|83060.3|56
1622424670000|2021-05-31 01:31:10|83118.4|83068.4|83118.3|83068.3|83119.9|83069.9|83118.2|83068.2|30
1622424680000|2021-05-31 01:31:20|83118.2|83068.2|83119.3|83069.3|83119.6|83069.6|83118|83068|29
1622424690000|2021-05-31 01:31:30|83119.2|83069.2|83118.8|83068.8|83119.5|83069.5|83118.1|83068.1|23
1622424700000|2021-05-31 01:31:40|83119.2|83069.2|83118.9|83068.9|83119.4|83069.4|83118|83068|22
1622424710000|2021-05-31 01:31:50|83118.6|83068.6|83121.7|83071.7|83126.5|83076.5|83118.6|83068.6|21
1622424720000|2021-05-31 01:32:00|83121.8|83071.8|83121.4|83071.4|83122.5|83072.5|83121.2|83071.2|19
1622424730000|2021-05-31 01:32:10|83121.2|83071.2|83129|83079|83130.7|83080.7|83121|83071|32
1622424740000|2021-05-31 01:32:20|83128.6|83078.6|83130|83080|83132.2|83082.2|83128.4|83078.4|24
1622424750000|2021-05-31 01:32:30|83129.9|83079.9|83128.3|83078.3|83130.1|83080.1|83128.3|83078.3|16
1622424760000|2021-05-31 01:32:40|83128.4|83078.4|83127.9|83077.9|83129.3|83079.3|83127.9|83077.9|15
1622424770000|2021-05-31 01:32:50|83125.8|83075.8|83124.8|83074.8|83126.5|83076.5|83123.9|83073.9|29
1622424780000|2021-05-31 01:33:00|83124.9|83074.9|83124.5|83074.5|83124.9|83074.9|83122.9|83072.9|23
1622424790000|2021-05-31 01:33:10|83124.3|83074.3|83124.1|83074.1|83124.4|83074.4|83123.4|83073.4|20
1622424800000|2021-05-31 01:33:20|83124.3|83074.3|83124.2|83074.2|83124.3|83074.3|83124|83074|10
1622424810000|2021-05-31 01:33:30|83124.1|83074.1|83127.3|83077.3|83129.4|83079.4|83124|83074|35
1622424820000|2021-05-31 01:33:40|83128.6|83078.6|83128|83078|83129.6|83079.6|83126.5|83076.5|20
1622424830000|2021-05-31 01:33:50|83128.2|83078.2|83126.5|83076.5|83128.2|83078.2|83126.2|83076.2|25
1622424840000|2021-05-31 01:34:00|83126.8|83076.8|83125.5|83075.5|83126.8|83076.8|83123.9|83073.9|24
1622424850000|2021-05-31 01:34:10|83125.6|83075.6|83125.3|83075.3|83127.2|83077.2|83125.1|83075.1|15
1622424860000|2021-05-31 01:34:20|83125|83075|83126|83076|83126|83076|83123.8|83073.8|16
1622424870000|2021-05-31 01:34:30|83125.2|83075.2|83126.7|83076.7|83126.7|83076.7|83124.5|83074.5|26
1622424880000|2021-05-31 01:34:40|83126.2|83076.2|83123.6|83073.6|83126.2|83076.2|83123.2|83073.2|24
1622424890000|2021-05-31 01:34:50|83124.4|83074.4|83124.2|83074.2|83125.7|83075.7|83123.8|83073.8|35
1622424900000|2021-05-31 01:35:00|83124.4|83074.4|83123.2|83073.2|83126.2|83076.2|83123.2|83073.2|31
1622424910000|2021-05-31 01:35:10|83123.3|83073.3|83122|83072|83123.8|83073.8|83121.1|83071.1|17
1622424920000|2021-05-31 01:35:20|83121.8|83071.8|83124.2|83074.2|83124.4|83074.4|83121.8|83071.8|17
1622424930000|2021-05-31 01:35:30|83124.3|83074.3|83124.2|83074.2|83125.6|83075.6|83123.4|83073.4|16
1622424940000|2021-05-31 01:35:40|83125.2|83075.2|83126.1|83076.1|83126.1|83076.1|83124.3|83074.3|9
1622424950000|2021-05-31 01:35:50|83128|83078|83131.2|83081.2|83131.2|83081.2|83127.2|83077.2|35
1622424960000|2021-05-31 01:36:00|83131.1|83081.1|83133.2|83083.2|83135.9|83085.9|83129.6|83079.6|37
1622424970000|2021-05-31 01:36:10|83133.3|83083.3|83135.2|83085.2|83135.5|83085.5|83133.3|83083.3|24
1622424980000|2021-05-31 01:36:20|83134.5|83084.5|83132.7|83082.7|83135.4|83085.4|83132.6|83082.6|20
1622424990000|2021-05-31 01:36:30|83133.2|83083.2|83131.6|83081.6|83133.2|83083.2|83130.6|83080.6|26
1622425000000|2021-05-31 01:36:40|83131.5|83081.5|83129.7|83079.7|83132.2|83082.2|83129.5|83079.5|15
1622425010000|2021-05-31 01:36:50|83130.1|83080.1|83127.4|83077.4|83130.6|83080.6|83126.7|83076.7|32
1622425020000|2021-05-31 01:37:00|83128.2|83078.2|83127.8|83077.8|83128.8|83078.8|83127.6|83077.6|29
1622425030000|2021-05-31 01:37:10|83127.9|83077.9|83128.6|83078.6|83128.8|83078.8|83127.7|83077.7|15
1622425040000|2021-05-31 01:37:20|83128.8|83078.8|83130.3|83080.3|83130.4|83080.4|83128.5|83078.5|25
1622425050000|2021-05-31 01:37:30|83130.4|83080.4|83130.6|83080.6|83131.5|83081.5|83130.1|83080.1|23
1622425060000|2021-05-31 01:37:40|83130.8|83080.8|83129.2|83079.2|83130.8|83080.8|83129.2|83079.2|14
1622425070000|2021-05-31 01:37:50|83129.3|83079.3|83128.5|83078.5|83130|83080|83128.5|83078.5|16
1622425080000|2021-05-31 01:38:00|83128.6|83078.6|83129.8|83079.8|83130.7|83080.7|83128.5|83078.5|30
1622425090000|2021-05-31 01:38:10|83129.9|83079.9|83130.1|83080.1|83130.3|83080.3|83129.6|83079.6|14
1622425100000|2021-05-31 01:38:20|83130.2|83080.2|83128.6|83078.6|83130.2|83080.2|83128.1|83078.1|22
1622425110000|2021-05-31 01:38:30|83128.4|83078.4|83127.7|83077.7|83129.4|83079.4|83127.7|83077.7|14
1622425120000|2021-05-31 01:38:40|83127.9|83077.9|83126.8|83076.8|83130.9|83080.9|83126.8|83076.8|22
1622425130000|2021-05-31 01:38:50|83126.4|83076.4|83125.7|83075.7|83126.6|83076.6|83125.6|83075.6|14
1622425140000|2021-05-31 01:39:00|83126.7|83076.7|83126.5|83076.5|83126.7|83076.7|83125.3|83075.3|32
1622425150000|2021-05-31 01:39:10|83125.7|83075.7|83126.5|83076.5|83127.7|83077.7|83125.2|83075.2|30
1622425160000|2021-05-31 01:39:20|83126.8|83076.8|83135.7|83085.7|83136.4|83086.4|83126.6|83076.6|43
1622425170000|2021-05-31 01:39:30|83135.8|83085.8|83135.9|83085.9|83135.9|83085.9|83132.8|83082.8|29
1622425180000|2021-05-31 01:39:40|83136.2|83086.2|83130.2|83080.2|83136.3|83086.3|83129.8|83079.8|29
1622425190000|2021-05-31 01:39:50|83130.4|83080.4|83131|83081|83131.2|83081.2|83129.6|83079.6|20
1622425200000|2021-05-31 01:40:00|83130.9|83080.9|83129.9|83079.9|83131.5|83081.5|83128.2|83078.2|35
1622425210000|2021-05-31 01:40:10|83129.7|83079.7|83130|83080|83130.3|83080.3|83129.1|83079.1|17
1622425220000|2021-05-31 01:40:20|83130.5|83080.5|83129.8|83079.8|83130.5|83080.5|83129.1|83079.1|18
1622425230000|2021-05-31 01:40:30|83129.9|83079.9|83128.9|83078.9|83129.9|83079.9|83128|83078|31
1622425240000|2021-05-31 01:40:40|83129|83079|83129.9|83079.9|83129.9|83079.9|83128.6|83078.6|22
1622425250000|2021-05-31 01:40:50|83129.8|83079.8|83128.8|83078.8|83129.8|83079.8|83128.8|83078.8|17
1622425260000|2021-05-31 01:41:00|83128.3|83078.3|83129.3|83079.3|83129.7|83079.7|83128|83078|12
1622425270000|2021-05-31 01:41:10|83130.8|83080.8|83133.3|83083.3|83133.6|83083.6|83130.6|83080.6|20
1622425280000|2021-05-31 01:41:20|83133.4|83083.4|83132.8|83082.8|83133.4|83083.4|83132.2|83082.2|13
1622425290000|2021-05-31 01:41:30|83133.2|83083.2|83134.9|83084.9|83135.9|83085.9|83132.8|83082.8|27
1622425300000|2021-05-31 01:41:40|83134.8|83084.8|83132.3|83082.3|83136.1|83086.1|83132.3|83082.3|19
1622425310000|2021-05-31 01:41:50|83131.7|83081.7|83130|83080|83141.2|83082|83129.8|83069.3|18
1622425320000|2021-05-31 01:42:00|83129.9|83079.9|83121.5|83071.5|83129.9|83079.9|83120.9|83070.9|48
1622425330000|2021-05-31 01:42:10|83120.9|83070.9|83124.4|83074.4|83124.5|83074.5|83120.9|83070.9|32
1622425340000|2021-05-31 01:42:20|83124.5|83074.5|83122.9|83072.9|83124.6|83074.6|83122.7|83072.7|30
1622425350000|2021-05-31 01:42:30|83123.1|83073.1|83123.3|83073.3|83123.5|83073.5|83122.6|83072.6|23
1622425360000|2021-05-31 01:42:40|83123.2|83073.2|83124.9|83074.9|83124.9|83074.9|83122.6|83072.6|22
1622425370000|2021-05-31 01:42:50|83124.5|83074.5|83127|83077|83127.3|83077.3|83124.5|83074.5|16
1622425380000|2021-05-31 01:43:00|83127.2|83077.2|83128.1|83078.1|83128.6|83078.6|83126.7|83076.7|14
1622425390000|2021-05-31 01:43:10|83127.9|83077.9|83126.1|83076.1|83128.3|83078.3|83125.7|83075.7|27
1622425400000|2021-05-31 01:43:20|83126.2|83076.2|83131.6|83081.6|83131.6|83081.6|83125.9|83075.9|30
1622425410000|2021-05-31 01:43:30|83131.3|83081.3|83132.7|83082.7|83133.4|83083.4|83131.3|83081.3|22
1622425420000|2021-05-31 01:43:40|83132.5|83082.5|83133.2|83083.2|83133.5|83083.5|83132|83082|20
1622425430000|2021-05-31 01:43:50|83133|83083|83136.1|83086.1|83136.1|83086.1|83133|83083|26
1622425440000|2021-05-31 01:44:00|83136.2|83086.2|83134|83084|83136.2|83086.2|83133.9|83083.9|32
1622425450000|2021-05-31 01:44:10|83134.2|83084.2|83133.4|83083.4|83134.2|83084.2|83133|83083|19
1622425460000|2021-05-31 01:44:20|83133.2|83083.2|83133|83083|83133.3|83083.3|83132.7|83082.7|23
1622425470000|2021-05-31 01:44:30|83132.8|83082.8|83132.7|83082.7|83133.9|83083.9|83132.5|83082.5|17
1622425480000|2021-05-31 01:44:40|83132.6|83082.6|83133.3|83083.3|83134|83084|83132.5|83082.5|33
1622425490000|2021-05-31 01:44:50|83133.2|83083.2|83132.7|83082.7|83134|83084|83132.1|83082.1|23
1622425500000|2021-05-31 01:45:00|83133.2|83083.2|83132.2|83082.2|83133.5|83083.5|83132.1|83082.1|19
1622425510000|2021-05-31 01:45:10|83132.5|83082.5|83136|83086|83136|83086|83132.4|83082.4|26
1622425520000|2021-05-31 01:45:20|83136.1|83086.1|83135.6|83085.6|83136.8|83086.8|83135.1|83085.1|31
1622425530000|2021-05-31 01:45:30|83135.4|83085.4|83134.4|83084.4|83135.4|83085.4|83134.1|83084.1|27
1622425540000|2021-05-31 01:45:40|83134.1|83084.1|83133.9|83083.9|83134.6|83084.6|83133.5|83083.5|12
1622425550000|2021-05-31 01:45:50|83133.3|83083.3|83132.6|83082.6|83133.8|83083.8|83132.6|83082.6|13
1622425560000|2021-05-31 01:46:00|83133|83083|83130.8|83080.8|83133|83083|83130.8|83080.8|31
1622425570000|2021-05-31 01:46:10|83130.6|83080.6|83130.4|83080.4|83130.8|83080.8|83129.8|83079.8|18
1622425580000|2021-05-31 01:46:20|83130.3|83080.3|83130.4|83080.4|83130.9|83080.9|83130|83080|20
1622425590000|2021-05-31 01:46:30|83130.1|83080.1|83130.4|83080.4|83132|83082|83128.7|83078.7|17
1622425600000|2021-05-31 01:46:40|83131.5|83081.5|83132.9|83082.9|83132.9|83082.9|83127.7|83077.7|25
1622425610000|2021-05-31 01:46:50|83132.6|83082.6|83132|83082|83134|83084|83131.4|83081.4|19
1622425620000|2021-05-31 01:47:00|83131.8|83081.8|83130.7|83080.7|83132.7|83082.7|83130.4|83080.4|23
1622425630000|2021-05-31 01:47:10|83130.1|83080.1|83131.3|83081.3|83132.7|83082.7|83130.1|83080.1|17
1622425640000|2021-05-31 01:47:20|83131.2|83081.2|83133|83083|83133.2|83083.2|83130.3|83080.3|10
1622425650000|2021-05-31 01:47:30|83132.3|83082.3|83122.2|83072.2|83133.2|83083.2|83122.2|83072.2|26
1622425660000|2021-05-31 01:47:40|83124.5|83074.5|83123.1|83073.1|83127.6|83077.6|83122.7|83072.7|27
1622425670000|2021-05-31 01:47:50|83122.7|83072.7|83124|83074|83124.4|83074.4|83122.7|83072.7|23
1622425680000|2021-05-31 01:48:00|83123.3|83073.3|83120.3|83070.3|83127|83077|83119.8|83069.8|32
1622425690000|2021-05-31 01:48:10|83120.4|83070.4|83121|83071|83121|83071|83120.3|83070.3|15
1622425700000|2021-05-31 01:48:20|83121.1|83071.1|83118.7|83068.7|83122.7|83072.7|83118|83068|32
1622425710000|2021-05-31 01:48:30|83118.9|83068.9|83122.4|83072.4|83123|83073|83118.7|83068.7|43
1622425720000|2021-05-31 01:48:40|83122.2|83072.2|83125.7|83075.7|83125.7|83075.7|83121.5|83071.5|38
1622425730000|2021-05-31 01:48:50|83125.3|83075.3|83121.9|83071.9|83125.6|83075.6|83121.7|83071.7|25
1622425740000|2021-05-31 01:49:00|83123|83073|83124.3|83074.3|83126.2|83076.2|83123|83073|51
1622425750000|2021-05-31 01:49:10|83123.4|83073.4|83123.4|83073.4|83125.5|83075.5|83122.2|83072.2|46
1622425760000|2021-05-31 01:49:20|83123.9|83073.9|83127.8|83077.8|83127.8|83077.8|83120.6|83070.6|38
1622425770000|2021-05-31 01:49:30|83127.5|83077.5|83126.9|83076.9|83127.5|83077.5|83124.4|83074.4|22
1622425780000|2021-05-31 01:49:40|83126.6|83076.6|83126.9|83076.9|83127.1|83077.1|83124.3|83074.3|39
1622425790000|2021-05-31 01:49:50|83127|83077|83127|83077|83127.5|83077.5|83124.3|83074.3|34
1622425800000|2021-05-31 01:50:00|83127.1|83077.1|83124.2|83074.2|83127.2|83077.2|83123.9|83073.9|33
1622425810000|2021-05-31 01:50:10|83124.3|83074.3|83124.5|83074.5|83124.5|83074.5|83122.7|83072.7|31
1622425820000|2021-05-31 01:50:20|83124.8|83074.8|83125.1|83075.1|83125.8|83075.8|83124.5|83074.5|26
1622425830000|2021-05-31 01:50:30|83125.8|83075.8|83122.5|83072.5|83126.1|83076.1|83120.9|83070.9|45
1622425840000|2021-05-31 01:50:40|83122.4|83072.4|83123.1|83073.1|83124.8|83074.8|83120.9|83070.9|30
1622425850000|2021-05-31 01:50:50|83123.7|83073.7|83116.6|83066.6|83123.7|83073.7|83114.7|83064.7|29
1622425860000|2021-05-31 01:51:00|83116.7|83066.7|83119.1|83069.1|83120.5|83070.5|83116.5|83066.5|44
1622425870000|2021-05-31 01:51:10|83119|83069|83118.9|83068.9|83123|83073|83118.3|83068.3|42
1622425880000|2021-05-31 01:51:20|83119.1|83069.1|83119|83069|83120.2|83070.2|83118.2|83068.2|42
1622425890000|2021-05-31 01:51:30|83119.5|83069.5|83119.7|83069.7|83129.3|83069.9|83116.2|83058.9|42
1622425900000|2021-05-31 01:51:40|83119.8|83069.8|83121.1|83071.1|83121.8|83071.8|83119.6|83069.6|43
1622425910000|2021-05-31 01:51:50|83121.5|83071.5|83118.2|83068.2|83121.8|83071.8|83118|83068|40
1622425920000|2021-05-31 01:52:00|83118.1|83068.1|83115.9|83065.9|83118.2|83068.2|83113.3|83063.3|32
1622425930000|2021-05-31 01:52:10|83115.7|83065.7|83110.5|83060.5|83115.7|83065.7|83110.5|83060.5|43
1622425940000|2021-05-31 01:52:20|83110.9|83060.9|83107.9|83057.9|83110.9|83060.9|83107.9|83057.9|33
1622425950000|2021-05-31 01:52:30|83108|83058|83112.6|83062.6|83112.6|83062.6|83107.4|83057.4|28
1622425960000|2021-05-31 01:52:40|83111.8|83061.8|83113.8|83063.8|83114.2|83064.2|83110.9|83060.9|32
1622425970000|2021-05-31 01:52:50|83113.6|83063.6|83111|83061|83122.9|83063.9|83110.7|83051.9|30
1622425980000|2021-05-31 01:53:00|83111.2|83061.2|83113.1|83063.1|83114.1|83064.1|83110.2|83060.2|37
1622425990000|2021-05-31 01:53:10|83113.3|83063.3|83108.6|83058.6|83113.6|83063.6|83108|83058|39
1622426000000|2021-05-31 01:53:20|83110.8|83060.8|83113.1|83063.1|83113.4|83063.4|83110.3|83060.3|34
1622426010000|2021-05-31 01:53:30|83114.2|83064.2|83110|83060|83114.2|83064.2|83109.8|83059.8|38
1622426020000|2021-05-31 01:53:40|83110.4|83060.4|83110.8|83060.8|83112.6|83062.6|83107.7|83057.7|36
1622426030000|2021-05-31 01:53:50|83111|83061|83128.2|83053.3|83128.2|83064.2|83110.7|83053.3|35
1622426040000|2021-05-31 01:54:00|83113.1|83063.1|83120.4|83050.2|83121.1|83063.9|83109|83048.2|38
1622426050000|2021-05-31 01:54:10|83111.2|83061.2|83112.2|83062.2|83121.5|83062.2|83108.4|83049.6|19
1622426060000|2021-05-31 01:54:20|83112.3|83062.3|83111.9|83061.9|83114.6|83064.6|83109.1|83059.1|26
1622426070000|2021-05-31 01:54:30|83112.1|83062.1|83104.9|83054.9|83112.1|83062.1|83104.9|83054.9|30
1622426080000|2021-05-31 01:54:40|83106.6|83056.6|83109.2|83059.2|83110.3|83060.3|83104.9|83054.9|19
1622426090000|2021-05-31 01:54:50|83109.3|83059.3|83111.7|83061.7|83111.7|83061.7|83109.2|83059.2|9
1622426100000|2021-05-31 01:55:00|83110.7|83060.7|83109.7|83059.7|83114.8|83064.8|83108.3|83058.3|31
1622426110000|2021-05-31 01:55:10|83110.1|83060.1|83111.9|83061.9|83112.2|83062.2|83108.2|83058.2|31
1622426120000|2021-05-31 01:55:20|83112|83062|83110.3|83060.3|83122.7|83063.1|83109.1|83049.9|17
1622426130000|2021-05-31 01:55:30|83109.9|83059.9|83113.7|83063.7|83126.1|83068.6|83109.9|83054.2|34
1622426140000|2021-05-31 01:55:40|83114|83064|83118.4|83068.4|83119.6|83069.6|83114|83064|29
1622426150000|2021-05-31 01:55:50|83130.3|83058.5|83117.7|83067.7|83130.6|83070.2|83117.7|83058.3|22
1622426160000|2021-05-31 01:56:00|83117.6|83067.6|83115.5|83065.5|83117.6|83067.6|83115.3|83065.3|28
1622426170000|2021-05-31 01:56:10|83114.8|83064.8|83106.4|83056.4|83114.8|83064.8|83106.4|83056.4|47
1622426180000|2021-05-31 01:56:20|83106.5|83056.5|83104.8|83054.8|83119.3|83058.7|83104.8|83045.4|28
1622426190000|2021-05-31 01:56:30|83106.7|83056.7|83107.8|83057.8|83116.4|83057.8|83105.3|83045.3|22
1622426200000|2021-05-31 01:56:40|83107.5|83057.5|83108.9|83058.9|83110.2|83060.2|83107.5|83057.5|25
1622426210000|2021-05-31 01:56:50|83108.7|83058.7|83106.6|83056.6|83118.5|83061.9|83106.6|83048.4|20
1622426220000|2021-05-31 01:57:00|83107.4|83057.4|83129.1|83079.1|83129.4|83079.4|83106|83045.9|54
1622426230000|2021-05-31 01:57:10|83128.2|83078.2|83126.4|83076.4|83132|83082|83108.5|83058.5|69
1622426240000|2021-05-31 01:57:20|83123|83073|83109.1|83059.1|83131.1|83081.1|83105.1|83055.1|63
1622426250000|2021-05-31 01:57:30|83109.4|83059.4|83111.9|83061.9|83112|83062|83108.2|83058.2|34
1622426260000|2021-05-31 01:57:40|83112|83062|83110.9|83060.9|83112.5|83062.5|83110.9|83060.9|26
1622426270000|2021-05-31 01:57:50|83111.1|83061.1|83109|83059|83111.1|83061.1|83108.3|83058.3|35
1622426280000|2021-05-31 01:58:00|83109.5|83059.5|83105|83055|83109.7|83059.7|83104.5|83054.5|47
1622426290000|2021-05-31 01:58:10|83104.6|83054.6|83109|83059|83109.8|83059.8|83104.6|83054.6|39
1622426300000|2021-05-31 01:58:20|83109.1|83059.1|83109.1|83059.1|83111.7|83061.7|83108.9|83058.9|36
1622426310000|2021-05-31 01:58:30|83109.2|83059.2|83110.6|83060.6|83111|83061|83108.3|83058.3|27
1622426320000|2021-05-31 01:58:40|83110.5|83060.5|83106.2|83056.2|83113|83063|83106.2|83056.2|35
1622426330000|2021-05-31 01:58:50|83106.1|83056.1|83106.2|83056.2|83107.3|83057.3|83105.7|83055.7|32
1622426340000|2021-05-31 01:59:00|83105.9|83055.9|83111|83061|83111|83061|83105.6|83055.6|29
1622426350000|2021-05-31 01:59:10|83110.9|83060.9|83106.1|83056.1|83110.9|83060.9|83102.7|83052.7|59
1622426360000|2021-05-31 01:59:20|83106.8|83056.8|83102.6|83052.6|83106.8|83056.8|83102|83052|42
1622426370000|2021-05-31 01:59:30|83102.5|83052.5|83102.1|83052.1|83103.4|83053.4|83100.3|83050.3|38
1622426380000|2021-05-31 01:59:40|83101.9|83051.9|83101.2|83051.2|83103.4|83053.4|83101.2|83051.2|30
1622426390000|2021-05-31 01:59:50|83101.1|83051.1|83100.4|83050.4|83101.6|83051.6|83098.9|83048.9|35
1622426400000|2021-05-31 02:00:00|83100.2|83050.2|83084.8|83034.8|83100.2|83050.2|83082.8|83022.2|54
1622426410000|2021-05-31 02:00:10|83084.7|83034.7|83088.2|83038.2|83088.2|83038.2|83083.4|83033.4|33
1622426420000|2021-05-31 02:00:20|83088.3|83038.3|83087.4|83037.4|83088.3|83038.3|83085.7|83035.7|38
1622426430000|2021-05-31 02:00:30|83087.2|83037.2|83090.1|83040.1|83090.1|83040.1|83086.8|83036.8|16
1622426440000|2021-05-31 02:00:40|83088.8|83038.8|83091|83041|83091.8|83041.8|83087.8|83037.8|30
1622426450000|2021-05-31 02:00:50|83090.8|83040.8|83085.3|83035.3|83090.8|83040.8|83082.7|83032.7|31
1622426460000|2021-05-31 02:01:00|83085.9|83035.9|83085|83035|83091.8|83041.8|83085|83035|43
1622426470000|2021-05-31 02:01:10|83084.9|83034.9|83088.5|83038.5|83089.2|83039.2|83084.8|83034.8|44
1622426480000|2021-05-31 02:01:20|83087|83037|83089.9|83039.9|83091.7|83041.7|83078.3|83028.3|60
1622426490000|2021-05-31 02:01:30|83089.3|83039.3|83085.9|83035.9|83090.9|83040.9|83085.2|83035.2|37
1622426500000|2021-05-31 02:01:40|83086.1|83036.1|83085.6|83035.6|83086.2|83036.2|83085.5|83035.5|14
1622426510000|2021-05-31 02:01:50|83085.5|83035.5|83086.2|83036.2|83086.3|83036.3|83085.5|83035.5|18
1622426520000|2021-05-31 02:02:00|83086.1|83036.1|83088.2|83038.2|83089.1|83039.1|83085.2|83035.2|19
1622426530000|2021-05-31 02:02:10|83088|83038|83082.6|83032.6|83097.4|83039.2|83080.4|83023.8|21
1622426540000|2021-05-31 02:02:20|83081.4|83031.4|83083.6|83033.6|83086.5|83036.5|83081.4|83031.4|33
1622426550000|2021-05-31 02:02:30|83082.9|83032.9|83080.5|83030.5|83083.5|83033.5|83080.5|83030.5|37
1622426560000|2021-05-31 02:02:40|83081|83031|83082.9|83032.9|83084.7|83034.7|83079.4|83029.4|23
1622426570000|2021-05-31 02:02:50|83082.1|83032.1|83086.2|83036.2|83099.2|83038.9|83080.3|83025.8|28
1622426580000|2021-05-31 02:03:00|83084.9|83034.9|83086.3|83036.3|83087.8|83037.8|83083.9|83033.9|37
1622426590000|2021-05-31 02:03:10|83086.5|83036.5|83084.4|83034.4|83086.5|83036.5|83082.9|83032.9|21
1622426600000|2021-05-31 02:03:20|83084.2|83034.2|83087|83037|83089|83039|83084.2|83034.2|30
1622426610000|2021-05-31 02:03:30|83087.2|83037.2|83086.5|83036.5|83087.6|83037.6|83086|83036|29
1622426620000|2021-05-31 02:03:40|83086.9|83036.9|83086.7|83036.7|83087.5|83037.5|83086.2|83036.2|31
1622426630000|2021-05-31 02:03:50|83086.8|83036.8|83089.5|83039.5|83089.9|83039.9|83086.8|83036.8|34
1622426640000|2021-05-31 02:04:00|83089.4|83039.4|83088.7|83038.7|83089.7|83039.7|83087.3|83037.3|19
1622426650000|2021-05-31 02:04:10|83089.6|83039.6|83089.8|83039.8|83091.8|83041.8|83088.5|83038.5|39
1622426660000|2021-05-31 02:04:20|83090.1|83040.1|83091.6|83041.6|83091.8|83041.8|83088.2|83038.2|25
1622426670000|2021-05-31 02:04:30|83090.9|83040.9|83088|83038|83094.6|83044.6|83088|83038|29
1622426680000|2021-05-31 02:04:40|83088.4|83038.4|83090.6|83040.6|83091.5|83041.5|83088.4|83038.4|25
1622426690000|2021-05-31 02:04:50|83089.8|83039.8|83085.6|83035.6|83091|83041|83084.6|83034.6|26
1622426700000|2021-05-31 02:05:00|83085.8|83035.8|83090.5|83040.5|83090.6|83040.6|83085.8|83035.8|27
1622426710000|2021-05-31 02:05:10|83090.7|83040.7|83090.6|83040.6|83091.1|83041.1|83090.1|83040.1|15
1622426720000|2021-05-31 02:05:20|83094.8|83044.8|83093.5|83043.5|83096.3|83046.3|83091.8|83041.8|26
1622426730000|2021-05-31 02:05:30|83090.7|83040.7|83088.7|83038.7|83093.5|83043.5|83088.3|83038.3|29
1622426740000|2021-05-31 02:05:40|83088.9|83038.9|83089.3|83039.3|83089.6|83039.6|83087.5|83037.5|21
1622426750000|2021-05-31 02:05:50|83088.9|83038.9|83087.1|83037.1|83091.4|83041.4|83084.6|83034.6|28
1622426760000|2021-05-31 02:06:00|83085.9|83035.9|83086.1|83036.1|83086.7|83036.7|83084.9|83034.9|9
1622426770000|2021-05-31 02:06:10|83086.8|83036.8|83086.5|83036.5|83089|83039|83086.3|83036.3|22
1622426780000|2021-05-31 02:06:20|83086.1|83036.1|83085.7|83035.7|83087.5|83037.5|83085.7|83035.7|19
1622426790000|2021-05-31 02:06:30|83085|83035|83082.5|83032.5|83085.4|83035.4|83082.5|83032.5|21
1622426800000|2021-05-31 02:06:40|83083.3|83033.3|83083.7|83033.7|83086|83036|83083.1|83033.1|12
1622426810000|2021-05-31 02:06:50|83084.1|83034.1|83083.9|83033.9|83084.3|83034.3|83082.3|83032.3|22
1622426820000|2021-05-31 02:07:00|83083.7|83033.7|83081.8|83031.8|83083.7|83033.7|83081.3|83031.3|20
1622426830000|2021-05-31 02:07:10|83081|83031|83081.5|83031.5|83083.7|83033.7|83081|83031|14
1622426840000|2021-05-31 02:07:20|83080.6|83030.6|83079.3|83029.3|83080.8|83030.8|83078.6|83028.6|23
1622426850000|2021-05-31 02:07:30|83079.9|83029.9|83080.9|83030.9|83082.4|83032.4|83079.3|83029.3|28
1622426860000|2021-05-31 02:07:40|83081.6|83031.6|83081|83031|83082.6|83032.6|83079.6|83029.6|26
1622426870000|2021-05-31 02:07:50|83080.5|83030.5|83080|83030|83081.6|83031.6|83075.2|83025.2|19
1622426880000|2021-05-31 02:08:00|83080.5|83030.5|83077|83027|83080.5|83030.5|83076.1|83026.1|23
1622426890000|2021-05-31 02:08:10|83078.9|83028.9|83077|83027|83079.9|83029.9|83075.9|83025.9|18
1622426900000|2021-05-31 02:08:20|83078.5|83028.5|83074.1|83024.1|83078.5|83028.5|83074.1|83024.1|21
1622426910000|2021-05-31 02:08:30|83074.7|83024.7|83073.9|83023.9|83077.1|83027.1|83073.6|83023.6|18
1622426920000|2021-05-31 02:08:40|83075.5|83025.5|83077.4|83027.4|83080.5|83030.5|83074.4|83024.4|26
1622426930000|2021-05-31 02:08:50|83076.6|83026.6|83078.1|83028.1|83078.4|83028.4|83074.5|83024.5|20
1622426940000|2021-05-31 02:09:00|83077.8|83027.8|83075.7|83025.7|83077.8|83027.8|83074.8|83024.8|31
1622426950000|2021-05-31 02:09:10|83076.2|83026.2|83076.1|83026.1|83078.5|83028.5|83075.7|83025.7|23
1622426960000|2021-05-31 02:09:20|83075.9|83025.9|83078.8|83028.8|83078.8|83028.8|83075.8|83025.8|16
1622426970000|2021-05-31 02:09:30|83079|83029|83076.9|83026.9|83079.4|83029.4|83076.9|83026.9|18
1622426980000|2021-05-31 02:09:40|83075.5|83025.5|83076|83026|83081.5|83031.5|83075.4|83025.4|28
1622426990000|2021-05-31 02:09:50|83078.3|83028.3|83076.5|83026.5|83080.7|83030.7|83074.9|83024.9|24
1622427000000|2021-05-31 02:10:00|83076.7|83026.7|83076.3|83026.3|83080.8|83030.8|83074.9|83024.9|35
1622427010000|2021-05-31 02:10:10|83076.2|83026.2|83075.8|83025.8|83077.6|83027.6|83074.3|83024.3|24
1622427020000|2021-05-31 02:10:20|83075.7|83025.7|83076|83026|83077.1|83027.1|83074.9|83024.9|25
1622427030000|2021-05-31 02:10:30|83076.1|83026.1|83077.8|83027.8|83077.8|83027.8|83075.2|83025.2|21
1622427040000|2021-05-31 02:10:40|83077.6|83027.6|83072.7|83022.7|83077.6|83027.6|83072.2|83022.2|23
1622427050000|2021-05-31 02:10:50|83072.4|83022.4|83077.4|83027.4|83077.4|83027.4|83072.3|83022.3|12
1622427060000|2021-05-31 02:11:00|83076.1|83026.1|83075.1|83025.1|83077.6|83027.6|83073.8|83023.8|13
1622427070000|2021-05-31 02:11:10|83075.6|83025.6|83078.3|83028.3|83078.9|83028.9|83074.4|83024.4|25
1622427080000|2021-05-31 02:11:20|83078|83028|83079.4|83029.4|83081.8|83031.8|83077.9|83027.9|31
1622427090000|2021-05-31 02:11:30|83079|83029|83078|83028|83080.7|83030.7|83077.4|83027.4|12
1622427100000|2021-05-31 02:11:40|83078.2|83028.2|83077.1|83027.1|83078.2|83028.2|83076.8|83026.8|14
1622427110000|2021-05-31 02:11:50|83078.3|83028.3|83080.8|83030.8|83081.4|83031.4|83078.3|83028.3|18
1622427120000|2021-05-31 02:12:00|83079.8|83029.8|83079.7|83029.7|83081.6|83031.6|83077.8|83027.8|22
1622427130000|2021-05-31 02:12:10|83080.5|83030.5|83078.6|83028.6|83080.7|83030.7|83077.6|83027.6|30
1622427140000|2021-05-31 02:12:20|83079.2|83029.2|83083.2|83033.2|83088.2|83038.2|83077.2|83027.2|38
1622427150000|2021-05-31 02:12:30|83083.3|83033.3|83082.7|83032.7|83084.1|83034.1|83081.5|83031.5|16
1622427160000|2021-05-31 02:12:40|83082.3|83032.3|83086.1|83036.1|83086.1|83036.1|83082.3|83032.3|21
1622427170000|2021-05-31 02:12:50|83086.2|83036.2|83081.1|83031.1|83086.2|83036.2|83079.9|83029.9|33
1622427180000|2021-05-31 02:13:00|83082.2|83032.2|83078.4|83028.4|83082.3|83032.3|83078|83028|31
1622427190000|2021-05-31 02:13:10|83079.2|83029.2|83074.4|83024.4|83080.3|83030.3|83074.1|83024.1|30
1622427200000|2021-05-31 02:13:20|83074|83024|83074.5|83024.5|83075.8|83025.8|83072.3|83022.3|34
1622427210000|2021-05-31 02:13:30|83074.2|83024.2|83073.1|83023.1|83076.2|83026.2|83072.6|83022.6|22
1622427220000|2021-05-31 02:13:40|83073.7|83023.7|83074.5|83024.5|83075.4|83025.4|83072.8|83022.8|27
1622427230000|2021-05-31 02:13:50|83071.6|83021.6|83074|83024|83074|83024|83071.6|83021.6|20
1622427240000|2021-05-31 02:14:00|83073.9|83023.9|83077.9|83027.9|83082.9|83032.9|83073.4|83023.4|37
1622427250000|2021-05-31 02:14:10|83076.7|83026.7|83079.5|83029.5|83079.5|83029.5|83075.2|83025.2|21
1622427260000|2021-05-31 02:14:20|83079.4|83029.4|83078.2|83028.2|83080.2|83030.2|83078|83028|14
1622427270000|2021-05-31 02:14:30|83078.5|83028.5|83079.4|83029.4|83083.8|83033.8|83078.5|83028.5|19
1622427280000|2021-05-31 02:14:40|83079.8|83029.8|83080.3|83030.3|83081.4|83031.4|83079.2|83029.2|15
1622427290000|2021-05-31 02:14:50|83079.9|83029.9|83081.8|83031.8|83083|83033|83079.9|83029.9|20
1622427300000|2021-05-31 02:15:00|83081.2|83031.2|83082.5|83032.5|83083.6|83033.6|83080.9|83030.9|21
1622427310000|2021-05-31 02:15:10|83083.3|83033.3|83084.7|83034.7|83085.7|83035.7|83082.3|83032.3|13
1622427320000|2021-05-31 02:15:20|83084.1|83034.1|83081.7|83031.7|83084.1|83034.1|83081.4|83031.4|23
1622427330000|2021-05-31 02:15:30|83082|83032|83081.7|83031.7|83082.3|83032.3|83080.5|83030.5|18
1622427340000|2021-05-31 02:15:40|83081.5|83031.5|83083.8|83033.8|83085.9|83035.9|83080.8|83030.8|20
1622427350000|2021-05-31 02:15:50|83083.5|83033.5|83084.3|83034.3|83084.3|83034.3|83082.4|83032.4|12
1622427360000|2021-05-31 02:16:00|83084.6|83034.6|83084.5|83034.5|83084.9|83034.9|83084|83034|19
1622427370000|2021-05-31 02:16:10|83084.7|83034.7|83086.1|83036.1|83087.5|83037.5|83084.6|83034.6|8
1622427380000|2021-05-31 02:16:20|83086.2|83036.2|83084.8|83034.8|83086.2|83036.2|83082.9|83032.9|11
1622427390000|2021-05-31 02:16:30|83083.3|83033.3|83085.5|83035.5|83089.3|83039.3|83083.3|83033.3|9
1622427400000|2021-05-31 02:16:40|83085.9|83035.9|83089.1|83039.1|83089.5|83039.5|83084.9|83034.9|19
1622427410000|2021-05-31 02:16:50|83089.2|83039.2|83088.3|83038.3|83089.2|83039.2|83087.5|83037.5|13
1622427420000|2021-05-31 02:17:00|83088.2|83038.2|83087|83037|83089.8|83039.8|83087|83037|14
1622427430000|2021-05-31 02:17:10|83090.9|83040.9|83087.3|83037.3|83090.9|83040.9|83086.8|83036.8|11
1622427440000|2021-05-31 02:17:20|83087.9|83037.9|83089.8|83039.8|83093|83043|83087|83037|21
1622427450000|2021-05-31 02:17:30|83091.5|83041.5|83089.1|83039.1|83091.5|83041.5|83088.9|83038.9|21
1622427460000|2021-05-31 02:17:40|83089.5|83039.5|83091.6|83041.6|83092.6|83042.6|83088.7|83038.7|26
1622427470000|2021-05-31 02:17:50|83092.1|83042.1|83092.8|83042.8|83097.1|83047.1|83091.8|83041.8|38
1622427480000|2021-05-31 02:18:00|83093.2|83043.2|83094.8|83044.8|83094.8|83044.8|83090|83040|47
1622427490000|2021-05-31 02:18:10|83095.1|83045.1|83092.6|83042.6|83096.8|83046.8|83092.5|83042.5|49
1622427500000|2021-05-31 02:18:20|83092.4|83042.4|83095.1|83045.1|83096.2|83046.2|83092|83042|25
1622427510000|2021-05-31 02:18:30|83094.9|83044.9|83094.4|83044.4|83095|83045|83093.1|83043.1|23
1622427520000|2021-05-31 02:18:40|83094.5|83044.5|83091.4|83041.4|83095|83045|83090.1|83040.1|36
1622427530000|2021-05-31 02:18:50|83091.3|83041.3|83091.3|83041.3|83092.5|83042.5|83087.6|83037.6|36
1622427540000|2021-05-31 02:19:00|83091.4|83041.4|83092.8|83042.8|83092.8|83042.8|83089.9|83039.9|37
1622427550000|2021-05-31 02:19:10|83092.4|83042.4|83091.7|83041.7|83093.1|83043.1|83091.3|83041.3|33
1622427560000|2021-05-31 02:19:20|83094.5|83044.5|83089.9|83039.9|83095.1|83045.1|83089.9|83039.9|26
1622427570000|2021-05-31 02:19:30|83089.5|83039.5|83089|83039|83090.5|83040.5|83089|83039|22
1622427580000|2021-05-31 02:19:40|83092.5|83042.5|83091.8|83041.8|83093.7|83043.7|83090.7|83040.7|19
1622427590000|2021-05-31 02:19:50|83092.3|83042.3|83083.4|83033.4|83092.3|83042.3|83082.4|83032.4|47
1622427600000|2021-05-31 02:20:00|83083.9|83033.9|83083.2|83033.2|83085.9|83035.9|83082.4|83032.4|41
1622427610000|2021-05-31 02:20:10|83083|83033|83084.8|83034.8|83086.5|83036.5|83082.8|83032.8|15
1622427620000|2021-05-31 02:20:20|83085.5|83035.5|83086|83036|83086.1|83036.1|83084|83034|32
1622427630000|2021-05-31 02:20:30|83086.1|83036.1|83088.5|83038.5|83089|83039|83085.6|83035.6|23
1622427640000|2021-05-31 02:20:40|83088.6|83038.6|83087.6|83037.6|83088.6|83038.6|83087|83037|31
1622427650000|2021-05-31 02:20:50|83087.5|83037.5|83090.3|83040.3|83090.3|83040.3|83085.7|83035.7|26
1622427660000|2021-05-31 02:21:00|83089.7|83039.7|83089.4|83039.4|83089.8|83039.8|83083.5|83033.5|40
1622427670000|2021-05-31 02:21:10|83093.2|83043.2|83090.3|83040.3|83093.2|83043.2|83089.1|83039.1|20
1622427680000|2021-05-31 02:21:20|83091.6|83041.6|83086.5|83036.5|83091.6|83041.6|83086|83036|30
1622427690000|2021-05-31 02:21:30|83086.6|83036.6|83087|83037|83087|83037|83084.1|83034.1|21
1622427700000|2021-05-31 02:21:40|83090.4|83040.4|83087.1|83037.1|83100.2|83041.2|83086.9|83025.1|20
1622427710000|2021-05-31 02:21:50|83087.2|83037.2|83090.8|83040.8|83092.6|83042.6|83085.4|83035.4|42
1622427720000|2021-05-31 02:22:00|83090.7|83040.7|83086.7|83036.7|83091.4|83041.4|83086.7|83036.7|25
1622427730000|2021-05-31 02:22:10|83086.6|83036.6|83091.4|83041.4|83092.9|83042.9|83086.3|83036.3|44
1622427740000|2021-05-31 02:22:20|83090.6|83040.6|83090.6|83040.6|83091.6|83041.6|83089.7|83039.7|25
1622427750000|2021-05-31 02:22:30|83090.8|83040.8|83093.6|83043.6|83094.8|83044.8|83090|83040|23
1622427760000|2021-05-31 02:22:40|83093.7|83043.7|83091.8|83041.8|83093.7|83043.7|83090.6|83040.6|30
1622427770000|2021-05-31 02:22:50|83091.7|83041.7|83090.8|83040.8|83091.7|83041.7|83089.7|83039.7|24
1622427780000|2021-05-31 02:23:00|83090.9|83040.9|83091.7|83041.7|83093.1|83043.1|83089.5|83039.5|29
1622427790000|2021-05-31 02:23:10|83091.6|83041.6|83089.4|83039.4|83091.9|83041.9|83088.5|83038.5|19
1622427800000|2021-05-31 02:23:20|83089.6|83039.6|83093.8|83043.8|83097.3|83047.3|83088.5|83038.5|19
1622427810000|2021-05-31 02:23:30|83092.9|83042.9|83091.7|83041.7|83093.5|83043.5|83089.9|83039.9|14
1622427820000|2021-05-31 02:23:40|83091.9|83041.9|83090.2|83040.2|83091.9|83041.9|83087|83037|24
1622427830000|2021-05-31 02:23:50|83089|83039|83088.5|83038.5|83089.5|83039.5|83088|83038|32
1622427840000|2021-05-31 02:24:00|83088.7|83038.7|83090.3|83040.3|83093.3|83043.3|83088.7|83038.7|21
1622427850000|2021-05-31 02:24:10|83091.4|83041.4|83093.2|83043.2|83093.2|83043.2|83090|83040|21
1622427860000|2021-05-31 02:24:20|83092.8|83042.8|83094|83044|83095.1|83045.1|83091.9|83041.9|24
1622427870000|2021-05-31 02:24:30|83094.9|83044.9|83094.3|83044.3|83094.9|83044.9|83092.6|83042.6|16
1622427880000|2021-05-31 02:24:40|83093.3|83043.3|83091.3|83041.3|83097.2|83047.2|83090.7|83040.7|17
1622427890000|2021-05-31 02:24:50|83089.1|83039.1|83090.1|83040.1|83092.7|83042.7|83088.4|83038.4|34
1622427900000|2021-05-31 02:25:00|83090.2|83040.2|83093.1|83043.1|83095.6|83045.6|83090.1|83040.1|15
1622427910000|2021-05-31 02:25:10|83092.8|83042.8|83085.5|83035.5|83095.7|83045.7|83085.5|83035.5|29
1622427920000|2021-05-31 02:25:20|83087|83037|83086.6|83036.6|83088.4|83038.4|83085.8|83035.8|32
1622427930000|2021-05-31 02:25:30|83086.5|83036.5|83092.9|83042.9|83094.5|83044.5|83086.1|83036.1|30
1622427940000|2021-05-31 02:25:40|83093|83043|83094.1|83044.1|83098.1|83048.1|83093|83043|20
1622427950000|2021-05-31 02:25:50|83094.5|83044.5|83091.6|83041.6|83095.7|83045.7|83091.6|83041.6|19
1622427960000|2021-05-31 02:26:00|83091.4|83041.4|83089.1|83039.1|83091.9|83041.9|83088.4|83038.4|19
1622427970000|2021-05-31 02:26:10|83089.5|83039.5|83093.6|83043.6|83095|83045|83088.3|83038.3|25
1622427980000|2021-05-31 02:26:20|83092.8|83042.8|83088.4|83038.4|83094.4|83044.4|83087.8|83037.8|13
1622427990000|2021-05-31 02:26:30|83089.5|83039.5|83089.2|83039.2|83091.9|83041.9|83088.5|83038.5|18
1622428000000|2021-05-31 02:26:40|83089.7|83039.7|83092.4|83042.4|83094.3|83044.3|83089|83039|27
1622428010000|2021-05-31 02:26:50|83092|83042|83090.9|83040.9|83092.3|83042.3|83090.9|83040.9|16
1622428020000|2021-05-31 02:27:00|83091.1|83041.1|83092.3|83042.3|83093.9|83043.9|83088.5|83038.5|22
1622428030000|2021-05-31 02:27:10|83092.6|83042.6|83088.7|83038.7|83093.2|83043.2|83087.3|83037.3|28
1622428040000|2021-05-31 02:27:20|83089.3|83039.3|83094|83044|83094.5|83044.5|83088.2|83038.2|30
1622428050000|2021-05-31 02:27:30|83091.8|83041.8|83091.1|83041.1|83092.3|83042.3|83090.2|83040.2|21
1622428060000|2021-05-31 02:27:40|83091.8|83041.8|83096|83046|83096.8|83046.8|83090.9|83040.9|13
1622428070000|2021-05-31 02:27:50|83095.9|83045.9|83089.5|83039.5|83096.8|83046.8|83089.5|83039.5|22
1622428080000|2021-05-31 02:28:00|83090.4|83040.4|83094.2|83044.2|83095.2|83045.2|83089.8|83039.8|19
1622428090000|2021-05-31 02:28:10|83094.3|83044.3|83093.8|83043.8|83096.8|83046.8|83091.9|83041.9|33
1622428100000|2021-05-31 02:28:20|83093.7|83043.7|83092.3|83042.3|83094.3|83044.3|83092|83042|22
1622428110000|2021-05-31 02:28:30|83092.6|83042.6|83094|83044|83096.7|83046.7|83092.5|83042.5|17
1622428120000|2021-05-31 02:28:40|83093.7|83043.7|83088.8|83038.8|83094.3|83044.3|83087.6|83037.6|26
1622428130000|2021-05-31 02:28:50|83090.7|83040.7|83089.8|83039.8|83090.7|83040.7|83088.4|83038.4|22
1622428140000|2021-05-31 02:29:00|83089.4|83039.4|83089.9|83039.9|83090.8|83040.8|83088.8|83038.8|30
1622428150000|2021-05-31 02:29:10|83090|83040|83092.7|83042.7|83093.1|83043.1|83089.4|83039.4|21
1622428160000|2021-05-31 02:29:20|83093.5|83043.5|83089.9|83039.9|83093.9|83043.9|83089.9|83039.9|17
1622428170000|2021-05-31 02:29:30|83089.7|83039.7|83089.4|83039.4|83090|83040|83088.5|83038.5|11
1622428180000|2021-05-31 02:29:40|83089.5|83039.5|83088.8|83038.8|83095.4|83045.4|83086.5|83036.5|27
1622428190000|2021-05-31 02:29:50|83089.4|83039.4|83087.5|83037.5|83089.6|83039.6|83085.9|83035.9|32
1622428200000|2021-05-31 02:30:00|83085.9|83035.9|83086.5|83036.5|83088|83038|83084.8|83034.8|28
1622428210000|2021-05-31 02:30:10|83086.6|83036.6|83089.8|83039.8|83090.1|83040.1|83084.8|83034.8|22
1622428220000|2021-05-31 02:30:20|83089.2|83039.2|83085.7|83035.7|83089.2|83039.2|83082.8|83032.8|17
1622428230000|2021-05-31 02:30:30|83086.1|83036.1|83082.3|83032.3|83086.1|83036.1|83081.2|83031.2|19
1622428240000|2021-05-31 02:30:40|83081.7|83031.7|83084|83034|83084.7|83034.7|83081.4|83031.4|21
1622428250000|2021-05-31 02:30:50|83084.4|83034.4|83081.3|83031.3|83085.7|83035.7|83080|83030|31
1622428260000|2021-05-31 02:31:00|83081.7|83031.7|83082|83032|83084.4|83034.4|83081|83031|35
1622428270000|2021-05-31 02:31:10|83083.9|83033.9|83088.1|83038.1|83089|83039|83081.9|83031.9|20
1622428280000|2021-05-31 02:31:20|83087.7|83037.7|83084|83034|83087.7|83037.7|83083.8|83033.8|20
1622428290000|2021-05-31 02:31:30|83082.1|83032.1|83081.3|83031.3|83086.8|83036.8|83079|83029|36
1622428300000|2021-05-31 02:31:40|83080.9|83030.9|83081.1|83031.1|83081.8|83031.8|83078.4|83028.4|32
1622428310000|2021-05-31 02:31:50|83081.3|83031.3|83083|83033|83087.2|83037.2|83081.3|83031.3|24
1622428320000|2021-05-31 02:32:00|83083.2|83033.2|83082|83032|83085.8|83035.8|83081.2|83031.2|30
1622428330000|2021-05-31 02:32:10|83081.7|83031.7|83080.9|83030.9|83082|83032|83080.9|83030.9|26
1622428340000|2021-05-31 02:32:20|83081|83031|83082.6|83032.6|83087|83037|83081|83031|36
1622428350000|2021-05-31 02:32:30|83082.9|83032.9|83082.7|83032.7|83084.1|83034.1|83082.5|83032.5|19
1622428360000|2021-05-31 02:32:40|83082.4|83032.4|83082.8|83032.8|83101.7|83040.1|83081.8|83027.2|17
1622428370000|2021-05-31 02:32:50|83082.5|83032.5|83082.6|83032.6|83085.2|83035.2|83080.8|83030.8|27
1622428380000|2021-05-31 02:33:00|83079|83029|83084.1|83034.1|83084.1|83034.1|83079|83029|17
1622428390000|2021-05-31 02:33:10|83083.3|83033.3|83081.3|83031.3|83086.5|83036.5|83081.3|83031.3|18
1622428400000|2021-05-31 02:33:20|83081.8|83031.8|83086.3|83036.3|83087.9|83037.9|83081.3|83031.3|28
1622428410000|2021-05-31 02:33:30|83086.1|83036.1|83087.1|83037.1|83089.1|83039.1|83085.8|83035.8|33
1622428420000|2021-05-31 02:33:40|83087.4|83037.4|83082.9|83032.9|83088.4|83038.4|83082.4|83032.4|34
1622428430000|2021-05-31 02:33:50|83082.8|83032.8|83081.8|83031.8|83083.1|83033.1|83081.2|83031.2|30
1622428440000|2021-05-31 02:34:00|83082|83032|83084.4|83034.4|83085.7|83035.7|83081.9|83031.9|38
1622428450000|2021-05-31 02:34:10|83085.4|83035.4|83089.6|83039.6|83089.6|83039.6|83084.7|83034.7|19
1622428460000|2021-05-31 02:34:20|83087.9|83037.9|83086.5|83036.5|83088.1|83038.1|83086.3|83036.3|21
1622428470000|2021-05-31 02:34:30|83086.6|83036.6|83084.2|83034.2|83086.6|83036.6|83083.1|83033.1|19
1622428480000|2021-05-31 02:34:40|83083.8|83033.8|83086|83036|83089.4|83039.4|83081.9|83031.9|21
1622428490000|2021-05-31 02:34:50|83087.3|83037.3|83086.8|83036.8|83087.3|83037.3|83084.2|83034.2|25
1622428500000|2021-05-31 02:35:00|83084.8|83034.8|83086.2|83036.2|83086.2|83036.2|83083.6|83033.6|15
1622428510000|2021-05-31 02:35:10|83085.4|83035.4|83083.7|83033.7|83085.4|83035.4|83083.2|83033.2|16
1622428520000|2021-05-31 02:35:20|83084.6|83034.6|83084.3|83034.3|83085.9|83035.9|83084.1|83034.1|14
1622428530000|2021-05-31 02:35:30|83084.2|83034.2|83088.4|83038.4|83088.6|83038.6|83084|83034|24
1622428540000|2021-05-31 02:35:40|83088.6|83038.6|83089.9|83039.9|83091.8|83041.8|83086.9|83036.9|45
1622428550000|2021-05-31 02:35:50|83089.3|83039.3|83085.7|83035.7|83089.3|83039.3|83085.6|83035.6|36
1622428560000|2021-05-31 02:36:00|83085.3|83035.3|83082.1|83032.1|83087.7|83037.7|83079.7|83029.7|42
1622428570000|2021-05-31 02:36:10|83082.3|83032.3|83082.9|83032.9|83083.4|83033.4|83081.7|83031.7|28
1622428580000|2021-05-31 02:36:20|83082.6|83032.6|83086.1|83036.1|83086.4|83036.4|83081.6|83031.6|26
1622428590000|2021-05-31 02:36:30|83085.8|83035.8|83081.9|83031.9|83085.8|83035.8|83081.6|83031.6|15
1622428600000|2021-05-31 02:36:40|83081.3|83031.3|83082.8|83032.8|83083|83033|83081.3|83031.3|9
1622428610000|2021-05-31 02:36:50|83081.3|83031.3|83088.4|83038.4|83088.6|83038.6|83081.3|83031.3|15
1622428620000|2021-05-31 02:37:00|83088.1|83038.1|83083.1|83033.1|83088.1|83038.1|83082.5|83032.5|18
1622428630000|2021-05-31 02:37:10|83083.8|83033.8|83084.9|83034.9|83086.7|83036.7|83081.7|83031.7|29
1622428640000|2021-05-31 02:37:20|83084.2|83034.2|83082.9|83032.9|83091.2|83035.5|83082.8|83019.6|14
1622428650000|2021-05-31 02:37:30|83083.7|83033.7|83087|83037|83087|83037|83082.9|83032.9|10
1622428660000|2021-05-31 02:37:40|83086.1|83036.1|83085.4|83035.4|83086.3|83036.3|83084.6|83034.6|14
1622428670000|2021-05-31 02:37:50|83085.7|83035.7|83085.9|83035.9|83086.3|83036.3|83084.4|83034.4|24
1622428680000|2021-05-31 02:38:00|83085.6|83035.6|83086.3|83036.3|83088.9|83038.9|83085.3|83035.3|19
1622428690000|2021-05-31 02:38:10|83085.5|83035.5|83087.1|83037.1|83087.1|83037.1|83084.6|83034.6|23
1622428700000|2021-05-31 02:38:20|83086|83036|83087.1|83037.1|83088.6|83038.6|83086|83036|16
1622428710000|2021-05-31 02:38:30|83087|83037|83084.9|83034.9|83087|83037|83084.9|83034.9|24
1622428720000|2021-05-31 02:38:40|83083.9|83033.9|83086.6|83036.6|83099.6|83042.7|83083.9|83029.4|18
1622428730000|2021-05-31 02:38:50|83085.4|83035.4|83085.7|83035.7|83087|83037|83084.4|83034.4|26
1622428740000|2021-05-31 02:39:00|83085.6|83035.6|83087.4|83037.4|83088.7|83038.7|83084.5|83034.5|28
1622428750000|2021-05-31 02:39:10|83087.3|83037.3|83084.6|83034.6|83087.8|83037.8|83084.6|83034.6|23
1622428760000|2021-05-31 02:39:20|83083.5|83033.5|83081.5|83031.5|83083.5|83033.5|83081.5|83031.5|21
1622428770000|2021-05-31 02:39:30|83081.4|83031.4|83085.5|83035.5|83086.4|83036.4|83081.4|83031.4|18
1622428780000|2021-05-31 02:39:40|83085.3|83035.3|83083.7|83033.7|83085.4|83035.4|83082|83032|20
1622428790000|2021-05-31 02:39:50|83083.6|83033.6|83081.8|83031.8|83083.9|83033.9|83080.5|83030.5|19
1622428800000|2021-05-31 02:40:00|83082.2|83032.2|83096.6|83026|83096.6|83037.4|83080.8|83026|19
1622428810000|2021-05-31 02:40:10|83094.9|83020.8|83083|83033|83095.2|83033.4|83080.8|83020.4|28
1622428820000|2021-05-31 02:40:20|83083.1|83033.1|83086.9|83036.9|83086.9|83036.9|83081.2|83031.2|29
1622428830000|2021-05-31 02:40:30|83083.9|83033.9|83086.6|83036.6|83086.9|83036.9|83083.2|83033.2|28
1622428840000|2021-05-31 02:40:40|83086.5|83036.5|83085.3|83035.3|83087.1|83037.1|83085|83035|23
1622428850000|2021-05-31 02:40:50|83085.4|83035.4|83081.7|83031.7|83085.9|83035.9|83080.5|83030.5|31
1622428860000|2021-05-31 02:41:00|83083.1|83033.1|83078.4|83028.4|83084.1|83034.1|83077.9|83027.9|41
1622428870000|2021-05-31 02:41:10|83078.5|83028.5|83082|83032|83082.4|83032.4|83078.2|83028.2|31
1622428880000|2021-05-31 02:41:20|83082.4|83032.4|83079.8|83029.8|83082.4|83032.4|83079.5|83029.5|17
1622428890000|2021-05-31 02:41:30|83080|83030|83077.8|83027.8|83082.3|83032.3|83075.5|83025.5|29
1622428900000|2021-05-31 02:41:40|83077.6|83027.6|83078.7|83028.7|83081.7|83031.7|83077.6|83027.6|36
1622428910000|2021-05-31 02:41:50|83079.8|83029.8|83079.9|83029.9|83080.3|83030.3|83078.4|83028.4|24
1622428920000|2021-05-31 02:42:00|83080.1|83030.1|83078.4|83028.4|83080.9|83030.9|83078.4|83028.4|17
1622428930000|2021-05-31 02:42:10|83079.1|83029.1|83078.9|83028.9|83082.4|83032.4|83077|83027|22
1622428940000|2021-05-31 02:42:20|83079|83029|83082.1|83032.1|83082.2|83032.2|83079|83029|24
1622428950000|2021-05-31 02:42:30|83084.3|83034.3|83081.9|83031.9|83084.5|83034.5|83081.2|83031.2|29
1622428960000|2021-05-31 02:42:40|83081.8|83031.8|83081.3|83031.3|83082.3|83032.3|83079.9|83029.9|17
1622428970000|2021-05-31 02:42:50|83081.9|83031.9|83078.6|83028.6|83081.9|83031.9|83077.9|83027.9|27
1622428980000|2021-05-31 02:43:00|83082.4|83032.4|83078.4|83028.4|83082.4|83032.4|83077.7|83027.7|42
1622428990000|2021-05-31 02:43:10|83077.1|83027.1|83076.6|83026.6|83077.9|83027.9|83075.4|83025.4|33
1622429000000|2021-05-31 02:43:20|83076.7|83026.7|83078.8|83028.8|83081.9|83031.9|83076.7|83026.7|24
1622429010000|2021-05-31 02:43:30|83078.9|83028.9|83078.1|83028.1|83079.9|83029.9|83077.7|83027.7|17
1622429020000|2021-05-31 02:43:40|83078.3|83028.3|83078.8|83028.8|83081.6|83031.6|83078.3|83028.3|18
1622429030000|2021-05-31 02:43:50|83078.3|83028.3|83077.2|83027.2|83078.3|83028.3|83074.8|83024.8|5
1622429040000|2021-05-31 02:44:00|83077.4|83027.4|83077.8|83027.8|83083.6|83033.6|83075.4|83025.4|23
1622429050000|2021-05-31 02:44:10|83078.2|83028.2|83078.3|83028.3|83079.9|83029.9|83076.4|83026.4|18
1622429060000|2021-05-31 02:44:20|83078.5|83028.5|83075.7|83025.7|83080.2|83030.2|83075.7|83025.7|24
1622429070000|2021-05-31 02:44:30|83075.1|83025.1|83075.8|83025.8|83077.7|83027.7|83072.9|83022.9|30
1622429080000|2021-05-31 02:44:40|83075.9|83025.9|83075.9|83025.9|83078|83028|83074.7|83024.7|26
1622429090000|2021-05-31 02:44:50|83076.5|83026.5|83079|83029|83079|83029|83074.6|83024.6|20
1622429100000|2021-05-31 02:45:00|83078.8|83028.8|83074.8|83024.8|83078.8|83028.8|83071.1|83021.1|34
1622429110000|2021-05-31 02:45:10|83076.2|83026.2|83076.6|83026.6|83079.5|83029.5|83075.2|83025.2|32
1622429120000|2021-05-31 02:45:20|83076.7|83026.7|83077.8|83027.8|83077.9|83027.9|83075.9|83025.9|17
1622429130000|2021-05-31 02:45:30|83080|83030|83077.4|83027.4|83080.7|83030.7|83075.9|83025.9|13
1622429140000|2021-05-31 02:45:40|83077.1|83027.1|83077.3|83027.3|83077.5|83027.5|83075|83025|19
1622429150000|2021-05-31 02:45:50|83080.4|83030.4|83078.2|83028.2|83080.4|83030.4|83077.2|83027.2|7
1622429160000|2021-05-31 02:46:00|83078.4|83028.4|83074.3|83024.3|83078.5|83028.5|83073.3|83023.3|15
1622429170000|2021-05-31 02:46:10|83074.5|83024.5|83074.2|83024.2|83077.7|83027.7|83073.7|83023.7|19
1622429180000|2021-05-31 02:46:20|83074.5|83024.5|83069.6|83019.6|83075.7|83025.7|83069.5|83019.5|25
1622429190000|2021-05-31 02:46:30|83070|83020|83071.4|83021.4|83072.6|83022.6|83069.5|83019.5|12
1622429200000|2021-05-31 02:46:40|83069.4|83019.4|83070.3|83020.3|83073.1|83023.1|83068.5|83018.5|19
1622429210000|2021-05-31 02:46:50|83070.2|83020.2|83071.2|83021.2|83071.6|83021.6|83069.7|83019.7|22
1622429220000|2021-05-31 02:47:00|83071.9|83021.9|83073.6|83023.6|83075.5|83025.5|83070.2|83020.2|17
1622429230000|2021-05-31 02:47:10|83073.2|83023.2|83071.6|83021.6|83073.2|83023.2|83069.2|83019.2|16
1622429240000|2021-05-31 02:47:20|83071.9|83021.9|83073.6|83023.6|83073.9|83023.9|83071|83021|23
1622429250000|2021-05-31 02:47:30|83073.3|83023.3|83071.5|83021.5|83077.5|83027.5|83071.5|83021.5|22
1622429260000|2021-05-31 02:47:40|83072.3|83022.3|83072.9|83022.9|83074.6|83024.6|83070.9|83020.9|31
1622429270000|2021-05-31 02:47:50|83073.7|83023.7|83075.5|83025.5|83078.2|83028.2|83071.9|83021.9|27
1622429280000|2021-05-31 02:48:00|83075.2|83025.2|83074|83024|83075.6|83025.6|83073.9|83023.9|16
1622429290000|2021-05-31 02:48:10|83074.4|83024.4|83074.3|83024.3|83076.6|83026.6|83073.6|83023.6|12
1622429300000|2021-05-31 02:48:20|83072.4|83022.4|83070.4|83020.4|83072.4|83022.4|83069.7|83019.7|16
1622429310000|2021-05-31 02:48:30|83070.9|83020.9|83071|83021|83071.6|83021.6|83070.9|83020.9|4
1622429320000|2021-05-31 02:48:40|83069.1|83019.1|83073.2|83023.2|83075.1|83025.1|83069.1|83019.1|12
1622429330000|2021-05-31 02:48:50|83072.6|83022.6|83066.6|83016.6|83072.6|83022.6|83065.7|83015.7|26
1622429340000|2021-05-31 02:49:00|83063.6|83013.6|83065.3|83015.3|83067.7|83017.7|83062.8|83012.8|24
1622429350000|2021-05-31 02:49:10|83063.9|83013.9|83064.2|83014.2|83065.3|83015.3|83061.9|83011.9|46
1622429360000|2021-05-31 02:49:20|83064.3|83014.3|83063.6|83013.6|83064.3|83014.3|83062.4|83012.4|15
1622429370000|2021-05-31 02:49:30|83063.4|83013.4|83064.3|83014.3|83066.1|83016.1|83063.3|83013.3|19
1622429380000|2021-05-31 02:49:40|83064.6|83014.6|83059.4|83009.4|83064.6|83014.6|83059|83009|28
1622429390000|2021-05-31 02:49:50|83059.9|83009.9|83062.1|83012.1|83062.3|83012.3|83058.9|83008.9|25
1622429400000|2021-05-31 02:50:00|83062.3|83012.3|83061.2|83011.2|83064.6|83014.6|83060.9|83010.9|21
1622429410000|2021-05-31 02:50:10|83061.1|83011.1|83059.4|83009.4|83061.2|83011.2|83057.8|83007.8|19
1622429420000|2021-05-31 02:50:20|83059.8|83009.8|83059.3|83009.3|83060.4|83010.4|83058.7|83008.7|17
1622429430000|2021-05-31 02:50:30|83059.5|83009.5|83059.7|83009.7|83065.7|83015.7|83059.1|83009.1|22
1622429440000|2021-05-31 02:50:40|83060.9|83010.9|83059.3|83009.3|83060.9|83010.9|83058.5|83008.5|21
1622429450000|2021-05-31 02:50:50|83060.6|83010.6|83064.3|83014.3|83065.4|83015.4|83059.9|83009.9|25
1622429460000|2021-05-31 02:51:00|83064.6|83014.6|83064.2|83014.2|83068.3|83018.3|83061.2|83011.2|34
1622429470000|2021-05-31 02:51:10|83065.2|83015.2|83064.2|83014.2|83065.9|83015.9|83061.4|83011.4|21
1622429480000|2021-05-31 02:51:20|83064.1|83014.1|83061.8|83011.8|83064.2|83014.2|83061.7|83011.7|13
1622429490000|2021-05-31 02:51:30|83062.5|83012.5|83064|83014|83065.2|83015.2|83060.5|83010.5|24
1622429500000|2021-05-31 02:51:40|83063.6|83013.6|83059.1|83009.1|83065.1|83015.1|83058.7|83008.7|18
1622429510000|2021-05-31 02:51:50|83059.8|83009.8|83060.3|83010.3|83062.4|83012.4|83059.3|83009.3|22
1622429520000|2021-05-31 02:52:00|83060.5|83010.5|83065.4|83015.4|83067|83017|83059.8|83009.8|18
1622429530000|2021-05-31 02:52:10|83065.8|83015.8|83059.6|83009.6|83065.8|83015.8|83058.8|83008.8|18
1622429540000|2021-05-31 02:52:20|83060.6|83010.6|83058.7|83008.7|83069|83010.6|83056.8|82992.5|16
1622429550000|2021-05-31 02:52:30|83059|83009|83052.6|83002.6|83059|83009|83052.2|83002.2|27
1622429560000|2021-05-31 02:52:40|83053|83003|83053.2|83003.2|83054.3|83004.3|83052.7|83002.7|19
1622429570000|2021-05-31 02:52:50|83053.4|83003.4|83055.2|83005.2|83058.6|83008.6|83052.5|83002.5|16
1622429580000|2021-05-31 02:53:00|83055.5|83005.5|83054.1|83004.1|83055.6|83005.6|83052.9|83002.9|14
1622429590000|2021-05-31 02:53:10|83053.1|83003.1|83058.1|83008.1|83063|83013|83053.1|83003.1|42
1622429600000|2021-05-31 02:53:20|83057.8|83007.8|83057.8|83007.8|83058.9|83008.9|83057.4|83007.4|25
1622429610000|2021-05-31 02:53:30|83058.1|83008.1|83055.9|83005.9|83059.5|83009.5|83055.9|83005.9|19
1622429620000|2021-05-31 02:53:40|83057.5|83007.5|83058.4|83008.4|83058.6|83008.6|83054.5|83004.5|33
1622429630000|2021-05-31 02:53:50|83058.3|83008.3|83061.6|83011.6|83062.4|83012.4|83057.8|83007.8|25
1622429640000|2021-05-31 02:54:00|83062|83012|83059.7|83009.7|83062|83012|83059.2|83009.2|9
1622429650000|2021-05-31 02:54:10|83058.9|83008.9|83064.9|83014.9|83066|83016|83057.8|83007.8|28
1622429660000|2021-05-31 02:54:20|83065.2|83015.2|83059.4|83009.4|83065.6|83015.6|83059.4|83009.4|29
1622429670000|2021-05-31 02:54:30|83060.2|83010.2|83060.8|83010.8|83061|83011|83059.7|83009.7|13
1622429680000|2021-05-31 02:54:40|83060.7|83010.7|83058.9|83008.9|83060.7|83010.7|83058.7|83008.7|13
1622429690000|2021-05-31 02:54:50|83059.4|83009.4|83062.8|83012.8|83063.1|83013.1|83058.3|83008.3|20
1622429700000|2021-05-31 02:55:00|83061|83011|83061.5|83011.5|83062.8|83012.8|83060.7|83010.7|25
1622429710000|2021-05-31 02:55:10|83061.6|83011.6|83064.1|83014.1|83065.1|83015.1|83060|83010|16
1622429720000|2021-05-31 02:55:20|83064.2|83014.2|83063.3|83013.3|83064.6|83014.6|83062.8|83012.8|21
1622429730000|2021-05-31 02:55:30|83062.8|83012.8|83063.9|83013.9|83064.9|83014.9|83061.6|83011.6|33
1622429740000|2021-05-31 02:55:40|83063.8|83013.8|83068|83018|83068.8|83018.8|83061.4|83011.4|38
1622429750000|2021-05-31 02:55:50|83067.6|83017.6|83064.5|83014.5|83068.6|83018.6|83064.5|83014.5|27
1622429760000|2021-05-31 02:56:00|83064.7|83014.7|83067.7|83017.7|83068.8|83018.8|83063.9|83013.9|25
1622429770000|2021-05-31 02:56:10|83067.8|83017.8|83065.5|83015.5|83067.8|83017.8|83065.5|83015.5|24
1622429780000|2021-05-31 02:56:20|83065.8|83015.8|83064.7|83014.7|83065.8|83015.8|83064.4|83014.4|21
1622429790000|2021-05-31 02:56:30|83064.6|83014.6|83065.2|83015.2|83065.2|83015.2|83063.9|83013.9|22
1622429800000|2021-05-31 02:56:40|83065.6|83015.6|83066.2|83016.2|83066.6|83016.6|83065.1|83015.1|11
1622429810000|2021-05-31 02:56:50|83064.9|83014.9|83067.6|83017.6|83069.9|83019.9|83064.9|83014.9|28
1622429820000|2021-05-31 02:57:00|83065.7|83015.7|83065.1|83015.1|83065.9|83015.9|83064.9|83014.9|22
1622429830000|2021-05-31 02:57:10|83065|83015|83066|83016|83066|83016|83064.6|83014.6|25
1622429840000|2021-05-31 02:57:20|83065.9|83015.9|83066.2|83016.2|83066.5|83016.5|83065.5|83015.5|23
1622429850000|2021-05-31 02:57:30|83066.5|83016.5|83067.2|83017.2|83068|83018|83065.2|83015.2|30
1622429860000|2021-05-31 02:57:40|83067.3|83017.3|83068|83018|83068.6|83018.6|83067.3|83017.3|15
1622429870000|2021-05-31 02:57:50|83067.1|83017.1|83065.3|83015.3|83067.4|83017.4|83065.2|83015.2|22
1622429880000|2021-05-31 02:58:00|83066.2|83016.2|83064.8|83014.8|83066.2|83016.2|83064.5|83014.5|21
1622429890000|2021-05-31 02:58:10|83065.2|83015.2|83068.1|83018.1|83068.5|83018.5|83064.7|83014.7|26
1622429900000|2021-05-31 02:58:20|83067.6|83017.6|83066.2|83016.2|83068.2|83018.2|83066|83016|19
1622429910000|2021-05-31 02:58:30|83067.4|83017.4|83069.7|83019.7|83069.7|83019.7|83065.7|83015.7|7
1622429920000|2021-05-31 02:58:40|83068.9|83018.9|83065.7|83015.7|83068.9|83018.9|83065.5|83015.5|19
1622429930000|2021-05-31 02:58:50|83064.5|83014.5|83064.8|83014.8|83065.5|83015.5|83064.2|83014.2|19
1622429940000|2021-05-31 02:59:00|83064.9|83014.9|83066.2|83016.2|83070.8|83020.8|83064.7|83014.7|21
1622429950000|2021-05-31 02:59:10|83065.2|83015.2|83064.9|83014.9|83065.4|83015.4|83064.6|83014.6|16
1622429960000|2021-05-31 02:59:20|83065|83015|83063.6|83013.6|83065.7|83015.7|83063.6|83013.6|23
1622429970000|2021-05-31 02:59:30|83062.9|83012.9|83059.4|83009.4|83063.9|83013.9|83059.3|83009.3|35
1622429980000|2021-05-31 02:59:40|83059.3|83009.3|83060.3|83010.3|83061.1|83011.1|83058.5|83008.5|26
1622429990000|2021-05-31 02:59:50|83060.4|83010.4|83063.3|83013.3|83063.3|83013.3|83059.8|83009.8|24
1622430000000|2021-05-31 03:00:00|83064.2|83014.2|83062.3|83012.3|83064.7|83014.7|83061.8|83011.8|34
1622430010000|2021-05-31 03:00:10|83062.6|83012.6|83063.9|83013.9|83064.4|83014.4|83062.4|83012.4|26
1622430020000|2021-05-31 03:00:20|83064|83014|83067.1|83017.1|83067.1|83017.1|83064|83014|9
1622430030000|2021-05-31 03:00:30|83081.9|83008|83064.7|83014.7|83081.9|83017.7|83063.6|83003.1|13
1622430040000|2021-05-31 03:00:40|83063.8|83013.8|83058.8|83008.8|83064.1|83014.1|83058.5|83008.5|26
1622430050000|2021-05-31 03:00:50|83059.1|83009.1|83060.1|83010.1|83060.2|83010.2|83059.1|83009.1|29
1622430060000|2021-05-31 03:01:00|83063.2|83013.2|83062|83012|83063.2|83013.2|83061.1|83011.1|27
1622430070000|2021-05-31 03:01:10|83062.4|83012.4|83057.1|83007.1|83062.4|83012.4|83055.9|83005.9|17
1622430080000|2021-05-31 03:01:20|83054.3|83004.3|83058.4|83008.4|83060.8|83010.8|83054.3|83004.3|29
1622430090000|2021-05-31 03:01:30|83058.1|83008.1|83059.2|83009.2|83059.8|83009.8|83058.1|83008.1|22
1622430100000|2021-05-31 03:01:40|83062.6|83012.6|83060.2|83010.2|83063.2|83013.2|83060.2|83010.2|28
1622430110000|2021-05-31 03:01:50|83060.5|83010.5|83060.3|83010.3|83061|83011|83060|83010|22
1622430120000|2021-05-31 03:02:00|83062.6|83012.6|83065.2|83015.2|83071|83015.4|83059.8|83000.5|25
1622430130000|2021-05-31 03:02:10|83064.3|83014.3|83065.8|83015.8|83066.3|83016.3|83060.7|83010.7|48
1622430140000|2021-05-31 03:02:20|83065.9|83015.9|83062.3|83012.3|83065.9|83015.9|83061.5|83011.5|32
1622430150000|2021-05-31 03:02:30|83062.5|83012.5|83075.7|83025.7|83084.1|83034.1|83062.5|83012.5|77
1622430160000|2021-05-31 03:02:40|83076|83026|83073|83023|83085|83035|83069|83019|79
1622430170000|2021-05-31 03:02:50|83072.9|83022.9|83072.6|83022.6|83081.7|83031.7|83067.3|83017.3|78
1622430180000|2021-05-31 03:03:00|83072.9|83022.9|83067.8|83017.8|83072.9|83022.9|83060.5|83010.5|37
1622430190000|2021-05-31 03:03:10|83067.7|83017.7|83068.7|83018.7|83069.3|83019.3|83065.5|83015.5|29
1622430200000|2021-05-31 03:03:20|83069.2|83019.2|83070|83020|83070|83020|83067.4|83017.4|22
1622430210000|2021-05-31 03:03:30|83067.5|83017.5|83070.9|83020.9|83072.6|83022.6|83067.4|83017.4|24
1622430220000|2021-05-31 03:03:40|83070.3|83020.3|83071.7|83021.7|83075|83025|83070.3|83020.3|30
1622430230000|2021-05-31 03:03:50|83071.6|83021.6|83073.2|83023.2|83074.3|83024.3|83071|83021|22
1622430240000|2021-05-31 03:04:00|83072.8|83022.8|83070.2|83020.2|83073.8|83023.8|83067|83017|44
1622430250000|2021-05-31 03:04:10|83070.1|83020.1|83064.5|83014.5|83070.1|83020.1|83062.7|83012.7|41
1622430260000|2021-05-31 03:04:20|83065.2|83015.2|83063.7|83013.7|83065.6|83015.6|83062.9|83012.9|21
1622430270000|2021-05-31 03:04:30|83063.6|83013.6|83065.3|83015.3|83065.7|83015.7|83063|83013|11
1622430280000|2021-05-31 03:04:40|83065.1|83015.1|83062.1|83012.1|83065.1|83015.1|83061.2|83011.2|32
1622430290000|2021-05-31 03:04:50|83062|83012|83064|83014|83064|83014|83061.2|83011.2|35
1622430300000|2021-05-31 03:05:00|83063.9|83013.9|83063.6|83013.6|83065|83015|83063.3|83013.3|20
1622430310000|2021-05-31 03:05:10|83063.9|83013.9|83065.3|83015.3|83065.6|83015.6|83063.5|83013.5|25
1622430320000|2021-05-31 03:05:20|83065.6|83015.6|83065.3|83015.3|83066.4|83016.4|83063.3|83013.3|25
1622430330000|2021-05-31 03:05:30|83065.1|83015.1|83066.5|83016.5|83066.5|83016.5|83064.1|83014.1|31
1622430340000|2021-05-31 03:05:40|83066.4|83016.4|83065.4|83015.4|83066.6|83016.6|83065.3|83015.3|24
1622430350000|2021-05-31 03:05:50|83065.3|83015.3|83067.7|83017.7|83068.6|83018.6|83065|83015|24
1622430360000|2021-05-31 03:06:00|83067.8|83017.8|83066.4|83016.4|83067.8|83017.8|83066|83016|10
1622430370000|2021-05-31 03:06:10|83066.5|83016.5|83067.9|83017.9|83068.6|83018.6|83065.7|83015.7|22
1622430380000|2021-05-31 03:06:20|83067.8|83017.8|83064.3|83014.3|83067.8|83017.8|83061|83011|33
1622430390000|2021-05-31 03:06:30|83064.9|83014.9|83064.3|83014.3|83064.9|83014.9|83063.1|83013.1|33
1622430400000|2021-05-31 03:06:40|83064.2|83014.2|83064.6|83014.6|83065.5|83015.5|83064.1|83014.1|33
1622430410000|2021-05-31 03:06:50|83064.7|83014.7|83065|83015|83065.8|83015.8|83063.1|83013.1|37
1622430420000|2021-05-31 03:07:00|83065.2|83015.2|83063.9|83013.9|83065.3|83015.3|83063.6|83013.6|12
1622430430000|2021-05-31 03:07:10|83063.8|83013.8|83065.1|83015.1|83067.1|83017.1|83060.6|83010.6|19
1622430440000|2021-05-31 03:07:20|83064.9|83014.9|83064|83014|83065.9|83015.9|83062.9|83012.9|16
1622430450000|2021-05-31 03:07:30|83063.8|83013.8|83065.1|83015.1|83065.7|83015.7|83060.2|83010.2|21
1622430460000|2021-05-31 03:07:40|83063.6|83013.6|83064.2|83014.2|83064.2|83014.2|83062.6|83012.6|17
1622430470000|2021-05-31 03:07:50|83064.1|83014.1|83065|83015|83066.6|83016.6|83063.5|83013.5|14
1622430480000|2021-05-31 03:08:00|83065.7|83015.7|83061.7|83011.7|83065.7|83015.7|83057.5|83007.5|41
1622430490000|2021-05-31 03:08:10|83062.2|83012.2|83061.3|83011.3|83062.7|83012.7|83059.4|83009.4|28
1622430500000|2021-05-31 03:08:20|83061.4|83011.4|83062.4|83012.4|83064.7|83014.7|83061.3|83011.3|26
1622430510000|2021-05-31 03:08:30|83062.2|83012.2|83060.2|83010.2|83063|83013|83059.9|83009.9|27
1622430520000|2021-05-31 03:08:40|83060.5|83010.5|83059.2|83009.2|83060.6|83010.6|83058.3|83008.3|29
1622430530000|2021-05-31 03:08:50|83059.1|83009.1|83062|83012|83063.1|83013.1|83059.1|83009.1|22
1622430540000|2021-05-31 03:09:00|83060.9|83010.9|83057.9|83007.9|83060.9|83010.9|83057.3|83007.3|37
1622430550000|2021-05-31 03:09:10|83057.7|83007.7|83057.9|83007.9|83058.7|83008.7|83054.9|83004.9|29
1622430560000|2021-05-31 03:09:20|83058|83008|83058.1|83008.1|83058.1|83008.1|83056.6|83006.6|13
1622430570000|2021-05-31 03:09:30|83058.2|83008.2|83056.9|83006.9|83058.8|83008.8|83055.2|83005.2|14
1622430580000|2021-05-31 03:09:40|83057.5|83007.5|83061.2|83011.2|83061.2|83011.2|83057.2|83007.2|25
1622430590000|2021-05-31 03:09:50|83060.7|83010.7|83057.8|83007.8|83060.7|83010.7|83056.3|83006.3|12
1622430600000|2021-05-31 03:10:00|83058|83008|83058.7|83008.7|83062.6|83012.6|83057.5|83007.5|23
1622430610000|2021-05-31 03:10:10|83059.9|83009.9|83057.9|83007.9|83060.2|83010.2|83056.1|83006.1|23
1622430620000|2021-05-31 03:10:20|83057.7|83007.7|83058|83008|83060.7|83010.7|83056.9|83006.9|33
1622430630000|2021-05-31 03:10:30|83057.8|83007.8|83057.7|83007.7|83058.1|83008.1|83055.3|83005.3|28
1622430640000|2021-05-31 03:10:40|83057.8|83007.8|83058.1|83008.1|83058.6|83008.6|83057|83007|29
1622430650000|2021-05-31 03:10:50|83058.2|83008.2|83056.5|83006.5|83058.2|83008.2|83055.8|83005.8|30
1622430660000|2021-05-31 03:11:00|83056.7|83006.7|83059.6|83009.6|83060.9|83010.9|83056.2|83006.2|18
1622430670000|2021-05-31 03:11:10|83058|83008|83058.6|83008.6|83058.7|83008.7|83056.1|83006.1|22
1622430680000|2021-05-31 03:11:20|83058.5|83008.5|83057.6|83007.6|83059.2|83009.2|83056.6|83006.6|29
1622430690000|2021-05-31 03:11:30|83056.6|83006.6|83056.7|83006.7|83059|83009|83056.6|83006.6|30
1622430700000|2021-05-31 03:11:40|83056.8|83006.8|83057.6|83007.6|83058.3|83008.3|83056.3|83006.3|24
1622430710000|2021-05-31 03:11:50|83057.9|83007.9|83056.9|83006.9|83057.9|83007.9|83055.7|83005.7|20
1622430720000|2021-05-31 03:12:00|83057.2|83007.2|83058.1|83008.1|83058.2|83008.2|83056.3|83006.3|22
1622430730000|2021-05-31 03:12:10|83058.3|83008.3|83058|83008|83059|83009|83056.2|83006.2|37
1622430740000|2021-05-31 03:12:20|83058.3|83008.3|83058.5|83008.5|83059.4|83009.4|83057.1|83007.1|20
1622430750000|2021-05-31 03:12:30|83058.7|83008.7|83058|83008|83058.7|83008.7|83057.7|83007.7|15
1622430760000|2021-05-31 03:12:40|83058.3|83008.3|83059|83009|83060|83010|83058|83008|15
1622430770000|2021-05-31 03:12:50|83058.8|83008.8|83058.3|83008.3|83059.4|83009.4|83058|83008|27
1622430780000|2021-05-31 03:13:00|83058.2|83008.2|83059.7|83009.7|83060.2|83010.2|83057.5|83007.5|35
1622430790000|2021-05-31 03:13:10|83058.6|83008.6|83058.9|83008.9|83060.1|83010.1|83057.9|83007.9|17
1622430800000|2021-05-31 03:13:20|83059.2|83009.2|83063.1|83013.1|83065.8|83015.8|83059.2|83009.2|31
1622430810000|2021-05-31 03:13:30|83064.8|83014.8|83065.1|83015.1|83066.1|83016.1|83063.8|83013.8|23
1622430820000|2021-05-31 03:13:40|83065.4|83015.4|83066.5|83016.5|83067.7|83017.7|83065.2|83015.2|13
1622430830000|2021-05-31 03:13:50|83066.2|83016.2|83068.8|83018.8|83070|83020|83065|83015|30
1622430840000|2021-05-31 03:14:00|83067.4|83017.4|83066.3|83016.3|83068.8|83018.8|83064.3|83014.3|43
1622430850000|2021-05-31 03:14:10|83066|83016|83061.4|83011.4|83066|83016|83060|83010|32
1622430860000|2021-05-31 03:14:20|83061.2|83011.2|83066.9|83016.9|83068.5|83018.5|83061.2|83011.2|36
1622430870000|2021-05-31 03:14:30|83067.8|83017.8|83066.5|83016.5|83068.7|83018.7|83066.3|83016.3|19
1622430880000|2021-05-31 03:14:40|83066.6|83016.6|83065.8|83015.8|83067|83017|83065.8|83015.8|13
1622430890000|2021-05-31 03:14:50|83066.5|83016.5|83066.2|83016.2|83069.8|83019.8|83065.5|83015.5|31
1622430900000|2021-05-31 03:15:00|83066.5|83016.5|83058|83008|83066.5|83016.5|83054.2|83004.2|51
1622430910000|2021-05-31 03:15:10|83058.5|83008.5|83056.1|83006.1|83058.5|83008.5|83056|83006|24
1622430920000|2021-05-31 03:15:20|83056|83006|83057.2|83007.2|83058.1|83008.1|83055.6|83005.6|31
1622430930000|2021-05-31 03:15:30|83057.8|83007.8|83055.2|83005.2|83058|83008|83053.3|83003.3|43
1622430940000|2021-05-31 03:15:40|83055.1|83005.1|83058.6|83008.6|83058.7|83008.7|83055.1|83005.1|36
1622430950000|2021-05-31 03:15:50|83059.2|83009.2|83058.4|83008.4|83059.3|83009.3|83057.3|83007.3|32
1622430960000|2021-05-31 03:16:00|83058.5|83008.5|83056.2|83006.2|83060.7|83010.7|83056.1|83006.1|45
1622430970000|2021-05-31 03:16:10|83056.3|83006.3|83056.7|83006.7|83057.1|83007.1|83056.3|83006.3|19
1622430980000|2021-05-31 03:16:20|83057|83007|83057.8|83007.8|83059|83009|83056.9|83006.9|28
1622430990000|2021-05-31 03:16:30|83058.1|83008.1|83057|83007|83059.7|83009.7|83054|83004|39
1622431000000|2021-05-31 03:16:40|83056.7|83006.7|83056.5|83006.5|83057.3|83007.3|83054.8|83004.8|40
1622431010000|2021-05-31 03:16:50|83056|83006|83057.5|83007.5|83057.7|83007.7|83056|83006|28
1622431020000|2021-05-31 03:17:00|83057.2|83007.2|83059.4|83009.4|83063|83013|83057.1|83007.1|37
1622431030000|2021-05-31 03:17:10|83059.3|83009.3|83057.4|83007.4|83059.3|83009.3|83057|83007|39
1622431040000|2021-05-31 03:17:20|83058.4|83008.4|83055.3|83005.3|83058.6|83008.6|83053.9|83003.9|60
1622431050000|2021-05-31 03:17:30|83055.6|83005.6|83055.8|83005.8|83057.4|83007.4|83052.2|83002.2|48
1622431060000|2021-05-31 03:17:40|83055.7|83005.7|83056.2|83006.2|83057.4|83007.4|83054.9|83004.9|39
1622431070000|2021-05-31 03:17:50|83055.5|83005.5|83052.5|83002.5|83056.6|83006.6|83052.3|83002.3|42
1622431080000|2021-05-31 03:18:00|83052.6|83002.6|83051.5|83001.5|83061.8|83003|83051.2|82991.1|29
1622431090000|2021-05-31 03:18:10|83051.9|83001.9|83052.4|83002.4|83052.6|83002.6|83050.6|83000.6|22
1622431100000|2021-05-31 03:18:20|83052.3|83002.3|83053.2|83003.2|83054.4|83004.4|83052.3|83002.3|20
1622431110000|2021-05-31 03:18:30|83052.6|83002.6|83056.3|83006.3|83057.1|83007.1|83051.9|83001.9|22
1622431120000|2021-05-31 03:18:40|83056.5|83006.5|83053.4|83003.4|83056.5|83006.5|83051.6|83001.6|22
1622431130000|2021-05-31 03:18:50|83054|83004|83055.5|83005.5|83055.5|83005.5|83052.5|83002.5|14
1622431140000|2021-05-31 03:19:00|83055.8|83005.8|83055.8|83005.8|83058.4|83008.4|83055.2|83005.2|27
1622431150000|2021-05-31 03:19:10|83055.7|83005.7|83054.7|83004.7|83056|83006|83053|83003|27
1622431160000|2021-05-31 03:19:20|83054.5|83004.5|83057.6|83007.6|83057.8|83007.8|83054|83004|21
1622431170000|2021-05-31 03:19:30|83057.5|83007.5|83057.1|83007.1|83060.6|83010.6|83056.6|83006.6|35
1622431180000|2021-05-31 03:19:40|83057.4|83007.4|83061.1|83011.1|83061.1|83011.1|83057.1|83007.1|22
1622431190000|2021-05-31 03:19:50|83061.4|83011.4|83060.2|83010.2|83061.4|83011.4|83058.6|83008.6|36
1622431200000|2021-05-31 03:20:00|83060.4|83010.4|83059.7|83009.7|83060.7|83010.7|83059.4|83009.4|39
1622431210000|2021-05-31 03:20:10|83059.8|83009.8|83064.4|83014.4|83068.2|83018.2|83059.1|83009.1|42
1622431220000|2021-05-31 03:20:20|83064.3|83014.3|83066.5|83016.5|83066.8|83016.8|83063.5|83013.5|39
1622431230000|2021-05-31 03:20:30|83066.3|83016.3|83066.3|83016.3|83066.5|83016.5|83066|83016|19
1622431240000|2021-05-31 03:20:40|83066.4|83016.4|83064.7|83014.7|83067.5|83017.5|83064.3|83014.3|31
1622431250000|2021-05-31 03:20:50|83065.1|83015.1|83065.8|83015.8|83066|83016|83064.5|83014.5|32
1622431260000|2021-05-31 03:21:00|83065.6|83015.6|83067.3|83017.3|83067.9|83017.9|83063.8|83013.8|29
1622431270000|2021-05-31 03:21:10|83067.1|83017.1|83072.3|83022.3|83072.3|83022.3|83066.8|83016.8|31
1622431280000|2021-05-31 03:21:20|83072.6|83022.6|83073.8|83023.8|83074|83024|83068.4|83018.4|43
1622431290000|2021-05-31 03:21:30|83074.4|83024.4|83072.1|83022.1|83074.5|83024.5|83070|83020|26
1622431300000|2021-05-31 03:21:40|83072.3|83022.3|83068.9|83018.9|83082.8|83023.2|83068.2|83012.8|14
1622431310000|2021-05-31 03:21:50|83069.3|83019.3|83068.6|83018.6|83073.1|83023.1|83068.3|83018.3|22
1622431320000|2021-05-31 03:22:00|83068.4|83018.4|83074.9|83024.9|83075.9|83025.9|83068.2|83018.2|38
1622431330000|2021-05-31 03:22:10|83074.7|83024.7|83072.5|83022.5|83077|83027|83072|83022|37
1622431340000|2021-05-31 03:22:20|83072.1|83022.1|83073.8|83023.8|83074.4|83024.4|83070.6|83020.6|28
1622431350000|2021-05-31 03:22:30|83073.9|83023.9|83074.6|83024.6|83075.1|83025.1|83072.7|83022.7|27
1622431360000|2021-05-31 03:22:40|83073.5|83023.5|83073.1|83023.1|83073.9|83023.9|83070.9|83020.9|26
1622431370000|2021-05-31 03:22:50|83073.7|83023.7|83073.8|83023.8|83077.9|83027.9|83071.7|83021.7|41
1622431380000|2021-05-31 03:23:00|83074.1|83024.1|83074|83024|83076.7|83026.7|83071.8|83021.8|46
1622431390000|2021-05-31 03:23:10|83073.3|83023.3|83070.5|83020.5|83076.7|83026.7|83067.8|83017.8|49
1622431400000|2021-05-31 03:23:20|83070.1|83020.1|83069.7|83019.7|83075.6|83025.6|83068.8|83018.8|54
1622431410000|2021-05-31 03:23:30|83070.2|83020.2|83068.8|83018.8|83071.1|83021.1|83068|83018|46
1622431420000|2021-05-31 03:23:40|83069|83019|83067.6|83017.6|83069|83019|83063.4|83013.4|32
1622431430000|2021-05-31 03:23:50|83067.5|83017.5|83069.3|83019.3|83070|83020|83067.3|83017.3|44
1622431440000|2021-05-31 03:24:00|83069.5|83019.5|83063.9|83013.9|83069.5|83019.5|83063.9|83013.9|32
1622431450000|2021-05-31 03:24:10|83064.4|83014.4|83065.4|83015.4|83066.3|83016.3|83061.6|83011.6|46
1622431460000|2021-05-31 03:24:20|83065.5|83015.5|83067.2|83017.2|83067.8|83017.8|83063.8|83013.8|43
1622431470000|2021-05-31 03:24:30|83067.8|83017.8|83065.5|83015.5|83067.8|83017.8|83063.9|83013.9|29
1622431480000|2021-05-31 03:24:40|83065.9|83015.9|83067.3|83017.3|83068.1|83018.1|83064.1|83014.1|42
1622431490000|2021-05-31 03:24:50|83067.9|83017.9|83068.4|83018.4|83068.6|83018.6|83066|83016|39
1622431500000|2021-05-31 03:25:00|83068.5|83018.5|83067.1|83017.1|83068.5|83018.5|83064.6|83014.6|26
1622431510000|2021-05-31 03:25:10|83068.8|83018.8|83066.5|83016.5|83069.6|83019.6|83065.7|83015.7|35
1622431520000|2021-05-31 03:25:20|83067.2|83017.2|83067.1|83017.1|83069|83019|83063.5|83013.5|54
1622431530000|2021-05-31 03:25:30|83067.9|83017.9|83067|83017|83068.3|83018.3|83063.6|83013.6|34
1622431540000|2021-05-31 03:25:40|83066.2|83016.2|83067.1|83017.1|83069.7|83019.7|83063.3|83013.3|45
1622431550000|2021-05-31 03:25:50|83069.9|83019.9|83064.4|83014.4|83070.5|83020.5|83064|83014|53
1622431560000|2021-05-31 03:26:00|83064.2|83014.2|83065|83015|83069.5|83019.5|83064.2|83014.2|41
1622431570000|2021-05-31 03:26:10|83065.7|83015.7|83068.7|83018.7|83070.6|83020.6|83065|83015|43
1622431580000|2021-05-31 03:26:20|83068.6|83018.6|83065.5|83015.5|83069.1|83019.1|83063.9|83013.9|44
1622431590000|2021-05-31 03:26:30|83065.8|83015.8|83063.3|83013.3|83066|83016|83063.3|83013.3|26
1622431600000|2021-05-31 03:26:40|83063.4|83013.4|83064.1|83014.1|83064.8|83014.8|83063.4|83013.4|22
1622431610000|2021-05-31 03:26:50|83064.2|83014.2|83069.8|83019.8|83069.8|83019.8|83063.9|83013.9|25
1622431620000|2021-05-31 03:27:00|83069.4|83019.4|83070|83020|83070.3|83020.3|83064.5|83014.5|38
1622431630000|2021-05-31 03:27:10|83070.9|83020.9|83071.9|83021.9|83085.6|83023.5|83067.9|83005.9|31
1622431640000|2021-05-31 03:27:20|83071.1|83021.1|83074.6|83024.6|83074.6|83024.6|83071.1|83021.1|22
1622431650000|2021-05-31 03:27:30|83074.5|83024.5|83072.3|83022.3|83076.3|83026.3|83069|83019|42
1622431660000|2021-05-31 03:27:40|83072.1|83022.1|83074.4|83024.4|83076.5|83026.5|83072.1|83022.1|41
1622431670000|2021-05-31 03:27:50|83075.1|83025.1|83080|83030|83088.8|83038.8|83075.1|83025.1|55
1622431680000|2021-05-31 03:28:00|83080.5|83030.5|83083|83033|83083.7|83033.7|83078.1|83028.1|43
1622431690000|2021-05-31 03:28:10|83082.8|83032.8|83084.7|83034.7|83086.5|83036.5|83082.5|83032.5|35
1622431700000|2021-05-31 03:28:20|83084.3|83034.3|83081.5|83031.5|83085.1|83035.1|83081.4|83031.4|31
1622431710000|2021-05-31 03:28:30|83081.6|83031.6|83081.9|83031.9|83083.1|83033.1|83080.3|83030.3|27
1622431720000|2021-05-31 03:28:40|83081.7|83031.7|83079.1|83029.1|83082.3|83032.3|83079.1|83029.1|27
1622431730000|2021-05-31 03:28:50|83078.5|83028.5|83079|83029|83079.9|83029.9|83078.5|83028.5|41
1622431740000|2021-05-31 03:29:00|83078.8|83028.8|83076.4|83026.4|83081.7|83031.7|83076|83026|39
1622431750000|2021-05-31 03:29:10|83076.7|83026.7|83076.7|83026.7|83077.9|83027.9|83076.1|83026.1|28
1622431760000|2021-05-31 03:29:20|83076.6|83026.6|83075.3|83025.3|83080.4|83030.4|83075.1|83025.1|34
1622431770000|2021-05-31 03:29:30|83075.4|83025.4|83077.8|83027.8|83077.9|83027.9|83074.5|83024.5|33
1622431780000|2021-05-31 03:29:40|83077.7|83027.7|83077.2|83027.2|83079.2|83029.2|83076.4|83026.4|23
1622431790000|2021-05-31 03:29:50|83077.6|83027.6|83077.7|83027.7|83079.2|83029.2|83076.2|83026.2|31
1622431800000|2021-05-31 03:30:00|83076.7|83026.7|83078.4|83028.4|83080|83030|83075.5|83025.5|54
1622431810000|2021-05-31 03:30:10|83079.3|83029.3|83080.6|83030.6|83080.9|83030.9|83077.8|83027.8|32
1622431820000|2021-05-31 03:30:20|83080.3|83030.3|83077.6|83027.6|83080.3|83030.3|83077.2|83027.2|38
1622431830000|2021-05-31 03:30:30|83077.8|83027.8|83075|83025|83081.5|83031.5|83073.5|83023.5|38
1622431840000|2021-05-31 03:30:40|83075.7|83025.7|83086.2|83036.2|83089.9|83039|83075|83009|43
1622431850000|2021-05-31 03:30:50|83086.5|83036.5|83087.8|83037.8|83090.9|83040.9|83085.1|83035.1|57
1622431860000|2021-05-31 03:31:00|83088.8|83038.8|83085.6|83035.6|83089.1|83039.1|83083.2|83033.2|51
1622431870000|2021-05-31 03:31:10|83086.3|83036.3|83086.1|83036.1|83086.5|83036.5|83084.6|83034.6|32
1622431880000|2021-05-31 03:31:20|83086.2|83036.2|83090|83040|83090.1|83040.1|83085.4|83035.4|33
1622431890000|2021-05-31 03:31:30|83089.5|83039.5|83090.1|83040.1|83090.1|83040.1|83087.4|83037.4|34
1622431900000|2021-05-31 03:31:40|83089.7|83039.7|83091.3|83041.3|83092.3|83042.3|83089|83039|44
1622431910000|2021-05-31 03:31:50|83091|83041|83092.3|83042.3|83094.8|83044.8|83090.6|83040.6|43
1622431920000|2021-05-31 03:32:00|83092.4|83042.4|83089.3|83039.3|83092.4|83042.4|83089|83039|34
1622431930000|2021-05-31 03:32:10|83089.4|83039.4|83091.4|83041.4|83091.8|83041.8|83087.3|83037.3|49
1622431940000|2021-05-31 03:32:20|83091.6|83041.6|83095.8|83045.8|83099.7|83049.7|83091.1|83041.1|47
1622431950000|2021-05-31 03:32:30|83096.1|83046.1|83094.6|83044.6|83098.3|83048.3|83092.7|83042.7|43
1622431960000|2021-05-31 03:32:40|83108.6|83027.5|83094.4|83044.4|83108.6|83045.9|83091.4|83027.5|40
1622431970000|2021-05-31 03:32:50|83094.6|83044.6|83093.6|83043.6|83095.1|83045.1|83091.4|83041.4|37
1622431980000|2021-05-31 03:33:00|83094|83044|83089.2|83039.2|83094|83044|83089.2|83039.2|47
1622431990000|2021-05-31 03:33:10|83089.3|83039.3|83092|83042|83093.2|83043.2|83089.3|83039.3|45
1622432000000|2021-05-31 03:33:20|83092.2|83042.2|83092.9|83042.9|83094.8|83044.8|83091.8|83041.8|31
1622432010000|2021-05-31 03:33:30|83092.1|83042.1|83091.7|83041.7|83093.4|83043.4|83091.3|83041.3|23
1622432020000|2021-05-31 03:33:40|83091.2|83041.2|83092.7|83042.7|83092.7|83042.7|83090.7|83040.7|25
1622432030000|2021-05-31 03:33:50|83093.4|83043.4|83090.9|83040.9|83093.4|83043.4|83088.5|83038.5|44
1622432040000|2021-05-31 03:34:00|83091.2|83041.2|83096.3|83024.4|83096.4|83043.2|83086|83024.4|58
1622432050000|2021-05-31 03:34:10|83096.2|83023.7|83085.1|83035.1|83096.2|83037.2|83084.6|83023.7|46
1622432060000|2021-05-31 03:34:20|83085|83035|83085.5|83035.5|83088.2|83038.2|83084|83034|49
1622432070000|2021-05-31 03:34:30|83086.2|83036.2|83089.4|83039.4|83091.4|83041.4|83085.5|83035.5|50
1622432080000|2021-05-31 03:34:40|83089.6|83039.6|83094.7|83044.7|83094.8|83044.8|83089.2|83039.2|39
1622432090000|2021-05-31 03:34:50|83094.6|83044.6|83091.4|83041.4|83095.6|83045.6|83091.2|83041.2|35
1622432100000|2021-05-31 03:35:00|83091.3|83041.3|83091.7|83041.7|83094.2|83044.2|83091.1|83041.1|38
1622432110000|2021-05-31 03:35:10|83092.2|83042.2|83090.3|83040.3|83094.5|83044.5|83090|83040|48
1622432120000|2021-05-31 03:35:20|83090.2|83040.2|83092.3|83042.3|83092.3|83042.3|83090|83040|21
1622432130000|2021-05-31 03:35:30|83092.1|83042.1|83091.7|83041.7|83092.6|83042.6|83090.1|83040.1|30
1622432140000|2021-05-31 03:35:40|83091.5|83041.5|83092.5|83042.5|83092.5|83042.5|83090.5|83040.5|29
1622432150000|2021-05-31 03:35:50|83093.3|83043.3|83093.4|83043.4|83094.3|83044.3|83092.3|83042.3|33
1622432160000|2021-05-31 03:36:00|83093.3|83043.3|83090.8|83040.8|83093.5|83043.5|83090.8|83040.8|31
1622432170000|2021-05-31 03:36:10|83090.7|83040.7|83093.1|83043.1|83093.1|83043.1|83089.5|83039.5|38
1622432180000|2021-05-31 03:36:20|83093|83043|83093.5|83043.5|83093.8|83043.8|83089.2|83039.2|29
1622432190000|2021-05-31 03:36:30|83093.7|83043.7|83091.2|83041.2|83093.7|83043.7|83090|83040|28
1622432200000|2021-05-31 03:36:40|83091|83041|83092.2|83042.2|83092.6|83042.6|83091|83041|21
1622432210000|2021-05-31 03:36:50|83092.3|83042.3|83091.6|83041.6|83093.1|83043.1|83091.6|83041.6|31
1622432220000|2021-05-31 03:37:00|83091.7|83041.7|83094.2|83044.2|83095.5|83045.5|83091.3|83041.3|25
1622432230000|2021-05-31 03:37:10|83094.6|83044.6|83096.1|83046.1|83096.6|83046.6|83094.3|83044.3|31
1622432240000|2021-05-31 03:37:20|83095.3|83045.3|83094.5|83044.5|83096.5|83046.5|83093.9|83043.9|31
1622432250000|2021-05-31 03:37:30|83094.3|83044.3|83093.7|83043.7|83094.3|83044.3|83092.1|83042.1|21
1622432260000|2021-05-31 03:37:40|83093.6|83043.6|83093.1|83043.1|83094|83044|83091.9|83041.9|22
1622432270000|2021-05-31 03:37:50|83093.5|83043.5|83094.1|83044.1|83096.2|83046.2|83092.6|83042.6|48
1622432280000|2021-05-31 03:38:00|83094.2|83044.2|83093.8|83043.8|83094.9|83044.9|83093.4|83043.4|15
1622432290000|2021-05-31 03:38:10|83093.4|83043.4|83087.8|83037.8|83093.5|83043.5|83086.8|83036.8|38
1622432300000|2021-05-31 03:38:20|83088|83038|83089.1|83039.1|83090.8|83040.8|83087.7|83037.7|27
1622432310000|2021-05-31 03:38:30|83089|83039|83091.7|83041.7|83093.3|83043.3|83087.7|83037.7|39
1622432320000|2021-05-31 03:38:40|83092|83042|83091.1|83041.1|83094.6|83044.6|83091.1|83041.1|37
1622432330000|2021-05-31 03:38:50|83091.7|83041.7|83091.7|83041.7|83093|83043|83090|83040|49
1622432340000|2021-05-31 03:39:00|83091.3|83041.3|83090.6|83040.6|83092.6|83042.6|83089.4|83039.4|23
1622432350000|2021-05-31 03:39:10|83090|83040|83086.3|83036.3|83090.3|83040.3|83085.6|83035.6|36
1622432360000|2021-05-31 03:39:20|83086.1|83036.1|83086|83036|83088.1|83038.1|83085.1|83035.1|32
1622432370000|2021-05-31 03:39:30|83086.6|83036.6|83088.3|83038.3|83088.9|83038.9|83084.6|83034.6|26
1622432380000|2021-05-31 03:39:40|83088.2|83038.2|83086.5|83036.5|83088.6|83038.6|83085.9|83035.9|21
1622432390000|2021-05-31 03:39:50|83086.6|83036.6|83087.8|83037.8|83089.8|83039.8|83086.3|83036.3|24
1622432400000|2021-05-31 03:40:00|83087.6|83037.6|83080|83030|83093.8|83043.8|83080|83030|42
1622432410000|2021-05-31 03:40:10|83079.9|83029.9|83078.8|83028.8|83079.9|83029.9|83078.3|83028.3|19
1622432420000|2021-05-31 03:40:20|83079.3|83029.3|83079.9|83029.9|83079.9|83029.9|83078.3|83028.3|16
1622432430000|2021-05-31 03:40:30|83079.8|83029.8|83076.1|83026.1|83079.8|83029.8|83073.8|83023.8|35
1622432440000|2021-05-31 03:40:40|83075.9|83025.9|83079.7|83029.7|83081.7|83031.7|83074.8|83024.8|39
1622432450000|2021-05-31 03:40:50|83081.9|83031.9|83085.8|83035.8|83086.3|83036.3|83081.2|83031.2|30
1622432460000|2021-05-31 03:41:00|83085.9|83035.9|83086.5|83036.5|83086.7|83036.7|83084.6|83034.6|21
1622432470000|2021-05-31 03:41:10|83086.8|83036.8|83086.3|83036.3|83087.5|83037.5|83086.3|83036.3|11
1622432480000|2021-05-31 03:41:20|83086.2|83036.2|83088.5|83038.5|83088.5|83038.5|83086|83036|22
1622432490000|2021-05-31 03:41:30|83088.1|83038.1|83092.1|83042.1|83094.9|83044.9|83087.4|83037.4|54
1622432500000|2021-05-31 03:41:40|83092.3|83042.3|83092.4|83042.4|83092.4|83042.4|83091.7|83041.7|16
1622432510000|2021-05-31 03:41:50|83091.3|83041.3|83090.1|83040.1|83091.3|83041.3|83087.5|83037.5|33
1622432520000|2021-05-31 03:42:00|83089.5|83039.5|83094.3|83044.3|83097.4|83047.4|83089.4|83039.4|41
1622432530000|2021-05-31 03:42:10|83093.3|83043.3|83093|83043|83095.2|83045.2|83090.9|83040.9|29
1622432540000|2021-05-31 03:42:20|83092.5|83042.5|83091.1|83041.1|83096.1|83046.1|83089.8|83039.8|45
1622432550000|2021-05-31 03:42:30|83091.2|83041.2|83092.6|83042.6|83092.7|83042.7|83090.7|83040.7|33
1622432560000|2021-05-31 03:42:40|83092.5|83042.5|83092.9|83042.9|83095.4|83045.4|83092.5|83042.5|36
1622432570000|2021-05-31 03:42:50|83093|83043|83090.4|83040.4|83093.9|83043.9|83089.1|83039.1|35
1622432580000|2021-05-31 03:43:00|83090.3|83040.3|83089.5|83039.5|83093.1|83043.1|83088.3|83038.3|38
1622432590000|2021-05-31 03:43:10|83090|83040|83092.2|83042.2|83093.5|83043.5|83089.5|83039.5|40
1622432600000|2021-05-31 03:43:20|83091.6|83041.6|83089.4|83039.4|83093|83043|83089.1|83039.1|40
1622432610000|2021-05-31 03:43:30|83089.8|83039.8|83090.9|83040.9|83091|83041|83089.2|83039.2|26
1622432620000|2021-05-31 03:43:40|83091.1|83041.1|83091.8|83041.8|83092.5|83042.5|83091.1|83041.1|26
1622432630000|2021-05-31 03:43:50|83091.6|83041.6|83089.4|83039.4|83092.4|83042.4|83087.2|83037.2|34
1622432640000|2021-05-31 03:44:00|83089.5|83039.5|83086.4|83036.4|83089.5|83039.5|83086.4|83036.4|24
1622432650000|2021-05-31 03:44:10|83086.7|83036.7|83092.6|83042.6|83092.7|83042.7|83086.2|83036.2|22
1622432660000|2021-05-31 03:44:20|83093.3|83043.3|83092.3|83042.3|83094.6|83044.6|83091.4|83041.4|35
1622432670000|2021-05-31 03:44:30|83092.6|83042.6|83093|83043|83096.6|83046.6|83091.9|83041.9|35
1622432680000|2021-05-31 03:44:40|83093.8|83043.8|83093.7|83043.7|83093.8|83043.8|83093|83043|44
1622432690000|2021-05-31 03:44:50|83093|83043|83094.4|83044.4|83094.6|83044.6|83091.7|83041.7|30
1622432700000|2021-05-31 03:45:00|83094|83044|83094.9|83044.9|83095.9|83045.9|83093.9|83043.9|26
1622432710000|2021-05-31 03:45:10|83094.5|83044.5|83091.9|83041.9|83096.6|83046.6|83091.9|83041.9|41
1622432720000|2021-05-31 03:45:20|83091.3|83041.3|83091.4|83041.4|83095|83045|83090.8|83040.8|34
1622432730000|2021-05-31 03:45:30|83091.6|83041.6|83094.6|83044.6|83096.3|83046.3|83091.2|83041.2|32
1622432740000|2021-05-31 03:45:40|83094.7|83044.7|83093.2|83043.2|83095|83045|83091.9|83041.9|24
1622432750000|2021-05-31 03:45:50|83093.3|83043.3|83094|83044|83094.6|83044.6|83090.3|83040.3|45
1622432760000|2021-05-31 03:46:00|83096.1|83046.1|83092.9|83042.9|83096.2|83046.2|83089.3|83039.3|27
1622432770000|2021-05-31 03:46:10|83094.7|83044.7|83101.7|83051.7|83104|83054|83091.2|83041.2|32
1622432780000|2021-05-31 03:46:20|83102.3|83052.3|83099.9|83049.9|83102.9|83052.9|83097.5|83047.5|39
1622432790000|2021-05-31 03:46:30|83099.7|83049.7|83097.3|83047.3|83099.9|83049.9|83094.5|83044.5|27
1622432800000|2021-05-31 03:46:40|83097.6|83047.6|83095.5|83045.5|83097.6|83047.6|83095.4|83045.4|13
1622432810000|2021-05-31 03:46:50|83095.4|83045.4|83095.7|83045.7|83096.4|83046.4|83094.4|83044.4|12
1622432820000|2021-05-31 03:47:00|83095.6|83045.6|83097.5|83047.5|83097.5|83047.5|83094.2|83044.2|11
1622432830000|2021-05-31 03:47:10|83096.4|83046.4|83095.8|83045.8|83097.2|83047.2|83095.3|83045.3|17
1622432840000|2021-05-31 03:47:20|83097.4|83047.4|83096.4|83046.4|83099.1|83049.1|83095.9|83045.9|39
1622432850000|2021-05-31 03:47:30|83096.8|83046.8|83099.7|83049.7|83102.5|83052.5|83096.6|83046.6|38
1622432860000|2021-05-31 03:47:40|83100.4|83050.4|83101.3|83051.3|83102.1|83052.1|83098.7|83048.7|27
1622432870000|2021-05-31 03:47:50|83101.4|83051.4|83098.4|83048.4|83101.8|83051.8|83097.5|83047.5|33
1622432880000|2021-05-31 03:48:00|83098.8|83048.8|83095.2|83045.2|83101.1|83051.1|83095.2|83045.2|39
1622432890000|2021-05-31 03:48:10|83095.1|83045.1|83098.6|83048.6|83099.7|83049.7|83094.8|83044.8|24
1622432900000|2021-05-31 03:48:20|83097.1|83047.1|83101.2|83051.2|83101.4|83051.4|83096.9|83046.9|30
1622432910000|2021-05-31 03:48:30|83101.5|83051.5|83101.6|83051.6|83103.6|83053.6|83098|83048|47
1622432920000|2021-05-31 03:48:40|83100.6|83050.6|83098.5|83048.5|83100.7|83050.7|83095.3|83045.3|35
1622432930000|2021-05-31 03:48:50|83098|83048|83115.5|83042.2|83115.5|83050.7|83096.3|83042.2|23
1622432940000|2021-05-31 03:49:00|83102.4|83052.4|83101.1|83051.1|83102.4|83052.4|83096.8|83046.8|43
1622432950000|2021-05-31 03:49:10|83100.9|83050.9|83102.4|83052.4|83103.7|83053.7|83098.2|83048.2|40
1622432960000|2021-05-31 03:49:20|83102.3|83052.3|83096.1|83046.1|83102.6|83052.6|83095.6|83045.6|50
1622432970000|2021-05-31 03:49:30|83096.5|83046.5|83098.7|83048.7|83099.4|83049.4|83096.5|83046.5|34
1622432980000|2021-05-31 03:49:40|83098.9|83048.9|83100.6|83050.6|83103.5|83053.5|83098.7|83048.7|31
1622432990000|2021-05-31 03:49:50|83100.3|83050.3|83098.8|83048.8|83102.3|83052.3|83098.8|83048.8|37
1622433000000|2021-05-31 03:50:00|83098.7|83048.7|83102.6|83052.6|83110.3|83054.6|83098.7|83040|33
1622433010000|2021-05-31 03:50:10|83102|83052|83101.9|83051.9|83103.5|83053.5|83099.7|83049.7|29
1622433020000|2021-05-31 03:50:20|83102.3|83052.3|83101.4|83051.4|83103.2|83053.2|83100.7|83050.7|22
1622433030000|2021-05-31 03:50:30|83101|83051|83101.2|83051.2|83101.5|83051.5|83100.4|83050.4|20
1622433040000|2021-05-31 03:50:40|83101.4|83051.4|83103|83053|83105.2|83055.2|83100.8|83050.8|28
1622433050000|2021-05-31 03:50:50|83103.1|83053.1|83102.2|83052.2|83105|83055|83101.1|83051.1|41
1622433060000|2021-05-31 03:51:00|83102|83052|83098.5|83048.5|83111.9|83053|83098.5|83039.8|29
1622433070000|2021-05-31 03:51:10|83098.3|83048.3|83099|83049|83102.5|83052.5|83097.9|83047.9|47
1622433080000|2021-05-31 03:51:20|83099.7|83049.7|83098|83048|83099.7|83049.7|83096.7|83046.7|19
1622433090000|2021-05-31 03:51:30|83098.1|83048.1|83102.4|83052.4|83104.4|83054.4|83098.1|83048.1|31
1622433100000|2021-05-31 03:51:40|83101.9|83051.9|83103|83053|83106.4|83056.4|83101.9|83051.9|50
1622433110000|2021-05-31 03:51:50|83103.2|83053.2|83099.5|83049.5|83104.1|83054.1|83099.5|83049.5|42
1622433120000|2021-05-31 03:52:00|83100.4|83050.4|83102.5|83052.5|83105.2|83055.2|83100|83050|63
1622433130000|2021-05-31 03:52:10|83102.7|83052.7|83098.2|83048.2|83103.3|83053.3|83098.2|83048.2|59
1622433140000|2021-05-31 03:52:20|83098.6|83048.6|83098.4|83048.4|83105.9|83055.9|83098.4|83048.4|56
1622433150000|2021-05-31 03:52:30|83098.8|83048.8|83100.2|83050.2|83102.7|83052.7|83097.7|83047.7|36
1622433160000|2021-05-31 03:52:40|83100.7|83050.7|83099.7|83049.7|83101.1|83051.1|83099.6|83049.6|38
1622433170000|2021-05-31 03:52:50|83099.8|83049.8|83098.5|83048.5|83099.9|83049.9|83097.7|83047.7|25
1622433180000|2021-05-31 03:53:00|83098.7|83048.7|83099.5|83049.5|83101|83051|83097.3|83047.3|54
1622433190000|2021-05-31 03:53:10|83099.2|83049.2|83100|83050|83104.6|83054.6|83098.2|83048.2|67
1622433200000|2021-05-31 03:53:20|83100.3|83050.3|83100.1|83050.1|83112.4|83053.8|83098.2|83042.2|44
1622433210000|2021-05-31 03:53:30|83100.2|83050.2|83099.8|83049.8|83102.5|83052.5|83099.6|83049.6|51
1622433220000|2021-05-31 03:53:40|83099.5|83049.5|83100.9|83050.9|83100.9|83050.9|83099.1|83049.1|39
1622433230000|2021-05-31 03:53:50|83100.8|83050.8|83101.2|83051.2|83108|83052.9|83097.2|83037.5|31
1622433240000|2021-05-31 03:54:00|83100.8|83050.8|83097.6|83047.6|83101.6|83051.6|83094.8|83044.8|47
1622433250000|2021-05-31 03:54:10|83097.7|83047.7|83095|83045|83097.7|83047.7|83094.9|83044.9|36
1622433260000|2021-05-31 03:54:20|83095.9|83045.9|83098.4|83048.4|83098.5|83048.5|83094.6|83044.6|27
1622433270000|2021-05-31 03:54:30|83098.3|83048.3|83097.9|83047.9|83099.2|83049.2|83097.8|83047.8|27
1622433280000|2021-05-31 03:54:40|83098.6|83048.6|83098.7|83048.7|83099.8|83049.8|83098.3|83048.3|29
1622433290000|2021-05-31 03:54:50|83098.2|83048.2|83097.9|83047.9|83098.4|83048.4|83096.5|83046.5|26
1622433300000|2021-05-31 03:55:00|83098|83048|83097.2|83047.2|83098.2|83048.2|83096.3|83046.3|36
1622433310000|2021-05-31 03:55:10|83096.8|83046.8|83094.8|83044.8|83097.2|83047.2|83094.8|83044.8|24
1622433320000|2021-05-31 03:55:20|83094.2|83044.2|83094.3|83044.3|83094.3|83044.3|83092.4|83042.4|22
1622433330000|2021-05-31 03:55:30|83093.8|83043.8|83093|83043|83094|83044|83092.4|83042.4|30
1622433340000|2021-05-31 03:55:40|83092.6|83042.6|83089.8|83039.8|83094.4|83044.4|83088.9|83038.9|44
1622433350000|2021-05-31 03:55:50|83089.6|83039.6|83090.4|83040.4|83090.4|83040.4|83088.6|83038.6|35
1622433360000|2021-05-31 03:56:00|83090.7|83040.7|83089.7|83039.7|83092.3|83042.3|83089.5|83039.5|26
1622433370000|2021-05-31 03:56:10|83089.8|83039.8|83097.2|83047.2|83097.8|83047.8|83089.8|83039.8|44
1622433380000|2021-05-31 03:56:20|83096.2|83046.2|83097.5|83047.5|83100.1|83050.1|83096.2|83046.2|25
1622433390000|2021-05-31 03:56:30|83097.4|83047.4|83098|83048|83098|83048|83096.8|83046.8|26
1622433400000|2021-05-31 03:56:40|83097.3|83047.3|83097.3|83047.3|83097.9|83047.9|83095.7|83045.7|30
1622433410000|2021-05-31 03:56:50|83097.2|83047.2|83095.7|83045.7|83097.3|83047.3|83095.7|83045.7|28
1622433420000|2021-05-31 03:57:00|83095.3|83045.3|83096.5|83046.5|83099.6|83049.6|83095.2|83045.2|31
1622433430000|2021-05-31 03:57:10|83095.9|83045.9|83094.1|83044.1|83097.8|83047.8|83094|83044|59
1622433440000|2021-05-31 03:57:20|83093.2|83043.2|83092.2|83042.2|83093.3|83043.3|83092.1|83042.1|37
1622433450000|2021-05-31 03:57:30|83092.1|83042.1|83092.8|83042.8|83093|83043|83091.8|83041.8|43
1622433460000|2021-05-31 03:57:40|83092.6|83042.6|83091.9|83041.9|83093.8|83043.8|83091.4|83041.4|44
1622433470000|2021-05-31 03:57:50|83092|83042|83093.3|83043.3|83093.3|83043.3|83091.5|83041.5|42
1622433480000|2021-05-31 03:58:00|83093.1|83043.1|83091.8|83041.8|83093.8|83043.8|83091.7|83041.7|38
1622433490000|2021-05-31 03:58:10|83091.7|83041.7|83100.8|83050.8|83101|83051|83090.6|83040.6|44
1622433500000|2021-05-31 03:58:20|83099.4|83049.4|83099.8|83049.8|83100.4|83050.4|83097.1|83047.1|51
1622433510000|2021-05-31 03:58:30|83100.1|83050.1|83096.4|83046.4|83100.1|83050.1|83096.4|83046.4|21
1622433520000|2021-05-31 03:58:40|83096.8|83046.8|83097.1|83047.1|83098.9|83048.9|83096.8|83046.8|25
1622433530000|2021-05-31 03:58:50|83097.4|83047.4|83097.9|83047.9|83100|83050|83094.5|83044.5|40
1622433540000|2021-05-31 03:59:00|83098|83048|83097.1|83047.1|83098.5|83048.5|83096.5|83046.5|38
1622433550000|2021-05-31 03:59:10|83097.4|83047.4|83098.2|83048.2|83099.1|83049.1|83094.8|83044.8|41
1622433560000|2021-05-31 03:59:20|83097.9|83047.9|83097.3|83047.3|83100.8|83050.8|83094.8|83044.8|30
1622433570000|2021-05-31 03:59:30|83098|83048|83099.2|83049.2|83101|83051|83096.1|83046.1|39
1622433580000|2021-05-31 03:59:40|83098.7|83048.7|83097.3|83047.3|83100.5|83050.5|83096.8|83046.8|33
1622433590000|2021-05-31 03:59:50|83097|83047|83094.5|83044.5|83098.7|83048.7|83092.8|83042.8|49
1622433600000|2021-05-31 04:00:00|83094.6|83044.6|83105.8|83055.8|83107.3|83057.3|83094.6|83044.6|67
1622433610000|2021-05-31 04:00:10|83105.9|83055.9|83105|83055|83106.8|83056.8|83101.7|83051.7|68
1622433620000|2021-05-31 04:00:20|83104.7|83054.7|83105.5|83055.5|83106.5|83056.5|83104.2|83054.2|25
1622433630000|2021-05-31 04:00:30|83104.9|83054.9|83104.1|83054.1|83107.2|83057.2|83100.8|83050.8|43
1622433640000|2021-05-31 04:00:40|83103.1|83053.1|83104.9|83054.9|83120.5|83059.2|83102.5|83048.1|31
1622433650000|2021-05-31 04:00:50|83104.6|83054.6|83100.6|83050.6|83108.3|83058.3|83100.4|83050.4|57
1622433660000|2021-05-31 04:01:00|83100.3|83050.3|83100|83050|83102.5|83052.5|83098.9|83048.9|34
1622433670000|2021-05-31 04:01:10|83100.1|83050.1|83101.3|83051.3|83101.9|83051.9|83097.5|83047.5|29
1622433680000|2021-05-31 04:01:20|83099.1|83049.1|83100.1|83050.1|83102.4|83052.4|83097.3|83047.3|32
1622433690000|2021-05-31 04:01:30|83099.9|83049.9|83101.1|83051.1|83101.1|83051.1|83096.9|83046.9|30
1622433700000|2021-05-31 04:01:40|83099.9|83049.9|83099.2|83049.2|83101.8|83051.8|83097.6|83047.6|24
1622433710000|2021-05-31 04:01:50|83099.4|83049.4|83099|83049|83100.5|83050.5|83096.2|83046.2|36
1622433720000|2021-05-31 04:02:00|83098.4|83048.4|83096.3|83046.3|83101.7|83051.7|83095.1|83045.1|46
1622433730000|2021-05-31 04:02:10|83096|83046|83098.2|83048.2|83099.8|83049.8|83095.3|83045.3|32
1622433740000|2021-05-31 04:02:20|83096.6|83046.6|83105|83055|83107.7|83057.7|83096.6|83046.6|67
1622433750000|2021-05-31 04:02:30|83105.2|83055.2|83098.5|83048.5|83105.2|83055.2|83096.6|83046.6|53
1622433760000|2021-05-31 04:02:40|83098.1|83048.1|83097.8|83047.8|83101.7|83051.7|83094.8|83044.8|54
1622433770000|2021-05-31 04:02:50|83096.9|83046.9|83103.7|83053.7|83104.1|83054.1|83095.5|83045.5|36
1622433780000|2021-05-31 04:03:00|83103|83053|83100.3|83050.3|83106.1|83056.1|83098.1|83048.1|64
1622433790000|2021-05-31 04:03:10|83100.6|83050.6|83097.4|83047.4|83101.8|83051.8|83096.4|83046.4|26
1622433800000|2021-05-31 04:03:20|83097.1|83047.1|83097.6|83047.6|83101.3|83051.3|83096|83046|37
1622433810000|2021-05-31 04:03:30|83097.5|83047.5|83101.6|83051.6|83102|83052|83097.3|83047.3|41
1622433820000|2021-05-31 04:03:40|83101.3|83051.3|83100.7|83050.7|83101.6|83051.6|83099.8|83049.8|31
1622433830000|2021-05-31 04:03:50|83100.4|83050.4|83101.2|83051.2|83101.5|83051.5|83099.8|83049.8|25
1622433840000|2021-05-31 04:04:00|83100.8|83050.8|83097.1|83047.1|83101.7|83051.7|83095.7|83045.7|39
1622433850000|2021-05-31 04:04:10|83097|83047|83096.7|83046.7|83100.2|83050.2|83095.1|83045.1|34
1622433860000|2021-05-31 04:04:20|83096.5|83046.5|83104.5|83054.5|83104.5|83054.5|83096.5|83046.5|41
1622433870000|2021-05-31 04:04:30|83104|83054|83102.9|83052.9|83110.7|83060.7|83099.6|83049.6|58
1622433880000|2021-05-31 04:04:40|83104.1|83054.1|83101.3|83051.3|83105|83055|83100.5|83050.5|75
1622433890000|2021-05-31 04:04:50|83102.6|83052.6|83101.6|83051.6|83104.8|83054.8|83101|83051|44
1622433900000|2021-05-31 04:05:00|83102.6|83052.6|83104.6|83054.6|83107.5|83057.5|83099.2|83049.2|72
1622433910000|2021-05-31 04:05:10|83105|83055|83105.4|83055.4|83106.6|83056.6|83100.8|83050.8|34
1622433920000|2021-05-31 04:05:20|83106.1|83056.1|83107.1|83057.1|83107.1|83057.1|83104.8|83054.8|27
1622433930000|2021-05-31 04:05:30|83107.6|83057.6|83108|83058|83108.2|83058.2|83106.6|83056.6|23
1622433940000|2021-05-31 04:05:40|83108.5|83058.5|83108.7|83058.7|83109.6|83059.6|83106.5|83056.5|42
1622433950000|2021-05-31 04:05:50|83108.9|83058.9|83105.4|83055.4|83109.6|83059.6|83102.8|83052.8|28
1622433960000|2021-05-31 04:06:00|83105|83055|83107.7|83057.7|83107.9|83057.9|83100.9|83050.9|47
1622433970000|2021-05-31 04:06:10|83108.4|83058.4|83110.8|83060.8|83113.2|83063.2|83107.8|83057.8|47
1622433980000|2021-05-31 04:06:20|83109.2|83059.2|83110.6|83060.6|83113.3|83063.3|83108|83058|10
1622433990000|2021-05-31 04:06:30|83110.4|83060.4|83109.2|83059.2|83115.2|83065.2|83109.2|83059.2|61
1622434000000|2021-05-31 04:06:40|83109.7|83059.7|83109.7|83059.7|83113.3|83063.3|83108.9|83058.9|38
1622434010000|2021-05-31 04:06:50|83112.1|83062.1|83111.3|83061.3|83113.7|83063.7|83109.1|83059.1|48
1622434020000|2021-05-31 04:07:00|83111.7|83061.7|83111.5|83061.5|83112.5|83062.5|83109.2|83059.2|26
1622434030000|2021-05-31 04:07:10|83112|83062|83109.5|83059.5|83112.7|83062.7|83104.4|83054.4|67
1622434040000|2021-05-31 04:07:20|83111.3|83061.3|83111.6|83061.6|83113.8|83063.8|83110.6|83060.6|33
1622434050000|2021-05-31 04:07:30|83111.9|83061.9|83110.7|83060.7|83112.7|83062.7|83109.1|83059.1|31
1622434060000|2021-05-31 04:07:40|83110.2|83060.2|83111.8|83061.8|83114.7|83064.7|83108.6|83058.6|62
1622434070000|2021-05-31 04:07:50|83113.2|83063.2|83113.9|83063.9|83113.9|83063.9|83109.5|83059.5|35
1622434080000|2021-05-31 04:08:00|83113.2|83063.2|83113.7|83063.7|83114.7|83064.7|83111.6|83061.6|21
1622434090000|2021-05-31 04:08:10|83114.4|83064.4|83110.4|83060.4|83115.5|83065.5|83108.6|83058.6|45
1622434100000|2021-05-31 04:08:20|83110.1|83060.1|83108.9|83058.9|83120|83061.5|83107.3|83041.4|28
1622434110000|2021-05-31 04:08:30|83109.6|83059.6|83108.5|83058.5|83110.5|83060.5|83107.5|83057.5|33
1622434120000|2021-05-31 04:08:40|83108.2|83058.2|83108.3|83058.3|83109.9|83059.9|83107.5|83057.5|29
1622434130000|2021-05-31 04:08:50|83108.2|83058.2|83110|83060|83110.7|83060.7|83106.8|83056.8|34
1622434140000|2021-05-31 04:09:00|83109.5|83059.5|83107.3|83057.3|83111|83061|83106|83056|48
1622434150000|2021-05-31 04:09:10|83107.6|83057.6|83108.6|83058.6|83119.4|83061.4|83107.6|83044.2|38
1622434160000|2021-05-31 04:09:20|83108.8|83058.8|83107.6|83057.6|83110|83060|83107.6|83057.6|25
1622434170000|2021-05-31 04:09:30|83107.8|83057.8|83109.6|83059.6|83112.2|83062.2|83107.8|83057.8|39
1622434180000|2021-05-31 04:09:40|83109.3|83059.3|83110.5|83060.5|83111|83061|83108.2|83058.2|32
1622434190000|2021-05-31 04:09:50|83110.6|83060.6|83110|83060|83111.7|83061.7|83108.2|83058.2|35
1622434200000|2021-05-31 04:10:00|83109.8|83059.8|83110.3|83060.3|83110.3|83060.3|83106.8|83056.8|46
1622434210000|2021-05-31 04:10:10|83110.8|83060.8|83108.3|83058.3|83110.8|83060.8|83107.5|83057.5|24
1622434220000|2021-05-31 04:10:20|83108.6|83058.6|83109.4|83059.4|83110.2|83060.2|83106.2|83056.2|48
1622434230000|2021-05-31 04:10:30|83109.9|83059.9|83110.1|83060.1|83111.6|83061.6|83109.1|83059.1|22
1622434240000|2021-05-31 04:10:40|83110.4|83060.4|83111.4|83061.4|83111.6|83061.6|83109.9|83059.9|27
1622434250000|2021-05-31 04:10:50|83111.5|83061.5|83112|83062|83112.4|83062.4|83110.8|83060.8|17
1622434260000|2021-05-31 04:11:00|83112.1|83062.1|83110.6|83060.6|83112.8|83062.8|83108.7|83058.7|37
1622434270000|2021-05-31 04:11:10|83110.8|83060.8|83108.2|83058.2|83112.2|83062.2|83107.7|83057.7|53
1622434280000|2021-05-31 04:11:20|83108.9|83058.9|83108.1|83058.1|83108.9|83058.9|83108|83058|10
1622434290000|2021-05-31 04:11:30|83107.7|83057.7|83110.4|83060.4|83110.5|83060.5|83107.7|83057.7|26
1622434300000|2021-05-31 04:11:40|83110.1|83060.1|83108.2|83058.2|83110.4|83060.4|83108.2|83058.2|17
1622434310000|2021-05-31 04:11:50|83108.3|83058.3|83108|83058|83110.6|83060.6|83108|83058|32
1622434320000|2021-05-31 04:12:00|83108.3|83058.3|83110.8|83060.8|83110.8|83060.8|83107.7|83057.7|35
1622434330000|2021-05-31 04:12:10|83110.5|83060.5|83109.5|83059.5|83112.4|83062.4|83109.5|83059.5|28
1622434340000|2021-05-31 04:12:20|83109.2|83059.2|83111.6|83061.6|83112.4|83062.4|83109.2|83059.2|21
1622434350000|2021-05-31 04:12:30|83110.7|83060.7|83112.3|83062.3|83112.4|83062.4|83110.4|83060.4|27
1622434360000|2021-05-31 04:12:40|83112.4|83062.4|83113.6|83063.6|83116.4|83066.4|83110.8|83060.8|47
1622434370000|2021-05-31 04:12:50|83113|83063|83114.4|83064.4|83115.3|83065.3|83112.3|83062.3|36
1622434380000|2021-05-31 04:13:00|83113.9|83063.9|83115.1|83065.1|83115.4|83065.4|83113.8|83063.8|22
1622434390000|2021-05-31 04:13:10|83114.8|83064.8|83113.8|83063.8|83115|83065|83112.7|83062.7|26
1622434400000|2021-05-31 04:13:20|83115.8|83065.8|83117.3|83067.3|83117.9|83067.9|83113.2|83063.2|42
1622434410000|2021-05-31 04:13:30|83116.9|83066.9|83115.8|83065.8|83118.2|83068.2|83114.4|83064.4|56
1622434420000|2021-05-31 04:13:40|83116.5|83066.5|83115.3|83065.3|83117.4|83067.4|83112.9|83062.9|46
1622434430000|2021-05-31 04:13:50|83115.2|83065.2|83111.7|83061.7|83117|83067|83110.4|83060.4|48
1622434440000|2021-05-31 04:14:00|83111.5|83061.5|83112.3|83062.3|83113.4|83063.4|83108.9|83058.9|48
1622434450000|2021-05-31 04:14:10|83113|83063|83113.3|83063.3|83114|83064|83111.8|83061.8|27
1622434460000|2021-05-31 04:14:20|83113.4|83063.4|83108.7|83058.7|83113.4|83063.4|83108.7|83058.7|37
1622434470000|2021-05-31 04:14:30|83109.2|83059.2|83113.4|83063.4|83115.5|83065.5|83109.2|83059.2|45
1622434480000|2021-05-31 04:14:40|83113.3|83063.3|83114.7|83064.7|83114.8|83064.8|83113.1|83063.1|29
1622434490000|2021-05-31 04:14:50|83114.3|83064.3|83112|83062|83114.3|83064.3|83110.1|83060.1|41
1622434500000|2021-05-31 04:15:00|83112.6|83062.6|83113|83063|83113.8|83063.8|83109.9|83059.9|45
1622434510000|2021-05-31 04:15:10|83112.5|83062.5|83113.5|83063.5|83114.2|83064.2|83111.9|83061.9|35
1622434520000|2021-05-31 04:15:20|83113.4|83063.4|83109.8|83059.8|83114.3|83064.3|83108.7|83058.7|46
1622434530000|2021-05-31 04:15:30|83110.5|83060.5|83106.3|83056.3|83110.5|83060.5|83105.5|83055.5|33
1622434540000|2021-05-31 04:15:40|83106.7|83056.7|83109.5|83059.5|83109.5|83059.5|83106.1|83056.1|28
1622434550000|2021-05-31 04:15:50|83108.5|83058.5|83108.3|83058.3|83110|83060|83108.1|83058.1|19
1622434560000|2021-05-31 04:16:00|83109.1|83059.1|83110.3|83060.3|83111.8|83061.8|83104.7|83054.7|64
1622434570000|2021-05-31 04:16:10|83109.4|83059.4|83109.1|83059.1|83110.7|83060.7|83106.8|83056.8|39
1622434580000|2021-05-31 04:16:20|83109.2|83059.2|83109.1|83059.1|83110.4|83060.4|83108|83058|31
1622434590000|2021-05-31 04:16:30|83108.9|83058.9|83111.2|83061.2|83111.9|83061.9|83108.1|83058.1|24
1622434600000|2021-05-31 04:16:40|83111.9|83061.9|83111.9|83061.9|83112.1|83062.1|83109.6|83059.6|18
1622434610000|2021-05-31 04:16:50|83111.5|83061.5|83115.1|83065.1|83115.7|83065.7|83111.5|83061.5|23
1622434620000|2021-05-31 04:17:00|83115.4|83065.4|83111.7|83061.7|83115.8|83065.8|83111.6|83061.6|42
1622434630000|2021-05-31 04:17:10|83113.9|83063.9|83113.8|83063.8|83114.7|83064.7|83111.7|83061.7|33
1622434640000|2021-05-31 04:17:20|83114|83064|83113.3|83063.3|83114.3|83064.3|83112|83062|32
1622434650000|2021-05-31 04:17:30|83112.2|83062.2|83114.4|83064.4|83116.5|83066.5|83112.2|83062.2|48
1622434660000|2021-05-31 04:17:40|83114.6|83064.6|83114.6|83064.6|83115.6|83065.6|83113|83063|40
1622434670000|2021-05-31 04:17:50|83114.2|83064.2|83113.6|83063.6|83116|83066|83110.6|83060.6|35
1622434680000|2021-05-31 04:18:00|83112.9|83062.9|83114.5|83064.5|83114.8|83064.8|83109.6|83059.6|36
1622434690000|2021-05-31 04:18:10|83114.4|83064.4|83115|83065|83115.8|83065.8|83114.2|83064.2|32
1622434700000|2021-05-31 04:18:20|83116.5|83066.5|83116.7|83066.7|83118.3|83068.3|83114.7|83064.7|29
1622434710000|2021-05-31 04:18:30|83116.3|83066.3|83113.4|83063.4|83116.6|83066.6|83112.9|83062.9|23
1622434720000|2021-05-31 04:18:40|83115.3|83065.3|83118.3|83068.3|83119.2|83069.2|83113.6|83063.6|65
1622434730000|2021-05-31 04:18:50|83118|83068|83107.9|83057.9|83124|83074|83107.9|83057.9|39
1622434740000|2021-05-31 04:19:00|83109.5|83059.5|83107.1|83057.1|83111.8|83061.8|83105.8|83055.8|28
1622434750000|2021-05-31 04:19:10|83108.2|83058.2|83107.6|83057.6|83111.8|83061.8|83105.9|83055.9|53
1622434760000|2021-05-31 04:19:20|83107.1|83057.1|83106.9|83056.9|83108|83058|83103|83053|39
1622434770000|2021-05-31 04:19:30|83107.4|83057.4|83105.1|83055.1|83107.4|83057.4|83105.1|83055.1|14
1622434780000|2021-05-31 04:19:40|83105.2|83055.2|83106.2|83056.2|83107.8|83057.8|83102.9|83052.9|26
1622434790000|2021-05-31 04:19:50|83105.6|83055.6|83100|83050|83105.6|83055.6|83098.4|83048.4|30
1622434800000|2021-05-31 04:20:00|83098.5|83048.5|83099.2|83049.2|83099.6|83049.6|83096.3|83046.3|27
1622434810000|2021-05-31 04:20:10|83098.7|83048.7|83098.7|83048.7|83099.4|83049.4|83095.8|83045.8|36
1622434820000|2021-05-31 04:20:20|83098.9|83048.9|83101.8|83051.8|83102.9|83052.9|83098.9|83048.9|35
1622434830000|2021-05-31 04:20:30|83101.6|83051.6|83102.9|83052.9|83102.9|83052.9|83100.6|83050.6|27
1622434840000|2021-05-31 04:20:40|83102.6|83052.6|83101.9|83051.9|83103|83053|83099.9|83049.9|32
1622434850000|2021-05-31 04:20:50|83101.8|83051.8|83102.3|83052.3|83105.5|83055.5|83101.2|83051.2|32
1622434860000|2021-05-31 04:21:00|83102.5|83052.5|83103.5|83053.5|83103.5|83053.5|83099.7|83049.7|31
1622434870000|2021-05-31 04:21:10|83099.9|83049.9|83100.9|83050.9|83101.7|83051.7|83099.9|83049.9|24
1622434880000|2021-05-31 04:21:20|83100.6|83050.6|83101.7|83051.7|83104.2|83054.2|83100.4|83050.4|32
1622434890000|2021-05-31 04:21:30|83101.3|83051.3|83100.9|83050.9|83105.3|83055.3|83100.1|83050.1|48
1622434900000|2021-05-31 04:21:40|83100.2|83050.2|83103.3|83053.3|83103.9|83053.9|83098.3|83048.3|38
1622434910000|2021-05-31 04:21:50|83102.9|83052.9|83101.4|83051.4|83103.4|83053.4|83101.1|83051.1|18
1622434920000|2021-05-31 04:22:00|83100.4|83050.4|83103.7|83053.7|83104.1|83054.1|83100.4|83050.4|41
1622434930000|2021-05-31 04:22:10|83104.1|83054.1|83103.7|83053.7|83106.4|83056.4|83100|83050|28
1622434940000|2021-05-31 04:22:20|83102.6|83052.6|83105.6|83055.6|83106.9|83056.9|83102.5|83052.5|38
1622434950000|2021-05-31 04:22:30|83105.7|83055.7|83106.1|83056.1|83106.1|83056.1|83102|83052|33
1622434960000|2021-05-31 04:22:40|83103.9|83053.9|83103|83053|83107|83057|83103|83053|29
1622434970000|2021-05-31 04:22:50|83103.1|83053.1|83105.7|83055.7|83108|83058|83100.2|83050.2|45
1622434980000|2021-05-31 04:23:00|83104.9|83054.9|83106.8|83056.8|83109|83059|83103.8|83053.8|49
1622434990000|2021-05-31 04:23:10|83104.8|83054.8|83103.7|83053.7|83106.7|83056.7|83103.2|83053.2|23
1622435000000|2021-05-31 04:23:20|83104.4|83054.4|83104.4|83054.4|83105|83055|83101.6|83051.6|29
1622435010000|2021-05-31 04:23:30|83104|83054|83105|83055|83106.2|83056.2|83101.9|83051.9|42
1622435020000|2021-05-31 04:23:40|83103.8|83053.8|83103.5|83053.5|83108.2|83058.2|83101.4|83051.4|40
1622435030000|2021-05-31 04:23:50|83102.1|83052.1|83105.6|83055.6|83106.1|83056.1|83101.8|83051.8|29
1622435040000|2021-05-31 04:24:00|83105.2|83055.2|83103|83053|83107.5|83057.5|83102.4|83052.4|29
1622435050000|2021-05-31 04:24:10|83103.4|83053.4|83108.2|83058.2|83108.2|83058.2|83101.4|83051.4|41
1622435060000|2021-05-31 04:24:20|83104.9|83054.9|83106.9|83056.9|83106.9|83056.9|83101.8|83051.8|31
1622435070000|2021-05-31 04:24:30|83107.5|83057.5|83109.1|83059.1|83114|83064|83106.5|83056.5|40
1622435080000|2021-05-31 04:24:40|83109.4|83059.4|83111.9|83061.9|83114.7|83064.7|83109.4|83059.4|43
1622435090000|2021-05-31 04:24:50|83112|83062|83108.3|83058.3|83115.2|83065.2|83102.1|83052.1|48
1622435100000|2021-05-31 04:25:00|83110.1|83060.1|83107.9|83057.9|83111.3|83061.3|83106.8|83056.8|20
1622435110000|2021-05-31 04:25:10|83106.6|83056.6|83104.4|83054.4|83107.3|83057.3|83102.9|83052.9|46
1622435120000|2021-05-31 04:25:20|83104.2|83054.2|83107.8|83057.8|83107.8|83057.8|83101.8|83051.8|29
1622435130000|2021-05-31 04:25:30|83107.6|83057.6|83105.6|83055.6|83108.2|83058.2|83103.2|83053.2|41
1622435140000|2021-05-31 04:25:40|83105.7|83055.7|83104.1|83054.1|83109.9|83059.9|83102.8|83052.8|43
1622435150000|2021-05-31 04:25:50|83103.7|83053.7|83106.9|83056.9|83108.4|83058.4|83103.7|83053.7|36
1622435160000|2021-05-31 04:26:00|83108.1|83058.1|83105.5|83055.5|83110.9|83060.9|83104.6|83054.6|38
1622435170000|2021-05-31 04:26:10|83104.2|83054.2|83104.4|83054.4|83107|83057|83103.5|83053.5|27
1622435180000|2021-05-31 04:26:20|83104.8|83054.8|83103.7|83053.7|83105|83055|83100.2|83050.2|31
1622435190000|2021-05-31 04:26:30|83103.6|83053.6|83105.7|83055.7|83109.4|83059.4|83102|83052|38
1622435200000|2021-05-31 04:26:40|83103.6|83053.6|83108.7|83058.7|83109.3|83059.3|83103.3|83053.3|25
1622435210000|2021-05-31 04:26:50|83108.9|83058.9|83109.1|83059.1|83109.3|83059.3|83105.3|83055.3|44
1622435220000|2021-05-31 04:27:00|83109.2|83059.2|83107.6|83057.6|83112.9|83062.9|83105.4|83055.4|58
1622435230000|2021-05-31 04:27:10|83107.4|83057.4|83107.5|83057.5|83109|83059|83106.1|83056.1|21
1622435240000|2021-05-31 04:27:20|83106.8|83056.8|83106|83056|83106.9|83056.9|83105.5|83055.5|15
1622435250000|2021-05-31 04:27:30|83105.4|83055.4|83107.1|83057.1|83107.2|83057.2|83104.9|83054.9|15
1622435260000|2021-05-31 04:27:40|83106.9|83056.9|83103.9|83053.9|83107.1|83057.1|83103.9|83053.9|19
1622435270000|2021-05-31 04:27:50|83104.7|83054.7|83106.8|83056.8|83107.4|83057.4|83104.3|83054.3|20
1622435280000|2021-05-31 04:28:00|83106.3|83056.3|83104.6|83054.6|83108.2|83058.2|83104.6|83054.6|17
1622435290000|2021-05-31 04:28:10|83104.1|83054.1|83097.1|83047.1|83106.5|83056.5|83095.5|83045.5|34
1622435300000|2021-05-31 04:28:20|83097.6|83047.6|83097.8|83047.8|83098.6|83048.6|83096.6|83046.6|16
1622435310000|2021-05-31 04:28:30|83097.2|83047.2|83097.6|83047.6|83098.1|83048.1|83097.2|83047.2|24
1622435320000|2021-05-31 04:28:40|83097.8|83047.8|83099.6|83049.6|83099.6|83049.6|83096.9|83046.9|20
1622435330000|2021-05-31 04:28:50|83098.7|83048.7|83098.1|83048.1|83099.6|83049.6|83097.2|83047.2|21
1622435340000|2021-05-31 04:29:00|83098.3|83048.3|83097.3|83047.3|83098.3|83048.3|83097|83047|24
1622435350000|2021-05-31 04:29:10|83097.1|83047.1|83097.3|83047.3|83097.7|83047.7|83096.9|83046.9|22
1622435360000|2021-05-31 04:29:20|83097.6|83047.6|83098.3|83048.3|83100.2|83050.2|83097.5|83047.5|16
1622435370000|2021-05-31 04:29:30|83098|83048|83100|83050|83100|83050|83097.8|83047.8|15
1622435380000|2021-05-31 04:29:40|83099.6|83049.6|83097.6|83047.6|83100.2|83050.2|83097.6|83047.6|14
1622435390000|2021-05-31 04:29:50|83097.5|83047.5|83100.9|83050.9|83105.2|83055.2|83097.1|83047.1|19
1622435400000|2021-05-31 04:30:00|83101.3|83051.3|83095.4|83045.4|83102.2|83052.2|83091.2|83041.2|70
1622435410000|2021-05-31 04:30:10|83095.7|83045.7|83094.1|83044.1|83097.4|83047.4|83093.5|83043.5|54
1622435420000|2021-05-31 04:30:20|83093.9|83043.9|83093.7|83043.7|83096.5|83046.5|83091.4|83041.4|49
1622435430000|2021-05-31 04:30:30|83093.8|83043.8|83092.7|83042.7|83094.2|83044.2|83092.2|83042.2|26
1622435440000|2021-05-31 04:30:40|83092.1|83042.1|83089.2|83039.2|83093|83043|83086.3|83036.3|30
1622435450000|2021-05-31 04:30:50|83089.6|83039.6|83088.5|83038.5|83090|83040|83085.8|83035.8|38
1622435460000|2021-05-31 04:31:00|83089|83039|83089.3|83039.3|83089.4|83039.4|83085.9|83035.9|21
1622435470000|2021-05-31 04:31:10|83088.7|83038.7|83087.5|83037.5|83089.9|83039.9|83085.9|83035.9|36
1622435480000|2021-05-31 04:31:20|83087.4|83037.4|83081.7|83031.7|83087.4|83037.4|83081.5|83031.5|33
1622435490000|2021-05-31 04:31:30|83080.2|83030.2|83082.6|83032.6|83083|83033|83080.2|83030.2|25
1622435500000|2021-05-31 04:31:40|83082.4|83032.4|83084.2|83034.2|83085.5|83035.5|83082|83032|20
1622435510000|2021-05-31 04:31:50|83083.9|83033.9|83085.3|83035.3|83085.3|83035.3|83081.9|83031.9|11
1622435520000|2021-05-31 04:32:00|83085.4|83035.4|83088.9|83038.9|83092.5|83042.5|83082.1|83032.1|53
1622435530000|2021-05-31 04:32:10|83088.3|83038.3|83091|83041|83091.2|83041.2|83088.3|83038.3|19
1622435540000|2021-05-31 04:32:20|83089.8|83039.8|83089.1|83039.1|83091.8|83041.8|83088.9|83038.9|11
1622435550000|2021-05-31 04:32:30|83088.8|83038.8|83086.3|83036.3|83090.1|83040.1|83086.2|83036.2|27
1622435560000|2021-05-31 04:32:40|83086|83036|83085.7|83035.7|83088.7|83038.7|83084.2|83034.2|31
1622435570000|2021-05-31 04:32:50|83085.6|83035.6|83085.3|83035.3|83085.8|83035.8|83084.5|83034.5|20
1622435580000|2021-05-31 04:33:00|83085.4|83035.4|83086.3|83036.3|83086.8|83036.8|83084|83034|33
1622435590000|2021-05-31 04:33:10|83086.2|83036.2|83088.3|83038.3|83088.5|83038.5|83084.8|83034.8|31
1622435600000|2021-05-31 04:33:20|83088.2|83038.2|83087.8|83037.8|83089.8|83039.8|83087.4|83037.4|27
1622435610000|2021-05-31 04:33:30|83087.6|83037.6|83087.6|83037.6|83089|83039|83087.1|83037.1|16
1622435620000|2021-05-31 04:33:40|83087.3|83037.3|83088.4|83038.4|83088.7|83038.7|83086.5|83036.5|18
1622435630000|2021-05-31 04:33:50|83087.6|83037.6|83088|83038|83090.5|83040.5|83082.9|83032.9|19
1622435640000|2021-05-31 04:34:00|83086.6|83036.6|83086.6|83036.6|83089.4|83039.4|83085.6|83035.6|13
1622435650000|2021-05-31 04:34:10|83087.2|83037.2|83088.2|83038.2|83088.2|83038.2|83086.3|83036.3|24
1622435660000|2021-05-31 04:34:20|83087.8|83037.8|83085.9|83035.9|83087.8|83037.8|83085.6|83035.6|15
1622435670000|2021-05-31 04:34:30|83085.8|83035.8|83087.2|83037.2|83087.2|83037.2|83084.8|83034.8|11
1622435680000|2021-05-31 04:34:40|83086.7|83036.7|83086.6|83036.6|83086.8|83036.8|83085.3|83035.3|15
1622435690000|2021-05-31 04:34:50|83086.4|83036.4|83087.4|83037.4|83087.4|83037.4|83085.7|83035.7|12
1622435700000|2021-05-31 04:35:00|83086.4|83036.4|83088.1|83038.1|83088.1|83038.1|83085.9|83035.9|13
1622435710000|2021-05-31 04:35:10|83087.1|83037.1|83086.4|83036.4|83088.1|83038.1|83086.4|83036.4|15
1622435720000|2021-05-31 04:35:20|83086.3|83036.3|83084.1|83034.1|83087.2|83037.2|83084.1|83034.1|9
1622435730000|2021-05-31 04:35:30|83084|83034|83087.4|83037.4|83088.5|83038.5|83084|83034|13
1622435740000|2021-05-31 04:35:40|83086.9|83036.9|83089.9|83039.9|83091.2|83041.2|83086.3|83036.3|41
1622435750000|2021-05-31 04:35:50|83088.8|83038.8|83090.6|83040.6|83091.3|83041.3|83088.8|83038.8|19
1622435760000|2021-05-31 04:36:00|83091|83041|83089.3|83039.3|83091.4|83041.4|83087.4|83037.4|36
1622435770000|2021-05-31 04:36:10|83089.1|83039.1|83090.3|83040.3|83090.7|83040.7|83089.1|83039.1|19
1622435780000|2021-05-31 04:36:20|83089.8|83039.8|83089.3|83039.3|83090.8|83040.8|83088.2|83038.2|25
1622435790000|2021-05-31 04:36:30|83088.9|83038.9|83089.9|83039.9|83091.7|83041.7|83088.9|83038.9|20
1622435800000|2021-05-31 04:36:40|83090.1|83040.1|83094.2|83044.2|83095.6|83045.6|83089.6|83039.6|19
1622435810000|2021-05-31 04:36:50|83096.3|83046.3|83094.9|83044.9|83096.4|83046.4|83088.9|83038.9|25
1622435820000|2021-05-31 04:37:00|83093.9|83043.9|83090.7|83040.7|83094.7|83044.7|83085.5|83035.5|19
1622435830000|2021-05-31 04:37:10|83089.2|83039.2|83091.2|83041.2|83092.5|83042.5|83087.1|83037.1|28
1622435840000|2021-05-31 04:37:20|83090.6|83040.6|83095.3|83045.3|83095.3|83045.3|83087.5|83037.5|15
1622435850000|2021-05-31 04:37:30|83095.1|83045.1|83094.8|83044.8|83095.8|83045.8|83093.9|83043.9|8
1622435860000|2021-05-31 04:37:40|83094.6|83044.6|83094.1|83044.1|83095.3|83045.3|83094.1|83044.1|6
1622435870000|2021-05-31 04:37:50|83093.9|83043.9|83093.3|83043.3|83096.4|83046.4|83092|83042|39
1622435880000|2021-05-31 04:38:00|83093|83043|83094.3|83044.3|83096.1|83046.1|83092.7|83042.7|20
1622435890000|2021-05-31 04:38:10|83093.9|83043.9|83091.3|83041.3|83093.9|83043.9|83089.2|83039.2|34
1622435900000|2021-05-31 04:38:20|83091.7|83041.7|83092.6|83042.6|83094.5|83044.5|83090.4|83040.4|22
1622435910000|2021-05-31 04:38:30|83092.7|83042.7|83093.2|83043.2|83095|83045|83092.7|83042.7|25
1622435920000|2021-05-31 04:38:40|83091.4|83041.4|83092|83042|83092.1|83042.1|83088.8|83038.8|17
1622435930000|2021-05-31 04:38:50|83091.6|83041.6|83092.9|83042.9|83092.9|83042.9|83090.6|83040.6|11
1622435940000|2021-05-31 04:39:00|83093.6|83043.6|83090.2|83040.2|83094|83044|83085.9|83035.9|32
1622435950000|2021-05-31 04:39:10|83090.4|83040.4|83091|83041|83092.3|83042.3|83087.9|83037.9|14
1622435960000|2021-05-31 04:39:20|83090.6|83040.6|83091.4|83041.4|83091.4|83041.4|83087.9|83037.9|13
1622435970000|2021-05-31 04:39:30|83091.2|83041.2|83090.5|83040.5|83092.4|83042.4|83090.5|83040.5|10
1622435980000|2021-05-31 04:39:40|83091.2|83041.2|83094.4|83044.4|83095|83045|83090.3|83040.3|23
1622435990000|2021-05-31 04:39:50|83094.2|83044.2|83096.4|83046.4|83096.4|83046.4|83093.2|83043.2|20
1622436000000|2021-05-31 04:40:00|83096.9|83046.9|83097|83047|83097.2|83047.2|83095.8|83045.8|9
1622436010000|2021-05-31 04:40:10|83096.6|83046.6|83096.7|83046.7|83096.7|83046.7|83095.8|83045.8|9
1622436020000|2021-05-31 04:40:20|83096.5|83046.5|83096.2|83046.2|83096.5|83046.5|83090.1|83040.1|35
1622436030000|2021-05-31 04:40:30|83096.7|83046.7|83096.9|83046.9|83097.2|83047.2|83092.1|83042.1|54
1622436040000|2021-05-31 04:40:40|83097.2|83047.2|83096.4|83046.4|83098.2|83048.2|83096|83046|27
1622436050000|2021-05-31 04:40:50|83096.9|83046.9|83094.5|83044.5|83098.2|83048.2|83093.2|83043.2|53
1622436060000|2021-05-31 04:41:00|83094|83044|83097|83047|83098.9|83048.9|83093.6|83043.6|60
1622436070000|2021-05-31 04:41:10|83096.1|83046.1|83099.3|83049.3|83099.7|83049.7|83094.5|83044.5|44
1622436080000|2021-05-31 04:41:20|83099.7|83049.7|83096.1|83046.1|83099.7|83049.7|83094|83044|31
1622436090000|2021-05-31 04:41:30|83098|83048|83097|83047|83102.5|83052.5|83094.8|83044.8|39
1622436100000|2021-05-31 04:41:40|83097.6|83047.6|83098.7|83048.7|83098.8|83048.8|83096.6|83046.6|23
1622436110000|2021-05-31 04:41:50|83097.2|83047.2|83098.3|83048.3|83099.2|83049.2|83096.7|83046.7|15
1622436120000|2021-05-31 04:42:00|83098.2|83048.2|83098.9|83048.9|83099.7|83049.7|83097.6|83047.6|16
1622436130000|2021-05-31 04:42:10|83099.4|83049.4|83099.7|83049.7|83100.1|83050.1|83094.9|83044.9|30
1622436140000|2021-05-31 04:42:20|83100.1|83050.1|83097|83047|83100.1|83050.1|83094.7|83044.7|27
1622436150000|2021-05-31 04:42:30|83097.1|83047.1|83098.3|83048.3|83099.5|83049.5|83096.4|83046.4|16
1622436160000|2021-05-31 04:42:40|83097.3|83047.3|83100.7|83050.7|83101.3|83051.3|83094.4|83044.4|20
1622436170000|2021-05-31 04:42:50|83100.4|83050.4|83098|83048|83100.5|83050.5|83097.3|83047.3|12
1622436180000|2021-05-31 04:43:00|83098.3|83048.3|83099|83049|83100.4|83050.4|83098.1|83048.1|17
1622436190000|2021-05-31 04:43:10|83099.1|83049.1|83096.7|83046.7|83100|83050|83096|83046|23
1622436200000|2021-05-31 04:43:20|83095.6|83045.6|83095.7|83045.7|83097.1|83047.1|83095.2|83045.2|14
1622436210000|2021-05-31 04:43:30|83096.4|83046.4|83095.4|83045.4|83096.4|83046.4|83095.4|83045.4|13
1622436220000|2021-05-31 04:43:40|83096|83046|83093.1|83043.1|83096.3|83046.3|83093.1|83043.1|25
1622436230000|2021-05-31 04:43:50|83092.6|83042.6|83094.2|83044.2|83095.1|83045.1|83092.6|83042.6|8
1622436240000|2021-05-31 04:44:00|83093.8|83043.8|83097|83047|83099.6|83049.6|83091.8|83041.8|9
1622436250000|2021-05-31 04:44:10|83098.8|83048.8|83095.4|83045.4|83098.8|83048.8|83091.7|83041.7|7
1622436260000|2021-05-31 04:44:20|83094.8|83044.8|83094.2|83044.2|83094.8|83044.8|83092.3|83042.3|15
1622436270000|2021-05-31 04:44:30|83093.7|83043.7|83094.6|83044.6|83095.3|83045.3|83093.7|83043.7|6
1622436280000|2021-05-31 04:44:40|83091.6|83041.6|83095.4|83045.4|83096.5|83046.5|83089.8|83039.8|25
1622436290000|2021-05-31 04:44:50|83096|83046|83094.4|83044.4|83096|83046|83093.3|83043.3|17
1622436300000|2021-05-31 04:45:00|83094.9|83044.9|83092.3|83042.3|83094.9|83044.9|83091.6|83041.6|20
1622436310000|2021-05-31 04:45:10|83092.1|83042.1|83093|83043|83094.5|83044.5|83091.4|83041.4|15
1622436320000|2021-05-31 04:45:20|83094|83044|83092.9|83042.9|83095.5|83045.5|83092.9|83042.9|17
1622436330000|2021-05-31 04:45:30|83092.6|83042.6|83093.9|83043.9|83094.1|83044.1|83092.6|83042.6|13
1622436340000|2021-05-31 04:45:40|83094|83044|83095.6|83045.6|83096|83046|83093.2|83043.2|8
1622436350000|2021-05-31 04:45:50|83095.8|83045.8|83094.2|83044.2|83096.8|83046.8|83092.2|83042.2|21
1622436360000|2021-05-31 04:46:00|83094.3|83044.3|83095.2|83045.2|83096.9|83046.9|83093.2|83043.2|24
1622436370000|2021-05-31 04:46:10|83095.3|83045.3|83094.4|83044.4|83096.2|83046.2|83094.2|83044.2|23
1622436380000|2021-05-31 04:46:20|83094.3|83044.3|83094.3|83044.3|83094.8|83044.8|83092.8|83042.8|23
1622436390000|2021-05-31 04:46:30|83091.9|83041.9|83093.7|83043.7|83094.6|83044.6|83091.9|83041.9|14
1622436400000|2021-05-31 04:46:40|83093.8|83043.8|83094.8|83044.8|83097.3|83047.3|83092.8|83042.8|25
1622436410000|2021-05-31 04:46:50|83096|83046|83093.2|83043.2|83096|83046|83091.4|83041.4|20
1622436420000|2021-05-31 04:47:00|83093.9|83043.9|83092.9|83042.9|83094|83044|83092.2|83042.2|8
1622436430000|2021-05-31 04:47:10|83091.6|83041.6|83092.5|83042.5|83092.9|83042.9|83091.2|83041.2|6
1622436440000|2021-05-31 04:47:20|83093.6|83043.6|83091.9|83041.9|83093.6|83043.6|83088|83038|13
1622436450000|2021-05-31 04:47:30|83090.9|83040.9|83090.3|83040.3|83092.8|83042.8|83090.3|83040.3|8
1622436460000|2021-05-31 04:47:40|83090.5|83040.5|83089.8|83039.8|83092.9|83042.9|83088.7|83038.7|23
1622436470000|2021-05-31 04:47:50|83091|83041|83091.1|83041.1|83091.5|83041.5|83089.4|83039.4|9
1622436480000|2021-05-31 04:48:00|83090.5|83040.5|83093.8|83043.8|83094.4|83044.4|83090.4|83040.4|22
1622436490000|2021-05-31 04:48:10|83093.9|83043.9|83092.2|83042.2|83095.1|83045.1|83092.2|83042.2|29
1622436500000|2021-05-31 04:48:20|83092.1|83042.1|83092.7|83042.7|83094|83044|83091.7|83041.7|13
1622436510000|2021-05-31 04:48:30|83093.7|83043.7|83091.8|83041.8|83093.9|83043.9|83091.5|83041.5|18
1622436520000|2021-05-31 04:48:40|83090.8|83040.8|83091.2|83041.2|83092.4|83042.4|83090.3|83040.3|11
1622436530000|2021-05-31 04:48:50|83090.9|83040.9|83090.5|83040.5|83091.8|83041.8|83090.5|83040.5|12
1622436540000|2021-05-31 04:49:00|83088.7|83038.7|83090.4|83040.4|83090.4|83040.4|83088.7|83038.7|8
1622436550000|2021-05-31 04:49:10|83090.5|83040.5|83088.1|83038.1|83090.5|83040.5|83088.1|83038.1|9
1622436560000|2021-05-31 04:49:20|83088|83038|83087.3|83037.3|83091.1|83041.1|83086.4|83036.4|32
1622436570000|2021-05-31 04:49:30|83087.5|83037.5|83086|83036|83088.7|83038.7|83084.8|83034.8|29
1622436580000|2021-05-31 04:49:40|83086.1|83036.1|83086.1|83036.1|83086.7|83036.7|83084.7|83034.7|11
1622436590000|2021-05-31 04:49:50|83086|83036|83085.7|83035.7|83086.4|83036.4|83084.2|83034.2|12
1622436600000|2021-05-31 04:50:00|83085.9|83035.9|83085.3|83035.3|83086.7|83036.7|83084.9|83034.9|15
1622436610000|2021-05-31 04:50:10|83085.6|83035.6|83083.2|83033.2|83085.7|83035.7|83082|83032|23
1622436620000|2021-05-31 04:50:20|83083.1|83033.1|83081|83031|83084.2|83034.2|83080.9|83030.9|25
1622436630000|2021-05-31 04:50:30|83082|83032|83082.6|83032.6|83083.5|83033.5|83081.6|83031.6|25
1622436640000|2021-05-31 04:50:40|83082.3|83032.3|83081.2|83031.2|83083.2|83033.2|83080.5|83030.5|23
1622436650000|2021-05-31 04:50:50|83081.4|83031.4|83081.4|83031.4|83082.1|83032.1|83080.9|83030.9|15
1622436660000|2021-05-31 04:51:00|83081.7|83031.7|83082|83032|83083|83033|83080.4|83030.4|12
1622436670000|2021-05-31 04:51:10|83082.2|83032.2|83080.6|83030.6|83082.8|83032.8|83079.3|83029.3|30
1622436680000|2021-05-31 04:51:20|83080.2|83030.2|83078.9|83028.9|83081.8|83031.8|83078.7|83028.7|22
1622436690000|2021-05-31 04:51:30|83079|83029|83077.9|83027.9|83079.5|83029.5|83077.7|83027.7|17
1622436700000|2021-05-31 04:51:40|83078.3|83028.3|83076.9|83026.9|83078.3|83028.3|83076.9|83026.9|17
1622436710000|2021-05-31 04:51:50|83077|83027|83077.6|83027.6|83078.2|83028.2|83077|83027|17
1622436720000|2021-05-31 04:52:00|83078.7|83028.7|83077.7|83027.7|83079|83029|83075.9|83025.9|20
1622436730000|2021-05-31 04:52:10|83077.1|83027.1|83078.5|83028.5|83079.9|83029.9|83077.1|83027.1|18
1622436740000|2021-05-31 04:52:20|83078.4|83028.4|83078.2|83028.2|83079.3|83029.3|83078|83028|13
1622436750000|2021-05-31 04:52:30|83078.4|83028.4|83077.6|83027.6|83078.4|83028.4|83076.8|83026.8|18
1622436760000|2021-05-31 04:52:40|83077.7|83027.7|83077.6|83027.6|83077.9|83027.9|83076.6|83026.6|22
1622436770000|2021-05-31 04:52:50|83077.4|83027.4|83076.6|83026.6|83078.6|83028.6|83076.6|83026.6|11
1622436780000|2021-05-31 04:53:00|83077.4|83027.4|83080.2|83030.2|83080.4|83030.4|83077|83027|25
1622436790000|2021-05-31 04:53:10|83079.7|83029.7|83079|83029|83081.3|83031.3|83078.5|83028.5|9
1622436800000|2021-05-31 04:53:20|83078|83028|83078.7|83028.7|83079.1|83029.1|83076.6|83026.6|11
1622436810000|2021-05-31 04:53:30|83077.6|83027.6|83078.9|83028.9|83078.9|83028.9|83077.6|83027.6|5
1622436820000|2021-05-31 04:53:40|83078.1|83028.1|83078.3|83028.3|83079.3|83029.3|83075.3|83025.3|13
1622436830000|2021-05-31 04:53:50|83078.1|83028.1|83078.8|83028.8|83079.9|83029.9|83077.6|83027.6|18
1622436840000|2021-05-31 04:54:00|83079|83029|83077.6|83027.6|83081|83031|83077.6|83027.6|7
1622436850000|2021-05-31 04:54:10|83078.3|83028.3|83077.4|83027.4|83078.5|83028.5|83076.3|83026.3|11
1622436860000|2021-05-31 04:54:20|83077.5|83027.5|83077.8|83027.8|83078.5|83028.5|83077.5|83027.5|11
1622436870000|2021-05-31 04:54:30|83079.7|83029.7|83076.9|83026.9|83079.7|83029.7|83076.9|83026.9|6
1622436880000|2021-05-31 04:54:40|83077.2|83027.2|83077.8|83027.8|83078.6|83028.6|83077.1|83027.1|8
1622436890000|2021-05-31 04:54:50|83077.9|83027.9|83079|83029|83080.9|83030.9|83077.3|83027.3|9
1622436900000|2021-05-31 04:55:00|83081|83031|83079.4|83029.4|83081|83031|83078.9|83028.9|19
1622436910000|2021-05-31 04:55:10|83079.9|83029.9|83078.4|83028.4|83079.9|83029.9|83078.2|83028.2|11
1622436920000|2021-05-31 04:55:20|83077.9|83027.9|83079.7|83029.7|83079.7|83029.7|83077.6|83027.6|7
1622436930000|2021-05-31 04:55:30|83076.9|83026.9|83079.6|83029.6|83080.6|83030.6|83076.5|83026.5|11
1622436940000|2021-05-31 04:55:40|83079.3|83029.3|83079.6|83029.6|83079.6|83029.6|83079.2|83029.2|4
1622436950000|2021-05-31 04:55:50|83082.2|83032.2|83080.6|83030.6|83082.4|83032.4|83080.1|83030.1|9
1622436960000|2021-05-31 04:56:00|83080.3|83030.3|83078.2|83028.2|83081.7|83031.7|83078.2|83028.2|7
1622436970000|2021-05-31 04:56:10|83078.6|83028.6|83082.5|83032.5|83082.5|83032.5|83078.6|83028.6|18
1622436980000|2021-05-31 04:56:20|83082.4|83032.4|83079.3|83029.3|83082.4|83032.4|83079.2|83029.2|13
1622436990000|2021-05-31 04:56:30|83080.5|83030.5|83079.6|83029.6|83083.2|83033.2|83079.5|83029.5|23
1622437000000|2021-05-31 04:56:40|83079.5|83029.5|83081.2|83031.2|83081.5|83031.5|83079.5|83029.5|10
1622437010000|2021-05-31 04:56:50|83081.3|83031.3|83082.4|83032.4|83082.5|83032.5|83079.2|83029.2|28
1622437020000|2021-05-31 04:57:00|83082.3|83032.3|83080.9|83030.9|83082.8|83032.8|83078.8|83028.8|20
1622437030000|2021-05-31 04:57:10|83081.2|83031.2|83082.9|83032.9|83084.4|83034.4|83081.2|83031.2|26
1622437040000|2021-05-31 04:57:20|83082.4|83032.4|83081.7|83031.7|83083.2|83033.2|83080.3|83030.3|11
1622437050000|2021-05-31 04:57:30|83082.5|83032.5|83082.3|83032.3|83083.2|83033.2|83081.6|83031.6|16
1622437060000|2021-05-31 04:57:40|83082.4|83032.4|83082.9|83032.9|83083|83033|83081.7|83031.7|19
1622437070000|2021-05-31 04:57:50|83082.5|83032.5|83082.7|83032.7|83082.8|83032.8|83082|83032|5
1622437080000|2021-05-31 04:58:00|83082.5|83032.5|83087.3|83037.3|83087.4|83037.4|83081.8|83031.8|31
1622437090000|2021-05-31 04:58:10|83087.8|83037.8|83094.1|83044.1|83095.8|83045.8|83085|83035|53
1622437100000|2021-05-31 04:58:20|83094.4|83044.4|83093.2|83043.2|83095.4|83045.4|83090.3|83040.3|26
1622437110000|2021-05-31 04:58:30|83093.1|83043.1|83090.9|83040.9|83093.1|83043.1|83089.5|83039.5|24
1622437120000|2021-05-31 04:58:40|83091|83041|83090.9|83040.9|83091|83041|83090.2|83040.2|8
1622437130000|2021-05-31 04:58:50|83090.6|83040.6|83089.6|83039.6|83091.1|83041.1|83089.6|83039.6|16
1622437140000|2021-05-31 04:59:00|83090.1|83040.1|83089.8|83039.8|83091.4|83041.4|83086.8|83036.8|24
1622437150000|2021-05-31 04:59:10|83088.9|83038.9|83087.8|83037.8|83091.1|83041.1|83086.3|83036.3|24
1622437160000|2021-05-31 04:59:20|83087.7|83037.7|83086.2|83036.2|83089.2|83039.2|83085.6|83035.6|18
1622437170000|2021-05-31 04:59:30|83086.6|83036.6|83088.7|83038.7|83090.1|83040.1|83086.1|83036.1|18
1622437180000|2021-05-31 04:59:40|83088.6|83038.6|83092.7|83042.7|83093.4|83043.4|83086.2|83036.2|37
1622437190000|2021-05-31 04:59:50|83092.9|83042.9|83088.8|83038.8|83092.9|83042.9|83087.4|83037.4|14
1622437200000|2021-05-31 05:00:00|83087.6|83037.6|83096.9|83046.9|83097|83047|83087.6|83037.6|52
1622437210000|2021-05-31 05:00:10|83096.6|83046.6|83096.1|83046.1|83098.1|83048.1|83092.4|83042.4|66
1622437220000|2021-05-31 05:00:20|83095.3|83045.3|83098|83048|83100.9|83050.9|83091.5|83041.5|68
1622437230000|2021-05-31 05:00:30|83095.5|83045.5|83095.4|83045.4|83097.8|83047.8|83092.7|83042.7|74
1622437240000|2021-05-31 05:00:40|83095.5|83045.5|83095.3|83045.3|83096.3|83046.3|83088.8|83038.8|40
1622437250000|2021-05-31 05:00:50|83095.2|83045.2|83091.7|83041.7|83095.5|83045.5|83091.2|83041.2|34
1622437260000|2021-05-31 05:01:00|83091.2|83041.2|83092.8|83042.8|83095.8|83045.8|83091|83041|30
1622437270000|2021-05-31 05:01:10|83092.3|83042.3|83093.2|83043.2|83096.5|83046.5|83091.4|83041.4|39
1622437280000|2021-05-31 05:01:20|83093.5|83043.5|83093.5|83043.5|83095.4|83045.4|83091.8|83041.8|48
1622437290000|2021-05-31 05:01:30|83093.7|83043.7|83086.9|83036.9|83095|83045|83086.1|83036.1|43
1622437300000|2021-05-31 05:01:40|83089.9|83039.9|83092.7|83042.7|83093.2|83043.2|83086.9|83036.9|67
1622437310000|2021-05-31 05:01:50|83093.3|83043.3|83091.2|83041.2|83093.3|83043.3|83089.9|83039.9|41
1622437320000|2021-05-31 05:02:00|83091.1|83041.1|83088.6|83038.6|83093.6|83043.6|83088.2|83038.2|49
1622437330000|2021-05-31 05:02:10|83088.4|83038.4|83091.5|83041.5|83094|83044|83087.3|83037.3|53
1622437340000|2021-05-31 05:02:20|83092.3|83042.3|83092.3|83042.3|83096.1|83046.1|83087.5|83037.5|77
1622437350000|2021-05-31 05:02:30|83091.3|83041.3|83092.8|83042.8|83095.9|83045.9|83088.7|83038.7|75
1622437360000|2021-05-31 05:02:40|83093.1|83043.1|83092.9|83042.9|83094.8|83044.8|83088.5|83038.5|73
1622437370000|2021-05-31 05:02:50|83091.3|83041.3|83091.2|83041.2|83094.6|83044.6|83089.6|83039.6|71
1622437380000|2021-05-31 05:03:00|83091.7|83041.7|83093.9|83043.9|83093.9|83043.9|83088.5|83038.5|70
1622437390000|2021-05-31 05:03:10|83093.8|83043.8|83089.9|83039.9|83095.4|83045.4|83088.1|83038.1|10
1622437400000|2021-05-31 05:03:20|83090.2|83040.2|83094.2|83044.2|83095.2|83045.2|83090|83040|7
1622437410000|2021-05-31 05:03:30|83093.4|83043.4|83092.7|83042.7|83095.6|83045.6|83092|83042|13
1622437420000|2021-05-31 05:03:40|83093.3|83043.3|83098.3|83048.3|83103.1|83053.1|83093.1|83043.1|40
1622437430000|2021-05-31 05:03:50|83098.5|83048.5|83096.8|83046.8|83101.1|83051.1|83094.2|83044.2|72
1622437440000|2021-05-31 05:04:00|83095.1|83045.1|83097.5|83047.5|83101.4|83051.4|83094.2|83044.2|44
1622437450000|2021-05-31 05:04:10|83097.6|83047.6|83094.4|83044.4|83097.6|83047.6|83093.2|83043.2|27
1622437460000|2021-05-31 05:04:20|83094.9|83044.9|83094.2|83044.2|83095.2|83045.2|83093.9|83043.9|17
1622437470000|2021-05-31 05:04:30|83094.6|83044.6|83095.2|83045.2|83095.8|83045.8|83094.1|83044.1|19
1622437480000|2021-05-31 05:04:40|83096.3|83046.3|83085.5|83060.5|83096.3|83060.5|83084.9|83044.4|7
1622437490000|2021-05-31 05:04:50|83085.2|83060.2|83095.6|83045.6|83097.1|83060.5|83085.2|83044.4|12
1622437500000|2021-05-31 05:05:00|83096.5|83046.5|83094.4|83044.4|83097.1|83047.1|83094.3|83044.3|14
1622437510000|2021-05-31 05:05:10|83094.5|83044.5|83097.5|83047.5|83098.6|83048.6|83094.5|83044.5|22
1622437520000|2021-05-31 05:05:20|83096.8|83046.8|83096|83046|83098.3|83048.3|83095.4|83045.4|11
1622437530000|2021-05-31 05:05:30|83097.8|83047.8|83095.9|83045.9|83097.8|83047.8|83095.7|83045.7|17
1622437540000|2021-05-31 05:05:40|83095.7|83045.7|83097.2|83047.2|83097.2|83047.2|83095.7|83045.7|13
1622437550000|2021-05-31 05:05:50|83096.3|83046.3|83098.5|83048.5|83098.6|83048.6|83095.9|83045.9|19
1622437560000|2021-05-31 05:06:00|83098.1|83048.1|83098.2|83048.2|83099.3|83049.3|83097.1|83047.1|27
1622437570000|2021-05-31 05:06:10|83098.4|83048.4|83097.8|83047.8|83100.4|83050.4|83092.4|83042.4|63
1622437580000|2021-05-31 05:06:20|83096|83046|83095.4|83045.4|83098.3|83048.3|83094.3|83044.3|54
1622437590000|2021-05-31 05:06:30|83095.6|83045.6|83096.6|83046.6|83098.5|83048.5|83093.5|83043.5|67
1622437600000|2021-05-31 05:06:40|83097.1|83047.1|83097.3|83047.3|83099.1|83049.1|83093.3|83043.3|69
1622437610000|2021-05-31 05:06:50|83098.5|83048.5|83096.6|83046.6|83100.3|83050.3|83094|83044|55
1622437620000|2021-05-31 05:07:00|83097.7|83047.7|83096.5|83046.5|83097.7|83047.7|83095|83045|14
1622437630000|2021-05-31 05:07:10|83096.4|83046.4|83095.4|83045.4|83096.4|83046.4|83094.5|83044.5|14
1622437640000|2021-05-31 05:07:20|83094.5|83044.5|83095.8|83045.8|83096.9|83046.9|83094|83044|19
1622437650000|2021-05-31 05:07:30|83095.7|83045.7|83094.2|83044.2|83096.2|83046.2|83093.2|83043.2|17
1622437660000|2021-05-31 05:07:40|83095.9|83045.9|83097.8|83047.8|83097.8|83047.8|83094.9|83044.9|16
1622437670000|2021-05-31 05:07:50|83097.2|83047.2|83094.1|83044.1|83097.2|83047.2|83094.1|83044.1|15
1622437680000|2021-05-31 05:08:00|83095.1|83045.1|83093.5|83043.5|83096.6|83046.6|83093.5|83043.5|14
1622437690000|2021-05-31 05:08:10|83094.6|83044.6|83091.9|83041.9|83099|83049|83091.9|83041.9|64
1622437700000|2021-05-31 05:08:20|83092.5|83042.5|83089.7|83039.7|83095.1|83045.1|83087.9|83037.9|47
1622437710000|2021-05-31 05:08:30|83089.4|83039.4|83093.5|83043.5|83094.3|83044.3|83086.4|83036.4|59
1622437720000|2021-05-31 05:08:40|83094.3|83044.3|83096.7|83046.7|83097.3|83058.5|83081.4|83043.6|28
1622437730000|2021-05-31 05:08:50|83096.8|83046.8|83091.2|83041.2|83096.8|83046.8|83089.4|83039.4|67
1622437740000|2021-05-31 05:09:00|83093.6|83043.6|83088.5|83038.5|83093.9|83043.9|83087.8|83037.8|63
1622437750000|2021-05-31 05:09:10|83089.1|83039.1|83086.8|83036.8|83089.2|83039.2|83085.7|83035.7|34
1622437760000|2021-05-31 05:09:20|83087.4|83037.4|83086.3|83036.3|83087.7|83037.7|83086|83036|12
1622437770000|2021-05-31 05:09:30|83087.1|83037.1|83088.8|83038.8|83089.5|83039.5|83086.3|83036.3|22
1622437780000|2021-05-31 05:09:40|83087.4|83037.4|83086.6|83036.6|83087.6|83037.6|83085.5|83035.5|13
1622437790000|2021-05-31 05:09:50|83087.2|83037.2|83086.7|83036.7|83088.8|83038.8|83086.6|83036.6|20
1622437800000|2021-05-31 05:10:00|83086.6|83036.6|83088.2|83038.2|83088.4|83038.4|83085.4|83035.4|14
1622437810000|2021-05-31 05:10:10|83088.5|83038.5|83088.7|83038.7|83090.6|83040.6|83085.3|83035.3|36
1622437820000|2021-05-31 05:10:20|83088.3|83038.3|83089.1|83039.1|83089.1|83039.1|83086.5|83036.5|24
1622437830000|2021-05-31 05:10:30|83089.3|83039.3|83086.5|83036.5|83089.3|83039.3|83085.7|83035.7|15
1622437840000|2021-05-31 05:10:40|83087|83037|83088.2|83038.2|83088.4|83038.4|83086.4|83036.4|21
1622437850000|2021-05-31 05:10:50|83086.2|83036.2|83087.3|83037.3|83089|83039|83085.7|83035.7|16
1622437860000|2021-05-31 05:11:00|83087.2|83037.2|83087.1|83037.1|83090.4|83040.4|83086.9|83036.9|26
1622437870000|2021-05-31 05:11:10|83087|83037|83087|83037|83088.9|83038.9|83085.5|83035.5|50
1622437880000|2021-05-31 05:11:20|83087.6|83037.6|83087.2|83037.2|83088.7|83038.7|83083|83033|62
1622437890000|2021-05-31 05:11:30|83087.4|83037.4|83087.6|83037.6|83088.3|83038.3|83086.4|83036.4|21
1622437900000|2021-05-31 05:11:40|83086.9|83036.9|83087.2|83037.2|83087.9|83037.9|83083|83033|46
1622437910000|2021-05-31 05:11:50|83087.7|83037.7|83087.5|83037.5|83088.3|83038.3|83086.3|83036.3|20
1622437920000|2021-05-31 05:12:00|83088.1|83038.1|83090|83040|83090.1|83040.1|83087.2|83037.2|32
1622437930000|2021-05-31 05:12:10|83089.8|83039.8|83090.8|83040.8|83090.8|83040.8|83089.3|83039.3|12
1622437940000|2021-05-31 05:12:20|83090.6|83040.6|83107.7|83057.7|83110|83060|83087.5|83037.5|72
1622437950000|2021-05-31 05:12:30|83109.4|83059.4|83111.7|83061.7|83114.4|83064.4|83108.1|83058.1|78
1622437960000|2021-05-31 05:12:40|83110.2|83060.2|83111.5|83061.5|83115.3|83065.3|83109.4|83059.4|65
1622437970000|2021-05-31 05:12:50|83111.2|83061.2|83131.6|83081.6|83133|83083|83107.2|83057.2|69
1622437980000|2021-05-31 05:13:00|83130.9|83080.9|83123.6|83073.6|83131.7|83081.7|83122.2|83072.2|32
1622437990000|2021-05-31 05:13:10|83122.3|83072.3|83121|83071|83124.4|83074.4|83121|83071|10
1622438000000|2021-05-31 05:13:20|83122.1|83072.1|83122.6|83072.6|83123.8|83073.8|83122.1|83072.1|6
1622438010000|2021-05-31 05:13:30|83122.7|83072.7|83123.4|83073.4|83123.7|83073.7|83121.8|83071.8|15
1622438020000|2021-05-31 05:13:40|83123.7|83073.7|83121.7|83071.7|83124.2|83074.2|83121.6|83071.6|19
1622438030000|2021-05-31 05:13:50|83121.8|83071.8|83124.5|83074.5|83124.5|83074.5|83121.5|83071.5|17
1622438040000|2021-05-31 05:14:00|83124.2|83074.2|83121.7|83071.7|83124.2|83074.2|83121.3|83071.3|14
1622438050000|2021-05-31 05:14:10|83122.3|83072.3|83122|83072|83122.3|83072.3|83121.5|83071.5|9
1622438060000|2021-05-31 05:14:20|83121.7|83071.7|83119.7|83069.7|83122.3|83085.5|83107.8|83069.7|20
1622438070000|2021-05-31 05:14:30|83120.4|83070.4|83106.5|83081.5|83120.4|83082.8|83105.3|83068.2|22
1622438080000|2021-05-31 05:14:40|83106.6|83081.6|83107.1|83082.1|83107.1|83082.1|83105.6|83080.6|13
1622438090000|2021-05-31 05:14:50|83107.5|83082.5|83107.8|83082.8|83107.8|83082.8|83106.5|83081.5|8
1622438100000|2021-05-31 05:15:00|83108.8|83083.8|83104.9|83079.9|83108.8|83083.8|83104.9|83079.9|27
1622438110000|2021-05-31 05:15:10|83105.2|83080.2|83108.1|83083.1|83110.7|83085.7|83105.1|83080.1|32
1622438120000|2021-05-31 05:15:20|83108.3|83083.3|83108.1|83083.1|83112.2|83087.2|83108|83083|22
1622438130000|2021-05-31 05:15:30|83108.3|83083.3|83107.2|83082.2|83108.8|83083.8|83106.9|83081.9|13
1622438140000|2021-05-31 05:15:40|83107.4|83082.4|83107.2|83082.2|83108.3|83083.3|83107.1|83082.1|15
1622438150000|2021-05-31 05:15:50|83107.3|83082.3|83107.5|83082.5|83107.7|83082.7|83107.3|83082.3|4
1622438160000|2021-05-31 05:16:00|83107.1|83082.1|83105.6|83080.6|83108.3|83083.3|83105.6|83080.6|15
1622438170000|2021-05-31 05:16:10|83105.2|83080.2|83106.6|83081.6|83108.5|83083.5|83104|83079|9
1622438180000|2021-05-31 05:16:20|83107.4|83082.4|83105.8|83080.8|83107.8|83082.8|83105|83080|18
1622438190000|2021-05-31 05:16:30|83105.5|83080.5|83106.1|83081.1|83106.9|83081.9|83105.5|83080.5|13
1622438200000|2021-05-31 05:16:40|83106|83081|83104.2|83079.2|83112.3|83087.3|83102.6|83077.6|43
1622438210000|2021-05-31 05:16:50|83104.7|83079.7|83103.3|83078.3|83106|83081|83103.3|83078.3|32
1622438220000|2021-05-31 05:17:00|83104.4|83079.4|83102.9|83077.9|83105.3|83080.3|83102.3|83077.3|24
1622438230000|2021-05-31 05:17:10|83103.1|83078.1|83102.8|83077.8|83103.5|83078.5|83102.8|83077.8|21
1622438240000|2021-05-31 05:17:20|83103.5|83078.5|83102.5|83077.5|83105|83080|83102.5|83077.5|29
1622438250000|2021-05-31 05:17:30|83102.8|83077.8|83101.4|83076.4|83103.1|83078.1|83101.4|83076.4|10
1622438260000|2021-05-31 05:17:40|83113.6|83063.6|83115.5|83065.5|83118.5|83078.4|83098.4|83063.6|26
1622438270000|2021-05-31 05:17:50|83103.2|83078.2|83101.3|83076.3|83103.3|83078.3|83100.9|83075.9|8
1622438280000|2021-05-31 05:18:00|83100.7|83075.7|83098.8|83073.8|83100.7|83075.7|83098.6|83073.6|8
1622438290000|2021-05-31 05:18:10|83098.6|83073.6|83102.4|83077.4|83102.4|83077.4|83098.6|83073.6|9
1622438300000|2021-05-31 05:18:20|83100|83075|83102.2|83077.2|83104.7|83079.7|83098.9|83073.9|15
1622438310000|2021-05-31 05:18:30|83102.4|83077.4|83101.7|83076.7|83103.1|83078.1|83101.4|83076.4|12
1622438320000|2021-05-31 05:18:40|83101.2|83076.2|83100|83075|83102|83077|83099.2|83074.2|17
1622438330000|2021-05-31 05:18:50|83097.6|83072.6|83099.7|83074.7|83102.9|83077.9|83097.6|83072.6|22
1622438340000|2021-05-31 05:19:00|83099.5|83074.5|83096.3|83071.3|83100.6|83075.6|83096.2|83071.2|24
1622438350000|2021-05-31 05:19:10|83096.5|83071.5|83096.1|83071.1|83099.4|83074.4|83094.4|83069.4|11
1622438360000|2021-05-31 05:19:20|83095.9|83070.9|83095.6|83070.6|83098.5|83073.5|83094.8|83069.8|12
1622438370000|2021-05-31 05:19:30|83095.5|83070.5|83095|83070|83098.1|83073.1|83095|83070|13
1622438380000|2021-05-31 05:19:40|83094.8|83069.8|83094.6|83069.6|83096.9|83071.9|83091.2|83066.2|24
1622438390000|2021-05-31 05:19:50|83093.9|83068.9|83092.4|83067.4|83094.5|83069.5|83091.9|83066.9|15
1622438400000|2021-05-31 05:20:00|83092.2|83067.2|83092.3|83067.3|83092.6|83067.6|83091.9|83066.9|17
1622438410000|2021-05-31 05:20:10|83092.2|83067.2|83093|83068|83094.3|83069.3|83091.3|83066.3|28
1622438420000|2021-05-31 05:20:20|83092.8|83067.8|83092.5|83067.5|83094.8|83069.8|83092.5|83067.5|18
1622438430000|2021-05-31 05:20:30|83093.8|83068.8|83092.3|83067.3|83094.6|83069.6|83091.9|83066.9|24
1622438440000|2021-05-31 05:20:40|83092|83067|83092.4|83067.4|83093.7|83068.7|83092|83067|19
1622438450000|2021-05-31 05:20:50|83091.4|83066.4|83091.7|83066.7|83091.7|83066.7|83090.5|83065.5|13
1622438460000|2021-05-31 05:21:00|83091.5|83066.5|83102.5|83077.5|83102.5|83077.5|83090.9|83065.9|38
1622438470000|2021-05-31 05:21:10|83101.7|83076.7|83097.8|83072.8|83101.9|83076.9|83097.7|83072.7|33
1622438480000|2021-05-31 05:21:20|83098.2|83073.2|83098.1|83073.1|83099.7|83074.7|83096.5|83071.5|18
1622438490000|2021-05-31 05:21:30|83097.9|83072.9|83098.1|83073.1|83099.2|83074.2|83096|83071|15
1622438500000|2021-05-31 05:21:40|83098|83073|83099|83074|83101.5|83076.5|83095.7|83070.7|34
1622438510000|2021-05-31 05:21:50|83098.5|83073.5|83099.1|83074.1|83100.2|83075.2|83096.3|83071.3|23
1622438520000|2021-05-31 05:22:00|83099|83074|83093.7|83068.7|83103.3|83078.3|83093.5|83068.5|40
1622438530000|2021-05-31 05:22:10|83094.8|83069.8|83091|83066|83094.8|83069.8|83088|83063|40
1622438540000|2021-05-31 05:22:20|83090.7|83065.7|83092.3|83067.3|83094|83069|83090.5|83065.5|24
1622438550000|2021-05-31 05:22:30|83090.5|83065.5|83090.5|83065.5|83094.3|83069.3|83089.5|83064.5|36
1622438560000|2021-05-31 05:22:40|83089.7|83064.7|83091.8|83066.8|83091.8|83066.8|83088|83063|24
1622438570000|2021-05-31 05:22:50|83092.3|83067.3|83092.2|83067.2|83092.6|83067.6|83091.3|83066.3|22
1622438580000|2021-05-31 05:23:00|83092|83067|83091.1|83066.1|83093.2|83068.2|83091.1|83066.1|22
1622438590000|2021-05-31 05:23:10|83091.6|83066.6|83096.1|83071.1|83099.9|83074.9|83090.9|83065.9|32
1622438600000|2021-05-31 05:23:20|83095.4|83070.4|83096.9|83071.9|83097.9|83072.9|83094.6|83069.6|39
1622438610000|2021-05-31 05:23:30|83097.5|83072.5|83096.5|83071.5|83098.6|83073.6|83095|83070|15
1622438620000|2021-05-31 05:23:40|83095.3|83070.3|83096|83071|83098.5|83073.5|83094.4|83069.4|27
1622438630000|2021-05-31 05:23:50|83095.9|83070.9|83091.9|83066.9|83096.3|83071.3|83088.8|83063.8|45
1622438640000|2021-05-31 05:24:00|83091.7|83066.7|83096.7|83071.7|83097.8|83072.8|83089.9|83064.9|39
1622438650000|2021-05-31 05:24:10|83095.7|83070.7|83095.7|83070.7|83098.7|83073.7|83094.5|83069.5|42
1622438660000|2021-05-31 05:24:20|83095.1|83070.1|83094.9|83069.9|83095.2|83070.2|83093.9|83068.9|35
1622438670000|2021-05-31 05:24:30|83095.1|83070.1|83095.2|83070.2|83095.8|83070.8|83094|83069|19
1622438680000|2021-05-31 05:24:40|83098.9|83073.9|83096.7|83071.7|83098.9|83073.9|83094.5|83069.5|47
1622438690000|2021-05-31 05:24:50|83097.8|83072.8|83097.2|83072.2|83099.8|83074.8|83096.3|83071.3|24
1622438700000|2021-05-31 05:25:00|83092.7|83067.7|83097.1|83072.1|83098.9|83073.9|83092.7|83067.7|24
1622438710000|2021-05-31 05:25:10|83097|83072|83096.9|83071.9|83097.2|83072.2|83095.5|83070.5|16
1622438720000|2021-05-31 05:25:20|83097|83072|83097.9|83072.9|83098.5|83073.5|83096.9|83071.9|9
1622438730000|2021-05-31 05:25:30|83099.6|83074.6|83098.6|83073.6|83099.6|83074.6|83097|83072|15
1622438740000|2021-05-31 05:25:40|83097.9|83072.9|83097.3|83072.3|83099|83074|83095.7|83070.7|27
1622438750000|2021-05-31 05:25:50|83097.7|83072.7|83097.6|83072.6|83099.3|83074.3|83096.8|83071.8|22
1622438760000|2021-05-31 05:26:00|83097.2|83072.2|83096.9|83071.9|83098|83073|83096.7|83071.7|11
1622438770000|2021-05-31 05:26:10|83098|83073|83096.7|83071.7|83098|83073|83096.5|83071.5|17
1622438780000|2021-05-31 05:26:20|83095.3|83070.3|83096.1|83071.1|83096.9|83071.9|83095.3|83070.3|17
1622438790000|2021-05-31 05:26:30|83096.4|83071.4|83095.6|83070.6|83097|83072|83095.5|83070.5|18
1622438800000|2021-05-31 05:26:40|83094.4|83069.4|83096.3|83071.3|83098|83073|83094|83069|12
1622438810000|2021-05-31 05:26:50|83096.7|83071.7|83099.9|83074.9|83117.2|83075.5|83096.3|83063.3|16
1622438820000|2021-05-31 05:27:00|83097.1|83072.1|83098.1|83073.1|83098.6|83073.6|83095.9|83070.9|14
1622438830000|2021-05-31 05:27:10|83097.3|83072.3|83097.4|83072.4|83098.2|83073.2|83096.4|83071.4|11
1622438840000|2021-05-31 05:27:20|83097.1|83072.1|83096.7|83071.7|83097.6|83072.6|83096.7|83071.7|14
1622438850000|2021-05-31 05:27:30|83096.6|83071.6|83096.5|83071.5|83096.6|83071.6|83094.6|83069.6|12
1622438860000|2021-05-31 05:27:40|83096.2|83071.2|83110|83060|83111.5|83071.2|83095.3|83059.2|10
1622438870000|2021-05-31 05:27:50|83109.9|83059.9|83097.1|83072.1|83109.9|83073.6|83096|83058.9|21
1622438880000|2021-05-31 05:28:00|83097.7|83072.7|83096.5|83071.5|83097.8|83072.8|83096.5|83071.5|14
1622438890000|2021-05-31 05:28:10|83096.9|83071.9|83097.6|83072.6|83098.3|83073.3|83096.2|83071.2|10
1622438900000|2021-05-31 05:28:20|83097.5|83072.5|83097.4|83072.4|83099.2|83074.2|83096.6|83071.6|14
1622438910000|2021-05-31 05:28:30|83098.6|83073.6|83099.3|83074.3|83099.5|83074.5|83094.8|83069.8|23
1622438920000|2021-05-31 05:28:40|83099.7|83074.7|83100.5|83075.5|83101|83076|83098.7|83073.7|16
1622438930000|2021-05-31 05:28:50|83100.6|83075.6|83100.7|83075.7|83101.7|83076.7|83100.5|83075.5|17
1622438940000|2021-05-31 05:29:00|83101.3|83076.3|83103.4|83078.4|83103.4|83078.4|83099.9|83074.9|32
1622438950000|2021-05-31 05:29:10|83102.8|83077.8|83103.1|83078.1|83103.2|83078.2|83101.8|83076.8|19
1622438960000|2021-05-31 05:29:20|83103.6|83078.6|83099.7|83074.7|83103.6|83078.6|83098.4|83073.4|24
1622438970000|2021-05-31 05:29:30|83099.5|83074.5|83099.3|83074.3|83100.2|83075.2|83099.2|83074.2|11
1622438980000|2021-05-31 05:29:40|83100.4|83075.4|83100.2|83075.2|83100.9|83075.9|83100.1|83075.1|10
1622438990000|2021-05-31 05:29:50|83100.4|83075.4|83096|83071|83101.2|83076.2|83096|83071|19
1622439000000|2021-05-31 05:30:00|83097|83072|83095.8|83070.8|83098.3|83073.3|83095.8|83070.8|37
1622439010000|2021-05-31 05:30:10|83094.4|83069.4|83088|83063|83103|83070.3|83088|83051|41
1622439020000|2021-05-31 05:30:20|83088.2|83063.2|83091.2|83066.2|83092.8|83067.8|83088|83063|36
1622439030000|2021-05-31 05:30:30|83089.9|83064.9|83088.6|83063.6|83090.5|83065.5|83088.1|83063.1|31
1622439040000|2021-05-31 05:30:40|83090.1|83065.1|83094.1|83069.1|83094.9|83069.9|83090.1|83065.1|28
1622439050000|2021-05-31 05:30:50|83094.3|83069.3|83092.9|83067.9|83094.4|83069.4|83092.8|83067.8|31
1622439060000|2021-05-31 05:31:00|83091.4|83066.4|83092.9|83067.9|83092.9|83067.9|83090.8|83065.8|37
1622439070000|2021-05-31 05:31:10|83092.7|83067.7|83091.3|83066.3|83092.8|83067.8|83090.1|83065.1|27
1622439080000|2021-05-31 05:31:20|83091.4|83066.4|83091.8|83066.8|83091.9|83066.9|83090.9|83065.9|14
1622439090000|2021-05-31 05:31:30|83091.7|83066.7|83091.9|83066.9|83092|83067|83091.1|83066.1|13
1622439100000|2021-05-31 05:31:40|83092.1|83067.1|83091.5|83066.5|83092.3|83067.3|83090.9|83065.9|19
1622439110000|2021-05-31 05:31:50|83092|83067|83090.9|83065.9|83092.1|83067.1|83086.3|83061.3|25
1622439120000|2021-05-31 05:32:00|83091.3|83066.3|83089.1|83064.1|83091.3|83066.3|83089.1|83064.1|19
1622439130000|2021-05-31 05:32:10|83089.3|83064.3|83092|83067|83092|83067|83088.2|83063.2|33
1622439140000|2021-05-31 05:32:20|83092.7|83067.7|83093.8|83068.8|83095.5|83070.5|83092.1|83067.1|32
1622439150000|2021-05-31 05:32:30|83094.3|83069.3|83098.3|83073.3|83101.8|83076.8|83094.3|83069.3|49
1622439160000|2021-05-31 05:32:40|83098.9|83073.9|83101.4|83076.4|83101.4|83076.4|83098.4|83073.4|25
1622439170000|2021-05-31 05:32:50|83099.7|83074.7|83096.9|83071.9|83100.4|83075.4|83096|83071|37
1622439180000|2021-05-31 05:33:00|83097.1|83072.1|83096.5|83071.5|83097.6|83072.6|83095.7|83070.7|32
1622439190000|2021-05-31 05:33:10|83096.4|83071.4|83096|83071|83096.5|83071.5|83095.5|83070.5|34
1622439200000|2021-05-31 05:33:20|83096.2|83071.2|83097.7|83072.7|83097.7|83072.7|83096.2|83071.2|22
1622439210000|2021-05-31 05:33:30|83097.6|83072.6|83096.8|83071.8|83101.2|83076.2|83096.8|83071.8|29
1622439220000|2021-05-31 05:33:40|83097.2|83072.2|83098.3|83073.3|83098.3|83073.3|83096.3|83071.3|13
1622439230000|2021-05-31 05:33:50|83096.2|83071.2|83100.3|83075.3|83101.1|83076.1|83096.1|83071.1|27
1622439240000|2021-05-31 05:34:00|83100.2|83075.2|83098.8|83073.8|83102.4|83077.4|83098.5|83073.5|9
1622439250000|2021-05-31 05:34:10|83101.9|83076.9|83102.1|83077.1|83103.2|83078.2|83101.3|83076.3|16
1622439260000|2021-05-31 05:34:20|83102.3|83077.3|83102.7|83077.7|83102.7|83077.7|83101.4|83076.4|10
1622439270000|2021-05-31 05:34:30|83102|83077|83108.3|83083.3|83108.5|83083.5|83102|83077|26
1622439280000|2021-05-31 05:34:40|83107.9|83082.9|83105.2|83080.2|83108.1|83083.1|83105.2|83080.2|26
1622439290000|2021-05-31 05:34:50|83104.9|83079.9|83105.2|83080.2|83106.8|83081.8|83104.7|83079.7|27
1622439300000|2021-05-31 05:35:00|83105.3|83080.3|83106.7|83081.7|83107.4|83082.4|83105|83080|33
1622439310000|2021-05-31 05:35:10|83106.9|83081.9|83105.9|83080.9|83107|83082|83105.4|83080.4|12
1622439320000|2021-05-31 05:35:20|83105.2|83080.2|83106.5|83081.5|83106.9|83081.9|83104.7|83079.7|15
1622439330000|2021-05-31 05:35:30|83106.4|83081.4|83106.6|83081.6|83107.7|83082.7|83106.1|83081.1|30
1622439340000|2021-05-31 05:35:40|83106.5|83081.5|83106.5|83081.5|83107.7|83082.7|83105.9|83080.9|17
1622439350000|2021-05-31 05:35:50|83106.3|83081.3|83102.5|83077.5|83106.3|83081.3|83102.2|83077.2|33
1622439360000|2021-05-31 05:36:00|83102.6|83077.6|83102.2|83077.2|83102.6|83077.6|83101.5|83076.5|7
1622439370000|2021-05-31 05:36:10|83102.5|83077.5|83099.3|83074.3|83102.5|83077.5|83092.5|83067.5|41
1622439380000|2021-05-31 05:36:20|83099.2|83074.2|83099|83074|83099.8|83074.8|83098.4|83073.4|14
1622439390000|2021-05-31 05:36:30|83098.2|83073.2|83098.6|83073.6|83099.2|83074.2|83097.5|83072.5|18
1622439400000|2021-05-31 05:36:40|83099.5|83074.5|83097.8|83072.8|83099.8|83074.8|83097.8|83072.8|19
1622439410000|2021-05-31 05:36:50|83097.9|83072.9|83099.4|83074.4|83100.4|83075.4|83097.6|83072.6|19
1622439420000|2021-05-31 05:37:00|83100.4|83075.4|83099.8|83074.8|83101.1|83076.1|83098.6|83073.6|19
1622439430000|2021-05-31 05:37:10|83099.2|83074.2|83099.7|83074.7|83099.9|83074.9|83098.4|83073.4|17
1622439440000|2021-05-31 05:37:20|83099.9|83074.9|83099.4|83074.4|83100.5|83075.5|83097.8|83072.8|13
1622439450000|2021-05-31 05:37:30|83099.9|83074.9|83104.4|83079.4|83105.8|83080.8|83099|83074|40
1622439460000|2021-05-31 05:37:40|83104.5|83079.5|83102.7|83077.7|83104.5|83079.5|83102.4|83077.4|29
1622439470000|2021-05-31 05:37:50|83103|83078|83107.1|83082.1|83108.7|83083.7|83103|83078|46
1622439480000|2021-05-31 05:38:00|83106.6|83081.6|83105.9|83080.9|83111.6|83086.6|83105.7|83080.7|32
1622439490000|2021-05-31 05:38:10|83106.3|83081.3|83110.3|83085.3|83110.3|83085.3|83106.3|83081.3|32
1622439500000|2021-05-31 05:38:20|83110.5|83085.5|83115.6|83090.6|83117.8|83092.8|83109.8|83084.8|49
1622439510000|2021-05-31 05:38:30|83115.4|83090.4|83115.6|83090.6|83115.8|83090.8|83114.7|83089.7|37
1622439520000|2021-05-31 05:38:40|83115.4|83090.4|83118.3|83093.3|83118.8|83093.8|83115.4|83090.4|41
1622439530000|2021-05-31 05:38:50|83118|83093|83116.8|83091.8|83118.8|83093.8|83116.7|83091.7|32
1622439540000|2021-05-31 05:39:00|83116.9|83091.9|83116.3|83091.3|83117.3|83092.3|83115.2|83090.2|35
1622439550000|2021-05-31 05:39:10|83116.1|83091.1|83113.9|83088.9|83117.2|83092.2|83113|83088|45
1622439560000|2021-05-31 05:39:20|83114.5|83089.5|83114|83089|83114.6|83089.6|83113.6|83088.6|26
1622439570000|2021-05-31 05:39:30|83115.3|83090.3|83114.4|83089.4|83115.6|83090.6|83114.3|83089.3|21
1622439580000|2021-05-31 05:39:40|83114.1|83089.1|83115.4|83090.4|83115.5|83090.5|83113.9|83088.9|15
1622439590000|2021-05-31 05:39:50|83114.8|83089.8|83114.9|83089.9|83115.4|83090.4|83114.4|83089.4|33
1622439600000|2021-05-31 05:40:00|83114.8|83089.8|83113.7|83088.7|83133.1|83099|83113.6|83079.1|45
1622439610000|2021-05-31 05:40:10|83114.5|83089.5|83114.5|83089.5|83115.5|83090.5|83113.8|83088.8|34
1622439620000|2021-05-31 05:40:20|83114.3|83089.3|83117.6|83092.6|83117.8|83092.8|83114.3|83089.3|29
1622439630000|2021-05-31 05:40:30|83119|83094|83122.9|83097.9|83135.7|83099.4|83119|83085.6|56
1622439640000|2021-05-31 05:40:40|83122.1|83097.1|83124.8|83099.8|83125.2|83100.2|83122.1|83097.1|32
1622439650000|2021-05-31 05:40:50|83124.5|83099.5|83120.8|83095.8|83124.5|83099.5|83120.4|83095.4|43
1622439660000|2021-05-31 05:41:00|83120.7|83095.7|83121|83096|83122.1|83097.1|83120.3|83095.3|29
1622439670000|2021-05-31 05:41:10|83120.9|83095.9|83119.1|83094.1|83120.9|83095.9|83118.2|83093.2|36
1622439680000|2021-05-31 05:41:20|83118.8|83093.8|83119|83094|83120.3|83095.3|83118.3|83093.3|32
1622439690000|2021-05-31 05:41:30|83118.7|83093.7|83110.4|83085.4|83118.8|83093.8|83109.5|83084.5|50
1622439700000|2021-05-31 05:41:40|83110.7|83085.7|83113.1|83088.1|83113.5|83088.5|83109.9|83084.9|30
1622439710000|2021-05-31 05:41:50|83112.6|83087.6|83112|83087|83112.6|83087.6|83110.7|83085.7|22
1622439720000|2021-05-31 05:42:00|83111.5|83086.5|83111.6|83086.6|83113.6|83088.6|83111.2|83086.2|19
1622439730000|2021-05-31 05:42:10|83111.9|83086.9|83111.7|83086.7|83113.2|83088.2|83111.1|83086.1|41
1622439740000|2021-05-31 05:42:20|83112|83087|83107.9|83082.9|83112|83087|83107.1|83082.1|43
1622439750000|2021-05-31 05:42:30|83110.7|83085.7|83110.1|83085.1|83110.8|83085.8|83107.6|83082.6|40
1622439760000|2021-05-31 05:42:40|83110.3|83085.3|83109.6|83084.6|83110.7|83085.7|83107.8|83082.8|42
1622439770000|2021-05-31 05:42:50|83110.2|83085.2|83112.9|83087.9|83114.5|83089.5|83109.8|83084.8|35
1622439780000|2021-05-31 05:43:00|83113|83088|83113.1|83088.1|83114.7|83089.7|83112.4|83087.4|37
1622439790000|2021-05-31 05:43:10|83113.6|83088.6|83112.6|83087.6|83114|83089|83112.3|83087.3|40
1622439800000|2021-05-31 05:43:20|83112.5|83087.5|83113.1|83088.1|83113.4|83088.4|83111.9|83086.9|36
1622439810000|2021-05-31 05:43:30|83111.9|83086.9|83112|83087|83125.9|83088.8|83102.3|83073.6|39
1622439820000|2021-05-31 05:43:40|83112.1|83087.1|83115|83090|83115.6|83090.6|83111.4|83086.4|58
1622439830000|2021-05-31 05:43:50|83115.3|83090.3|83113.6|83088.6|83115.4|83090.4|83113.6|83088.6|37
1622439840000|2021-05-31 05:44:00|83114.1|83089.1|83115|83090|83115.2|83090.2|83113.9|83088.9|39
1622439850000|2021-05-31 05:44:10|83114.9|83089.9|83114.1|83089.1|83116.5|83091.5|83110.4|83085.4|39
1622439860000|2021-05-31 05:44:20|83113.9|83088.9|83114.1|83089.1|83115|83090|83113.4|83088.4|27
1622439870000|2021-05-31 05:44:30|83114.2|83089.2|83115.7|83090.7|83116.3|83091.3|83113.9|83088.9|26
1622439880000|2021-05-31 05:44:40|83116.2|83091.2|83114.8|83089.8|83116.8|83091.8|83114.8|83089.8|23
1622439890000|2021-05-31 05:44:50|83114.6|83089.6|83115.7|83090.7|83131|83094.5|83103.1|83076.8|67
1622439900000|2021-05-31 05:45:00|83115.6|83090.6|83120.2|83095.2|83122.1|83097.1|83115.5|83090.5|44
1622439910000|2021-05-31 05:45:10|83120.4|83095.4|83120.7|83095.7|83121|83096|83118.8|83093.8|44
1622439920000|2021-05-31 05:45:20|83120.6|83095.6|83142|83092|83142|83104.5|83120.1|83091.7|45
1622439930000|2021-05-31 05:45:30|83141.7|83091.7|83126.9|83101.9|83142.6|83101.9|83126.9|83088.9|44
1622439940000|2021-05-31 05:45:40|83126.8|83101.8|83136.3|83086.3|83141.5|83101.8|83126.8|83086.2|37
1622439950000|2021-05-31 05:45:50|83136.5|83086.5|83137.8|83087.8|83139.1|83089.1|83135.9|83085.9|21
1622439960000|2021-05-31 05:46:00|83137.6|83087.6|83134.8|83084.8|83139|83089|83134.8|83084.8|33
1622439970000|2021-05-31 05:46:10|83135|83085|83134.4|83084.4|83135|83085|83133.7|83083.7|18
1622439980000|2021-05-31 05:46:20|83134.5|83084.5|83134.3|83084.3|83135.1|83085.1|83133.2|83083.2|32
1622439990000|2021-05-31 05:46:30|83139.4|83089.4|83126.4|83101.4|83140.6|83102.4|83125|83086.9|36
1622440000000|2021-05-31 05:46:40|83126.3|83101.3|83126|83101|83127.7|83102.7|83126|83101|37
1622440010000|2021-05-31 05:46:50|83126.2|83101.2|83134.3|83084.3|83139.5|83102.3|83122.4|83084|44
1622440020000|2021-05-31 05:47:00|83137.4|83087.4|83131.9|83081.9|83137.4|83087.4|83131.7|83081.7|33
1622440030000|2021-05-31 05:47:10|83130.5|83080.5|83132.7|83082.7|83132.9|83082.9|83130.5|83080.5|16
1622440040000|2021-05-31 05:47:20|83132.3|83082.3|83132.5|83082.5|83133|83083|83131.7|83081.7|27
1622440050000|2021-05-31 05:47:30|83133|83083|83132.1|83082.1|83137.7|83087.7|83132|83082|42
1622440060000|2021-05-31 05:47:40|83131.4|83081.4|83134.4|83084.4|83141.7|83091.7|83131.4|83081.4|37
1622440070000|2021-05-31 05:47:50|83134.5|83084.5|83133.7|83083.7|83138.3|83088.3|83133.7|83083.7|39
1622440080000|2021-05-31 05:48:00|83133.9|83083.9|83136|83086|83136.4|83086.4|83132.7|83082.7|39
1622440090000|2021-05-31 05:48:10|83135.8|83085.8|83134.6|83084.6|83137.9|83087.9|83134.6|83084.6|30
1622440100000|2021-05-31 05:48:20|83134.9|83084.9|83135.3|83085.3|83135.3|83085.3|83134.2|83084.2|8
1622440110000|2021-05-31 05:48:30|83134.8|83084.8|83136.2|83086.2|83137.4|83087.4|83134.2|83084.2|46
1622440120000|2021-05-31 05:48:40|83133.9|83083.9|83133.9|83083.9|83135.7|83085.7|83132.3|83082.3|38
1622440130000|2021-05-31 05:48:50|83134.1|83084.1|83136.8|83086.8|83137.2|83087.2|83134|83084|33
1622440140000|2021-05-31 05:49:00|83136.7|83086.7|83134.4|83084.4|83138.1|83088.1|83133.3|83083.3|43
1622440150000|2021-05-31 05:49:10|83135|83085|83137.5|83087.5|83137.5|83087.5|83134.9|83084.9|39
1622440160000|2021-05-31 05:49:20|83137.7|83087.7|83137.4|83087.4|83141.4|83091.4|83136.8|83086.8|25
1622440170000|2021-05-31 05:49:30|83138.1|83088.1|83137.9|83087.9|83140.2|83090.2|83134.8|83084.8|35
1622440180000|2021-05-31 05:49:40|83138.3|83088.3|83136.2|83086.2|83139|83089|83135.3|83085.3|42
1622440190000|2021-05-31 05:49:50|83136.1|83086.1|83137.9|83087.9|83138.4|83088.4|83136|83086|22
1622440200000|2021-05-31 05:50:00|83137.6|83087.6|83139.7|83089.7|83140.8|83090.8|83136.4|83086.4|51
1622440210000|2021-05-31 05:50:10|83139.8|83089.8|83140.8|83090.8|83141.3|83091.3|83139.4|83089.4|15
1622440220000|2021-05-31 05:50:20|83140.7|83090.7|83140.5|83090.5|83142.6|83092.6|83138.8|83088.8|55
1622440230000|2021-05-31 05:50:30|83140.3|83090.3|83138.9|83088.9|83141.6|83091.6|83138.6|83088.6|39
1622440240000|2021-05-31 05:50:40|83138.8|83088.8|83145.4|83095.4|83146.3|83096.3|83138.8|83088.8|43
1622440250000|2021-05-31 05:50:50|83145.7|83095.7|83145.8|83095.8|83145.9|83095.9|83144.2|83094.2|31
1622440260000|2021-05-31 05:51:00|83145.9|83095.9|83146.3|83096.3|83146.7|83096.7|83145.7|83095.7|25
1622440270000|2021-05-31 05:51:10|83146.1|83096.1|83146.5|83096.5|83146.6|83096.6|83145.4|83095.4|28
1622440280000|2021-05-31 05:51:20|83146.7|83096.7|83134|83109|83148.4|83109.4|83131.4|83096.7|25
1622440290000|2021-05-31 05:51:30|83134.3|83109.3|83135.3|83110.3|83135.9|83110.9|83134.1|83109.1|30
1622440300000|2021-05-31 05:51:40|83150.4|83100.4|83157.6|83107.6|83158.7|83108.7|83149.9|83099.9|42
1622440310000|2021-05-31 05:51:50|83157.8|83107.8|83158.6|83108.6|83158.8|83108.8|83157.8|83107.8|31
1622440320000|2021-05-31 05:52:00|83158.5|83108.5|83161.4|83111.4|83161.6|83111.6|83158.5|83108.5|31
1622440330000|2021-05-31 05:52:10|83161.5|83111.5|83162.3|83112.3|83163.4|83113.4|83159.6|83109.6|32
1622440340000|2021-05-31 05:52:20|83162.4|83112.4|83161.3|83111.3|83162.4|83112.4|83158.7|83108.7|26
1622440350000|2021-05-31 05:52:30|83161.4|83111.4|83162.8|83112.8|83162.8|83112.8|83160.5|83110.5|30
1622440360000|2021-05-31 05:52:40|83162.5|83112.5|83162.7|83112.7|83162.8|83112.8|83162.3|83112.3|11
1622440370000|2021-05-31 05:52:50|83162.8|83112.8|83162.3|83112.3|83162.8|83112.8|83161.3|83111.3|23
1622440380000|2021-05-31 05:53:00|83162.5|83112.5|83160.9|83110.9|83163.9|83113.9|83157.9|83107.9|42
1622440390000|2021-05-31 05:53:10|83161.3|83111.3|83164.2|83114.2|83164.5|83114.5|83160|83110|35
1622440400000|2021-05-31 05:53:20|83162.3|83112.3|83163.1|83113.1|83164.8|83114.8|83158.5|83108.5|48
1622440410000|2021-05-31 05:53:30|83160.8|83110.8|83162.4|83112.4|83163.8|83113.8|83159.6|83109.6|36
1622440420000|2021-05-31 05:53:40|83162.3|83112.3|83161.3|83111.3|83163.8|83113.8|83158.5|83108.5|40
1622440430000|2021-05-31 05:53:50|83161.4|83111.4|83165.1|83115.1|83165.6|83115.6|83158.1|83108.1|48
1622440440000|2021-05-31 05:54:00|83165|83115|83165.1|83115.1|83165.2|83115.2|83162.3|83112.3|28
1622440450000|2021-05-31 05:54:10|83165|83115|83167.3|83117.3|83170.3|83120.3|83164.9|83114.9|51
1622440460000|2021-05-31 05:54:20|83167.4|83117.4|83166.7|83116.7|83168.6|83118.6|83166.2|83116.2|41
1622440470000|2021-05-31 05:54:30|83166.9|83116.9|83168.4|83118.4|83168.4|83118.4|83166.6|83116.6|22
1622440480000|2021-05-31 05:54:40|83168.3|83118.3|83166|83116|83168.5|83118.5|83165.5|83115.5|26
1622440490000|2021-05-31 05:54:50|83166.9|83116.9|83157.5|83107.5|83167.2|83117.2|83153.1|83103.1|43
1622440500000|2021-05-31 05:55:00|83157.3|83107.3|83146.8|83121.8|83159.4|83124.9|83145.7|83107.3|48
1622440510000|2021-05-31 05:55:10|83146.6|83121.6|83146.8|83121.8|83148.6|83123.6|83144.1|83119.1|37
1622440520000|2021-05-31 05:55:20|83146.7|83121.7|83143.9|83118.9|83146.7|83121.7|83142.2|83117.2|36
1622440530000|2021-05-31 05:55:30|83144.2|83119.2|83149|83124|83150.7|83125.7|83144.2|83119.2|37
1622440540000|2021-05-31 05:55:40|83149.9|83124.9|83150.3|83125.3|83150.4|83125.4|83146.7|83121.7|34
1622440550000|2021-05-31 05:55:50|83150.2|83125.2|83163.9|83113.9|83166.6|83128.7|83149.5|83112.6|43
1622440560000|2021-05-31 05:56:00|83163.8|83113.8|83151.8|83126.8|83164.8|83127.1|83150.1|83112.1|48
1622440570000|2021-05-31 05:56:10|83151.9|83126.9|83151.5|83126.5|83152.1|83127.1|83150.9|83125.9|28
1622440580000|2021-05-31 05:56:20|83151.7|83126.7|83168|83118|83169.6|83129.5|83150.4|83116.5|32
1622440590000|2021-05-31 05:56:30|83168.2|83118.2|83168.7|83118.7|83169.5|83119.5|83164.4|83114.4|24
1622440600000|2021-05-31 05:56:40|83168.3|83118.3|83163.9|83113.9|83169.3|83119.3|83163.9|83113.9|18
1622440610000|2021-05-31 05:56:50|83164.3|83114.3|83165.1|83115.1|83165.6|83115.6|83163.5|83113.5|23
1622440620000|2021-05-31 05:57:00|83165|83115|83168.5|83118.5|83170|83120|83164.5|83114.5|29
1622440630000|2021-05-31 05:57:10|83168.4|83118.4|83153.1|83128.1|83169.6|83128.9|83151.6|83114.3|38
1622440640000|2021-05-31 05:57:20|83152.4|83127.4|83153.1|83128.1|83153.7|83128.7|83149.8|83124.8|24
1622440650000|2021-05-31 05:57:30|83153.5|83128.5|83155.1|83130.1|83156.2|83131.2|83153.2|83128.2|21
1622440660000|2021-05-31 05:57:40|83155.9|83130.9|83153|83128|83156.3|83131.3|83152|83127|35
1622440670000|2021-05-31 05:57:50|83153.8|83128.8|83152.5|83127.5|83153.8|83128.8|83151.7|83126.7|21
1622440680000|2021-05-31 05:58:00|83152.6|83127.6|83152|83127|83152.6|83127.6|83151.9|83126.9|28
1622440690000|2021-05-31 05:58:10|83152.1|83127.1|83152.3|83127.3|83153|83128|83152|83127|24
1622440700000|2021-05-31 05:58:20|83152|83127|83152.9|83127.9|83153.2|83128.2|83151.8|83126.8|27
1622440710000|2021-05-31 05:58:30|83153.1|83128.1|83152.4|83127.4|83153.3|83128.3|83151.1|83126.1|32
1622440720000|2021-05-31 05:58:40|83152.7|83127.7|83149.6|83124.6|83152.7|83127.7|83148.9|83123.9|19
1622440730000|2021-05-31 05:58:50|83149.1|83124.1|83149.4|83124.4|83149.7|83124.7|83148.9|83123.9|13
1622440740000|2021-05-31 05:59:00|83149.5|83124.5|83160.8|83110.8|83161.8|83124.7|83143|83105.6|34
1622440750000|2021-05-31 05:59:10|83161.5|83111.5|83155.7|83105.7|83161.5|83111.5|83155.7|83105.7|22
1622440760000|2021-05-31 05:59:20|83155.8|83105.8|83155.9|83105.9|83159.7|83109.7|83155.7|83105.7|19
1622440770000|2021-05-31 05:59:30|83154.8|83104.8|83157.4|83107.4|83158.4|83108.4|83151.7|83101.7|31
1622440780000|2021-05-31 05:59:40|83158.2|83108.2|83158.4|83108.4|83160.4|83110.4|83153|83103|55
1622440790000|2021-05-31 05:59:50|83156.4|83106.4|83152.8|83102.8|83157.5|83107.5|83151.4|83101.4|51
1622440800000|2021-05-31 06:00:00|83153.3|83103.3|83137.4|83112.4|83155|83113.5|83135.1|83101.1|40
1622440810000|2021-05-31 06:00:10|83138.2|83113.2|83137.6|83112.6|83143.8|83118.8|83136.9|83111.9|57
1622440820000|2021-05-31 06:00:20|83137.4|83112.4|83141.2|83116.2|83141.2|83116.2|83137.4|83112.4|48
1622440830000|2021-05-31 06:00:30|83141.4|83116.4|83146|83121|83148|83123|83141.3|83116.3|45
1622440840000|2021-05-31 06:00:40|83145.7|83120.7|83145.9|83120.9|83147.2|83122.2|83144.1|83119.1|46
1622440850000|2021-05-31 06:00:50|83145.8|83120.8|83148.5|83123.5|83150|83125|83145.4|83120.4|35
1622440860000|2021-05-31 06:01:00|83148.9|83123.9|83138.3|83113.3|83149.6|83124.6|83138.2|83113.2|54
1622440870000|2021-05-31 06:01:10|83139|83114|83136.3|83111.3|83139|83114|83135.5|83110.5|38
1622440880000|2021-05-31 06:01:20|83137|83112|83139.5|83114.5|83142.3|83117.3|83136.9|83111.9|31
1622440890000|2021-05-31 06:01:30|83141.5|83116.5|83141.9|83116.9|83141.9|83116.9|83139|83114|31
1622440900000|2021-05-31 06:01:40|83142|83117|83139.6|83114.6|83142.3|83117.3|83138.3|83113.3|34
1622440910000|2021-05-31 06:01:50|83139.9|83114.9|83137.9|83112.9|83139.9|83114.9|83137.9|83112.9|12
1622440920000|2021-05-31 06:02:00|83137.8|83112.8|83141.8|83116.8|83142.1|83117.1|83137.4|83112.4|35
1622440930000|2021-05-31 06:02:10|83141.7|83116.7|83143.6|83118.6|83143.7|83118.7|83141|83116|33
1622440940000|2021-05-31 06:02:20|83143.4|83118.4|83140.4|83115.4|83144.9|83119.9|83139.8|83114.8|37
1622440950000|2021-05-31 06:02:30|83140.2|83115.2|83142.7|83117.7|83142.8|83117.8|83139.7|83114.7|30
1622440960000|2021-05-31 06:02:40|83142.8|83117.8|83145.5|83120.5|83146.9|83121.9|83142.3|83117.3|30
1622440970000|2021-05-31 06:02:50|83145.6|83120.6|83145.4|83120.4|83146|83121|83144.9|83119.9|16
1622440980000|2021-05-31 06:03:00|83145.3|83120.3|83150.9|83125.9|83152|83127|83144.7|83119.7|26
1622440990000|2021-05-31 06:03:10|83152.2|83127.2|83150.7|83125.7|83152.8|83127.8|83149.5|83124.5|34
1622441000000|2021-05-31 06:03:20|83151.8|83126.8|83149.7|83124.7|83152.4|83127.4|83149.5|83124.5|30
1622441010000|2021-05-31 06:03:30|83149.9|83124.9|83149.3|83124.3|83153.4|83128.4|83148.2|83123.2|36
1622441020000|2021-05-31 06:03:40|83148.8|83123.8|83149.2|83124.2|83150.3|83125.3|83148.2|83123.2|17
1622441030000|2021-05-31 06:03:50|83148.5|83123.5|83149.3|83124.3|83149.8|83124.8|83148.5|83123.5|16
1622441040000|2021-05-31 06:04:00|83149.4|83124.4|83150.1|83125.1|83152.1|83127.1|83149.4|83124.4|27
1622441050000|2021-05-31 06:04:10|83150.6|83125.6|83152.5|83127.5|83153.8|83128.8|83150.6|83125.6|27
1622441060000|2021-05-31 06:04:20|83152.4|83127.4|83155|83130|83155.3|83130.3|83151.6|83126.6|32
1622441070000|2021-05-31 06:04:30|83154.9|83129.9|83154.9|83129.9|83156.3|83131.3|83154.9|83129.9|23
1622441080000|2021-05-31 06:04:40|83155.3|83130.3|83155.9|83130.9|83155.9|83130.9|83154|83129|22
1622441090000|2021-05-31 06:04:50|83155.5|83130.5|83152.3|83127.3|83156|83131|83147.9|83122.9|44
1622441100000|2021-05-31 06:05:00|83152.2|83127.2|83149.8|83124.8|83153.2|83128.2|83148.3|83123.3|34
1622441110000|2021-05-31 06:05:10|83149.2|83124.2|83147.7|83122.7|83150|83125|83144.3|83119.3|31
1622441120000|2021-05-31 06:05:20|83147.2|83122.2|83135.7|83110.7|83148.1|83123.1|83134.4|83109.4|47
1622441130000|2021-05-31 06:05:30|83135.8|83110.8|83134.8|83109.8|83136.4|83111.4|83134.2|83109.2|33
1622441140000|2021-05-31 06:05:40|83135|83110|83135.5|83110.5|83136.4|83111.4|83134.8|83109.8|24
1622441150000|2021-05-31 06:05:50|83135.4|83110.4|83132|83107|83135.4|83110.4|83128.1|83103.1|35
1622441160000|2021-05-31 06:06:00|83129.9|83104.9|83125.4|83100.4|83129.9|83104.9|83123.4|83098.4|40
1622441170000|2021-05-31 06:06:10|83125.9|83100.9|83129.7|83104.7|83130.4|83105.4|83124.9|83099.9|43
1622441180000|2021-05-31 06:06:20|83130.5|83105.5|83130.9|83105.9|83130.9|83105.9|83129.6|83104.6|14
1622441190000|2021-05-31 06:06:30|83130.6|83105.6|83123.1|83098.1|83130.6|83105.6|83123.1|83098.1|33
1622441200000|2021-05-31 06:06:40|83123.2|83098.2|83124.5|83099.5|83125.2|83100.2|83123|83098|30
1622441210000|2021-05-31 06:06:50|83124.1|83099.1|83124.7|83099.7|83125|83100|83124.1|83099.1|16
1622441220000|2021-05-31 06:07:00|83125.2|83100.2|83127.1|83102.1|83129.5|83104.5|83123.5|83098.5|38
1622441230000|2021-05-31 06:07:10|83127.3|83102.3|83125.8|83100.8|83129|83104|83125.5|83100.5|29
1622441240000|2021-05-31 06:07:20|83126.4|83101.4|83124.9|83099.9|83126.7|83101.7|83124.9|83099.9|17
1622441250000|2021-05-31 06:07:30|83124.8|83099.8|83125.6|83100.6|83126.4|83101.4|83122.3|83097.3|5
1622441260000|2021-05-31 06:07:40|83125.2|83100.2|83125.1|83100.1|83125.2|83100.2|83123.7|83098.7|17
1622441270000|2021-05-31 06:07:50|83125.8|83100.8|83126.6|83101.6|83131.6|83106.6|83125.2|83100.2|34
1622441280000|2021-05-31 06:08:00|83126.9|83101.9|83128.8|83103.8|83128.8|83103.8|83123.9|83098.9|34
1622441290000|2021-05-31 06:08:10|83127.8|83102.8|83126.3|83101.3|83128.1|83103.1|83125.7|83100.7|17
1622441300000|2021-05-31 06:08:20|83126.2|83101.2|83125.1|83100.1|83127|83102|83124.8|83099.8|24
1622441310000|2021-05-31 06:08:30|83125.3|83100.3|83127.4|83102.4|83128|83103|83124.9|83099.9|17
1622441320000|2021-05-31 06:08:40|83126.1|83101.1|83126.4|83101.4|83127.4|83102.4|83126|83101|17
1622441330000|2021-05-31 06:08:50|83126.3|83101.3|83123.6|83098.6|83126.8|83101.8|83122.3|83097.3|21
1622441340000|2021-05-31 06:09:00|83123|83098|83122.4|83097.4|83123.7|83098.7|83121|83096|26
1622441350000|2021-05-31 06:09:10|83122.2|83097.2|83121.9|83096.9|83122.7|83097.7|83114.7|83089.7|48
1622441360000|2021-05-31 06:09:20|83122.6|83097.6|83120|83095|83122.9|83097.9|83119.8|83094.8|28
1622441370000|2021-05-31 06:09:30|83119.8|83094.8|83120.6|83095.6|83124.3|83099.3|83119.8|83094.8|21
1622441380000|2021-05-31 06:09:40|83120.7|83095.7|83120.5|83095.5|83120.9|83095.9|83120.1|83095.1|16
1622441390000|2021-05-31 06:09:50|83120.6|83095.6|83120.3|83095.3|83120.6|83095.6|83119.5|83094.5|13
1622441400000|2021-05-31 06:10:00|83120.2|83095.2|83120.3|83095.3|83120.3|83095.3|83119.9|83094.9|9
1622441410000|2021-05-31 06:10:10|83120.1|83095.1|83120|83095|83120.8|83095.8|83119.9|83094.9|11
1622441420000|2021-05-31 06:10:20|83120.4|83095.4|83121.6|83096.6|83121.7|83096.7|83119.6|83094.6|20
1622441430000|2021-05-31 06:10:30|83121.4|83096.4|83119.5|83094.5|83121.4|83096.4|83119.5|83094.5|11
1622441440000|2021-05-31 06:10:40|83119.3|83094.3|83118.2|83093.2|83119.7|83094.7|83117.9|83092.9|24
1622441450000|2021-05-31 06:10:50|83118|83093|83116.3|83091.3|83118|83093|83113.6|83088.6|25
1622441460000|2021-05-31 06:11:00|83115.2|83090.2|83115.1|83090.1|83116.2|83091.2|83114|83089|24
1622441470000|2021-05-31 06:11:10|83115|83090|83116.3|83091.3|83116.9|83091.9|83115|83090|12
1622441480000|2021-05-31 06:11:20|83116|83091|83123.8|83098.8|83124.3|83099.3|83114.5|83089.5|31
1622441490000|2021-05-31 06:11:30|83124.3|83099.3|83119.5|83094.5|83125.7|83100.7|83119.5|83094.5|12
1622441500000|2021-05-31 06:11:40|83120.1|83095.1|83120|83095|83120.4|83095.4|83118.7|83093.7|19
1622441510000|2021-05-31 06:11:50|83119.6|83094.6|83119.9|83094.9|83121|83096|83119.5|83094.5|16
1622441520000|2021-05-31 06:12:00|83119.3|83094.3|83119.6|83094.6|83120.4|83095.4|83118.5|83093.5|12
1622441530000|2021-05-31 06:12:10|83118.8|83093.8|83120|83095|83122.2|83097.2|83118.1|83093.1|22
1622441540000|2021-05-31 06:12:20|83120.4|83095.4|83121.8|83096.8|83122.3|83097.3|83118.8|83093.8|24
1622441550000|2021-05-31 06:12:30|83120.6|83095.6|83122.5|83097.5|83122.6|83097.6|83119.9|83094.9|20
1622441560000|2021-05-31 06:12:40|83122.4|83097.4|83126.3|83101.3|83129.5|83104.5|83121.8|83096.8|32
1622441570000|2021-05-31 06:12:50|83127.7|83102.7|83126.1|83101.1|83127.9|83102.9|83124.8|83099.8|34
1622441580000|2021-05-31 06:13:00|83124.6|83099.6|83118.2|83093.2|83126.1|83101.1|83116.5|83091.5|32
1622441590000|2021-05-31 06:13:10|83115.6|83090.6|83120|83095|83120.7|83095.7|83115.6|83090.6|19
1622441600000|2021-05-31 06:13:20|83120.2|83095.2|83117.2|83092.2|83120.9|83095.9|83116.4|83091.4|24
1622441610000|2021-05-31 06:13:30|83117.3|83092.3|83115.5|83090.5|83117.7|83092.7|83115.5|83090.5|22
1622441620000|2021-05-31 06:13:40|83115.8|83090.8|83116.6|83091.6|83118.2|83093.2|83110.6|83085.6|33
1622441630000|2021-05-31 06:13:50|83114.4|83089.4|83118.4|83093.4|83120.9|83095.9|83114.4|83089.4|26
1622441640000|2021-05-31 06:14:00|83118.3|83093.3|83120.1|83095.1|83120.1|83095.1|83118.2|83093.2|15
1622441650000|2021-05-31 06:14:10|83120|83095|83119.8|83094.8|83120.4|83095.4|83118.8|83093.8|12
1622441660000|2021-05-31 06:14:20|83119.6|83094.6|83111.7|83086.7|83120|83095|83111.7|83086.7|21
1622441670000|2021-05-31 06:14:30|83116.1|83091.1|83115.9|83090.9|83117.2|83092.2|83114.9|83089.9|16
1622441680000|2021-05-31 06:14:40|83115.6|83090.6|83115.3|83090.3|83118|83093|83115.3|83090.3|31
1622441690000|2021-05-31 06:14:50|83115.5|83090.5|83115|83090|83116.5|83091.5|83114.3|83089.3|12
1622441700000|2021-05-31 06:15:00|83115.3|83090.3|83115.8|83090.8|83122.8|83097.8|83112.3|83087.3|26
1622441710000|2021-05-31 06:15:10|83111.1|83086.1|83115.9|83090.9|83116.1|83091.1|83111.1|83086.1|23
1622441720000|2021-05-31 06:15:20|83116.3|83091.3|83115.7|83090.7|83117.9|83092.9|83115.6|83090.6|24
1622441730000|2021-05-31 06:15:30|83115.6|83090.6|83116.2|83091.2|83117.3|83092.3|83115.1|83090.1|19
1622441740000|2021-05-31 06:15:40|83116.7|83091.7|83110.8|83085.8|83117.9|83092.9|83110.1|83085.1|18
1622441750000|2021-05-31 06:15:50|83115.2|83090.2|83114.7|83089.7|83116.6|83091.6|83113.9|83088.9|19
1622441760000|2021-05-31 06:16:00|83115|83090|83114.2|83089.2|83115.4|83090.4|83113.9|83088.9|12
1622441770000|2021-05-31 06:16:10|83115.1|83090.1|83114|83089|83119.6|83094.6|83108.8|83083.8|22
1622441780000|2021-05-31 06:16:20|83114.9|83089.9|83115.5|83090.5|83116.2|83091.2|83112.5|83087.5|19
1622441790000|2021-05-31 06:16:30|83115.6|83090.6|83115|83090|83116.2|83091.2|83114.5|83089.5|14
1622441800000|2021-05-31 06:16:40|83114.9|83089.9|83111.8|83086.8|83115.8|83090.8|83111.8|83086.8|13
1622441810000|2021-05-31 06:16:50|83112.7|83087.7|83114.1|83089.1|83114.2|83089.2|83109.2|83084.2|11
1622441820000|2021-05-31 06:17:00|83111.2|83086.2|83111.6|83086.6|83114.3|83089.3|83107.8|83082.8|24
1622441830000|2021-05-31 06:17:10|83110.9|83085.9|83111.4|83086.4|83112.3|83087.3|83110.9|83085.9|15
1622441840000|2021-05-31 06:17:20|83111.8|83086.8|83113.5|83088.5|83118.9|83093.9|83111.8|83086.8|30
1622441850000|2021-05-31 06:17:30|83113.8|83088.8|83115.2|83090.2|83115.7|83090.7|83113.6|83088.6|19
1622441860000|2021-05-31 06:17:40|83114.9|83089.9|83116.2|83091.2|83116.2|83091.2|83114.7|83089.7|22
1622441870000|2021-05-31 06:17:50|83116.1|83091.1|83119.2|83094.2|83120.1|83095.1|83115.6|83090.6|28
1622441880000|2021-05-31 06:18:00|83119.5|83094.5|83121|83096|83122|83097|83118.8|83093.8|28
1622441890000|2021-05-31 06:18:10|83121.2|83096.2|83122.5|83097.5|83122.8|83097.8|83119.8|83094.8|23
1622441900000|2021-05-31 06:18:20|83122.4|83097.4|83119.9|83094.9|83122.9|83097.9|83119.9|83094.9|24
1622441910000|2021-05-31 06:18:30|83120|83095|83123.8|83098.8|83123.8|83098.8|83119.8|83094.8|22
1622441920000|2021-05-31 06:18:40|83123.3|83098.3|83123.9|83098.9|83124.1|83099.1|83122.6|83097.6|25
1622441930000|2021-05-31 06:18:50|83123.5|83098.5|83124.1|83099.1|83125.3|83100.3|83123.3|83098.3|20
1622441940000|2021-05-31 06:19:00|83124.4|83099.4|83121.6|83096.6|83125.9|83100.9|83118.7|83093.7|32
1622441950000|2021-05-31 06:19:10|83120.9|83095.9|83114.9|83089.9|83121.5|83096.5|83112.3|83087.3|34
1622441960000|2021-05-31 06:19:20|83112.3|83087.3|83113.6|83088.6|83116|83091|83112.2|83087.2|25
1622441970000|2021-05-31 06:19:30|83113.5|83088.5|83115.1|83090.1|83115.1|83090.1|83112.2|83087.2|19
1622441980000|2021-05-31 06:19:40|83114.7|83089.7|83114.4|83089.4|83115.3|83090.3|83114.1|83089.1|19
1622441990000|2021-05-31 06:19:50|83114.5|83089.5|83114.7|83089.7|83115.9|83090.9|83113.9|83088.9|9
1622442000000|2021-05-31 06:20:00|83115.5|83090.5|83121.4|83096.4|83122.6|83097.6|83115.4|83090.4|26
1622442010000|2021-05-31 06:20:10|83120.7|83095.7|83120.3|83095.3|83122.9|83097.9|83119.5|83094.5|23
1622442020000|2021-05-31 06:20:20|83120.6|83095.6|83119.3|83094.3|83121.2|83096.2|83119.3|83094.3|21
1622442030000|2021-05-31 06:20:30|83120.5|83095.5|83119.7|83094.7|83122.1|83097.1|83117.2|83092.2|17
1622442040000|2021-05-31 06:20:40|83119.5|83094.5|83122.1|83097.1|83125|83100|83118|83093|37
1622442050000|2021-05-31 06:20:50|83124.9|83099.9|83125.1|83100.1|83125.1|83100.1|83119.9|83094.9|30
1622442060000|2021-05-31 06:21:00|83125.4|83100.4|83124.4|83099.4|83125.4|83100.4|83123.7|83098.7|23
1622442070000|2021-05-31 06:21:10|83124|83099|83123.6|83098.6|83124.5|83099.5|83123.3|83098.3|20
1622442080000|2021-05-31 06:21:20|83124|83099|83124.9|83099.9|83126.1|83101.1|83123.5|83098.5|13
1622442090000|2021-05-31 06:21:30|83125.4|83100.4|83125|83100|83125.4|83100.4|83123.3|83098.3|12
1622442100000|2021-05-31 06:21:40|83124.9|83099.9|83124|83099|83127.4|83102.4|83122.8|83097.8|38
1622442110000|2021-05-31 06:21:50|83125.8|83100.8|83134.4|83109.4|83136.2|83111.2|83123.1|83098.1|46
1622442120000|2021-05-31 06:22:00|83135.3|83110.3|83133.6|83108.6|83136.9|83111.9|83133.6|83108.6|31
1622442130000|2021-05-31 06:22:10|83133.4|83108.4|83135.4|83110.4|83135.5|83110.5|83133.4|83108.4|20
1622442140000|2021-05-31 06:22:20|83135.3|83110.3|83135.3|83110.3|83135.8|83110.8|83134.7|83109.7|16
1622442150000|2021-05-31 06:22:30|83135.4|83110.4|83135.5|83110.5|83135.6|83110.6|83133.9|83108.9|28
1622442160000|2021-05-31 06:22:40|83133.5|83108.5|83134.9|83109.9|83136.9|83111.9|83131.2|83106.2|45
1622442170000|2021-05-31 06:22:50|83135.2|83110.2|83133.7|83108.7|83135.8|83110.8|83132.8|83107.8|25
1622442180000|2021-05-31 06:23:00|83133.2|83108.2|83134.9|83109.9|83135.2|83110.2|83133.2|83108.2|24
1622442190000|2021-05-31 06:23:10|83134.8|83109.8|83126.4|83101.4|83135|83110|83126.4|83101.4|21
1622442200000|2021-05-31 06:23:20|83130.2|83105.2|83135.9|83110.9|83138|83113|83126.7|83101.7|39
1622442210000|2021-05-31 06:23:30|83137.1|83112.1|83130.4|83105.4|83137.1|83112.1|83128.2|83103.2|35
1622442220000|2021-05-31 06:23:40|83129.5|83104.5|83132.1|83107.1|83132.4|83107.4|83129.5|83104.5|31
1622442230000|2021-05-31 06:23:50|83132.4|83107.4|83132.5|83107.5|83134|83109|83130.8|83105.8|27
1622442240000|2021-05-31 06:24:00|83132.3|83107.3|83131|83106|83132.6|83107.6|83130.9|83105.9|27
1622442250000|2021-05-31 06:24:10|83131.2|83106.2|83131|83106|83132|83107|83130.8|83105.8|21
1622442260000|2021-05-31 06:24:20|83131.9|83106.9|83131.3|83106.3|83132.7|83107.7|83131.1|83106.1|5
1622442270000|2021-05-31 06:24:30|83132|83107|83132.5|83107.5|83132.5|83107.5|83131.7|83106.7|5
1622442280000|2021-05-31 06:24:40|83129.7|83104.7|83128.4|83103.4|83131.3|83106.3|83126.9|83101.9|26
1622442290000|2021-05-31 06:24:50|83128.8|83103.8|83123.3|83098.3|83130.8|83105.8|83120.3|83095.3|19
1622442300000|2021-05-31 06:25:00|83121.5|83096.5|83127|83102|83127|83102|83121.5|83096.5|35
1622442310000|2021-05-31 06:25:10|83127.1|83102.1|83125.2|83100.2|83127.5|83102.5|83124.9|83099.9|18
1622442320000|2021-05-31 06:25:20|83125.6|83100.6|83126.7|83101.7|83126.8|83101.8|83123.6|83098.6|20
1622442330000|2021-05-31 06:25:30|83126.4|83101.4|83131.1|83106.1|83132.9|83107.9|83126.4|83101.4|26
1622442340000|2021-05-31 06:25:40|83129.8|83104.8|83129|83104|83130.8|83105.8|83128.7|83103.7|32
1622442350000|2021-05-31 06:25:50|83129.2|83104.2|83124.4|83099.4|83129.5|83104.5|83124.4|83099.4|27
1622442360000|2021-05-31 06:26:00|83125.1|83100.1|83124.9|83099.9|83125.7|83100.7|83122.9|83097.9|24
1622442370000|2021-05-31 06:26:10|83124.8|83099.8|83122.4|83097.4|83125.4|83100.4|83121.1|83096.1|25
1622442380000|2021-05-31 06:26:20|83123.3|83098.3|83120.6|83095.6|83123.3|83098.3|83118.1|83093.1|41
1622442390000|2021-05-31 06:26:30|83122|83097|83120.7|83095.7|83122.8|83097.8|83120.6|83095.6|16
1622442400000|2021-05-31 06:26:40|83120.5|83095.5|83120.8|83095.8|83121.5|83096.5|83120.5|83095.5|10
1622442410000|2021-05-31 06:26:50|83120.7|83095.7|83120.2|83095.2|83121.1|83096.1|83118.8|83093.8|27
1622442420000|2021-05-31 06:27:00|83120.3|83095.3|83120.6|83095.6|83121.4|83096.4|83120|83095|21
1622442430000|2021-05-31 06:27:10|83121.1|83096.1|83121.1|83096.1|83122.2|83097.2|83120.9|83095.9|24
1622442440000|2021-05-31 06:27:20|83121.3|83096.3|83119.4|83094.4|83121.9|83096.9|83116.9|83091.9|28
1622442450000|2021-05-31 06:27:30|83119.7|83094.7|83116.4|83091.4|83120.2|83095.2|83115.5|83090.5|19
1622442460000|2021-05-31 06:27:40|83119.2|83094.2|83121.2|83096.2|83121.8|83096.8|83116.2|83091.2|29
1622442470000|2021-05-31 06:27:50|83121.3|83096.3|83126.3|83101.3|83127.1|83102.1|83120.2|83095.2|32
1622442480000|2021-05-31 06:28:00|83127.3|83102.3|83129.3|83104.3|83129.4|83104.4|83126|83101|46
1622442490000|2021-05-31 06:28:10|83129.9|83104.9|83132.9|83107.9|83134.8|83109.8|83128|83103|44
1622442500000|2021-05-31 06:28:20|83132.5|83107.5|83128.3|83103.3|83132.9|83107.9|83126.7|83101.7|21
1622442510000|2021-05-31 06:28:30|83128.6|83103.6|83131|83106|83131.4|83106.4|83127.4|83102.4|32
1622442520000|2021-05-31 06:28:40|83131.1|83106.1|83127.6|83102.6|83132.7|83107.7|83127|83102|34
1622442530000|2021-05-31 06:28:50|83127|83102|83128.6|83103.6|83130.5|83105.5|83126.6|83101.6|34
1622442540000|2021-05-31 06:29:00|83128.1|83103.1|83128.4|83103.4|83129.7|83104.7|83128|83103|23
1622442550000|2021-05-31 06:29:10|83128.2|83103.2|83128.5|83103.5|83129.2|83104.2|83128.2|83103.2|14
1622442560000|2021-05-31 06:29:20|83129.2|83104.2|83129.3|83104.3|83129.6|83104.6|83129.1|83104.1|5
1622442570000|2021-05-31 06:29:30|83129.1|83104.1|83129.4|83104.4|83129.6|83104.6|83128.9|83103.9|10
1622442580000|2021-05-31 06:29:40|83129.3|83104.3|83123.6|83098.6|83129.3|83104.3|83119.8|83094.8|40
1622442590000|2021-05-31 06:29:50|83122.5|83097.5|83125.9|83100.9|83126.2|83101.2|83121.9|83096.9|37
1622442600000|2021-05-31 06:30:00|83127.4|83102.4|83127.6|83102.6|83135.9|83110.9|83126.5|83101.5|51
1622442610000|2021-05-31 06:30:10|83127.5|83102.5|83125.5|83100.5|83127.7|83102.7|83123.2|83098.2|36
1622442620000|2021-05-31 06:30:20|83124|83099|83124.6|83099.6|83125.2|83100.2|83123|83098|27
1622442630000|2021-05-31 06:30:30|83124.2|83099.2|83124|83099|83125.7|83100.7|83121.8|83096.8|25
1622442640000|2021-05-31 06:30:40|83123.3|83098.3|83125.4|83100.4|83125.5|83100.5|83122.6|83097.6|20
1622442650000|2021-05-31 06:30:50|83125.2|83100.2|83121.3|83096.3|83129.8|83104.8|83121.3|83096.3|30
1622442660000|2021-05-31 06:31:00|83122.3|83097.3|83122.5|83097.5|83123.9|83098.9|83121.5|83096.5|23
1622442670000|2021-05-31 06:31:10|83122.3|83097.3|83124.3|83099.3|83124.3|83099.3|83122.3|83097.3|11
1622442680000|2021-05-31 06:31:20|83123.3|83098.3|83121.4|83096.4|83123.7|83098.7|83118.6|83093.6|29
1622442690000|2021-05-31 06:31:30|83121.1|83096.1|83127.5|83102.5|83128.2|83103.2|83120.9|83095.9|34
1622442700000|2021-05-31 06:31:40|83126.5|83101.5|83125.9|83100.9|83126.5|83101.5|83125.4|83100.4|14
1622442710000|2021-05-31 06:31:50|83126|83101|83128.1|83103.1|83128.3|83103.3|83125.8|83100.8|16
1622442720000|2021-05-31 06:32:00|83128.4|83103.4|83128.9|83103.9|83130.1|83105.1|83127.9|83102.9|21
1622442730000|2021-05-31 06:32:10|83129.1|83104.1|83127.2|83102.2|83129.9|83104.9|83124.3|83099.3|31
1622442740000|2021-05-31 06:32:20|83126.6|83101.6|83136.4|83111.4|83136.4|83111.4|83126.3|83101.3|40
1622442750000|2021-05-31 06:32:30|83135.2|83110.2|83136.2|83111.2|83136.2|83111.2|83134.7|83109.7|20
1622442760000|2021-05-31 06:32:40|83136.7|83111.7|83143.6|83118.6|83143.6|83118.6|83134.8|83109.8|28
1622442770000|2021-05-31 06:32:50|83144.2|83119.2|83139.7|83114.7|83145.4|83120.4|83139.1|83114.1|31
1622442780000|2021-05-31 06:33:00|83139.2|83114.2|83141.1|83116.1|83141.8|83116.8|83138.8|83113.8|16
1622442790000|2021-05-31 06:33:10|83140.6|83115.6|83144.4|83119.4|83144.9|83119.9|83140|83115|39
1622442800000|2021-05-31 06:33:20|83144.7|83119.7|83144.8|83119.8|83145|83120|83142.4|83117.4|20
1622442810000|2021-05-31 06:33:30|83144.5|83119.5|83149|83124|83149.8|83124.8|83143.8|83118.8|49
1622442820000|2021-05-31 06:33:40|83148.9|83123.9|83149.2|83124.2|83149.6|83124.6|83147.7|83122.7|27
1622442830000|2021-05-31 06:33:50|83149.6|83124.6|83146.5|83121.5|83149.8|83124.8|83146.1|83121.1|22
1622442840000|2021-05-31 06:34:00|83146|83121|83144.9|83119.9|83148.7|83123.7|83143.7|83118.7|42
1622442850000|2021-05-31 06:34:10|83144.6|83119.6|83148.1|83123.1|83148.1|83123.1|83142.1|83117.1|30
1622442860000|2021-05-31 06:34:20|83147.4|83122.4|83147.4|83122.4|83149.1|83124.1|83145|83120|32
1622442870000|2021-05-31 06:34:30|83147.3|83122.3|83148.8|83123.8|83150.6|83125.6|83145.6|83120.6|26
1622442880000|2021-05-31 06:34:40|83146.4|83121.4|83145.9|83120.9|83146.4|83121.4|83143.9|83118.9|17
1622442890000|2021-05-31 06:34:50|83146|83121|83144.4|83119.4|83151.1|83126.1|83144|83119|25
1622442900000|2021-05-31 06:35:00|83144.5|83119.5|83140.5|83115.5|83144.8|83119.8|83140.5|83115.5|25
1622442910000|2021-05-31 06:35:10|83140.8|83115.8|83144.7|83119.7|83145|83120|83140.7|83115.7|32
1622442920000|2021-05-31 06:35:20|83145.1|83120.1|83147.2|83122.2|83149|83124|83144.4|83119.4|12
1622442930000|2021-05-31 06:35:30|83147.3|83122.3|83150.3|83125.3|83152.6|83127.6|83147.3|83122.3|23
1622442940000|2021-05-31 06:35:40|83149.1|83124.1|83150.1|83125.1|83153.4|83128.4|83147.9|83122.9|34
1622442950000|2021-05-31 06:35:50|83152.6|83127.6|83148.7|83123.7|83152.6|83127.6|83148.2|83123.2|37
1622442960000|2021-05-31 06:36:00|83148.6|83123.6|83149.1|83124.1|83149.2|83124.2|83148.3|83123.3|17
1622442970000|2021-05-31 06:36:10|83149.5|83124.5|83154.1|83129.1|83157.2|83132.2|83148.9|83123.9|21
1622442980000|2021-05-31 06:36:20|83154.2|83129.2|83160|83135|83160.2|83135.2|83152.9|83127.9|29
1622442990000|2021-05-31 06:36:30|83161.9|83136.9|83164.7|83139.7|83165.7|83140.7|83161.9|83136.9|31
1622443000000|2021-05-31 06:36:40|83164.6|83139.6|83159.9|83134.9|83164.8|83139.8|83158.5|83133.5|30
1622443010000|2021-05-31 06:36:50|83160.6|83135.6|83160|83135|83160.7|83135.7|83158.4|83133.4|26
1622443020000|2021-05-31 06:37:00|83160.1|83135.1|83159.5|83134.5|83160.5|83135.5|83159|83134|23
1622443030000|2021-05-31 06:37:10|83159.6|83134.6|83162.5|83137.5|83164.7|83139.7|83158.6|83133.6|25
1622443040000|2021-05-31 06:37:20|83162.7|83137.7|83165.1|83140.1|83165.5|83140.5|83161.5|83136.5|35
1622443050000|2021-05-31 06:37:30|83166.7|83141.7|83166.2|83141.2|83166.8|83141.8|83165.7|83140.7|15
1622443060000|2021-05-31 06:37:40|83166.3|83141.3|83166.3|83141.3|83166.8|83141.8|83165.7|83140.7|19
1622443070000|2021-05-31 06:37:50|83166.4|83141.4|83166.6|83141.6|83168.2|83143.2|83166.1|83141.1|14
1622443080000|2021-05-31 06:38:00|83166.3|83141.3|83166|83141|83170.2|83145.2|83165.5|83140.5|27
1622443090000|2021-05-31 06:38:10|83166.1|83141.1|83170.4|83145.4|83171.5|83146.5|83166.1|83141.1|14
1622443100000|2021-05-31 06:38:20|83170.1|83145.1|83169.5|83144.5|83173.3|83148.3|83169.4|83144.4|25
1622443110000|2021-05-31 06:38:30|83171.2|83146.2|83169.6|83144.6|83171.9|83146.9|83169|83144|27
1622443120000|2021-05-31 06:38:40|83170.4|83145.4|83168.7|83143.7|83171|83146|83168.6|83143.6|18
1622443130000|2021-05-31 06:38:50|83168.4|83143.4|83172.4|83147.4|83173.7|83148.7|83168.1|83143.1|24
1622443140000|2021-05-31 06:39:00|83174|83149|83170.8|83145.8|83174.6|83149.6|83169.2|83144.2|24
1622443150000|2021-05-31 06:39:10|83169.4|83144.4|83165.6|83140.6|83172.8|83147.8|83163.6|83138.6|24
1622443160000|2021-05-31 06:39:20|83167.4|83142.4|83162.5|83137.5|83168.7|83143.7|83160.9|83135.9|42
1622443170000|2021-05-31 06:39:30|83162.3|83137.3|83166.8|83141.8|83168|83143|83161.1|83136.1|43
1622443180000|2021-05-31 06:39:40|83168.7|83143.7|83161.1|83136.1|83168.7|83143.7|83161.1|83136.1|42
1622443190000|2021-05-31 06:39:50|83161.5|83136.5|83161.2|83136.2|83162.3|83137.3|83160.7|83135.7|20
1622443200000|2021-05-31 06:40:00|83161.8|83136.8|83166.5|83141.5|83167|83142|83161.7|83136.7|49
1622443210000|2021-05-31 06:40:10|83166.3|83141.3|83166.8|83141.8|83167.7|83142.7|83166.1|83141.1|20
1622443220000|2021-05-31 06:40:20|83167.1|83142.1|83168.2|83143.2|83169.5|83144.5|83167.1|83142.1|20
1622443230000|2021-05-31 06:40:30|83168.4|83143.4|83167.3|83142.3|83169.2|83144.2|83167.3|83142.3|18
1622443240000|2021-05-31 06:40:40|83167.2|83142.2|83168.3|83143.3|83168.3|83143.3|83167.2|83142.2|20
1622443250000|2021-05-31 06:40:50|83168.8|83143.8|83168.1|83143.1|83169.3|83144.3|83167.3|83142.3|25
1622443260000|2021-05-31 06:41:00|83167.6|83142.6|83169.5|83144.5|83171.6|83146.6|83166.6|83141.6|53
1622443270000|2021-05-31 06:41:10|83169.7|83144.7|83168.3|83143.3|83171.2|83146.2|83167.4|83142.4|42
1622443280000|2021-05-31 06:41:20|83168.5|83143.5|83164.5|83139.5|83168.5|83143.5|83164.5|83139.5|30
1622443290000|2021-05-31 06:41:30|83165|83140|83165.7|83140.7|83166.7|83141.7|83165|83140|22
1622443300000|2021-05-31 06:41:40|83166|83141|83168.9|83143.9|83169.1|83144.1|83166|83141|20
1622443310000|2021-05-31 06:41:50|83169.8|83144.8|83169.8|83144.8|83171.2|83146.2|83168.6|83143.6|49
1622443320000|2021-05-31 06:42:00|83169.3|83144.3|83171.8|83146.8|83173.2|83148.2|83168.8|83143.8|38
1622443330000|2021-05-31 06:42:10|83171.6|83146.6|83172.3|83147.3|83172.7|83147.7|83171.5|83146.5|37
1622443340000|2021-05-31 06:42:20|83172.1|83147.1|83178.5|83153.5|83178.8|83153.8|83171.4|83146.4|41
1622443350000|2021-05-31 06:42:30|83179.2|83154.2|83176.9|83151.9|83179.2|83154.2|83176.1|83151.1|28
1622443360000|2021-05-31 06:42:40|83177.5|83152.5|83179.6|83154.6|83179.7|83154.7|83175.6|83150.6|34
1622443370000|2021-05-31 06:42:50|83179.7|83154.7|83179.1|83154.1|83180.3|83155.3|83178.7|83153.7|31
1622443380000|2021-05-31 06:43:00|83179.2|83154.2|83179.4|83154.4|83180.1|83155.1|83179.2|83154.2|21
1622443390000|2021-05-31 06:43:10|83179.2|83154.2|83180.3|83155.3|83180.6|83155.6|83178.8|83153.8|28
1622443400000|2021-05-31 06:43:20|83180.4|83155.4|83179.4|83154.4|83180.4|83155.4|83179.2|83154.2|24
1622443410000|2021-05-31 06:43:30|83179.6|83154.6|83180.5|83155.5|83180.6|83155.6|83179|83154|20
1622443420000|2021-05-31 06:43:40|83180.7|83155.7|83186.7|83161.7|83187.4|83162.4|83179.8|83154.8|37
1622443430000|2021-05-31 06:43:50|83186.4|83161.4|83186.4|83161.4|83187.2|83162.2|83185.8|83160.8|25
1622443440000|2021-05-31 06:44:00|83186.8|83161.8|83187|83162|83188|83163|83186.6|83161.6|22
1622443450000|2021-05-31 06:44:10|83187.2|83162.2|83190.9|83165.9|83190.9|83165.9|83187.2|83162.2|36
1622443460000|2021-05-31 06:44:20|83191|83166|83188.9|83163.9|83192|83167|83186.8|83161.8|29
1622443470000|2021-05-31 06:44:30|83187.9|83162.9|83192.9|83167.9|83193.3|83168.3|83187.9|83162.9|33
1622443480000|2021-05-31 06:44:40|83192.6|83167.6|83192.5|83167.5|83194.1|83169.1|83191.7|83166.7|32
1622443490000|2021-05-31 06:44:50|83192.2|83167.2|83194.5|83169.5|83197.1|83172.1|83192.2|83167.2|34
1622443500000|2021-05-31 06:45:00|83195|83170|83189.8|83164.8|83195.9|83170.9|83189.6|83164.6|37
1622443510000|2021-05-31 06:45:10|83189.9|83164.9|83185.1|83160.1|83189.9|83164.9|83182.8|83157.8|53
1622443520000|2021-05-31 06:45:20|83185|83160|83186|83161|83186.7|83161.7|83177.3|83152.3|56
1622443530000|2021-05-31 06:45:30|83186.5|83161.5|83181.5|83156.5|83186.8|83161.8|83181.5|83156.5|36
1622443540000|2021-05-31 06:45:40|83181.6|83156.6|83182.1|83157.1|83182.3|83157.3|83180.9|83155.9|32
1622443550000|2021-05-31 06:45:50|83182.3|83157.3|83181.3|83156.3|83182.3|83157.3|83180.7|83155.7|22
1622443560000|2021-05-31 06:46:00|83182|83157|83183.3|83158.3|83183.4|83158.4|83181.4|83156.4|25
1622443570000|2021-05-31 06:46:10|83182.9|83157.9|83180.6|83155.6|83183.4|83158.4|83180.2|83155.2|21
1622443580000|2021-05-31 06:46:20|83180.5|83155.5|83178.6|83153.6|83182.2|83157.2|83178.4|83153.4|24
1622443590000|2021-05-31 06:46:30|83178.9|83153.9|83179.8|83154.8|83181.4|83156.4|83178.4|83153.4|28
1622443600000|2021-05-31 06:46:40|83179.9|83154.9|83178.2|83153.2|83179.9|83154.9|83177.6|83152.6|21
1622443610000|2021-05-31 06:46:50|83177.4|83152.4|83178|83153|83178.2|83153.2|83177.4|83152.4|18
1622443620000|2021-05-31 06:47:00|83175.3|83150.3|83171.3|83146.3|83175.6|83150.6|83170.3|83145.3|37
1622443630000|2021-05-31 06:47:10|83170.8|83145.8|83171|83146|83171.3|83146.3|83170.7|83145.7|17
1622443640000|2021-05-31 06:47:20|83170.6|83145.6|83164.7|83139.7|83170.6|83145.6|83164.3|83139.3|30
1622443650000|2021-05-31 06:47:30|83165.2|83140.2|83168.6|83143.6|83169.4|83144.4|83164.2|83139.2|37
1622443660000|2021-05-31 06:47:40|83168.9|83143.9|83167.9|83142.9|83170.5|83145.5|83167.7|83142.7|33
1622443670000|2021-05-31 06:47:50|83167.7|83142.7|83163|83138|83167.7|83142.7|83162.3|83137.3|34
1622443680000|2021-05-31 06:48:00|83163.1|83138.1|83161.3|83136.3|83163.7|83138.7|83161.2|83136.2|32
1622443690000|2021-05-31 06:48:10|83161.6|83136.6|83162.8|83137.8|83167.6|83142.6|83160.9|83135.9|27
1622443700000|2021-05-31 06:48:20|83162.9|83137.9|83166.9|83141.9|83167.2|83142.2|83162|83137|35
1622443710000|2021-05-31 06:48:30|83166.8|83141.8|83164.6|83139.6|83166.9|83141.9|83164.4|83139.4|36
1622443720000|2021-05-31 06:48:40|83164.8|83139.8|83164.7|83139.7|83165.2|83140.2|83164.4|83139.4|19
1622443730000|2021-05-31 06:48:50|83164.8|83139.8|83162.8|83137.8|83164.8|83139.8|83161.7|83136.7|18
1622443740000|2021-05-31 06:49:00|83161.9|83136.9|83165.4|83140.4|83168.4|83143.4|83161.9|83136.9|32
1622443750000|2021-05-31 06:49:10|83163.9|83138.9|83164.8|83139.8|83165.1|83140.1|83163|83138|27
1622443760000|2021-05-31 06:49:20|83165.3|83140.3|83165.3|83140.3|83166.6|83141.6|83163.2|83138.2|29
1622443770000|2021-05-31 06:49:30|83165.1|83140.1|83161.8|83136.8|83165.4|83140.4|83161.6|83136.6|19
1622443780000|2021-05-31 06:49:40|83161.7|83136.7|83164.6|83139.6|83164.6|83139.6|83161.7|83136.7|7
1622443790000|2021-05-31 06:49:50|83162.9|83137.9|83161.9|83136.9|83163.6|83138.6|83161.7|83136.7|24
1622443800000|2021-05-31 06:50:00|83161.7|83136.7|83161.5|83136.5|83164.3|83139.3|83161.1|83136.1|24
1622443810000|2021-05-31 06:50:10|83161.8|83136.8|83164.1|83139.1|83164.2|83139.2|83161.5|83136.5|23
1622443820000|2021-05-31 06:50:20|83162.2|83137.2|83162.9|83137.9|83163.7|83138.7|83162.2|83137.2|14
1622443830000|2021-05-31 06:50:30|83162.6|83137.6|83159.9|83134.9|83164|83139|83158.4|83133.4|29
1622443840000|2021-05-31 06:50:40|83159.8|83134.8|83158.4|83133.4|83162.2|83137.2|83156.7|83131.7|27
1622443850000|2021-05-31 06:50:50|83157.8|83132.8|83158.8|83133.8|83158.9|83133.9|83157.8|83132.8|13
1622443860000|2021-05-31 06:51:00|83159|83134|83163.9|83138.9|83164.7|83139.7|83157.9|83132.9|21
1622443870000|2021-05-31 06:51:10|83163|83138|83164|83139|83164.2|83139.2|83163|83138|10
1622443880000|2021-05-31 06:51:20|83163.8|83138.8|83163.9|83138.9|83163.9|83138.9|83163.3|83138.3|13
1622443890000|2021-05-31 06:51:30|83164.5|83139.5|83163.9|83138.9|83164.5|83139.5|83162.6|83137.6|23
1622443900000|2021-05-31 06:51:40|83163.4|83138.4|83168.4|83143.4|83168.4|83143.4|83163|83138|10
1622443910000|2021-05-31 06:51:50|83168.9|83143.9|83166.6|83141.6|83168.9|83143.9|83166.3|83141.3|19
1622443920000|2021-05-31 06:52:00|83166.4|83141.4|83163.9|83138.9|83166.5|83141.5|83163.9|83138.9|16
1622443930000|2021-05-31 06:52:10|83163.6|83138.6|83151.7|83126.7|83167|83142|83151|83126|24
1622443940000|2021-05-31 06:52:20|83151.5|83126.5|83147.4|83122.4|83154.2|83129.2|83146.7|83121.7|25
1622443950000|2021-05-31 06:52:30|83150.7|83125.7|83147.6|83122.6|83153.5|83128.5|83145.6|83120.6|22
1622443960000|2021-05-31 06:52:40|83146.7|83121.7|83145.4|83120.4|83148.8|83123.8|83145.4|83120.4|16
1622443970000|2021-05-31 06:52:50|83145.9|83120.9|83146.7|83121.7|83148.4|83123.4|83145.5|83120.5|14
1622443980000|2021-05-31 06:53:00|83146.8|83121.8|83150.6|83125.6|83150.7|83125.7|83146.8|83121.8|35
1622443990000|2021-05-31 06:53:10|83150|83125|83147.5|83122.5|83152.4|83127.4|83147.5|83122.5|25
1622444000000|2021-05-31 06:53:20|83147.7|83122.7|83149.1|83124.1|83149.5|83124.5|83146.1|83121.1|27
1622444010000|2021-05-31 06:53:30|83149|83124|83149.8|83124.8|83152|83127|83149|83124|18
1622444020000|2021-05-31 06:53:40|83150.8|83125.8|83151|83126|83153|83128|83149.9|83124.9|26
1622444030000|2021-05-31 06:53:50|83150.3|83125.3|83152.1|83127.1|83152.1|83127.1|83146.5|83121.5|11
1622444040000|2021-05-31 06:54:00|83151.7|83126.7|83151.9|83126.9|83152.9|83127.9|83150.8|83125.8|33
1622444050000|2021-05-31 06:54:10|83151.2|83126.2|83151.7|83126.7|83152.7|83127.7|83150.4|83125.4|9
1622444060000|2021-05-31 06:54:20|83155.1|83130.1|83153.1|83128.1|83155.8|83130.8|83150.8|83125.8|24
1622444070000|2021-05-31 06:54:30|83152.4|83127.4|83149.9|83124.9|83153.1|83128.1|83146.3|83121.3|24
1622444080000|2021-05-31 06:54:40|83150|83125|83151|83126|83151.5|83126.5|83146.1|83121.1|13
1622444090000|2021-05-31 06:54:50|83145.8|83120.8|83145.2|83120.2|83153.4|83128.4|83143|83118|35
1622444100000|2021-05-31 06:55:00|83144.5|83119.5|83147.2|83122.2|83147.9|83122.9|83144.4|83119.4|38
1622444110000|2021-05-31 06:55:10|83147.1|83122.1|83145.9|83120.9|83147.1|83122.1|83145.9|83120.9|12
1622444120000|2021-05-31 06:55:20|83148.1|83123.1|83145|83120|83148.8|83123.8|83145|83120|19
1622444130000|2021-05-31 06:55:30|83144.9|83119.9|83142.2|83117.2|83145.1|83120.1|83142.1|83117.1|9
1622444140000|2021-05-31 06:55:40|83142.6|83117.6|83143.8|83118.8|83144|83119|83142.6|83117.6|14
1622444150000|2021-05-31 06:55:50|83143.9|83118.9|83142.3|83117.3|83145.8|83120.8|83142.3|83117.3|10
1622444160000|2021-05-31 06:56:00|83142|83117|83139.3|83114.3|83142.6|83117.6|83138.8|83113.8|40
1622444170000|2021-05-31 06:56:10|83139.6|83114.6|83141.3|83116.3|83142.2|83117.2|83138.1|83113.1|25
1622444180000|2021-05-31 06:56:20|83140.8|83115.8|83137.5|83112.5|83142.6|83117.6|83137.5|83112.5|23
1622444190000|2021-05-31 06:56:30|83137.1|83112.1|83139.8|83114.8|83143.2|83118.2|83137.1|83112.1|33
1622444200000|2021-05-31 06:56:40|83141|83116|83143.8|83118.8|83143.8|83118.8|83137.6|83112.6|17
1622444210000|2021-05-31 06:56:50|83145.4|83120.4|83147.5|83122.5|83149.4|83124.4|83145.4|83120.4|32
1622444220000|2021-05-31 06:57:00|83147.6|83122.6|83142.9|83117.9|83147.8|83122.8|83141|83116|36
1622444230000|2021-05-31 06:57:10|83144|83119|83146.8|83121.8|83148.4|83123.4|83142.8|83117.8|37
1622444240000|2021-05-31 06:57:20|83146.6|83121.6|83150.2|83125.2|83150.9|83125.9|83146.6|83121.6|31
1622444250000|2021-05-31 06:57:30|83149.1|83124.1|83145.8|83120.8|83149.9|83124.9|83145.3|83120.3|29
1622444260000|2021-05-31 06:57:40|83146.3|83121.3|83142.1|83117.1|83148.5|83123.5|83140.6|83115.6|36
1622444270000|2021-05-31 06:57:50|83142.2|83117.2|83139.1|83114.1|83145.2|83120.2|83134.9|83109.9|31
1622444280000|2021-05-31 06:58:00|83138.9|83113.9|83137.4|83112.4|83139.6|83114.6|83136|83111|44
1622444290000|2021-05-31 06:58:10|83137.8|83112.8|83138.9|83113.9|83140.8|83115.8|83137.3|83112.3|33
1622444300000|2021-05-31 06:58:20|83139|83114|83137.6|83112.6|83140.5|83115.5|83137.5|83112.5|26
1622444310000|2021-05-31 06:58:30|83137.8|83112.8|83143.2|83118.2|83144|83119|83137.8|83112.8|43
1622444320000|2021-05-31 06:58:40|83143.1|83118.1|83142.2|83117.2|83143.4|83118.4|83141.5|83116.5|23
1622444330000|2021-05-31 06:58:50|83142.1|83117.1|83139.9|83114.9|83142.2|83117.2|83139.9|83114.9|32
1622444340000|2021-05-31 06:59:00|83140.1|83115.1|83140.6|83115.6|83140.9|83115.9|83139.6|83114.6|30
1622444350000|2021-05-31 06:59:10|83140.4|83115.4|83141.5|83116.5|83141.5|83116.5|83140|83115|21
1622444360000|2021-05-31 06:59:20|83141.4|83116.4|83140.2|83115.2|83141.5|83116.5|83139.6|83114.6|25
1622444370000|2021-05-31 06:59:30|83141.4|83116.4|83140.4|83115.4|83142.8|83117.8|83138|83113|47
1622444380000|2021-05-31 06:59:40|83140.3|83115.3|83140.2|83115.2|83140.9|83115.9|83139.5|83114.5|19
1622444390000|2021-05-31 06:59:50|83140.6|83115.6|83142.4|83117.4|83143.2|83118.2|83136.7|83111.7|43
1622444400000|2021-05-31 07:00:00|83141.4|83116.4|83152.4|83127.4|83154.1|83129.1|83141.4|83116.4|48
1622444410000|2021-05-31 07:00:10|83152.5|83127.5|83161.2|83136.2|83161.4|83136.4|83152.5|83127.5|54
1622444420000|2021-05-31 07:00:20|83161.1|83136.1|83161.8|83136.8|83161.8|83136.8|83159|83134|41
1622444430000|2021-05-31 07:00:30|83161.6|83136.6|83161.5|83136.5|83163.4|83138.4|83161.5|83136.5|19
1622444440000|2021-05-31 07:00:40|83161.2|83136.2|83162.5|83137.5|83163.8|83138.8|83161.2|83136.2|33
1622444450000|2021-05-31 07:00:50|83162.7|83137.7|83163.3|83138.3|83163.8|83138.8|83162.4|83137.4|21
1622444460000|2021-05-31 07:01:00|83163.2|83138.2|83162|83137|83163.2|83138.2|83156.5|83131.5|39
1622444470000|2021-05-31 07:01:10|83162.1|83137.1|83160.9|83135.9|83162.2|83137.2|83159.9|83134.9|39
1622444480000|2021-05-31 07:01:20|83161|83136|83158.6|83133.6|83163.3|83138.3|83156.5|83131.5|50
1622444490000|2021-05-31 07:01:30|83158.5|83133.5|83160.9|83135.9|83161.1|83136.1|83158.4|83133.4|43
1622444500000|2021-05-31 07:01:40|83161|83136|83163|83138|83163.4|83138.4|83160.6|83135.6|23
1622444510000|2021-05-31 07:01:50|83162.2|83137.2|83163.3|83138.3|83163.7|83138.7|83162.1|83137.1|33
1622444520000|2021-05-31 07:02:00|83163.2|83138.2|83160|83135|83163.6|83138.6|83160|83135|33
1622444530000|2021-05-31 07:02:10|83160.2|83135.2|83162.7|83137.7|83162.7|83137.7|83159.4|83134.4|31
1622444540000|2021-05-31 07:02:20|83162.9|83137.9|83163.6|83138.6|83164.4|83139.4|83161.9|83136.9|33
1622444550000|2021-05-31 07:02:30|83165.6|83140.6|83163.5|83138.5|83165.6|83140.6|83158.8|83133.8|48
1622444560000|2021-05-31 07:02:40|83163.3|83138.3|83164.6|83139.6|83166.2|83141.2|83163.1|83138.1|50
1622444570000|2021-05-31 07:02:50|83164.4|83139.4|83159.6|83134.6|83164.4|83139.4|83157.6|83132.6|47
1622444580000|2021-05-31 07:03:00|83159.4|83134.4|83163|83138|83163.8|83138.8|83159.4|83134.4|34
1622444590000|2021-05-31 07:03:10|83162.5|83137.5|83162.9|83137.9|83164.1|83139.1|83162.5|83137.5|35
1622444600000|2021-05-31 07:03:20|83163.2|83138.2|83163.9|83138.9|83164.3|83139.3|83162.1|83137.1|26
1622444610000|2021-05-31 07:03:30|83163.8|83138.8|83163.6|83138.6|83166|83141|83159.7|83134.7|49
1622444620000|2021-05-31 07:03:40|83164.2|83139.2|83163.9|83138.9|83165.1|83140.1|83163.6|83138.6|34
1622444630000|2021-05-31 07:03:50|83164|83139|83162.4|83137.4|83165.6|83140.6|83158.8|83133.8|57
1622444640000|2021-05-31 07:04:00|83162.2|83137.2|83165.9|83140.9|83167.8|83142.8|83161.5|83136.5|45
1622444650000|2021-05-31 07:04:10|83165.6|83140.6|83171.6|83146.6|83172.8|83147.8|83165.4|83140.4|45
1622444660000|2021-05-31 07:04:20|83172|83147|83180.2|83155.2|83183.2|83158.2|83171.2|83146.2|57
1622444670000|2021-05-31 07:04:30|83180.5|83155.5|83179|83154|83180.5|83155.5|83178|83153|30
1622444680000|2021-05-31 07:04:40|83178.6|83153.6|83175.2|83150.2|83183.3|83158.3|83175.2|83150.2|47
1622444690000|2021-05-31 07:04:50|83175.1|83150.1|83171.4|83146.4|83175.3|83150.3|83170.4|83145.4|46
1622444700000|2021-05-31 07:05:00|83171.5|83146.5|83174.2|83149.2|83174.2|83149.2|83171.1|83146.1|27
1622444710000|2021-05-31 07:05:10|83174|83149|83172.5|83147.5|83175.2|83150.2|83170.8|83145.8|32
1622444720000|2021-05-31 07:05:20|83172.6|83147.6|83173.3|83148.3|83173.3|83148.3|83172|83147|22
1622444730000|2021-05-31 07:05:30|83173|83148|83174.9|83149.9|83175.2|83150.2|83171.9|83146.9|21
1622444740000|2021-05-31 07:05:40|83174.8|83149.8|83172.9|83147.9|83174.9|83149.9|83169.9|83144.9|40
1622444750000|2021-05-31 07:05:50|83172.3|83147.3|83174.5|83149.5|83174.7|83149.7|83172.3|83147.3|45
1622444760000|2021-05-31 07:06:00|83174.1|83149.1|83180.2|83155.2|83180.2|83155.2|83173.4|83148.4|45
1622444770000|2021-05-31 07:06:10|83180.3|83155.3|83176.7|83151.7|83184.4|83159.4|83176.5|83151.5|51
1622444780000|2021-05-31 07:06:20|83176.6|83151.6|83177.6|83152.6|83178.5|83153.5|83176.1|83151.1|25
1622444790000|2021-05-31 07:06:30|83176.9|83151.9|83178.5|83153.5|83178.9|83153.9|83176.8|83151.8|24
1622444800000|2021-05-31 07:06:40|83178.4|83153.4|83180|83155|83180|83155|83178.3|83153.3|15
1622444810000|2021-05-31 07:06:50|83180.3|83155.3|83178.7|83153.7|83180.3|83155.3|83178.4|83153.4|34
1622444820000|2021-05-31 07:07:00|83178.6|83153.6|83179.6|83154.6|83179.7|83154.7|83174.6|83149.6|33
1622444830000|2021-05-31 07:07:10|83178.3|83153.3|83178.3|83153.3|83179.8|83154.8|83178|83153|29
1622444840000|2021-05-31 07:07:20|83178|83153|83179.5|83154.5|83182.6|83157.6|83174.9|83149.9|48
1622444850000|2021-05-31 07:07:30|83178.6|83153.6|83177.7|83152.7|83180.5|83155.5|83177.6|83152.6|43
1622444860000|2021-05-31 07:07:40|83177.8|83152.8|83178.3|83153.3|83178.9|83153.9|83177.4|83152.4|36
1622444870000|2021-05-31 07:07:50|83178.1|83153.1|83177.9|83152.9|83179.7|83154.7|83177.9|83152.9|24
1622444880000|2021-05-31 07:08:00|83177.7|83152.7|83177.7|83152.7|83178.3|83153.3|83176.8|83151.8|18
1622444890000|2021-05-31 07:08:10|83178.3|83153.3|83135.4|83110.4|83178.3|83153.3|83124.6|83083|46
1622444900000|2021-05-31 07:08:20|83131.6|83106.6|83133.8|83108.8|83134.4|83109.4|83129.8|83104.8|26
1622444910000|2021-05-31 07:08:30|83134|83109|83134.7|83109.7|83135.3|83110.3|83132|83107|23
1622444920000|2021-05-31 07:08:40|83134.9|83109.9|83129.6|83104.6|83136.5|83111.5|83128.8|83103.8|33
1622444930000|2021-05-31 07:08:50|83130.8|83105.8|83130.3|83105.3|83132|83107|83127.4|83102.4|40
1622444940000|2021-05-31 07:09:00|83130.2|83105.2|83134.1|83109.1|83136.1|83111.1|83128|83103|35
1622444950000|2021-05-31 07:09:10|83134.4|83109.4|83134.8|83109.8|83135.5|83110.5|83133.4|83108.4|31
1622444960000|2021-05-31 07:09:20|83135.1|83110.1|83135.6|83110.6|83136.5|83111.5|83135.1|83110.1|19
1622444970000|2021-05-31 07:09:30|83135.7|83110.7|83142.6|83117.6|83142.7|83117.7|83134.3|83109.3|38
1622444980000|2021-05-31 07:09:40|83142.1|83117.1|83138.5|83113.5|83143|83118|83138.3|83113.3|32
1622444990000|2021-05-31 07:09:50|83138.4|83113.4|83135.4|83110.4|83138.4|83113.4|83133.7|83108.7|42
1622445000000|2021-05-31 07:10:00|83135|83110|83139.9|83114.9|83144.2|83119.2|83135|83110|43
1622445010000|2021-05-31 07:10:10|83139.7|83114.7|83141.2|83116.2|83142.4|83117.4|83138.8|83113.8|30
1622445020000|2021-05-31 07:10:20|83140.4|83115.4|83140.6|83115.6|83141.5|83116.5|83138.5|83113.5|20
1622445030000|2021-05-31 07:10:30|83141.8|83116.8|83141.3|83116.3|83143.2|83118.2|83140|83115|34
1622445040000|2021-05-31 07:10:40|83141.6|83116.6|83137|83112|83141.6|83116.6|83135.5|83110.5|46
1622445050000|2021-05-31 07:10:50|83137.6|83112.6|83132.3|83107.3|83137.7|83112.7|83132.3|83107.3|46
1622445060000|2021-05-31 07:11:00|83133.1|83108.1|83131.5|83106.5|83134.4|83109.4|83131.5|83106.5|40
1622445070000|2021-05-31 07:11:10|83132.3|83107.3|83134.3|83109.3|83134.8|83109.8|83131|83106|30
1622445080000|2021-05-31 07:11:20|83134.5|83109.5|83140.5|83115.5|83140.5|83115.5|83134.5|83109.5|41
1622445090000|2021-05-31 07:11:30|83140.9|83115.9|83134.4|83109.4|83140.9|83115.9|83133.7|83108.7|42
1622445100000|2021-05-31 07:11:40|83134.6|83109.6|83133.5|83108.5|83136.3|83111.3|83133|83108|26
1622445110000|2021-05-31 07:11:50|83135.7|83110.7|83135.2|83110.2|83136.9|83111.9|83132|83107|8
1622445120000|2021-05-31 07:12:00|83133.7|83108.7|83139.3|83114.3|83141.9|83116.9|83133.7|83108.7|39
1622445130000|2021-05-31 07:12:10|83138.7|83113.7|83138.9|83113.9|83142.3|83117.3|83137.3|83112.3|45
1622445140000|2021-05-31 07:12:20|83139.3|83114.3|83139.1|83114.1|83143.1|83118.1|83138|83113|36
1622445150000|2021-05-31 07:12:30|83138.9|83113.9|83139.9|83114.9|83141.3|83116.3|83138.9|83113.9|29
1622445160000|2021-05-31 07:12:40|83139.8|83114.8|83139.5|83114.5|83144.4|83119.4|83138.6|83113.6|40
1622445170000|2021-05-31 07:12:50|83140|83115|83142.4|83117.4|83142.8|83117.8|83140|83115|20
1622445180000|2021-05-31 07:13:00|83139.9|83114.9|83143.9|83118.9|83144.2|83119.2|83139.9|83114.9|24
1622445190000|2021-05-31 07:13:10|83143.3|83118.3|83142.4|83117.4|83143.5|83118.5|83140.3|83115.3|36
1622445200000|2021-05-31 07:13:20|83142.7|83117.7|83142.7|83117.7|83144.6|83119.6|83141.2|83116.2|32
1622445210000|2021-05-31 07:13:30|83142.1|83117.1|83140.5|83115.5|83142.1|83117.1|83139|83114|27
1622445220000|2021-05-31 07:13:40|83139.6|83114.6|83139.5|83114.5|83141.4|83116.4|83139.2|83114.2|19
1622445230000|2021-05-31 07:13:50|83139.2|83114.2|83139.7|83114.7|83142.2|83117.2|83136.4|83111.4|33
1622445240000|2021-05-31 07:14:00|83139.3|83114.3|83144|83119|83144.7|83119.7|83138.1|83113.1|46
1622445250000|2021-05-31 07:14:10|83142.7|83117.7|83140.5|83115.5|83143.6|83118.6|83139.6|83114.6|20
1622445260000|2021-05-31 07:14:20|83139.1|83114.1|83138.8|83113.8|83141.8|83116.8|83137.9|83112.9|34
1622445270000|2021-05-31 07:14:30|83138.1|83113.1|83141.6|83116.6|83143.2|83118.2|83136.9|83111.9|35
1622445280000|2021-05-31 07:14:40|83141.8|83116.8|83142.2|83117.2|83142.5|83117.5|83139.3|83114.3|45
1622445290000|2021-05-31 07:14:50|83141.8|83116.8|83141.2|83116.2|83142.2|83117.2|83141.2|83116.2|24
1622445300000|2021-05-31 07:15:00|83140.5|83115.5|83138.1|83113.1|83141.5|83116.5|83138|83113|23
1622445310000|2021-05-31 07:15:10|83138|83113|83139|83114|83139.1|83114.1|83137.8|83112.8|23
1622445320000|2021-05-31 07:15:20|83139.1|83114.1|83137.6|83112.6|83139.2|83114.2|83137.3|83112.3|17
1622445330000|2021-05-31 07:15:30|83136.5|83111.5|83139.4|83114.4|83139.6|83114.6|83136.5|83111.5|19
1622445340000|2021-05-31 07:15:40|83139.6|83114.6|83138|83113|83139.6|83114.6|83135.8|83110.8|20
1622445350000|2021-05-31 07:15:50|83137.9|83112.9|83137.7|83112.7|83139|83114|83137.7|83112.7|22
1622445360000|2021-05-31 07:16:00|83136|83111|83135|83110|83136.7|83111.7|83133.4|83108.4|45
1622445370000|2021-05-31 07:16:10|83134.8|83109.8|83138.2|83113.2|83138.4|83113.4|83134.6|83109.6|35
1622445380000|2021-05-31 07:16:20|83138.1|83113.1|83137.2|83112.2|83138.6|83113.6|83136.4|83111.4|25
1622445390000|2021-05-31 07:16:30|83137.3|83112.3|83136.8|83111.8|83138.5|83113.5|83135.9|83110.9|31
1622445400000|2021-05-31 07:16:40|83136.9|83111.9|83139.2|83114.2|83139.8|83114.8|83136.6|83111.6|42
1622445410000|2021-05-31 07:16:50|83138.6|83113.6|83144.5|83119.5|83144.5|83119.5|83138.4|83113.4|47
1622445420000|2021-05-31 07:17:00|83144.9|83119.9|83139.1|83114.1|83144.9|83119.9|83138.7|83113.7|38
1622445430000|2021-05-31 07:17:10|83138.9|83113.9|83140.9|83115.9|83142|83117|83138.2|83113.2|37
1622445440000|2021-05-31 07:17:20|83141.3|83116.3|83138.9|83113.9|83141.7|83116.7|83138.8|83113.8|31
1622445450000|2021-05-31 07:17:30|83138.8|83113.8|83136.7|83111.7|83144.1|83119.1|83136.7|83111.7|40
1622445460000|2021-05-31 07:17:40|83137.6|83112.6|83139.1|83114.1|83139.4|83114.4|83137|83112|29
1622445470000|2021-05-31 07:17:50|83139.3|83114.3|83138.7|83113.7|83139.5|83114.5|83137.8|83112.8|27
1622445480000|2021-05-31 07:18:00|83138.6|83113.6|83137.2|83112.2|83138.6|83113.6|83136.5|83111.5|34
1622445490000|2021-05-31 07:18:10|83136.8|83111.8|83134|83109|83138.2|83113.2|83132.5|83107.5|37
1622445500000|2021-05-31 07:18:20|83133.9|83108.9|83139.2|83114.2|83139.8|83114.8|83133.1|83108.1|48
1622445510000|2021-05-31 07:18:30|83138.1|83113.1|83143.1|83118.1|83143.3|83118.3|83138|83113|39
1622445520000|2021-05-31 07:18:40|83142.4|83117.4|83141.1|83116.1|83142.4|83117.4|83140.5|83115.5|36
1622445530000|2021-05-31 07:18:50|83141|83116|83139.5|83114.5|83141.6|83116.6|83138.8|83113.8|30
1622445540000|2021-05-31 07:19:00|83139.4|83114.4|83139.5|83114.5|83141.8|83116.8|83138.7|83113.7|32
1622445550000|2021-05-31 07:19:10|83140.3|83115.3|83138.5|83113.5|83140.3|83115.3|83136.1|83111.1|35
1622445560000|2021-05-31 07:19:20|83137.3|83112.3|83138.3|83113.3|83138.3|83113.3|83136.4|83111.4|25
1622445570000|2021-05-31 07:19:30|83138.4|83113.4|83140.8|83115.8|83143.8|83118.8|83138.2|83113.2|34
1622445580000|2021-05-31 07:19:40|83141.2|83116.2|83138.4|83113.4|83141.6|83116.6|83136.9|83111.9|30
1622445590000|2021-05-31 07:19:50|83138.5|83113.5|83136.5|83111.5|83138.7|83113.7|83136.1|83111.1|30
1622445600000|2021-05-31 07:20:00|83136.6|83111.6|83134.1|83109.1|83137.2|83112.2|83133.3|83108.3|27
1622445610000|2021-05-31 07:20:10|83133.8|83108.8|83132.3|83107.3|83134.6|83109.6|83130.5|83105.5|32
1622445620000|2021-05-31 07:20:20|83132.4|83107.4|83131|83106|83132.4|83107.4|83128.9|83103.9|32
1622445630000|2021-05-31 07:20:30|83131.2|83106.2|83131.8|83106.8|83132.7|83107.7|83130.3|83105.3|37
1622445640000|2021-05-31 07:20:40|83130.8|83105.8|83122.5|83097.5|83132.6|83107.6|83121.1|83096.1|46
1622445650000|2021-05-31 07:20:50|83122.2|83097.2|83122.2|83097.2|83122.8|83097.8|83119.8|83094.8|34
1622445660000|2021-05-31 07:21:00|83122.3|83097.3|83123.1|83098.1|83123.3|83098.3|83119.3|83094.3|26
1622445670000|2021-05-31 07:21:10|83122.8|83097.8|83118.1|83093.1|83122.8|83097.8|83117.2|83092.2|29
1622445680000|2021-05-31 07:21:20|83116.6|83091.6|83117.9|83092.9|83121.9|83096.9|83116.6|83091.6|42
1622445690000|2021-05-31 07:21:30|83118.7|83093.7|83118.9|83093.9|83119.9|83094.9|83118.4|83093.4|19
1622445700000|2021-05-31 07:21:40|83119.1|83094.1|83119.5|83094.5|83120.5|83095.5|83118.3|83093.3|18
1622445710000|2021-05-31 07:21:50|83119.9|83094.9|83117.1|83092.1|83120.6|83095.6|83116|83091|33
1622445720000|2021-05-31 07:22:00|83117.4|83092.4|83116.1|83091.1|83117.9|83092.9|83109.4|83084.4|37
1622445730000|2021-05-31 07:22:10|83116.5|83091.5|83116.6|83091.6|83117.8|83092.8|83113.3|83088.3|30
1622445740000|2021-05-31 07:22:20|83116.8|83091.8|83121.5|83096.5|83121.5|83096.5|83116.3|83091.3|33
1622445750000|2021-05-31 07:22:30|83121.6|83096.6|83121.8|83096.8|83122.6|83097.6|83119.6|83094.6|36
1622445760000|2021-05-31 07:22:40|83121.7|83096.7|83119.4|83094.4|83122.4|83097.4|83119.4|83094.4|28
1622445770000|2021-05-31 07:22:50|83119.5|83094.5|83115.1|83090.1|83119.5|83094.5|83114.8|83089.8|30
1622445780000|2021-05-31 07:23:00|83115.2|83090.2|83115.2|83090.2|83116|83091|83107.8|83082.8|48
1622445790000|2021-05-31 07:23:10|83115.1|83090.1|83116.5|83091.5|83116.6|83091.6|83114.5|83089.5|32
1622445800000|2021-05-31 07:23:20|83116.2|83091.2|83114.5|83089.5|83116.4|83091.4|83114.5|83089.5|24
1622445810000|2021-05-31 07:23:30|83114.4|83089.4|83110.7|83085.7|83120.1|83095.1|83110.6|83085.6|46
1622445820000|2021-05-31 07:23:40|83110.9|83085.9|83110.7|83085.7|83112|83087|83110.5|83085.5|28
1622445830000|2021-05-31 07:23:50|83110.9|83085.9|83111.4|83086.4|83111.6|83086.6|83110.9|83085.9|18
1622445840000|2021-05-31 07:24:00|83111.6|83086.6|83110.6|83085.6|83111.6|83086.6|83110.2|83085.2|18
1622445850000|2021-05-31 07:24:10|83109.9|83084.9|83111.2|83086.2|83115.2|83090.2|83109.5|83084.5|34
1622445860000|2021-05-31 07:24:20|83111.4|83086.4|83109.1|83084.1|83111.5|83086.5|83108.9|83083.9|21
1622445870000|2021-05-31 07:24:30|83109|83084|83108.5|83083.5|83109.2|83084.2|83108.3|83083.3|15
1622445880000|2021-05-31 07:24:40|83108.6|83083.6|83108.7|83083.7|83110.9|83085.9|83108.1|83083.1|27
1622445890000|2021-05-31 07:24:50|83107.4|83082.4|83106.7|83081.7|83108.1|83083.1|83106.4|83081.4|41
1622445900000|2021-05-31 07:25:00|83106.8|83081.8|83103.5|83078.5|83107.1|83082.1|83102.4|83077.4|45
1622445910000|2021-05-31 07:25:10|83103.7|83078.7|83104.2|83079.2|83105.1|83080.1|83103.2|83078.2|16
1622445920000|2021-05-31 07:25:20|83103.8|83078.8|83106.6|83081.6|83106.6|83081.6|83103.8|83078.8|24
1622445930000|2021-05-31 07:25:30|83106.3|83081.3|83105.8|83080.8|83107.7|83082.7|83105.7|83080.7|35
1622445940000|2021-05-31 07:25:40|83106.3|83081.3|83104.3|83079.3|83109.5|83084.5|83104.3|83079.3|43
1622445950000|2021-05-31 07:25:50|83104.2|83079.2|83101.1|83076.1|83104.2|83079.2|83096.2|83071.2|46
1622445960000|2021-05-31 07:26:00|83101|83076|83097|83072|83101.7|83076.7|83094.3|83069.3|42
1622445970000|2021-05-31 07:26:10|83096.7|83071.7|83097.9|83072.9|83099.4|83074.4|83093.5|83068.5|45
1622445980000|2021-05-31 07:26:20|83097.8|83072.8|83092.4|83067.4|83098.8|83073.8|83089.8|83064.8|54
1622445990000|2021-05-31 07:26:30|83092.2|83067.2|83097.7|83072.7|83098.7|83073.7|83092.2|83067.2|44
1622446000000|2021-05-31 07:26:40|83097.4|83072.4|83104.6|83079.6|83104.7|83079.7|83097.2|83072.2|31
1622446010000|2021-05-31 07:26:50|83104.8|83079.8|83104.4|83079.4|83105.9|83080.9|83101.6|83076.6|33
1622446020000|2021-05-31 07:27:00|83104.3|83079.3|83100.6|83075.6|83105|83080|83100.4|83075.4|31
1622446030000|2021-05-31 07:27:10|83100.7|83075.7|83096.1|83071.1|83101.9|83076.9|83096.1|83071.1|31
1622446040000|2021-05-31 07:27:20|83097|83072|83095.2|83070.2|83097.5|83072.5|83094.2|83069.2|31
1622446050000|2021-05-31 07:27:30|83095.4|83070.4|83087.9|83062.9|83095.8|83070.8|83085.5|83060.5|32
1622446060000|2021-05-31 07:27:40|83088.8|83063.8|83082.6|83057.6|83089|83064|83081.3|83056.3|32
1622446070000|2021-05-31 07:27:50|83082.9|83057.9|83086.4|83061.4|83086.8|83061.8|83082.1|83057.1|41
1622446080000|2021-05-31 07:28:00|83086.2|83061.2|83080.1|83055.1|83086.4|83061.4|83075.8|83050.8|41
1622446090000|2021-05-31 07:28:10|83079.9|83054.9|83081.4|83056.4|83081.4|83056.4|83079.3|83054.3|36
1622446100000|2021-05-31 07:28:20|83082.3|83057.3|83077.5|83052.5|83082.3|83057.3|83077.2|83052.2|28
1622446110000|2021-05-31 07:28:30|83077.4|83052.4|83074.6|83049.6|83077.4|83052.4|83072.7|83047.7|42
1622446120000|2021-05-31 07:28:40|83075|83050|83078.6|83053.6|83078.9|83053.9|83075|83050|23
1622446130000|2021-05-31 07:28:50|83078.4|83053.4|83077.7|83052.7|83079.2|83054.2|83077.4|83052.4|27
1622446140000|2021-05-31 07:29:00|83078|83053|83074.1|83049.1|83078.9|83053.9|83070.9|83045.9|37
1622446150000|2021-05-31 07:29:10|83074|83049|83074.8|83049.8|83074.9|83049.9|83071.9|83046.9|41
1622446160000|2021-05-31 07:29:20|83075.1|83050.1|83074|83049|83077.5|83052.5|83072.1|83047.1|31
1622446170000|2021-05-31 07:29:30|83074.1|83049.1|83073.3|83048.3|83074.9|83049.9|83071.8|83046.8|40
1622446180000|2021-05-31 07:29:40|83073.1|83048.1|83074.8|83049.8|83075.1|83050.1|83072.8|83047.8|25
1622446190000|2021-05-31 07:29:50|83074.5|83049.5|83071.3|83046.3|83074.5|83049.5|83071|83046|32
1622446200000|2021-05-31 07:30:00|83071|83046|83066.5|83041.5|83071.5|83046.5|83065.7|83040.7|52
1622446210000|2021-05-31 07:30:10|83066.4|83041.4|83062.6|83037.6|83069.1|83044.1|83061.6|83036.6|49
1622446220000|2021-05-31 07:30:20|83062.7|83037.7|83062.1|83037.1|83065.2|83040.2|83061.3|83036.3|36
1622446230000|2021-05-31 07:30:30|83061.8|83036.8|83065.7|83040.7|83071.3|83046.3|83061.8|83036.8|55
1622446240000|2021-05-31 07:30:40|83066|83041|83068|83043|83070.8|83045.8|83063.7|83038.7|41
1622446250000|2021-05-31 07:30:50|83067.9|83042.9|83067.5|83042.5|83068.1|83043.1|83066.6|83041.6|32
1622446260000|2021-05-31 07:31:00|83067.2|83042.2|83079.1|83054.1|83080.3|83055.3|83066.7|83041.7|52
1622446270000|2021-05-31 07:31:10|83076.7|83051.7|83078.5|83053.5|83079.3|83054.3|83072.1|83047.1|53
1622446280000|2021-05-31 07:31:20|83078.6|83053.6|83076.1|83051.1|83080.6|83055.6|83072.9|83047.9|45
1622446290000|2021-05-31 07:31:30|83077.1|83052.1|83076.2|83051.2|83077.1|83052.1|83075.1|83050.1|30
1622446300000|2021-05-31 07:31:40|83076|83051|83073|83048|83076.8|83051.8|83071.3|83046.3|27
1622446310000|2021-05-31 07:31:50|83073.2|83048.2|83069.6|83044.6|83073.5|83048.5|83069|83044|42
1622446320000|2021-05-31 07:32:00|83069.5|83044.5|83072.7|83047.7|83073.2|83048.2|83069.2|83044.2|40
1622446330000|2021-05-31 07:32:10|83072.8|83047.8|83071.3|83046.3|83074.7|83049.7|83071.3|83046.3|25
1622446340000|2021-05-31 07:32:20|83071.6|83046.6|83069.3|83044.3|83071.7|83046.7|83066.3|83041.3|31
1622446350000|2021-05-31 07:32:30|83069.9|83044.9|83069.5|83044.5|83075.3|83050.3|83068.6|83043.6|52
1622446360000|2021-05-31 07:32:40|83071.2|83046.2|83071.9|83046.9|83071.9|83046.9|83068.7|83043.7|28
1622446370000|2021-05-31 07:32:50|83072.2|83047.2|83070.6|83045.6|83073|83048|83070.4|83045.4|19
1622446380000|2021-05-31 07:33:00|83070.3|83045.3|83074.5|83049.5|83074.5|83049.5|83070.2|83045.2|35
1622446390000|2021-05-31 07:33:10|83074.7|83049.7|83077.9|83052.9|83078.2|83053.2|83073|83048|34
1622446400000|2021-05-31 07:33:20|83078.5|83053.5|83072.4|83047.4|83079.6|83054.6|83070.7|83045.7|46
1622446410000|2021-05-31 07:33:30|83072.3|83047.3|83073.2|83048.2|83073.9|83048.9|83070|83045|45
1622446420000|2021-05-31 07:33:40|83074|83049|83076.3|83051.3|83077.1|83052.1|83072|83047|43
1622446430000|2021-05-31 07:33:50|83076.1|83051.1|83075.8|83050.8|83076.8|83051.8|83073.7|83048.7|28
1622446440000|2021-05-31 07:34:00|83075.1|83050.1|83074.3|83049.3|83076.1|83051.1|83074.3|83049.3|24
1622446450000|2021-05-31 07:34:10|83074.4|83049.4|83075.1|83050.1|83076.7|83051.7|83074.4|83049.4|26
1622446460000|2021-05-31 07:34:20|83073.1|83048.1|83078|83053|83078.8|83053.8|83073|83048|36
1622446470000|2021-05-31 07:34:30|83079.2|83054.2|83073.4|83048.4|83081.9|83056.9|83069.6|83044.6|50
1622446480000|2021-05-31 07:34:40|83073.2|83048.2|83067.7|83042.7|83073.2|83048.2|83065.6|83040.6|48
1622446490000|2021-05-31 07:34:50|83067.8|83042.8|83068.8|83043.8|83069.8|83044.8|83065.9|83040.9|24
1622446500000|2021-05-31 07:35:00|83069.4|83044.4|83073.5|83048.5|83073.7|83048.7|83066.8|83041.8|47
1622446510000|2021-05-31 07:35:10|83073.2|83048.2|83077.8|83052.8|83080|83055|83069.7|83044.7|48
1622446520000|2021-05-31 07:35:20|83079.2|83054.2|83079.2|83054.2|83080.3|83055.3|83077.7|83052.7|30
1622446530000|2021-05-31 07:35:30|83078.9|83053.9|83080|83055|83080|83055|83076.2|83051.2|31
1622446540000|2021-05-31 07:35:40|83080.1|83055.1|83078.2|83053.2|83080.1|83055.1|83076.9|83051.9|28
1622446550000|2021-05-31 07:35:50|83078.4|83053.4|83077.8|83052.8|83080.5|83055.5|83075.9|83050.9|37
1622446560000|2021-05-31 07:36:00|83076.7|83051.7|83082|83057|83082.6|83057.6|83076.2|83051.2|43
1622446570000|2021-05-31 07:36:10|83082.4|83057.4|83081.6|83056.6|83082.5|83057.5|83078.8|83053.8|29
1622446580000|2021-05-31 07:36:20|83081.4|83056.4|83080.2|83055.2|83082.5|83057.5|83076|83051|32
1622446590000|2021-05-31 07:36:30|83080.5|83055.5|83083.9|83058.9|83087.8|83062.8|83080|83055|38
1622446600000|2021-05-31 07:36:40|83083.5|83058.5|83084.7|83059.7|83087.2|83062.2|83081.6|83056.6|40
1622446610000|2021-05-31 07:36:50|83083.7|83058.7|83088.3|83063.3|83089.5|83064.5|83078.7|83053.7|37
1622446620000|2021-05-31 07:37:00|83086.7|83061.7|83083|83058|83089.6|83064.6|83081.8|83056.8|32
1622446630000|2021-05-31 07:37:10|83084.4|83059.4|83081.9|83056.9|83084.6|83059.6|83075.8|83050.8|54
1622446640000|2021-05-31 07:37:20|83081.5|83056.5|83076|83051|83082.7|83057.7|83074.4|83049.4|50
1622446650000|2021-05-31 07:37:30|83074.8|83049.8|83071.2|83046.2|83074.8|83049.8|83070.6|83045.6|36
1622446660000|2021-05-31 07:37:40|83071.6|83046.6|83071.3|83046.3|83073.7|83048.7|83069.2|83044.2|28
1622446670000|2021-05-31 07:37:50|83071.2|83046.2|83070.1|83045.1|83072.3|83047.3|83067|83042|44
1622446680000|2021-05-31 07:38:00|83070.6|83045.6|83066|83041|83072.1|83047.1|83065.1|83040.1|52
1622446690000|2021-05-31 07:38:10|83065.9|83040.9|83064.4|83039.4|83066.6|83041.6|83059.6|83034.6|43
1622446700000|2021-05-31 07:38:20|83062.3|83037.3|83054.9|83029.9|83063.6|83038.6|83054.9|83029.9|53
1622446710000|2021-05-31 07:38:30|83055.9|83030.9|83019|82994|83055.9|83030.9|83015.3|82990.3|49
1622446720000|2021-05-31 07:38:40|83018.8|82993.8|83017.6|82992.6|83019.2|82994.2|83011.9|82986.9|51
1622446730000|2021-05-31 07:38:50|83017.7|82992.7|83012.5|82987.5|83017.7|82992.7|83010|82985|49
1622446740000|2021-05-31 07:39:00|83012.4|82987.4|83018.1|82993.1|83019.3|82994.3|83012.3|82987.3|45
1622446750000|2021-05-31 07:39:10|83018.8|82993.8|83021.1|82996.1|83025.3|83000.3|83015.7|82990.7|55
1622446760000|2021-05-31 07:39:20|83021.6|82996.6|83015.6|82990.6|83021.6|82996.6|83013|82988|46
1622446770000|2021-05-31 07:39:30|83015.4|82990.4|83009.6|82984.6|83015.4|82990.4|83005.6|82980.6|53
1622446780000|2021-05-31 07:39:40|83009.8|82984.8|83007.9|82982.9|83009.9|82984.9|83007|82982|39
1622446790000|2021-05-31 07:39:50|83008.7|82983.7|83011.8|82986.8|83011.9|82986.9|83007.9|82982.9|34
1622446800000|2021-05-31 07:40:00|83011.9|82986.9|83018.9|82993.9|83019.4|82994.4|83011.9|82986.9|33
1622446810000|2021-05-31 07:40:10|83019.1|82994.1|83019.9|82994.9|83020.2|82995.2|83018.8|82993.8|25
1622446820000|2021-05-31 07:40:20|83020.1|82995.1|83034.2|83009.2|83034.2|83009.2|83019.6|82994.6|45
1622446830000|2021-05-31 07:40:30|83033.8|83008.8|83031.1|83006.1|83034.9|83009.9|83028.5|83003.5|33
1622446840000|2021-05-31 07:40:40|83030.7|83005.7|83035.1|83010.1|83037.1|83012.1|83030.7|83005.7|50
1622446850000|2021-05-31 07:40:50|83036.7|83011.7|83035.5|83010.5|83036.9|83011.9|83034.3|83009.3|34
1622446860000|2021-05-31 07:41:00|83035|83010|83035.7|83010.7|83036.1|83011.1|83034.3|83009.3|24
1622446870000|2021-05-31 07:41:10|83034.9|83009.9|83035.3|83010.3|83035.3|83010.3|83032.6|83007.6|39
1622446880000|2021-05-31 07:41:20|83035.1|83010.1|83035.6|83010.6|83035.8|83010.8|83032.5|83007.5|36
1622446890000|2021-05-31 07:41:30|83035.8|83010.8|83032.7|83007.7|83035.8|83010.8|83031.9|83006.9|37
1622446900000|2021-05-31 07:41:40|83032.8|83007.8|83036|83011|83037.8|83012.8|83032.3|83007.3|47
1622446910000|2021-05-31 07:41:50|83035.8|83010.8|83035.3|83010.3|83035.9|83010.9|83030.6|83005.6|44
1622446920000|2021-05-31 07:42:00|83034.6|83009.6|83039.7|83014.7|83039.7|83014.7|83033.2|83008.2|45
1622446930000|2021-05-31 07:42:10|83039|83014|83040.6|83015.6|83044.8|83019.8|83038.5|83013.5|41
1622446940000|2021-05-31 07:42:20|83040.9|83015.9|83038.2|83013.2|83040.9|83015.9|83036.7|83011.7|40
1622446950000|2021-05-31 07:42:30|83037.8|83012.8|83016.7|82991.7|83039.1|83014.1|83010.7|82985.7|51
1622446960000|2021-05-31 07:42:40|83018.1|82993.1|83021|82996|83022.4|82997.4|83018.1|82993.1|44
1622446970000|2021-05-31 07:42:50|83020.9|82995.9|83021.5|82996.5|83022.3|82997.3|83020.5|82995.5|29
1622446980000|2021-05-31 07:43:00|83021.4|82996.4|83024.7|82999.7|83024.7|82999.7|83017.6|82992.6|47
1622446990000|2021-05-31 07:43:10|83024.5|82999.5|83024.9|82999.9|83024.9|82999.9|83020.8|82995.8|34
1622447000000|2021-05-31 07:43:20|83024.6|82999.6|83022.5|82997.5|83024.8|82999.8|83022.5|82997.5|26
1622447010000|2021-05-31 07:43:30|83022.7|82997.7|83026.3|83001.3|83026.6|83001.6|83022.5|82997.5|22
1622447020000|2021-05-31 07:43:40|83026.4|83001.4|83026.2|83001.2|83027|83002|83025.7|83000.7|23
1622447030000|2021-05-31 07:43:50|83027|83002|83028.2|83003.2|83028.5|83003.5|83026.2|83001.2|22
1622447040000|2021-05-31 07:44:00|83028.4|83003.4|83030.7|83005.7|83032.7|83007.7|83026.6|83001.6|50
1622447050000|2021-05-31 07:44:10|83031.1|83006.1|83031.2|83006.2|83032.2|83007.2|83029.4|83004.4|27
1622447060000|2021-05-31 07:44:20|83031.3|83006.3|83029.6|83004.6|83031.3|83006.3|83029.1|83004.1|23
1622447070000|2021-05-31 07:44:30|83029.7|83004.7|83028.8|83003.8|83029.9|83004.9|83028.6|83003.6|27
1622447080000|2021-05-31 07:44:40|83029.4|83004.4|83030.7|83005.7|83034.2|83009.2|83029.2|83004.2|35
1622447090000|2021-05-31 07:44:50|83030.8|83005.8|83034.8|83009.8|83035.5|83010.5|83030.6|83005.6|50
1622447100000|2021-05-31 07:45:00|83034.6|83009.6|83034.7|83009.7|83036|83011|83034.2|83009.2|36
1622447110000|2021-05-31 07:45:10|83035|83010|83035.5|83010.5|83035.5|83010.5|83034.2|83009.2|26
1622447120000|2021-05-31 07:45:20|83035.4|83010.4|83034.2|83009.2|83035.8|83010.8|83034.2|83009.2|21
1622447130000|2021-05-31 07:45:30|83034.1|83009.1|83034.3|83009.3|83038.6|83013.6|83033.3|83008.3|35
1622447140000|2021-05-31 07:45:40|83037.2|83012.2|83035.2|83010.2|83040.5|83015.5|83034|83009|53
1622447150000|2021-05-31 07:45:50|83035|83010|83036.2|83011.2|83036.2|83011.2|83034.7|83009.7|36
1622447160000|2021-05-31 07:46:00|83035.9|83010.9|83034.8|83009.8|83036.7|83011.7|83032.8|83007.8|30
1622447170000|2021-05-31 07:46:10|83035.1|83010.1|83035.6|83010.6|83035.6|83010.6|83031|83006|41
1622447180000|2021-05-31 07:46:20|83035.9|83010.9|83038.3|83013.3|83040.1|83015.1|83034.5|83009.5|46
1622447190000|2021-05-31 07:46:30|83038.1|83013.1|83039.3|83014.3|83044.1|83019.1|83038|83013|48
1622447200000|2021-05-31 07:46:40|83040.6|83015.6|83045.1|83020.1|83046.7|83021.7|83039.3|83014.3|38
1622447210000|2021-05-31 07:46:50|83045.4|83020.4|83045.7|83020.7|83046.7|83021.7|83044.2|83019.2|26
1622447220000|2021-05-31 07:47:00|83046|83021|83044.6|83019.6|83046|83021|83044.3|83019.3|17
1622447230000|2021-05-31 07:47:10|83044.5|83019.5|83040.9|83015.9|83047.5|83022.5|83040.9|83015.9|47
1622447240000|2021-05-31 07:47:20|83041.6|83016.6|83043.3|83018.3|83044.4|83019.4|83041.3|83016.3|24
1622447250000|2021-05-31 07:47:30|83042.7|83017.7|83042.3|83017.3|83043.9|83018.9|83041.3|83016.3|17
1622447260000|2021-05-31 07:47:40|83041.9|83016.9|83041.1|83016.1|83050|83025|83029.8|83004.8|42
1622447270000|2021-05-31 07:47:50|83041.4|83016.4|83028.6|83003.6|83041.6|83016.6|83022.7|82997.7|60
1622447280000|2021-05-31 07:48:00|83028.8|83003.8|83028.6|83003.6|83033.5|83008.5|83027|83002|48
1622447290000|2021-05-31 07:48:10|83028.9|83003.9|83040.8|83015.8|83040.8|83015.8|83028.9|83003.9|48
1622447300000|2021-05-31 07:48:20|83040.1|83015.1|83053.2|83028.2|83054.2|83029.2|83037.8|83012.8|52
1622447310000|2021-05-31 07:48:30|83053.5|83028.5|83048.2|83023.2|83054.1|83029.1|83046.8|83021.8|56
1622447320000|2021-05-31 07:48:40|83048.3|83023.3|83050.1|83025.1|83050.8|83025.8|83045.6|83020.6|40
1622447330000|2021-05-31 07:48:50|83050.2|83025.2|83051.1|83026.1|83051.1|83026.1|83049.8|83024.8|23
1622447340000|2021-05-31 07:49:00|83051|83026|83042.3|83017.3|83051.5|83026.5|83042.3|83017.3|22
1622447350000|2021-05-31 07:49:10|83043|83018|83042.6|83017.6|83043|83018|83041.8|83016.8|27
1622447360000|2021-05-31 07:49:20|83042.2|83017.2|83043.8|83018.8|83043.9|83018.9|83042.1|83017.1|20
1622447370000|2021-05-31 07:49:30|83043.6|83018.6|83059.7|83034.7|83059.7|83034.7|83042.8|83017.8|23
1622447380000|2021-05-31 07:49:40|83060.8|83035.8|83064.7|83039.7|83064.7|83039.7|83060.8|83035.8|40
1622447390000|2021-05-31 07:49:50|83064.2|83039.2|83061.1|83036.1|83064.5|83039.5|83060.7|83035.7|31
1622447400000|2021-05-31 07:50:00|83061.2|83036.2|83060.1|83035.1|83061.5|83036.5|83060|83035|37
1622447410000|2021-05-31 07:50:10|83060.4|83035.4|83060.5|83035.5|83060.8|83035.8|83059.7|83034.7|26
1622447420000|2021-05-31 07:50:20|83060.6|83035.6|83066.6|83041.6|83066.6|83041.6|83059.3|83034.3|36
1622447430000|2021-05-31 07:50:30|83063.7|83038.7|83045.8|83020.8|83068.2|83043.2|83045.7|83020.7|52
1622447440000|2021-05-31 07:50:40|83045.9|83020.9|83038.8|83013.8|83046.7|83021.7|83037|83012|30
1622447450000|2021-05-31 07:50:50|83039.1|83014.1|83044.1|83019.1|83046.2|83021.2|83037.1|83012.1|48
1622447460000|2021-05-31 07:51:00|83044.5|83019.5|83044.4|83019.4|83046.1|83021.1|83042.6|83017.6|41
1622447470000|2021-05-31 07:51:10|83044|83019|83044.2|83019.2|83045.1|83020.1|83043.1|83018.1|28
1622447480000|2021-05-31 07:51:20|83043.8|83018.8|83044|83019|83048|83023|83042.6|83017.6|59
1622447490000|2021-05-31 07:51:30|83044.9|83019.9|83043.6|83018.6|83045.5|83020.5|83042.8|83017.8|39
1622447500000|2021-05-31 07:51:40|83043.7|83018.7|83043.4|83018.4|83047.4|83022.4|83042.5|83017.5|32
1622447510000|2021-05-31 07:51:50|83042.8|83017.8|83043.4|83018.4|83044|83019|83042.4|83017.4|31
1622447520000|2021-05-31 07:52:00|83043.5|83018.5|83041.4|83016.4|83043.8|83018.8|83037.9|83012.9|32
1622447530000|2021-05-31 07:52:10|83041.7|83016.7|83033.1|83008.1|83041.7|83016.7|83031.7|83006.7|47
1622447540000|2021-05-31 07:52:20|83033.6|83008.6|83031.7|83006.7|83037.6|83012.6|83013.7|82988.7|50
1622447550000|2021-05-31 07:52:30|83032.2|83007.2|83033|83008|83033|83008|83031.2|83006.2|27
1622447560000|2021-05-31 07:52:40|83033.2|83008.2|83034.3|83009.3|83036.2|83011.2|83032.4|83007.4|21
1622447570000|2021-05-31 07:52:50|83035.6|83010.6|83039|83014|83039|83014|83035|83010|35
1622447580000|2021-05-31 07:53:00|83039.3|83014.3|83038.8|83013.8|83039.3|83014.3|83037.1|83012.1|17
1622447590000|2021-05-31 07:53:10|83038.7|83013.7|83038.4|83013.4|83038.9|83013.9|83036.6|83011.6|21
1622447600000|2021-05-31 07:53:20|83038.7|83013.7|83042|83017|83042|83017|83037.8|83012.8|43
1622447610000|2021-05-31 07:53:30|83042.1|83017.1|83042.6|83017.6|83044.4|83019.4|83041.3|83016.3|35
1622447620000|2021-05-31 07:53:40|83042.3|83017.3|83044.1|83019.1|83045.5|83020.5|83042.3|83017.3|22
1622447630000|2021-05-31 07:53:50|83044.3|83019.3|83043.7|83018.7|83044.4|83019.4|83042.4|83017.4|16
1622447640000|2021-05-31 07:54:00|83043.4|83018.4|83044.9|83019.9|83048.1|83023.1|83042.7|83017.7|41
1622447650000|2021-05-31 07:54:10|83044|83019|83045|83020|83045.8|83020.8|83044|83019|33
1622447660000|2021-05-31 07:54:20|83045.1|83020.1|83045.9|83020.9|83050|83025|83042.1|83017.1|38
1622447670000|2021-05-31 07:54:30|83045.8|83020.8|83041.2|83016.2|83045.8|83020.8|83040.9|83015.9|42
1622447680000|2021-05-31 07:54:40|83040.9|83015.9|83042.5|83017.5|83044.3|83019.3|83040.5|83015.5|38
1622447690000|2021-05-31 07:54:50|83042.2|83017.2|83057.8|83032.8|83058.7|83033.7|83041.4|83016.4|40
1622447700000|2021-05-31 07:55:00|83058.1|83033.1|83045.6|83020.6|83058.1|83033.1|83045.4|83020.4|53
1622447710000|2021-05-31 07:55:10|83046.2|83021.2|83041.8|83016.8|83047.8|83022.8|83041.8|83016.8|58
1622447720000|2021-05-31 07:55:20|83041.2|83016.2|83047.3|83022.3|83047.8|83022.8|83037.8|83012.8|50
1622447730000|2021-05-31 07:55:30|83047.6|83022.6|83051.9|83026.9|83052.3|83027.3|83046.1|83021.1|43
1622447740000|2021-05-31 07:55:40|83051.1|83026.1|83053|83028|83053.5|83028.5|83051.1|83026.1|24
1622447750000|2021-05-31 07:55:50|83052.5|83027.5|83052.5|83027.5|83053.4|83028.4|83050.9|83025.9|40
1622447760000|2021-05-31 07:56:00|83052.8|83027.8|83054.1|83029.1|83056.4|83031.4|83052.5|83027.5|49
1622447770000|2021-05-31 07:56:10|83053.2|83028.2|83038.3|83013.3|83057.7|83032.7|83037.9|83012.9|54
1622447780000|2021-05-31 07:56:20|83039.3|83014.3|83048.3|83023.3|83048.3|83023.3|83038.5|83013.5|60
1622447790000|2021-05-31 07:56:30|83048|83023|83046.3|83021.3|83048.5|83023.5|83044.8|83019.8|44
1622447800000|2021-05-31 07:56:40|83046|83021|83049.4|83024.4|83051.1|83026.1|83043.5|83018.5|56
1622447810000|2021-05-31 07:56:50|83049.8|83024.8|83050.8|83025.8|83051.3|83026.3|83048.4|83023.4|28
1622447820000|2021-05-31 07:57:00|83050.9|83025.9|83052.8|83027.8|83055.6|83030.6|83049.2|83024.2|29
1622447830000|2021-05-31 07:57:10|83053.8|83028.8|83055.2|83030.2|83055.3|83030.3|83052.9|83027.9|32
1622447840000|2021-05-31 07:57:20|83055.5|83030.5|83062.8|83037.8|83062.8|83037.8|83055.3|83030.3|47
1622447850000|2021-05-31 07:57:30|83059.9|83034.9|83060.4|83035.4|83062.3|83037.3|83054.3|83029.3|48
1622447860000|2021-05-31 07:57:40|83060.5|83035.5|83042.7|83017.7|83060.5|83035.5|83042.7|83017.7|52
1622447870000|2021-05-31 07:57:50|83042.9|83017.9|83036.2|83011.2|83045.9|83020.9|83035.5|83010.5|51
1622447880000|2021-05-31 07:58:00|83036|83011|83041|83016|83042|83017|83034.5|83009.5|65
1622447890000|2021-05-31 07:58:10|83041.1|83016.1|83040.3|83015.3|83042.4|83017.4|83039.2|83014.2|36
1622447900000|2021-05-31 07:58:20|83038.6|83013.6|83040.4|83015.4|83040.8|83015.8|83038.5|83013.5|38
1622447910000|2021-05-31 07:58:30|83040.8|83015.8|83044.9|83019.9|83045.6|83020.6|83040.6|83015.6|44
1622447920000|2021-05-31 07:58:40|83045.3|83020.3|83031|83006|83045.5|83020.5|83031|83006|45
1622447930000|2021-05-31 07:58:50|83031.1|83006.1|83031.8|83006.8|83032|83007|83030.3|83005.3|24
1622447940000|2021-05-31 07:59:00|83032.7|83007.7|83024.8|82999.8|83036.2|83011.2|83024.5|82999.5|41
1622447950000|2021-05-31 07:59:10|83027.3|83002.3|83028.2|83003.2|83028.4|83003.4|83024.3|82999.3|46
1622447960000|2021-05-31 07:59:20|83028|83003|83028.3|83003.3|83028.6|83003.6|83027.7|83002.7|31
1622447970000|2021-05-31 07:59:30|83027.6|83002.6|83033.5|83008.5|83034.6|83009.6|83027.3|83002.3|37
1622447980000|2021-05-31 07:59:40|83033.1|83008.1|83019|82994|83033.1|83008.1|83015.8|82990.8|55
1622447990000|2021-05-31 07:59:50|83032.1|82982.1|83043.5|82993.5|83046.3|83004.5|83028.7|82981.9|52
1622448000000|2021-05-31 08:00:00|83043.8|82993.8|83046.1|82996.1|83049.7|83011.2|83033.9|82993.8|53
1622448010000|2021-05-31 08:00:10|83047.7|82997.7|83032.7|83007.7|83049.7|83010.7|83030.5|82993.1|55
1622448020000|2021-05-31 08:00:20|83032.6|83007.6|83031.1|83006.1|83032.8|83007.8|83029.5|83004.5|44
1622448030000|2021-05-31 08:00:30|83032.4|83007.4|83031.7|83006.7|83032.5|83007.5|83030.3|83005.3|34
1622448040000|2021-05-31 08:00:40|83031.3|83006.3|83015.6|82990.6|83031.5|83006.5|83013.3|82988.3|47
1622448050000|2021-05-31 08:00:50|83016.2|82991.2|83022.5|82997.5|83022.5|82997.5|83013.7|82988.7|39
1622448060000|2021-05-31 08:01:00|83022.8|82997.8|83030.3|83005.3|83036|83011|83022.5|82997.5|58
1622448070000|2021-05-31 08:01:10|83030.8|83005.8|83026.6|83001.6|83031.9|83006.9|83024.1|82999.1|40
1622448080000|2021-05-31 08:01:20|83026.3|83001.3|83020.2|82995.2|83031.2|83001.5|83015.2|82981.2|44
1622448090000|2021-05-31 08:01:30|83019.7|82994.7|83022.8|82997.8|83022.8|82997.8|83016.9|82991.9|50
1622448100000|2021-05-31 08:01:40|83023|82998|83025|83000|83026.1|83001.1|83022.1|82997.1|35
1622448110000|2021-05-31 08:01:50|83025.3|83000.3|83024.6|82999.6|83027.9|83002.9|83022.8|82997.8|43
1622448120000|2021-05-31 08:02:00|83024.9|82999.9|83046.9|83021.9|83047.8|83022.8|83024.8|82999.8|41
1622448130000|2021-05-31 08:02:10|83047.3|83022.3|83045.9|83020.9|83048.1|83023.1|83044.3|83019.3|40
1622448140000|2021-05-31 08:02:20|83045.8|83020.8|83041.8|83016.8|83046.4|83021.4|83041.1|83016.1|48
1622448150000|2021-05-31 08:02:30|83041.9|83016.9|83039.8|83014.8|83041.9|83016.9|83039.4|83014.4|50
1622448160000|2021-05-31 08:02:40|83039.6|83014.6|83033.9|83008.9|83041.8|83016.8|83033.9|83008.9|44
1622448170000|2021-05-31 08:02:50|83034.1|83009.1|83034.7|83009.7|83035.4|83010.4|83034.1|83009.1|25
1622448180000|2021-05-31 08:03:00|83035|83010|83039.7|83014.7|83040.6|83015.6|83034.5|83009.5|35
1622448190000|2021-05-31 08:03:10|83039.6|83014.6|83037.3|83012.3|83040.4|83015.4|83034.5|83009.5|39
1622448200000|2021-05-31 08:03:20|83037.4|83012.4|83035|83010|83039.2|83014.2|83035|83010|34
1622448210000|2021-05-31 08:03:30|83035.2|83010.2|83035.4|83010.4|83035.7|83010.7|83034.6|83009.6|13
1622448220000|2021-05-31 08:03:40|83035.6|83010.6|83042.8|83017.8|83042.9|83017.9|83032.4|83007.4|47
1622448230000|2021-05-31 08:03:50|83041.7|83016.7|83045.9|83020.9|83048|83023|83040.9|83015.9|51
1622448240000|2021-05-31 08:04:00|83046.3|83021.3|83043|83018|83046.4|83021.4|83042.3|83017.3|39
1622448250000|2021-05-31 08:04:10|83044.6|83019.6|83041.1|83016.1|83044.8|83019.8|83037.6|83012.6|48
1622448260000|2021-05-31 08:04:20|83041.3|83016.3|83043.7|83018.7|83045.9|83020.9|83041.3|83016.3|42
1622448270000|2021-05-31 08:04:30|83043.9|83018.9|83041.8|83016.8|83045|83020|83039.9|83014.9|33
1622448280000|2021-05-31 08:04:40|83041.4|83016.4|83041.8|83016.8|83045.4|83020.4|83041.1|83016.1|32
1622448290000|2021-05-31 08:04:50|83041.9|83016.9|83041.8|83016.8|83043.8|83018.8|83041|83016|21
1622448300000|2021-05-31 08:05:00|83041.4|83016.4|83049.8|83024.8|83050.3|83025.3|83041.4|83016.4|35
1622448310000|2021-05-31 08:05:10|83050.1|83025.1|83049.9|83024.9|83052.8|83027.8|83049.2|83024.2|35
1622448320000|2021-05-31 08:05:20|83050.6|83025.6|83048.4|83023.4|83050.6|83025.6|83047|83022|34
1622448330000|2021-05-31 08:05:30|83048.2|83023.2|83045.1|83020.1|83048.8|83023.8|83044.5|83019.5|32
1622448340000|2021-05-31 08:05:40|83045.2|83020.2|83049.5|83024.5|83050.6|83025.6|83045|83020|33
1622448350000|2021-05-31 08:05:50|83048.8|83023.8|83053.1|83028.1|83053.3|83028.3|83047.2|83022.2|39
1622448360000|2021-05-31 08:06:00|83053.4|83028.4|83050.6|83025.6|83054.3|83029.3|83050.3|83025.3|29
1622448370000|2021-05-31 08:06:10|83051|83026|83051.1|83026.1|83053.6|83028.6|83049.5|83024.5|28
1622448380000|2021-05-31 08:06:20|83050.3|83025.3|83053.7|83028.7|83054.1|83029.1|83048.2|83023.2|37
1622448390000|2021-05-31 08:06:30|83053.9|83028.9|83053.8|83028.8|83055.6|83030.6|83052.7|83027.7|33
1622448400000|2021-05-31 08:06:40|83053.7|83028.7|83053.3|83028.3|83054.5|83029.5|83052.9|83027.9|20
1622448410000|2021-05-31 08:06:50|83053.6|83028.6|83059.1|83034.1|83061.2|83036.2|83051.6|83026.6|36
1622448420000|2021-05-31 08:07:00|83058.7|83033.7|83059.8|83034.8|83060.4|83035.4|83058|83033|40
1622448430000|2021-05-31 08:07:10|83059.7|83034.7|83061.4|83036.4|83062.8|83037.8|83058.9|83033.9|46
1622448440000|2021-05-31 08:07:20|83061.3|83036.3|83061.4|83036.4|83061.7|83036.7|83060.6|83035.6|26
1622448450000|2021-05-31 08:07:30|83061.6|83036.6|83061.1|83036.1|83061.6|83036.6|83060.3|83035.3|21
1622448460000|2021-05-31 08:07:40|83061.5|83036.5|83060.3|83035.3|83065.6|83040.6|83056.1|83031.1|41
1622448470000|2021-05-31 08:07:50|83059.2|83034.2|83054.5|83029.5|83059.9|83034.9|83053.8|83028.8|44
1622448480000|2021-05-31 08:08:00|83054.7|83029.7|83050.1|83025.1|83058|83033|83049.1|83024.1|42
1622448490000|2021-05-31 08:08:10|83050.3|83025.3|83052.1|83027.1|83053.9|83028.9|83050.1|83025.1|23
1622448500000|2021-05-31 08:08:20|83052|83027|83053.6|83028.6|83054.7|83029.7|83050|83025|40
1622448510000|2021-05-31 08:08:30|83051.5|83026.5|83050|83025|83054|83029|83049.7|83024.7|37
1622448520000|2021-05-31 08:08:40|83049.8|83024.8|83056|83031|83056.8|83031.8|83049.2|83024.2|43
1622448530000|2021-05-31 08:08:50|83056.3|83031.3|83054.5|83029.5|83056.5|83031.5|83050.3|83025.3|35
1622448540000|2021-05-31 08:09:00|83055.5|83030.5|83056.2|83031.2|83057.4|83032.4|83052|83027|53
1622448550000|2021-05-31 08:09:10|83055.5|83030.5|83051.8|83026.8|83056.6|83031.6|83051.8|83026.8|31
1622448560000|2021-05-31 08:09:20|83053.3|83028.3|83052|83027|83054.9|83029.9|83050.3|83025.3|36
1622448570000|2021-05-31 08:09:30|83051.5|83026.5|83042.7|83017.7|83052.8|83027.8|83041.6|83016.6|38
1622448580000|2021-05-31 08:09:40|83043.1|83018.1|83044.3|83019.3|83044.3|83019.3|83043.1|83018.1|18
1622448590000|2021-05-31 08:09:50|83043.9|83018.9|83045.5|83020.5|83045.6|83020.6|83042.8|83017.8|15
1622448600000|2021-05-31 08:10:00|83045.3|83020.3|83041.7|83016.7|83045.3|83020.3|83038.4|83013.4|30
1622448610000|2021-05-31 08:10:10|83043.1|83018.1|83043.4|83018.4|83043.4|83018.4|83041.1|83016.1|26
1622448620000|2021-05-31 08:10:20|83043.5|83018.5|83039.1|83014.1|83043.5|83018.5|83038.6|83013.6|36
1622448630000|2021-05-31 08:10:30|83039.6|83014.6|83040|83015|83040.2|83015.2|83038.6|83013.6|20
1622448640000|2021-05-31 08:10:40|83039.9|83014.9|83038.2|83013.2|83039.9|83014.9|83037.1|83012.1|27
1622448650000|2021-05-31 08:10:50|83037.8|83012.8|83038.7|83013.7|83038.7|83013.7|83037.8|83012.8|27
1622448660000|2021-05-31 08:11:00|83037.9|83012.9|83031.2|83006.2|83038.3|83013.3|83030.3|83005.3|38
1622448670000|2021-05-31 08:11:10|83033.5|83008.5|83033.7|83008.7|83033.7|83008.7|83030.7|83005.7|19
1622448680000|2021-05-31 08:11:20|83033.4|83008.4|83037.3|83012.3|83038.7|83013.7|83033.3|83008.3|33
1622448690000|2021-05-31 08:11:30|83037.1|83012.1|83033.9|83008.9|83037.2|83012.2|83033.4|83008.4|24
1622448700000|2021-05-31 08:11:40|83035|83010|83034.4|83009.4|83035.4|83010.4|83034.2|83009.2|14
1622448710000|2021-05-31 08:11:50|83034.5|83009.5|83036.6|83011.6|83036.7|83011.7|83034.5|83009.5|21
1622448720000|2021-05-31 08:12:00|83036|83011|83036.1|83011.1|83036.3|83011.3|83035.5|83010.5|18
1622448730000|2021-05-31 08:12:10|83036.3|83011.3|83039.1|83014.1|83040|83015|83036.3|83011.3|15
1622448740000|2021-05-31 08:12:20|83036.2|83011.2|83036.9|83011.9|83037.4|83012.4|83036.2|83011.2|22
1622448750000|2021-05-31 08:12:30|83036.8|83011.8|83035.8|83010.8|83036.8|83011.8|83035.2|83010.2|17
1622448760000|2021-05-31 08:12:40|83035.9|83010.9|83036.4|83011.4|83037|83012|83034.8|83009.8|21
1622448770000|2021-05-31 08:12:50|83036.1|83011.1|83035.2|83010.2|83036.7|83011.7|83035.2|83010.2|24
1622448780000|2021-05-31 08:13:00|83035.1|83010.1|83031.2|83006.2|83037.5|83012.5|83030.4|83005.4|35
1622448790000|2021-05-31 08:13:10|83031.5|83006.5|83028|83003|83032.5|83007.5|83027.6|83002.6|32
1622448800000|2021-05-31 08:13:20|83027.9|83002.9|83028.2|83003.2|83028.7|83003.7|83027.6|83002.6|23
1622448810000|2021-05-31 08:13:30|83028.1|83003.1|83023.6|82998.6|83028.3|83003.3|83023.5|82998.5|34
1622448820000|2021-05-31 08:13:40|83023.7|82998.7|83025.4|83000.4|83025.8|83000.8|83023.1|82998.1|23
1622448830000|2021-05-31 08:13:50|83025.6|83000.6|83023.8|82998.8|83025.6|83000.6|83023.6|82998.6|27
1622448840000|2021-05-31 08:14:00|83023.3|82998.3|83021.9|82996.9|83023.3|82998.3|83021.9|82996.9|17
1622448850000|2021-05-31 08:14:10|83022.1|82997.1|83018.5|82993.5|83022.2|82997.2|83018.5|82993.5|16
1622448860000|2021-05-31 08:14:20|83017.6|82992.6|83021.1|82996.1|83022.1|82997.1|83017|82992|36
1622448870000|2021-05-31 08:14:30|83021|82996|83021.4|82996.4|83021.5|82996.5|83020|82995|28
1622448880000|2021-05-31 08:14:40|83021.5|82996.5|83023.9|82998.9|83025.2|83000.2|83021.5|82996.5|18
1622448890000|2021-05-31 08:14:50|83024|82999|83020.5|82995.5|83024.3|82999.3|83020.4|82995.4|36
1622448900000|2021-05-31 08:15:00|83021.8|82996.8|83020.7|82995.7|83023.3|82998.3|83020.7|82995.7|26
1622448910000|2021-05-31 08:15:10|83020.9|82995.9|83015|82990|83022.7|82997.7|83014.6|82989.6|23
1622448920000|2021-05-31 08:15:20|83014.6|82989.6|83016.5|82991.5|83017.1|82992.1|83013.7|82988.7|31
1622448930000|2021-05-31 08:15:30|83016.6|82991.6|83016.7|82991.7|83018.5|82993.5|83016.2|82991.2|38
1622448940000|2021-05-31 08:15:40|83016.4|82991.4|83017.4|82992.4|83017.5|82992.5|83016.3|82991.3|28
1622448950000|2021-05-31 08:15:50|83017.1|82992.1|83018.4|82993.4|83019.8|82994.8|83017|82992|22
1622448960000|2021-05-31 08:16:00|83018.3|82993.3|83018|82993|83018.9|82993.9|83017.3|82992.3|20
1622448970000|2021-05-31 08:16:10|83017.8|82992.8|83009.4|82984.4|83018|82993|83009.4|82984.4|39
1622448980000|2021-05-31 08:16:20|83009.1|82984.1|83010.9|82985.9|83011.5|82986.5|83007.7|82982.7|49
1622448990000|2021-05-31 08:16:30|83010.6|82985.6|83006.9|82981.9|83010.6|82985.6|83006.3|82981.3|30
1622449000000|2021-05-31 08:16:40|83007.5|82982.5|83007.8|82982.8|83009.8|82984.8|83006.4|82981.4|38
1622449010000|2021-05-31 08:16:50|83007.9|82982.9|83005.5|82980.5|83008.1|82983.1|83003.2|82978.2|20
1622449020000|2021-05-31 08:17:00|83005.3|82980.3|83005.6|82980.6|83007.9|82982.9|83005.3|82980.3|36
1622449030000|2021-05-31 08:17:10|83004.8|82979.8|83007.3|82982.3|83007.6|82982.6|83004.8|82979.8|28
1622449040000|2021-05-31 08:17:20|83006.9|82981.9|83010.2|82985.2|83010.4|82985.4|83006.2|82981.2|29
1622449050000|2021-05-31 08:17:30|83009|82984|83007.4|82982.4|83009|82984|83007.2|82982.2|21
1622449060000|2021-05-31 08:17:40|83007.7|82982.7|83008|82983|83008.7|82983.7|83005.7|82980.7|30
1622449070000|2021-05-31 08:17:50|83007.4|82982.4|83012.6|82987.6|83012.9|82987.9|83007.4|82982.4|49
1622449080000|2021-05-31 08:18:00|83012.8|82987.8|83007.3|82982.3|83013.2|82988.2|83007.2|82982.2|34
1622449090000|2021-05-31 08:18:10|83007.4|82982.4|83011.1|82986.1|83011.3|82986.3|83005.1|82980.1|31
1622449100000|2021-05-31 08:18:20|83011.9|82986.9|83010.9|82985.9|83012.2|82987.2|83006.9|82981.9|39
1622449110000|2021-05-31 08:18:30|83010.5|82985.5|83010.5|82985.5|83011.5|82986.5|83007.4|82982.4|49
1622449120000|2021-05-31 08:18:40|83010.7|82985.7|83009.4|82984.4|83011.1|82986.1|83006|82981|46
1622449130000|2021-05-31 08:18:50|83009.1|82984.1|83011.9|82986.9|83012.9|82987.9|83007.7|82982.7|38
1622449140000|2021-05-31 08:19:00|83012|82987|83008.6|82983.6|83012.4|82987.4|83007.6|82982.6|36
1622449150000|2021-05-31 08:19:10|83008.8|82983.8|83010.7|82985.7|83011.2|82986.2|83008|82983|34
1622449160000|2021-05-31 08:19:20|83010.6|82985.6|83007.3|82982.3|83011.2|82986.2|83007.1|82982.1|26
1622449170000|2021-05-31 08:19:30|83007.6|82982.6|83007.9|82982.9|83010.5|82985.5|83006.5|82981.5|16
1622449180000|2021-05-31 08:19:40|83007.5|82982.5|83010.9|82985.9|83012.3|82987.3|83007.5|82982.5|24
1622449190000|2021-05-31 08:19:50|83011.1|82986.1|83017.5|82992.5|83019.2|82994.2|83010.8|82985.8|51
1622449200000|2021-05-31 08:20:00|83017.6|82992.6|83018.5|82993.5|83020.7|82995.7|83017.4|82992.4|30
1622449210000|2021-05-31 08:20:10|83017.1|82992.1|83012.2|82987.2|83019.1|82994.1|83011.2|82986.2|32
1622449220000|2021-05-31 08:20:20|83011.2|82986.2|83010.2|82985.2|83011.6|82986.6|83009.8|82984.8|11
1622449230000|2021-05-31 08:20:30|83010.8|82985.8|83011.2|82986.2|83012|82987|83010.8|82985.8|6
1622449240000|2021-05-31 08:20:40|83011.4|82986.4|83012.1|82987.1|83012.8|82987.8|83011.4|82986.4|13
1622449250000|2021-05-31 08:20:50|83011.5|82986.5|83016.3|82991.3|83017.8|82992.8|83011.4|82986.4|29
1622449260000|2021-05-31 08:21:00|83016.9|82991.9|83012|82987|83016.9|82991.9|83011.4|82986.4|26
1622449270000|2021-05-31 08:21:10|83011.4|82986.4|83009|82984|83012|82987|83009|82984|23
1622449280000|2021-05-31 08:21:20|83009.4|82984.4|83006.4|82981.4|83011.1|82986.1|83006.4|82981.4|25
1622449290000|2021-05-31 08:21:30|83006|82981|83002.1|82977.1|83006.5|82981.5|83001.9|82976.9|22
1622449300000|2021-05-31 08:21:40|83002.3|82977.3|83002.2|82977.2|83002.7|82977.7|83001.9|82976.9|16
1622449310000|2021-05-31 08:21:50|83002.5|82977.5|83000.5|82975.5|83002.5|82977.5|83000.5|82975.5|17
1622449320000|2021-05-31 08:22:00|83000.8|82975.8|83000.8|82975.8|83001|82976|82999.5|82974.5|19
1622449330000|2021-05-31 08:22:10|83001.1|82976.1|83000.1|82975.1|83001.2|82976.2|82999.6|82974.6|17
1622449340000|2021-05-31 08:22:20|83000|82975|83002.9|82977.9|83003.1|82978.1|82999|82974|20
1622449350000|2021-05-31 08:22:30|83003.2|82978.2|83008.1|82983.1|83008.4|82983.4|83002.5|82977.5|27
1622449360000|2021-05-31 08:22:40|83007.8|82982.8|83005.7|82980.7|83010|82985|83005.7|82980.7|35
1622449370000|2021-05-31 08:22:50|83005.9|82980.9|83007.8|82982.8|83009.7|82984.7|83005.8|82980.8|19
1622449380000|2021-05-31 08:23:00|83007.5|82982.5|83012.9|82987.9|83013.9|82988.9|83007.5|82982.5|43
1622449390000|2021-05-31 08:23:10|83012.8|82987.8|83013|82988|83014.2|82989.2|83011.9|82986.9|32
1622449400000|2021-05-31 08:23:20|83012.6|82987.6|83013.3|82988.3|83014|82989|83011|82986|50
1622449410000|2021-05-31 08:23:30|83010.4|82985.4|83012.6|82987.6|83015.4|82990.4|83010.4|82985.4|37
1622449420000|2021-05-31 08:23:40|83013.4|82988.4|83012.7|82987.7|83017.2|82992.2|83009.7|82984.7|48
1622449430000|2021-05-31 08:23:50|83012.9|82987.9|83010.2|82985.2|83014.6|82989.6|83009|82984|48
1622449440000|2021-05-31 08:24:00|83010|82985|83010.7|82985.7|83011.3|82986.3|83007.8|82982.8|46
1622449450000|2021-05-31 08:24:10|83011|82986|83013.4|82988.4|83015|82990|83008.5|82983.5|40
1622449460000|2021-05-31 08:24:20|83013.7|82988.7|83013.8|82988.8|83015.8|82990.8|83012.2|82987.2|44
1622449470000|2021-05-31 08:24:30|83014|82989|83016.9|82991.9|83021.2|82996.2|83011.9|82986.9|53
1622449480000|2021-05-31 08:24:40|83017.2|82992.2|83020.4|82995.4|83021.8|82996.8|83016.8|82991.8|40
1622449490000|2021-05-31 08:24:50|83020.1|82995.1|83016.1|82991.1|83021.4|82996.4|83007.9|82982.9|46
1622449500000|2021-05-31 08:25:00|83015.3|82990.3|83016|82991|83016.8|82991.8|83012.1|82987.1|49
1622449510000|2021-05-31 08:25:10|83015.9|82990.9|83020.5|82995.5|83021.9|82996.9|83015.4|82990.4|43
1622449520000|2021-05-31 08:25:20|83020.2|82995.2|83019.6|82994.6|83022.7|82997.7|83019.3|82994.3|21
1622449530000|2021-05-31 08:25:30|83019.1|82994.1|83017.9|82992.9|83020.5|82995.5|83017.9|82992.9|18
1622449540000|2021-05-31 08:25:40|83017.8|82992.8|83021|82996|83022.6|82997.6|83017.8|82992.8|47
1622449550000|2021-05-31 08:25:50|83020.7|82995.7|83014.9|82989.9|83021|82996|83013.3|82988.3|36
1622449560000|2021-05-31 08:26:00|83015.3|82990.3|83014.5|82989.5|83017.4|82992.4|83011.6|82986.6|12
1622449570000|2021-05-31 08:26:10|83013.6|82988.6|83014.6|82989.6|83015|82990|83007.4|82982.4|26
1622449580000|2021-05-31 08:26:20|83013.5|82988.5|83013.6|82988.6|83014.6|82989.6|83012.8|82987.8|16
1622449590000|2021-05-31 08:26:30|83015|82990|83003.5|82978.5|83015|82990|83002.4|82977.4|27
1622449600000|2021-05-31 08:26:40|83003|82978|83006.7|82981.7|83007.1|82982.1|83003|82978|36
1622449610000|2021-05-31 08:26:50|83006.8|82981.8|83008.2|82983.2|83008.2|82983.2|83006.6|82981.6|20
1622449620000|2021-05-31 08:27:00|83008.1|82983.1|83008.1|82983.1|83008.4|82983.4|83006.6|82981.6|17
1622449630000|2021-05-31 08:27:10|83009.6|82984.6|83011.7|82986.7|83013.5|82988.5|83006.4|82981.4|40
1622449640000|2021-05-31 08:27:20|83011.6|82986.6|83016.1|82991.1|83017.6|82992.6|83011.2|82986.2|26
1622449650000|2021-05-31 08:27:30|83016.6|82991.6|83015.7|82990.7|83016.9|82991.9|83013|82988|31
1622449660000|2021-05-31 08:27:40|83015.6|82990.6|83022|82997|83022|82997|83015|82990|25
1622449670000|2021-05-31 08:27:50|83019.2|82994.2|83020.6|82995.6|83025.2|83000.2|83018.6|82993.6|44
1622449680000|2021-05-31 08:28:00|83020.5|82995.5|83021.2|82996.2|83022.7|82997.7|83017.2|82992.2|37
1622449690000|2021-05-31 08:28:10|83018.7|82993.7|83022.2|82997.2|83022.3|82997.3|83015.1|82990.1|38
1622449700000|2021-05-31 08:28:20|83022.3|82997.3|83018.2|82993.2|83022.3|82997.3|83015.7|82990.7|34
1622449710000|2021-05-31 08:28:30|83017.2|82992.2|83018.4|82993.4|83019.2|82994.2|83017.1|82992.1|43
1622449720000|2021-05-31 08:28:40|83017.8|82992.8|83014.5|82989.5|83018.9|82993.9|83014.5|82989.5|32
1622449730000|2021-05-31 08:28:50|83013.1|82988.1|83007|82982|83013.5|82988.5|83006.7|82981.7|21
1622449740000|2021-05-31 08:29:00|83006.7|82981.7|83008.3|82983.3|83010.4|82985.4|83006.2|82981.2|20
1622449750000|2021-05-31 08:29:10|83008.2|82983.2|83010.1|82985.1|83010.7|82985.7|83007.6|82982.6|17
1622449760000|2021-05-31 08:29:20|83010.2|82985.2|83011.7|82986.7|83016.2|82991.2|83010.2|82985.2|36
1622449770000|2021-05-31 08:29:30|83011.8|82986.8|83009.8|82984.8|83012.3|82987.3|83008.9|82983.9|33
1622449780000|2021-05-31 08:29:40|83008.1|82983.1|83009.1|82984.1|83010.6|82985.6|83008.1|82983.1|18
1622449790000|2021-05-31 08:29:50|83009.2|82984.2|83008.6|82983.6|83011|82986|83008.3|82983.3|23
1622449800000|2021-05-31 08:30:00|83008.8|82983.8|83004.8|82979.8|83009.5|82984.5|83003.8|82978.8|37
1622449810000|2021-05-31 08:30:10|83005.2|82980.2|83001.4|82976.4|83010.5|82985.5|82997.2|82972.2|39
1622449820000|2021-05-31 08:30:20|83001.3|82976.3|83001.5|82976.5|83004.5|82979.5|82999.4|82974.4|27
1622449830000|2021-05-31 08:30:30|83000.7|82975.7|82999.5|82974.5|83004.2|82979.2|82999.2|82974.2|40
1622449840000|2021-05-31 08:30:40|82999.4|82974.4|82991.2|82966.2|82999.4|82974.4|82989.1|82964.1|47
1622449850000|2021-05-31 08:30:50|82991|82966|82997.5|82972.5|82998.3|82973.3|82986.2|82961.2|65
1622449860000|2021-05-31 08:31:00|82997.4|82972.4|83004.6|82979.6|83005.5|82980.5|82995.3|82970.3|55
1622449870000|2021-05-31 08:31:10|83005.2|82980.2|83005.9|82980.9|83006|82981|83002.6|82977.6|42
1622449880000|2021-05-31 08:31:20|83005.1|82980.1|83012.1|82987.1|83013.8|82988.8|83001.7|82976.7|59
1622449890000|2021-05-31 08:31:30|83011.1|82986.1|83006.6|82981.6|83012.4|82987.4|83005.9|82980.9|31
1622449900000|2021-05-31 08:31:40|83006.8|82981.8|83002.7|82977.7|83008.3|82983.3|83001.2|82976.2|42
1622449910000|2021-05-31 08:31:50|83002.9|82977.9|83000.9|82975.9|83003.3|82978.3|83000.5|82975.5|32
1622449920000|2021-05-31 08:32:00|83001|82976|83006.2|82981.2|83006.2|82981.2|82998.5|82973.5|44
1622449930000|2021-05-31 08:32:10|83006.4|82981.4|83005.7|82980.7|83008.7|82983.7|83002.7|82977.7|53
1622449940000|2021-05-31 08:32:20|83003.8|82978.8|83007.7|82982.7|83009|82984|83003.4|82978.4|35
1622449950000|2021-05-31 08:32:30|83007|82982|83005.7|82980.7|83007.7|82982.7|83004.7|82979.7|31
1622449960000|2021-05-31 08:32:40|83006|82981|83008.8|82983.8|83012.4|82987.4|83005.8|82980.8|28
1622449970000|2021-05-31 08:32:50|83008.6|82983.6|83010.3|82985.3|83012.1|82987.1|83006|82981|37
1622449980000|2021-05-31 08:33:00|83010.5|82985.5|83010.3|82985.3|83010.9|82985.9|83009.7|82984.7|20
1622449990000|2021-05-31 08:33:10|83010.2|82985.2|83010.7|82985.7|83011.2|82986.2|83009.8|82984.8|16
1622450000000|2021-05-31 08:33:20|83010.6|82985.6|83009.7|82984.7|83012.3|82987.3|83007.9|82982.9|38
1622450010000|2021-05-31 08:33:30|83009|82984|83008.3|82983.3|83009|82984|83008|82983|19
1622450020000|2021-05-31 08:33:40|83007.7|82982.7|83001.2|82976.2|83011.8|82986.8|83000.6|82975.6|41
1622450030000|2021-05-31 08:33:50|83000.4|82975.4|82998.8|82973.8|83001.1|82976.1|82998.8|82973.8|34
1622450040000|2021-05-31 08:34:00|82998.7|82973.7|83001.7|82976.7|83002.3|82977.3|82998.7|82973.7|24
1622450050000|2021-05-31 08:34:10|83001.9|82976.9|83001.9|82976.9|83003.2|82978.2|82998.9|82973.9|34
1622450060000|2021-05-31 08:34:20|83002.3|82977.3|83000.2|82975.2|83002.7|82977.7|82999.8|82974.8|32
1622450070000|2021-05-31 08:34:30|83000.1|82975.1|82999|82974|83001.3|82976.3|82997.5|82972.5|53
1622450080000|2021-05-31 08:34:40|82998.7|82973.7|82998.8|82973.8|83001.3|82976.3|82998.1|82973.1|44
1622450090000|2021-05-31 08:34:50|82998.9|82973.9|82999.7|82974.7|83001.4|82976.4|82998.4|82973.4|46
1622450100000|2021-05-31 08:35:00|83000|82975|83000.1|82975.1|83001.1|82976.1|82999.5|82974.5|30
1622450110000|2021-05-31 08:35:10|82999.9|82974.9|82999.6|82974.6|83002.8|82977.8|82999.4|82974.4|39
1622450120000|2021-05-31 08:35:20|82999.7|82974.7|82998.8|82973.8|83001.1|82976.1|82997.9|82972.9|52
1622450130000|2021-05-31 08:35:30|82998.4|82973.4|83000.6|82975.6|83001|82976|82998.4|82973.4|25
1622450140000|2021-05-31 08:35:40|83000.4|82975.4|82998.8|82973.8|83000.4|82975.4|82997.8|82972.8|22
1622450150000|2021-05-31 08:35:50|82998.4|82973.4|82999.9|82974.9|83001.9|82976.9|82998.4|82973.4|40
1622450160000|2021-05-31 08:36:00|83000|82975|83000.3|82975.3|83001.2|82976.2|82996.6|82971.6|39
1622450170000|2021-05-31 08:36:10|83000.2|82975.2|82999|82974|83001.3|82976.3|82998.9|82973.9|26
1622450180000|2021-05-31 08:36:20|82998.9|82973.9|83001|82976|83001.1|82976.1|82998.3|82973.3|18
1622450190000|2021-05-31 08:36:30|83001.2|82976.2|83000|82975|83001.5|82976.5|82995.3|82970.3|44
1622450200000|2021-05-31 08:36:40|83000.1|82975.1|82999.5|82974.5|83001.9|82976.9|82996.5|82971.5|36
1622450210000|2021-05-31 08:36:50|83000|82975|83001.9|82976.9|83002.3|82977.3|82999|82974|43
1622450220000|2021-05-31 08:37:00|83002.1|82977.1|83000.6|82975.6|83003.4|82978.4|83000.1|82975.1|57
1622450230000|2021-05-31 08:37:10|83000.4|82975.4|82999.5|82974.5|83000.8|82975.8|82999.5|82974.5|26
1622450240000|2021-05-31 08:37:20|82999.2|82974.2|82998.8|82973.8|83001|82976|82996.2|82971.2|50
1622450250000|2021-05-31 08:37:30|82998.9|82973.9|82997.3|82972.3|82998.9|82973.9|82995.9|82970.9|27
1622450260000|2021-05-31 08:37:40|82996.3|82971.3|82997.4|82972.4|82999.5|82974.5|82995.4|82970.4|53
1622450270000|2021-05-31 08:37:50|82997.6|82972.6|82997.7|82972.7|82998.5|82973.5|82994.7|82969.7|43
1622450280000|2021-05-31 08:38:00|82997.6|82972.6|82997.7|82972.7|82998.5|82973.5|82995.5|82970.5|25
1622450290000|2021-05-31 08:38:10|82999.1|82974.1|82994|82969|83000.3|82975.3|82994|82969|45
1622450300000|2021-05-31 08:38:20|82993.6|82968.6|82994.4|82969.4|82995.6|82970.6|82993.6|82968.6|28
1622450310000|2021-05-31 08:38:30|82994.5|82969.5|82997.5|82972.5|83000.2|82975.2|82993.5|82968.5|45
1622450320000|2021-05-31 08:38:40|82997.8|82972.8|82996.1|82971.1|82998.9|82973.9|82995.5|82970.5|33
1622450330000|2021-05-31 08:38:50|82996.3|82971.3|82997.3|82972.3|82998.6|82973.6|82996.2|82971.2|36
1622450340000|2021-05-31 08:39:00|82997.6|82972.6|82981.9|82956.9|82997.6|82972.6|82978.2|82953.2|58
1622450350000|2021-05-31 08:39:10|82983.7|82958.7|82983.1|82958.1|82984.8|82959.8|82983|82958|32
1622450360000|2021-05-31 08:39:20|82983.3|82958.3|82986.6|82961.6|82986.6|82961.6|82978.4|82953.4|32
1622450370000|2021-05-31 08:39:30|82986.2|82961.2|82986.5|82961.5|82987.3|82962.3|82985.4|82960.4|27
1622450380000|2021-05-31 08:39:40|82986.4|82961.4|82984.8|82959.8|82986.8|82961.8|82984.1|82959.1|30
1622450390000|2021-05-31 08:39:50|82984.9|82959.9|82984|82959|82985.6|82960.6|82984|82959|24
1622450400000|2021-05-31 08:40:00|82985.4|82960.4|82987.4|82962.4|82987.9|82962.9|82985|82960|41
1622450410000|2021-05-31 08:40:10|82988|82963|82987.7|82962.7|82989.8|82964.8|82987.1|82962.1|31
1622450420000|2021-05-31 08:40:20|82987.8|82962.8|82982.9|82957.9|82987.8|82962.8|82982.7|82957.7|50
1622450430000|2021-05-31 08:40:30|82983|82958|82987|82962|82987.6|82962.6|82983|82958|28
1622450440000|2021-05-31 08:40:40|82986.9|82961.9|82990.5|82965.5|82990.5|82965.5|82986.6|82961.6|18
1622450450000|2021-05-31 08:40:50|82989.5|82964.5|83006.7|82981.7|83008.5|82983.5|82985.7|82960.7|44
1622450460000|2021-05-31 08:41:00|83007|82982|83003.6|82978.6|83009.1|82984.1|83002.5|82977.5|47
1622450470000|2021-05-31 08:41:10|83002.6|82977.6|82996.3|82971.3|83002.6|82977.6|82990.1|82965.1|57
1622450480000|2021-05-31 08:41:20|82998.7|82973.7|82998|82973|82999.1|82974.1|82997|82972|36
1622450490000|2021-05-31 08:41:30|82998.1|82973.1|83004.9|82979.9|83006.3|82981.3|82997.5|82972.5|26
1622450500000|2021-05-31 08:41:40|83006.1|82981.1|83010.1|82985.1|83011.4|82986.4|83006.1|82981.1|39
1622450510000|2021-05-31 08:41:50|83011.1|82986.1|83010.5|82985.5|83011.1|82986.1|83010|82985|25
1622450520000|2021-05-31 08:42:00|83010.3|82985.3|83010.5|82985.5|83010.7|82985.7|83009.5|82984.5|22
1622450530000|2021-05-31 08:42:10|83010.8|82985.8|83008.8|82983.8|83010.9|82985.9|83006.9|82981.9|39
1622450540000|2021-05-31 08:42:20|83009.1|82984.1|83010.9|82985.9|83010.9|82985.9|83008.9|82983.9|31
1622450550000|2021-05-31 08:42:30|83010.6|82985.6|83009.4|82984.4|83011.1|82986.1|83008.6|82983.6|20
1622450560000|2021-05-31 08:42:40|83009.7|82984.7|83008.1|82983.1|83009.8|82984.8|83007.9|82982.9|15
1622450570000|2021-05-31 08:42:50|83008.7|82983.7|83010.3|82985.3|83012.5|82987.5|83006.2|82981.2|54
1622450580000|2021-05-31 08:43:00|83010.6|82985.6|83013.2|82988.2|83013.2|82988.2|83010.5|82985.5|24
1622450590000|2021-05-31 08:43:10|83013.1|82988.1|83011.4|82986.4|83013.1|82988.1|83010.9|82985.9|23
1622450600000|2021-05-31 08:43:20|83011.5|82986.5|83011.7|82986.7|83014.5|82989.5|83008.7|82983.7|48
1622450610000|2021-05-31 08:43:30|83012|82987|83007.5|82982.5|83012|82987|83005.4|82980.4|41
1622450620000|2021-05-31 08:43:40|83009.4|82984.4|83011.2|82986.2|83011.2|82986.2|83008|82983|39
1622450630000|2021-05-31 08:43:50|83011.3|82986.3|83021.1|82996.1|83021.4|82996.4|83010.9|82985.9|52
1622450640000|2021-05-31 08:44:00|83021.7|82996.7|83017.9|82992.9|83024.1|82999.1|83017.2|82992.2|58
1622450650000|2021-05-31 08:44:10|83018.3|82993.3|83021.8|82996.8|83021.8|82996.8|83017.8|82992.8|23
1622450660000|2021-05-31 08:44:20|83020.5|82995.5|83022.2|82997.2|83024.8|82999.8|83019.5|82994.5|47
1622450670000|2021-05-31 08:44:30|83023.7|82998.7|83024.8|82999.8|83026.7|83001.7|83022.1|82997.1|33
1622450680000|2021-05-31 08:44:40|83025|83000|83026.6|83001.6|83027.8|83002.8|83024.1|82999.1|38
1622450690000|2021-05-31 08:44:50|83026.9|83001.9|83024.5|82999.5|83026.9|83001.9|83022.1|82997.1|28
1622450700000|2021-05-31 08:45:00|83023.8|82998.8|83022.2|82997.2|83025.5|83000.5|83021.7|82996.7|44
1622450710000|2021-05-31 08:45:10|83021.4|82996.4|83020.5|82995.5|83021.4|82996.4|83017.1|82992.1|45
1622450720000|2021-05-31 08:45:20|83020.4|82995.4|83010.1|82985.1|83023.9|82998.9|83009.9|82984.9|55
1622450730000|2021-05-31 08:45:30|83010.3|82985.3|83010.2|82985.2|83011.2|82986.2|83009.9|82984.9|39
1622450740000|2021-05-31 08:45:40|83010.1|82985.1|83010.1|82985.1|83010.9|82985.9|83009.6|82984.6|27
1622450750000|2021-05-31 08:45:50|83009.9|82984.9|83002.3|82977.3|83009.9|82984.9|83002.3|82977.3|48
1622450760000|2021-05-31 08:46:00|83002.2|82977.2|82998.4|82973.4|83002.4|82977.4|82998.1|82973.1|26
1622450770000|2021-05-31 08:46:10|82998.2|82973.2|82992.6|82967.6|82998.9|82973.9|82991.1|82966.1|26
1622450780000|2021-05-31 08:46:20|82992.4|82967.4|82990.8|82965.8|82992.9|82967.9|82990|82965|32
1622450790000|2021-05-31 08:46:30|82990.9|82965.9|82990.9|82965.9|82991|82966|82990|82965|22
1622450800000|2021-05-31 08:46:40|82995.1|82970.1|83009.4|82984.4|83010|82985|82994.2|82969.2|49
1622450810000|2021-05-31 08:46:50|83009.8|82984.8|83015.2|82990.2|83017.1|82992.1|83009.2|82984.2|52
1622450820000|2021-05-31 08:47:00|83014.9|82989.9|83028.7|83003.7|83032.3|83007.3|83014.9|82989.9|53
1622450830000|2021-05-31 08:47:10|83028.2|83003.2|83039.6|83014.6|83040.3|83015.3|83028|83003|48
1622450840000|2021-05-31 08:47:20|83039.9|83014.9|83042.9|83017.9|83044.2|83019.2|83038.1|83013.1|60
1622450850000|2021-05-31 08:47:30|83043.3|83018.3|83051.1|83026.1|83051.1|83026.1|83039.9|83014.9|66
1622450860000|2021-05-31 08:47:40|83050.9|83025.9|83059.8|83034.8|83060|83035|83049.5|83024.5|72
1622450870000|2021-05-31 08:47:50|83059.9|83034.9|83052.5|83027.5|83059.9|83034.9|83049.8|83024.8|66
1622450880000|2021-05-31 08:48:00|83052.1|83027.1|83057.5|83032.5|83058.3|83033.3|83052.1|83027.1|58
1622450890000|2021-05-31 08:48:10|83057.3|83032.3|83074.4|83049.4|83076.2|83051.2|83056.8|83031.8|49
1622450900000|2021-05-31 08:48:20|83073.6|83048.6|83068.8|83043.8|83075.8|83050.8|83066.4|83041.4|71
1622450910000|2021-05-31 08:48:30|83062.1|83037.1|83063.7|83038.7|83065|83040|83056.2|83031.2|64
1622450920000|2021-05-31 08:48:40|83063.4|83038.4|83058.5|83033.5|83064.5|83039.5|83055.8|83030.8|61
1622450930000|2021-05-31 08:48:50|83058.2|83033.2|83057.5|83032.5|83061.7|83036.7|83054.3|83029.3|62
1622450940000|2021-05-31 08:49:00|83057.2|83032.2|83056.7|83031.7|83060.3|83035.3|83055.7|83030.7|47
1622450950000|2021-05-31 08:49:10|83057.1|83032.1|83055.5|83030.5|83064|83039|83055.2|83030.2|52
1622450960000|2021-05-31 08:49:20|83055.4|83030.4|83055.1|83030.1|83055.9|83030.9|83050.7|83025.7|53
1622450970000|2021-05-31 08:49:30|83055.2|83030.2|83048.4|83023.4|83056.4|83031.4|83044.4|83019.4|51
1622450980000|2021-05-31 08:49:40|83048.3|83023.3|83045.8|83020.8|83048.6|83023.6|83044.9|83019.9|34
1622450990000|2021-05-31 08:49:50|83047.4|83022.4|83045.2|83020.2|83048.3|83023.3|83044.3|83019.3|30
1622451000000|2021-05-31 08:50:00|83047.4|83022.4|83039.1|83014.1|83047.4|83022.4|83038.1|83013.1|55
1622451010000|2021-05-31 08:50:10|83039.2|83014.2|83035.7|83010.7|83043.4|83018.4|83032.9|83007.9|46
1622451020000|2021-05-31 08:50:20|83035.8|83010.8|83034|83009|83035.8|83010.8|83027.8|83002.8|49
1622451030000|2021-05-31 08:50:30|83034.1|83009.1|83036.3|83011.3|83039.1|83014.1|83030.9|83005.9|58
1622451040000|2021-05-31 08:50:40|83036.6|83011.6|83035.3|83010.3|83037.2|83012.2|83035.2|83010.2|37
1622451050000|2021-05-31 08:50:50|83035.2|83010.2|83036.7|83011.7|83038.3|83013.3|83035.2|83010.2|41
1622451060000|2021-05-31 08:51:00|83037.4|83012.4|83034|83009|83038.5|83013.5|83032.1|83007.1|52
1622451070000|2021-05-31 08:51:10|83034.5|83009.5|83035|83010|83035.6|83010.6|83034|83009|39
1622451080000|2021-05-31 08:51:20|83035.4|83010.4|83035.8|83010.8|83037.6|83012.6|83035.4|83010.4|40
1622451090000|2021-05-31 08:51:30|83035.9|83010.9|83036.8|83011.8|83037.5|83012.5|83035.8|83010.8|33
1622451100000|2021-05-31 08:51:40|83037|83012|83035.7|83010.7|83039.2|83014.2|83035|83010|32
1622451110000|2021-05-31 08:51:50|83035.5|83010.5|83037.2|83012.2|83038.3|83013.3|83035.5|83010.5|42
1622451120000|2021-05-31 08:52:00|83037.1|83012.1|83035|83010|83039.5|83014.5|83032.3|83007.3|43
1622451130000|2021-05-31 08:52:10|83033.8|83008.8|83028|83003|83033.8|83008.8|83027.6|83002.6|37
1622451140000|2021-05-31 08:52:20|83028.3|83003.3|83029.4|83004.4|83029.7|83004.7|83028.1|83003.1|32
1622451150000|2021-05-31 08:52:30|83029.9|83004.9|83037.6|83012.6|83038.3|83013.3|83029.8|83004.8|46
1622451160000|2021-05-31 08:52:40|83038.4|83013.4|83035.8|83010.8|83038.4|83013.4|83034.9|83009.9|43
1622451170000|2021-05-31 08:52:50|83035.6|83010.6|83030.1|83005.1|83035.6|83010.6|83028|83003|50
1622451180000|2021-05-31 08:53:00|83029.8|83004.8|83024.9|82999.9|83031.7|83006.7|83022.6|82997.6|40
1622451190000|2021-05-31 08:53:10|83025.8|83000.8|83030.5|83005.5|83030.5|83005.5|83024|82999|53
1622451200000|2021-05-31 08:53:20|83032.1|83007.1|83025.5|83000.5|83033|83008|83024.9|82999.9|45
1622451210000|2021-05-31 08:53:30|83028.1|83003.1|83022.5|82997.5|83028.1|83003.1|83018.6|82993.6|52
1622451220000|2021-05-31 08:53:40|83022.3|82997.3|83024.8|82999.8|83024.8|82999.8|83021.5|82996.5|38
1622451230000|2021-05-31 08:53:50|83025.7|83000.7|83022.9|82997.9|83027.2|83002.2|83021.7|82996.7|39
1622451240000|2021-05-31 08:54:00|83022.7|82997.7|83026.9|83001.9|83027.7|83002.7|83022.5|82997.5|40
1622451250000|2021-05-31 08:54:10|83027|83002|83031|83006|83032|83007|83026.9|83001.9|38
1622451260000|2021-05-31 08:54:20|83033.3|83008.3|83033.8|83008.8|83035.2|83010.2|83032.9|83007.9|36
1622451270000|2021-05-31 08:54:30|83033.6|83008.6|83030.3|83005.3|83033.7|83008.7|83028.9|83003.9|35
1622451280000|2021-05-31 08:54:40|83030.7|83005.7|83027|83002|83034.3|83009.3|83027|83002|46
1622451290000|2021-05-31 08:54:50|83026.6|83001.6|83028.8|83003.8|83030.2|83005.2|83025.7|83000.7|33
1622451300000|2021-05-31 08:55:00|83029|83004|83023.7|82998.7|83029|83004|83022.9|82997.9|31
1622451310000|2021-05-31 08:55:10|83024|82999|83019.8|82994.8|83024.1|82999.1|83019.7|82994.7|48
1622451320000|2021-05-31 08:55:20|83019.7|82994.7|83020|82995|83021.6|82996.6|83019.5|82994.5|42
1622451330000|2021-05-31 08:55:30|83020.1|82995.1|83023.7|82998.7|83024|82999|83020.1|82995.1|30
1622451340000|2021-05-31 08:55:40|83023.8|82998.8|83022.7|82997.7|83023.9|82998.9|83021.6|82996.6|28
1622451350000|2021-05-31 08:55:50|83022.3|82997.3|83023.9|82998.9|83027.5|83002.5|83022.3|82997.3|37
1622451360000|2021-05-31 08:56:00|83024|82999|83022.8|82997.8|83024.4|82999.4|83021.7|82996.7|25
1622451370000|2021-05-31 08:56:10|83022.7|82997.7|83025.3|83000.3|83026.1|83001.1|83019.2|82994.2|38
1622451380000|2021-05-31 08:56:20|83025.6|83000.6|83023.6|82998.6|83028.4|83003.4|83019.7|82994.7|40
1622451390000|2021-05-31 08:56:30|83023.5|82998.5|83021.3|82996.3|83023.5|82998.5|83019.5|82994.5|34
1622451400000|2021-05-31 08:56:40|83021.8|82996.8|83021.4|82996.4|83022.1|82997.1|83020.9|82995.9|36
1622451410000|2021-05-31 08:56:50|83021.3|82996.3|83023.6|82998.6|83025.3|83000.3|83021.3|82996.3|27
1622451420000|2021-05-31 08:57:00|83023.1|82998.1|83018.1|82993.1|83023.5|82998.5|83014.8|82989.8|44
1622451430000|2021-05-31 08:57:10|83018|82993|83011.6|82986.6|83019.1|82994.1|83011.6|82986.6|37
1622451440000|2021-05-31 08:57:20|83010.6|82985.6|83011.9|82986.9|83012.6|82987.6|83009|82984|51
1622451450000|2021-05-31 08:57:30|83011.8|82986.8|83005.1|82980.1|83016.3|82991.3|83004.4|82979.4|56
1622451460000|2021-05-31 08:57:40|83004|82979|83015.2|82990.2|83015.2|82990.2|83003.1|82978.1|50
1622451470000|2021-05-31 08:57:50|83014.8|82989.8|82999.5|82974.5|83020.8|82995.8|82999.5|82974.5|59
1622451480000|2021-05-31 08:58:00|83001.4|82976.4|83018.5|82993.5|83020.3|82995.3|83001.4|82976.4|65
1622451490000|2021-05-31 08:58:10|83018.7|82993.7|83008.5|82983.5|83018.7|82993.7|83006.9|82981.9|69
1622451500000|2021-05-31 08:58:20|83006.7|82981.7|83002.9|82977.9|83007.9|82982.9|82996.1|82971.1|62
1622451510000|2021-05-31 08:58:30|83003.1|82978.1|82994.2|82969.2|83006.5|82981.5|82994.2|82969.2|63
1622451520000|2021-05-31 08:58:40|82995.7|82970.7|82999|82974|83000.3|82975.3|82991.6|82966.6|60
1622451530000|2021-05-31 08:58:50|83000.8|82975.8|82988.6|82963.6|83000.8|82975.8|82987.6|82962.6|55
1622451540000|2021-05-31 08:59:00|82987.4|82962.4|82987.9|82962.9|82990.4|82965.4|82984.9|82959.9|57
1622451550000|2021-05-31 08:59:10|82987.4|82962.4|82978.7|82953.7|82987.9|82962.9|82978.7|82953.7|61
1622451560000|2021-05-31 08:59:20|82978.5|82953.5|82983.2|82958.2|82986.7|82961.7|82964.6|82939.6|65
1622451570000|2021-05-31 08:59:30|82983.4|82958.4|82995.7|82970.7|82995.8|82970.8|82983.2|82958.2|66
1622451580000|2021-05-31 08:59:40|82994.4|82969.4|82997.8|82972.8|82998.2|82973.2|82991|82966|67
1622451590000|2021-05-31 08:59:50|82998|82973|82989.2|82964.2|83002.9|82977.9|82989.2|82964.2|63
1622451600000|2021-05-31 09:00:00|82988.3|82963.3|82991|82966|82991.8|82966.8|82984.6|82959.6|65
1622451610000|2021-05-31 09:00:10|82990.5|82965.5|82989|82964|82992|82967|82984.5|82959.5|56
1622451620000|2021-05-31 09:00:20|82987.6|82962.6|82991.5|82966.5|82996.3|82971.3|82987.2|82962.2|59
1622451630000|2021-05-31 09:00:30|82990.9|82965.9|82996.1|82971.1|82996.7|82971.7|82989.7|82964.7|50
1622451640000|2021-05-31 09:00:40|82994.9|82969.9|82997.7|82972.7|83000.9|82975.9|82993.8|82968.8|45
1622451650000|2021-05-31 09:00:50|82997.9|82972.9|82993|82968|82997.9|82972.9|82990.2|82965.2|42
1622451660000|2021-05-31 09:01:00|82991.6|82966.6|82994.2|82969.2|82997.5|82972.5|82989.7|82964.7|49
1622451670000|2021-05-31 09:01:10|82994.1|82969.1|82995.5|82970.5|82998.8|82973.8|82992.5|82967.5|53
1622451680000|2021-05-31 09:01:20|82995|82970|82993.3|82968.3|82995.3|82970.3|82991.5|82966.5|48
1622451690000|2021-05-31 09:01:30|82993.2|82968.2|82994.3|82969.3|82998|82973|82993.2|82968.2|46
1622451700000|2021-05-31 09:01:40|82992.1|82967.1|82992.9|82967.9|82993.6|82968.6|82989.7|82964.7|46
1622451710000|2021-05-31 09:01:50|82993.2|82968.2|82991.6|82966.6|82994.4|82969.4|82991.5|82966.5|26
1622451720000|2021-05-31 09:02:00|82991.8|82966.8|82988.8|82963.8|82991.9|82966.9|82984.5|82959.5|26
1622451730000|2021-05-31 09:02:10|82988|82963|82986.8|82961.8|82989.4|82964.4|82986.8|82961.8|25
1622451740000|2021-05-31 09:02:20|82987.4|82962.4|82992.1|82967.1|82996.5|82971.5|82987.4|82962.4|35
1622451750000|2021-05-31 09:02:30|82993.4|82968.4|82998|82973|83000.9|82975.9|82993.4|82968.4|48
1622451760000|2021-05-31 09:02:40|82998.3|82973.3|82995.8|82970.8|82998.9|82973.9|82993.7|82968.7|45
1622451770000|2021-05-31 09:02:50|82995.2|82970.2|82998.3|82973.3|83000.5|82975.5|82993.9|82968.9|39
1622451780000|2021-05-31 09:03:00|82997.7|82972.7|82991.7|82966.7|82999|82974|82991.1|82966.1|34
1622451790000|2021-05-31 09:03:10|82991.6|82966.6|82995.8|82970.8|82996.5|82971.5|82990.5|82965.5|35
1622451800000|2021-05-31 09:03:20|82995.9|82970.9|82994.5|82969.5|82996.3|82971.3|82994.5|82969.5|24
1622451810000|2021-05-31 09:03:30|82995.4|82970.4|82994.8|82969.8|82995.4|82970.4|82994|82969|15
1622451820000|2021-05-31 09:03:40|82994.6|82969.6|82986.4|82961.4|82995.1|82970.1|82986.3|82961.3|30
1622451830000|2021-05-31 09:03:50|82986.6|82961.6|82990.6|82965.6|82990.9|82965.9|82986.3|82961.3|49
1622451840000|2021-05-31 09:04:00|82991|82966|82991.9|82966.9|82992.7|82967.7|82989.5|82964.5|43
1622451850000|2021-05-31 09:04:10|82991.8|82966.8|82990.2|82965.2|82991.8|82966.8|82990.2|82965.2|22
1622451860000|2021-05-31 09:04:20|82990.4|82965.4|82991.5|82966.5|82995.9|82970.9|82989.8|82964.8|31
1622451870000|2021-05-31 09:04:30|82991.2|82966.2|82994.3|82969.3|82995.6|82970.6|82990.4|82965.4|29
1622451880000|2021-05-31 09:04:40|82994.8|82969.8|82995.5|82970.5|82995.5|82970.5|82993.4|82968.4|27
1622451890000|2021-05-31 09:04:50|82994.5|82969.5|82996.9|82971.9|83000.9|82975.9|82994.4|82969.4|45
1622451900000|2021-05-31 09:05:00|82992.7|82967.7|82996.2|82971.2|82997.4|82972.4|82992.7|82967.7|34
1622451910000|2021-05-31 09:05:10|82996.3|82971.3|82993.2|82968.2|82997.8|82972.8|82990.2|82965.2|41
1622451920000|2021-05-31 09:05:20|82992.4|82967.4|82992.7|82967.7|82993.2|82968.2|82991.6|82966.6|22
1622451930000|2021-05-31 09:05:30|82992.8|82967.8|82996.8|82971.8|82996.9|82971.9|82992.2|82967.2|37
1622451940000|2021-05-31 09:05:40|82996.1|82971.1|82996.4|82971.4|82999.9|82974.9|82994.2|82969.2|33
1622451950000|2021-05-31 09:05:50|82997.2|82972.2|82996.1|82971.1|82997.2|82972.2|82992.4|82967.4|32
1622451960000|2021-05-31 09:06:00|82995.7|82970.7|82997.9|82972.9|82999.8|82974.8|82993.9|82968.9|32
1622451970000|2021-05-31 09:06:10|82997.8|82972.8|83008|82983|83008.7|82983.7|82997.1|82972.1|25
1622451980000|2021-05-31 09:06:20|83008.3|82983.3|83011.3|82986.3|83013.4|82988.4|83006.5|82981.5|48
1622451990000|2021-05-31 09:06:30|83011.8|82986.8|83010.6|82985.6|83013|82988|83010.1|82985.1|32
1622452000000|2021-05-31 09:06:40|83010.4|82985.4|83006.5|82981.5|83012.2|82987.2|83005.2|82980.2|25
1622452010000|2021-05-31 09:06:50|83007.9|82982.9|83008.1|82983.1|83013.7|82988.7|83005.5|82980.5|50
1622452020000|2021-05-31 09:07:00|83008.2|82983.2|83007.1|82982.1|83008.6|82983.6|83006.7|82981.7|26
1622452030000|2021-05-31 09:07:10|83007.2|82982.2|83011.6|82986.6|83012.3|82987.3|83006.7|82981.7|20
1622452040000|2021-05-31 09:07:20|83010.7|82985.7|83014.2|82989.2|83014.5|82989.5|83010.4|82985.4|38
1622452050000|2021-05-31 09:07:30|83014.1|82989.1|83015.2|82990.2|83017.6|82992.6|83013.9|82988.9|18
1622452060000|2021-05-31 09:07:40|83014.9|82989.9|83017.1|82992.1|83017.2|82992.2|83014.9|82989.9|16
1622452070000|2021-05-31 09:07:50|83016.9|82991.9|83016.7|82991.7|83017.1|82992.1|83014.5|82989.5|20
1622452080000|2021-05-31 09:08:00|83016.4|82991.4|83017|82992|83017.8|82992.8|83016.4|82991.4|30
1622452090000|2021-05-31 09:08:10|83016.7|82991.7|83020.3|82995.3|83021.2|82996.2|83015.7|82990.7|34
1622452100000|2021-05-31 09:08:20|83020.2|82995.2|83020.6|82995.6|83021.3|82996.3|83019.5|82994.5|19
1622452110000|2021-05-31 09:08:30|83020.5|82995.5|83017.7|82992.7|83020.5|82995.5|83014.5|82989.5|41
1622452120000|2021-05-31 09:08:40|83020.4|82995.4|83020.5|82995.5|83020.9|82995.9|83018.5|82993.5|31
1622452130000|2021-05-31 09:08:50|83020.7|82995.7|83021.1|82996.1|83023.5|82998.5|83020.2|82995.2|29
1622452140000|2021-05-31 09:09:00|83021.2|82996.2|83024.1|82999.1|83026|83001|83020.9|82995.9|46
1622452150000|2021-05-31 09:09:10|83024.3|82999.3|83024.7|82999.7|83025|83000|83023.1|82998.1|23
1622452160000|2021-05-31 09:09:20|83024.6|82999.6|83025.1|83000.1|83027.5|83002.5|83024.4|82999.4|42
1622452170000|2021-05-31 09:09:30|83025.3|83000.3|83028.3|83003.3|83028.5|83003.5|83025.3|83000.3|24
1622452180000|2021-05-31 09:09:40|83028|83003|83030.6|83005.6|83030.6|83005.6|83026.8|83001.8|23
1622452190000|2021-05-31 09:09:50|83030.5|83005.5|83033|83008|83038.4|83013.4|83029.5|83004.5|49
1622452200000|2021-05-31 09:10:00|83033.1|83008.1|83037.7|83012.7|83038|83013|83033.1|83008.1|34
1622452210000|2021-05-31 09:10:10|83036.9|83011.9|83040.7|83015.7|83040.7|83015.7|83036.9|83011.9|25
1622452220000|2021-05-31 09:10:20|83039.6|83014.6|83038.6|83013.6|83040.2|83015.2|83038.6|83013.6|17
1622452230000|2021-05-31 09:10:30|83038.9|83013.9|83041|83016|83044.8|83019.8|83038.9|83013.9|34
1622452240000|2021-05-31 09:10:40|83040.9|83015.9|83042.7|83017.7|83043.3|83018.3|83040.7|83015.7|50
1622452250000|2021-05-31 09:10:50|83043|83018|83046.3|83021.3|83047.1|83022.1|83042.1|83017.1|42
1622452260000|2021-05-31 09:11:00|83046.4|83021.4|83052.5|83027.5|83052.6|83027.6|83043.3|83018.3|48
1622452270000|2021-05-31 09:11:10|83052.7|83027.7|83054.7|83029.7|83054.7|83029.7|83051|83026|55
1622452280000|2021-05-31 09:11:20|83054.8|83029.8|83061.4|83036.4|83062.1|83037.1|83054.8|83029.8|53
1622452290000|2021-05-31 09:11:30|83061.9|83036.9|83055.9|83030.9|83062.6|83037.6|83045.3|83020.3|64
1622452300000|2021-05-31 09:11:40|83055.8|83030.8|83057.1|83032.1|83060.5|83035.5|83055.8|83030.8|45
1622452310000|2021-05-31 09:11:50|83057.4|83032.4|83057.4|83032.4|83057.8|83032.8|83054.6|83029.6|41
1622452320000|2021-05-31 09:12:00|83059.1|83034.1|83060|83035|83068.1|83043.1|83059.1|83034.1|71
1622452330000|2021-05-31 09:12:10|83060.6|83035.6|83055.9|83030.9|83061.2|83036.2|83055.3|83030.3|50
1622452340000|2021-05-31 09:12:20|83056|83031|83056.2|83031.2|83058|83033|83053.7|83028.7|34
1622452350000|2021-05-31 09:12:30|83056.6|83031.6|83051.3|83026.3|83057.8|83032.8|83049.8|83024.8|38
1622452360000|2021-05-31 09:12:40|83052|83027|83056.9|83031.9|83057|83032|83051.1|83026.1|44
1622452370000|2021-05-31 09:12:50|83057.2|83032.2|83065.7|83040.7|83066.5|83041.5|83057.1|83032.1|55
1622452380000|2021-05-31 09:13:00|83065.6|83040.6|83066.1|83041.1|83066.8|83041.8|83061|83036|55
1622452390000|2021-05-31 09:13:10|83066.2|83041.2|83066.7|83041.7|83066.8|83041.8|83065.9|83040.9|15
1622452400000|2021-05-31 09:13:20|83066.6|83041.6|83064.9|83039.9|83067.2|83042.2|83064.3|83039.3|29
1622452410000|2021-05-31 09:13:30|83065|83040|83062.8|83037.8|83067.2|83042.2|83062.3|83037.3|47
1622452420000|2021-05-31 09:13:40|83063.3|83038.3|83064.3|83039.3|83065|83040|83062.6|83037.6|40
1622452430000|2021-05-31 09:13:50|83064.2|83039.2|83064.4|83039.4|83064.4|83039.4|83063|83038|19
1622452440000|2021-05-31 09:14:00|83063.9|83038.9|83061.1|83036.1|83066.1|83041.1|83059.9|83034.9|55
1622452450000|2021-05-31 09:14:10|83060.8|83035.8|83058.6|83033.6|83061.3|83036.3|83058.2|83033.2|38
1622452460000|2021-05-31 09:14:20|83059|83034|83064.6|83039.6|83065.7|83040.7|83058.6|83033.6|53
1622452470000|2021-05-31 09:14:30|83062.2|83037.2|83058.8|83033.8|83062.2|83037.2|83058.4|83033.4|39
1622452480000|2021-05-31 09:14:40|83059.2|83034.2|83058.4|83033.4|83060.5|83035.5|83057.3|83032.3|44
1622452490000|2021-05-31 09:14:50|83058.3|83033.3|83055.4|83030.4|83060.3|83035.3|83054.9|83029.9|28
1622452500000|2021-05-31 09:15:00|83055.5|83030.5|83064.8|83039.8|83065.7|83040.7|83055.3|83030.3|55
1622452510000|2021-05-31 09:15:10|83064.6|83039.6|83064.5|83039.5|83065.6|83040.6|83063.4|83038.4|30
1622452520000|2021-05-31 09:15:20|83064.7|83039.7|83060.6|83035.6|83066.7|83041.7|83059.9|83034.9|51
1622452530000|2021-05-31 09:15:30|83060.3|83035.3|83052.2|83027.2|83062.1|83037.1|83050.1|83025.1|67
1622452540000|2021-05-31 09:15:40|83052.3|83027.3|83055.3|83030.3|83055.4|83030.4|83050.8|83025.8|44
1622452550000|2021-05-31 09:15:50|83055.1|83030.1|83057.4|83032.4|83057.4|83032.4|83054.9|83029.9|35
1622452560000|2021-05-31 09:16:00|83057.1|83032.1|83051.7|83026.7|83057.1|83032.1|83051.7|83026.7|51
1622452570000|2021-05-31 09:16:10|83051.3|83026.3|83052.6|83027.6|83054.8|83029.8|83050.7|83025.7|43
1622452580000|2021-05-31 09:16:20|83052.5|83027.5|83049.6|83024.6|83052.6|83027.6|83049.6|83024.6|25
1622452590000|2021-05-31 09:16:30|83049.8|83024.8|83053|83028|83054|83029|83049.8|83024.8|33
1622452600000|2021-05-31 09:16:40|83052.8|83027.8|83052.7|83027.7|83053.6|83028.6|83052.5|83027.5|29
1622452610000|2021-05-31 09:16:50|83052.9|83027.9|83053.8|83028.8|83054.1|83029.1|83052.6|83027.6|26
1622452620000|2021-05-31 09:17:00|83053.9|83028.9|83050.6|83025.6|83053.9|83028.9|83049.8|83024.8|39
1622452630000|2021-05-31 09:17:10|83050.7|83025.7|83051.8|83026.8|83052.3|83027.3|83049|83024|37
1622452640000|2021-05-31 09:17:20|83051.6|83026.6|83053|83028|83053|83028|83050.8|83025.8|18
1622452650000|2021-05-31 09:17:30|83052.9|83027.9|83048.1|83023.1|83052.9|83027.9|83048.1|83023.1|28
1622452660000|2021-05-31 09:17:40|83048|83023|83042.5|83017.5|83048|83023|83038.9|83013.9|49
1622452670000|2021-05-31 09:17:50|83042.4|83017.4|83042.3|83017.3|83045.5|83020.5|83041.6|83016.6|40
1622452680000|2021-05-31 09:18:00|83042.7|83017.7|83040.3|83015.3|83044.8|83019.8|83039.7|83014.7|30
1622452690000|2021-05-31 09:18:10|83040.4|83015.4|83040.5|83015.5|83040.8|83015.8|83039.7|83014.7|22
1622452700000|2021-05-31 09:18:20|83040.6|83015.6|83039.5|83014.5|83040.6|83015.6|83039.5|83014.5|19
1622452710000|2021-05-31 09:18:30|83039.7|83014.7|83041.7|83016.7|83043.8|83018.8|83039.7|83014.7|40
1622452720000|2021-05-31 09:18:40|83041.5|83016.5|83042.7|83017.7|83044|83019|83038.6|83013.6|46
1622452730000|2021-05-31 09:18:50|83042.9|83017.9|83039.9|83014.9|83042.9|83017.9|83039.9|83014.9|20
1622452740000|2021-05-31 09:19:00|83039.3|83014.3|83040.4|83015.4|83042.5|83017.5|83037.5|83012.5|33
1622452750000|2021-05-31 09:19:10|83041.4|83016.4|83043.5|83018.5|83044.8|83019.8|83037.3|83012.3|37
1622452760000|2021-05-31 09:19:20|83043.8|83018.8|83042.6|83017.6|83047|83022|83042.2|83017.2|50
1622452770000|2021-05-31 09:19:30|83042.5|83017.5|83039.2|83014.2|83042.9|83017.9|83039.2|83014.2|33
1622452780000|2021-05-31 09:19:40|83039|83014|83036.6|83011.6|83040.9|83015.9|83036.3|83011.3|51
1622452790000|2021-05-31 09:19:50|83037.9|83012.9|83034.2|83009.2|83037.9|83012.9|83032.4|83007.4|38
1622452800000|2021-05-31 09:20:00|83034|83009|83034.5|83009.5|83034.9|83009.9|83030.7|83005.7|36
1622452810000|2021-05-31 09:20:10|83034.9|83009.9|83035.8|83010.8|83039.7|83014.7|83032.7|83007.7|38
1622452820000|2021-05-31 09:20:20|83038.6|83013.6|83038.5|83013.5|83040.6|83015.6|83035.5|83010.5|47
1622452830000|2021-05-31 09:20:30|83038.2|83013.2|83037.5|83012.5|83042|83017|83036.2|83011.2|54
1622452840000|2021-05-31 09:20:40|83036.8|83011.8|83037.6|83012.6|83038|83013|83036.6|83011.6|17
1622452850000|2021-05-31 09:20:50|83037.9|83012.9|83037.8|83012.8|83038.8|83013.8|83033.1|83008.1|45
1622452860000|2021-05-31 09:21:00|83038.1|83013.1|83036.3|83011.3|83040|83015|83035.5|83010.5|40
1622452870000|2021-05-31 09:21:10|83036.4|83011.4|83041.1|83016.1|83041.1|83016.1|83032.7|83007.7|46
1622452880000|2021-05-31 09:21:20|83040.9|83015.9|83040.3|83015.3|83042|83017|83035.9|83010.9|54
1622452890000|2021-05-31 09:21:30|83040.7|83015.7|83039.2|83014.2|83040.7|83015.7|83038.9|83013.9|21
1622452900000|2021-05-31 09:21:40|83039.5|83014.5|83036|83011|83040|83015|83036|83011|30
1622452910000|2021-05-31 09:21:50|83035.9|83010.9|83036.6|83011.6|83037.1|83012.1|83035.7|83010.7|28
1622452920000|2021-05-31 09:22:00|83036.5|83011.5|83035.9|83010.9|83040.8|83015.8|83034.1|83009.1|31
1622452930000|2021-05-31 09:22:10|83035.7|83010.7|83035.1|83010.1|83035.9|83010.9|83034.5|83009.5|34
1622452940000|2021-05-31 09:22:20|83035.2|83010.2|83035|83010|83036|83011|83035|83010|13
1622452950000|2021-05-31 09:22:30|83035.2|83010.2|83032.1|83007.1|83035.9|83010.9|83031.5|83006.5|21
1622452960000|2021-05-31 09:22:40|83032.7|83007.7|83030.1|83005.1|83032.8|83007.8|83029.5|83004.5|26
1622452970000|2021-05-31 09:22:50|83029.8|83004.8|83028.2|83003.2|83030|83005|83027.7|83002.7|24
1622452980000|2021-05-31 09:23:00|83028.8|83003.8|83029.7|83004.7|83029.7|83004.7|83027.7|83002.7|16
1622452990000|2021-05-31 09:23:10|83029.6|83004.6|83024.1|82999.1|83029.6|83004.6|83023.3|82998.3|46
1622453000000|2021-05-31 09:23:20|83023.9|82998.9|83023.2|82998.2|83024.8|82999.8|83022.8|82997.8|24
1622453010000|2021-05-31 09:23:30|83023|82998|83022.3|82997.3|83024.2|82999.2|83022.1|82997.1|23
1622453020000|2021-05-31 09:23:40|83022.2|82997.2|83021.1|82996.1|83022.2|82997.2|83020.9|82995.9|23
1622453030000|2021-05-31 09:23:50|83021.3|82996.3|83021|82996|83021.4|82996.4|83020.5|82995.5|11
1622453040000|2021-05-31 09:24:00|83021.2|82996.2|83033.9|83008.9|83034.5|83009.5|83021.2|82996.2|48
1622453050000|2021-05-31 09:24:10|83034.5|83009.5|83042.1|83017.1|83044.5|83019.5|83034.2|83009.2|53
1622453060000|2021-05-31 09:24:20|83042.2|83017.2|83049.9|83024.9|83055|83030|83042.2|83017.2|41
1622453070000|2021-05-31 09:24:30|83049.5|83024.5|83050|83025|83053.6|83028.6|83049.1|83024.1|33
1622453080000|2021-05-31 09:24:40|83054.7|83029.7|83050.7|83025.7|83055.3|83030.3|83050.5|83025.5|44
1622453090000|2021-05-31 09:24:50|83050.8|83025.8|83047.9|83022.9|83055.4|83030.4|83047.3|83022.3|50
1622453100000|2021-05-31 09:25:00|83048.1|83023.1|83052.7|83027.7|83053.6|83028.6|83046.6|83021.6|38
1622453110000|2021-05-31 09:25:10|83052.1|83027.1|83052|83027|83054.6|83029.6|83051.4|83026.4|25
1622453120000|2021-05-31 09:25:20|83053.1|83028.1|83056.6|83031.6|83060.1|83035.1|83052.9|83027.9|37
1622453130000|2021-05-31 09:25:30|83056.5|83031.5|83056.7|83031.7|83059.1|83034.1|83056.1|83031.1|44
1622453140000|2021-05-31 09:25:40|83058.4|83033.4|83057.8|83032.8|83058.7|83033.7|83057|83032|26
1622453150000|2021-05-31 09:25:50|83058.1|83033.1|83058.3|83033.3|83059.3|83034.3|83056.5|83031.5|30
1622453160000|2021-05-31 09:26:00|83059.6|83034.6|83054.9|83029.9|83059.6|83034.6|83053.9|83028.9|44
1622453170000|2021-05-31 09:26:10|83054.4|83029.4|83057.7|83032.7|83058.6|83033.6|83054.2|83029.2|36
1622453180000|2021-05-31 09:26:20|83057.5|83032.5|83056.3|83031.3|83057.5|83032.5|83053.9|83028.9|29
1622453190000|2021-05-31 09:26:30|83056.6|83031.6|83057.1|83032.1|83058.3|83033.3|83056|83031|36
1622453200000|2021-05-31 09:26:40|83057|83032|83057.4|83032.4|83061.1|83036.1|83056.4|83031.4|34
1622453210000|2021-05-31 09:26:50|83057.2|83032.2|83056.2|83031.2|83058.1|83033.1|83054.9|83029.9|47
1622453220000|2021-05-31 09:27:00|83056.6|83031.6|83063.2|83038.2|83063.3|83038.3|83056.3|83031.3|45
1622453230000|2021-05-31 09:27:10|83065.6|83040.6|83070.6|83045.6|83070.6|83045.6|83063.8|83038.8|51
1622453240000|2021-05-31 09:27:20|83069.6|83044.6|83081.1|83056.1|83081.7|83056.7|83069.2|83044.2|56
1622453250000|2021-05-31 09:27:30|83081|83056|83080.9|83055.9|83083.4|83058.4|83078.4|83053.4|50
1622453260000|2021-05-31 09:27:40|83082.4|83057.4|83081.1|83056.1|83084.2|83059.2|83080.3|83055.3|52
1622453270000|2021-05-31 09:27:50|83081.4|83056.4|83080.3|83055.3|83082.4|83057.4|83079|83054|40
1622453280000|2021-05-31 09:28:00|83080.7|83055.7|83082.5|83057.5|83082.8|83057.8|83078.6|83053.6|43
1622453290000|2021-05-31 09:28:10|83082.7|83057.7|83084.4|83059.4|83086.1|83061.1|83081.4|83056.4|36
1622453300000|2021-05-31 09:28:20|83084.5|83059.5|83084.8|83059.8|83085.1|83060.1|83083.9|83058.9|30
1622453310000|2021-05-31 09:28:30|83084.7|83059.7|83085.2|83060.2|83086.2|83061.2|83084.3|83059.3|21
1622453320000|2021-05-31 09:28:40|83085.4|83060.4|83084.6|83059.6|83085.8|83060.8|83083.4|83058.4|34
1622453330000|2021-05-31 09:28:50|83084.8|83059.8|83078.8|83053.8|83086.2|83061.2|83075.2|83050.2|43
1622453340000|2021-05-31 09:29:00|83078.6|83053.6|83076.9|83051.9|83079.5|83054.5|83076.9|83051.9|49
1622453350000|2021-05-31 09:29:10|83076.7|83051.7|83078.7|83053.7|83078.8|83053.8|83076.4|83051.4|27
1622453360000|2021-05-31 09:29:20|83078.5|83053.5|83074.2|83049.2|83079|83054|83073.6|83048.6|40
1622453370000|2021-05-31 09:29:30|83075.5|83050.5|83078.4|83053.4|83080.1|83055.1|83073.3|83048.3|48
1622453380000|2021-05-31 09:29:40|83078.6|83053.6|83074.9|83049.9|83079.1|83054.1|83074.9|83049.9|47
1622453390000|2021-05-31 09:29:50|83075.3|83050.3|83074.4|83049.4|83076.9|83051.9|83071.8|83046.8|39
1622453400000|2021-05-31 09:30:00|83074.1|83049.1|83078.2|83053.2|83079.9|83054.9|83073.9|83048.9|41
1622453410000|2021-05-31 09:30:10|83078.5|83053.5|83072.4|83047.4|83078.5|83053.5|83071.2|83046.2|41
1622453420000|2021-05-31 09:30:20|83072.6|83047.6|83070.5|83045.5|83073.2|83048.2|83069.9|83044.9|32
1622453430000|2021-05-31 09:30:30|83070.8|83045.8|83072.5|83047.5|83073.3|83048.3|83070.8|83045.8|24
1622453440000|2021-05-31 09:30:40|83072.3|83047.3|83072.3|83047.3|83073.1|83048.1|83071.4|83046.4|26
1622453450000|2021-05-31 09:30:50|83072.4|83047.4|83071.9|83046.9|83072.6|83047.6|83071.3|83046.3|20
1622453460000|2021-05-31 09:31:00|83071.2|83046.2|83072.2|83047.2|83075.9|83050.9|83070.4|83045.4|33
1622453470000|2021-05-31 09:31:10|83072.4|83047.4|83086.5|83061.5|83086.5|83061.5|83070.8|83045.8|44
1622453480000|2021-05-31 09:31:20|83085.9|83060.9|83086.1|83061.1|83088.2|83063.2|83084.4|83059.4|40
1622453490000|2021-05-31 09:31:30|83085.9|83060.9|83085.8|83060.8|83086.5|83061.5|83085.6|83060.6|22
1622453500000|2021-05-31 09:31:40|83085.9|83060.9|83081.4|83056.4|83087.7|83062.7|83079.6|83054.6|40
1622453510000|2021-05-31 09:31:50|83082.6|83057.6|83090.6|83065.6|83090.6|83065.6|83082.6|83057.6|33
1622453520000|2021-05-31 09:32:00|83087.5|83062.5|83089.9|83064.9|83091.5|83066.5|83087.4|83062.4|38
1622453530000|2021-05-31 09:32:10|83089.8|83064.8|83091|83066|83092.3|83067.3|83089.8|83064.8|29
1622453540000|2021-05-31 09:32:20|83090.8|83065.8|83090.3|83065.3|83091.7|83066.7|83090.3|83065.3|22
1622453550000|2021-05-31 09:32:30|83090.1|83065.1|83091.6|83066.6|83093.4|83068.4|83090.1|83065.1|22
1622453560000|2021-05-31 09:32:40|83091.2|83066.2|83090.5|83065.5|83093|83068|83090.5|83065.5|23
1622453570000|2021-05-31 09:32:50|83091|83066|83088.5|83063.5|83091.4|83066.4|83086.4|83061.4|29
1622453580000|2021-05-31 09:33:00|83088.2|83063.2|83088.1|83063.1|83090.6|83065.6|83087.9|83062.9|33
1622453590000|2021-05-31 09:33:10|83088.6|83063.6|83089|83064|83089.9|83064.9|83087.8|83062.8|46
1622453600000|2021-05-31 09:33:20|83089.1|83064.1|83088.6|83063.6|83089.2|83064.2|83088.6|83063.6|24
1622453610000|2021-05-31 09:33:30|83088.7|83063.7|83089.4|83064.4|83089.4|83064.4|83088.4|83063.4|18
1622453620000|2021-05-31 09:33:40|83089.3|83064.3|83088.6|83063.6|83090.2|83065.2|83088.3|83063.3|35
1622453630000|2021-05-31 09:33:50|83088.5|83063.5|83090.5|83065.5|83090.6|83065.6|83088.3|83063.3|20
1622453640000|2021-05-31 09:34:00|83090.4|83065.4|83092.2|83067.2|83093|83068|83090.4|83065.4|33
1622453650000|2021-05-31 09:34:10|83092.3|83067.3|83089.6|83064.6|83092.3|83067.3|83088.3|83063.3|34
1622453660000|2021-05-31 09:34:20|83088.7|83063.7|83091.4|83066.4|83092.6|83067.6|83086.1|83061.1|40
1622453670000|2021-05-31 09:34:30|83091.1|83066.1|83094.3|83069.3|83095.7|83070.7|83089.8|83064.8|41
1622453680000|2021-05-31 09:34:40|83094|83069|83093|83068|83096.1|83071.1|83090.5|83065.5|35
1622453690000|2021-05-31 09:34:50|83092.8|83067.8|83094|83069|83095.8|83070.8|83092.8|83067.8|29
1622453700000|2021-05-31 09:35:00|83094.2|83069.2|83093|83068|83094.3|83069.3|83089.9|83064.9|31
1622453710000|2021-05-31 09:35:10|83092.9|83067.9|83092|83067|83093.9|83068.9|83090.9|83065.9|30
1622453720000|2021-05-31 09:35:20|83091.9|83066.9|83094.1|83069.1|83094.4|83069.4|83091.9|83066.9|27
1622453730000|2021-05-31 09:35:30|83093.9|83068.9|83092.4|83067.4|83094.4|83069.4|83091.8|83066.8|34
1622453740000|2021-05-31 09:35:40|83092.6|83067.6|83090.7|83065.7|83098.6|83073.6|83087.5|83062.5|40
1622453750000|2021-05-31 09:35:50|83088.7|83063.7|83088.9|83063.9|83089.7|83064.7|83087.6|83062.6|30
1622453760000|2021-05-31 09:36:00|83088.1|83063.1|83088.4|83063.4|83089.5|83064.5|83087.5|83062.5|25
1622453770000|2021-05-31 09:36:10|83088.7|83063.7|83087.5|83062.5|83090.2|83065.2|83087.5|83062.5|28
1622453780000|2021-05-31 09:36:20|83087.7|83062.7|83088.2|83063.2|83088.8|83063.8|83086.4|83061.4|26
1622453790000|2021-05-31 09:36:30|83087.5|83062.5|83089.7|83064.7|83089.8|83064.8|83087.5|83062.5|24
1622453800000|2021-05-31 09:36:40|83089.8|83064.8|83093.1|83068.1|83094.7|83069.7|83088.9|83063.9|25
1622453810000|2021-05-31 09:36:50|83093.3|83068.3|83090.1|83065.1|83093.3|83068.3|83088.9|83063.9|34
1622453820000|2021-05-31 09:37:00|83089.2|83064.2|83089.7|83064.7|83091.7|83066.7|83089.2|83064.2|25
1622453830000|2021-05-31 09:37:10|83089.6|83064.6|83090.5|83065.5|83092.3|83067.3|83087.6|83062.6|38
1622453840000|2021-05-31 09:37:20|83089.9|83064.9|83092.9|83067.9|83093.9|83068.9|83089.6|83064.6|42
1622453850000|2021-05-31 09:37:30|83093.2|83068.2|83095.5|83070.5|83096.1|83071.1|83092|83067|21
1622453860000|2021-05-31 09:37:40|83094.3|83069.3|83093.4|83068.4|83096.1|83071.1|83093.3|83068.3|30
1622453870000|2021-05-31 09:37:50|83093.5|83068.5|83094.4|83069.4|83095.8|83070.8|83093.1|83068.1|19
1622453880000|2021-05-31 09:38:00|83094.7|83069.7|83105.7|83080.7|83105.9|83080.9|83093.7|83068.7|44
1622453890000|2021-05-31 09:38:10|83104.7|83079.7|83120.7|83095.7|83127|83102|83104.3|83079.3|52
1622453900000|2021-05-31 09:38:20|83121.1|83096.1|83124.7|83099.7|83124.7|83099.7|83120.7|83095.7|46
1622453910000|2021-05-31 09:38:30|83124.5|83099.5|83123.2|83098.2|83127|83102|83123|83098|39
1622453920000|2021-05-31 09:38:40|83123.6|83098.6|83123.4|83098.4|83125.2|83100.2|83121.4|83096.4|23
1622453930000|2021-05-31 09:38:50|83123.5|83098.5|83116.9|83091.9|83123.9|83098.9|83114.2|83089.2|43
1622453940000|2021-05-31 09:39:00|83116.4|83091.4|83116.5|83091.5|83119.8|83094.8|83116.3|83091.3|27
1622453950000|2021-05-31 09:39:10|83116.6|83091.6|83116.4|83091.4|83117.5|83092.5|83116|83091|22
1622453960000|2021-05-31 09:39:20|83116.7|83091.7|83122.8|83097.8|83123.4|83098.4|83115.7|83090.7|38
1622453970000|2021-05-31 09:39:30|83122.9|83097.9|83121.4|83096.4|83126.9|83101.9|83121.4|83096.4|58
1622453980000|2021-05-31 09:39:40|83122.8|83097.8|83125.5|83100.5|83125.5|83100.5|83122.1|83097.1|37
1622453990000|2021-05-31 09:39:50|83125.6|83100.6|83126.1|83101.1|83126.6|83101.6|83124.1|83099.1|24
1622454000000|2021-05-31 09:40:00|83125.9|83100.9|83127.6|83102.6|83128.5|83103.5|83125.9|83100.9|15
1622454010000|2021-05-31 09:40:10|83127.5|83102.5|83127.4|83102.4|83129.5|83104.5|83126.9|83101.9|33
1622454020000|2021-05-31 09:40:20|83127.6|83102.6|83131.3|83106.3|83136.9|83111.9|83125.9|83100.9|52
1622454030000|2021-05-31 09:40:30|83130.8|83105.8|83131.3|83106.3|83132.3|83107.3|83130.3|83105.3|37
1622454040000|2021-05-31 09:40:40|83131.4|83106.4|83143.5|83118.5|83144.4|83119.4|83131.1|83106.1|53
1622454050000|2021-05-31 09:40:50|83145.8|83120.8|83146.8|83121.8|83148.9|83123.9|83144.4|83119.4|35
1622454060000|2021-05-31 09:41:00|83145.7|83120.7|83146.6|83121.6|83155.4|83130.4|83145|83120|52
1622454070000|2021-05-31 09:41:10|83146.5|83121.5|83144.1|83119.1|83147.3|83122.3|83142.7|83117.7|50
1622454080000|2021-05-31 09:41:20|83146.1|83121.1|83150.2|83125.2|83154|83129|83142.6|83117.6|59
1622454090000|2021-05-31 09:41:30|83149.4|83124.4|83154.3|83129.3|83154.3|83129.3|83142.7|83117.7|53
1622454100000|2021-05-31 09:41:40|83153.6|83128.6|83156.1|83131.1|83156.7|83131.7|83151.5|83126.5|44
1622454110000|2021-05-31 09:41:50|83155.2|83130.2|83153.9|83128.9|83155.5|83130.5|83153.8|83128.8|34
1622454120000|2021-05-31 09:42:00|83155.5|83130.5|83162.9|83137.9|83166.2|83141.2|83155.5|83130.5|52
1622454130000|2021-05-31 09:42:10|83162.7|83137.7|83164.4|83139.4|83167|83142|83162.7|83137.7|32
1622454140000|2021-05-31 09:42:20|83164.9|83139.9|83168.6|83143.6|83171.1|83146.1|83163.8|83138.8|37
1622454150000|2021-05-31 09:42:30|83168.1|83143.1|83168.6|83143.6|83170.5|83145.5|83160|83135|60
1622454160000|2021-05-31 09:42:40|83161.9|83136.9|83164.2|83139.2|83165.5|83140.5|83159.8|83134.8|54
1622454170000|2021-05-31 09:42:50|83164.4|83139.4|83164.7|83139.7|83166|83141|83163.9|83138.9|23
1622454180000|2021-05-31 09:43:00|83164.4|83139.4|83163.7|83138.7|83166.5|83141.5|83158.7|83133.7|50
1622454190000|2021-05-31 09:43:10|83164.3|83139.3|83164.3|83139.3|83165.3|83140.3|83163.4|83138.4|32
1622454200000|2021-05-31 09:43:20|83164.5|83139.5|83162.6|83137.6|83164.9|83139.9|83157.9|83132.9|28
1622454210000|2021-05-31 09:43:30|83162.1|83137.1|83162.6|83137.6|83166.6|83141.6|83160.3|83135.3|42
1622454220000|2021-05-31 09:43:40|83164|83139|83167.3|83142.3|83167.3|83142.3|83161.1|83136.1|49
1622454230000|2021-05-31 09:43:50|83166|83141|83161.1|83136.1|83166.1|83141.1|83159.9|83134.9|52
1622454240000|2021-05-31 09:44:00|83161.2|83136.2|83160|83135|83163.8|83138.8|83159.1|83134.1|50
1622454250000|2021-05-31 09:44:10|83160.1|83135.1|83174.3|83149.3|83174.3|83149.3|83158.9|83133.9|41
1622454260000|2021-05-31 09:44:20|83174.2|83149.2|83162.1|83137.1|83174.5|83149.5|83161.4|83136.4|56
1622454270000|2021-05-31 09:44:30|83162.2|83137.2|83163.7|83138.7|83166.5|83141.5|83161.9|83136.9|32
1622454280000|2021-05-31 09:44:40|83163.9|83138.9|83165.2|83140.2|83165.2|83140.2|83163.7|83138.7|24
1622454290000|2021-05-31 09:44:50|83165.3|83140.3|83164.8|83139.8|83166.2|83141.2|83163.6|83138.6|29
1622454300000|2021-05-31 09:45:00|83164.7|83139.7|83166.1|83141.1|83166.9|83141.9|83163.2|83138.2|40
1622454310000|2021-05-31 09:45:10|83166.3|83141.3|83161.1|83136.1|83166.8|83141.8|83160.7|83135.7|18
1622454320000|2021-05-31 09:45:20|83161.4|83136.4|83160.3|83135.3|83161.7|83136.7|83160.3|83135.3|24
1622454330000|2021-05-31 09:45:30|83159.9|83134.9|83156.2|83131.2|83159.9|83134.9|83156.1|83131.1|31
1622454340000|2021-05-31 09:45:40|83156.4|83131.4|83156.2|83131.2|83157.7|83132.7|83155.3|83130.3|26
1622454350000|2021-05-31 09:45:50|83156.5|83131.5|83156.9|83131.9|83158.1|83133.1|83156.4|83131.4|20
1622454360000|2021-05-31 09:46:00|83157.1|83132.1|83156.6|83131.6|83157.4|83132.4|83156|83131|12
1622454370000|2021-05-31 09:46:10|83156.3|83131.3|83156.5|83131.5|83158.2|83133.2|83156.2|83131.2|17
1622454380000|2021-05-31 09:46:20|83156.4|83131.4|83156.8|83131.8|83157.1|83132.1|83155.4|83130.4|13
1622454390000|2021-05-31 09:46:30|83157.1|83132.1|83157.5|83132.5|83157.6|83132.6|83154.6|83129.6|20
1622454400000|2021-05-31 09:46:40|83157.8|83132.8|83159.6|83134.6|83160.5|83135.5|83157.2|83132.2|29
1622454410000|2021-05-31 09:46:50|83159.9|83134.9|83153|83128|83160.4|83135.4|83151.9|83126.9|26
1622454420000|2021-05-31 09:47:00|83152.9|83127.9|83147.3|83122.3|83152.9|83127.9|83145.7|83120.7|40
1622454430000|2021-05-31 09:47:10|83147.1|83122.1|83147.3|83122.3|83148.5|83123.5|83147.1|83122.1|23
1622454440000|2021-05-31 09:47:20|83147.1|83122.1|83148.7|83123.7|83150.8|83125.8|83147.1|83122.1|24
1622454450000|2021-05-31 09:47:30|83148.2|83123.2|83147.9|83122.9|83150.3|83125.3|83139|83114|40
1622454460000|2021-05-31 09:47:40|83149|83124|83147.4|83122.4|83149|83124|83147.3|83122.3|41
1622454470000|2021-05-31 09:47:50|83147.5|83122.5|83147.7|83122.7|83148.4|83123.4|83147.5|83122.5|22
1622454480000|2021-05-31 09:48:00|83147.8|83122.8|83145.1|83120.1|83148.3|83123.3|83144.3|83119.3|30
1622454490000|2021-05-31 09:48:10|83145.4|83120.4|83142.9|83117.9|83146.5|83121.5|83140.3|83115.3|42
1622454500000|2021-05-31 09:48:20|83140.9|83115.9|83139|83114|83141.8|83116.8|83138.6|83113.6|41
1622454510000|2021-05-31 09:48:30|83138.7|83113.7|83138.5|83113.5|83139.2|83114.2|83137.9|83112.9|29
1622454520000|2021-05-31 09:48:40|83138.8|83113.8|83137.2|83112.2|83139.2|83114.2|83137.2|83112.2|20
1622454530000|2021-05-31 09:48:50|83137.4|83112.4|83136.7|83111.7|83139.8|83114.8|83136.5|83111.5|43
1622454540000|2021-05-31 09:49:00|83136.9|83111.9|83137.2|83112.2|83139.2|83114.2|83136.8|83111.8|39
1622454550000|2021-05-31 09:49:10|83137.4|83112.4|83137.1|83112.1|83138.5|83113.5|83137.1|83112.1|28
1622454560000|2021-05-31 09:49:20|83136.9|83111.9|83134.2|83109.2|83137.3|83112.3|83133.1|83108.1|35
1622454570000|2021-05-31 09:49:30|83133.9|83108.9|83130.6|83105.6|83136.5|83111.5|83130.6|83105.6|41
1622454580000|2021-05-31 09:49:40|83131.4|83106.4|83130.9|83105.9|83132.2|83107.2|83129.9|83104.9|28
1622454590000|2021-05-31 09:49:50|83130.8|83105.8|83129.7|83104.7|83131.2|83106.2|83129.7|83104.7|23
1622454600000|2021-05-31 09:50:00|83129.9|83104.9|83135.7|83110.7|83136.3|83111.3|83127.9|83102.9|36
1622454610000|2021-05-31 09:50:10|83135.8|83110.8|83135.9|83110.9|83135.9|83110.9|83132.2|83107.2|34
1622454620000|2021-05-31 09:50:20|83136.3|83111.3|83139.4|83114.4|83139.4|83114.4|83134|83109|29
1622454630000|2021-05-31 09:50:30|83138.3|83113.3|83139.7|83114.7|83140.1|83115.1|83138.3|83113.3|28
1622454640000|2021-05-31 09:50:40|83139.9|83114.9|83136.1|83111.1|83139.9|83114.9|83135.6|83110.6|29
1622454650000|2021-05-31 09:50:50|83136|83111|83139.3|83114.3|83140.1|83115.1|83134.8|83109.8|28
1622454660000|2021-05-31 09:51:00|83139.4|83114.4|83137.2|83112.2|83139.7|83114.7|83137.2|83112.2|29
1622454670000|2021-05-31 09:51:10|83137.1|83112.1|83143|83118|83144|83119|83136.8|83111.8|26
1622454680000|2021-05-31 09:51:20|83142.9|83117.9|83139.4|83114.4|83143|83118|83138.9|83113.9|20
1622454690000|2021-05-31 09:51:30|83139.6|83114.6|83140.4|83115.4|83141.4|83116.4|83139.6|83114.6|21
1622454700000|2021-05-31 09:51:40|83140.1|83115.1|83142.6|83117.6|83142.8|83117.8|83139.5|83114.5|30
1622454710000|2021-05-31 09:51:50|83142.8|83117.8|83143.9|83118.9|83143.9|83118.9|83142.7|83117.7|12
1622454720000|2021-05-31 09:52:00|83147|83122|83144.2|83119.2|83148.2|83123.2|83142.2|83117.2|35
1622454730000|2021-05-31 09:52:10|83144.1|83119.1|83146.3|83121.3|83149.3|83124.3|83143.9|83118.9|41
1622454740000|2021-05-31 09:52:20|83146.8|83121.8|83146.8|83121.8|83147.6|83122.6|83146.3|83121.3|22
1622454750000|2021-05-31 09:52:30|83147|83122|83144.2|83119.2|83147.1|83122.1|83143.8|83118.8|21
1622454760000|2021-05-31 09:52:40|83144.3|83119.3|83141.7|83116.7|83147.2|83122.2|83141.1|83116.1|27
1622454770000|2021-05-31 09:52:50|83141.8|83116.8|83147.5|83122.5|83149.2|83124.2|83141|83116|30
1622454780000|2021-05-31 09:53:00|83147.2|83122.2|83145.3|83120.3|83147.7|83122.7|83144.5|83119.5|38
1622454790000|2021-05-31 09:53:10|83145.4|83120.4|83148.9|83123.9|83149.2|83124.2|83143.6|83118.6|30
1622454800000|2021-05-31 09:53:20|83149|83124|83152.4|83127.4|83152.4|83127.4|83148.7|83123.7|24
1622454810000|2021-05-31 09:53:30|83151.5|83126.5|83154.2|83129.2|83155.2|83130.2|83151.2|83126.2|36
1622454820000|2021-05-31 09:53:40|83154.4|83129.4|83154.2|83129.2|83154.7|83129.7|83153.7|83128.7|17
1622454830000|2021-05-31 09:53:50|83154.6|83129.6|83152.7|83127.7|83154.6|83129.6|83147.6|83122.6|40
1622454840000|2021-05-31 09:54:00|83152.6|83127.6|83150.7|83125.7|83153.4|83128.4|83150.7|83125.7|36
1622454850000|2021-05-31 09:54:10|83150.9|83125.9|83146.2|83121.2|83152.9|83127.9|83144.9|83119.9|40
1622454860000|2021-05-31 09:54:20|83145.9|83120.9|83146.4|83121.4|83148.7|83123.7|83144.1|83119.1|44
1622454870000|2021-05-31 09:54:30|83146.7|83121.7|83151.3|83126.3|83151.3|83126.3|83146.7|83121.7|36
1622454880000|2021-05-31 09:54:40|83150.8|83125.8|83150.4|83125.4|83150.8|83125.8|83149.1|83124.1|34
1622454890000|2021-05-31 09:54:50|83150.5|83125.5|83147|83122|83153.4|83128.4|83146.3|83121.3|38
1622454900000|2021-05-31 09:55:00|83146.9|83121.9|83144.2|83119.2|83147.2|83122.2|83142.1|83117.1|47
1622454910000|2021-05-31 09:55:10|83144.1|83119.1|83142.9|83117.9|83144.4|83119.4|83142.6|83117.6|26
1622454920000|2021-05-31 09:55:20|83142.8|83117.8|83142.5|83117.5|83143.1|83118.1|83141.8|83116.8|15
1622454930000|2021-05-31 09:55:30|83142.4|83117.4|83142.7|83117.7|83142.8|83117.8|83140.3|83115.3|27
1622454940000|2021-05-31 09:55:40|83143.5|83118.5|83142.1|83117.1|83143.5|83118.5|83138.6|83113.6|32
1622454950000|2021-05-31 09:55:50|83142|83117|83152.8|83127.8|83154.1|83129.1|83141|83116|47
1622454960000|2021-05-31 09:56:00|83152.5|83127.5|83158.7|83133.7|83159.6|83134.6|83152.5|83127.5|39
1622454970000|2021-05-31 09:56:10|83158.4|83133.4|83166.8|83141.8|83167|83142|83156|83131|43
1622454980000|2021-05-31 09:56:20|83167|83142|83165.7|83140.7|83167.4|83142.4|83165.3|83140.3|33
1622454990000|2021-05-31 09:56:30|83165.8|83140.8|83165.5|83140.5|83167|83142|83165.2|83140.2|25
1622455000000|2021-05-31 09:56:40|83165.6|83140.6|83162|83137|83167.1|83142.1|83161.9|83136.9|33
1622455010000|2021-05-31 09:56:50|83161.9|83136.9|83164.1|83139.1|83165.6|83140.6|83161.7|83136.7|32
1622455020000|2021-05-31 09:57:00|83164.3|83139.3|83166.7|83141.7|83167.7|83142.7|83164.3|83139.3|44
1622455030000|2021-05-31 09:57:10|83166.8|83141.8|83163.5|83138.5|83167.2|83142.2|83163.4|83138.4|34
1622455040000|2021-05-31 09:57:20|83163.3|83138.3|83154.4|83129.4|83163.3|83138.3|83154.3|83129.3|38
1622455050000|2021-05-31 09:57:30|83154.7|83129.7|83157.7|83132.7|83159.5|83134.5|83154.7|83129.7|35
1622455060000|2021-05-31 09:57:40|83158|83133|83158.5|83133.5|83159.1|83134.1|83157.5|83132.5|30
1622455070000|2021-05-31 09:57:50|83158.6|83133.6|83162.2|83137.2|83165|83140|83158.3|83133.3|34
1622455080000|2021-05-31 09:58:00|83162|83137|83165.6|83140.6|83166.5|83141.5|83161.8|83136.8|24
1622455090000|2021-05-31 09:58:10|83165.7|83140.7|83165.4|83140.4|83165.8|83140.8|83164.3|83139.3|17
1622455100000|2021-05-31 09:58:20|83165.7|83140.7|83172|83147|83172.7|83147.7|83164.7|83139.7|31
1622455110000|2021-05-31 09:58:30|83172.7|83147.7|83174.8|83149.8|83177.5|83152.5|83171.9|83146.9|30
1622455120000|2021-05-31 09:58:40|83174.2|83149.2|83176.5|83151.5|83177.8|83152.8|83174.2|83149.2|32
1622455130000|2021-05-31 09:58:50|83174.4|83149.4|83174.3|83149.3|83175.7|83150.7|83173.3|83148.3|36
1622455140000|2021-05-31 09:59:00|83174.1|83149.1|83174.9|83149.9|83175.2|83150.2|83173.8|83148.8|33
1622455150000|2021-05-31 09:59:10|83174.7|83149.7|83173.6|83148.6|83175.5|83150.5|83172.9|83147.9|16
1622455160000|2021-05-31 09:59:20|83173.7|83148.7|83172|83147|83174|83149|83169.6|83144.6|31
1622455170000|2021-05-31 09:59:30|83173.1|83148.1|83173.4|83148.4|83173.6|83148.6|83169.9|83144.9|51
1622455180000|2021-05-31 09:59:40|83172.3|83147.3|83169.2|83144.2|83173.1|83148.1|83166.6|83141.6|54
1622455190000|2021-05-31 09:59:50|83167.7|83142.7|83182.5|83157.5|83184.7|83159.7|83167.7|83142.7|62
1622455200000|2021-05-31 10:00:00|83182.4|83157.4|83173.3|83148.3|83182.6|83157.6|83169.9|83144.9|50
1622455210000|2021-05-31 10:00:10|83172.8|83147.8|83161.7|83136.7|83173.2|83148.2|83161.7|83136.7|49
1622455220000|2021-05-31 10:00:20|83161.5|83136.5|83158.5|83133.5|83163.2|83138.2|83158.5|83133.5|34
1622455230000|2021-05-31 10:00:30|83159.2|83134.2|83155.1|83130.1|83162.6|83137.6|83153.9|83128.9|46
1622455240000|2021-05-31 10:00:40|83155.6|83130.6|83155.4|83130.4|83159.1|83134.1|83155.4|83130.4|23
1622455250000|2021-05-31 10:00:50|83155.2|83130.2|83148.1|83123.1|83155.2|83130.2|83148|83123|46
1622455260000|2021-05-31 10:01:00|83148.3|83123.3|83147.2|83122.2|83148.7|83123.7|83146.8|83121.8|26
1622455270000|2021-05-31 10:01:10|83147.1|83122.1|83145.3|83120.3|83147.4|83122.4|83145.3|83120.3|19
1622455280000|2021-05-31 10:01:20|83145.5|83120.5|83148.2|83123.2|83148.8|83123.8|83145.5|83120.5|36
1622455290000|2021-05-31 10:01:30|83148.1|83123.1|83147.3|83122.3|83148.1|83123.1|83141.6|83116.6|43
1622455300000|2021-05-31 10:01:40|83147.6|83122.6|83153.7|83128.7|83154.2|83129.2|83147.6|83122.6|36
1622455310000|2021-05-31 10:01:50|83153.8|83128.8|83153.7|83128.7|83153.8|83128.8|83151.8|83126.8|27
1622455320000|2021-05-31 10:02:00|83153.4|83128.4|83159|83134|83163.4|83138.4|83152.8|83127.8|61
1622455330000|2021-05-31 10:02:10|83159.4|83134.4|83154.9|83129.9|83159.9|83134.9|83154.8|83129.8|43
1622455340000|2021-05-31 10:02:20|83155|83130|83152.2|83127.2|83155|83130|83151.9|83126.9|30
1622455350000|2021-05-31 10:02:30|83151.8|83126.8|83153.5|83128.5|83153.8|83128.8|83151.5|83126.5|24
1622455360000|2021-05-31 10:02:40|83153.4|83128.4|83153.1|83128.1|83153.5|83128.5|83151.2|83126.2|25
1622455370000|2021-05-31 10:02:50|83153.3|83128.3|83152.9|83127.9|83153.3|83128.3|83152.3|83127.3|21
1622455380000|2021-05-31 10:03:00|83152.8|83127.8|83154.5|83129.5|83154.5|83129.5|83150.6|83125.6|37
1622455390000|2021-05-31 10:03:10|83154.3|83129.3|83148.7|83123.7|83156.9|83131.9|83148.5|83123.5|34
1622455400000|2021-05-31 10:03:20|83149.2|83124.2|83156.8|83131.8|83157.5|83132.5|83148.6|83123.6|35
1622455410000|2021-05-31 10:03:30|83155.6|83130.6|83150.9|83125.9|83156|83131|83149.5|83124.5|29
1622455420000|2021-05-31 10:03:40|83150.7|83125.7|83152.5|83127.5|83152.5|83127.5|83149.6|83124.6|13
1622455430000|2021-05-31 10:03:50|83151.6|83126.6|83159.7|83134.7|83160|83135|83150.1|83125.1|31
1622455440000|2021-05-31 10:04:00|83160.3|83135.3|83157.5|83132.5|83160.3|83135.3|83157.4|83132.4|54
1622455450000|2021-05-31 10:04:10|83157.6|83132.6|83163.4|83138.4|83164|83139|83157.1|83132.1|45
1622455460000|2021-05-31 10:04:20|83163.1|83138.1|83163.9|83138.9|83166|83141|83162.5|83137.5|39
1622455470000|2021-05-31 10:04:30|83164.4|83139.4|83167.3|83142.3|83167.6|83142.6|83163.7|83138.7|45
1622455480000|2021-05-31 10:04:40|83166.5|83141.5|83162.9|83137.9|83167.2|83142.2|83160.6|83135.6|43
1622455490000|2021-05-31 10:04:50|83162.4|83137.4|83163.6|83138.6|83163.9|83138.9|83161.6|83136.6|20
1622455500000|2021-05-31 10:05:00|83164.7|83139.7|83163.2|83138.2|83165.2|83140.2|83162.8|83137.8|39
1622455510000|2021-05-31 10:05:10|83163.1|83138.1|83163.2|83138.2|83164.1|83139.1|83163|83138|23
1622455520000|2021-05-31 10:05:20|83163.1|83138.1|83165.3|83140.3|83165.9|83140.9|83161.4|83136.4|31
1622455530000|2021-05-31 10:05:30|83165|83140|83164.8|83139.8|83165.6|83140.6|83164.7|83139.7|14
1622455540000|2021-05-31 10:05:40|83164.9|83139.9|83166.9|83141.9|83167.1|83142.1|83164.7|83139.7|13
1622455550000|2021-05-31 10:05:50|83167.1|83142.1|83159.4|83134.4|83168.1|83143.1|83158.5|83133.5|41
1622455560000|2021-05-31 10:06:00|83159.5|83134.5|83160.3|83135.3|83160.3|83135.3|83159.1|83134.1|26
1622455570000|2021-05-31 10:06:10|83163.2|83138.2|83162.9|83137.9|83164.9|83139.9|83159.8|83134.8|47
1622455580000|2021-05-31 10:06:20|83162.8|83137.8|83155.7|83130.7|83164|83139|83155.7|83130.7|26
1622455590000|2021-05-31 10:06:30|83156.2|83131.2|83155.7|83130.7|83156.8|83131.8|83154.7|83129.7|30
1622455600000|2021-05-31 10:06:40|83155|83130|83155.5|83130.5|83155.9|83130.9|83154.2|83129.2|23
1622455610000|2021-05-31 10:06:50|83155.4|83130.4|83156|83131|83156.6|83131.6|83154.8|83129.8|30
1622455620000|2021-05-31 10:07:00|83156.1|83131.1|83148.8|83123.8|83156.1|83131.1|83148|83123|34
1622455630000|2021-05-31 10:07:10|83149|83124|83149.6|83124.6|83149.7|83124.7|83148.6|83123.6|25
1622455640000|2021-05-31 10:07:20|83149.5|83124.5|83150.6|83125.6|83150.8|83125.8|83149.5|83124.5|17
1622455650000|2021-05-31 10:07:30|83150.3|83125.3|83146.1|83121.1|83150.5|83125.5|83144.4|83119.4|26
1622455660000|2021-05-31 10:07:40|83146.4|83121.4|83155.4|83130.4|83156|83131|83143.4|83118.4|39
1622455670000|2021-05-31 10:07:50|83153.3|83128.3|83154|83129|83155.4|83130.4|83153.2|83128.2|24
1622455680000|2021-05-31 10:08:00|83154.4|83129.4|83155.9|83130.9|83157|83132|83153.1|83128.1|34
1622455690000|2021-05-31 10:08:10|83155.4|83130.4|83154.1|83129.1|83156.1|83131.1|83153.7|83128.7|36
1622455700000|2021-05-31 10:08:20|83154.2|83129.2|83154.2|83129.2|83154.8|83129.8|83153.5|83128.5|32
1622455710000|2021-05-31 10:08:30|83154.1|83129.1|83151.3|83126.3|83157.8|83132.8|83151.3|83126.3|34
1622455720000|2021-05-31 10:08:40|83151.9|83126.9|83151.2|83126.2|83152.9|83127.9|83151|83126|33
1622455730000|2021-05-31 10:08:50|83151|83126|83154|83129|83154.6|83129.6|83151|83126|30
1622455740000|2021-05-31 10:09:00|83154.9|83129.9|83159.7|83134.7|83161|83136|83149.7|83124.7|59
1622455750000|2021-05-31 10:09:10|83160.1|83135.1|83158|83133|83160.5|83135.5|83157.1|83132.1|45
1622455760000|2021-05-31 10:09:20|83157.8|83132.8|83159.3|83134.3|83159.3|83134.3|83157.7|83132.7|27
1622455770000|2021-05-31 10:09:30|83158.9|83133.9|83158.5|83133.5|83159.4|83134.4|83158.1|83133.1|21
1622455780000|2021-05-31 10:09:40|83158.6|83133.6|83159.1|83134.1|83159.5|83134.5|83154.7|83129.7|31
1622455790000|2021-05-31 10:09:50|83158.4|83133.4|83156.2|83131.2|83158.9|83133.9|83155.7|83130.7|34
1622455800000|2021-05-31 10:10:00|83156.1|83131.1|83156.6|83131.6|83156.9|83131.9|83155.8|83130.8|11
1622455810000|2021-05-31 10:10:10|83157.2|83132.2|83158.6|83133.6|83158.8|83133.8|83156.8|83131.8|17
1622455820000|2021-05-31 10:10:20|83158.3|83133.3|83160.3|83135.3|83161.3|83136.3|83158.1|83133.1|27
1622455830000|2021-05-31 10:10:30|83160.1|83135.1|83157.4|83132.4|83163.1|83138.1|83157.4|83132.4|21
1622455840000|2021-05-31 10:10:40|83157.3|83132.3|83157.5|83132.5|83158.5|83133.5|83157.1|83132.1|24
1622455850000|2021-05-31 10:10:50|83157.9|83132.9|83157.2|83132.2|83158.1|83133.1|83157.2|83132.2|12
1622455860000|2021-05-31 10:11:00|83157.1|83132.1|83158.1|83133.1|83158.1|83133.1|83155.1|83130.1|20
1622455870000|2021-05-31 10:11:10|83157.1|83132.1|83155.6|83130.6|83157.1|83132.1|83155.5|83130.5|11
1622455880000|2021-05-31 10:11:20|83155.5|83130.5|83155.4|83130.4|83155.6|83130.6|83155.4|83130.4|9
1622455890000|2021-05-31 10:11:30|83155.3|83130.3|83156|83131|83156|83131|83155.2|83130.2|14
1622455900000|2021-05-31 10:11:40|83155.9|83130.9|83155.6|83130.6|83156|83131|83155.5|83130.5|10
1622455910000|2021-05-31 10:11:50|83155.5|83130.5|83155.6|83130.6|83155.8|83130.8|83155|83130|14
1622455920000|2021-05-31 10:12:00|83155.5|83130.5|83154.7|83129.7|83155.7|83130.7|83154.7|83129.7|18
1622455930000|2021-05-31 10:12:10|83154.8|83129.8|83154.8|83129.8|83154.9|83129.9|83154.7|83129.7|10
1622455940000|2021-05-31 10:12:20|83155|83130|83147.9|83122.9|83155|83130|83147.8|83122.8|22
1622455950000|2021-05-31 10:12:30|83148.7|83123.7|83148.8|83123.8|83149.5|83124.5|83148.6|83123.6|13
1622455960000|2021-05-31 10:12:40|83148.4|83123.4|83147.2|83122.2|83148.7|83123.7|83147.2|83122.2|12
1622455970000|2021-05-31 10:12:50|83146.9|83121.9|83148.3|83123.3|83149.7|83124.7|83145.7|83120.7|31
1622455980000|2021-05-31 10:13:00|83148.2|83123.2|83146.7|83121.7|83149.7|83124.7|83146.7|83121.7|29
1622455990000|2021-05-31 10:13:10|83146.4|83121.4|83146.4|83121.4|83146.6|83121.6|83145|83120|23
1622456000000|2021-05-31 10:13:20|83146|83121|83146.1|83121.1|83146.4|83121.4|83145.8|83120.8|17
1622456010000|2021-05-31 10:13:30|83146.4|83121.4|83144.6|83119.6|83146.4|83121.4|83144.6|83119.6|18
1622456020000|2021-05-31 10:13:40|83144.3|83119.3|83146.8|83121.8|83147.1|83122.1|83144.1|83119.1|15
1622456030000|2021-05-31 10:13:50|83146.5|83121.5|83146.9|83121.9|83147|83122|83139.5|83114.5|34
1622456040000|2021-05-31 10:14:00|83146.3|83121.3|83144.1|83119.1|83146.3|83121.3|83140.2|83115.2|31
1622456050000|2021-05-31 10:14:10|83144.4|83119.4|83141.2|83116.2|83145.1|83120.1|83141.2|83116.2|24
1622456060000|2021-05-31 10:14:20|83141.1|83116.1|83153|83128|83155.2|83130.2|83141.1|83116.1|42
1622456070000|2021-05-31 10:14:30|83153.2|83128.2|83147.2|83122.2|83154|83129|83147|83122|44
1622456080000|2021-05-31 10:14:40|83146.6|83121.6|83146.3|83121.3|83147.2|83122.2|83146.2|83121.2|16
1622456090000|2021-05-31 10:14:50|83146.4|83121.4|83143.8|83118.8|83146.4|83121.4|83143.7|83118.7|35
1622456100000|2021-05-31 10:15:00|83143.6|83118.6|83133.1|83108.1|83143.9|83118.9|83132|83107|56
1622456110000|2021-05-31 10:15:10|83133.7|83108.7|83131.3|83106.3|83133.7|83108.7|83128.5|83103.5|37
1622456120000|2021-05-31 10:15:20|83135.4|83110.4|83136.6|83111.6|83144.2|83119.2|83135.4|83110.4|45
1622456130000|2021-05-31 10:15:30|83136.7|83111.7|83127.1|83102.1|83136.8|83111.8|83125.9|83100.9|38
1622456140000|2021-05-31 10:15:40|83127.8|83102.8|83138.5|83113.5|83139.4|83114.4|83125.3|83100.3|51
1622456150000|2021-05-31 10:15:50|83139.1|83114.1|83138.6|83113.6|83142.1|83117.1|83138.6|83113.6|21
1622456160000|2021-05-31 10:16:00|83138.7|83113.7|83138.1|83113.1|83139.7|83114.7|83136.6|83111.6|28
1622456170000|2021-05-31 10:16:10|83138.9|83113.9|83139.1|83114.1|83139.7|83114.7|83138.8|83113.8|22
1622456180000|2021-05-31 10:16:20|83138.5|83113.5|83133.2|83108.2|83138.6|83113.6|83132.7|83107.7|39
1622456190000|2021-05-31 10:16:30|83132.6|83107.6|83133.8|83108.8|83133.8|83108.8|83119.6|83094.6|55
1622456200000|2021-05-31 10:16:40|83135.3|83110.3|83136.1|83111.1|83136.5|83111.5|83133.4|83108.4|29
1622456210000|2021-05-31 10:16:50|83135.9|83110.9|83137.9|83112.9|83140.5|83115.5|83133.3|83108.3|38
1622456220000|2021-05-31 10:17:00|83137.4|83112.4|83139.9|83114.9|83140.6|83115.6|83136.4|83111.4|36
1622456230000|2021-05-31 10:17:10|83140.5|83115.5|83138.9|83113.9|83140.5|83115.5|83138.3|83113.3|15
1622456240000|2021-05-31 10:17:20|83138|83113|83139.3|83114.3|83139.5|83114.5|83138|83113|16
1622456250000|2021-05-31 10:17:30|83138.8|83113.8|83138.6|83113.6|83139.3|83114.3|83138|83113|13
1622456260000|2021-05-31 10:17:40|83138.9|83113.9|83131.8|83106.8|83140.3|83115.3|83130.9|83105.9|35
1622456270000|2021-05-31 10:17:50|83132.9|83107.9|83131.7|83106.7|83133.4|83108.4|83130.7|83105.7|23
1622456280000|2021-05-31 10:18:00|83132.2|83107.2|83133.6|83108.6|83136.7|83111.7|83132|83107|37
1622456290000|2021-05-31 10:18:10|83133.5|83108.5|83134.9|83109.9|83136.4|83111.4|83133|83108|26
1622456300000|2021-05-31 10:18:20|83134.8|83109.8|83133.8|83108.8|83134.9|83109.9|83133.4|83108.4|22
1622456310000|2021-05-31 10:18:30|83133.7|83108.7|83136.8|83111.8|83138.8|83113.8|83131.6|83106.6|28
1622456320000|2021-05-31 10:18:40|83136.7|83111.7|83137.5|83112.5|83137.6|83112.6|83134.1|83109.1|26
1622456330000|2021-05-31 10:18:50|83138|83113|83136.9|83111.9|83142|83117|83136|83111|34
1622456340000|2021-05-31 10:19:00|83138.4|83113.4|83143.1|83118.1|83143.4|83118.4|83135.3|83110.3|27
1622456350000|2021-05-31 10:19:10|83142.7|83117.7|83142|83117|83143.9|83118.9|83140.5|83115.5|27
1622456360000|2021-05-31 10:19:20|83141.8|83116.8|83141.1|83116.1|83141.8|83116.8|83138.5|83113.5|28
1622456370000|2021-05-31 10:19:30|83141|83116|83139.3|83114.3|83141.4|83116.4|83136.7|83111.7|36
1622456380000|2021-05-31 10:19:40|83139.8|83114.8|83137.3|83112.3|83139.8|83114.8|83133.5|83108.5|25
1622456390000|2021-05-31 10:19:50|83137.7|83112.7|83136.3|83111.3|83137.7|83112.7|83132.5|83107.5|20
1622456400000|2021-05-31 10:20:00|83135.8|83110.8|83130.7|83105.7|83136.3|83111.3|83130.7|83105.7|21
1622456410000|2021-05-31 10:20:10|83130.2|83105.2|83130.7|83105.7|83133.2|83108.2|83130|83105|25
1622456420000|2021-05-31 10:20:20|83130.8|83105.8|83130|83105|83132.9|83107.9|83130|83105|17
1622456430000|2021-05-31 10:20:30|83130.7|83105.7|83132.2|83107.2|83132.4|83107.4|83130.6|83105.6|12
1622456440000|2021-05-31 10:20:40|83132.1|83107.1|83129|83104|83132.7|83107.7|83128.7|83103.7|20
1622456450000|2021-05-31 10:20:50|83129.2|83104.2|83132.5|83107.5|83138.7|83113.7|83129.1|83104.1|46
1622456460000|2021-05-31 10:21:00|83132.9|83107.9|83132.3|83107.3|83134.8|83109.8|83131.2|83106.2|40
1622456470000|2021-05-31 10:21:10|83131.7|83106.7|83130|83105|83132.3|83107.3|83129.8|83104.8|23
1622456480000|2021-05-31 10:21:20|83129.1|83104.1|83128.7|83103.7|83130.1|83105.1|83128.2|83103.2|16
1622456490000|2021-05-31 10:21:30|83128.6|83103.6|83134.2|83109.2|83134.9|83109.9|83128.3|83103.3|33
1622456500000|2021-05-31 10:21:40|83134|83109|83135.3|83110.3|83135.8|83110.8|83134|83109|21
1622456510000|2021-05-31 10:21:50|83135.1|83110.1|83134.8|83109.8|83135.4|83110.4|83134.6|83109.6|11
1622456520000|2021-05-31 10:22:00|83135|83110|83126.4|83101.4|83140.2|83115.2|83126|83101|40
1622456530000|2021-05-31 10:22:10|83126.3|83101.3|83124.8|83099.8|83127.8|83102.8|83124.8|83099.8|33
1622456540000|2021-05-31 10:22:20|83124.9|83099.9|83123|83098|83124.9|83099.9|83122|83097|40
1622456550000|2021-05-31 10:22:30|83122.9|83097.9|83124|83099|83124.2|83099.2|83122.4|83097.4|21
1622456560000|2021-05-31 10:22:40|83124.1|83099.1|83124.4|83099.4|83124.4|83099.4|83122.3|83097.3|21
1622456570000|2021-05-31 10:22:50|83127.2|83102.2|83124.4|83099.4|83129|83104|83124.1|83099.1|30
1622456580000|2021-05-31 10:23:00|83124.3|83099.3|83122|83097|83124.3|83099.3|83121.9|83096.9|37
1622456590000|2021-05-31 10:23:10|83122.6|83097.6|83123.8|83098.8|83123.8|83098.8|83122.4|83097.4|21
1622456600000|2021-05-31 10:23:20|83123.5|83098.5|83122.8|83097.8|83123.8|83098.8|83122|83097|26
1622456610000|2021-05-31 10:23:30|83123|83098|83123.2|83098.2|83123.9|83098.9|83122.4|83097.4|27
1622456620000|2021-05-31 10:23:40|83122.9|83097.9|83124.6|83099.6|83125.2|83100.2|83122.7|83097.7|17
1622456630000|2021-05-31 10:23:50|83124.1|83099.1|83124.3|83099.3|83124.8|83099.8|83122.6|83097.6|28
1622456640000|2021-05-31 10:24:00|83124.6|83099.6|83121.2|83096.2|83124.6|83099.6|83121.1|83096.1|23
1622456650000|2021-05-31 10:24:10|83121.3|83096.3|83119.3|83094.3|83122.4|83097.4|83117.8|83092.8|20
1622456660000|2021-05-31 10:24:20|83119.5|83094.5|83120.7|83095.7|83122.1|83097.1|83118.9|83093.9|32
1622456670000|2021-05-31 10:24:30|83121.4|83096.4|83119.6|83094.6|83121.8|83096.8|83118.6|83093.6|39
1622456680000|2021-05-31 10:24:40|83119.8|83094.8|83117.1|83092.1|83119.8|83094.8|83115.3|83090.3|36
1622456690000|2021-05-31 10:24:50|83117.5|83092.5|83117.4|83092.4|83118.2|83093.2|83117.1|83092.1|25
1622456700000|2021-05-31 10:25:00|83118.3|83093.3|83118.5|83093.5|83118.7|83093.7|83117.6|83092.6|18
1622456710000|2021-05-31 10:25:10|83118.1|83093.1|83118|83093|83118.3|83093.3|83117.4|83092.4|17
1622456720000|2021-05-31 10:25:20|83118.2|83093.2|83118.4|83093.4|83119.4|83094.4|83116.7|83091.7|19
1622456730000|2021-05-31 10:25:30|83118.2|83093.2|83112.4|83087.4|83118.5|83093.5|83112.3|83087.3|29
1622456740000|2021-05-31 10:25:40|83113.2|83088.2|83113|83088|83114.9|83089.9|83111.6|83086.6|28
1622456750000|2021-05-31 10:25:50|83112.8|83087.8|83115.4|83090.4|83115.5|83090.5|83112.8|83087.8|19
1622456760000|2021-05-31 10:26:00|83115.3|83090.3|83115.3|83090.3|83115.3|83090.3|83114.7|83089.7|13
1622456770000|2021-05-31 10:26:10|83115.1|83090.1|83111.3|83086.3|83115.1|83090.1|83111.3|83086.3|14
1622456780000|2021-05-31 10:26:20|83111.5|83086.5|83113.6|83088.6|83113.6|83088.6|83110.3|83085.3|28
1622456790000|2021-05-31 10:26:30|83113.5|83088.5|83112.3|83087.3|83113.7|83088.7|83111.9|83086.9|31
1622456800000|2021-05-31 10:26:40|83112.4|83087.4|83113.1|83088.1|83113.2|83088.2|83112.3|83087.3|25
1622456810000|2021-05-31 10:26:50|83113.2|83088.2|83107.3|83082.3|83113.7|83088.7|83106|83081|32
1622456820000|2021-05-31 10:27:00|83106.1|83081.1|83106.6|83081.6|83106.8|83081.8|83103.9|83078.9|50
1622456830000|2021-05-31 10:27:10|83106.5|83081.5|83107.3|83082.3|83108.1|83083.1|83106.4|83081.4|30
1622456840000|2021-05-31 10:27:20|83107.2|83082.2|83108.3|83083.3|83108.8|83083.8|83103.8|83078.8|34
1622456850000|2021-05-31 10:27:30|83108.2|83083.2|83111|83086|83112.6|83087.6|83108.2|83083.2|48
1622456860000|2021-05-31 10:27:40|83110.8|83085.8|83121.2|83096.2|83121.2|83096.2|83110.5|83085.5|52
1622456870000|2021-05-31 10:27:50|83121.5|83096.5|83120.4|83095.4|83123.5|83098.5|83118.9|83093.9|49
1622456880000|2021-05-31 10:28:00|83120.9|83095.9|83116.7|83091.7|83121.8|83096.8|83116.3|83091.3|40
1622456890000|2021-05-31 10:28:10|83116.8|83091.8|83120.2|83095.2|83122.3|83097.3|83115.8|83090.8|43
1622456900000|2021-05-31 10:28:20|83120.3|83095.3|83121|83096|83122.5|83097.5|83119.1|83094.1|38
1622456910000|2021-05-31 10:28:30|83121.2|83096.2|83125.6|83100.6|83129|83104|83121.2|83096.2|60
1622456920000|2021-05-31 10:28:40|83125.7|83100.7|83124|83099|83125.9|83100.9|83122.9|83097.9|32
1622456930000|2021-05-31 10:28:50|83124.1|83099.1|83128.2|83103.2|83128.3|83103.3|83124.1|83099.1|47
1622456940000|2021-05-31 10:29:00|83128.1|83103.1|83129.7|83104.7|83129.7|83104.7|83127.5|83102.5|39
1622456950000|2021-05-31 10:29:10|83129.4|83104.4|83129.1|83104.1|83130.1|83105.1|83128.5|83103.5|15
1622456960000|2021-05-31 10:29:20|83129.2|83104.2|83128.2|83103.2|83129.3|83104.3|83123.5|83098.5|49
1622456970000|2021-05-31 10:29:30|83128.3|83103.3|83131.1|83106.1|83132.5|83107.5|83128.3|83103.3|49
1622456980000|2021-05-31 10:29:40|83131.3|83106.3|83131.1|83106.1|83131.3|83106.3|83130.1|83105.1|39
1622456990000|2021-05-31 10:29:50|83131.2|83106.2|83143.2|83118.2|83143.3|83118.3|83131|83106|34
1622457000000|2021-05-31 10:30:00|83144.2|83119.2|83147|83122|83147.3|83122.3|83143.6|83118.6|41
1622457010000|2021-05-31 10:30:10|83146.8|83121.8|83146.8|83121.8|83147.1|83122.1|83146.1|83121.1|22
1622457020000|2021-05-31 10:30:20|83146.5|83121.5|83150.1|83125.1|83151.5|83126.5|83146.3|83121.3|43
1622457030000|2021-05-31 10:30:30|83150.2|83125.2|83158.3|83133.3|83158.3|83133.3|83149.9|83124.9|30
1622457040000|2021-05-31 10:30:40|83158.1|83133.1|83159.9|83134.9|83162.9|83137.9|83157.8|83132.8|36
1622457050000|2021-05-31 10:30:50|83161.2|83136.2|83159.2|83134.2|83161.5|83136.5|83159.1|83134.1|28
1622457060000|2021-05-31 10:31:00|83159.3|83134.3|83150.3|83125.3|83159.5|83134.5|83148.5|83123.5|59
1622457070000|2021-05-31 10:31:10|83150.1|83125.1|83149.8|83124.8|83155.2|83130.2|83147.5|83122.5|39
1622457080000|2021-05-31 10:31:20|83149.7|83124.7|83146.8|83121.8|83150.1|83125.1|83145.8|83120.8|40
1622457090000|2021-05-31 10:31:30|83146.9|83121.9|83150.1|83125.1|83150.1|83125.1|83146|83121|36
1622457100000|2021-05-31 10:31:40|83150|83125|83148.1|83123.1|83150.5|83125.5|83146.4|83121.4|34
1622457110000|2021-05-31 10:31:50|83147.8|83122.8|83149.9|83124.9|83150.2|83125.2|83147.3|83122.3|23
1622457120000|2021-05-31 10:32:00|83149.2|83124.2|83149.7|83124.7|83150.5|83125.5|83146.8|83121.8|23
1622457130000|2021-05-31 10:32:10|83150.1|83125.1|83146.5|83121.5|83150.3|83125.3|83145|83120|29
1622457140000|2021-05-31 10:32:20|83146.4|83121.4|83143.2|83118.2|83146.9|83121.9|83142.4|83117.4|21
1622457150000|2021-05-31 10:32:30|83143.1|83118.1|83143.4|83118.4|83143.8|83118.8|83143.1|83118.1|11
1622457160000|2021-05-31 10:32:40|83143.9|83118.9|83143.5|83118.5|83143.9|83118.9|83143.2|83118.2|17
1622457170000|2021-05-31 10:32:50|83143.3|83118.3|83142.9|83117.9|83143.8|83118.8|83142.4|83117.4|18
1622457180000|2021-05-31 10:33:00|83143.2|83118.2|83143.3|83118.3|83144.3|83119.3|83143.1|83118.1|22
1622457190000|2021-05-31 10:33:10|83143.7|83118.7|83144.7|83119.7|83145.1|83120.1|83143.3|83118.3|16
1622457200000|2021-05-31 10:33:20|83144.5|83119.5|83140.1|83115.1|83145.7|83120.7|83139.8|83114.8|29
1622457210000|2021-05-31 10:33:30|83140.5|83115.5|83139|83114|83142|83117|83138.9|83113.9|27
1622457220000|2021-05-31 10:33:40|83139.3|83114.3|83143.7|83118.7|83144.1|83119.1|83139.2|83114.2|28
1622457230000|2021-05-31 10:33:50|83144.1|83119.1|83144.5|83119.5|83146.1|83121.1|83143.1|83118.1|39
1622457240000|2021-05-31 10:34:00|83144.3|83119.3|83128.3|83103.3|83144.3|83119.3|83120.7|83095.7|53
1622457250000|2021-05-31 10:34:10|83128.9|83103.9|83133.4|83108.4|83135.1|83110.1|83127.4|83102.4|45
1622457260000|2021-05-31 10:34:20|83133.8|83108.8|83133.7|83108.7|83136.3|83111.3|83133.6|83108.6|34
1622457270000|2021-05-31 10:34:30|83133.6|83108.6|83136.2|83111.2|83136.4|83111.4|83133.6|83108.6|25
1622457280000|2021-05-31 10:34:40|83136.7|83111.7|83134.7|83109.7|83139.7|83114.7|83134.7|83109.7|33
1622457290000|2021-05-31 10:34:50|83134.6|83109.6|83136.9|83111.9|83137|83112|83132.9|83107.9|17
1622457300000|2021-05-31 10:35:00|83137.2|83112.2|83129.9|83104.9|83137.2|83112.2|83129.9|83104.9|41
1622457310000|2021-05-31 10:35:10|83130.2|83105.2|83123|83098|83130.5|83105.5|83122|83097|27
1622457320000|2021-05-31 10:35:20|83125.3|83100.3|83120.8|83095.8|83125.8|83100.8|83120.8|83095.8|29
1622457330000|2021-05-31 10:35:30|83122.1|83097.1|83118.3|83093.3|83122.5|83097.5|83118.3|83093.3|34
1622457340000|2021-05-31 10:35:40|83113.9|83088.9|83104.6|83079.6|83113.9|83088.9|83101|83076|60
1622457350000|2021-05-31 10:35:50|83104.7|83079.7|83110.8|83085.8|83113.1|83088.1|83104.3|83079.3|50
1622457360000|2021-05-31 10:36:00|83111.1|83086.1|83108|83083|83112.4|83087.4|83106|83081|29
1622457370000|2021-05-31 10:36:10|83109.2|83084.2|83110.7|83085.7|83110.7|83085.7|83107.5|83082.5|31
1622457380000|2021-05-31 10:36:20|83110.2|83085.2|83111.1|83086.1|83111.3|83086.3|83108.9|83083.9|27
1622457390000|2021-05-31 10:36:30|83111.6|83086.6|83108.9|83083.9|83112|83087|83108.9|83083.9|16
1622457400000|2021-05-31 10:36:40|83109.3|83084.3|83106.3|83081.3|83115.9|83090.9|83103.9|83078.9|41
1622457410000|2021-05-31 10:36:50|83106.1|83081.1|83106|83081|83107.7|83082.7|83104.2|83079.2|25
1622457420000|2021-05-31 10:37:00|83106.1|83081.1|83112.4|83087.4|83113|83088|83104.9|83079.9|48
1622457430000|2021-05-31 10:37:10|83112.5|83087.5|83110.2|83085.2|83112.5|83087.5|83107.2|83082.2|37
1622457440000|2021-05-31 10:37:20|83110.1|83085.1|83101|83076|83111.8|83086.8|83098.6|83073.6|46
1622457450000|2021-05-31 10:37:30|83100.5|83075.5|83098.6|83073.6|83106.4|83081.4|83098.1|83073.1|33
1622457460000|2021-05-31 10:37:40|83098.4|83073.4|83100.6|83075.6|83102.8|83077.8|83097.6|83072.6|31
1622457470000|2021-05-31 10:37:50|83100.2|83075.2|83099|83074|83100.5|83075.5|83098.8|83073.8|13
1622457480000|2021-05-31 10:38:00|83100.1|83075.1|83099.6|83074.6|83101|83076|83099.6|83074.6|9
1622457490000|2021-05-31 10:38:10|83099.2|83074.2|83101.7|83076.7|83102.3|83077.3|83099.1|83074.1|19
1622457500000|2021-05-31 10:38:20|83101.6|83076.6|83099.6|83074.6|83102.1|83077.1|83098.9|83073.9|30
1622457510000|2021-05-31 10:38:30|83099.7|83074.7|83102.2|83077.2|83104.2|83079.2|83099|83074|36
1622457520000|2021-05-31 10:38:40|83103.1|83078.1|83102.3|83077.3|83103.1|83078.1|83101.8|83076.8|16
1622457530000|2021-05-31 10:38:50|83102.5|83077.5|83105|83080|83105|83080|83101.8|83076.8|23
1622457540000|2021-05-31 10:39:00|83104.8|83079.8|83104.2|83079.2|83105.1|83080.1|83102.4|83077.4|22
1622457550000|2021-05-31 10:39:10|83104.3|83079.3|83105.5|83080.5|83106.1|83081.1|83104|83079|10
1622457560000|2021-05-31 10:39:20|83105.4|83080.4|83105.1|83080.1|83105.8|83080.8|83098.9|83073.9|55
1622457570000|2021-05-31 10:39:30|83105.4|83080.4|83109.5|83084.5|83111.3|83086.3|83103.6|83078.6|39
1622457580000|2021-05-31 10:39:40|83107.7|83082.7|83107.8|83082.8|83108.4|83083.4|83106.5|83081.5|24
1622457590000|2021-05-31 10:39:50|83107.4|83082.4|83107.1|83082.1|83108.1|83083.1|83106.6|83081.6|6
1622457600000|2021-05-31 10:40:00|83106.2|83081.2|83107.8|83082.8|83109|83084|83104.7|83079.7|30
1622457610000|2021-05-31 10:40:10|83107.9|83082.9|83107|83082|83109.7|83084.7|83104.9|83079.9|30
1622457620000|2021-05-31 10:40:20|83108.8|83083.8|83103.8|83078.8|83113.7|83088.7|83102.2|83077.2|34
1622457630000|2021-05-31 10:40:30|83103.1|83078.1|83105.3|83080.3|83107.9|83082.9|83100.6|83075.6|30
1622457640000|2021-05-31 10:40:40|83104.7|83079.7|83103.5|83078.5|83106.1|83081.1|83103.3|83078.3|26
1622457650000|2021-05-31 10:40:50|83103.3|83078.3|83106.7|83081.7|83107.8|83082.8|83103.2|83078.2|25
1622457660000|2021-05-31 10:41:00|83107.2|83082.2|83106|83081|83107.2|83082.2|83105.5|83080.5|22
1622457670000|2021-05-31 10:41:10|83105.6|83080.6|83096.3|83071.3|83106.9|83081.9|83096.3|83071.3|34
1622457680000|2021-05-31 10:41:20|83094.3|83069.3|83092.4|83067.4|83094.3|83069.3|83089.1|83064.1|47
1622457690000|2021-05-31 10:41:30|83092.3|83067.3|83091.7|83066.7|83093.1|83068.1|83090.9|83065.9|42
1622457700000|2021-05-31 10:41:40|83092.2|83067.2|83097.8|83072.8|83100|83075|83091.5|83066.5|55
1622457710000|2021-05-31 10:41:50|83097.5|83072.5|83097.5|83072.5|83099|83074|83096.8|83071.8|19
1622457720000|2021-05-31 10:42:00|83097.4|83072.4|83095.1|83070.1|83098.4|83073.4|83095.1|83070.1|38
1622457730000|2021-05-31 10:42:10|83094.4|83069.4|83096.1|83071.1|83096.1|83071.1|83094.2|83069.2|26
1622457740000|2021-05-31 10:42:20|83095.8|83070.8|83094.5|83069.5|83098|83073|83093.5|83068.5|23
1622457750000|2021-05-31 10:42:30|83094.2|83069.2|83091.3|83066.3|83095.1|83070.1|83089.7|83064.7|32
1622457760000|2021-05-31 10:42:40|83086.6|83061.6|83088.3|83063.3|83091.5|83066.5|83086.5|83061.5|30
1622457770000|2021-05-31 10:42:50|83088.5|83063.5|83086.1|83061.1|83089.1|83064.1|83086|83061|19
1622457780000|2021-05-31 10:43:00|83086|83061|83083.4|83058.4|83086.7|83061.7|83081.6|83056.6|30
1622457790000|2021-05-31 10:43:10|83083.3|83058.3|83083.9|83058.9|83084.7|83059.7|83080.2|83055.2|43
1622457800000|2021-05-31 10:43:20|83083.5|83058.5|83083.6|83058.6|83085.4|83060.4|83082.5|83057.5|32
1622457810000|2021-05-31 10:43:30|83084.1|83059.1|83083.9|83058.9|83084.4|83059.4|83082.8|83057.8|20
1622457820000|2021-05-31 10:43:40|83083.4|83058.4|83085.3|83060.3|83085.9|83060.9|83083.4|83058.4|18
1622457830000|2021-05-31 10:43:50|83084.6|83059.6|83082.7|83057.7|83087.5|83062.5|83082.6|83057.6|24
1622457840000|2021-05-31 10:44:00|83083|83058|83083.6|83058.6|83084.7|83059.7|83082|83057|22
1622457850000|2021-05-31 10:44:10|83084|83059|83083.8|83058.8|83084.1|83059.1|83083|83058|18
1622457860000|2021-05-31 10:44:20|83084.1|83059.1|83084.9|83059.9|83085.2|83060.2|83083.8|83058.8|21
1622457870000|2021-05-31 10:44:30|83085.2|83060.2|83084.9|83059.9|83085.3|83060.3|83084.4|83059.4|14
1622457880000|2021-05-31 10:44:40|83085|83060|83085.6|83060.6|83087.3|83062.3|83085|83060|20
1622457890000|2021-05-31 10:44:50|83082.8|83057.8|83086.5|83061.5|83086.9|83061.9|83082|83057|25
1622457900000|2021-05-31 10:45:00|83086.6|83061.6|83088.9|83063.9|83089.3|83064.3|83086|83061|24
1622457910000|2021-05-31 10:45:10|83088.8|83063.8|83087.8|83062.8|83088.9|83063.9|83087.3|83062.3|22
1622457920000|2021-05-31 10:45:20|83088|83063|83074.4|83049.4|83088.4|83063.4|83074.4|83049.4|35
1622457930000|2021-05-31 10:45:30|83074.7|83049.7|83067.1|83042.1|83074.7|83049.7|83066.3|83041.3|43
1622457940000|2021-05-31 10:45:40|83066.8|83041.8|83066.6|83041.6|83068.6|83043.6|83066.5|83041.5|25
1622457950000|2021-05-31 10:45:50|83067|83042|83068.6|83043.6|83069|83044|83067|83042|21
1622457960000|2021-05-31 10:46:00|83068.5|83043.5|83069.7|83044.7|83069.9|83044.9|83067.7|83042.7|14
1622457970000|2021-05-31 10:46:10|83069.8|83044.8|83070.2|83045.2|83070.3|83045.3|83068.3|83043.3|28
1622457980000|2021-05-31 10:46:20|83070.7|83045.7|83070.9|83045.9|83071.9|83046.9|83069.7|83044.7|32
1622457990000|2021-05-31 10:46:30|83070.6|83045.6|83072.7|83047.7|83073.2|83048.2|83070.6|83045.6|28
1622458000000|2021-05-31 10:46:40|83072.1|83047.1|83071.2|83046.2|83073.9|83048.9|83071.2|83046.2|49
1622458010000|2021-05-31 10:46:50|83072.3|83047.3|83077.5|83052.5|83077.9|83052.9|83071.4|83046.4|30
1622458020000|2021-05-31 10:47:00|83077.3|83052.3|83072.3|83047.3|83078.4|83053.4|83070|83045|33
1622458030000|2021-05-31 10:47:10|83071.7|83046.7|83073.8|83048.8|83074.5|83049.5|83071.2|83046.2|17
1622458040000|2021-05-31 10:47:20|83073.9|83048.9|83072.7|83047.7|83075.6|83050.6|83072.7|83047.7|25
1622458050000|2021-05-31 10:47:30|83073.4|83048.4|83073.7|83048.7|83074.1|83049.1|83073.3|83048.3|11
1622458060000|2021-05-31 10:47:40|83073.6|83048.6|83073.7|83048.7|83073.8|83048.8|83072.1|83047.1|11
1622458070000|2021-05-31 10:47:50|83073.8|83048.8|83072.3|83047.3|83073.9|83048.9|83072.3|83047.3|7
1622458080000|2021-05-31 10:48:00|83072.8|83047.8|83074.5|83049.5|83074.5|83049.5|83071.1|83046.1|10
1622458090000|2021-05-31 10:48:10|83074.9|83049.9|83074.1|83049.1|83075|83050|83073|83048|22
1622458100000|2021-05-31 10:48:20|83074|83049|83074.2|83049.2|83074.6|83049.6|83073.5|83048.5|10
1622458110000|2021-05-31 10:48:30|83074.3|83049.3|83073.2|83048.2|83074.8|83049.8|83068.4|83043.4|33
1622458120000|2021-05-31 10:48:40|83072.6|83047.6|83073.2|83048.2|83073.8|83048.8|83070.9|83045.9|44
1622458130000|2021-05-31 10:48:50|83072.9|83047.9|83073.5|83048.5|83073.7|83048.7|83071.9|83046.9|38
1622458140000|2021-05-31 10:49:00|83072.5|83047.5|83074|83049|83074|83049|83071.6|83046.6|37
1622458150000|2021-05-31 10:49:10|83073.8|83048.8|83074.8|83049.8|83074.8|83049.8|83072.4|83047.4|42
1622458160000|2021-05-31 10:49:20|83074.4|83049.4|83072.8|83047.8|83074.4|83049.4|83072.4|83047.4|29
1622458170000|2021-05-31 10:49:30|83073.3|83048.3|83076.1|83051.1|83077.1|83052.1|83072.9|83047.9|43
1622458180000|2021-05-31 10:49:40|83076.2|83051.2|83077.5|83052.5|83077.7|83052.7|83076|83051|45
1622458190000|2021-05-31 10:49:50|83077.3|83052.3|83078.3|83053.3|83078.4|83053.4|83077.1|83052.1|31
1622458200000|2021-05-31 10:50:00|83078.2|83053.2|83077.8|83052.8|83079.6|83054.6|83076.9|83051.9|27
1622458210000|2021-05-31 10:50:10|83078|83053|83076|83051|83078.2|83053.2|83075.6|83050.6|24
1622458220000|2021-05-31 10:50:20|83076.1|83051.1|83077|83052|83077.5|83052.5|83075.9|83050.9|22
1622458230000|2021-05-31 10:50:30|83077.1|83052.1|83078|83053|83078.1|83053.1|83076.4|83051.4|9
1622458240000|2021-05-31 10:50:40|83077.9|83052.9|83078.7|83053.7|83079.1|83054.1|83077.9|83052.9|8
1622458250000|2021-05-31 10:50:50|83078.8|83053.8|83078.6|83053.6|83080.1|83055.1|83078.2|83053.2|10
1622458260000|2021-05-31 10:51:00|83078.7|83053.7|83075.9|83050.9|83080.2|83055.2|83075.5|83050.5|21
1622458270000|2021-05-31 10:51:10|83075.6|83050.6|83079.8|83054.8|83079.9|83054.9|83075.6|83050.6|31
1622458280000|2021-05-31 10:51:20|83079.9|83054.9|83080.8|83055.8|83080.9|83055.9|83078.7|83053.7|24
1622458290000|2021-05-31 10:51:30|83080.6|83055.6|83079.7|83054.7|83081.7|83056.7|83078.4|83053.4|25
1622458300000|2021-05-31 10:51:40|83079.1|83054.1|83080.1|83055.1|83080.2|83055.2|83077.1|83052.1|26
1622458310000|2021-05-31 10:51:50|83078.8|83053.8|83079.7|83054.7|83082.5|83057.5|83076.9|83051.9|33
1622458320000|2021-05-31 10:52:00|83079.3|83054.3|83081.3|83056.3|83082.2|83057.2|83079.1|83054.1|25
1622458330000|2021-05-31 10:52:10|83081.4|83056.4|83081.1|83056.1|83082|83057|83080.3|83055.3|18
1622458340000|2021-05-31 10:52:20|83080.6|83055.6|83082.5|83057.5|83083.6|83058.6|83079.4|83054.4|24
1622458350000|2021-05-31 10:52:30|83081.6|83056.6|83080.6|83055.6|83082.5|83057.5|83079.3|83054.3|41
1622458360000|2021-05-31 10:52:40|83081|83056|83082.1|83057.1|83082.1|83057.1|83080.1|83055.1|31
1622458370000|2021-05-31 10:52:50|83080.7|83055.7|83080|83055|83081.7|83056.7|83080|83055|22
1622458380000|2021-05-31 10:53:00|83079.5|83054.5|83069.2|83044.2|83079.5|83054.5|83068.4|83043.4|30
1622458390000|2021-05-31 10:53:10|83068.5|83043.5|83068.1|83043.1|83069.7|83044.7|83067.5|83042.5|21
1622458400000|2021-05-31 10:53:20|83068.4|83043.4|83069.5|83044.5|83071.2|83046.2|83068.4|83043.4|19
1622458410000|2021-05-31 10:53:30|83069.4|83044.4|83070.1|83045.1|83071.9|83046.9|83069.1|83044.1|28
1622458420000|2021-05-31 10:53:40|83070.2|83045.2|83073.2|83048.2|83073.2|83048.2|83070.2|83045.2|21
1622458430000|2021-05-31 10:53:50|83073|83048|83078.4|83053.4|83079.3|83054.3|83072.6|83047.6|23
1622458440000|2021-05-31 10:54:00|83078.2|83053.2|83079.1|83054.1|83079.4|83054.4|83078.1|83053.1|18
1622458450000|2021-05-31 10:54:10|83079|83054|83079.4|83054.4|83080.6|83055.6|83075.7|83050.7|36
1622458460000|2021-05-31 10:54:20|83079.7|83054.7|83079|83054|83080|83055|83077.8|83052.8|31
1622458470000|2021-05-31 10:54:30|83078.6|83053.6|83077.8|83052.8|83081.4|83056.4|83076.9|83051.9|25
1622458480000|2021-05-31 10:54:40|83077.6|83052.6|83078.5|83053.5|83085.4|83060.4|83077|83052|12
1622458490000|2021-05-31 10:54:50|83080.4|83055.4|83082.2|83057.2|83089|83064|83078.2|83053.2|16
1622458500000|2021-05-31 10:55:00|83082.4|83057.4|83080.7|83055.7|83082.4|83057.4|83077.9|83052.9|24
1622458510000|2021-05-31 10:55:10|83081.1|83056.1|83076.2|83051.2|83081.6|83056.6|83076.2|83051.2|32
1622458520000|2021-05-31 10:55:20|83076.1|83051.1|83076.8|83051.8|83077.8|83052.8|83076|83051|22
1622458530000|2021-05-31 10:55:30|83076.7|83051.7|83078.6|83053.6|83082.6|83057.6|83076.2|83051.2|39
1622458540000|2021-05-31 10:55:40|83081|83056|83074.3|83049.3|83081|83056|83074.3|83049.3|23
1622458550000|2021-05-31 10:55:50|83074.6|83049.6|83077.1|83052.1|83079.6|83054.6|83074.4|83049.4|15
1622458560000|2021-05-31 10:56:00|83076.8|83051.8|83076.8|83051.8|83083|83058|83076.8|83051.8|34
1622458570000|2021-05-31 10:56:10|83077.4|83052.4|83076.8|83051.8|83079.3|83054.3|83073.2|83048.2|33
1622458580000|2021-05-31 10:56:20|83076.3|83051.3|83078.3|83053.3|83078.3|83053.3|83074|83049|28
1622458590000|2021-05-31 10:56:30|83078.1|83053.1|83081.3|83056.3|83082.2|83057.2|83077.6|83052.6|27
1622458600000|2021-05-31 10:56:40|83082|83057|83082.6|83057.6|83083.3|83058.3|83079.9|83054.9|25
1622458610000|2021-05-31 10:56:50|83082.5|83057.5|83082.5|83057.5|83082.7|83057.7|83081.9|83056.9|9
1622458620000|2021-05-31 10:57:00|83081.8|83056.8|83081.6|83056.6|83083.8|83058.8|83081.6|83056.6|21
1622458630000|2021-05-31 10:57:10|83082.6|83057.6|83077.1|83052.1|83082.6|83057.6|83074.9|83049.9|41
1622458640000|2021-05-31 10:57:20|83076.9|83051.9|83075.8|83050.8|83078.1|83053.1|83075.8|83050.8|17
1622458650000|2021-05-31 10:57:30|83076|83051|83076.2|83051.2|83079.8|83054.8|83075.9|83050.9|21
1622458660000|2021-05-31 10:57:40|83076|83051|83074.5|83049.5|83078.7|83053.7|83074.5|83049.5|27
1622458670000|2021-05-31 10:57:50|83075.9|83050.9|83075|83050|83076.2|83051.2|83074.5|83049.5|22
1622458680000|2021-05-31 10:58:00|83075.1|83050.1|83076.1|83051.1|83076.1|83051.1|83075.1|83050.1|13
1622458690000|2021-05-31 10:58:10|83076.2|83051.2|83075.5|83050.5|83076.2|83051.2|83075.5|83050.5|19
1622458700000|2021-05-31 10:58:20|83075.1|83050.1|83065.2|83040.2|83075.8|83050.8|83065.2|83040.2|34
1622458710000|2021-05-31 10:58:30|83067.3|83042.3|83063.7|83038.7|83067.3|83042.3|83062.2|83037.2|31
1622458720000|2021-05-31 10:58:40|83064.2|83039.2|83062|83037|83064.2|83039.2|83061.2|83036.2|22
1622458730000|2021-05-31 10:58:50|83062.1|83037.1|83061.8|83036.8|83062.1|83037.1|83061.7|83036.7|12
1622458740000|2021-05-31 10:59:00|83060.8|83035.8|83061.9|83036.9|83062|83037|83060.8|83035.8|9
1622458750000|2021-05-31 10:59:10|83061.3|83036.3|83059.2|83034.2|83062|83037|83058.4|83033.4|37
1622458760000|2021-05-31 10:59:20|83059.3|83034.3|83058.4|83033.4|83060.2|83035.2|83058.3|83033.3|30
1622458770000|2021-05-31 10:59:30|83058.2|83033.2|83059.2|83034.2|83059.5|83034.5|83058.2|83033.2|18
1622458780000|2021-05-31 10:59:40|83058.6|83033.6|83055|83030|83058.6|83033.6|83053.9|83028.9|32
1622458790000|2021-05-31 10:59:50|83054.7|83029.7|83055.6|83030.6|83056.8|83031.8|83054|83029|28
1622458800000|2021-05-31 11:00:00|83055.8|83030.8|83056.2|83031.2|83056.3|83031.3|83052.6|83027.6|37
1622458810000|2021-05-31 11:00:10|83056.1|83031.1|83056.7|83031.7|83056.9|83031.9|83055|83030|29
1622458820000|2021-05-31 11:00:20|83056.8|83031.8|83056.8|83031.8|83056.8|83031.8|83056.5|83031.5|15
1622458830000|2021-05-31 11:00:30|83056.9|83031.9|83056.6|83031.6|83058.3|83033.3|83055.5|83030.5|19
1622458840000|2021-05-31 11:00:40|83055.7|83030.7|83053.5|83028.5|83056.7|83031.7|83053.5|83028.5|34
1622458850000|2021-05-31 11:00:50|83054|83029|83055.3|83030.3|83056.7|83031.7|83053.9|83028.9|31
1622458860000|2021-05-31 11:01:00|83055.2|83030.2|83056.3|83031.3|83058.4|83033.4|83054.5|83029.5|27
1622458870000|2021-05-31 11:01:10|83056.4|83031.4|83054.7|83029.7|83056.4|83031.4|83052.9|83027.9|32
1622458880000|2021-05-31 11:01:20|83055.7|83030.7|83054.6|83029.6|83055.7|83030.7|83054.4|83029.4|13
1622458890000|2021-05-31 11:01:30|83054.8|83029.8|83056.9|83031.9|83058.7|83033.7|83054.6|83029.6|23
1622458900000|2021-05-31 11:01:40|83057.1|83032.1|83061.1|83036.1|83061.6|83036.6|83056.3|83031.3|34
1622458910000|2021-05-31 11:01:50|83061.2|83036.2|83061.8|83036.8|83063.2|83038.2|83061.2|83036.2|25
1622458920000|2021-05-31 11:02:00|83061.5|83036.5|83062.9|83037.9|83062.9|83037.9|83061.1|83036.1|11
1622458930000|2021-05-31 11:02:10|83063.1|83038.1|83064.1|83039.1|83064.1|83039.1|83060.7|83035.7|31
1622458940000|2021-05-31 11:02:20|83063.5|83038.5|83058.7|83033.7|83063.5|83038.5|83058.1|83033.1|43
1622458950000|2021-05-31 11:02:30|83058.5|83033.5|83057.7|83032.7|83058.6|83033.6|83056.9|83031.9|29
1622458960000|2021-05-31 11:02:40|83057.4|83032.4|83060.2|83035.2|83060.7|83035.7|83054.7|83029.7|35
1622458970000|2021-05-31 11:02:50|83059.5|83034.5|83062.4|83037.4|83062.4|83037.4|83059.5|83034.5|24
1622458980000|2021-05-31 11:03:00|83062|83037|83061.3|83036.3|83062.1|83037.1|83058.7|83033.7|27
1622458990000|2021-05-31 11:03:10|83061.6|83036.6|83060|83035|83061.9|83036.9|83059.5|83034.5|25
1622459000000|2021-05-31 11:03:20|83060.1|83035.1|83061.4|83036.4|83062.2|83037.2|83059.3|83034.3|28
1622459010000|2021-05-31 11:03:30|83061.5|83036.5|83063.8|83038.8|83077.5|83052.5|83061.5|83036.5|45
1622459020000|2021-05-31 11:03:40|83064.4|83039.4|83062.2|83037.2|83064.4|83039.4|83060.8|83035.8|20
1622459030000|2021-05-31 11:03:50|83062.3|83037.3|83065.3|83040.3|83069.2|83044.2|83061.6|83036.6|25
1622459040000|2021-05-31 11:04:00|83065.4|83040.4|83065.4|83040.4|83065.4|83040.4|83064.5|83039.5|21
1622459050000|2021-05-31 11:04:10|83065.6|83040.6|83064.4|83039.4|83065.6|83040.6|83064.4|83039.4|9
1622459060000|2021-05-31 11:04:20|83064.7|83039.7|83064.3|83039.3|83065.3|83040.3|83063.9|83038.9|24
1622459070000|2021-05-31 11:04:30|83064.4|83039.4|83068.6|83043.6|83069.2|83044.2|83063.9|83038.9|22
1622459080000|2021-05-31 11:04:40|83069.3|83044.3|83065.4|83040.4|83069.3|83044.3|83065.4|83040.4|19
1622459090000|2021-05-31 11:04:50|83065.2|83040.2|83065.5|83040.5|83066.6|83041.6|83065.2|83040.2|26
1622459100000|2021-05-31 11:05:00|83065.6|83040.6|83066.9|83041.9|83068|83043|83065|83040|30
1622459110000|2021-05-31 11:05:10|83066.2|83041.2|83063.8|83038.8|83066.2|83041.2|83062.9|83037.9|28
1622459120000|2021-05-31 11:05:20|83063.7|83038.7|83063.9|83038.9|83066.6|83041.6|83063.7|83038.7|27
1622459130000|2021-05-31 11:05:30|83063.8|83038.8|83064.4|83039.4|83064.7|83039.7|83063.8|83038.8|25
1622459140000|2021-05-31 11:05:40|83064.1|83039.1|83063.9|83038.9|83064.7|83039.7|83063.6|83038.6|21
1622459150000|2021-05-31 11:05:50|83064.2|83039.2|83061.2|83036.2|83064.3|83039.3|83060|83035|26
1622459160000|2021-05-31 11:06:00|83061.3|83036.3|83067.2|83042.2|83068.8|83043.8|83061.2|83036.2|34
1622459170000|2021-05-31 11:06:10|83067.1|83042.1|83068.6|83043.6|83069.1|83044.1|83067.1|83042.1|18
1622459180000|2021-05-31 11:06:20|83068.1|83043.1|83068.2|83043.2|83071.5|83046.5|83067.2|83042.2|24
1622459190000|2021-05-31 11:06:30|83068|83043|83067.6|83042.6|83068|83043|83067.2|83042.2|16
1622459200000|2021-05-31 11:06:40|83067.1|83042.1|83067.9|83042.9|83068.7|83043.7|83067.1|83042.1|21
1622459210000|2021-05-31 11:06:50|83067.8|83042.8|83068.7|83043.7|83069.3|83044.3|83067.4|83042.4|22
1622459220000|2021-05-31 11:07:00|83067.7|83042.7|83069.1|83044.1|83069.8|83044.8|83067.7|83042.7|30
1622459230000|2021-05-31 11:07:10|83069.4|83044.4|83067.1|83042.1|83069.4|83044.4|83066|83041|15
1622459240000|2021-05-31 11:07:20|83066.9|83041.9|83061.3|83036.3|83066.9|83041.9|83060.7|83035.7|35
1622459250000|2021-05-31 11:07:30|83061.5|83036.5|83060.7|83035.7|83061.5|83036.5|83060.6|83035.6|17
1622459260000|2021-05-31 11:07:40|83060.5|83035.5|83061.5|83036.5|83062.1|83037.1|83059.8|83034.8|25
1622459270000|2021-05-31 11:07:50|83061.4|83036.4|83061.3|83036.3|83061.7|83036.7|83061.1|83036.1|8
1622459280000|2021-05-31 11:08:00|83061.4|83036.4|83062.9|83037.9|83063|83038|83061.3|83036.3|15
1622459290000|2021-05-31 11:08:10|83063|83038|83061.3|83036.3|83063|83038|83060.6|83035.6|23
1622459300000|2021-05-31 11:08:20|83061|83036|83060.9|83035.9|83062.5|83037.5|83060.5|83035.5|27
1622459310000|2021-05-31 11:08:30|83061.9|83036.9|83076.5|83051.5|83078|83053|83061.9|83036.9|44
1622459320000|2021-05-31 11:08:40|83075.7|83050.7|83075|83050|83075.8|83050.8|83071.6|83046.6|27
1622459330000|2021-05-31 11:08:50|83075.4|83050.4|83074.6|83049.6|83075.4|83050.4|83074.6|83049.6|13
1622459340000|2021-05-31 11:09:00|83074.5|83049.5|83076.8|83051.8|83077|83052|83074.5|83049.5|33
1622459350000|2021-05-31 11:09:10|83076.4|83051.4|83077.3|83052.3|83077.3|83052.3|83075.8|83050.8|17
1622459360000|2021-05-31 11:09:20|83077.1|83052.1|83076.9|83051.9|83077.1|83052.1|83076.2|83051.2|15
1622459370000|2021-05-31 11:09:30|83077.5|83052.5|83083.1|83058.1|83083.4|83058.4|83077|83052|30
1622459380000|2021-05-31 11:09:40|83082.1|83057.1|83081.9|83056.9|83083.1|83058.1|83081.6|83056.6|18
1622459390000|2021-05-31 11:09:50|83082.1|83057.1|83082.9|83057.9|83082.9|83057.9|83081.5|83056.5|13
1622459400000|2021-05-31 11:10:00|83082.7|83057.7|83082.1|83057.1|83085.8|83060.8|83081.2|83056.2|36
1622459410000|2021-05-31 11:10:10|83082.6|83057.6|83082|83057|83082.6|83057.6|83080.9|83055.9|12
1622459420000|2021-05-31 11:10:20|83082.2|83057.2|83079.4|83054.4|83082.7|83057.7|83078.6|83053.6|24
1622459430000|2021-05-31 11:10:30|83079.3|83054.3|83081.1|83056.1|83081.1|83056.1|83077.8|83052.8|34
1622459440000|2021-05-31 11:10:40|83081.2|83056.2|83077.7|83052.7|83081.5|83056.5|83073.9|83048.9|43
1622459450000|2021-05-31 11:10:50|83077.8|83052.8|83081.1|83056.1|83083.2|83058.2|83076.8|83051.8|34
1622459460000|2021-05-31 11:11:00|83081.5|83056.5|83082.6|83057.6|83083.4|83058.4|83080.7|83055.7|29
1622459470000|2021-05-31 11:11:10|83082.4|83057.4|83082.3|83057.3|83082.7|83057.7|83081.8|83056.8|18
1622459480000|2021-05-31 11:11:20|83082.4|83057.4|83080.9|83055.9|83083.2|83058.2|83080.6|83055.6|26
1622459490000|2021-05-31 11:11:30|83080.3|83055.3|83080|83055|83080.7|83055.7|83079.4|83054.4|14
1622459500000|2021-05-31 11:11:40|83080.3|83055.3|83080.7|83055.7|83081.4|83056.4|83079.4|83054.4|29
1622459510000|2021-05-31 11:11:50|83080.9|83055.9|83079.9|83054.9|83081.6|83056.6|83079.8|83054.8|13
1622459520000|2021-05-31 11:12:00|83080.2|83055.2|83082.1|83057.1|83082.1|83057.1|83079.8|83054.8|15
1622459530000|2021-05-31 11:12:10|83081.8|83056.8|83081.1|83056.1|83082.1|83057.1|83080.9|83055.9|25
1622459540000|2021-05-31 11:12:20|83080.7|83055.7|83078.9|83053.9|83080.9|83055.9|83078.8|83053.8|17
1622459550000|2021-05-31 11:12:30|83078.7|83053.7|83082.1|83057.1|83082.4|83057.4|83078.7|83053.7|22
1622459560000|2021-05-31 11:12:40|83081.8|83056.8|83083.1|83058.1|83083.2|83058.2|83081.7|83056.7|16
1622459570000|2021-05-31 11:12:50|83083.3|83058.3|83080.2|83055.2|83083.3|83058.3|83079.5|83054.5|16
1622459580000|2021-05-31 11:13:00|83080|83055|83083.4|83058.4|83085|83060|83079.7|83054.7|36
1622459590000|2021-05-31 11:13:10|83084.5|83059.5|83095.6|83070.6|83097|83072|83083.7|83058.7|34
1622459600000|2021-05-31 11:13:20|83095.5|83070.5|83086.1|83061.1|83095.5|83070.5|83085.5|83060.5|49
1622459610000|2021-05-31 11:13:30|83086.5|83061.5|83090.5|83065.5|83090.7|83065.7|83086.5|83061.5|31
1622459620000|2021-05-31 11:13:40|83090.1|83065.1|83090.5|83065.5|83091.1|83066.1|83090.1|83065.1|16
1622459630000|2021-05-31 11:13:50|83090.3|83065.3|83090.2|83065.2|83091.4|83066.4|83090.2|83065.2|14
1622459640000|2021-05-31 11:14:00|83090.5|83065.5|83091.8|83066.8|83091.9|83066.9|83090.5|83065.5|22
1622459650000|2021-05-31 11:14:10|83091.9|83066.9|83091.3|83066.3|83091.9|83066.9|83090.8|83065.8|18
1622459660000|2021-05-31 11:14:20|83091|83066|83091.2|83066.2|83091.3|83066.3|83090.4|83065.4|24
1622459670000|2021-05-31 11:14:30|83091.4|83066.4|83099.9|83074.9|83099.9|83074.9|83090.8|83065.8|26
1622459680000|2021-05-31 11:14:40|83099|83074|83092.7|83067.7|83099.5|83074.5|83091.7|83066.7|22
1622459690000|2021-05-31 11:14:50|83093.4|83068.4|83095.9|83070.9|83097.1|83072.1|83093|83068|34
1622459700000|2021-05-31 11:15:00|83096.1|83071.1|83096.8|83071.8|83097.3|83072.3|83095.7|83070.7|24
1622459710000|2021-05-31 11:15:10|83097.2|83072.2|83093.2|83068.2|83097.3|83072.3|83092.1|83067.1|31
1622459720000|2021-05-31 11:15:20|83093.3|83068.3|83088.9|83063.9|83093.3|83068.3|83088.9|83063.9|31
1622459730000|2021-05-31 11:15:30|83089|83064|83085.2|83060.2|83090.6|83065.6|83083.2|83058.2|41
1622459740000|2021-05-31 11:15:40|83085.1|83060.1|83089.5|83064.5|83089.8|83064.8|83085.1|83060.1|41
1622459750000|2021-05-31 11:15:50|83090.1|83065.1|83090.4|83065.4|83090.6|83065.6|83089.3|83064.3|16
1622459760000|2021-05-31 11:16:00|83089.9|83064.9|83090.3|83065.3|83090.5|83065.5|83089.9|83064.9|6
1622459770000|2021-05-31 11:16:10|83090.2|83065.2|83086.3|83061.3|83090.4|83065.4|83085.5|83060.5|17
1622459780000|2021-05-31 11:16:20|83086.4|83061.4|83079.4|83054.4|83087|83062|83074|83049|34
1622459790000|2021-05-31 11:16:30|83079.5|83054.5|83079.8|83054.8|83080.1|83055.1|83077|83052|18
1622459800000|2021-05-31 11:16:40|83078.9|83053.9|83078|83053|83079.5|83054.5|83077.8|83052.8|18
1622459810000|2021-05-31 11:16:50|83077.9|83052.9|83075.5|83050.5|83079.5|83054.5|83072.9|83047.9|22
1622459820000|2021-05-31 11:17:00|83075.6|83050.6|83076.5|83051.5|83076.7|83051.7|83072.1|83047.1|22
1622459830000|2021-05-31 11:17:10|83075.8|83050.8|83076.1|83051.1|83076.9|83051.9|83075.8|83050.8|7
1622459840000|2021-05-31 11:17:20|83076.7|83051.7|83078.1|83053.1|83078.1|83053.1|83076.6|83051.6|7
1622459850000|2021-05-31 11:17:30|83078.2|83053.2|83075.6|83050.6|83078.2|83053.2|83071.7|83046.7|32
1622459860000|2021-05-31 11:17:40|83075.7|83050.7|83075|83050|83076|83051|83070.4|83045.4|28
1622459870000|2021-05-31 11:17:50|83075.2|83050.2|83084.5|83059.5|83086.4|83061.4|83073.4|83048.4|33
1622459880000|2021-05-31 11:18:00|83083.8|83058.8|83088.3|83063.3|83088.9|83063.9|83083.8|83058.8|24
1622459890000|2021-05-31 11:18:10|83088.1|83063.1|83087.4|83062.4|83089.1|83064.1|83086.3|83061.3|18
1622459900000|2021-05-31 11:18:20|83087.6|83062.6|83092.5|83067.5|83093.9|83068.9|83087.3|83062.3|26
1622459910000|2021-05-31 11:18:30|83092.8|83067.8|83092.9|83067.9|83093.3|83068.3|83091.9|83066.9|19
1622459920000|2021-05-31 11:18:40|83093.2|83068.2|83092.5|83067.5|83093.2|83068.2|83091.7|83066.7|20
1622459930000|2021-05-31 11:18:50|83092.7|83067.7|83095.3|83070.3|83095.3|83070.3|83092.3|83067.3|26
1622459940000|2021-05-31 11:19:00|83095.6|83070.6|83093.7|83068.7|83098.4|83073.4|83093.7|83068.7|35
1622459950000|2021-05-31 11:19:10|83094.6|83069.6|83098.4|83073.4|83100.3|83075.3|83091.7|83066.7|37
1622459960000|2021-05-31 11:19:20|83098.1|83073.1|83098.6|83073.6|83098.6|83073.6|83097|83072|14
1622459970000|2021-05-31 11:19:30|83098.5|83073.5|83097.2|83072.2|83098.7|83073.7|83097.2|83072.2|19
1622459980000|2021-05-31 11:19:40|83097.1|83072.1|83096.4|83071.4|83097.1|83072.1|83096.2|83071.2|13
1622459990000|2021-05-31 11:19:50|83097.1|83072.1|83088.4|83063.4|83098.1|83073.1|83087.1|83062.1|40
1622460000000|2021-05-31 11:20:00|83088.5|83063.5|83091.2|83066.2|83092.1|83067.1|83087.9|83062.9|21
1622460010000|2021-05-31 11:20:10|83090.8|83065.8|83091.8|83066.8|83092.8|83067.8|83090.8|83065.8|18
1622460020000|2021-05-31 11:20:20|83091.7|83066.7|83091.6|83066.6|83091.7|83066.7|83091.5|83066.5|7
1622460030000|2021-05-31 11:20:30|83091.7|83066.7|83087.5|83062.5|83091.7|83066.7|83087.5|83062.5|20
1622460040000|2021-05-31 11:20:40|83087.8|83062.8|83086.7|83061.7|83087.8|83062.8|83084.1|83059.1|25
1622460050000|2021-05-31 11:20:50|83086.6|83061.6|83086.6|83061.6|83087.3|83062.3|83086.5|83061.5|9
1622460060000|2021-05-31 11:21:00|83086.4|83061.4|83086.8|83061.8|83086.8|83061.8|83086.2|83061.2|7
1622460070000|2021-05-31 11:21:10|83085.4|83060.4|83079.7|83054.7|83085.9|83060.9|83076.7|83051.7|28
1622460080000|2021-05-31 11:21:20|83079.4|83054.4|83080|83055|83080.6|83055.6|83079.1|83054.1|24
1622460090000|2021-05-31 11:21:30|83081.7|83056.7|83087.4|83062.4|83088.3|83063.3|83081.7|83056.7|40
1622460100000|2021-05-31 11:21:40|83088.6|83063.6|83092.3|83067.3|83093.7|83068.7|83088.1|83063.1|43
1622460110000|2021-05-31 11:21:50|83093.4|83068.4|83092.1|83067.1|83093.4|83068.4|83090.6|83065.6|21
1622460120000|2021-05-31 11:22:00|83092|83067|83087.2|83062.2|83092|83067|83087.2|83062.2|34
1622460130000|2021-05-31 11:22:10|83087.4|83062.4|83086.4|83061.4|83087.7|83062.7|83084|83059|31
1622460140000|2021-05-31 11:22:20|83086.6|83061.6|83086.9|83061.9|83087.6|83062.6|83085.5|83060.5|20
1622460150000|2021-05-31 11:22:30|83087|83062|83086.5|83061.5|83088.4|83063.4|83085.9|83060.9|17
1622460160000|2021-05-31 11:22:40|83086.8|83061.8|83085.1|83060.1|83086.8|83061.8|83083.9|83058.9|21
1622460170000|2021-05-31 11:22:50|83085.4|83060.4|83085.5|83060.5|83087.2|83062.2|83085.4|83060.4|17
1622460180000|2021-05-31 11:23:00|83085.7|83060.7|83080.3|83055.3|83085.7|83060.7|83077.8|83052.8|43
1622460190000|2021-05-31 11:23:10|83080.4|83055.4|83073.9|83048.9|83080.5|83055.5|83073.9|83048.9|37
1622460200000|2021-05-31 11:23:20|83073.8|83048.8|83080.5|83055.5|83080.6|83055.6|83073.8|83048.8|35
1622460210000|2021-05-31 11:23:30|83080.1|83055.1|83077.2|83052.2|83082.2|83057.2|83076.5|83051.5|29
1622460220000|2021-05-31 11:23:40|83077.3|83052.3|83077.3|83052.3|83078.8|83053.8|83076.7|83051.7|18
1622460230000|2021-05-31 11:23:50|83077.4|83052.4|83078.6|83053.6|83079.1|83054.1|83077|83052|14
1622460240000|2021-05-31 11:24:00|83079.2|83054.2|83080.2|83055.2|83080.8|83055.8|83079.2|83054.2|21
1622460250000|2021-05-31 11:24:10|83080.7|83055.7|83084.3|83059.3|83085.2|83060.2|83080.2|83055.2|27
1622460260000|2021-05-31 11:24:20|83083.6|83058.6|83081.6|83056.6|83085.4|83060.4|83080.6|83055.6|31
1622460270000|2021-05-31 11:24:30|83081.4|83056.4|83067.8|83042.8|83081.4|83056.4|83067.8|83042.8|24
1622460280000|2021-05-31 11:24:40|83067.5|83042.5|83065.5|83040.5|83067.8|83042.8|83065.5|83040.5|21
1622460290000|2021-05-31 11:24:50|83065.7|83040.7|83061.4|83036.4|83067.7|83042.7|83059.3|83034.3|39
1622460300000|2021-05-31 11:25:00|83061.9|83036.9|83060.7|83035.7|83065.4|83040.4|83058.4|83033.4|51
1622460310000|2021-05-31 11:25:10|83060.9|83035.9|83063.6|83038.6|83063.9|83038.9|83060.5|83035.5|31
1622460320000|2021-05-31 11:25:20|83062.9|83037.9|83061.8|83036.8|83063.8|83038.8|83061.1|83036.1|41
1622460330000|2021-05-31 11:25:30|83061.9|83036.9|83055.5|83030.5|83064.1|83039.1|83054.8|83029.8|43
1622460340000|2021-05-31 11:25:40|83053|83028|83055.5|83030.5|83056.4|83031.4|83053|83028|35
1622460350000|2021-05-31 11:25:50|83055.8|83030.8|83056.5|83031.5|83057.3|83032.3|83054|83029|28
1622460360000|2021-05-31 11:26:00|83056.6|83031.6|83060|83035|83060|83035|83055.1|83030.1|30
1622460370000|2021-05-31 11:26:10|83060.3|83035.3|83058.5|83033.5|83060.7|83035.7|83058.3|83033.3|31
1622460380000|2021-05-31 11:26:20|83058.8|83033.8|83057.1|83032.1|83058.8|83033.8|83055.3|83030.3|32
1622460390000|2021-05-31 11:26:30|83057|83032|83057.5|83032.5|83058.1|83033.1|83057|83032|15
1622460400000|2021-05-31 11:26:40|83057.6|83032.6|83056.1|83031.1|83057.6|83032.6|83055.4|83030.4|21
1622460410000|2021-05-31 11:26:50|83056|83031|83051.9|83026.9|83056|83031|83051.8|83026.8|22
1622460420000|2021-05-31 11:27:00|83051.8|83026.8|83058.2|83033.2|83059|83034|83051.5|83026.5|30
1622460430000|2021-05-31 11:27:10|83058.3|83033.3|83060.7|83035.7|83061|83036|83057.9|83032.9|29
1622460440000|2021-05-31 11:27:20|83061|83036|83060.5|83035.5|83061|83036|83060.2|83035.2|19
1622460450000|2021-05-31 11:27:30|83060.6|83035.6|83060.4|83035.4|83060.7|83035.7|83060.4|83035.4|7
1622460460000|2021-05-31 11:27:40|83060.6|83035.6|83060.3|83035.3|83065|83040|83060.3|83035.3|24
1622460470000|2021-05-31 11:27:50|83059.9|83034.9|83059.8|83034.8|83060.4|83035.4|83059.7|83034.7|14
1622460480000|2021-05-31 11:28:00|83060.8|83035.8|83059.7|83034.7|83060.8|83035.8|83059.5|83034.5|27
1622460490000|2021-05-31 11:28:10|83059.8|83034.8|83060.2|83035.2|83062.1|83037.1|83059.7|83034.7|15
1622460500000|2021-05-31 11:28:20|83060.1|83035.1|83059.4|83034.4|83060.1|83035.1|83058.9|83033.9|20
1622460510000|2021-05-31 11:28:30|83059.7|83034.7|83059|83034|83060.1|83035.1|83058.9|83033.9|14
1622460520000|2021-05-31 11:28:40|83059.3|83034.3|83059.8|83034.8|83061.3|83036.3|83059.1|83034.1|20
1622460530000|2021-05-31 11:28:50|83060.1|83035.1|83058.7|83033.7|83060.3|83035.3|83057.7|83032.7|35
1622460540000|2021-05-31 11:29:00|83058.9|83033.9|83077.3|83052.3|83077.3|83052.3|83058.9|83033.9|42
1622460550000|2021-05-31 11:29:10|83077.2|83052.2|83083|83058|83084.9|83059.9|83077.2|83052.2|47
1622460560000|2021-05-31 11:29:20|83082.5|83057.5|83081|83056|83082.8|83057.8|83080.5|83055.5|33
1622460570000|2021-05-31 11:29:30|83080.7|83055.7|83076.6|83051.6|83080.7|83055.7|83076.5|83051.5|37
1622460580000|2021-05-31 11:29:40|83076.8|83051.8|83081.5|83056.5|83081.5|83056.5|83076.4|83051.4|19
1622460590000|2021-05-31 11:29:50|83081.7|83056.7|83080.8|83055.8|83082|83057|83080.8|83055.8|18
1622460600000|2021-05-31 11:30:00|83080.9|83055.9|83076.6|83051.6|83081|83056|83073.3|83048.3|48
1622460610000|2021-05-31 11:30:10|83077.1|83052.1|83078.7|83053.7|83081.9|83056.9|83075.7|83050.7|28
1622460620000|2021-05-31 11:30:20|83078.5|83053.5|83078.4|83053.4|83078.8|83053.8|83078.2|83053.2|15
1622460630000|2021-05-31 11:30:30|83078.6|83053.6|83077.3|83052.3|83078.6|83053.6|83077|83052|11
1622460640000|2021-05-31 11:30:40|83077.4|83052.4|83072.5|83047.5|83077.6|83052.6|83072.2|83047.2|27
1622460650000|2021-05-31 11:30:50|83068.4|83043.4|83061.6|83036.6|83071.9|83046.9|83061.6|83036.6|52
1622460660000|2021-05-31 11:31:00|83061|83036|83068.6|83043.6|83068.6|83043.6|83059.3|83034.3|45
1622460670000|2021-05-31 11:31:10|83069.1|83044.1|83070.8|83045.8|83072.7|83047.7|83067.9|83042.9|36
1622460680000|2021-05-31 11:31:20|83070.9|83045.9|83073.2|83048.2|83074.3|83049.3|83070.9|83045.9|14
1622460690000|2021-05-31 11:31:30|83073.1|83048.1|83072.5|83047.5|83073.3|83048.3|83071.4|83046.4|16
1622460700000|2021-05-31 11:31:40|83072.6|83047.6|83068.8|83043.8|83072.7|83047.7|83066.8|83041.8|31
1622460710000|2021-05-31 11:31:50|83070.6|83045.6|83069.6|83044.6|83071.6|83046.6|83069.6|83044.6|20
1622460720000|2021-05-31 11:32:00|83069.9|83044.9|83068.8|83043.8|83071.5|83046.5|83068.8|83043.8|21
1622460730000|2021-05-31 11:32:10|83069.2|83044.2|83067.8|83042.8|83069.2|83044.2|83067.8|83042.8|11
1622460740000|2021-05-31 11:32:20|83067.6|83042.6|83068.1|83043.1|83070|83045|83067.4|83042.4|27
1622460750000|2021-05-31 11:32:30|83068|83043|83069.1|83044.1|83070.4|83045.4|83067.9|83042.9|16
1622460760000|2021-05-31 11:32:40|83069.4|83044.4|83068.8|83043.8|83069.5|83044.5|83068.3|83043.3|28
1622460770000|2021-05-31 11:32:50|83068.3|83043.3|83067.9|83042.9|83068.4|83043.4|83067.3|83042.3|24
1622460780000|2021-05-31 11:33:00|83067.6|83042.6|83059|83034|83068|83043|83057.4|83032.4|37
1622460790000|2021-05-31 11:33:10|83059.3|83034.3|83063.4|83038.4|83063.9|83038.9|83058.2|83033.2|30
1622460800000|2021-05-31 11:33:20|83063.7|83038.7|83061.5|83036.5|83064.3|83039.3|83061.5|83036.5|26
1622460810000|2021-05-31 11:33:30|83061.6|83036.6|83057.4|83032.4|83061.6|83036.6|83057.4|83032.4|33
1622460820000|2021-05-31 11:33:40|83056.7|83031.7|83057.5|83032.5|83058.5|83033.5|83055.5|83030.5|27
1622460830000|2021-05-31 11:33:50|83060.6|83035.6|83061|83036|83064.2|83039.2|83060.6|83035.6|40
1622460840000|2021-05-31 11:34:00|83060.9|83035.9|83061.1|83036.1|83062.3|83037.3|83060|83035|25
1622460850000|2021-05-31 11:34:10|83060.9|83035.9|83060.3|83035.3|83061.2|83036.2|83060|83035|17
1622460860000|2021-05-31 11:34:20|83060.4|83035.4|83050.7|83025.7|83060.8|83035.8|83050.2|83025.2|39
1622460870000|2021-05-31 11:34:30|83050.2|83025.2|83049.4|83024.4|83051|83026|83048.4|83023.4|18
1622460880000|2021-05-31 11:34:40|83049.9|83024.9|83049.1|83024.1|83050.7|83025.7|83047.2|83022.2|29
1622460890000|2021-05-31 11:34:50|83048.3|83023.3|83049.1|83024.1|83051.1|83026.1|83046.7|83021.7|41
1622460900000|2021-05-31 11:35:00|83049.4|83024.4|83053.6|83028.6|83053.6|83028.6|83047.7|83022.7|29
1622460910000|2021-05-31 11:35:10|83053.5|83028.5|83050.4|83025.4|83054.2|83029.2|83050.4|83025.4|23
1622460920000|2021-05-31 11:35:20|83050.3|83025.3|83049.9|83024.9|83051.3|83026.3|83048|83023|20
1622460930000|2021-05-31 11:35:30|83050.9|83025.9|83048.7|83023.7|83051.2|83026.2|83047.1|83022.1|39
1622460940000|2021-05-31 11:35:40|83048.6|83023.6|83038.5|83013.5|83048.7|83023.7|83037.8|83012.8|45
1622460950000|2021-05-31 11:35:50|83038.7|83013.7|83038.6|83013.6|83041.6|83016.6|83038.1|83013.1|25
1622460960000|2021-05-31 11:36:00|83037.6|83012.6|83038.3|83013.3|83039.4|83014.4|83037.6|83012.6|22
1622460970000|2021-05-31 11:36:10|83038.6|83013.6|83038.4|83013.4|83038.6|83013.6|83038|83013|12
1622460980000|2021-05-31 11:36:20|83038.3|83013.3|83042.7|83017.7|83046.4|83021.4|83038.3|83013.3|39
1622460990000|2021-05-31 11:36:30|83041.5|83016.5|83041.8|83016.8|83043.4|83018.4|83041.5|83016.5|20
1622461000000|2021-05-31 11:36:40|83041.7|83016.7|83041.6|83016.6|83042.1|83017.1|83041.3|83016.3|19
1622461010000|2021-05-31 11:36:50|83041.8|83016.8|83041.9|83016.9|83041.9|83016.9|83040.8|83015.8|23
1622461020000|2021-05-31 11:37:00|83042|83017|83044.3|83019.3|83045.5|83020.5|83041.9|83016.9|19
1622461030000|2021-05-31 11:37:10|83048.8|83023.8|83060.7|83035.7|83061.9|83036.9|83046.1|83021.1|35
1622461040000|2021-05-31 11:37:20|83060.6|83035.6|83062.7|83037.7|83062.7|83037.7|83060.6|83035.6|19
1622461050000|2021-05-31 11:37:30|83062.3|83037.3|83068.3|83043.3|83068.4|83043.4|83057.8|83032.8|26
1622461060000|2021-05-31 11:37:40|83068.4|83043.4|83072.2|83047.2|83074|83049|83068.4|83043.4|37
1622461070000|2021-05-31 11:37:50|83072.6|83047.6|83053.9|83028.9|83072.6|83047.6|83053.5|83028.5|43
1622461080000|2021-05-31 11:38:00|83054.1|83029.1|83053.1|83028.1|83054.9|83029.9|83052.2|83027.2|43
1622461090000|2021-05-31 11:38:10|83053|83028|83050.2|83025.2|83053|83028|83050.1|83025.1|19
1622461100000|2021-05-31 11:38:20|83050.4|83025.4|83049.4|83024.4|83050.7|83025.7|83048|83023|21
1622461110000|2021-05-31 11:38:30|83048.9|83023.9|83055.9|83030.9|83055.9|83030.9|83048.6|83023.6|30
1622461120000|2021-05-31 11:38:40|83054.2|83029.2|83050.2|83025.2|83057|83032|83049.7|83024.7|34
1622461130000|2021-05-31 11:38:50|83050.5|83025.5|83051.2|83026.2|83051.2|83026.2|83049.8|83024.8|19
1622461140000|2021-05-31 11:39:00|83050.7|83025.7|83044.6|83019.6|83054|83029|83044.6|83019.6|40
1622461150000|2021-05-31 11:39:10|83042.4|83017.4|83042.4|83017.4|83044.1|83019.1|83042.4|83017.4|19
1622461160000|2021-05-31 11:39:20|83042.6|83017.6|83045.9|83020.9|83045.9|83020.9|83042.6|83017.6|12
1622461170000|2021-05-31 11:39:30|83045.8|83020.8|83045.9|83020.9|83049.8|83024.8|83045.1|83020.1|22
1622461180000|2021-05-31 11:39:40|83046|83021|83046.6|83021.6|83046.8|83021.8|83045.5|83020.5|14
1622461190000|2021-05-31 11:39:50|83046.8|83021.8|83046.2|83021.2|83047|83022|83046.2|83021.2|12
1622461200000|2021-05-31 11:40:00|83046.4|83021.4|83045.2|83020.2|83046.4|83021.4|83044.3|83019.3|33
1622461210000|2021-05-31 11:40:10|83045.1|83020.1|83053|83028|83053.7|83028.7|83045.1|83020.1|36
1622461220000|2021-05-31 11:40:20|83053.3|83028.3|83051.4|83026.4|83053.3|83028.3|83051.2|83026.2|29
1622461230000|2021-05-31 11:40:30|83051.5|83026.5|83049.8|83024.8|83054.9|83029.9|83049.8|83024.8|23
1622461240000|2021-05-31 11:40:40|83050.2|83025.2|83049.2|83024.2|83050.5|83025.5|83048.4|83023.4|25
1622461250000|2021-05-31 11:40:50|83049.6|83024.6|83048.3|83023.3|83050|83025|83047.3|83022.3|34
1622461260000|2021-05-31 11:41:00|83048.5|83023.5|83047.9|83022.9|83048.9|83023.9|83047.8|83022.8|27
1622461270000|2021-05-31 11:41:10|83047.8|83022.8|83048.9|83023.9|83049|83024|83046.9|83021.9|29
1622461280000|2021-05-31 11:41:20|83048.8|83023.8|83049.3|83024.3|83049.3|83024.3|83048.3|83023.3|12
1622461290000|2021-05-31 11:41:30|83049.2|83024.2|83048.7|83023.7|83050.6|83025.6|83048.3|83023.3|20
1622461300000|2021-05-31 11:41:40|83048.6|83023.6|83059|83034|83059.4|83034.4|83048.5|83023.5|25
1622461310000|2021-05-31 11:41:50|83059.1|83034.1|83052.1|83027.1|83061.2|83036.2|83050.7|83025.7|32
1622461320000|2021-05-31 11:42:00|83052|83027|83055.1|83030.1|83055.3|83030.3|83051.1|83026.1|27
1622461330000|2021-05-31 11:42:10|83055|83030|83055.1|83030.1|83056.5|83031.5|83053.8|83028.8|25
1622461340000|2021-05-31 11:42:20|83054.9|83029.9|83054.1|83029.1|83055.1|83030.1|83053.7|83028.7|25
1622461350000|2021-05-31 11:42:30|83053.9|83028.9|83053.4|83028.4|83054.3|83029.3|83053.3|83028.3|14
1622461360000|2021-05-31 11:42:40|83053.6|83028.6|83052.2|83027.2|83054.1|83029.1|83051.4|83026.4|21
1622461370000|2021-05-31 11:42:50|83051.9|83026.9|83052.3|83027.3|83052.3|83027.3|83051.9|83026.9|3
1622461380000|2021-05-31 11:43:00|83052.6|83027.6|83051.1|83026.1|83052.7|83027.7|83051.1|83026.1|14
1622461390000|2021-05-31 11:43:10|83051.3|83026.3|83052.2|83027.2|83053.1|83028.1|83050.2|83025.2|11
1622461400000|2021-05-31 11:43:20|83051.9|83026.9|83046.3|83021.3|83053.4|83028.4|83044|83019|39
1622461410000|2021-05-31 11:43:30|83046.4|83021.4|83046|83021|83046.5|83021.5|83044.6|83019.6|25
1622461420000|2021-05-31 11:43:40|83046.2|83021.2|83045.4|83020.4|83047.1|83022.1|83045.3|83020.3|19
1622461430000|2021-05-31 11:43:50|83045.8|83020.8|83044.4|83019.4|83045.9|83020.9|83044.2|83019.2|16
1622461440000|2021-05-31 11:44:00|83044.3|83019.3|83046.3|83021.3|83046.8|83021.8|83044|83019|23
1622461450000|2021-05-31 11:44:10|83046.2|83021.2|83045.8|83020.8|83046.3|83021.3|83045.4|83020.4|11
1622461460000|2021-05-31 11:44:20|83046.1|83021.1|83047.1|83022.1|83047.4|83022.4|83046.1|83021.1|9
1622461470000|2021-05-31 11:44:30|83047|83022|83046.6|83021.6|83047.1|83022.1|83044.4|83019.4|33
1622461480000|2021-05-31 11:44:40|83046.3|83021.3|83047.2|83022.2|83047.2|83022.2|83046|83021|14
1622461490000|2021-05-31 11:44:50|83046.8|83021.8|83046.8|83021.8|83049.7|83024.7|83046|83021|24
1622461500000|2021-05-31 11:45:00|83046.4|83021.4|83048.4|83023.4|83048.9|83023.9|83046.4|83021.4|34
1622461510000|2021-05-31 11:45:10|83048.1|83023.1|83045.1|83020.1|83051.6|83026.6|83043.9|83018.9|36
1622461520000|2021-05-31 11:45:20|83045.7|83020.7|83044.5|83019.5|83045.7|83020.7|83043.8|83018.8|21
1622461530000|2021-05-31 11:45:30|83044.4|83019.4|83043.1|83018.1|83044.9|83019.9|83041.8|83016.8|23
1622461540000|2021-05-31 11:45:40|83043.6|83018.6|83042.7|83017.7|83043.6|83018.6|83041.6|83016.6|15
1622461550000|2021-05-31 11:45:50|83042.4|83017.4|83043.3|83018.3|83043.3|83018.3|83042.4|83017.4|18
1622461560000|2021-05-31 11:46:00|83043.4|83018.4|83044.5|83019.5|83048.3|83023.3|83042.9|83017.9|43
1622461570000|2021-05-31 11:46:10|83044.7|83019.7|83044.5|83019.5|83045.9|83020.9|83043.8|83018.8|21
1622461580000|2021-05-31 11:46:20|83043.7|83018.7|83042.2|83017.2|83043.7|83018.7|83041|83016|21
1622461590000|2021-05-31 11:46:30|83042|83017|83041.7|83016.7|83042|83017|83039|83014|29
1622461600000|2021-05-31 11:46:40|83041.8|83016.8|83041.6|83016.6|83041.8|83016.8|83040|83015|25
1622461610000|2021-05-31 11:46:50|83041.3|83016.3|83041.8|83016.8|83044.3|83019.3|83040.8|83015.8|32
1622461620000|2021-05-31 11:47:00|83041.3|83016.3|83038.1|83013.1|83041.3|83016.3|83037.3|83012.3|23
1622461630000|2021-05-31 11:47:10|83037.7|83012.7|83040.3|83015.3|83042.1|83017.1|83037.5|83012.5|36
1622461640000|2021-05-31 11:47:20|83041.4|83016.4|83035.3|83010.3|83042.2|83017.2|83033.8|83008.8|31
1622461650000|2021-05-31 11:47:30|83034.8|83009.8|83037.2|83012.2|83037.2|83012.2|83034.4|83009.4|21
1622461660000|2021-05-31 11:47:40|83036.8|83011.8|83035.1|83010.1|83036.9|83011.9|83033|83008|40
1622461670000|2021-05-31 11:47:50|83035.3|83010.3|83034.1|83009.1|83035.7|83010.7|83034.1|83009.1|17
1622461680000|2021-05-31 11:48:00|83034|83009|83032.6|83007.6|83035.3|83010.3|83029|83004|38
1622461690000|2021-05-31 11:48:10|83032.2|83007.2|83031.5|83006.5|83033.3|83008.3|83031.5|83006.5|17
1622461700000|2021-05-31 11:48:20|83031.6|83006.6|83030.3|83005.3|83031.6|83006.6|83030.3|83005.3|18
1622461710000|2021-05-31 11:48:30|83030|83005|83027.8|83002.8|83030.3|83005.3|83027.8|83002.8|29
1622461720000|2021-05-31 11:48:40|83027.7|83002.7|83020.8|82995.8|83028.7|83003.7|83020.8|82995.8|43
1622461730000|2021-05-31 11:48:50|83020.9|82995.9|83022.3|82997.3|83022.3|82997.3|83019.6|82994.6|40
1622461740000|2021-05-31 11:49:00|83020.6|82995.6|83022.1|82997.1|83023.8|82998.8|83019.3|82994.3|37
1622461750000|2021-05-31 11:49:10|83021.7|82996.7|83018.5|82993.5|83022.8|82997.8|83016|82991|44
1622461760000|2021-05-31 11:49:20|83018.3|82993.3|83018.5|82993.5|83018.6|82993.6|83017.2|82992.2|34
1622461770000|2021-05-31 11:49:30|83018.3|82993.3|83025.3|83000.3|83025.9|83000.9|83017.9|82992.9|41
1622461780000|2021-05-31 11:49:40|83024.4|82999.4|83024.4|82999.4|83025.1|83000.1|83021.9|82996.9|34
1622461790000|2021-05-31 11:49:50|83024.3|82999.3|83024.8|82999.8|83025.2|83000.2|83023.5|82998.5|28
1622461800000|2021-05-31 11:50:00|83025.3|83000.3|83025.4|83000.4|83027.6|83002.6|83025.3|83000.3|15
1622461810000|2021-05-31 11:50:10|83025.6|83000.6|83033.7|83008.7|83034.1|83009.1|83025.5|83000.5|43
1622461820000|2021-05-31 11:50:20|83034|83009|83049.2|83024.2|83056.3|83031.3|83033.8|83008.8|38
1622461830000|2021-05-31 11:50:30|83049.5|83024.5|83028|83003|83049.5|83024.5|83027.8|83002.8|36
1622461840000|2021-05-31 11:50:40|83028.6|83003.6|83028.6|83003.6|83028.7|83003.7|83025.4|83000.4|27
1622461850000|2021-05-31 11:50:50|83028.7|83003.7|83028|83003|83028.7|83003.7|83026.8|83001.8|22
1622461860000|2021-05-31 11:51:00|83028.1|83003.1|83029.1|83004.1|83030.3|83005.3|83028.1|83003.1|19
1622461870000|2021-05-31 11:51:10|83029.6|83004.6|83038.9|83013.9|83039.2|83014.2|83027.7|83002.7|41
1622461880000|2021-05-31 11:51:20|83038.6|83013.6|83036.5|83011.5|83040.2|83015.2|83036.1|83011.1|33
1622461890000|2021-05-31 11:51:30|83037.7|83012.7|83043.6|83018.6|83044|83019|83036.4|83011.4|48
1622461900000|2021-05-31 11:51:40|83043.2|83018.2|83040.4|83015.4|83043.4|83018.4|83039.6|83014.6|32
1622461910000|2021-05-31 11:51:50|83040.3|83015.3|83040.1|83015.1|83040.4|83015.4|83036.5|83011.5|19
1622461920000|2021-05-31 11:52:00|83040.3|83015.3|83038.7|83013.7|83041.1|83016.1|83038.2|83013.2|40
1622461930000|2021-05-31 11:52:10|83038.6|83013.6|83034.7|83009.7|83039.1|83014.1|83034.2|83009.2|45
1622461940000|2021-05-31 11:52:20|83034.6|83009.6|83050.6|83025.6|83052.1|83027.1|83033|83008|56
1622461950000|2021-05-31 11:52:30|83051.3|83026.3|83038.8|83013.8|83051.3|83026.3|83038.1|83013.1|40
1622461960000|2021-05-31 11:52:40|83039.1|83014.1|83039|83014|83039.4|83014.4|83037.3|83012.3|26
1622461970000|2021-05-31 11:52:50|83039.3|83014.3|83039.3|83014.3|83040.5|83015.5|83038.7|83013.7|24
1622461980000|2021-05-31 11:53:00|83038.9|83013.9|83042.9|83017.9|83045.3|83020.3|83034.4|83009.4|46
1622461990000|2021-05-31 11:53:10|83043.1|83018.1|83041.8|83016.8|83043.6|83018.6|83040.9|83015.9|27
1622462000000|2021-05-31 11:53:20|83041.5|83016.5|83031.2|83006.2|83042.3|83017.3|83029.5|83004.5|37
1622462010000|2021-05-31 11:53:30|83031|83006|83027.8|83002.8|83032.8|83007.8|83025.4|83000.4|36
1622462020000|2021-05-31 11:53:40|83027.5|83002.5|83025.2|83000.2|83029.7|83004.7|83024.2|82999.2|30
1622462030000|2021-05-31 11:53:50|83024.7|82999.7|83023.9|82998.9|83026.6|83001.6|83023|82998|19
1622462040000|2021-05-31 11:54:00|83023.8|82998.8|83019.2|82994.2|83025.5|83000.5|83019.2|82994.2|26
1622462050000|2021-05-31 11:54:10|83019.1|82994.1|83013.6|82988.6|83023.7|82998.7|83013.6|82988.6|38
1622462060000|2021-05-31 11:54:20|83014.9|82989.9|83015.3|82990.3|83018.1|82993.1|83012.5|82987.5|37
1622462070000|2021-05-31 11:54:30|83015.5|82990.5|83021|82996|83023.1|82998.1|83013.6|82988.6|42
1622462080000|2021-05-31 11:54:40|83021.1|82996.1|83016.7|82991.7|83021.8|82996.8|83016.7|82991.7|27
1622462090000|2021-05-31 11:54:50|83016.6|82991.6|83017|82992|83017.2|82992.2|83016|82991|27
1622462100000|2021-05-31 11:55:00|83017.2|82992.2|83015.6|82990.6|83018.6|82993.6|83015.6|82990.6|33
1622462110000|2021-05-31 11:55:10|83015.1|82990.1|83007.3|82982.3|83017.5|82992.5|83004.4|82979.4|41
1622462120000|2021-05-31 11:55:20|83007.4|82982.4|83005.2|82980.2|83007.5|82982.5|83003.8|82978.8|32
1622462130000|2021-05-31 11:55:30|83003.4|82978.4|83008.9|82983.9|83009.9|82984.9|83001.4|82976.4|51
1622462140000|2021-05-31 11:55:40|83007.7|82982.7|83008|82983|83008|82983|83003.9|82978.9|42
1622462150000|2021-05-31 11:55:50|83006.4|82981.4|83003.8|82978.8|83007.4|82982.4|83003.7|82978.7|41
1622462160000|2021-05-31 11:56:00|83004.6|82979.6|82998.6|82973.6|83005|82980|82998.6|82973.6|27
1622462170000|2021-05-31 11:56:10|82998.5|82973.5|82996.3|82971.3|83000.2|82975.2|82996.1|82971.1|51
1622462180000|2021-05-31 11:56:20|82996.6|82971.6|82991.8|82966.8|82996.6|82971.6|82991.7|82966.7|32
1622462190000|2021-05-31 11:56:30|82991.7|82966.7|82990|82965|82993.2|82968.2|82988.9|82963.9|36
1622462200000|2021-05-31 11:56:40|82989.5|82964.5|82987.9|82962.9|82990.8|82965.8|82987.5|82962.5|29
1622462210000|2021-05-31 11:56:50|82987.5|82962.5|82981.9|82956.9|82987.5|82962.5|82980.2|82955.2|53
1622462220000|2021-05-31 11:57:00|82982.1|82957.1|82982.8|82957.8|82984.3|82959.3|82981.8|82956.8|42
1622462230000|2021-05-31 11:57:10|82983|82958|82983.8|82958.8|82984.2|82959.2|82979.6|82954.6|42
1622462240000|2021-05-31 11:57:20|82982.9|82957.9|82980.8|82955.8|82984.8|82959.8|82980.8|82955.8|27
1622462250000|2021-05-31 11:57:30|82980.5|82955.5|82986.3|82961.3|82986.9|82961.9|82979.7|82954.7|50
1622462260000|2021-05-31 11:57:40|82985.8|82960.8|82984.6|82959.6|82986.3|82961.3|82982.4|82957.4|47
1622462270000|2021-05-31 11:57:50|82985|82960|82985.3|82960.3|82987.8|82962.8|82982.7|82957.7|33
1622462280000|2021-05-31 11:58:00|82985.4|82960.4|82987.1|82962.1|82988|82963|82985.4|82960.4|37
1622462290000|2021-05-31 11:58:10|82987.4|82962.4|82980.7|82955.7|82987.4|82962.4|82979|82954|40
1622462300000|2021-05-31 11:58:20|82980.6|82955.6|82971.6|82946.6|82983.4|82958.4|82969.5|82944.5|46
1622462310000|2021-05-31 11:58:30|82971.8|82946.8|82974.7|82949.7|82978.4|82953.4|82970.8|82945.8|50
1622462320000|2021-05-31 11:58:40|82974.8|82949.8|82971.4|82946.4|82976.9|82951.9|82971.4|82946.4|49
1622462330000|2021-05-31 11:58:50|82971|82946|82975.4|82950.4|82975.4|82950.4|82969.6|82944.6|48
1622462340000|2021-05-31 11:59:00|82975.5|82950.5|82969.2|82944.2|82976.3|82951.3|82967.7|82942.7|48
1622462350000|2021-05-31 11:59:10|82967.3|82942.3|82965.3|82940.3|82969.3|82944.3|82963.8|82938.8|39
1622462360000|2021-05-31 11:59:20|82965.6|82940.6|82974.9|82949.9|82976.4|82951.4|82962.5|82937.5|56
1622462370000|2021-05-31 11:59:30|82974.6|82949.6|82971.1|82946.1|82975.3|82950.3|82971|82946|45
1622462380000|2021-05-31 11:59:40|82972.6|82947.6|82972.5|82947.5|82973.7|82948.7|82968.5|82943.5|51
1622462390000|2021-05-31 11:59:50|82972.8|82947.8|82974.2|82949.2|82975.8|82950.8|82971|82946|41
1622462400000|2021-05-31 12:00:00|82973.9|82948.9|82974.9|82949.9|82975.3|82950.3|82972.5|82947.5|46
1622462410000|2021-05-31 12:00:10|82975.8|82950.8|82979.5|82954.5|82983.6|82958.6|82973.5|82948.5|51
1622462420000|2021-05-31 12:00:20|82978.8|82953.8|82981.5|82956.5|82981.5|82956.5|82977.9|82952.9|40
1622462430000|2021-05-31 12:00:30|82981.6|82956.6|82976.4|82951.4|82981.9|82956.9|82976|82951|37
1622462440000|2021-05-31 12:00:40|82975.9|82950.9|82976.7|82951.7|82979.4|82954.4|82973.5|82948.5|36
1622462450000|2021-05-31 12:00:50|82976.6|82951.6|82977.9|82952.9|82978.8|82953.8|82976.3|82951.3|43
1622462460000|2021-05-31 12:01:00|82978.1|82953.1|82977.2|82952.2|82981|82956|82977.2|82952.2|33
1622462470000|2021-05-31 12:01:10|82977.7|82952.7|82976.8|82951.8|82977.9|82952.9|82975.4|82950.4|27
1622462480000|2021-05-31 12:01:20|82977.1|82952.1|82974.3|82949.3|82977.2|82952.2|82974.3|82949.3|24
1622462490000|2021-05-31 12:01:30|82974.5|82949.5|82970.2|82945.2|82975.4|82950.4|82970.2|82945.2|44
1622462500000|2021-05-31 12:01:40|82970.1|82945.1|82964.4|82939.4|82970.1|82945.1|82964.2|82939.2|57
1622462510000|2021-05-31 12:01:50|82964.6|82939.6|82965.9|82940.9|82966.7|82941.7|82964.3|82939.3|43
1622462520000|2021-05-31 12:02:00|82966.5|82941.5|82964|82939|82966.6|82941.6|82961.8|82936.8|36
1622462530000|2021-05-31 12:02:10|82963.9|82938.9|82960.9|82935.9|82963.9|82938.9|82958.6|82933.6|28
1622462540000|2021-05-31 12:02:20|82960.5|82935.5|82960.5|82935.5|82960.9|82935.9|82960|82935|25
1622462550000|2021-05-31 12:02:30|82960.6|82935.6|82965.6|82940.6|82966.4|82941.4|82960.6|82935.6|28
1622462560000|2021-05-31 12:02:40|82965.9|82940.9|82967.9|82942.9|82969.4|82944.4|82965.9|82940.9|26
1622462570000|2021-05-31 12:02:50|82967.6|82942.6|82973.6|82948.6|82973.9|82948.9|82967.1|82942.1|24
1622462580000|2021-05-31 12:03:00|82972.6|82947.6|82975|82950|82975|82950|82970|82945|22
1622462590000|2021-05-31 12:03:10|82974.8|82949.8|82985.4|82960.4|82985.4|82960.4|82973.6|82948.6|35
1622462600000|2021-05-31 12:03:20|82985.1|82960.1|82989.6|82964.6|82989.6|82964.6|82985.1|82960.1|38
1622462610000|2021-05-31 12:03:30|82989.5|82964.5|82982.1|82957.1|82989.5|82964.5|82980.5|82955.5|41
1622462620000|2021-05-31 12:03:40|82982.2|82957.2|82984.8|82959.8|82985.1|82960.1|82979.6|82954.6|43
1622462630000|2021-05-31 12:03:50|82986.9|82961.9|82990.1|82965.1|82990.1|82965.1|82985.1|82960.1|34
1622462640000|2021-05-31 12:04:00|82990.3|82965.3|82983.2|82958.2|82990.9|82965.9|82978.7|82953.7|47
1622462650000|2021-05-31 12:04:10|82983.8|82958.8|82972.6|82947.6|82984.2|82959.2|82968.5|82943.5|60
1622462660000|2021-05-31 12:04:20|82972.5|82947.5|82968.7|82943.7|82973.5|82948.5|82964.4|82939.4|55
1622462670000|2021-05-31 12:04:30|82968.9|82943.9|82979.6|82954.6|82980.5|82955.5|82968.4|82943.4|39
1622462680000|2021-05-31 12:04:40|82979.4|82954.4|82982.5|82957.5|82983|82958|82978.8|82953.8|29
1622462690000|2021-05-31 12:04:50|82982|82957|82988.8|82963.8|82988.8|82963.8|82981.7|82956.7|28
1622462700000|2021-05-31 12:05:00|82988.7|82963.7|82986|82961|82988.7|82963.7|82985.2|82960.2|23
1622462710000|2021-05-31 12:05:10|82985.9|82960.9|82987.9|82962.9|82990.7|82965.7|82985|82960|40
1622462720000|2021-05-31 12:05:20|82988.1|82963.1|82996.7|82971.7|82997.2|82972.2|82985.9|82960.9|41
1622462730000|2021-05-31 12:05:30|82996.6|82971.6|82995.9|82970.9|82997.9|82972.9|82992.8|82967.8|34
1622462740000|2021-05-31 12:05:40|82995.7|82970.7|82996.6|82971.6|82998.4|82973.4|82995.5|82970.5|41
1622462750000|2021-05-31 12:05:50|82996.7|82971.7|82991.3|82966.3|82997.7|82972.7|82991.1|82966.1|45
1622462760000|2021-05-31 12:06:00|82990.9|82965.9|82990.3|82965.3|82992|82967|82987.8|82962.8|42
1622462770000|2021-05-31 12:06:10|82990.2|82965.2|82977|82952|82990.2|82965.2|82976.3|82951.3|39
1622462780000|2021-05-31 12:06:20|82976.7|82951.7|82980.3|82955.3|82980.9|82955.9|82976.7|82951.7|26
1622462790000|2021-05-31 12:06:30|82979.7|82954.7|82974.1|82949.1|82979.7|82954.7|82973.4|82948.4|37
1622462800000|2021-05-31 12:06:40|82974.4|82949.4|82971.1|82946.1|82975.2|82950.2|82969.2|82944.2|38
1622462810000|2021-05-31 12:06:50|82970.4|82945.4|82973.8|82948.8|82977.4|82952.4|82969.2|82944.2|28
1622462820000|2021-05-31 12:07:00|82973.1|82948.1|82977.9|82952.9|82978|82953|82970.2|82945.2|42
1622462830000|2021-05-31 12:07:10|82977.2|82952.2|82981.8|82956.8|82983.4|82958.4|82974.7|82949.7|32
1622462840000|2021-05-31 12:07:20|82980.8|82955.8|82981.3|82956.3|82983.7|82958.7|82980.8|82955.8|14
1622462850000|2021-05-31 12:07:30|82981.7|82956.7|82983.1|82958.1|82983.1|82958.1|82981.7|82956.7|14
1622462860000|2021-05-31 12:07:40|82983|82958|82974.4|82949.4|82983.2|82958.2|82974.2|82949.2|31
1622462870000|2021-05-31 12:07:50|82974.3|82949.3|82982|82957|82982|82957|82968.7|82943.7|35
1622462880000|2021-05-31 12:08:00|82981.1|82956.1|82979.7|82954.7|82983.9|82958.9|82978.5|82953.5|35
1622462890000|2021-05-31 12:08:10|82978.7|82953.7|82980.4|82955.4|82980.4|82955.4|82975|82950|32
1622462900000|2021-05-31 12:08:20|82980|82955|82977.5|82952.5|82982|82957|82977.5|82952.5|24
1622462910000|2021-05-31 12:08:30|82976.9|82951.9|82976.3|82951.3|82979.8|82954.8|82976.3|82951.3|31
1622462920000|2021-05-31 12:08:40|82976.5|82951.5|82976.9|82951.9|82978.9|82953.9|82976.3|82951.3|36
1622462930000|2021-05-31 12:08:50|82976.7|82951.7|82975.7|82950.7|82978|82953|82975.7|82950.7|26
1622462940000|2021-05-31 12:09:00|82975.2|82950.2|82978|82953|82978.1|82953.1|82975.1|82950.1|20
1622462950000|2021-05-31 12:09:10|82978.5|82953.5|82974.5|82949.5|82978.8|82953.8|82974.2|82949.2|25
1622462960000|2021-05-31 12:09:20|82974.3|82949.3|82975.5|82950.5|82975.6|82950.6|82974.2|82949.2|16
1622462970000|2021-05-31 12:09:30|82975.1|82950.1|82975.7|82950.7|82976|82951|82975.1|82950.1|11
1622462980000|2021-05-31 12:09:40|82975.4|82950.4|82975.4|82950.4|82979.1|82954.1|82975.2|82950.2|30
1622462990000|2021-05-31 12:09:50|82975|82950|82975.8|82950.8|82976|82951|82975|82950|18
1622463000000|2021-05-31 12:10:00|82975.9|82950.9|82979.6|82954.6|82980.3|82955.3|82974.6|82949.6|31
1622463010000|2021-05-31 12:10:10|82979.7|82954.7|82985.7|82960.7|82986.2|82961.2|82979.2|82954.2|35
1622463020000|2021-05-31 12:10:20|82985.2|82960.2|82981.1|82956.1|82986.3|82961.3|82980.1|82955.1|38
1622463030000|2021-05-31 12:10:30|82980.8|82955.8|82981.4|82956.4|82984.1|82959.1|82980.2|82955.2|35
1622463040000|2021-05-31 12:10:40|82980.6|82955.6|82976.4|82951.4|82981.3|82956.3|82966.5|82941.5|45
1622463050000|2021-05-31 12:10:50|82976.5|82951.5|82976.3|82951.3|82976.5|82951.5|82974.7|82949.7|14
1622463060000|2021-05-31 12:11:00|82976.4|82951.4|82972.9|82947.9|82976.5|82951.5|82971.6|82946.6|28
1622463070000|2021-05-31 12:11:10|82973|82948|82973.7|82948.7|82974.6|82949.6|82972.1|82947.1|25
1622463080000|2021-05-31 12:11:20|82973.6|82948.6|82973.5|82948.5|82974.3|82949.3|82973.1|82948.1|13
1622463090000|2021-05-31 12:11:30|82973.2|82948.2|82975.3|82950.3|82975.7|82950.7|82972.6|82947.6|20
1622463100000|2021-05-31 12:11:40|82975.7|82950.7|82976.1|82951.1|82977|82952|82975.7|82950.7|18
1622463110000|2021-05-31 12:11:50|82976.2|82951.2|82972.6|82947.6|82976.2|82951.2|82972.3|82947.3|31
1622463120000|2021-05-31 12:12:00|82972.2|82947.2|82973.6|82948.6|82973.6|82948.6|82971.5|82946.5|21
1622463130000|2021-05-31 12:12:10|82972.2|82947.2|82969.9|82944.9|82972.4|82947.4|82969.6|82944.6|19
1622463140000|2021-05-31 12:12:20|82970|82945|82972.4|82947.4|82972.9|82947.9|82969.7|82944.7|14
1622463150000|2021-05-31 12:12:30|82972.8|82947.8|82977.2|82952.2|82980.4|82955.4|82971.4|82946.4|29
1622463160000|2021-05-31 12:12:40|82976.3|82951.3|82970.1|82945.1|82976.3|82951.3|82969.7|82944.7|26
1622463170000|2021-05-31 12:12:50|82970.5|82945.5|82974.7|82949.7|82977.9|82952.9|82970.5|82945.5|29
1622463180000|2021-05-31 12:13:00|82973.9|82948.9|82973.3|82948.3|82974|82949|82973.3|82948.3|18
1622463190000|2021-05-31 12:13:10|82973.4|82948.4|82974.7|82949.7|82975.4|82950.4|82971.6|82946.6|24
1622463200000|2021-05-31 12:13:20|82974.9|82949.9|82973.8|82948.8|82978.5|82953.5|82972.2|82947.2|35
1622463210000|2021-05-31 12:13:30|82973.3|82948.3|82973.8|82948.8|82973.9|82948.9|82972.9|82947.9|24
1622463220000|2021-05-31 12:13:40|82973.6|82948.6|82977.9|82952.9|82977.9|82952.9|82973.6|82948.6|27
1622463230000|2021-05-31 12:13:50|82977.6|82952.6|82979.8|82954.8|82980.2|82955.2|82976.8|82951.8|22
1622463240000|2021-05-31 12:14:00|82979.7|82954.7|82979.7|82954.7|82980.6|82955.6|82979.4|82954.4|14
1622463250000|2021-05-31 12:14:10|82980.4|82955.4|82969.1|82944.1|82980.5|82955.5|82968.8|82943.8|31
1622463260000|2021-05-31 12:14:20|82969|82944|82969.7|82944.7|82970.5|82945.5|82969|82944|11
1622463270000|2021-05-31 12:14:30|82969.6|82944.6|82969.3|82944.3|82969.8|82944.8|82969.1|82944.1|19
1622463280000|2021-05-31 12:14:40|82969.2|82944.2|82971.5|82946.5|82972.1|82947.1|82968.7|82943.7|19
1622463290000|2021-05-31 12:14:50|82971.9|82946.9|82972.1|82947.1|82973.1|82948.1|82971|82946|21
1622463300000|2021-05-31 12:15:00|82972|82947|82973|82948|82977.9|82952.9|82970.3|82945.3|44
1622463310000|2021-05-31 12:15:10|82973.2|82948.2|82976|82951|82976.6|82951.6|82972|82947|18
1622463320000|2021-05-31 12:15:20|82975.9|82950.9|82987.3|82962.3|82990.6|82965.6|82973.7|82948.7|46
1622463330000|2021-05-31 12:15:30|82987.6|82962.6|82983.4|82958.4|82987.6|82962.6|82982.7|82957.7|33
1622463340000|2021-05-31 12:15:40|82983.6|82958.6|82983.8|82958.8|82984.5|82959.5|82983.1|82958.1|18
1622463350000|2021-05-31 12:15:50|82983.9|82958.9|82984|82959|82984.4|82959.4|82983|82958|24
1622463360000|2021-05-31 12:16:00|82984.1|82959.1|82988|82963|82988.1|82963.1|82984.1|82959.1|30
1622463370000|2021-05-31 12:16:10|82987.4|82962.4|82986.3|82961.3|82988.3|82963.3|82986.3|82961.3|26
1622463380000|2021-05-31 12:16:20|82986.5|82961.5|82976.9|82951.9|82986.5|82961.5|82975.3|82950.3|27
1622463390000|2021-05-31 12:16:30|82976.5|82951.5|82977.5|82952.5|82979.1|82954.1|82965.8|82940.8|46
1622463400000|2021-05-31 12:16:40|82978.7|82953.7|82978.3|82953.3|82978.8|82953.8|82977.5|82952.5|30
1622463410000|2021-05-31 12:16:50|82977.3|82952.3|82976.2|82951.2|82977.9|82952.9|82974.8|82949.8|31
1622463420000|2021-05-31 12:17:00|82976.7|82951.7|82981.1|82956.1|82983.6|82958.6|82974.1|82949.1|46
1622463430000|2021-05-31 12:17:10|82981|82956|82978.1|82953.1|82981.2|82956.2|82974.6|82949.6|28
1622463440000|2021-05-31 12:17:20|82978.7|82953.7|82978.1|82953.1|82979.5|82954.5|82977.6|82952.6|20
1622463450000|2021-05-31 12:17:30|82978.2|82953.2|82979.9|82954.9|82981.2|82956.2|82977|82952|30
1622463460000|2021-05-31 12:17:40|82980.2|82955.2|82983.5|82958.5|82985.4|82960.4|82980|82955|27
1622463470000|2021-05-31 12:17:50|82983|82958|82977.6|82952.6|82983.9|82958.9|82977.6|82952.6|24
1622463480000|2021-05-31 12:18:00|82977.7|82952.7|82978.4|82953.4|82981.9|82956.9|82977|82952|31
1622463490000|2021-05-31 12:18:10|82978.5|82953.5|82978|82953|82979|82954|82978|82953|9
1622463500000|2021-05-31 12:18:20|82977.8|82952.8|82975.7|82950.7|82978.7|82953.7|82975.4|82950.4|25
1622463510000|2021-05-31 12:18:30|82976|82951|82973.1|82948.1|82976.5|82951.5|82972.3|82947.3|20
1622463520000|2021-05-31 12:18:40|82972.8|82947.8|82972.4|82947.4|82973.6|82948.6|82972.2|82947.2|18
1622463530000|2021-05-31 12:18:50|82972.5|82947.5|82971.2|82946.2|82972.5|82947.5|82969.5|82944.5|25
1622463540000|2021-05-31 12:19:00|82971.5|82946.5|82972.7|82947.7|82973.1|82948.1|82971.2|82946.2|20
1622463550000|2021-05-31 12:19:10|82972.8|82947.8|82968.4|82943.4|82978|82953|82968.2|82943.2|29
1622463560000|2021-05-31 12:19:20|82968.3|82943.3|82970.1|82945.1|82972.4|82947.4|82968.2|82943.2|30
1622463570000|2021-05-31 12:19:30|82969|82944|82970.6|82945.6|82971.1|82946.1|82966.3|82941.3|34
1622463580000|2021-05-31 12:19:40|82971.1|82946.1|82971|82946|82971.4|82946.4|82970.2|82945.2|12
1622463590000|2021-05-31 12:19:50|82970.5|82945.5|82970.8|82945.8|82970.8|82945.8|82969.7|82944.7|12
1622463600000|2021-05-31 12:20:00|82971|82946|82974.1|82949.1|82974.1|82949.1|82970.7|82945.7|27
1622463610000|2021-05-31 12:20:10|82974.2|82949.2|82976|82951|82976.7|82951.7|82974|82949|23
1622463620000|2021-05-31 12:20:20|82976.1|82951.1|82965.5|82940.5|82980.6|82955.6|82963.6|82938.6|34
1622463630000|2021-05-31 12:20:30|82965.4|82940.4|82964.3|82939.3|82965.5|82940.5|82964.2|82939.2|24
1622463640000|2021-05-31 12:20:40|82964.7|82939.7|82965.5|82940.5|82965.7|82940.7|82964.6|82939.6|23
1622463650000|2021-05-31 12:20:50|82965.7|82940.7|82965.4|82940.4|82966.3|82941.3|82965.1|82940.1|23
1622463660000|2021-05-31 12:21:00|82967|82942|82962.9|82937.9|82967.9|82942.9|82962|82937|31
1622463670000|2021-05-31 12:21:10|82962.8|82937.8|82964.9|82939.9|82964.9|82939.9|82960.2|82935.2|30
1622463680000|2021-05-31 12:21:20|82964.6|82939.6|82969.7|82944.7|82969.7|82944.7|82964.6|82939.6|24
1622463690000|2021-05-31 12:21:30|82969.5|82944.5|82972|82947|82972|82947|82969.5|82944.5|19
1622463700000|2021-05-31 12:21:40|82972.1|82947.1|82972.2|82947.2|82972.5|82947.5|82971.3|82946.3|21
1622463710000|2021-05-31 12:21:50|82972.6|82947.6|82973.4|82948.4|82973.4|82948.4|82972.2|82947.2|18
1622463720000|2021-05-31 12:22:00|82973.8|82948.8|82972.5|82947.5|82974.1|82949.1|82972.5|82947.5|13
1622463730000|2021-05-31 12:22:10|82972.7|82947.7|82973.2|82948.2|82973.2|82948.2|82972.6|82947.6|9
1622463740000|2021-05-31 12:22:20|82973.3|82948.3|82974.5|82949.5|82974.5|82949.5|82972.4|82947.4|11
1622463750000|2021-05-31 12:22:30|82974.9|82949.9|82973.5|82948.5|82975.9|82950.9|82973.1|82948.1|20
1622463760000|2021-05-31 12:22:40|82973.2|82948.2|82972.8|82947.8|82973.4|82948.4|82972.6|82947.6|20
1622463770000|2021-05-31 12:22:50|82972.6|82947.6|82975.3|82950.3|82976.3|82951.3|82972.6|82947.6|26
1622463780000|2021-05-31 12:23:00|82976.2|82951.2|82974|82949|82977.1|82952.1|82973.5|82948.5|41
1622463790000|2021-05-31 12:23:10|82973.9|82948.9|82966.5|82941.5|82975.7|82950.7|82965.4|82940.4|43
1622463800000|2021-05-31 12:23:20|82966.1|82941.1|82966.1|82941.1|82966.2|82941.2|82965.7|82940.7|10
1622463810000|2021-05-31 12:23:30|82966.2|82941.2|82959.1|82934.1|82966.5|82941.5|82958|82933|46
1622463820000|2021-05-31 12:23:40|82958.9|82933.9|82961.1|82936.1|82961.1|82936.1|82958.3|82933.3|24
1622463830000|2021-05-31 12:23:50|82960.5|82935.5|82960.5|82935.5|82960.9|82935.9|82960.1|82935.1|18
1622463840000|2021-05-31 12:24:00|82960.6|82935.6|82960.3|82935.3|82960.8|82935.8|82960.3|82935.3|6
1622463850000|2021-05-31 12:24:10|82960.2|82935.2|82954.6|82929.6|82961.8|82936.8|82954.5|82929.5|35
1622463860000|2021-05-31 12:24:20|82954.1|82929.1|82955.4|82930.4|82955.4|82930.4|82952.9|82927.9|25
1622463870000|2021-05-31 12:24:30|82955.3|82930.3|82956.3|82931.3|82958.9|82933.9|82955.2|82930.2|35
1622463880000|2021-05-31 12:24:40|82955.5|82930.5|82955.1|82930.1|82955.5|82930.5|82952.5|82927.5|31
1622463890000|2021-05-31 12:24:50|82955|82930|82951.7|82926.7|82956.7|82931.7|82950.5|82925.5|36
1622463900000|2021-05-31 12:25:00|82952|82927|82951|82926|82952|82927|82948.9|82923.9|24
1622463910000|2021-05-31 12:25:10|82951.1|82926.1|82951.5|82926.5|82951.6|82926.6|82949.9|82924.9|22
1622463920000|2021-05-31 12:25:20|82951.7|82926.7|82951.7|82926.7|82952.7|82927.7|82951.5|82926.5|24
1622463930000|2021-05-31 12:25:30|82951.8|82926.8|82951.8|82926.8|82951.9|82926.9|82950.9|82925.9|10
1622463940000|2021-05-31 12:25:40|82951.6|82926.6|82952.5|82927.5|82952.5|82927.5|82949.9|82924.9|36
1622463950000|2021-05-31 12:25:50|82950.9|82925.9|82948.8|82923.8|82951.5|82926.5|82946.9|82921.9|29
1622463960000|2021-05-31 12:26:00|82949.4|82924.4|82950.2|82925.2|82950.5|82925.5|82948.4|82923.4|21
1622463970000|2021-05-31 12:26:10|82950|82925|82946.8|82921.8|82951.5|82926.5|82946.4|82921.4|30
1622463980000|2021-05-31 12:26:20|82947.4|82922.4|82948.2|82923.2|82949.3|82924.3|82947.4|82922.4|26
1622463990000|2021-05-31 12:26:30|82948|82923|82951.5|82926.5|82951.7|82926.7|82947.5|82922.5|30
1622464000000|2021-05-31 12:26:40|82951.9|82926.9|82951.6|82926.6|82952|82927|82950.2|82925.2|12
1622464010000|2021-05-31 12:26:50|82951.8|82926.8|82962.5|82937.5|82963|82938|82951.8|82926.8|21
1622464020000|2021-05-31 12:27:00|82963.4|82938.4|82966.7|82941.7|82967.4|82942.4|82963.2|82938.2|16
1622464030000|2021-05-31 12:27:10|82967|82942|82966.7|82941.7|82968.3|82943.3|82965.9|82940.9|23
1622464040000|2021-05-31 12:27:20|82966.8|82941.8|82959.9|82934.9|82966.8|82941.8|82959.9|82934.9|16
1622464050000|2021-05-31 12:27:30|82959.8|82934.8|82960.3|82935.3|82962.1|82937.1|82959.6|82934.6|26
1622464060000|2021-05-31 12:27:40|82960|82935|82959.7|82934.7|82960.3|82935.3|82959.3|82934.3|19
1622464070000|2021-05-31 12:27:50|82959.9|82934.9|82963.8|82938.8|82966.1|82941.1|82959.4|82934.4|26
1622464080000|2021-05-31 12:28:00|82963.2|82938.2|82960.2|82935.2|82963.4|82938.4|82960.1|82935.1|19
1622464090000|2021-05-31 12:28:10|82960.3|82935.3|82959.3|82934.3|82961.3|82936.3|82958.3|82933.3|19
1622464100000|2021-05-31 12:28:20|82959.2|82934.2|82959|82934|82959.2|82934.2|82958.9|82933.9|5
1622464110000|2021-05-31 12:28:30|82959.2|82934.2|82957.5|82932.5|82959.2|82934.2|82955.5|82930.5|30
1622464120000|2021-05-31 12:28:40|82958.5|82933.5|82957.9|82932.9|82958.7|82933.7|82957.8|82932.8|14
1622464130000|2021-05-31 12:28:50|82957.5|82932.5|82959|82934|82959|82934|82956.4|82931.4|33
1622464140000|2021-05-31 12:29:00|82958.6|82933.6|82958.1|82933.1|82958.6|82933.6|82957.6|82932.6|9
1622464150000|2021-05-31 12:29:10|82957.6|82932.6|82955.2|82930.2|82959.3|82934.3|82954.7|82929.7|26
1622464160000|2021-05-31 12:29:20|82955.9|82930.9|82966.7|82941.7|82967.3|82942.3|82952.9|82927.9|44
1622464170000|2021-05-31 12:29:30|82966|82941|82965.6|82940.6|82966.3|82941.3|82964.8|82939.8|17
1622464180000|2021-05-31 12:29:40|82965.4|82940.4|82962.6|82937.6|82965.4|82940.4|82962.6|82937.6|18
1622464190000|2021-05-31 12:29:50|82962.7|82937.7|82955.2|82930.2|82962.7|82937.7|82955.2|82930.2|38
1622464200000|2021-05-31 12:30:00|82956.9|82931.9|82958.1|82933.1|82958.4|82933.4|82956.9|82931.9|24
1622464210000|2021-05-31 12:30:10|82957.9|82932.9|82953.7|82928.7|82958.2|82933.2|82953.4|82928.4|25
1622464220000|2021-05-31 12:30:20|82954.1|82929.1|82953.2|82928.2|82954.2|82929.2|82953.1|82928.1|13
1622464230000|2021-05-31 12:30:30|82953.4|82928.4|82955.4|82930.4|82955.4|82930.4|82952.3|82927.3|18
1622464240000|2021-05-31 12:30:40|82955.2|82930.2|82955.9|82930.9|82957.7|82932.7|82954.5|82929.5|27
1622464250000|2021-05-31 12:30:50|82956.1|82931.1|82956.1|82931.1|82956.2|82931.2|82955.6|82930.6|12
1622464260000|2021-05-31 12:31:00|82956.2|82931.2|82955.6|82930.6|82956.3|82931.3|82955|82930|27
1622464270000|2021-05-31 12:31:10|82954.4|82929.4|82958.7|82933.7|82961.1|82936.1|82954.4|82929.4|28
1622464280000|2021-05-31 12:31:20|82957.4|82932.4|82957.1|82932.1|82958.3|82933.3|82957.1|82932.1|11
1622464290000|2021-05-31 12:31:30|82956.4|82931.4|82959.2|82934.2|82960.6|82935.6|82951.4|82926.4|44
1622464300000|2021-05-31 12:31:40|82960.3|82935.3|82958.6|82933.6|82961.4|82936.4|82957.8|82932.8|22
1622464310000|2021-05-31 12:31:50|82958.8|82933.8|82961.9|82936.9|82964.3|82939.3|82957.5|82932.5|35
1622464320000|2021-05-31 12:32:00|82961.1|82936.1|82964.3|82939.3|82965.9|82940.9|82961.1|82936.1|46
1622464330000|2021-05-31 12:32:10|82964.6|82939.6|82966.2|82941.2|82966.4|82941.4|82963.7|82938.7|20
1622464340000|2021-05-31 12:32:20|82965.8|82940.8|82962|82937|82965.8|82940.8|82961|82936|36
1622464350000|2021-05-31 12:32:30|82961.9|82936.9|82962.7|82937.7|82963.5|82938.5|82960.3|82935.3|27
1622464360000|2021-05-31 12:32:40|82962.4|82937.4|82970.1|82945.1|82972|82947|82962.4|82937.4|36
1622464370000|2021-05-31 12:32:50|82970.7|82945.7|82969.8|82944.8|82974|82949|82969.8|82944.8|27
1622464380000|2021-05-31 12:33:00|82970.2|82945.2|82966.3|82941.3|82970.9|82945.9|82964.3|82939.3|48
1622464390000|2021-05-31 12:33:10|82966.2|82941.2|82965.1|82940.1|82966.8|82941.8|82963.6|82938.6|29
1622464400000|2021-05-31 12:33:20|82965.2|82940.2|82962.1|82937.1|82967.5|82942.5|82959.6|82934.6|37
1622464410000|2021-05-31 12:33:30|82961.8|82936.8|82962.7|82937.7|82964.8|82939.8|82961.5|82936.5|33
1622464420000|2021-05-31 12:33:40|82962.8|82937.8|82965|82940|82967.3|82942.3|82962.8|82937.8|27
1622464430000|2021-05-31 12:33:50|82966.3|82941.3|82964.2|82939.2|82967.3|82942.3|82963.3|82938.3|26
1622464440000|2021-05-31 12:34:00|82964.1|82939.1|82963|82938|82964.9|82939.9|82962.6|82937.6|27
1622464450000|2021-05-31 12:34:10|82962.7|82937.7|82958.3|82933.3|82962.7|82937.7|82958.3|82933.3|32
1622464460000|2021-05-31 12:34:20|82958.4|82933.4|82959.3|82934.3|82959.7|82934.7|82958.3|82933.3|22
1622464470000|2021-05-31 12:34:30|82959.4|82934.4|82954|82929|82959.4|82934.4|82953.5|82928.5|36
1622464480000|2021-05-31 12:34:40|82954.4|82929.4|82953.3|82928.3|82954.4|82929.4|82953.1|82928.1|16
1622464490000|2021-05-31 12:34:50|82953.1|82928.1|82954.8|82929.8|82956.1|82931.1|82953.1|82928.1|25
1622464500000|2021-05-31 12:35:00|82954.3|82929.3|82954.4|82929.4|82954.9|82929.9|82953.4|82928.4|15
1622464510000|2021-05-31 12:35:10|82954.5|82929.5|82953.2|82928.2|82954.6|82929.6|82952.4|82927.4|26
1622464520000|2021-05-31 12:35:20|82952.4|82927.4|82954.5|82929.5|82958|82933|82952.4|82927.4|31
1622464530000|2021-05-31 12:35:30|82954.3|82929.3|82954.4|82929.4|82954.4|82929.4|82953.3|82928.3|22
1622464540000|2021-05-31 12:35:40|82955.1|82930.1|82956.7|82931.7|82958.6|82933.6|82955.1|82930.1|32
1622464550000|2021-05-31 12:35:50|82956.8|82931.8|82957.6|82932.6|82957.6|82932.6|82956.1|82931.1|27
1622464560000|2021-05-31 12:36:00|82957.1|82932.1|82960.1|82935.1|82960.4|82935.4|82957.1|82932.1|25
1622464570000|2021-05-31 12:36:10|82960.4|82935.4|82963.1|82938.1|82964|82939|82960|82935|29
1622464580000|2021-05-31 12:36:20|82964.6|82939.6|82962.6|82937.6|82965.8|82940.8|82962.3|82937.3|33
1622464590000|2021-05-31 12:36:30|82963.1|82938.1|82962.2|82937.2|82963.5|82938.5|82962.2|82937.2|15
1622464600000|2021-05-31 12:36:40|82962.5|82937.5|82961|82936|82964.7|82939.7|82961|82936|23
1622464610000|2021-05-31 12:36:50|82960.6|82935.6|82958.1|82933.1|82960.6|82935.6|82957|82932|34
1622464620000|2021-05-31 12:37:00|82958.3|82933.3|82972.8|82922.8|82973.4|82936|82957.8|82922.5|39
1622464630000|2021-05-31 12:37:10|82972.9|82922.9|82971.9|82921.9|82973.1|82923.1|82971.9|82921.9|20
1622464640000|2021-05-31 12:37:20|82972.1|82922.1|82972.7|82922.7|82972.8|82922.8|82972|82922|8
1622464650000|2021-05-31 12:37:30|82971.9|82921.9|82971.7|82921.7|82973.4|82923.4|82968.9|82918.9|32
1622464660000|2021-05-31 12:37:40|82971.3|82921.3|82972.7|82922.7|82973.3|82923.3|82971.3|82921.3|26
1622464670000|2021-05-31 12:37:50|82972.8|82922.8|82971.1|82921.1|82973.5|82923.5|82971.1|82921.1|19
1622464680000|2021-05-31 12:38:00|82971.7|82921.7|82973.1|82923.1|82973.6|82923.6|82970.7|82920.7|24
1622464690000|2021-05-31 12:38:10|82973.2|82923.2|82973.9|82923.9|82973.9|82923.9|82972.3|82922.3|22
1622464700000|2021-05-31 12:38:20|82974.2|82924.2|82973.7|82923.7|82974.4|82924.4|82972.6|82922.6|11
1622464710000|2021-05-31 12:38:30|82973.8|82923.8|82961.5|82911.5|82974|82924|82960.6|82910.6|35
1622464720000|2021-05-31 12:38:40|82960.2|82910.2|82962.2|82912.2|82962.2|82912.2|82959.2|82909.2|21
1622464730000|2021-05-31 12:38:50|82961.7|82911.7|82963.3|82913.3|82963.4|82913.4|82961.4|82911.4|18
1622464740000|2021-05-31 12:39:00|82963.2|82913.2|82950.8|82925.8|82963.4|82925.8|82944.8|82907.9|35
1622464750000|2021-05-31 12:39:10|82950.6|82925.6|82951.3|82926.3|82951.3|82926.3|82950|82925|27
1622464760000|2021-05-31 12:39:20|82950.8|82925.8|82958.5|82908.5|82960.8|82926.2|82949.9|82908|16
1622464770000|2021-05-31 12:39:30|82958.7|82908.7|82946.2|82921.2|82958.9|82922.5|82944.8|82908.7|21
1622464780000|2021-05-31 12:39:40|82946.1|82921.1|82946.3|82921.3|82947|82922|82945.4|82920.4|22
1622464790000|2021-05-31 12:39:50|82946.4|82921.4|82946.7|82896.7|82955|82921.4|82941.8|82891.8|25
1622464800000|2021-05-31 12:40:00|82946|82896|82942.3|82892.3|82947|82897|82941.5|82891.5|39
1622464810000|2021-05-31 12:40:10|82942.2|82892.2|82946.5|82896.5|82947.1|82897.1|82942.2|82892.2|29
1622464820000|2021-05-31 12:40:20|82946.6|82896.6|82949.8|82899.8|82950.7|82900.7|82946.4|82896.4|45
1622464830000|2021-05-31 12:40:30|82949.6|82899.6|82952.3|82902.3|82952.6|82902.6|82949.3|82899.3|20
1622464840000|2021-05-31 12:40:40|82951.8|82901.8|82947.4|82897.4|82951.8|82901.8|82946.7|82896.7|30
1622464850000|2021-05-31 12:40:50|82947.5|82897.5|82947.5|82897.5|82947.5|82897.5|82946.7|82896.7|23
1622464860000|2021-05-31 12:41:00|82947.2|82897.2|82946.9|82896.9|82948.4|82898.4|82946.6|82896.6|15
1622464870000|2021-05-31 12:41:10|82946.6|82896.6|82948|82898|82948.1|82898.1|82946.5|82896.5|17
1622464880000|2021-05-31 12:41:20|82947.6|82897.6|82939.2|82889.2|82947.6|82897.6|82938.8|82888.8|23
1622464890000|2021-05-31 12:41:30|82938.9|82888.9|82940.9|82890.9|82941.6|82891.6|82938.3|82888.3|21
1622464900000|2021-05-31 12:41:40|82940.8|82890.8|82940.2|82890.2|82940.8|82890.8|82939.8|82889.8|20
1622464910000|2021-05-31 12:41:50|82938.4|82888.4|82937|82887|82938.4|82898.7|82923.7|82884.5|32
1622464920000|2021-05-31 12:42:00|82936.6|82886.6|82939.2|82889.2|82939.3|82889.3|82936.6|82886.6|24
1622464930000|2021-05-31 12:42:10|82939.1|82889.1|82939|82889|82939.2|82889.2|82938.9|82888.9|14
1622464940000|2021-05-31 12:42:20|82939.2|82889.2|82938.1|82888.1|82939.9|82889.9|82938|82888|13
1622464950000|2021-05-31 12:42:30|82938.2|82888.2|82938.8|82888.8|82939.8|82889.8|82937.6|82887.6|17
1622464960000|2021-05-31 12:42:40|82937.9|82887.9|82940.3|82890.3|82941.2|82891.2|82937.5|82887.5|16
1622464970000|2021-05-31 12:42:50|82939.9|82889.9|82940.6|82890.6|82941.3|82891.3|82939.9|82889.9|25
1622464980000|2021-05-31 12:43:00|82940.5|82890.5|82939.8|82889.8|82941|82891|82936.5|82886.5|38
1622464990000|2021-05-31 12:43:10|82938.9|82888.9|82937.5|82887.5|82941|82891|82937.5|82887.5|34
1622465000000|2021-05-31 12:43:20|82937.4|82887.4|82937|82887|82937.4|82887.4|82936.2|82886.2|25
1622465010000|2021-05-31 12:43:30|82936.8|82886.8|82937.1|82887.1|82937.6|82887.6|82935.3|82885.3|26
1622465020000|2021-05-31 12:43:40|82937.2|82887.2|82936.8|82886.8|82937.4|82887.4|82936.3|82886.3|13
1622465030000|2021-05-31 12:43:50|82936.7|82886.7|82937.9|82887.9|82937.9|82887.9|82936.2|82886.2|15
1622465040000|2021-05-31 12:44:00|82938|82888|82937.7|82887.7|82941.1|82891.1|82937.3|82887.3|25
1622465050000|2021-05-31 12:44:10|82937.8|82887.8|82924.5|82899.5|82938.1|82899.5|82924.1|82886.9|17
1622465060000|2021-05-31 12:44:20|82924.4|82899.4|82932.6|82882.6|82935|82900.7|82923|82882.6|25
1622465070000|2021-05-31 12:44:30|82932.9|82882.9|82932.7|82882.7|82933|82883|82931.3|82881.3|14
1622465080000|2021-05-31 12:44:40|82932.5|82882.5|82936.7|82886.7|82937.8|82887.8|82932.5|82882.5|36
1622465090000|2021-05-31 12:44:50|82936.6|82886.6|82936.1|82886.1|82936.6|82886.6|82935.5|82885.5|19
1622465100000|2021-05-31 12:45:00|82935.9|82885.9|82941.6|82891.6|82943.5|82905.5|82930.4|82885.9|29
1622465110000|2021-05-31 12:45:10|82941.7|82891.7|82946.3|82896.3|82946.5|82896.5|82940.7|82890.7|34
1622465120000|2021-05-31 12:45:20|82946.6|82896.6|82946.3|82896.3|82947.7|82897.7|82945.8|82895.8|28
1622465130000|2021-05-31 12:45:30|82945.8|82895.8|82942.5|82892.5|82945.8|82895.8|82942.4|82892.4|24
1622465140000|2021-05-31 12:45:40|82943.3|82893.3|82951.2|82901.2|82951.5|82901.5|82942.2|82892.2|39
1622465150000|2021-05-31 12:45:50|82950.5|82900.5|82950.5|82900.5|82951.2|82901.2|82950.4|82900.4|20
1622465160000|2021-05-31 12:46:00|82950.4|82900.4|82954|82904|82955.5|82905.5|82950.4|82900.4|36
1622465170000|2021-05-31 12:46:10|82953.9|82903.9|82951.4|82901.4|82954.6|82904.6|82951.2|82901.2|25
1622465180000|2021-05-31 12:46:20|82952.2|82902.2|82952.3|82902.3|82952.6|82902.6|82951.8|82901.8|20
1622465190000|2021-05-31 12:46:30|82952.4|82902.4|82952.5|82902.5|82953.2|82903.2|82952.2|82902.2|21
1622465200000|2021-05-31 12:46:40|82952.4|82902.4|82951.1|82901.1|82953.4|82903.4|82951.1|82901.1|10
1622465210000|2021-05-31 12:46:50|82950.9|82900.9|82952.4|82902.4|82952.4|82902.4|82949.4|82899.4|11
1622465220000|2021-05-31 12:47:00|82952.2|82902.2|82950.8|82900.8|82952.2|82902.2|82950.7|82900.7|11
1622465230000|2021-05-31 12:47:10|82951|82901|82950.6|82900.6|82951.3|82901.3|82949.9|82899.9|17
1622465240000|2021-05-31 12:47:20|82950.8|82900.8|82952.3|82902.3|82953.8|82903.8|82948.2|82898.2|21
1622465250000|2021-05-31 12:47:30|82953.5|82903.5|82952.8|82902.8|82953.9|82903.9|82951.4|82901.4|23
1622465260000|2021-05-31 12:47:40|82953|82903|82955|82905|82963.8|82913.8|82951.6|82901.6|50
1622465270000|2021-05-31 12:47:50|82955.2|82905.2|82958.3|82908.3|82958.3|82908.3|82953|82903|24
1622465280000|2021-05-31 12:48:00|82957.6|82907.6|82952.9|82902.9|82967.3|82917.3|82952.9|82902.9|42
1622465290000|2021-05-31 12:48:10|82953.6|82903.6|82956.3|82906.3|82956.4|82906.4|82953.6|82903.6|16
1622465300000|2021-05-31 12:48:20|82956.1|82906.1|82956.5|82906.5|82960.4|82910.4|82955.9|82905.9|21
1622465310000|2021-05-31 12:48:30|82956.1|82906.1|82959.3|82909.3|82959.3|82909.3|82955.3|82905.3|11
1622465320000|2021-05-31 12:48:40|82957.6|82907.6|82957.8|82907.8|82958.4|82908.4|82957.4|82907.4|16
1622465330000|2021-05-31 12:48:50|82957.6|82907.6|82943.4|82918.4|82957.6|82919.1|82942.6|82904.9|15
1622465340000|2021-05-31 12:49:00|82956.1|82906.1|82957.5|82907.5|82957.6|82907.6|82956.1|82906.1|24
1622465350000|2021-05-31 12:49:10|82957.3|82907.3|82956.1|82906.1|82963.5|82921|82943.4|82905.8|25
1622465360000|2021-05-31 12:49:20|82955.8|82905.8|82955.4|82905.4|82956.4|82906.4|82955.1|82905.1|22
1622465370000|2021-05-31 12:49:30|82955.3|82905.3|82968.7|82918.7|82970.7|82920.7|82954.6|82904.6|49
1622465380000|2021-05-31 12:49:40|82971.1|82921.1|82962.9|82912.9|82971.1|82921.1|82961.7|82911.7|41
1622465390000|2021-05-31 12:49:50|82962.7|82912.7|82958.3|82908.3|82964.4|82914.4|82957.7|82907.7|21
1622465400000|2021-05-31 12:50:00|82960.1|82910.1|82965.3|82915.3|82966.2|82916.2|82957.3|82907.3|28
1622465410000|2021-05-31 12:50:10|82965.6|82915.6|82975.3|82925.3|82975.3|82925.3|82965.3|82915.3|45
1622465420000|2021-05-31 12:50:20|82975.1|82925.1|82982.5|82932.5|82983.3|82941.7|82966.7|82923.8|37
1622465430000|2021-05-31 12:50:30|82982.7|82932.7|82982.8|82932.8|82984.3|82945.5|82969.8|82932.4|30
1622465440000|2021-05-31 12:50:40|82983.1|82933.1|82984.3|82934.3|82984.3|82934.3|82980.6|82930.6|30
1622465450000|2021-05-31 12:50:50|82984.1|82934.1|82982.6|82932.6|82984.6|82934.6|82982.6|82932.6|13
1622465460000|2021-05-31 12:51:00|82982.8|82932.8|82972.4|82922.4|82984|82934|82970.8|82920.8|29
1622465470000|2021-05-31 12:51:10|82972|82922|82972.1|82922.1|82972.1|82922.1|82969.2|82919.2|19
1622465480000|2021-05-31 12:51:20|82972|82922|82971.1|82921.1|82972|82922|82970.4|82920.4|16
1622465490000|2021-05-31 12:51:30|82971.4|82921.4|82971|82921|82971.4|82921.4|82970.2|82920.2|4
1622465500000|2021-05-31 12:51:40|82970.2|82920.2|82970.5|82920.5|82973.4|82923.4|82970|82920|23
1622465510000|2021-05-31 12:51:50|82972.5|82922.5|82971.1|82921.1|82972.5|82922.5|82969.9|82919.9|34
1622465520000|2021-05-31 12:52:00|82971.4|82921.4|82973.2|82923.2|82973.2|82923.2|82970.9|82920.9|16
1622465530000|2021-05-31 12:52:10|82972.8|82922.8|82970.2|82920.2|82972.9|82933.2|82956.6|82915.5|27
1622465540000|2021-05-31 12:52:20|82969.9|82919.9|82969.6|82919.6|82970.7|82920.7|82969.6|82919.6|19
1622465550000|2021-05-31 12:52:30|82969.7|82919.7|82970.5|82920.5|82970.5|82920.5|82969.3|82919.3|20
1622465560000|2021-05-31 12:52:40|82970.2|82920.2|82969.3|82919.3|82970.8|82920.8|82969.3|82919.3|20
1622465570000|2021-05-31 12:52:50|82968.7|82918.7|82969.3|82919.3|82970.8|82920.8|82967.6|82917.6|26
1622465580000|2021-05-31 12:53:00|82968.7|82918.7|82969.4|82919.4|82969.4|82919.4|82967.6|82917.6|36
1622465590000|2021-05-31 12:53:10|82968.9|82918.9|82968.5|82918.5|82969.4|82919.4|82967.9|82917.9|31
1622465600000|2021-05-31 12:53:20|82968.3|82918.3|82968.4|82918.4|82968.8|82918.8|82967.6|82917.6|19
1622465610000|2021-05-31 12:53:30|82968.9|82918.9|82968.6|82918.6|82969.3|82919.3|82968.6|82918.6|16
1622465620000|2021-05-31 12:53:40|82967.9|82917.9|82969.8|82919.8|82969.8|82919.8|82966|82916|34
1622465630000|2021-05-31 12:53:50|82969.2|82919.2|82982.5|82932.5|82983|82933|82968.7|82918.7|49
1622465640000|2021-05-31 12:54:00|82981.9|82931.9|82975|82925|82984.3|82944.6|82968.3|82925|40
1622465650000|2021-05-31 12:54:10|82975.3|82925.3|82972.8|82922.8|82975.6|82925.6|82971.8|82921.8|24
1622465660000|2021-05-31 12:54:20|82973.3|82923.3|82977.5|82927.5|82978.7|82928.7|82973.3|82923.3|25
1622465670000|2021-05-31 12:54:30|82977.6|82927.6|82978.5|82928.5|82981|82931|82977|82927|22
1622465680000|2021-05-31 12:54:40|82978.6|82928.6|82976.6|82926.6|82978.9|82928.9|82976.5|82926.5|17
1622465690000|2021-05-31 12:54:50|82976.9|82926.9|82975.4|82925.4|82977.6|82927.6|82975.3|82925.3|17
1622465700000|2021-05-31 12:55:00|82974.5|82924.5|82976.5|82926.5|82977.9|82927.9|82972.4|82922.4|26
1622465710000|2021-05-31 12:55:10|82976.8|82926.8|82976.6|82926.6|82977.7|82927.7|82976.3|82926.3|14
1622465720000|2021-05-31 12:55:20|82978.9|82928.9|82980.1|82930.1|82980.5|82930.5|82978.8|82928.8|27
1622465730000|2021-05-31 12:55:30|82980.4|82930.4|82969|82944|82980.5|82944.2|82968.7|82929.6|18
1622465740000|2021-05-31 12:55:40|82969.3|82944.3|82969.5|82944.5|82969.6|82944.6|82968.9|82943.9|10
1622465750000|2021-05-31 12:55:50|82969.2|82944.2|82990|82940|82990|82945.7|82969|82930.6|29
1622465760000|2021-05-31 12:56:00|82991.4|82941.4|82988.9|82938.9|82996.2|82946.2|82988.8|82938.8|53
1622465770000|2021-05-31 12:56:10|82988.8|82938.8|82985.3|82935.3|82990.6|82940.6|82985.3|82935.3|21
1622465780000|2021-05-31 12:56:20|82986.5|82936.5|82996.6|82946.6|82996.6|82957.4|82980.5|82931.7|36
1622465790000|2021-05-31 12:56:30|82996.7|82946.7|82996|82946|82998.1|82959.1|82983.1|82946|26
1622465800000|2021-05-31 12:56:40|82996.2|82946.2|82998.9|82948.9|82999.7|82962.3|82984|82945.6|23
1622465810000|2021-05-31 12:56:50|82999|82949|83002.7|82952.7|83002.7|82952.7|82994.3|82944.3|50
1622465820000|2021-05-31 12:57:00|83001.8|82951.8|83005.5|82955.5|83005.5|82955.5|83001.8|82951.8|60
1622465830000|2021-05-31 12:57:10|83005.6|82955.6|83005.9|82955.9|83006.3|82956.3|83004.6|82954.6|24
1622465840000|2021-05-31 12:57:20|83005.6|82955.6|83002.8|82952.8|83005.7|82955.7|83001.9|82951.9|29
1622465850000|2021-05-31 12:57:30|83002.7|82952.7|83002.3|82952.3|83003.2|82953.2|83000.7|82950.7|39
1622465860000|2021-05-31 12:57:40|83002.4|82952.4|83002.7|82952.7|83003.3|82953.3|83001.7|82951.7|22
1622465870000|2021-05-31 12:57:50|83002.4|82952.4|83006.8|82956.8|83007|82957|83002.2|82952.2|36
1622465880000|2021-05-31 12:58:00|83006.6|82956.6|83000.2|82950.2|83006.6|82956.6|82998|82948|53
1622465890000|2021-05-31 12:58:10|83000|82950|83000.6|82950.6|83000.9|82950.9|82998.7|82948.7|22
1622465900000|2021-05-31 12:58:20|82999.7|82949.7|83000.3|82950.3|83000.5|82950.5|82999.7|82949.7|17
1622465910000|2021-05-31 12:58:30|83000.5|82950.5|83001.7|82951.7|83003.6|82953.6|83000.3|82950.3|40
1622465920000|2021-05-31 12:58:40|83002.4|82952.4|83003.4|82953.4|83004.6|82954.6|83002.2|82952.2|32
1622465930000|2021-05-31 12:58:50|83003.1|82953.1|83002.4|82952.4|83003.6|82953.6|83001.7|82951.7|22
1622465940000|2021-05-31 12:59:00|83002.6|82952.6|83003.5|82953.5|83005.2|82955.2|83002.1|82952.1|41
1622465950000|2021-05-31 12:59:10|83003.9|82953.9|83004.2|82954.2|83005.2|82955.2|83003.1|82953.1|32
1622465960000|2021-05-31 12:59:20|83004.5|82954.5|83004.4|82954.4|83005.2|82955.2|83004.2|82954.2|27
1622465970000|2021-05-31 12:59:30|83004.8|82954.8|82998.1|82948.1|83005|82955|82995.6|82945.6|40
1622465980000|2021-05-31 12:59:40|82996.8|82946.8|82996.1|82946.1|82998.3|82948.3|82996.1|82946.1|35
1622465990000|2021-05-31 12:59:50|82996.3|82946.3|82998.6|82948.6|82998.9|82948.9|82996.3|82946.3|23
1622466000000|2021-05-31 13:00:00|82998.3|82948.3|82994.7|82944.7|82998.5|82948.5|82993.5|82943.5|50
1622466010000|2021-05-31 13:00:10|82995.2|82945.2|82995.9|82945.9|82997.1|82947.1|82994.1|82944.1|31
1622466020000|2021-05-31 13:00:20|82996.3|82946.3|82980.1|82930.1|82996.9|82946.9|82979.1|82929.1|62
1622466030000|2021-05-31 13:00:30|82980.2|82930.2|82981.3|82931.3|82984.6|82934.6|82980.1|82930.1|39
1622466040000|2021-05-31 13:00:40|82981.5|82931.5|82985.1|82935.1|82989.1|82939.1|82981.5|82931.5|59
1622466050000|2021-05-31 13:00:50|82985.4|82935.4|82979.1|82929.1|82985.8|82935.8|82978|82928|44
1622466060000|2021-05-31 13:01:00|82978.8|82928.8|82973.6|82923.6|82979.7|82929.7|82972.6|82922.6|43
1622466070000|2021-05-31 13:01:10|82972.8|82922.8|82969.8|82919.8|82973.2|82923.2|82969.7|82919.7|43
1622466080000|2021-05-31 13:01:20|82969.7|82919.7|82978.3|82928.3|82980.4|82935.2|82958.9|82919.6|50
1622466090000|2021-05-31 13:01:30|82979.5|82929.5|82982.3|82932.3|82982.8|82932.8|82979.3|82929.3|44
1622466100000|2021-05-31 13:01:40|82982.4|82932.4|82987.2|82937.2|82987.2|82937.2|82982.2|82932.2|38
1622466110000|2021-05-31 13:01:50|82986.2|82936.2|82986.7|82936.7|82987.9|82937.9|82985.7|82935.7|47
1622466120000|2021-05-31 13:02:00|82986.6|82936.6|82986.3|82936.3|82987.3|82937.3|82982.1|82932.1|44
1622466130000|2021-05-31 13:02:10|82986.2|82936.2|82989.3|82939.3|82989.3|82939.3|82986|82936|37
1622466140000|2021-05-31 13:02:20|82989.6|82939.6|82986.2|82936.2|82989.8|82939.8|82986.1|82936.1|25
1622466150000|2021-05-31 13:02:30|82986.3|82936.3|82978.4|82928.4|82986.3|82936.3|82977.2|82927.2|30
1622466160000|2021-05-31 13:02:40|82977.6|82927.6|82965.8|82915.8|82978|82928|82964.9|82914.9|39
1622466170000|2021-05-31 13:02:50|82967.8|82917.8|82951.2|82926.2|82967.8|82930.1|82951.1|82914.1|34
1622466180000|2021-05-31 13:03:00|82950.6|82925.6|82950.8|82925.8|82963.8|82925.9|82950.4|82912.9|24
1622466190000|2021-05-31 13:03:10|82950.9|82925.9|82967.5|82917.5|82967.5|82926.7|82950.6|82915.2|33
1622466200000|2021-05-31 13:03:20|82967.6|82917.6|82967.8|82917.8|82968.4|82918.4|82967.5|82917.5|12
1622466210000|2021-05-31 13:03:30|82968|82918|82967.9|82917.9|82968.3|82918.3|82967.7|82917.7|15
1622466220000|2021-05-31 13:03:40|82968|82918|82968.6|82918.6|82968.6|82918.6|82967.3|82917.3|17
1622466230000|2021-05-31 13:03:50|82955.4|82930.4|82971.5|82921.5|82971.6|82930.9|82955.4|82917|19
1622466240000|2021-05-31 13:04:00|82971.6|82921.6|82969.7|82919.7|82971.8|82921.8|82968.1|82918.1|35
1622466250000|2021-05-31 13:04:10|82968.5|82918.5|82966.5|82916.5|82969|82919|82965.4|82915.4|38
1622466260000|2021-05-31 13:04:20|82966.3|82916.3|82961.5|82911.5|82966.4|82916.4|82959.7|82909.7|42
1622466270000|2021-05-31 13:04:30|82961.2|82911.2|82963.5|82913.5|82964.1|82914.1|82961.2|82911.2|25
1622466280000|2021-05-31 13:04:40|82963.7|82913.7|82967|82917|82968.9|82918.9|82963|82913|26
1622466290000|2021-05-31 13:04:50|82966.5|82916.5|82963.5|82913.5|82967.8|82917.8|82962.6|82912.6|41
1622466300000|2021-05-31 13:05:00|82963.6|82913.6|82967.3|82917.3|82967.4|82917.4|82963.3|82913.3|35
1622466310000|2021-05-31 13:05:10|82967.2|82917.2|82968.3|82918.3|82969.1|82919.1|82967.1|82917.1|26
1622466320000|2021-05-31 13:05:20|82967.8|82917.8|82966|82916|82968.1|82918.1|82965.1|82915.1|37
1622466330000|2021-05-31 13:05:30|82966.2|82916.2|82964.1|82914.1|82966.6|82916.6|82964.1|82914.1|32
1622466340000|2021-05-31 13:05:40|82963.9|82913.9|82959.4|82909.4|82964.1|82914.1|82959.4|82909.4|47
1622466350000|2021-05-31 13:05:50|82959|82909|82962.8|82912.8|82963.1|82913.1|82959|82909|36
1622466360000|2021-05-31 13:06:00|82962.5|82912.5|82962.4|82912.4|82963.6|82913.6|82961.6|82911.6|28
1622466370000|2021-05-31 13:06:10|82962.5|82912.5|82961.6|82911.6|82962.5|82912.5|82961|82911|26
1622466380000|2021-05-31 13:06:20|82961.7|82911.7|82962.8|82912.8|82963.5|82913.5|82961.7|82911.7|20
1622466390000|2021-05-31 13:06:30|82963.3|82913.3|82963|82913|82963.3|82913.3|82962.2|82912.2|19
1622466400000|2021-05-31 13:06:40|82962.9|82912.9|82967.9|82917.9|82967.9|82917.9|82962.4|82912.4|20
1622466410000|2021-05-31 13:06:50|82967.5|82917.5|82971|82921|82971|82921|82966.7|82916.7|34
1622466420000|2021-05-31 13:07:00|82970.9|82920.9|82970.4|82920.4|82970.9|82920.9|82970|82920|20
1622466430000|2021-05-31 13:07:10|82970.1|82920.1|82970.2|82920.2|82970.2|82920.2|82962.7|82912.7|37
1622466440000|2021-05-31 13:07:20|82970|82920|82974.2|82924.2|82974.2|82924.2|82970|82920|40
1622466450000|2021-05-31 13:07:30|82973.7|82923.7|82973.4|82923.4|82976.9|82926.9|82972.1|82922.1|40
1622466460000|2021-05-31 13:07:40|82972.9|82922.9|82973.7|82923.7|82973.8|82923.8|82972.2|82922.2|33
1622466470000|2021-05-31 13:07:50|82973.9|82923.9|82971.2|82921.2|82975.5|82925.5|82971.2|82921.2|12
1622466480000|2021-05-31 13:08:00|82971.1|82921.1|82968.7|82918.7|82971.4|82921.4|82967.9|82917.9|48
1622466490000|2021-05-31 13:08:10|82968.5|82918.5|82969.2|82919.2|82969.4|82919.4|82967.9|82917.9|18
1622466500000|2021-05-31 13:08:20|82968.7|82918.7|82968.3|82918.3|82969.8|82919.8|82968.3|82918.3|12
1622466510000|2021-05-31 13:08:30|82968.5|82918.5|82976.8|82926.8|82977|82927|82968.5|82918.5|43
1622466520000|2021-05-31 13:08:40|82976.4|82926.4|82973.2|82923.2|82976.5|82926.5|82972.8|82922.8|20
1622466530000|2021-05-31 13:08:50|82972.6|82922.6|82973|82923|82974.8|82924.8|82972.6|82922.6|10
1622466540000|2021-05-31 13:09:00|82973.1|82923.1|82973.4|82923.4|82974.1|82924.1|82972.5|82922.5|30
1622466550000|2021-05-31 13:09:10|82973.3|82923.3|82973.5|82923.5|82973.7|82923.7|82971.6|82921.6|17
1622466560000|2021-05-31 13:09:20|82973.3|82923.3|82975|82925|82975.4|82925.4|82972.4|82922.4|21
1622466570000|2021-05-31 13:09:30|82975.7|82925.7|82987.5|82937.5|82988.7|82949.1|82973.6|82925.2|44
1622466580000|2021-05-31 13:09:40|82985.5|82935.5|82988.6|82938.6|82990.4|82950.9|82973.5|82935.5|30
1622466590000|2021-05-31 13:09:50|82988.5|82938.5|82985.9|82935.9|82988.6|82949.9|82970.5|82935.6|33
1622466600000|2021-05-31 13:10:00|82980.3|82930.3|82964.9|82939.9|82980.3|82940.4|82963.9|82926.1|45
1622466610000|2021-05-31 13:10:10|82964.3|82939.3|82978.3|82928.3|82978.8|82939.7|82964.2|82927.5|35
1622466620000|2021-05-31 13:10:20|82978.4|82928.4|82965.6|82940.6|82979.6|82941|82965|82928|31
1622466630000|2021-05-31 13:10:30|82965.2|82940.2|82966.2|82941.2|82967.4|82942.4|82965.2|82940.2|25
1622466640000|2021-05-31 13:10:40|82966.5|82941.5|82984.8|82934.8|82985.9|82945.9|82966.1|82931|36
1622466650000|2021-05-31 13:10:50|82985.1|82935.1|82986.3|82936.3|82986.6|82949.4|82972.3|82935.1|27
1622466660000|2021-05-31 13:11:00|82986.6|82936.6|82970.7|82945.7|82986.6|82945.8|82970.6|82934.2|25
1622466670000|2021-05-31 13:11:10|82971|82946|82980.8|82930.8|82981|82949|82968.8|82930|41
1622466680000|2021-05-31 13:11:20|82980.7|82930.7|82979.7|82929.7|82981.1|82931.1|82979.1|82929.1|27
1622466690000|2021-05-31 13:11:30|82979|82929|82976.7|82926.7|82980.4|82930.4|82976.2|82926.2|33
1622466700000|2021-05-31 13:11:40|82976.9|82926.9|82977.6|82927.6|82978.3|82928.3|82976.2|82926.2|23
1622466710000|2021-05-31 13:11:50|82976.8|82926.8|82965.7|82940.7|82981.5|82940.9|82964|82925.2|22
1622466720000|2021-05-31 13:12:00|82966|82941|82966.7|82941.7|82966.7|82941.7|82964|82939|18
1622466730000|2021-05-31 13:12:10|82965.7|82940.7|82964.6|82939.6|82966|82941|82961.7|82936.7|43
1622466740000|2021-05-31 13:12:20|82964.7|82939.7|82965.9|82940.9|82966.6|82941.6|82963.4|82938.4|28
1622466750000|2021-05-31 13:12:30|82965.6|82940.6|82978.4|82928.4|82980|82941.6|82965.6|82928.2|24
1622466760000|2021-05-31 13:12:40|82978|82928|82978.3|82928.3|82978.5|82928.5|82978|82928|7
1622466770000|2021-05-31 13:12:50|82979.1|82929.1|82982.7|82932.7|82983.3|82933.3|82977.4|82927.4|34
1622466780000|2021-05-31 13:13:00|82983|82933|82983.9|82933.9|82987.2|82937.2|82983|82933|35
1622466790000|2021-05-31 13:13:10|82983.8|82933.8|82983.5|82933.5|82984.5|82934.5|82983.4|82933.4|16
1622466800000|2021-05-31 13:13:20|82983.2|82933.2|82980.5|82930.5|82984.4|82934.4|82980.5|82930.5|22
1622466810000|2021-05-31 13:13:30|82980.8|82930.8|82970.4|82920.4|82980.8|82930.8|82968.3|82918.3|49
1622466820000|2021-05-31 13:13:40|82970.1|82920.1|82969.6|82919.6|82971.2|82921.2|82969.3|82919.3|21
1622466830000|2021-05-31 13:13:50|82969.3|82919.3|82969.5|82919.5|82970.9|82920.9|82969.3|82919.3|11
1622466840000|2021-05-31 13:14:00|82970.8|82920.8|82970.8|82920.8|82971.6|82921.6|82970.1|82920.1|34
1622466850000|2021-05-31 13:14:10|82970.9|82920.9|82970|82920|82971|82921|82969.3|82919.3|28
1622466860000|2021-05-31 13:14:20|82969.3|82919.3|82969.6|82919.6|82970.1|82920.1|82969.1|82919.1|32
1622466870000|2021-05-31 13:14:30|82969.5|82919.5|82969.4|82919.4|82970.6|82920.6|82969.1|82919.1|38
1622466880000|2021-05-31 13:14:40|82969.3|82919.3|82969.4|82919.4|82969.9|82919.9|82968.8|82918.8|26
1622466890000|2021-05-31 13:14:50|82969.6|82919.6|82969.6|82919.6|82969.9|82919.9|82968.4|82918.4|24
1622466900000|2021-05-31 13:15:00|82969.5|82919.5|82965.9|82915.9|82969.7|82919.7|82963.1|82913.1|41
1622466910000|2021-05-31 13:15:10|82964.9|82914.9|82966.5|82916.5|82966.5|82926.9|82951.7|82913.9|43
1622466920000|2021-05-31 13:15:20|82966.2|82916.2|82967.9|82917.9|82968.1|82918.1|82964.4|82914.4|39
1622466930000|2021-05-31 13:15:30|82968.1|82918.1|82968.6|82918.6|82971.9|82921.9|82968.1|82918.1|34
1622466940000|2021-05-31 13:15:40|82968.5|82918.5|82957.2|82907.2|82969.9|82919.9|82956|82906|38
1622466950000|2021-05-31 13:15:50|82957.3|82907.3|82943.5|82893.5|82957.3|82907.3|82943.5|82893.5|44
1622466960000|2021-05-31 13:16:00|82943.6|82893.6|82934.6|82884.6|82943.6|82893.6|82933.9|82883.9|42
1622466970000|2021-05-31 13:16:10|82934.7|82884.7|82936.6|82886.6|82936.6|82886.6|82934|82884|23
1622466980000|2021-05-31 13:16:20|82936.7|82886.7|82937.8|82887.8|82938.8|82888.8|82936.7|82886.7|26
1622466990000|2021-05-31 13:16:30|82938.1|82888.1|82936.6|82886.6|82938.1|82888.1|82935.1|82885.1|28
1622467000000|2021-05-31 13:16:40|82936.2|82886.2|82936.2|82886.2|82936.5|82886.5|82934.1|82884.1|30
1622467010000|2021-05-31 13:16:50|82935.9|82885.9|82941.6|82891.6|82941.6|82891.6|82935.9|82885.9|54
1622467020000|2021-05-31 13:17:00|82941.3|82891.3|82939.1|82889.1|82941.3|82891.3|82936.5|82886.5|28
1622467030000|2021-05-31 13:17:10|82938.9|82888.9|82941|82891|82941.1|82891.1|82938.9|82888.9|19
1622467040000|2021-05-31 13:17:20|82941.1|82891.1|82940|82890|82941.4|82891.4|82939.5|82889.5|12
1622467050000|2021-05-31 13:17:30|82940.2|82890.2|82941.2|82891.2|82941.6|82891.6|82940|82890|27
1622467060000|2021-05-31 13:17:40|82940.3|82890.3|82941.3|82891.3|82941.6|82891.6|82939.8|82889.8|16
1622467070000|2021-05-31 13:17:50|82941.6|82891.6|82940.4|82890.4|82941.6|82891.6|82940.3|82890.3|19
1622467080000|2021-05-31 13:18:00|82940.5|82890.5|82941.2|82891.2|82941.2|82891.2|82939.9|82889.9|13
1622467090000|2021-05-31 13:18:10|82941.5|82891.5|82941.1|82891.1|82941.6|82891.6|82940.4|82890.4|13
1622467100000|2021-05-31 13:18:20|82940.9|82890.9|82939.8|82889.8|82940.9|82890.9|82939.3|82889.3|26
1622467110000|2021-05-31 13:18:30|82939.9|82889.9|82947.9|82897.9|82947.9|82897.9|82939.1|82889.1|34
1622467120000|2021-05-31 13:18:40|82947.6|82897.6|82954.8|82904.8|82961.4|82911.4|82947.1|82897.1|50
1622467130000|2021-05-31 13:18:50|82955.5|82905.5|82954.4|82904.4|82955.6|82905.6|82953.4|82903.4|24
1622467140000|2021-05-31 13:19:00|82954.3|82904.3|82959.9|82909.9|82960.4|82922.7|82946.8|82904.3|25
1622467150000|2021-05-31 13:19:10|82960.3|82910.3|82961.2|82911.2|82962|82912|82959.9|82909.9|14
1622467160000|2021-05-31 13:19:20|82961|82911|82949.6|82924.6|82964.6|82924.9|82949|82911|26
1622467170000|2021-05-31 13:19:30|82949.8|82924.8|82962.3|82912.3|82962.6|82925.2|82949.4|82911.8|14
1622467180000|2021-05-31 13:19:40|82962.2|82912.2|82962.8|82912.8|82963.1|82913.1|82961.3|82911.3|32
1622467190000|2021-05-31 13:19:50|82962.6|82912.6|82963.8|82913.8|82967.7|82926.4|82951.1|82912.5|44
1622467200000|2021-05-31 13:20:00|82963.2|82913.2|82960.5|82910.5|82963.5|82913.5|82960.5|82910.5|36
1622467210000|2021-05-31 13:20:10|82958.5|82908.5|82946.3|82921.3|82959|82921.4|82944.8|82906.8|26
1622467220000|2021-05-31 13:20:20|82946|82921|82942.9|82917.9|82956.5|82921.4|82941|82904.5|32
1622467230000|2021-05-31 13:20:30|82943.5|82918.5|82942.6|82917.6|82944|82919|82942.5|82917.5|22
1622467240000|2021-05-31 13:20:40|82942.7|82917.7|82943.7|82918.7|82943.7|82918.7|82942.3|82917.3|20
1622467250000|2021-05-31 13:20:50|82943.6|82918.6|82942.8|82917.8|82956.3|82918.6|82940.7|82904.4|32
1622467260000|2021-05-31 13:21:00|82943|82918|82941.7|82916.7|82959|82920.1|82940.5|82904.5|46
1622467270000|2021-05-31 13:21:10|82942|82917|82941.5|82916.5|82942.2|82917.2|82940.6|82915.6|27
1622467280000|2021-05-31 13:21:20|82941.2|82916.2|82941.8|82916.8|82942|82917|82941|82916|13
1622467290000|2021-05-31 13:21:30|82941.9|82916.9|82942.6|82917.6|82942.8|82917.8|82941.3|82916.3|29
1622467300000|2021-05-31 13:21:40|82942.4|82917.4|82941.7|82916.7|82942.8|82917.8|82940.3|82915.3|41
1622467310000|2021-05-31 13:21:50|82941.6|82916.6|82958.3|82908.3|82959.3|82919|82940.9|82907.5|35
1622467320000|2021-05-31 13:22:00|82957.6|82907.6|82960.3|82910.3|82960.8|82910.8|82956.8|82906.8|31
1622467330000|2021-05-31 13:22:10|82959.6|82909.6|82961|82911|82961|82911|82959.4|82909.4|15
1622467340000|2021-05-31 13:22:20|82961.6|82911.6|82964.1|82914.1|82965.4|82915.4|82961.4|82911.4|25
1622467350000|2021-05-31 13:22:30|82963.3|82913.3|82962.6|82912.6|82964.3|82914.3|82962.6|82912.6|22
1622467360000|2021-05-31 13:22:40|82962.4|82912.4|82962.8|82912.8|82963.1|82913.1|82962.1|82912.1|28
1622467370000|2021-05-31 13:22:50|82962.9|82912.9|82962.6|82912.6|82962.9|82912.9|82962.3|82912.3|17
1622467380000|2021-05-31 13:23:00|82962.7|82912.7|82946.7|82921.7|82962.7|82923.7|82946.7|82909.6|34
1622467390000|2021-05-31 13:23:10|82946.6|82921.6|82946.5|82921.5|82947.4|82922.4|82946.5|82921.5|26
1622467400000|2021-05-31 13:23:20|82946.6|82921.6|82952.1|82927.1|82952.4|82927.4|82946.1|82921.1|21
1622467410000|2021-05-31 13:23:30|82952|82927|82969.7|82919.7|82970.7|82933|82952|82917.8|30
1622467420000|2021-05-31 13:23:40|82969.6|82919.6|82971.6|82921.6|82971.8|82921.8|82969.3|82919.3|18
1622467430000|2021-05-31 13:23:50|82971.5|82921.5|82971.3|82921.3|82972.8|82922.8|82970.9|82920.9|29
1622467440000|2021-05-31 13:24:00|82970.7|82920.7|82972.4|82922.4|82972.5|82922.5|82970|82920|24
1622467450000|2021-05-31 13:24:10|82972.3|82922.3|82974.5|82924.5|82976|82926|82971.4|82921.4|33
1622467460000|2021-05-31 13:24:20|82974.7|82924.7|82981.4|82931.4|82982.4|82932.4|82974.6|82924.6|33
1622467470000|2021-05-31 13:24:30|82981.6|82931.6|82984.4|82934.4|82988|82948.9|82967.6|82931.6|61
1622467480000|2021-05-31 13:24:40|82985.2|82935.2|82985.3|82935.3|82986|82936|82984.7|82934.7|37
1622467490000|2021-05-31 13:24:50|82985.2|82935.2|82983.7|82933.7|82985.4|82935.4|82983.7|82933.7|18
1622467500000|2021-05-31 13:25:00|82983.5|82933.5|82978.8|82928.8|82983.5|82933.5|82978.3|82928.3|38
1622467510000|2021-05-31 13:25:10|82979|82929|82980|82930|82983.5|82933.5|82977.6|82927.6|22
1622467520000|2021-05-31 13:25:20|82981|82931|82982.3|82932.3|82984.2|82934.2|82979.6|82929.6|16
1622467530000|2021-05-31 13:25:30|82982|82932|82983.2|82933.2|82983.8|82933.8|82981.1|82931.1|14
1622467540000|2021-05-31 13:25:40|82983|82933|83004.1|82954.1|83006.4|82956.4|82976.5|82931.1|43
1622467550000|2021-05-31 13:25:50|83003.3|82953.3|82989.8|82939.8|83004.8|82954.8|82989.8|82939.8|42
1622467560000|2021-05-31 13:26:00|82993|82943|82990.7|82940.7|82993|82943|82988.5|82938.5|25
1622467570000|2021-05-31 13:26:10|82990.5|82940.5|82999.8|82949.8|82999.8|82949.8|82986.3|82936.3|47
1622467580000|2021-05-31 13:26:20|82999.1|82949.1|82992.4|82942.4|82999.7|82954.8|82976.5|82937.3|58
1622467590000|2021-05-31 13:26:30|82992.6|82942.6|82989.7|82939.7|82992.7|82942.7|82989.1|82939.1|24
1622467600000|2021-05-31 13:26:40|82989.8|82939.8|82979.5|82929.5|82989.9|82939.9|82978.6|82928.6|33
1622467610000|2021-05-31 13:26:50|82979.7|82929.7|82985.1|82935.1|82985.4|82935.4|82977.6|82927.6|38
1622467620000|2021-05-31 13:27:00|82985.2|82935.2|82987.5|82937.5|82989.2|82939.2|82983.2|82933.2|41
1622467630000|2021-05-31 13:27:10|82987.7|82937.7|82984.9|82934.9|82987.9|82937.9|82980.5|82930.5|34
1622467640000|2021-05-31 13:27:20|82984.7|82934.7|82985|82935|82986|82936|82983.6|82933.6|20
1622467650000|2021-05-31 13:27:30|82984.6|82934.6|82987.9|82937.9|82989.9|82939.9|82983.7|82933.7|30
1622467660000|2021-05-31 13:27:40|82987.7|82937.7|82987.9|82937.9|82988.1|82938.1|82986.9|82936.9|15
1622467670000|2021-05-31 13:27:50|82988.1|82938.1|82981.4|82931.4|82988.1|82938.1|82980|82930|36
1622467680000|2021-05-31 13:28:00|82981.9|82931.9|82981.3|82931.3|82983.6|82933.6|82981|82931|25
1622467690000|2021-05-31 13:28:10|82981.1|82931.1|82975.2|82925.2|82981.3|82931.3|82974.3|82924.3|39
1622467700000|2021-05-31 13:28:20|82975.5|82925.5|82976.9|82926.9|82977.7|82927.7|82975.5|82925.5|19
1622467710000|2021-05-31 13:28:30|82976.6|82926.6|82976.6|82926.6|82977.7|82927.7|82976.2|82926.2|13
1622467720000|2021-05-31 13:28:40|82976.7|82926.7|82977.5|82927.5|82977.6|82927.6|82976.7|82926.7|13
1622467730000|2021-05-31 13:28:50|82976.6|82926.6|82977.6|82927.6|82977.9|82927.9|82976.4|82926.4|15
1622467740000|2021-05-31 13:29:00|82977.3|82927.3|82977.5|82927.5|82978|82928|82976|82926|17
1622467750000|2021-05-31 13:29:10|82976.8|82926.8|82973|82923|82977.1|82927.1|82973|82923|24
1622467760000|2021-05-31 13:29:20|82972.9|82922.9|82973.3|82923.3|82974|82924|82972.9|82922.9|25
1622467770000|2021-05-31 13:29:30|82973.2|82923.2|82967.5|82917.5|82973.8|82923.8|82967.4|82917.4|15
1622467780000|2021-05-31 13:29:40|82967.3|82917.3|82966.5|82916.5|82967.9|82917.9|82962.8|82912.8|33
1622467790000|2021-05-31 13:29:50|82967.3|82917.3|82967.7|82917.7|82971.1|82921.1|82967|82917|31
1622467800000|2021-05-31 13:30:00|82967.6|82917.6|82961.2|82911.2|82967.6|82917.6|82960.2|82910.2|46
1622467810000|2021-05-31 13:30:10|82961.4|82911.4|82958.4|82908.4|82961.7|82911.7|82936.3|82886.3|48
1622467820000|2021-05-31 13:30:20|82958.3|82908.3|82959|82909|82959.3|82909.3|82957.8|82907.8|19
1622467830000|2021-05-31 13:30:30|82959.2|82909.2|82959.4|82909.4|82959.6|82909.6|82958.5|82908.5|14
1622467840000|2021-05-31 13:30:40|82959.3|82909.3|82941.7|82891.7|82959.3|82909.3|82940.7|82890.7|39
1622467850000|2021-05-31 13:30:50|82941.4|82891.4|82955.4|82905.4|82967.4|82917.4|82941.4|82891.4|57
1622467860000|2021-05-31 13:31:00|82954|82904|82966.2|82916.2|82967.9|82917.9|82954|82904|59
1622467870000|2021-05-31 13:31:10|82963.2|82913.2|82969|82919|82969.3|82919.3|82960.2|82910.2|52
1622467880000|2021-05-31 13:31:20|82969.6|82919.6|82967.8|82917.8|82971.4|82921.4|82967.6|82917.6|40
1622467890000|2021-05-31 13:31:30|82967.7|82917.7|82930.9|82880.9|82968.3|82918.3|82924.5|82874.5|33
1622467900000|2021-05-31 13:31:40|82932.2|82882.2|82955.2|82905.2|82955.9|82905.9|82931.7|82881.7|41
1622467910000|2021-05-31 13:31:50|82955.4|82905.4|82958.3|82908.3|82958.6|82908.6|82954.9|82904.9|42
1622467920000|2021-05-31 13:32:00|82958.1|82908.1|82962.5|82912.5|82962.5|82912.5|82958|82908|39
1622467930000|2021-05-31 13:32:10|82962.3|82912.3|82961.5|82911.5|82962.9|82912.9|82960.4|82910.4|35
1622467940000|2021-05-31 13:32:20|82961.4|82911.4|82959.4|82909.4|82962.4|82912.4|82958.1|82908.1|32
1622467950000|2021-05-31 13:32:30|82959.6|82909.6|82961.5|82911.5|82961.5|82911.5|82959.2|82909.2|19
1622467960000|2021-05-31 13:32:40|82961|82911|82959.8|82909.8|82961.3|82911.3|82958.3|82908.3|32
1622467970000|2021-05-31 13:32:50|82959.9|82909.9|82959.6|82909.6|82960|82910|82959.1|82909.1|28
1622467980000|2021-05-31 13:33:00|82959.5|82909.5|82965.5|82915.5|82965.5|82915.5|82958.7|82908.7|38
1622467990000|2021-05-31 13:33:10|82963.3|82913.3|82963.2|82913.2|82964.4|82914.4|82961.8|82911.8|27
1622468000000|2021-05-31 13:33:20|82963.6|82913.6|82959.8|82909.8|82963.6|82913.6|82959.1|82909.1|24
1622468010000|2021-05-31 13:33:30|82959.7|82909.7|82961.3|82911.3|82961.3|82911.3|82958.8|82908.8|24
1622468020000|2021-05-31 13:33:40|82961.4|82911.4|82965.2|82915.2|82965.8|82915.8|82960.7|82910.7|31
1622468030000|2021-05-31 13:33:50|82965.4|82915.4|82945.5|82895.5|82969.4|82919.4|82934.7|82884.7|54
1622468040000|2021-05-31 13:34:00|82946|82896|82926.9|82876.9|82960.7|82910.7|82922.8|82872.8|72
1622468050000|2021-05-31 13:34:10|82927.1|82877.1|82941|82891|82942.9|82892.9|82926.6|82876.6|58
1622468060000|2021-05-31 13:34:20|82941.1|82891.1|82929.4|82879.4|82959.2|82909.2|82917.1|82867.1|69
1622468070000|2021-05-31 13:34:30|82930.3|82880.3|82942|82892|82945|82895|82930.3|82880.3|54
1622468080000|2021-05-31 13:34:40|82945.3|82895.3|82936.7|82886.7|82946.9|82896.9|82921.2|82871.2|53
1622468090000|2021-05-31 13:34:50|82935.8|82885.8|82935|82885|82936.3|82886.3|82932.5|82882.5|33
1622468100000|2021-05-31 13:35:00|82932.6|82882.6|82938.3|82888.3|82939.4|82889.4|82931.9|82881.9|39
1622468110000|2021-05-31 13:35:10|82937.3|82887.3|82935.9|82885.9|82937.8|82887.8|82934.7|82884.7|30
1622468120000|2021-05-31 13:35:20|82935.7|82885.7|82939.2|82889.2|82940|82890|82931.4|82881.4|55
1622468130000|2021-05-31 13:35:30|82938.9|82888.9|82935|82885|82938.9|82888.9|82932.3|82882.3|41
1622468140000|2021-05-31 13:35:40|82934.8|82884.8|82931.3|82881.3|82936.3|82886.3|82927.9|82877.9|29
1622468150000|2021-05-31 13:35:50|82930.9|82880.9|82931.1|82881.1|82932|82882|82930.7|82880.7|14
1622468160000|2021-05-31 13:36:00|82931.3|82881.3|82938.9|82888.9|82940.9|82890.9|82929.7|82879.7|34
1622468170000|2021-05-31 13:36:10|82939.2|82889.2|82941.8|82891.8|82942.3|82892.3|82939.2|82889.2|23
1622468180000|2021-05-31 13:36:20|82941.7|82891.7|82939.1|82889.1|82942.3|82892.3|82938.7|82888.7|19
1622468190000|2021-05-31 13:36:30|82939.3|82889.3|82940.7|82890.7|82940.7|82890.7|82939.3|82889.3|16
1622468200000|2021-05-31 13:36:40|82940.5|82890.5|82942|82892|82942.1|82892.1|82940.1|82890.1|24
1622468210000|2021-05-31 13:36:50|82942.1|82892.1|82940.8|82890.8|82944.1|82894.1|82940.8|82890.8|29
1622468220000|2021-05-31 13:37:00|82940.4|82890.4|82939.8|82889.8|82940.5|82890.5|82939.8|82889.8|9
1622468230000|2021-05-31 13:37:10|82940|82890|82941.1|82891.1|82941.2|82891.2|82939.8|82889.8|12
1622468240000|2021-05-31 13:37:20|82941|82891|82942|82892|82942|82892|82940.8|82890.8|9
1622468250000|2021-05-31 13:37:30|82942.3|82892.3|82941.9|82891.9|82942.5|82892.5|82941.5|82891.5|13
1622468260000|2021-05-31 13:37:40|82941.6|82891.6|82940.6|82890.6|82942.4|82892.4|82940.4|82890.4|9
1622468270000|2021-05-31 13:37:50|82939.9|82889.9|82940.7|82890.7|82941.4|82891.4|82939.7|82889.7|11
1622468280000|2021-05-31 13:38:00|82940.8|82890.8|82940.4|82890.4|82940.8|82890.8|82940.3|82890.3|4
1622468290000|2021-05-31 13:38:10|82940.3|82890.3|82939.6|82889.6|82941.9|82891.9|82939.6|82889.6|15
1622468300000|2021-05-31 13:38:20|82941|82891|82938|82888|82941.4|82891.4|82937.4|82887.4|21
1622468310000|2021-05-31 13:38:30|82938.3|82888.3|82938.8|82888.8|82938.8|82888.8|82937.8|82887.8|24
1622468320000|2021-05-31 13:38:40|82938.6|82888.6|82938.4|82888.4|82938.6|82888.6|82937.7|82887.7|20
1622468330000|2021-05-31 13:38:50|82938.1|82888.1|82938.1|82888.1|82938.5|82888.5|82937.5|82887.5|11
1622468340000|2021-05-31 13:39:00|82937.5|82887.5|82934|82884|82937.6|82887.6|82933|82883|17
1622468350000|2021-05-31 13:39:10|82932.7|82882.7|82933.8|82883.8|82934.1|82894.2|82919.2|82882|12
1622468360000|2021-05-31 13:39:20|82933.5|82883.5|82931.3|82881.3|82933.6|82883.6|82931.1|82881.1|19
1622468370000|2021-05-31 13:39:30|82932.5|82882.5|82932.2|82882.2|82933|82883|82930.8|82880.8|22
1622468380000|2021-05-31 13:39:40|82932.5|82882.5|82938|82888|82938.8|82888.8|82932.5|82882.5|34
1622468390000|2021-05-31 13:39:50|82938.9|82888.9|82951.9|82901.9|82953.2|82903.2|82938.2|82888.2|45
1622468400000|2021-05-31 13:40:00|82955.2|82905.2|82959.9|82909.9|82963.6|82913.6|82955.2|82905.2|41
1622468410000|2021-05-31 13:40:10|82959|82909|82958.8|82908.8|82960.3|82910.3|82958.2|82908.2|31
1622468420000|2021-05-31 13:40:20|82959.3|82909.3|82959.6|82909.6|82961.6|82911.6|82959.3|82909.3|25
1622468430000|2021-05-31 13:40:30|82959.7|82909.7|82956.4|82906.4|82960.4|82910.4|82956.1|82906.1|24
1622468440000|2021-05-31 13:40:40|82956.5|82906.5|82949|82899|82957.1|82907.1|82948.5|82898.5|42
1622468450000|2021-05-31 13:40:50|82950.3|82900.3|82949.6|82899.6|82950.3|82900.3|82947.2|82897.2|29
1622468460000|2021-05-31 13:41:00|82949.1|82899.1|82951.7|82901.7|82953.2|82903.2|82948.3|82898.3|25
1622468470000|2021-05-31 13:41:10|82952|82902|82951.8|82901.8|82953|82903|82951.4|82901.4|17
1622468480000|2021-05-31 13:41:20|82951.5|82901.5|82951.9|82901.9|82951.9|82901.9|82950.8|82900.8|14
1622468490000|2021-05-31 13:41:30|82952.9|82902.9|82953.8|82903.8|82954|82904|82952.2|82902.2|10
1622468500000|2021-05-31 13:41:40|82952.9|82902.9|82957.7|82907.7|82959.1|82909.1|82952.2|82902.2|33
1622468510000|2021-05-31 13:41:50|82956.7|82906.7|82950.1|82900.1|82957.4|82907.4|82947.1|82897.1|53
1622468520000|2021-05-31 13:42:00|82948.3|82898.3|82949.5|82899.5|82950.9|82900.9|82948.2|82898.2|43
1622468530000|2021-05-31 13:42:10|82950|82900|82957|82907|82958.8|82908.8|82949.6|82899.6|40
1622468540000|2021-05-31 13:42:20|82956.8|82906.8|82959.1|82909.1|82959.8|82909.8|82956.6|82906.6|37
1622468550000|2021-05-31 13:42:30|82958.4|82908.4|82953|82903|82958.7|82908.7|82948.5|82898.5|48
1622468560000|2021-05-31 13:42:40|82952.8|82902.8|82953.7|82903.7|82953.7|82903.7|82952.5|82902.5|23
1622468570000|2021-05-31 13:42:50|82953.6|82903.6|82955.6|82905.6|82956.8|82906.8|82953.1|82903.1|33
1622468580000|2021-05-31 13:43:00|82956.9|82906.9|82962.3|82912.3|82963.5|82922.4|82946|82905.6|34
1622468590000|2021-05-31 13:43:10|82963.5|82913.5|82955|82905|82964.1|82914.1|82955|82905|48
1622468600000|2021-05-31 13:43:20|82953.5|82903.5|82959.5|82909.5|82960.9|82910.9|82953.1|82903.1|36
1622468610000|2021-05-31 13:43:30|82959.3|82909.3|82962.7|82912.7|82963.5|82913.5|82958.5|82908.5|33
1622468620000|2021-05-31 13:43:40|82962.6|82912.6|82967.3|82917.3|82972.1|82922.1|82962.4|82912.4|51
1622468630000|2021-05-31 13:43:50|82967.1|82917.1|82962.8|82912.8|82968|82918|82961.8|82911.8|34
1622468640000|2021-05-31 13:44:00|82963.5|82913.5|82964.4|82914.4|82965.8|82915.8|82962.5|82912.5|33
1622468650000|2021-05-31 13:44:10|82964.6|82914.6|82962.4|82912.4|82966.1|82916.1|82962.4|82912.4|25
1622468660000|2021-05-31 13:44:20|82962.1|82912.1|82954.4|82904.4|82962.1|82912.1|82953.6|82903.6|45
1622468670000|2021-05-31 13:44:30|82954.5|82904.5|82954.2|82904.2|82955|82905|82953.7|82903.7|25
1622468680000|2021-05-31 13:44:40|82954.1|82904.1|82956.4|82906.4|82956.9|82906.9|82954.1|82904.1|24
1622468690000|2021-05-31 13:44:50|82956.3|82906.3|82958.4|82908.4|82959.1|82909.1|82955.6|82905.6|23
1622468700000|2021-05-31 13:45:00|82958.5|82908.5|82959.6|82909.6|82960.6|82910.6|82957.3|82907.3|42
1622468710000|2021-05-31 13:45:10|82959.5|82909.5|82959|82909|82959.7|82909.7|82957.7|82907.7|21
1622468720000|2021-05-31 13:45:20|82958.1|82908.1|82958.5|82908.5|82959.3|82909.3|82957.6|82907.6|17
1622468730000|2021-05-31 13:45:30|82958.3|82908.3|82958.9|82908.9|82961.4|82911.4|82957.6|82907.6|28
1622468740000|2021-05-31 13:45:40|82958.8|82908.8|82958.2|82908.2|82958.9|82908.9|82957.8|82907.8|18
1622468750000|2021-05-31 13:45:50|82958.3|82908.3|82958.5|82908.5|82958.6|82908.6|82956.8|82906.8|27
1622468760000|2021-05-31 13:46:00|82958.8|82908.8|82958.2|82908.2|82958.8|82908.8|82956|82906|22
1622468770000|2021-05-31 13:46:10|82959.2|82909.2|82959.6|82909.6|82960.1|82910.1|82958.3|82908.3|24
1622468780000|2021-05-31 13:46:20|82959|82909|82958.2|82908.2|82962.4|82912.4|82957.7|82907.7|38
1622468790000|2021-05-31 13:46:30|82958.5|82908.5|82959.6|82909.6|82961.9|82911.9|82957.2|82907.2|25
1622468800000|2021-05-31 13:46:40|82959.2|82909.2|82960.1|82910.1|82960.1|82910.1|82959|82909|13
1622468810000|2021-05-31 13:46:50|82960.2|82910.2|82950.3|82925.3|82962.1|82925.3|82949.1|82910.2|23
1622468820000|2021-05-31 13:47:00|82949.7|82924.7|82961.8|82911.8|82962.1|82924.7|82948.7|82911.8|9
1622468830000|2021-05-31 13:47:10|82961|82911|82963|82913|82963.3|82913.3|82961|82911|15
1622468840000|2021-05-31 13:47:20|82962.9|82912.9|82964.2|82914.2|82965.6|82915.6|82962.9|82912.9|14
1622468850000|2021-05-31 13:47:30|82964.4|82914.4|82967.9|82917.9|82982.7|82932.7|82964.4|82914.4|51
1622468860000|2021-05-31 13:47:40|82968.5|82918.5|82971.2|82921.2|82973.8|82923.8|82966.9|82916.9|24
1622468870000|2021-05-31 13:47:50|82972.1|82922.1|82982.7|82932.7|82990.9|82940.9|82968.7|82918.7|48
1622468880000|2021-05-31 13:48:00|82980.3|82930.3|82975.2|82925.2|82980.3|82930.3|82973.6|82923.6|35
1622468890000|2021-05-31 13:48:10|82975.4|82925.4|82977.7|82927.7|82978.5|82928.5|82973.5|82923.5|26
1622468900000|2021-05-31 13:48:20|82978.4|82928.4|82976.8|82926.8|82978.4|82928.4|82976.7|82926.7|21
1622468910000|2021-05-31 13:48:30|82977|82927|82979.1|82929.1|82979.8|82929.8|82976.8|82926.8|24
1622468920000|2021-05-31 13:48:40|82979.2|82929.2|82979.2|82929.2|82982.1|82932.1|82978.8|82928.8|28
1622468930000|2021-05-31 13:48:50|82979.3|82929.3|82977.9|82927.9|82980.4|82930.4|82977.9|82927.9|22
1622468940000|2021-05-31 13:49:00|82974|82924|82974.9|82924.9|82974.9|82924.9|82965.9|82915.9|49
1622468950000|2021-05-31 13:49:10|82973.3|82923.3|82974.8|82924.8|82975.7|82925.7|82973|82923|40
1622468960000|2021-05-31 13:49:20|82974.7|82924.7|82977.5|82927.5|82981.1|82931.1|82974.6|82924.6|34
1622468970000|2021-05-31 13:49:30|82977.8|82927.8|82978.3|82928.3|82978.5|82928.5|82975.2|82925.2|23
1622468980000|2021-05-31 13:49:40|82966.4|82941.4|82979.1|82929.1|82981.3|82941.4|82965.5|82928.2|24
1622468990000|2021-05-31 13:49:50|82978.9|82928.9|82980|82930|82982.2|82932.2|82978.3|82928.3|29
1622469000000|2021-05-31 13:50:00|82980.1|82930.1|82969|82944|82982.3|82948|82968.3|82930.1|39
1622469010000|2021-05-31 13:50:10|82968.6|82943.6|82972.5|82922.5|82978.6|82944.1|82958.2|82921.1|38
1622469020000|2021-05-31 13:50:20|82972.3|82922.3|82972.5|82922.5|82974.6|82924.6|82972|82922|22
1622469030000|2021-05-31 13:50:30|82972.3|82922.3|82975.3|82925.3|82976.5|82926.5|82969.4|82919.4|43
1622469040000|2021-05-31 13:50:40|82975|82925|82960.4|82935.4|82975.3|82936.9|82960.4|82924.1|21
1622469050000|2021-05-31 13:50:50|82960.5|82935.5|82959.3|82934.3|82960.7|82935.7|82959.1|82934.1|25
1622469060000|2021-05-31 13:51:00|82959.5|82934.5|82977.5|82927.5|82978.8|82934.5|82959.5|82922.7|43
1622469070000|2021-05-31 13:51:10|82977.7|82927.7|82975.5|82925.5|82978.3|82928.3|82975.4|82925.4|23
1622469080000|2021-05-31 13:51:20|82975|82925|82973.4|82923.4|82975.3|82925.3|82972.2|82922.2|30
1622469090000|2021-05-31 13:51:30|82973.5|82923.5|82973.5|82923.5|82974|82924|82969.2|82919.2|28
1622469100000|2021-05-31 13:51:40|82973.6|82923.6|82960.6|82910.6|82973.8|82923.8|82960.3|82910.3|32
1622469110000|2021-05-31 13:51:50|82960.8|82910.8|82956.5|82906.5|82960.9|82910.9|82956.1|82906.1|47
1622469120000|2021-05-31 13:52:00|82956.2|82906.2|82953.7|82903.7|82959.2|82909.2|82953.7|82903.7|49
1622469130000|2021-05-31 13:52:10|82953.8|82903.8|82951.9|82901.9|82953.8|82903.8|82947.7|82897.7|61
1622469140000|2021-05-31 13:52:20|82951.1|82901.1|82950.7|82900.7|82953.8|82903.8|82948.8|82898.8|41
1622469150000|2021-05-31 13:52:30|82951.1|82901.1|82946.8|82896.8|82952.4|82902.4|82944.7|82894.7|37
1622469160000|2021-05-31 13:52:40|82947|82897|82941.8|82891.8|82948.6|82898.6|82938.7|82888.7|60
1622469170000|2021-05-31 13:52:50|82941.5|82891.5|82941.4|82891.4|82942.7|82892.7|82940.6|82890.6|41
1622469180000|2021-05-31 13:53:00|82942|82892|82950.6|82900.6|82950.7|82900.7|82941.1|82891.1|43
1622469190000|2021-05-31 13:53:10|82950.7|82900.7|82940.9|82890.9|82951|82901|82940.1|82890.1|52
1622469200000|2021-05-31 13:53:20|82941.8|82891.8|82936.8|82886.8|82941.9|82891.9|82936.7|82886.7|39
1622469210000|2021-05-31 13:53:30|82936.7|82886.7|82935.9|82885.9|82942.4|82892.4|82932.2|82882.2|51
1622469220000|2021-05-31 13:53:40|82935.3|82885.3|82935.1|82885.1|82935.6|82885.6|82932.7|82882.7|40
1622469230000|2021-05-31 13:53:50|82935.2|82885.2|82927.7|82877.7|82936.4|82886.4|82926.2|82876.2|28
1622469240000|2021-05-31 13:54:00|82928.6|82878.6|82936.4|82886.4|82936.4|82886.4|82923.1|82873.1|56
1622469250000|2021-05-31 13:54:10|82935|82885|82934.4|82884.4|82935.8|82885.8|82934.2|82884.2|30
1622469260000|2021-05-31 13:54:20|82934.6|82884.6|82935|82885|82935.1|82885.1|82934.1|82884.1|27
1622469270000|2021-05-31 13:54:30|82934.8|82884.8|82935.2|82885.2|82938.5|82888.5|82932.9|82882.9|42
1622469280000|2021-05-31 13:54:40|82934.8|82884.8|82939.9|82889.9|82941.1|82891.1|82929.4|82879.4|50
1622469290000|2021-05-31 13:54:50|82940.2|82890.2|82945.6|82895.6|82945.6|82895.6|82935.6|82885.6|43
1622469300000|2021-05-31 13:55:00|82946.3|82896.3|82945.6|82895.6|82949.5|82899.5|82939.2|82889.2|63
1622469310000|2021-05-31 13:55:10|82946.2|82896.2|82942.5|82892.5|82947.3|82906.1|82930.5|82888.8|56
1622469320000|2021-05-31 13:55:20|82943|82893|82947.1|82897.1|82947.5|82897.5|82942.9|82892.9|41
1622469330000|2021-05-31 13:55:30|82947.2|82897.2|82947.2|82897.2|82947.9|82897.9|82946.3|82896.3|39
1622469340000|2021-05-31 13:55:40|82947|82897|82947.7|82897.7|82948.5|82898.5|82946.6|82896.6|27
1622469350000|2021-05-31 13:55:50|82949.1|82899.1|82961|82911|82962|82912|82949.1|82899.1|36
1622469360000|2021-05-31 13:56:00|82961.4|82911.4|82959.7|82909.7|82961.9|82911.9|82959.2|82909.2|49
1622469370000|2021-05-31 13:56:10|82959.6|82909.6|82952.6|82902.6|82959.9|82909.9|82951.7|82901.7|49
1622469380000|2021-05-31 13:56:20|82952.5|82902.5|82947.4|82897.4|82952.8|82902.8|82946.9|82896.9|49
1622469390000|2021-05-31 13:56:30|82947.5|82897.5|82938.7|82888.7|82947.9|82897.9|82937.6|82887.6|37
1622469400000|2021-05-31 13:56:40|82938.6|82888.6|82932.4|82882.4|82939.1|82889.1|82932|82882|56
1622469410000|2021-05-31 13:56:50|82932.7|82882.7|82935.8|82885.8|82935.8|82885.8|82932|82882|35
1622469420000|2021-05-31 13:57:00|82935.7|82885.7|82939|82889|82939|82889|82935.7|82885.7|36
1622469430000|2021-05-31 13:57:10|82939.4|82889.4|82942.5|82892.5|82944.4|82894.4|82939|82889|50
1622469440000|2021-05-31 13:57:20|82942.7|82892.7|82943.6|82893.6|82943.6|82893.6|82942.7|82892.7|33
1622469450000|2021-05-31 13:57:30|82943.4|82893.4|82946.2|82896.2|82948.2|82898.2|82941.6|82891.6|35
1622469460000|2021-05-31 13:57:40|82947.6|82897.6|82947.8|82897.8|82948.3|82898.3|82946.8|82896.8|32
1622469470000|2021-05-31 13:57:50|82947.7|82897.7|82950.8|82900.8|82952.1|82902.1|82947.3|82897.3|23
1622469480000|2021-05-31 13:58:00|82950.2|82900.2|82949.1|82899.1|82950.8|82900.8|82945.2|82895.2|42
1622469490000|2021-05-31 13:58:10|82948.9|82898.9|82945.9|82895.9|82949|82899|82945.9|82895.9|28
1622469500000|2021-05-31 13:58:20|82945.8|82895.8|82945.7|82895.7|82946.8|82896.8|82945.4|82895.4|32
1622469510000|2021-05-31 13:58:30|82945.8|82895.8|82945.5|82895.5|82947.9|82897.9|82945.5|82895.5|29
1622469520000|2021-05-31 13:58:40|82945.3|82895.3|82952.6|82902.6|82952.6|82902.6|82945.3|82895.3|44
1622469530000|2021-05-31 13:58:50|82953.1|82903.1|82952.5|82902.5|82954.7|82904.7|82952.2|82902.2|47
1622469540000|2021-05-31 13:59:00|82952.2|82902.2|82952.5|82902.5|82953|82903|82952.1|82902.1|31
1622469550000|2021-05-31 13:59:10|82952.4|82902.4|82953.8|82903.8|82954.2|82904.2|82952.1|82902.1|27
1622469560000|2021-05-31 13:59:20|82953.9|82903.9|82954.1|82904.1|82955.6|82905.6|82953.7|82903.7|42
1622469570000|2021-05-31 13:59:30|82954.3|82904.3|82950.6|82900.6|82955|82905|82950.3|82900.3|37
1622469580000|2021-05-31 13:59:40|82950.8|82900.8|82951.9|82901.9|82952|82902|82950|82900|30
1622469590000|2021-05-31 13:59:50|82952.3|82902.3|82941.5|82891.5|82952.4|82902.4|82936.3|82886.3|59
1622469600000|2021-05-31 14:00:00|82941.7|82891.7|82949.3|82899.3|82950.4|82900.4|82941.7|82891.7|59
1622469610000|2021-05-31 14:00:10|82950.2|82900.2|82953.3|82903.3|82953.3|82903.3|82949.3|82899.3|53
1622469620000|2021-05-31 14:00:20|82952.1|82902.1|82952.2|82902.2|82953.4|82903.4|82951.9|82901.9|39
1622469630000|2021-05-31 14:00:30|82952.6|82902.6|82951.7|82901.7|82952.6|82902.6|82950.3|82900.3|29
1622469640000|2021-05-31 14:00:40|82952.7|82902.7|82951.9|82901.9|82952.7|82902.7|82951.5|82901.5|20
1622469650000|2021-05-31 14:00:50|82952.1|82902.1|82945.6|82895.6|82952.6|82902.6|82943.9|82893.9|56
1622469660000|2021-05-31 14:01:00|82945.4|82895.4|82943.8|82893.8|82945.5|82895.5|82940.3|82890.3|53
1622469670000|2021-05-31 14:01:10|82943.4|82893.4|82944.6|82894.6|82946.6|82896.6|82942|82892|43
1622469680000|2021-05-31 14:01:20|82941.8|82891.8|82943.2|82893.2|82944.5|82894.5|82941.4|82891.4|58
1622469690000|2021-05-31 14:01:30|82943.6|82893.6|82942.7|82892.7|82944.9|82894.9|82942.1|82892.1|30
1622469700000|2021-05-31 14:01:40|82942.6|82892.6|82949|82899|82950.9|82900.9|82942|82892|53
1622469710000|2021-05-31 14:01:50|82949.5|82899.5|82933|82883|82949.5|82899.5|82931|82881|52
1622469720000|2021-05-31 14:02:00|82933.4|82883.4|82932.3|82882.3|82933.6|82883.6|82931.5|82881.5|39
1622469730000|2021-05-31 14:02:10|82932.1|82882.1|82933.5|82883.5|82933.7|82883.7|82931.4|82881.4|35
1622469740000|2021-05-31 14:02:20|82933.7|82883.7|82937.9|82887.9|82939|82889|82932.1|82882.1|34
1622469750000|2021-05-31 14:02:30|82938.4|82888.4|82924.3|82874.3|82939.2|82889.2|82924.3|82874.3|60
1622469760000|2021-05-31 14:02:40|82924.9|82874.9|82929.2|82879.2|82929.2|82879.2|82918.8|82868.8|60
1622469770000|2021-05-31 14:02:50|82929.9|82879.9|82928.4|82878.4|82933.2|82883.2|82925.2|82875.2|55
1622469780000|2021-05-31 14:03:00|82925.9|82875.9|82926.1|82876.1|82929.2|82879.2|82925|82875|46
1622469790000|2021-05-31 14:03:10|82927|82877|82926|82876|82930.1|82880.1|82922.3|82872.3|52
1622469800000|2021-05-31 14:03:20|82927.1|82877.1|82930.9|82880.9|82932.3|82882.3|82926.3|82876.3|25
1622469810000|2021-05-31 14:03:30|82930.6|82880.6|82927|82877|82931.8|82881.8|82926.8|82876.8|32
1622469820000|2021-05-31 14:03:40|82927.1|82877.1|82927.1|82877.1|82927.2|82877.2|82927|82877|5
1622469830000|2021-05-31 14:03:50|82927|82877|82926.2|82876.2|82928.4|82878.4|82925.4|82875.4|26
1622469840000|2021-05-31 14:04:00|82926.1|82876.1|82929.3|82879.3|82929.4|82879.4|82924.6|82874.6|51
1622469850000|2021-05-31 14:04:10|82928.7|82878.7|82930.1|82880.1|82930.3|82880.3|82927.1|82877.1|27
1622469860000|2021-05-31 14:04:20|82930.5|82880.5|82934.1|82884.1|82934.1|82884.1|82928.9|82878.9|33
1622469870000|2021-05-31 14:04:30|82934|82884|82932.3|82882.3|82935.1|82885.1|82932.2|82882.2|23
1622469880000|2021-05-31 14:04:40|82932|82882|82931.8|82881.8|82932.8|82882.8|82930.4|82880.4|22
1622469890000|2021-05-31 14:04:50|82931.9|82881.9|82933.3|82883.3|82933.6|82896.2|82920.2|82881.2|19
1622469900000|2021-05-31 14:05:00|82934.1|82884.1|82929.2|82879.2|82934.6|82884.6|82929.2|82879.2|34
1622469910000|2021-05-31 14:05:10|82929|82879|82929.5|82879.5|82930.3|82880.3|82929|82879|11
1622469920000|2021-05-31 14:05:20|82929.2|82879.2|82929.6|82879.6|82929.6|82879.6|82928.4|82878.4|10
1622469930000|2021-05-31 14:05:30|82929.7|82879.7|82928.9|82878.9|82929.7|82879.7|82928.7|82878.7|19
1622469940000|2021-05-31 14:05:40|82929.2|82879.2|82928.9|82878.9|82929.4|82879.4|82928.7|82878.7|16
1622469950000|2021-05-31 14:05:50|82929|82879|82929.5|82879.5|82929.7|82879.7|82928.3|82878.3|21
1622469960000|2021-05-31 14:06:00|82930.1|82880.1|82935.6|82885.6|82937|82887|82930.1|82880.1|26
1622469970000|2021-05-31 14:06:10|82935.7|82885.7|82936.6|82886.6|82936.8|82886.8|82934.8|82884.8|12
1622469980000|2021-05-31 14:06:20|82936|82886|82931.6|82881.6|82937.1|82887.1|82925.8|82875.8|48
1622469990000|2021-05-31 14:06:30|82931.4|82881.4|82934|82884|82935.6|82895|82916.9|82879.4|44
1622470000000|2021-05-31 14:06:40|82933.6|82883.6|82933.8|82883.8|82937.9|82887.9|82932.7|82882.7|33
1622470010000|2021-05-31 14:06:50|82933.4|82883.4|82937.5|82887.5|82939.3|82889.3|82932.9|82882.9|35
1622470020000|2021-05-31 14:07:00|82937.2|82887.2|82922.3|82897.3|82938.1|82897.3|82922.3|82885|23
1622470030000|2021-05-31 14:07:10|82921.1|82896.1|82929.5|82879.5|82935|82896.2|82921.1|82879.5|37
1622470040000|2021-05-31 14:07:20|82929.2|82879.2|82947.5|82897.5|82948.9|82907.3|82929.1|82879.1|50
1622470050000|2021-05-31 14:07:30|82946.8|82896.8|82945.7|82895.7|82947.3|82897.3|82942.5|82892.5|38
1622470060000|2021-05-31 14:07:40|82945.8|82895.8|82946.5|82896.5|82946.5|82896.5|82944.2|82894.2|25
1622470070000|2021-05-31 14:07:50|82946.2|82896.2|82947|82897|82948.6|82898.6|82945.7|82895.7|34
1622470080000|2021-05-31 14:08:00|82948.4|82898.4|82950.7|82900.7|82951|82901|82946.4|82896.4|48
1622470090000|2021-05-31 14:08:10|82950.3|82900.3|82956.2|82906.2|82957.6|82907.6|82949.4|82899.4|28
1622470100000|2021-05-31 14:08:20|82954.3|82904.3|82955.9|82905.9|82956.8|82906.8|82952|82902|27
1622470110000|2021-05-31 14:08:30|82955.5|82905.5|82956|82906|82956.7|82906.7|82954.4|82904.4|33
1622470120000|2021-05-31 14:08:40|82955|82905|82950.7|82900.7|82955|82905|82950.7|82900.7|30
1622470130000|2021-05-31 14:08:50|82950.8|82900.8|82953.7|82903.7|82953.7|82903.7|82950.6|82900.6|20
1622470140000|2021-05-31 14:09:00|82953.8|82903.8|82952.1|82902.1|82956|82906|82951.9|82901.9|21
1622470150000|2021-05-31 14:09:10|82952|82902|82951.1|82901.1|82952.9|82902.9|82950.5|82900.5|30
1622470160000|2021-05-31 14:09:20|82951.4|82901.4|82949.5|82899.5|82951.6|82901.6|82949.5|82899.5|25
1622470170000|2021-05-31 14:09:30|82949.7|82899.7|82950.9|82900.9|82951.1|82901.1|82949.3|82899.3|31
1622470180000|2021-05-31 14:09:40|82951.1|82901.1|82951.2|82901.2|82952|82902|82950.9|82900.9|24
1622470190000|2021-05-31 14:09:50|82951.1|82901.1|82952.1|82902.1|82952.2|82902.2|82949.1|82899.1|35
1622470200000|2021-05-31 14:10:00|82952.3|82902.3|82952.3|82902.3|82953.9|82903.9|82950.3|82900.3|28
1622470210000|2021-05-31 14:10:10|82952.2|82902.2|82946.1|82896.1|82954.8|82915.6|82940.6|82895.7|38
1622470220000|2021-05-31 14:10:20|82945.7|82895.7|82945.2|82895.2|82948.8|82898.8|82945.2|82895.2|21
1622470230000|2021-05-31 14:10:30|82945.8|82895.8|82948.9|82898.9|82949.5|82899.5|82944.7|82894.7|29
1622470240000|2021-05-31 14:10:40|82949.3|82899.3|82947.5|82897.5|82949.5|82899.5|82946.9|82896.9|22
1622470250000|2021-05-31 14:10:50|82947.4|82897.4|82947|82897|82948.3|82898.3|82946.7|82896.7|17
1622470260000|2021-05-31 14:11:00|82946.7|82896.7|82944.6|82894.6|82946.7|82896.7|82944.4|82894.4|21
1622470270000|2021-05-31 14:11:10|82944.4|82894.4|82947.5|82897.5|82948.8|82898.8|82938.5|82888.5|49
1622470280000|2021-05-31 14:11:20|82947.4|82897.4|82948|82898|82949.3|82899.3|82944.7|82894.7|41
1622470290000|2021-05-31 14:11:30|82948.1|82898.1|82947.8|82897.8|82949.8|82899.8|82947.1|82897.1|42
1622470300000|2021-05-31 14:11:40|82948.8|82898.8|82948.3|82898.3|82951.4|82901.4|82948.1|82898.1|35
1622470310000|2021-05-31 14:11:50|82948.4|82898.4|82948.9|82898.9|82950.2|82900.2|82948|82898|25
1622470320000|2021-05-31 14:12:00|82949.6|82899.6|82952.1|82902.1|82953.7|82903.7|82949.2|82899.2|51
1622470330000|2021-05-31 14:12:10|82951.7|82901.7|82951.3|82901.3|82953.3|82903.3|82950.2|82900.2|47
1622470340000|2021-05-31 14:12:20|82951.6|82901.6|82951.6|82901.6|82956.6|82906.6|82951.5|82901.5|45
1622470350000|2021-05-31 14:12:30|82952.4|82902.4|82957.7|82907.7|82958.9|82908.9|82952.4|82902.4|59
1622470360000|2021-05-31 14:12:40|82958.1|82908.1|82957.2|82907.2|82959.5|82909.5|82956|82906|52
1622470370000|2021-05-31 14:12:50|82957|82907|82959.2|82909.2|82961.3|82911.3|82956.4|82906.4|49
1622470380000|2021-05-31 14:13:00|82956.8|82906.8|82956.7|82906.7|82962.3|82912.3|82956|82906|54
1622470390000|2021-05-31 14:13:10|82957.3|82907.3|82965.5|82915.5|82967.5|82917.5|82957|82907|41
1622470400000|2021-05-31 14:13:20|82965.3|82915.3|82967.6|82917.6|82970.8|82920.8|82964.2|82914.2|41
1622470410000|2021-05-31 14:13:30|82968|82918|82967.6|82917.6|82968.7|82918.7|82967.1|82917.1|39
1622470420000|2021-05-31 14:13:40|82967.4|82917.4|82968|82918|82968.6|82918.6|82966.9|82916.9|17
1622470430000|2021-05-31 14:13:50|82967.9|82917.9|82973.3|82923.3|82975.7|82925.7|82967.9|82917.9|44
1622470440000|2021-05-31 14:14:00|82974.9|82924.9|82974.2|82924.2|82976|82926|82973.3|82923.3|40
1622470450000|2021-05-31 14:14:10|82974.9|82924.9|82971.9|82921.9|82975.1|82925.1|82971.9|82921.9|27
1622470460000|2021-05-31 14:14:20|82972.1|82922.1|82971.8|82921.8|82972.1|82922.1|82970|82920|27
1622470470000|2021-05-31 14:14:30|82971.5|82921.5|82968.6|82918.6|82972.4|82922.4|82968.6|82918.6|35
1622470480000|2021-05-31 14:14:40|82968.5|82918.5|82968.5|82918.5|82970.7|82920.7|82967.9|82917.9|25
1622470490000|2021-05-31 14:14:50|82968.7|82918.7|82968|82918|82969.5|82919.5|82967.8|82917.8|23
1622470500000|2021-05-31 14:15:00|82968.1|82918.1|82969.1|82919.1|82969.1|82919.1|82967.2|82917.2|22
1622470510000|2021-05-31 14:15:10|82969|82919|82967.6|82917.6|82969|82919|82966.4|82916.4|30
1622470520000|2021-05-31 14:15:20|82967.4|82917.4|82966.4|82916.4|82967.4|82917.4|82966.3|82916.3|23
1622470530000|2021-05-31 14:15:30|82966.6|82916.6|82974.1|82924.1|82975.2|82925.2|82966.6|82916.6|34
1622470540000|2021-05-31 14:15:40|82974|82924|82973.2|82923.2|82974.9|82924.9|82972.9|82922.9|26
1622470550000|2021-05-31 14:15:50|82974.1|82924.1|82973.1|82923.1|82974.1|82924.1|82971.7|82921.7|35
1622470560000|2021-05-31 14:16:00|82973.2|82923.2|82974.9|82924.9|82975.3|82925.3|82972.5|82922.5|44
1622470570000|2021-05-31 14:16:10|82974.4|82924.4|82976.3|82926.3|82976.3|82926.3|82974|82924|40
1622470580000|2021-05-31 14:16:20|82976|82926|82979.4|82929.4|82980.4|82930.4|82976|82926|34
1622470590000|2021-05-31 14:16:30|82979.6|82929.6|82976.2|82926.2|82979.8|82929.8|82976|82926|45
1622470600000|2021-05-31 14:16:40|82976.7|82926.7|82977.2|82927.2|82978.3|82928.3|82975.3|82925.3|39
1622470610000|2021-05-31 14:16:50|82977.5|82927.5|82977.8|82927.8|82977.9|82927.9|82974.8|82924.8|21
1622470620000|2021-05-31 14:17:00|82978.2|82928.2|82977.9|82927.9|82979.3|82929.3|82977.4|82927.4|12
1622470630000|2021-05-31 14:17:10|82979.6|82929.6|82978.3|82928.3|82979.6|82929.6|82977.8|82927.8|21
1622470640000|2021-05-31 14:17:20|82978.5|82928.5|82977.5|82927.5|82978.5|82928.5|82976.6|82926.6|18
1622470650000|2021-05-31 14:17:30|82977.3|82927.3|82978.2|82928.2|82979.5|82929.5|82977.3|82927.3|20
1622470660000|2021-05-31 14:17:40|82978.6|82928.6|82981.4|82931.4|82983.6|82933.6|82977.4|82927.4|39
1622470670000|2021-05-31 14:17:50|82980.4|82930.4|82981.1|82931.1|82982.7|82932.7|82978.8|82928.8|20
1622470680000|2021-05-31 14:18:00|82981.3|82931.3|82973.9|82923.9|82981.3|82940.7|82965.6|82923.9|55
1622470690000|2021-05-31 14:18:10|82974.5|82924.5|82978.5|82928.5|82981.3|82931.3|82974.5|82924.5|34
1622470700000|2021-05-31 14:18:20|82979.4|82929.4|82980.7|82930.7|82980.7|82930.7|82978.1|82928.1|19
1622470710000|2021-05-31 14:18:30|82982.3|82932.3|82983.3|82933.3|82984.2|82934.2|82979.2|82929.2|36
1622470720000|2021-05-31 14:18:40|82982.9|82932.9|82984.5|82934.5|82985.3|82935.3|82982.5|82932.5|43
1622470730000|2021-05-31 14:18:50|82984.7|82934.7|82983.2|82933.2|82985.3|82935.3|82983.2|82933.2|27
1622470740000|2021-05-31 14:19:00|82983.1|82933.1|82984.8|82934.8|82984.9|82934.9|82983|82933|15
1622470750000|2021-05-31 14:19:10|82984.6|82934.6|83000.1|82950.1|83001.2|82951.2|82984.4|82934.4|47
1622470760000|2021-05-31 14:19:20|83000.6|82950.6|83002.5|82952.5|83003.9|82953.9|82999.2|82949.2|42
1622470770000|2021-05-31 14:19:30|83002.7|82952.7|83009.3|82959.3|83011.2|82961.2|83002.6|82952.6|28
1622470780000|2021-05-31 14:19:40|83008.7|82958.7|83015.1|82965.1|83015.9|82965.9|83008.7|82958.7|40
1622470790000|2021-05-31 14:19:50|83015|82965|83016.5|82966.5|83019.2|82969.2|83013.7|82963.7|39
1622470800000|2021-05-31 14:20:00|83016.7|82966.7|83016.8|82966.8|83019.3|82969.3|83015.1|82965.1|56
1622470810000|2021-05-31 14:20:10|83016.6|82966.6|83015.8|82965.8|83018.3|82968.3|83015.8|82965.8|50
1622470820000|2021-05-31 14:20:20|83015.7|82965.7|83008.9|82958.9|83015.7|82965.7|83007.3|82957.3|40
1622470830000|2021-05-31 14:20:30|83009.7|82959.7|83012.6|82962.6|83012.6|82962.6|83008.2|82958.2|29
1622470840000|2021-05-31 14:20:40|83012.5|82962.5|83015.8|82965.8|83019|82969|83011.9|82961.9|31
1622470850000|2021-05-31 14:20:50|83016.5|82966.5|83019.9|82969.9|83021.6|82971.6|83016|82966|33
1622470860000|2021-05-31 14:21:00|83019.8|82969.8|83014.3|82964.3|83019.9|82969.9|83012.8|82962.8|39
1622470870000|2021-05-31 14:21:10|83014.7|82964.7|83014.1|82964.1|83015.1|82965.1|83013.8|82963.8|24
1622470880000|2021-05-31 14:21:20|83014.4|82964.4|83012.7|82962.7|83015.4|82965.4|83012.7|82962.7|23
1622470890000|2021-05-31 14:21:30|83012.3|82962.3|83008.6|82958.6|83014.1|82964.1|83008.6|82958.6|26
1622470900000|2021-05-31 14:21:40|83008.5|82958.5|83008.7|82958.7|83008.7|82958.7|83005.7|82955.7|35
1622470910000|2021-05-31 14:21:50|83008.9|82958.9|83008.4|82958.4|83011|82961|83007.7|82957.7|32
1622470920000|2021-05-31 14:22:00|83007.8|82957.8|83003.5|82953.5|83007.9|82957.9|83003.2|82953.2|43
1622470930000|2021-05-31 14:22:10|83003.2|82953.2|82999.5|82949.5|83004.1|82954.1|82997.3|82947.3|34
1622470940000|2021-05-31 14:22:20|82996.8|82946.8|82995.2|82945.2|82997.1|82947.1|82994.9|82944.9|25
1622470950000|2021-05-31 14:22:30|82995.3|82945.3|83002.5|82952.5|83002.7|82964.9|82989.9|82943|34
1622470960000|2021-05-31 14:22:40|83001.9|82951.9|83003.3|82953.3|83005|82964.8|82987.8|82950.7|29
1622470970000|2021-05-31 14:22:50|83003.1|82953.1|82990.6|82965.6|83003.1|82966.4|82986.5|82953.1|28
1622470980000|2021-05-31 14:23:00|82991.8|82966.8|83004|82954|83004|82967|82989.6|82954|18
1622470990000|2021-05-31 14:23:10|83003.7|82953.7|82991.8|82966.8|83003.7|82968.7|82991.6|82953.7|15
1622471000000|2021-05-31 14:23:20|82993.2|82968.2|83007.3|82957.3|83007.4|82970.2|82993.2|82956.6|29
1622471010000|2021-05-31 14:23:30|83007.2|82957.2|82995.9|82970.9|83008|82970.9|82992.8|82956.5|20
1622471020000|2021-05-31 14:23:40|82995.7|82970.7|82994.6|82969.6|82996.5|82971.5|82994.6|82969.6|12
1622471030000|2021-05-31 14:23:50|82994.7|82969.7|83008.4|82958.4|83011|82973.3|82994.2|82956.7|28
1622471040000|2021-05-31 14:24:00|83008.5|82958.5|83012.4|82962.4|83013.9|82975|82999.3|82958.3|35
1622471050000|2021-05-31 14:24:10|83012.5|82962.5|83010.6|82960.6|83013.6|82963.6|83009.6|82959.6|28
1622471060000|2021-05-31 14:24:20|83009.7|82959.7|83012.6|82962.6|83013.3|82963.3|83009.7|82959.7|30
1622471070000|2021-05-31 14:24:30|83012.9|82962.9|83003.7|82978.7|83012.9|82979.1|82999.3|82962.9|31
1622471080000|2021-05-31 14:24:40|83013.3|82963.3|83002.6|82977.6|83016.7|82977.6|83001.6|82963|33
1622471090000|2021-05-31 14:24:50|83002.1|82977.1|83017.1|82967.1|83017.8|82977.3|83002|82965.9|19
1622471100000|2021-05-31 14:25:00|83016.2|82966.2|83017.4|82967.4|83017.4|82967.4|83014.4|82964.4|16
1622471110000|2021-05-31 14:25:10|83016.9|82966.9|83018.1|82968.1|83018.1|82968.1|83015|82965|35
1622471120000|2021-05-31 14:25:20|83019.5|82969.5|83018.8|82968.8|83020.6|82970.6|83017.7|82967.7|47
1622471130000|2021-05-31 14:25:30|83019.2|82969.2|83019.8|82969.8|83020.2|82970.2|83017.4|82967.4|26
1622471140000|2021-05-31 14:25:40|83019.3|82969.3|83017.1|82967.1|83022.5|82972.5|83016.6|82966.6|35
1622471150000|2021-05-31 14:25:50|83016.9|82966.9|83017.8|82967.8|83018.2|82968.2|83015.6|82965.6|42
1622471160000|2021-05-31 14:26:00|83018.3|82968.3|83016.1|82966.1|83018.5|82968.5|83016|82966|26
1622471170000|2021-05-31 14:26:10|83017|82967|83017.5|82967.5|83018.1|82968.1|83015.9|82965.9|27
1622471180000|2021-05-31 14:26:20|83017.7|82967.7|83009.3|82959.3|83017.9|82967.9|83009.3|82959.3|32
1622471190000|2021-05-31 14:26:30|83009.6|82959.6|83008.8|82958.8|83010.9|82960.9|83008.3|82958.3|29
1622471200000|2021-05-31 14:26:40|83008.7|82958.7|83004.5|82954.5|83008.7|82958.7|83002.8|82952.8|35
1622471210000|2021-05-31 14:26:50|83004.2|82954.2|82999.7|82949.7|83005.7|82955.7|82998.2|82948.2|33
1622471220000|2021-05-31 14:27:00|82999.1|82949.1|82998.9|82948.9|82999.7|82949.7|82998.6|82948.6|15
1622471230000|2021-05-31 14:27:10|82999.1|82949.1|82998.7|82948.7|82999.1|82949.1|82998.5|82948.5|19
1622471240000|2021-05-31 14:27:20|82999.5|82949.5|83001.3|82951.3|83001.6|82951.6|82999.5|82949.5|9
1622471250000|2021-05-31 14:27:30|83001.5|82951.5|83002.9|82952.9|83002.9|82952.9|83001.3|82951.3|10
1622471260000|2021-05-31 14:27:40|83002.1|82952.1|83001.3|82951.3|83002.2|82952.2|83001.3|82951.3|12
1622471270000|2021-05-31 14:27:50|83001.4|82951.4|83007.1|82957.1|83008.3|82958.3|83000.6|82950.6|26
1622471280000|2021-05-31 14:28:00|83008.7|82958.7|83005.6|82955.6|83009.2|82959.2|83003.5|82953.5|30
1622471290000|2021-05-31 14:28:10|83006.1|82956.1|83004.8|82954.8|83006.8|82956.8|83004.8|82954.8|16
1622471300000|2021-05-31 14:28:20|83005.6|82955.6|83008.8|82958.8|83009|82959|83004.5|82954.5|22
1622471310000|2021-05-31 14:28:30|83009.2|82959.2|83005.9|82955.9|83009.2|82959.2|83005.8|82955.8|14
1622471320000|2021-05-31 14:28:40|83006|82956|83008.9|82958.9|83008.9|82958.9|83004.9|82954.9|26
1622471330000|2021-05-31 14:28:50|83008.7|82958.7|83013.1|82963.1|83013.2|82963.2|83006.8|82956.8|28
1622471340000|2021-05-31 14:29:00|83012.7|82962.7|83008.1|82958.1|83013.3|82963.3|83006.9|82956.9|50
1622471350000|2021-05-31 14:29:10|83007.9|82957.9|83007.7|82957.7|83008|82958|83006.4|82956.4|23
1622471360000|2021-05-31 14:29:20|83006.9|82956.9|83006.5|82956.5|83007.2|82957.2|83004|82954|39
1622471370000|2021-05-31 14:29:30|83005.7|82955.7|83002.8|82952.8|83006.4|82956.4|83002.8|82952.8|34
1622471380000|2021-05-31 14:29:40|83003|82953|83000.8|82950.8|83003.2|82953.2|83000.5|82950.5|31
1622471390000|2021-05-31 14:29:50|83000.9|82950.9|83002.6|82952.6|83003.7|82953.7|83000.1|82950.1|31
1622471400000|2021-05-31 14:30:00|83003|82953|83000.8|82950.8|83003|82953|82999.6|82949.6|35
1622471410000|2021-05-31 14:30:10|83000.7|82950.7|82998.2|82948.2|83001.1|82951.1|82995.7|82945.7|28
1622471420000|2021-05-31 14:30:20|82999.1|82949.1|82996.1|82946.1|82999.1|82949.1|82995.6|82945.6|15
1622471430000|2021-05-31 14:30:30|82995.9|82945.9|82993.7|82943.7|82997.5|82947.5|82992.2|82942.2|32
1622471440000|2021-05-31 14:30:40|82994|82944|82993|82943|82994.9|82944.9|82992.6|82942.6|23
1622471450000|2021-05-31 14:30:50|82993.1|82943.1|82993.5|82943.5|82994.5|82944.5|82992.6|82942.6|22
1622471460000|2021-05-31 14:31:00|82993.2|82943.2|82998.2|82948.2|82999.8|82949.8|82993.2|82943.2|41
1622471470000|2021-05-31 14:31:10|82999.1|82949.1|82999.3|82949.3|82999.4|82949.4|82995.5|82945.5|27
1622471480000|2021-05-31 14:31:20|82999.4|82949.4|83004.9|82954.9|83004.9|82954.9|82996.7|82946.7|45
1622471490000|2021-05-31 14:31:30|83004.8|82954.8|83005.2|82955.2|83005.5|82955.5|83003.9|82953.9|29
1622471500000|2021-05-31 14:31:40|83004.6|82954.6|83003.8|82953.8|83007.2|82957.2|83003.5|82953.5|26
1622471510000|2021-05-31 14:31:50|83003.5|82953.5|83005.2|82955.2|83005.2|82955.2|83003|82953|18
1622471520000|2021-05-31 14:32:00|83006.1|82956.1|83006.8|82956.8|83010.2|82960.2|83004.6|82954.6|49
1622471530000|2021-05-31 14:32:10|83006.3|82956.3|83007.9|82957.9|83008.1|82958.1|83006|82956|22
1622471540000|2021-05-31 14:32:20|83008|82958|83005.1|82955.1|83008|82958|83004|82954|35
1622471550000|2021-05-31 14:32:30|83004.6|82954.6|83006.2|82956.2|83006.2|82956.2|83003.6|82953.6|29
1622471560000|2021-05-31 14:32:40|83006|82956|83009.3|82959.3|83010.4|82960.4|83005|82955|35
1622471570000|2021-05-31 14:32:50|83009.7|82959.7|83008.4|82958.4|83009.7|82959.7|83008.3|82958.3|33
1622471580000|2021-05-31 14:33:00|83008.5|82958.5|83010.9|82960.9|83010.9|82960.9|83008.4|82958.4|30
1622471590000|2021-05-31 14:33:10|83010.7|82960.7|83005.1|82955.1|83013|82963|83004.7|82954.7|19
1622471600000|2021-05-31 14:33:20|83004.9|82954.9|83003.7|82953.7|83005.6|82955.6|83003|82953|26
1622471610000|2021-05-31 14:33:30|83004|82954|83003.8|82953.8|83004.5|82954.5|83003.7|82953.7|17
1622471620000|2021-05-31 14:33:40|83004|82954|83001.7|82951.7|83006.7|82956.7|83001.1|82951.1|23
1622471630000|2021-05-31 14:33:50|83002.5|82952.5|83010.2|82960.2|83011.1|82961.1|83001.9|82951.9|38
1622471640000|2021-05-31 14:34:00|83009.9|82959.9|83002.6|82952.6|83010.9|82960.9|83002.4|82952.4|28
1622471650000|2021-05-31 14:34:10|83002.5|82952.5|82998.4|82948.4|83003.8|82953.8|82997.7|82947.7|41
1622471660000|2021-05-31 14:34:20|82998.5|82948.5|82997.5|82947.5|82999.6|82949.6|82996.6|82946.6|30
1622471670000|2021-05-31 14:34:30|82997.6|82947.6|82999|82949|82999.4|82949.4|82997.1|82947.1|20
1622471680000|2021-05-31 14:34:40|82998.5|82948.5|82998.9|82948.9|82999|82949|82997.5|82947.5|24
1622471690000|2021-05-31 14:34:50|82998.6|82948.6|82998.7|82948.7|82999.6|82949.6|82998.3|82948.3|20
1622471700000|2021-05-31 14:35:00|82999.1|82949.1|82999.8|82949.8|83001.3|82951.3|82998.7|82948.7|29
1622471710000|2021-05-31 14:35:10|83001.1|82951.1|83002.7|82952.7|83002.7|82952.7|83000.3|82950.3|27
1622471720000|2021-05-31 14:35:20|83002.4|82952.4|83001.2|82951.2|83002.7|82952.7|83000.9|82950.9|20
1622471730000|2021-05-31 14:35:30|83001.5|82951.5|82989.9|82939.9|83001.5|82951.5|82989.5|82939.5|46
1622471740000|2021-05-31 14:35:40|82990.7|82940.7|82990.7|82940.7|82992.1|82942.1|82988.9|82938.9|34
1622471750000|2021-05-31 14:35:50|82990.4|82940.4|82990.4|82940.4|82993.9|82943.9|82986.1|82936.1|37
1622471760000|2021-05-31 14:36:00|82989.6|82939.6|82990.1|82940.1|82991|82941|82988.7|82938.7|37
1622471770000|2021-05-31 14:36:10|82990.2|82940.2|82990.8|82940.8|82991.1|82941.1|82988.1|82938.1|47
1622471780000|2021-05-31 14:36:20|82990.2|82940.2|82992.2|82942.2|82992.4|82942.4|82988.1|82938.1|18
1622471790000|2021-05-31 14:36:30|82992.4|82942.4|82991.9|82941.9|82994.6|82944.6|82990.9|82940.9|31
1622471800000|2021-05-31 14:36:40|82991.7|82941.7|82991.1|82941.1|82991.7|82941.7|82990.8|82940.8|18
1622471810000|2021-05-31 14:36:50|82989.4|82939.4|82990.4|82940.4|82990.4|82940.4|82987.7|82937.7|31
1622471820000|2021-05-31 14:37:00|82990.2|82940.2|82990.3|82940.3|82995.4|82945.4|82989.7|82939.7|32
1622471830000|2021-05-31 14:37:10|82990.9|82940.9|82988.7|82938.7|82991|82941|82988.3|82938.3|18
1622471840000|2021-05-31 14:37:20|82989.7|82939.7|82988.9|82938.9|82989.9|82939.9|82988.9|82938.9|9
1622471850000|2021-05-31 14:37:30|82989.5|82939.5|82989.2|82939.2|82989.7|82939.7|82988.1|82938.1|10
1622471860000|2021-05-31 14:37:40|82988.5|82938.5|82985.3|82935.3|82990|82940|82985.3|82935.3|20
1622471870000|2021-05-31 14:37:50|82985.1|82935.1|82982.8|82932.8|82985.2|82935.2|82980.8|82930.8|36
1622471880000|2021-05-31 14:38:00|82983.8|82933.8|82981.9|82931.9|82984.2|82934.2|82981.3|82931.3|36
1622471890000|2021-05-31 14:38:10|82981.8|82931.8|82981.9|82931.9|82982.1|82932.1|82981.3|82931.3|17
1622471900000|2021-05-31 14:38:20|82981.8|82931.8|82980.7|82930.7|82982.3|82932.3|82980.7|82930.7|14
1622471910000|2021-05-31 14:38:30|82980.4|82930.4|82979.6|82929.6|82981.2|82931.2|82978.7|82928.7|20
1622471920000|2021-05-31 14:38:40|82979.7|82929.7|82982.7|82932.7|82983.4|82933.4|82979.6|82929.6|32
1622471930000|2021-05-31 14:38:50|82984.9|82934.9|82981|82931|82987.3|82937.3|82980.9|82930.9|51
1622471940000|2021-05-31 14:39:00|82980.8|82930.8|82979.2|82929.2|82982.5|82932.5|82978.1|82928.1|44
1622471950000|2021-05-31 14:39:10|82978.9|82928.9|82977.4|82927.4|82979.3|82929.3|82977.1|82927.1|21
1622471960000|2021-05-31 14:39:20|82977.1|82927.1|82977|82927|82977.9|82927.9|82976.2|82926.2|14
1622471970000|2021-05-31 14:39:30|82976.9|82926.9|82981.3|82931.3|82981.6|82931.6|82976.7|82926.7|27
1622471980000|2021-05-31 14:39:40|82981.4|82931.4|82981.7|82931.7|82985.5|82935.5|82980.7|82930.7|44
1622471990000|2021-05-31 14:39:50|82981.6|82931.6|82980.4|82930.4|82982|82932|82978.1|82928.1|32
1622472000000|2021-05-31 14:40:00|82980.5|82930.5|82978.8|82928.8|82982.7|82932.7|82977.3|82927.3|32
1622472010000|2021-05-31 14:40:10|82978.9|82928.9|82978.1|82928.1|82980|82930|82977.9|82927.9|33
1622472020000|2021-05-31 14:40:20|82978|82928|82976.7|82926.7|82978.5|82928.5|82975.1|82925.1|28
1622472030000|2021-05-31 14:40:30|82976.4|82926.4|82977|82927|82977|82927|82974.4|82924.4|23
1622472040000|2021-05-31 14:40:40|82976.3|82926.3|82978.5|82928.5|82978.6|82928.6|82975.9|82925.9|27
1622472050000|2021-05-31 14:40:50|82978.8|82928.8|82975.7|82925.7|82979.2|82929.2|82975.2|82925.2|40
1622472060000|2021-05-31 14:41:00|82975.3|82925.3|82977.9|82927.9|82977.9|82927.9|82975.2|82925.2|24
1622472070000|2021-05-31 14:41:10|82978.4|82928.4|82978.8|82928.8|82982.8|82932.8|82978.4|82928.4|43
1622472080000|2021-05-31 14:41:20|82978.4|82928.4|82977.8|82927.8|82979.1|82929.1|82977.2|82927.2|28
1622472090000|2021-05-31 14:41:30|82978.1|82928.1|82978|82928|82978.6|82928.6|82976.5|82926.5|34
1622472100000|2021-05-31 14:41:40|82977.9|82927.9|82977.7|82927.7|82978.8|82928.8|82977.5|82927.5|29
1622472110000|2021-05-31 14:41:50|82978.2|82928.2|82977.3|82927.3|82978.4|82928.4|82977|82927|9
1622472120000|2021-05-31 14:42:00|82977.1|82927.1|82978.3|82928.3|82978.6|82928.6|82975.7|82925.7|25
1622472130000|2021-05-31 14:42:10|82978.5|82928.5|82968.5|82918.5|82978.9|82928.9|82968.5|82918.5|42
1622472140000|2021-05-31 14:42:20|82968.8|82918.8|82961.6|82911.6|82968.8|82918.8|82961.3|82911.3|58
1622472150000|2021-05-31 14:42:30|82963.1|82913.1|82970.5|82920.5|82973.6|82923.6|82961.8|82911.8|45
1622472160000|2021-05-31 14:42:40|82970.4|82920.4|82970.4|82920.4|82972.1|82922.1|82970.4|82920.4|23
1622472170000|2021-05-31 14:42:50|82971.8|82921.8|82973.8|82923.8|82975.3|82925.3|82971.8|82921.8|24
1622472180000|2021-05-31 14:43:00|82974|82924|82978.7|82928.7|82980.8|82930.8|82973.4|82923.4|34
1622472190000|2021-05-31 14:43:10|82979.6|82929.6|82980.6|82930.6|82983.9|82933.9|82979.5|82929.5|45
1622472200000|2021-05-31 14:43:20|82980.4|82930.4|82980.8|82930.8|82981.7|82931.7|82978.5|82928.5|33
1622472210000|2021-05-31 14:43:30|82980.9|82930.9|82978.4|82928.4|82980.9|82930.9|82978.4|82928.4|33
1622472220000|2021-05-31 14:43:40|82978.2|82928.2|82978.9|82928.9|82979|82929|82976|82926|30
1622472230000|2021-05-31 14:43:50|82978.8|82928.8|82980.7|82930.7|82980.7|82930.7|82977.8|82927.8|24
1622472240000|2021-05-31 14:44:00|82980.9|82930.9|82985.6|82935.6|82987.1|82937.1|82974.9|82924.9|38
1622472250000|2021-05-31 14:44:10|82985.2|82935.2|82967.9|82917.9|82986.2|82936.2|82967.9|82917.9|61
1622472260000|2021-05-31 14:44:20|82967.3|82917.3|82967.8|82917.8|82969.5|82919.5|82967.1|82917.1|40
1622472270000|2021-05-31 14:44:30|82967.5|82917.5|82964.8|82914.8|82968|82918|82963.3|82913.3|28
1622472280000|2021-05-31 14:44:40|82964.5|82914.5|82966|82916|82966|82916|82959.6|82909.6|46
1622472290000|2021-05-31 14:44:50|82963.3|82913.3|82962.9|82912.9|82966.6|82916.6|82962.9|82912.9|32
1622472300000|2021-05-31 14:45:00|82963.8|82913.8|82963.7|82913.7|82964.7|82914.7|82962.5|82912.5|39
1622472310000|2021-05-31 14:45:10|82963.8|82913.8|82957.5|82907.5|82964.2|82914.2|82953.5|82903.5|35
1622472320000|2021-05-31 14:45:20|82957.3|82907.3|82959|82909|82961.9|82911.9|82956.6|82906.6|48
1622472330000|2021-05-31 14:45:30|82959.2|82909.2|82962.5|82912.5|82962.7|82912.7|82959.2|82909.2|32
1622472340000|2021-05-31 14:45:40|82962.7|82912.7|82959.6|82909.6|82964.8|82914.8|82959.6|82909.6|24
1622472350000|2021-05-31 14:45:50|82959.7|82909.7|82961.1|82911.1|82963.4|82913.4|82958.8|82908.8|23
1622472360000|2021-05-31 14:46:00|82961.2|82911.2|82970.9|82920.9|82971.8|82921.8|82961.2|82911.2|40
1622472370000|2021-05-31 14:46:10|82969.9|82919.9|82971.1|82921.1|82972.2|82922.2|82969.3|82919.3|32
1622472380000|2021-05-31 14:46:20|82970.9|82920.9|82975.6|82925.6|82976.7|82926.7|82970.1|82920.1|33
1622472390000|2021-05-31 14:46:30|82975.9|82925.9|82982.5|82932.5|82982.5|82932.5|82974.5|82924.5|30
1622472400000|2021-05-31 14:46:40|82987.6|82937.6|82997.2|82947.2|82998.6|82948.6|82987.6|82937.6|51
1622472410000|2021-05-31 14:46:50|82997.8|82947.8|82996.2|82946.2|82997.8|82947.8|82996.2|82946.2|31
1622472420000|2021-05-31 14:47:00|82997.9|82947.9|83004.3|82954.3|83004.5|82954.5|82992.8|82942.8|48
1622472430000|2021-05-31 14:47:10|83004.7|82954.7|83005.9|82955.9|83006.4|82956.4|83003.3|82953.3|26
1622472440000|2021-05-31 14:47:20|83005.3|82955.3|83002.7|82952.7|83006.7|82956.7|83002.7|82952.7|26
1622472450000|2021-05-31 14:47:30|83003.2|82953.2|82999.7|82949.7|83003.2|82953.2|82998.2|82948.2|36
1622472460000|2021-05-31 14:47:40|82999.9|82949.9|83013.1|82963.1|83024|82974|82996.8|82946.8|62
1622472470000|2021-05-31 14:47:50|83013|82963|83005.5|82955.5|83015.5|82965.5|83004.3|82954.3|55
1622472480000|2021-05-31 14:48:00|83005.3|82955.3|83005.6|82955.6|83005.9|82955.9|83003.2|82953.2|19
1622472490000|2021-05-31 14:48:10|83005.4|82955.4|83011.4|82961.4|83011.6|82961.6|82994.9|82944.9|51
1622472500000|2021-05-31 14:48:20|83012.8|82962.8|83006.6|82956.6|83012.8|82962.8|83004.1|82954.1|39
1622472510000|2021-05-31 14:48:30|83006.8|82956.8|82999.5|82949.5|83006.9|82956.9|82997.7|82947.7|54
1622472520000|2021-05-31 14:48:40|82999.4|82949.4|83005.4|82955.4|83007.3|82957.3|82999.4|82949.4|43
1622472530000|2021-05-31 14:48:50|83005.5|82955.5|83007.9|82957.9|83010.8|82960.8|83005.5|82955.5|31
1622472540000|2021-05-31 14:49:00|83006.7|82956.7|83015.6|82965.6|83015.6|82977.4|83000.1|82954.5|47
1622472550000|2021-05-31 14:49:10|83015.9|82965.9|83025.7|82975.7|83026.4|82976.4|83014.1|82964.1|50
1622472560000|2021-05-31 14:49:20|83026.3|82976.3|83024.8|82974.8|83026.3|82976.3|83021.9|82971.9|34
1622472570000|2021-05-31 14:49:30|83024.3|82974.3|83009.3|82959.3|83024.3|82974.3|83008.1|82958.1|42
1622472580000|2021-05-31 14:49:40|83008.9|82958.9|83014.8|82964.8|83016.3|82966.3|83008.9|82958.9|43
1622472590000|2021-05-31 14:49:50|83015.2|82965.2|83014.5|82964.5|83015.8|82965.8|83012.8|82962.8|49
1622472600000|2021-05-31 14:50:00|83015|82965|83016.4|82966.4|83016.5|82966.5|83014.6|82964.6|37
1622472610000|2021-05-31 14:50:10|83016.1|82966.1|83011.7|82961.7|83016.3|82966.3|83011.4|82961.4|36
1622472620000|2021-05-31 14:50:20|83011.4|82961.4|83026.5|82976.5|83036.8|82986.8|83011.4|82961.4|66
1622472630000|2021-05-31 14:50:30|83026|82976|83022.4|82972.4|83026|82976|83020.1|82970.1|57
1622472640000|2021-05-31 14:50:40|83023.3|82973.3|83022.6|82972.6|83023.3|82973.3|83013.1|82963.1|44
1622472650000|2021-05-31 14:50:50|83022.4|82972.4|83027.3|82977.3|83028|82978|83020.9|82970.9|51
1622472660000|2021-05-31 14:51:00|83027.2|82977.2|83023.8|82973.8|83028.5|82978.5|83018.2|82968.2|48
1622472670000|2021-05-31 14:51:10|83024|82974|83024.9|82974.9|83025.6|82975.6|83024|82974|34
1622472680000|2021-05-31 14:51:20|83025.3|82975.3|83024.4|82974.4|83025.8|82975.8|83023.1|82973.1|35
1622472690000|2021-05-31 14:51:30|83024.5|82974.5|83018.2|82968.2|83024.5|82974.5|83018.1|82968.1|31
1622472700000|2021-05-31 14:51:40|83018|82968|83016|82966|83018.4|82968.4|83014.1|82964.1|49
1622472710000|2021-05-31 14:51:50|83016.2|82966.2|83018.4|82968.4|83020.1|82970.1|83015|82965|39
1622472720000|2021-05-31 14:52:00|83019.4|82969.4|83018.2|82968.2|83026|82976|83018.2|82968.2|57
1622472730000|2021-05-31 14:52:10|83018.9|82968.9|83021.8|82971.8|83021.8|82971.8|83017.8|82967.8|50
1622472740000|2021-05-31 14:52:20|83021.6|82971.6|83018.5|82968.5|83024.1|82974.1|83018.2|82968.2|54
1622472750000|2021-05-31 14:52:30|83024.1|82974.1|83022.2|82972.2|83027|82977|83020.7|82970.7|65
1622472760000|2021-05-31 14:52:40|83022.1|82972.1|83022.7|82972.7|83028.4|82978.4|83017.9|82967.9|72
1622472770000|2021-05-31 14:52:50|83023.3|82973.3|83000|82950|83028.8|82978.8|83000|82950|63
1622472780000|2021-05-31 14:53:00|83000.5|82950.5|82998.1|82948.1|83000.7|82950.7|82982.9|82932.9|61
1622472790000|2021-05-31 14:53:10|82997.3|82947.3|82993.7|82943.7|82999.7|82949.7|82992|82942|54
1622472800000|2021-05-31 14:53:20|82992.8|82942.8|82998.2|82948.2|83001.3|82951.3|82991.7|82941.7|59
1622472810000|2021-05-31 14:53:30|82998.6|82948.6|83001.5|82951.5|83008.4|82958.4|82990.5|82940.5|58
1622472820000|2021-05-31 14:53:40|83003.3|82953.3|83007|82957|83007.4|82957.4|83001.6|82951.6|54
1622472830000|2021-05-31 14:53:50|83006.9|82956.9|83000.1|82950.1|83007.3|82957.3|82999.9|82949.9|49
1622472840000|2021-05-31 14:54:00|83001.5|82951.5|82998.4|82973.4|83013.4|82974.2|82997.6|82949.4|51
1622472850000|2021-05-31 14:54:10|82999.5|82974.5|83006.7|82956.7|83013.5|82975|82996.8|82955.2|60
1622472860000|2021-05-31 14:54:20|83005.7|82955.7|83006.7|82956.7|83008.4|82958.4|83005.2|82955.2|45
1622472870000|2021-05-31 14:54:30|83006.5|82956.5|83002.6|82952.6|83015.1|82970.8|82991.4|82952.6|59
1622472880000|2021-05-31 14:54:40|83001.9|82951.9|82987.9|82937.9|83002.8|82952.8|82972.9|82922.9|59
1622472890000|2021-05-31 14:54:50|82986.7|82936.7|82986.7|82936.7|82988.9|82938.9|82984.7|82934.7|63
1622472900000|2021-05-31 14:55:00|82986.6|82936.6|82998.8|82948.8|83001.5|82951.5|82973.3|82930.5|65
1622472910000|2021-05-31 14:55:10|82997.1|82947.1|83008.1|82958.1|83009.9|82959.9|82983.7|82933.7|68
1622472920000|2021-05-31 14:55:20|83008|82958|82993.8|82943.8|83012.1|82962.1|82993.1|82943.1|62
1622472930000|2021-05-31 14:55:30|82993.4|82943.4|83010.2|82960.2|83019.1|82969.1|82993.3|82943.3|70
1622472940000|2021-05-31 14:55:40|83009.1|82959.1|82995.5|82945.5|83009.4|82959.4|82990.3|82940.3|62
1622472950000|2021-05-31 14:55:50|82995.2|82945.2|82977.4|82927.4|82997.9|82947.9|82977.3|82927.3|69
1622472960000|2021-05-31 14:56:00|82976.8|82926.8|82972|82922|82976.8|82926.8|82970|82920|63
1622472970000|2021-05-31 14:56:10|82972.1|82922.1|82968.5|82918.5|82979|82929|82966.1|82916.1|62
1622472980000|2021-05-31 14:56:20|82967.8|82917.8|82956.8|82906.8|82969.7|82919.7|82956.8|82906.8|53
1622472990000|2021-05-31 14:56:30|82959.1|82909.1|82953.8|82903.8|82961.7|82911.7|82952.3|82902.3|58
1622473000000|2021-05-31 14:56:40|82953.2|82903.2|82967.6|82917.6|82973.4|82923.4|82938.6|82888.6|71
1622473010000|2021-05-31 14:56:50|82966.2|82916.2|82968.1|82918.1|82973.3|82927.3|82952.3|82910.1|66
1622473020000|2021-05-31 14:57:00|82967.2|82917.2|82962.5|82912.5|82968.5|82918.5|82958.8|82908.8|60
1622473030000|2021-05-31 14:57:10|82969.2|82919.2|82947.2|82897.2|82970.5|82920.5|82933.1|82891.8|69
1622473040000|2021-05-31 14:57:20|82947.3|82897.3|82960.3|82910.3|82971.7|82921.7|82942.7|82892.7|73
1622473050000|2021-05-31 14:57:30|82961.9|82911.9|82973.8|82923.8|82981.8|82931.8|82961.2|82911.2|72
1622473060000|2021-05-31 14:57:40|82980.3|82930.3|82968.7|82918.7|82988.5|82938.5|82968.7|82918.7|69
1622473070000|2021-05-31 14:57:50|82968.8|82918.8|82964.5|82914.5|82968.9|82918.9|82957.1|82907.1|62
1622473080000|2021-05-31 14:58:00|82964.3|82914.3|82980.8|82930.8|82981.7|82931.7|82963.8|82913.8|74
1622473090000|2021-05-31 14:58:10|82981.1|82931.1|82997.1|82947.1|82999.4|82951.8|82975.6|82931.1|68
1622473100000|2021-05-31 14:58:20|82996.8|82946.8|82993.4|82943.4|83000.5|82950.5|82991.4|82941.4|72
1622473110000|2021-05-31 14:58:30|82993.6|82943.6|83003.2|82953.2|83005.7|82955.7|82986.9|82936.9|72
1622473120000|2021-05-31 14:58:40|83004.2|82954.2|82985.1|82935.1|83006.8|82956.8|82985.1|82935.1|63
1622473130000|2021-05-31 14:58:50|82984.5|82934.5|82943.6|82893.6|82984.8|82938.5|82943.6|82893.6|75
1622473140000|2021-05-31 14:59:00|82943.8|82893.8|82948.3|82898.3|82948.6|82898.6|82939.9|82889.9|71
1622473150000|2021-05-31 14:59:10|82948|82898|82943.2|82893.2|82948|82898|82942.3|82892.3|72
1622473160000|2021-05-31 14:59:20|82942.4|82892.4|82941.1|82891.1|82948.7|82898.7|82940.9|82890.9|65
1622473170000|2021-05-31 14:59:30|82941.6|82891.6|82945.7|82895.7|82949.2|82899.2|82940.7|82890.7|65
1622473180000|2021-05-31 14:59:40|82944.9|82894.9|82924.6|82874.6|82946.7|82896.7|82924.6|82874.6|71
1622473190000|2021-05-31 14:59:50|82925.2|82875.2|82908.2|82858.2|82927.1|82877.1|82905.9|82855.9|69
1622473200000|2021-05-31 15:00:00|82907.8|82857.8|82910.2|82860.2|82916.2|82866.2|82907.8|82857.8|73
1622473210000|2021-05-31 15:00:10|82911.5|82861.5|82915.1|82865.1|82917.8|82867.8|82909.1|82859.1|70
1622473220000|2021-05-31 15:00:20|82915.2|82865.2|82906.3|82856.3|82915.5|82865.5|82906.1|82856.1|68
1622473230000|2021-05-31 15:00:30|82908|82858|82908.6|82883.6|82914|82883.8|82895.8|82857.7|73
1622473240000|2021-05-31 15:00:40|82910.5|82885.5|82926.4|82901.4|82926.5|82901.5|82905.7|82868.4|63
1622473250000|2021-05-31 15:00:50|82926|82901|82924.9|82899.9|82951|82912.9|82924.2|82888.5|54
1622473260000|2021-05-31 15:01:00|82924.8|82899.8|82912.8|82862.8|82927.1|82899.8|82900.8|82861.4|74
1622473270000|2021-05-31 15:01:10|82912.9|82862.9|82908.6|82858.6|82921.3|82882.4|82896.5|82858.6|64
1622473280000|2021-05-31 15:01:20|82908.7|82858.7|82911.1|82861.1|82914.6|82874.2|82896.8|82858.1|71
1622473290000|2021-05-31 15:01:30|82911.7|82861.7|82891|82866|82912.5|82874.1|82890.9|82856.2|69
1622473300000|2021-05-31 15:01:40|82892.7|82867.7|82902.3|82877.3|82913.1|82879.2|82891.2|82852.9|68
1622473310000|2021-05-31 15:01:50|82916.3|82866.3|82930.7|82880.7|82937.3|82899.8|82906.5|82863.4|70
1622473320000|2021-05-31 15:02:00|82929.8|82879.8|82920.7|82895.7|82932.9|82895.7|82914|82875.6|61
1622473330000|2021-05-31 15:02:10|82920.3|82895.3|82932.4|82907.4|82933.6|82907.5|82920.3|82883.6|57
1622473340000|2021-05-31 15:02:20|82932|82907|82942.5|82917.5|82956.3|82920.5|82924.9|82887.6|66
1622473350000|2021-05-31 15:02:30|82946.2|82921.2|82974.9|82924.9|82974.9|82924.9|82946.2|82900|75
1622473360000|2021-05-31 15:02:40|82972.9|82922.9|82974|82924|82979.6|82941.7|82966.3|82921.7|68
1622473370000|2021-05-31 15:02:50|82974.1|82924.1|82942.6|82892.6|82975.5|82925.5|82941.3|82891.3|57
1622473380000|2021-05-31 15:03:00|82939.2|82889.2|82953.5|82903.5|82956.2|82906.2|82933.9|82883.9|66
1622473390000|2021-05-31 15:03:10|82951.9|82901.9|82954.8|82904.8|82955.3|82905.3|82944.8|82894.8|65
1622473400000|2021-05-31 15:03:20|82952.9|82902.9|82944.9|82894.9|82953.5|82903.5|82941.3|82891.3|56
1622473410000|2021-05-31 15:03:30|82944.6|82894.6|82938.7|82888.7|82945.2|82895.2|82936.9|82886.9|65
1622473420000|2021-05-31 15:03:40|82938.6|82888.6|82930.4|82880.4|82938.6|82899.6|82917.4|82880.1|65
1622473430000|2021-05-31 15:03:50|82927.7|82877.7|82928.7|82878.7|82929.2|82888.8|82913.1|82875.3|50
1622473440000|2021-05-31 15:04:00|82928.2|82878.2|82930.3|82880.3|82933.3|82883.3|82925.7|82875.7|61
1622473450000|2021-05-31 15:04:10|82919.2|82894.2|82920.9|82895.9|82940.9|82901.5|82918.8|82882.8|58
1622473460000|2021-05-31 15:04:20|82922.4|82897.4|82927.2|82877.2|82933.6|82897.4|82911.9|82874.6|54
1622473470000|2021-05-31 15:04:30|82928.1|82878.1|82930.9|82880.9|82931.5|82881.5|82926.1|82876.1|44
1622473480000|2021-05-31 15:04:40|82931|82881|82928.2|82878.2|82934.9|82884.9|82928|82878|61
1622473490000|2021-05-31 15:04:50|82927.7|82877.7|82936.4|82886.4|82939.6|82889.6|82927.7|82877.7|62
1622473500000|2021-05-31 15:05:00|82938.9|82888.9|82924.8|82899.8|82938.9|82900.8|82924.8|82882.5|57
1622473510000|2021-05-31 15:05:10|82923.4|82898.4|82929.5|82879.5|82935.8|82899.1|82923.1|82878.9|56
1622473520000|2021-05-31 15:05:20|82929.7|82879.7|82927|82877|82931.3|82881.3|82926.2|82876.2|36
1622473530000|2021-05-31 15:05:30|82926.3|82876.3|82935.5|82885.5|82936.9|82886.9|82926.3|82876.3|50
1622473540000|2021-05-31 15:05:40|82936.1|82886.1|82929.8|82879.8|82936.1|82886.1|82929.6|82879.6|54
1622473550000|2021-05-31 15:05:50|82930.1|82880.1|82927.7|82877.7|82930.1|82880.1|82925.5|82875.5|54
1622473560000|2021-05-31 15:06:00|82927.8|82877.8|82937.4|82887.4|82937.4|82887.4|82925.6|82875.6|49
1622473570000|2021-05-31 15:06:10|82936.6|82886.6|82943.2|82893.2|82943.2|82905.1|82925.7|82884.9|48
1622473580000|2021-05-31 15:06:20|82943.4|82893.4|82945|82895|82946.7|82896.7|82943.4|82893.4|37
1622473590000|2021-05-31 15:06:30|82944.6|82894.6|82937.2|82887.2|82944.6|82894.6|82936.1|82886.1|45
1622473600000|2021-05-31 15:06:40|82937.4|82887.4|82935.6|82885.6|82938.5|82888.5|82935.6|82885.6|32
1622473610000|2021-05-31 15:06:50|82935.8|82885.8|82937.3|82887.3|82940.2|82890.2|82935.8|82885.8|40
1622473620000|2021-05-31 15:07:00|82937.1|82887.1|82937.3|82887.3|82939.4|82889.4|82937|82887|40
1622473630000|2021-05-31 15:07:10|82937.4|82887.4|82937|82887|82938.5|82888.5|82936.9|82886.9|37
1622473640000|2021-05-31 15:07:20|82937.1|82887.1|82937.3|82887.3|82939.2|82889.2|82935.6|82885.6|24
1622473650000|2021-05-31 15:07:30|82937.2|82887.2|82931.1|82881.1|82937.6|82887.6|82929.5|82879.5|31
1622473660000|2021-05-31 15:07:40|82930.7|82880.7|82926.8|82876.8|82931.7|82881.7|82925.3|82875.3|42
1622473670000|2021-05-31 15:07:50|82926.9|82876.9|82935.4|82885.4|82935.4|82885.4|82926.3|82876.3|44
1622473680000|2021-05-31 15:08:00|82935.2|82885.2|82949.9|82899.9|82950.4|82900.4|82935.2|82885.2|46
1622473690000|2021-05-31 15:08:10|82950|82900|82952|82902|82953.1|82903.1|82945|82895|49
1622473700000|2021-05-31 15:08:20|82953.1|82903.1|82943.9|82893.9|82955.3|82905.3|82943.9|82893.9|56
1622473710000|2021-05-31 15:08:30|82943.8|82893.8|82939|82889|82946|82896|82938.8|82888.8|54
1622473720000|2021-05-31 15:08:40|82938.9|82888.9|82910.6|82885.6|82941.1|82891.1|82910.6|82874.5|61
1622473730000|2021-05-31 15:08:50|82910.4|82885.4|82934.9|82884.9|82935.4|82891.3|82910.3|82870.3|59
1622473740000|2021-05-31 15:09:00|82935.4|82885.4|82937.6|82887.6|82937.6|82887.6|82932.8|82882.8|54
1622473750000|2021-05-31 15:09:10|82937.5|82887.5|82936.8|82886.8|82939.3|82889.3|82936|82886|32
1622473760000|2021-05-31 15:09:20|82936.5|82886.5|82943.8|82893.8|82943.9|82893.9|82934.5|82884.5|53
1622473770000|2021-05-31 15:09:30|82943.2|82893.2|82938.9|82888.9|82945.1|82895.1|82936.4|82886.4|65
1622473780000|2021-05-31 15:09:40|82940.2|82890.2|82938.1|82888.1|82940.5|82890.5|82936.4|82886.4|37
1622473790000|2021-05-31 15:09:50|82937.9|82887.9|82930|82880|82938.4|82888.4|82930|82880|38
1622473800000|2021-05-31 15:10:00|82930.9|82880.9|82930.7|82880.7|82933.6|82895|82919|82880.4|48
1622473810000|2021-05-31 15:10:10|82929.5|82879.5|82932.9|82882.9|82933.9|82890.3|82911.6|82875.5|53
1622473820000|2021-05-31 15:10:20|82933.7|82883.7|82933.2|82883.2|82935.9|82885.9|82931.6|82881.6|44
1622473830000|2021-05-31 15:10:30|82933.3|82883.3|82932.2|82882.2|82934.3|82884.3|82932.2|82882.2|29
1622473840000|2021-05-31 15:10:40|82932.3|82882.3|82945.4|82895.4|82945.4|82895.4|82932.2|82882.2|45
1622473850000|2021-05-31 15:10:50|82930.9|82905.9|82948.8|82898.8|82950.7|82905.9|82930.9|82895.8|47
1622473860000|2021-05-31 15:11:00|82949.8|82899.8|82933.6|82883.6|82949.8|82899.8|82933.6|82883.6|58
1622473870000|2021-05-31 15:11:10|82932.5|82882.5|82939.1|82889.1|82941|82891|82932.5|82882.5|62
1622473880000|2021-05-31 15:11:20|82940.8|82890.8|82935|82885|82941.2|82898.3|82922.9|82882.8|59
1622473890000|2021-05-31 15:11:30|82935.3|82885.3|82934.6|82884.6|82937.1|82894.9|82918.2|82881.3|63
1622473900000|2021-05-31 15:11:40|82931.8|82881.8|82939.1|82889.1|82942.7|82893.9|82918.1|82881.5|48
1622473910000|2021-05-31 15:11:50|82939.6|82889.6|82938.9|82888.9|82941.4|82891.4|82937.6|82887.6|45
1622473920000|2021-05-31 15:12:00|82939.1|82889.1|82936.6|82886.6|82941|82895.7|82920.7|82883.9|54
1622473930000|2021-05-31 15:12:10|82940.1|82890.1|82938.7|82888.7|82940.1|82890.1|82935.6|82885.6|46
1622473940000|2021-05-31 15:12:20|82938.9|82888.9|82936.3|82886.3|82938.9|82888.9|82931.2|82881.2|39
1622473950000|2021-05-31 15:12:30|82936.2|82886.2|82939.4|82889.4|82939.4|82889.4|82934.6|82884.6|48
1622473960000|2021-05-31 15:12:40|82939.3|82889.3|82940.1|82890.1|82941.9|82891.9|82939.3|82889.3|34
1622473970000|2021-05-31 15:12:50|82939.7|82889.7|82943.3|82893.3|82943.5|82893.5|82939.1|82889.1|48
1622473980000|2021-05-31 15:13:00|82943.5|82893.5|82943.1|82893.1|82945.2|82895.2|82942.3|82892.3|47
1622473990000|2021-05-31 15:13:10|82943.3|82893.3|82936.5|82886.5|82943.3|82893.3|82936.5|82886.5|40
1622474000000|2021-05-31 15:13:20|82937.1|82887.1|82938.4|82888.4|82939.6|82889.6|82933.8|82883.8|46
1622474010000|2021-05-31 15:13:30|82936.7|82886.7|82932.6|82882.6|82938.9|82888.9|82930.7|82880.7|52
1622474020000|2021-05-31 15:13:40|82932.5|82882.5|82932.1|82882.1|82932.5|82882.5|82930.4|82880.4|29
1622474030000|2021-05-31 15:13:50|82933.5|82883.5|82935.2|82885.2|82935.3|82885.3|82926.6|82876.6|50
1622474040000|2021-05-31 15:14:00|82935|82885|82936.9|82886.9|82941|82891|82933.4|82883.4|58
1622474050000|2021-05-31 15:14:10|82936.2|82886.2|82941.6|82891.6|82943|82893|82936.2|82886.2|61
1622474060000|2021-05-31 15:14:20|82942.1|82892.1|82940.3|82890.3|82943.2|82893.2|82940.3|82890.3|44
1622474070000|2021-05-31 15:14:30|82940.5|82890.5|82943.1|82893.1|82944.6|82894.6|82940|82890|42
1622474080000|2021-05-31 15:14:40|82944.6|82894.6|82944.4|82894.4|82947.2|82897.2|82943|82893|62
1622474090000|2021-05-31 15:14:50|82944.1|82894.1|82938|82913|82951.7|82913.1|82936.8|82894.1|48
1622474100000|2021-05-31 15:15:00|82937.5|82912.5|82949.7|82899.7|82953.2|82912.5|82937.2|82895.6|64
1622474110000|2021-05-31 15:15:10|82949.3|82899.3|82967.6|82917.6|82968.9|82918.9|82938.2|82899.3|58
1622474120000|2021-05-31 15:15:20|82967.2|82917.2|82969.1|82919.1|82969.6|82919.6|82967.2|82917.2|26
1622474130000|2021-05-31 15:15:30|82970.5|82920.5|82970.8|82920.8|82972.7|82934.2|82958.1|82915|42
1622474140000|2021-05-31 15:15:40|82972.5|82922.5|82972.5|82922.5|82975.1|82925.1|82969.5|82919.5|37
1622474150000|2021-05-31 15:15:50|82972.1|82922.1|82976.9|82926.9|82977.1|82927.1|82971.6|82921.6|42
1622474160000|2021-05-31 15:16:00|82976.2|82926.2|82978.1|82928.1|82978.8|82928.8|82975.2|82925.2|27
1622474170000|2021-05-31 15:16:10|82977.8|82927.8|82984|82934|82984.2|82934.2|82977.8|82927.8|37
1622474180000|2021-05-31 15:16:20|82983.5|82933.5|82981.2|82931.2|82984.5|82934.5|82980.9|82930.9|35
1622474190000|2021-05-31 15:16:30|82980.9|82930.9|82976.5|82926.5|82981.3|82931.3|82976.5|82926.5|32
1622474200000|2021-05-31 15:16:40|82976.7|82926.7|82977.2|82927.2|82977.5|82927.5|82976.3|82926.3|17
1622474210000|2021-05-31 15:16:50|82976.1|82926.1|82977.5|82927.5|82978.3|82928.3|82976|82926|22
1622474220000|2021-05-31 15:17:00|82977.3|82927.3|82976.6|82926.6|82977.7|82927.7|82976.6|82926.6|9
1622474230000|2021-05-31 15:17:10|82976.8|82926.8|82969.2|82919.2|82976.8|82926.8|82967.5|82917.5|39
1622474240000|2021-05-31 15:17:20|82969.6|82919.6|82968.2|82918.2|82969.6|82919.6|82966.2|82916.2|23
1622474250000|2021-05-31 15:17:30|82968.6|82918.6|82963.1|82913.1|82969.2|82919.2|82963.1|82913.1|28
1622474260000|2021-05-31 15:17:40|82962.3|82912.3|82953.6|82903.6|82963.9|82913.9|82949|82899|68
1622474270000|2021-05-31 15:17:50|82951.6|82901.6|82949.8|82899.8|82953.6|82903.6|82946.2|82896.2|34
1622474280000|2021-05-31 15:18:00|82950.2|82900.2|82965|82915|82968.9|82918.9|82948.6|82898.6|64
1622474290000|2021-05-31 15:18:10|82965.1|82915.1|82967.6|82917.6|82968|82918|82965.1|82915.1|21
1622474300000|2021-05-31 15:18:20|82968.4|82918.4|82974.5|82924.5|82975.7|82937.6|82961|82916.5|41
1622474310000|2021-05-31 15:18:30|82976.3|82926.3|82982.5|82932.5|82985.1|82943.3|82964.8|82926.3|36
1622474320000|2021-05-31 15:18:40|82982.1|82932.1|82981.7|82931.7|82983.6|82933.6|82980.2|82930.2|33
1622474330000|2021-05-31 15:18:50|82981.1|82931.1|82987.2|82937.2|82988.5|82938.5|82981.1|82931.1|42
1622474340000|2021-05-31 15:19:00|82986.9|82936.9|82988.7|82938.7|82990.9|82940.9|82985.9|82935.9|33
1622474350000|2021-05-31 15:19:10|82988.5|82938.5|82990.5|82940.5|82990.7|82940.7|82988.5|82938.5|33
1622474360000|2021-05-31 15:19:20|82990.1|82940.1|82992.1|82942.1|82992.5|82942.5|82989|82939|20
1622474370000|2021-05-31 15:19:30|82991.9|82941.9|82991.8|82941.8|82996|82946|82983.9|82933.9|48
1622474380000|2021-05-31 15:19:40|82992.4|82942.4|82991|82941|82994.4|82944.4|82989.8|82939.8|33
1622474390000|2021-05-31 15:19:50|82991.2|82941.2|82991.3|82941.3|82993|82943|82989.7|82939.7|27
1622474400000|2021-05-31 15:20:00|82991.6|82941.6|82991.8|82941.8|82992.2|82942.2|82991.1|82941.1|17
1622474410000|2021-05-31 15:20:10|82991.7|82941.7|82990.2|82940.2|82992.7|82942.7|82988|82938|16
1622474420000|2021-05-31 15:20:20|82990.7|82940.7|82988|82938|82991.1|82941.1|82987.4|82937.4|15
1622474430000|2021-05-31 15:20:30|82988.1|82938.1|82988.9|82938.9|82990.5|82940.5|82985.6|82935.6|34
1622474440000|2021-05-31 15:20:40|82988.8|82938.8|82988|82938|82990.1|82940.1|82986.6|82936.6|35
1622474450000|2021-05-31 15:20:50|82988.3|82938.3|82989.2|82939.2|82989.5|82939.5|82988|82938|21
1622474460000|2021-05-31 15:21:00|82988.9|82938.9|82989.3|82939.3|82993|82943|82987.3|82937.3|50
1622474470000|2021-05-31 15:21:10|82988.6|82938.6|82987.6|82937.6|82989.1|82939.1|82987.1|82937.1|31
1622474480000|2021-05-31 15:21:20|82987.2|82937.2|82986.7|82936.7|82990|82940|82984.7|82934.7|38
1622474490000|2021-05-31 15:21:30|82986.8|82936.8|82987.8|82937.8|82988.3|82938.3|82986.5|82936.5|33
1622474500000|2021-05-31 15:21:40|82988.1|82938.1|82988.6|82938.6|82988.6|82938.6|82987.3|82937.3|33
1622474510000|2021-05-31 15:21:50|82988.7|82938.7|82985.2|82935.2|82989.7|82939.7|82985.2|82935.2|32
1622474520000|2021-05-31 15:22:00|82984.7|82934.7|82986|82936|82988.3|82938.3|82984.7|82934.7|25
1622474530000|2021-05-31 15:22:10|82986.1|82936.1|82986.5|82936.5|82989.5|82939.5|82986.1|82936.1|24
1622474540000|2021-05-31 15:22:20|82987.2|82937.2|82987.6|82937.6|82988.9|82938.9|82984.4|82934.4|35
1622474550000|2021-05-31 15:22:30|82987.8|82937.8|82978.7|82928.7|82991.3|82941.3|82978.7|82928.7|48
1622474560000|2021-05-31 15:22:40|82978.8|82928.8|82978.7|82928.7|82978.9|82928.9|82974.8|82924.8|48
1622474570000|2021-05-31 15:22:50|82977.9|82927.9|82983.2|82933.2|82984.8|82934.8|82977.1|82927.1|51
1622474580000|2021-05-31 15:23:00|82983.4|82933.4|82984.8|82934.8|82985.9|82935.9|82983.4|82933.4|39
1622474590000|2021-05-31 15:23:10|82984.4|82934.4|82987.8|82937.8|82988.5|82938.5|82984.4|82934.4|28
1622474600000|2021-05-31 15:23:20|82988.4|82938.4|82989.7|82939.7|82990.3|82940.3|82985.4|82935.4|22
1622474610000|2021-05-31 15:23:30|82989.9|82939.9|82990.4|82940.4|82990.4|82940.4|82989|82939|16
1622474620000|2021-05-31 15:23:40|82990.7|82940.7|82986.1|82936.1|82990.7|82940.7|82986.1|82936.1|18
1622474630000|2021-05-31 15:23:50|82986.2|82936.2|82985.6|82935.6|82987|82937|82984.7|82934.7|13
1622474640000|2021-05-31 15:24:00|82985.5|82935.5|82984.6|82934.6|82986.2|82936.2|82982.8|82932.8|19
1622474650000|2021-05-31 15:24:10|82984.4|82934.4|82983.9|82933.9|82984.5|82934.5|82981.3|82931.3|15
1622474660000|2021-05-31 15:24:20|82983.6|82933.6|82987.1|82937.1|82987.1|82937.1|82983.6|82933.6|21
1622474670000|2021-05-31 15:24:30|82987.5|82937.5|82985.6|82935.6|82987.5|82937.5|82984.5|82934.5|13
1622474680000|2021-05-31 15:24:40|82985.3|82935.3|82985.7|82935.7|82986.2|82936.2|82984.8|82934.8|23
1622474690000|2021-05-31 15:24:50|82985.4|82935.4|82988.1|82938.1|82990.1|82940.1|82983.8|82933.8|22
1622474700000|2021-05-31 15:25:00|82990.9|82940.9|82988.5|82938.5|82994.6|82944.6|82988.3|82938.3|31
1622474710000|2021-05-31 15:25:10|82989|82939|82988.3|82938.3|82989|82939|82986.9|82936.9|25
1622474720000|2021-05-31 15:25:20|82987.7|82937.7|82991.1|82941.1|82993.3|82943.3|82987.6|82937.6|41
1622474730000|2021-05-31 15:25:30|82990|82940|82990.2|82940.2|82993|82943|82989.4|82939.4|26
1622474740000|2021-05-31 15:25:40|82990.4|82940.4|82989.1|82939.1|82990.8|82940.8|82989.1|82939.1|19
1622474750000|2021-05-31 15:25:50|82989.2|82939.2|82989.8|82939.8|82995.4|82945.4|82988.3|82938.3|47
1622474760000|2021-05-31 15:26:00|82989.9|82939.9|82991.3|82941.3|82991.3|82941.3|82988.6|82938.6|34
1622474770000|2021-05-31 15:26:10|82991.4|82941.4|82988.9|82938.9|82993.4|82943.4|82988.9|82938.9|35
1622474780000|2021-05-31 15:26:20|82989.1|82939.1|82990|82940|82991.1|82941.1|82985.4|82935.4|33
1622474790000|2021-05-31 15:26:30|82988.9|82938.9|82992.8|82942.8|82994|82944|82987.8|82937.8|58
1622474800000|2021-05-31 15:26:40|82992.9|82942.9|82989.4|82939.4|82994.6|82944.6|82988.3|82938.3|35
1622474810000|2021-05-31 15:26:50|82989.2|82939.2|82990.6|82940.6|82991.4|82941.4|82989|82939|21
1622474820000|2021-05-31 15:27:00|82991.1|82941.1|82991.4|82941.4|82991.4|82941.4|82988.4|82938.4|44
1622474830000|2021-05-31 15:27:10|82992.5|82942.5|82991.5|82941.5|82992.8|82942.8|82990.2|82940.2|35
1622474840000|2021-05-31 15:27:20|82991.3|82941.3|82990.4|82940.4|82991.3|82941.3|82990.3|82940.3|23
1622474850000|2021-05-31 15:27:30|82990.5|82940.5|82988|82938|82990.7|82940.7|82987.4|82937.4|25
1622474860000|2021-05-31 15:27:40|82987.7|82937.7|82983.6|82933.6|82988.1|82938.1|82982.9|82932.9|34
1622474870000|2021-05-31 15:27:50|82983.9|82933.9|82992.5|82942.5|82993.4|82943.4|82983.9|82933.9|40
1622474880000|2021-05-31 15:28:00|82992.4|82942.4|82990.8|82940.8|82992.4|82942.4|82987.9|82937.9|45
1622474890000|2021-05-31 15:28:10|82991.4|82941.4|82990.3|82940.3|82991.9|82941.9|82989.4|82939.4|25
1622474900000|2021-05-31 15:28:20|82989.8|82939.8|82989.6|82939.6|82990.8|82940.8|82989.1|82939.1|20
1622474910000|2021-05-31 15:28:30|82989.4|82939.4|82990.3|82940.3|82990.6|82940.6|82988.6|82938.6|33
1622474920000|2021-05-31 15:28:40|82990.7|82940.7|82987.1|82937.1|82991.3|82941.3|82986.6|82936.6|39
1622474930000|2021-05-31 15:28:50|82987.2|82937.2|82988.1|82938.1|82991.6|82941.6|82986.4|82936.4|39
1622474940000|2021-05-31 15:29:00|82988|82938|82988.2|82938.2|82989.8|82939.8|82988|82938|34
1622474950000|2021-05-31 15:29:10|82988.3|82938.3|82986.7|82936.7|82988.6|82938.6|82981.4|82931.4|38
1622474960000|2021-05-31 15:29:20|82987.2|82937.2|82986.6|82936.6|82988|82938|82982.9|82932.9|45
1622474970000|2021-05-31 15:29:30|82986.7|82936.7|82989.7|82939.7|82989.9|82939.9|82985.1|82935.1|38
1622474980000|2021-05-31 15:29:40|82989.5|82939.5|82990|82940|82995.5|82945.5|82989.5|82939.5|41
1622474990000|2021-05-31 15:29:50|82989.4|82939.4|82994|82944|82994.5|82944.5|82989.1|82939.1|26
1622475000000|2021-05-31 15:30:00|82994.2|82944.2|82990.4|82940.4|82994.4|82944.4|82990|82940|40
1622475010000|2021-05-31 15:30:10|82990.2|82940.2|82988.9|82938.9|82992.8|82942.8|82988.1|82938.1|36
1622475020000|2021-05-31 15:30:20|82987.8|82937.8|82991.8|82941.8|82992.6|82942.6|82987.5|82937.5|47
1622475030000|2021-05-31 15:30:30|82991.9|82941.9|82989|82939|82992.5|82942.5|82988.6|82938.6|38
1622475040000|2021-05-31 15:30:40|82989.2|82939.2|82990.9|82940.9|82991.6|82941.6|82987.3|82937.3|37
1622475050000|2021-05-31 15:30:50|82990.6|82940.6|82991.9|82941.9|82994.9|82944.9|82990.5|82940.5|30
1622475060000|2021-05-31 15:31:00|82991.6|82941.6|82990.3|82940.3|82992.1|82942.1|82987.8|82937.8|56
1622475070000|2021-05-31 15:31:10|82989.6|82939.6|82988.7|82938.7|82989.8|82939.8|82988|82938|28
1622475080000|2021-05-31 15:31:20|82988.9|82938.9|82984.7|82934.7|82988.9|82938.9|82983.2|82933.2|28
1622475090000|2021-05-31 15:31:30|82984.1|82934.1|82984.7|82934.7|82986.6|82936.6|82983.9|82933.9|28
1622475100000|2021-05-31 15:31:40|82984.5|82934.5|82983.7|82933.7|82985.2|82935.2|82983.6|82933.6|19
1622475110000|2021-05-31 15:31:50|82983.9|82933.9|82983.4|82933.4|82985.2|82935.2|82982.4|82932.4|22
1622475120000|2021-05-31 15:32:00|82983.1|82933.1|82984.2|82934.2|82985.9|82935.9|82983.1|82933.1|27
1622475130000|2021-05-31 15:32:10|82984.8|82934.8|82986.5|82936.5|82986.5|82936.5|82983.3|82933.3|15
1622475140000|2021-05-31 15:32:20|82986.1|82936.1|82986.6|82936.6|82990.7|82940.7|82984.7|82934.7|52
1622475150000|2021-05-31 15:32:30|82986.3|82936.3|82988.3|82938.3|82988.7|82938.7|82986.3|82936.3|30
1622475160000|2021-05-31 15:32:40|82987.9|82937.9|82988|82938|82988.3|82938.3|82986.4|82936.4|16
1622475170000|2021-05-31 15:32:50|82988.1|82938.1|82988|82938|82988.4|82938.4|82987.5|82937.5|14
1622475180000|2021-05-31 15:33:00|82988.8|82938.8|82989.4|82939.4|82990.3|82940.3|82988.4|82938.4|29
1622475190000|2021-05-31 15:33:10|82989.5|82939.5|82984|82934|82989.5|82939.5|82983.2|82933.2|47
1622475200000|2021-05-31 15:33:20|82983.8|82933.8|82985|82935|82986.9|82936.9|82983.4|82933.4|28
1622475210000|2021-05-31 15:33:30|82985.3|82935.3|82988.5|82938.5|82989.8|82939.8|82984.8|82934.8|31
1622475220000|2021-05-31 15:33:40|82988.6|82938.6|82985.6|82935.6|82989.6|82939.6|82985.3|82935.3|34
1622475230000|2021-05-31 15:33:50|82985.5|82935.5|82985|82935|82986.2|82936.2|82984.8|82934.8|27
1622475240000|2021-05-31 15:34:00|82985.5|82935.5|82986|82936|82987.2|82937.2|82985.3|82935.3|16
1622475250000|2021-05-31 15:34:10|82987.6|82937.6|82988.8|82938.8|82989|82939|82987.6|82937.6|19
1622475260000|2021-05-31 15:34:20|82988.5|82938.5|82991|82941|82991.7|82941.7|82988.5|82938.5|21
1622475270000|2021-05-31 15:34:30|82991.3|82941.3|82986.7|82936.7|82992|82942|82986.6|82936.6|23
1622475280000|2021-05-31 15:34:40|82986.6|82936.6|82989.6|82939.6|82990.9|82940.9|82986.6|82936.6|20
1622475290000|2021-05-31 15:34:50|82990|82940|82990.4|82940.4|82992.1|82942.1|82989.3|82939.3|29
1622475300000|2021-05-31 15:35:00|82990.2|82940.2|82988.9|82938.9|82990.2|82940.2|82988.9|82938.9|32
1622475310000|2021-05-31 15:35:10|82989|82939|82986.6|82936.6|82989.7|82939.7|82986.5|82936.5|17
1622475320000|2021-05-31 15:35:20|82986.9|82936.9|82983.9|82933.9|82988.3|82938.3|82982.2|82932.2|41
1622475330000|2021-05-31 15:35:30|82984|82934|82976|82926|82984|82934|82972.4|82922.4|33
1622475340000|2021-05-31 15:35:40|82975.8|82925.8|82975.9|82925.9|82976.6|82926.6|82975.2|82925.2|24
1622475350000|2021-05-31 15:35:50|82974.1|82924.1|82979|82929|82983.1|82933.1|82974.1|82924.1|40
1622475360000|2021-05-31 15:36:00|82979.3|82929.3|82962.8|82912.8|82981.3|82931.3|82961.1|82911.1|57
1622475370000|2021-05-31 15:36:10|82962.9|82912.9|82961.9|82911.9|82964.5|82914.5|82961.3|82911.3|48
1622475380000|2021-05-31 15:36:20|82962.1|82912.1|82961.2|82911.2|82963.4|82913.4|82961.2|82911.2|35
1622475390000|2021-05-31 15:36:30|82961.3|82911.3|82943.7|82893.7|82961.3|82911.3|82926.7|82876.7|70
1622475400000|2021-05-31 15:36:40|82943.8|82893.8|82957.2|82907.2|82960.3|82910.3|82942.4|82892.4|44
1622475410000|2021-05-31 15:36:50|82956|82906|82956.3|82906.3|82957.7|82907.7|82953.1|82903.1|43
1622475420000|2021-05-31 15:37:00|82957.2|82907.2|82954.7|82904.7|82957.8|82907.8|82954.3|82904.3|29
1622475430000|2021-05-31 15:37:10|82954.6|82904.6|82954.8|82904.8|82956.3|82906.3|82954.3|82904.3|31
1622475440000|2021-05-31 15:37:20|82953.1|82903.1|82953|82903|82955.2|82905.2|82953|82903|24
1622475450000|2021-05-31 15:37:30|82952.5|82902.5|82954|82904|82956.5|82906.5|82952.5|82902.5|42
1622475460000|2021-05-31 15:37:40|82953.8|82903.8|82955.2|82905.2|82955.9|82905.9|82953.8|82903.8|23
1622475470000|2021-05-31 15:37:50|82954.5|82904.5|82954.7|82904.7|82956.2|82906.2|82954.2|82904.2|32
1622475480000|2021-05-31 15:38:00|82954.8|82904.8|82954.5|82904.5|82956.4|82906.4|82954.2|82904.2|15
1622475490000|2021-05-31 15:38:10|82954.2|82904.2|82954.3|82904.3|82955.8|82905.8|82953.6|82903.6|20
1622475500000|2021-05-31 15:38:20|82954.4|82904.4|82954.4|82904.4|82956.5|82906.5|82954.4|82904.4|19
1622475510000|2021-05-31 15:38:30|82954.6|82904.6|82954.3|82904.3|82957.8|82907.8|82954.3|82904.3|20
1622475520000|2021-05-31 15:38:40|82953.9|82903.9|82955.1|82905.1|82955.8|82905.8|82951.9|82901.9|46
1622475530000|2021-05-31 15:38:50|82955.2|82905.2|82952.1|82902.1|82956.4|82906.4|82952|82902|40
1622475540000|2021-05-31 15:39:00|82952|82902|82952.9|82902.9|82953.2|82903.2|82951.7|82901.7|20
1622475550000|2021-05-31 15:39:10|82952.8|82902.8|82953|82903|82953.2|82903.2|82952|82902|14
1622475560000|2021-05-31 15:39:20|82953.6|82903.6|82951.6|82901.6|82958.4|82908.4|82950.8|82900.8|45
1622475570000|2021-05-31 15:39:30|82952|82902|82954|82904|82954.2|82904.2|82951|82901|29
1622475580000|2021-05-31 15:39:40|82954.2|82904.2|82953.4|82903.4|82955.3|82905.3|82952.8|82902.8|42
1622475590000|2021-05-31 15:39:50|82953.7|82903.7|82953.2|82903.2|82956.3|82906.3|82952.3|82902.3|58
1622475600000|2021-05-31 15:40:00|82953|82903|82954.9|82904.9|82955.5|82905.5|82952.3|82902.3|40
1622475610000|2021-05-31 15:40:10|82954|82904|82954.2|82904.2|82956.1|82906.1|82953|82903|31
1622475620000|2021-05-31 15:40:20|82955.7|82905.7|82954.1|82904.1|82956.1|82906.1|82954.1|82904.1|16
1622475630000|2021-05-31 15:40:30|82954|82904|82950.6|82900.6|82954.4|82904.4|82950.6|82900.6|28
1622475640000|2021-05-31 15:40:40|82950.7|82900.7|82948|82898|82950.8|82900.8|82947.5|82897.5|46
1622475650000|2021-05-31 15:40:50|82947.9|82897.9|82947.8|82897.8|82950.1|82900.1|82947|82897|46
1622475660000|2021-05-31 15:41:00|82947.7|82897.7|82947.7|82897.7|82948.3|82898.3|82946.5|82896.5|31
1622475670000|2021-05-31 15:41:10|82946.5|82896.5|82949.2|82899.2|82949.2|82899.2|82946.5|82896.5|20
1622475680000|2021-05-31 15:41:20|82949|82899|82947.9|82897.9|82949.4|82899.4|82947.6|82897.6|21
1622475690000|2021-05-31 15:41:30|82940.5|82890.5|82937.7|82887.7|82942.9|82892.9|82935.6|82885.6|48
1622475700000|2021-05-31 15:41:40|82938|82888|82931.6|82881.6|82939.7|82902|82925.1|82879.9|28
1622475710000|2021-05-31 15:41:50|82929.8|82879.8|82934.6|82884.6|82935.6|82885.6|82929.8|82879.8|23
1622475720000|2021-05-31 15:42:00|82934.9|82884.9|82931.2|82881.2|82937.4|82887.4|82925.1|82875.1|56
1622475730000|2021-05-31 15:42:10|82931.5|82881.5|82930.7|82880.7|82932.2|82882.2|82930.2|82880.2|47
1622475740000|2021-05-31 15:42:20|82931.6|82881.6|82925.1|82875.1|82933.6|82883.6|82924.8|82874.8|54
1622475750000|2021-05-31 15:42:30|82925.3|82875.3|82924.4|82874.4|82925.7|82875.7|82924.4|82874.4|18
1622475760000|2021-05-31 15:42:40|82924.5|82874.5|82928.3|82878.3|82928.4|82878.4|82924.3|82874.3|20
1622475770000|2021-05-31 15:42:50|82928.8|82878.8|82927.1|82877.1|82929.9|82879.9|82927|82877|20
1622475780000|2021-05-31 15:43:00|82927.2|82877.2|82927.2|82877.2|82928.2|82878.2|82926.8|82876.8|24
1622475790000|2021-05-31 15:43:10|82927.8|82877.8|82927.5|82877.5|82929.1|82879.1|82927.2|82877.2|23
1622475800000|2021-05-31 15:43:20|82926.9|82876.9|82929.8|82879.8|82930.2|82880.2|82926.9|82876.9|25
1622475810000|2021-05-31 15:43:30|82929.6|82879.6|82925.3|82875.3|82931.5|82881.5|82924.5|82874.5|40
1622475820000|2021-05-31 15:43:40|82925.7|82875.7|82924.3|82874.3|82926.5|82876.5|82924|82874|29
1622475830000|2021-05-31 15:43:50|82926.2|82876.2|82927.6|82877.6|82927.6|82877.6|82926.1|82876.1|20
1622475840000|2021-05-31 15:44:00|82927.4|82877.4|82933.8|82883.8|82934|82884|82927.4|82877.4|40
1622475850000|2021-05-31 15:44:10|82933.7|82883.7|82933.6|82883.6|82935.7|82885.7|82932.8|82882.8|27
1622475860000|2021-05-31 15:44:20|82933.5|82883.5|82930.5|82880.5|82934.1|82884.1|82930.4|82880.4|31
1622475870000|2021-05-31 15:44:30|82930.4|82880.4|82930.1|82880.1|82934.4|82884.4|82930.1|82880.1|41
1622475880000|2021-05-31 15:44:40|82933.9|82883.9|82931.2|82881.2|82934|82892.3|82916.4|82878.3|49
1622475890000|2021-05-31 15:44:50|82931.4|82881.4|82932|82882|82932.6|82882.6|82927.9|82877.9|38
1622475900000|2021-05-31 15:45:00|82930.9|82880.9|82928.1|82878.1|82931.1|82881.1|82927.5|82877.5|31
1622475910000|2021-05-31 15:45:10|82928|82878|82928.5|82878.5|82929|82879|82928|82878|18
1622475920000|2021-05-31 15:45:20|82928.7|82878.7|82923.3|82873.3|82929|82879|82922.5|82872.5|41
1622475930000|2021-05-31 15:45:30|82923.2|82873.2|82920.6|82870.6|82924.2|82874.2|82917.9|82867.9|43
1622475940000|2021-05-31 15:45:40|82920.5|82870.5|82919.9|82869.9|82922.3|82872.3|82917|82867|50
1622475950000|2021-05-31 15:45:50|82920|82870|82921.4|82871.4|82921.4|82871.4|82919.2|82869.2|22
1622475960000|2021-05-31 15:46:00|82921.3|82871.3|82919.4|82869.4|82921.5|82871.5|82918.8|82868.8|16
1622475970000|2021-05-31 15:46:10|82920.4|82870.4|82921.3|82871.3|82921.4|82871.4|82920.2|82870.2|11
1622475980000|2021-05-31 15:46:20|82921|82871|82915.4|82865.4|82922.7|82872.7|82915.4|82865.4|46
1622475990000|2021-05-31 15:46:30|82915.5|82865.5|82914.1|82864.1|82921.8|82871.8|82914.1|82864.1|58
1622476000000|2021-05-31 15:46:40|82914.3|82864.3|82916.5|82866.5|82917.5|82867.5|82913.2|82863.2|56
1622476010000|2021-05-31 15:46:50|82916.3|82866.3|82920|82870|82920|82870|82916.3|82866.3|56
1622476020000|2021-05-31 15:47:00|82919|82869|82922.4|82872.4|82923.6|82873.6|82917|82867|57
1622476030000|2021-05-31 15:47:10|82921.9|82871.9|82921.4|82871.4|82923.2|82873.2|82920.4|82870.4|28
1622476040000|2021-05-31 15:47:20|82921.2|82871.2|82922.3|82872.3|82924.2|82874.2|82921.1|82871.1|28
1622476050000|2021-05-31 15:47:30|82922.6|82872.6|82928.1|82878.1|82928.9|82878.9|82919|82869|53
1622476060000|2021-05-31 15:47:40|82928.3|82878.3|82930.2|82880.2|82930.9|82880.9|82926.8|82876.8|44
1622476070000|2021-05-31 15:47:50|82929.5|82879.5|82930|82880|82930.3|82880.3|82927.2|82877.2|42
1622476080000|2021-05-31 15:48:00|82929.9|82879.9|82930.8|82880.8|82931.3|82881.3|82929.3|82879.3|42
1622476090000|2021-05-31 15:48:10|82931.2|82881.2|82932.7|82882.7|82934.8|82884.8|82931.2|82881.2|42
1622476100000|2021-05-31 15:48:20|82932.9|82882.9|82933.2|82883.2|82933.2|82883.2|82932.5|82882.5|17
1622476110000|2021-05-31 15:48:30|82932.7|82882.7|82932.9|82882.9|82935.1|82885.1|82932.3|82882.3|36
1622476120000|2021-05-31 15:48:40|82932.6|82882.6|82932.9|82882.9|82934.4|82884.4|82932.5|82882.5|35
1622476130000|2021-05-31 15:48:50|82932.8|82882.8|82938.5|82888.5|82938.5|82888.5|82931.6|82881.6|49
1622476140000|2021-05-31 15:49:00|82938.2|82888.2|82938.8|82888.8|82939.2|82889.2|82938|82888|38
1622476150000|2021-05-31 15:49:10|82938.9|82888.9|82938.4|82888.4|82939.6|82889.6|82938.2|82888.2|27
1622476160000|2021-05-31 15:49:20|82938.3|82888.3|82938.9|82888.9|82940.2|82890.2|82938.3|82888.3|38
1622476170000|2021-05-31 15:49:30|82939.1|82889.1|82939.2|82889.2|82940.1|82890.1|82938.8|82888.8|28
1622476180000|2021-05-31 15:49:40|82939.1|82889.1|82940.3|82890.3|82941|82891|82939.1|82889.1|35
1622476190000|2021-05-31 15:49:50|82941.6|82891.6|82941.8|82891.8|82943.7|82893.7|82941.6|82891.6|29
1622476200000|2021-05-31 15:50:00|82942|82892|82944.5|82894.5|82946|82896|82938.8|82888.8|40
1622476210000|2021-05-31 15:50:10|82944.8|82894.8|82943.3|82893.3|82947|82897|82943|82893|43
1622476220000|2021-05-31 15:50:20|82943.2|82893.2|82944.7|82894.7|82947|82897|82943.2|82893.2|48
1622476230000|2021-05-31 15:50:30|82944.6|82894.6|82945.8|82895.8|82946.1|82896.1|82944.6|82894.6|35
1622476240000|2021-05-31 15:50:40|82945.9|82895.9|82947.9|82897.9|82947.9|82897.9|82945.6|82895.6|30
1622476250000|2021-05-31 15:50:50|82947.7|82897.7|82946.6|82896.6|82950.3|82900.3|82946.6|82896.6|39
1622476260000|2021-05-31 15:51:00|82945.5|82895.5|82947|82897|82947.7|82897.7|82945.5|82895.5|37
1622476270000|2021-05-31 15:51:10|82947.1|82897.1|82947.6|82897.6|82949.5|82899.5|82946.2|82896.2|37
1622476280000|2021-05-31 15:51:20|82948|82898|82947.1|82897.1|82948|82898|82946.9|82896.9|36
1622476290000|2021-05-31 15:51:30|82947|82897|82947.5|82897.5|82948.6|82898.6|82946.6|82896.6|34
1622476300000|2021-05-31 15:51:40|82948|82898|82941.4|82891.4|82948.1|82902.6|82927.6|82890.1|36
1622476310000|2021-05-31 15:51:50|82941.1|82891.1|82940.9|82890.9|82941.4|82891.4|82939.1|82889.1|39
1622476320000|2021-05-31 15:52:00|82940.6|82890.6|82941.5|82891.5|82941.5|82891.5|82940|82890|26
1622476330000|2021-05-31 15:52:10|82941.7|82891.7|82941.2|82891.2|82942.1|82892.1|82940.4|82890.4|40
1622476340000|2021-05-31 15:52:20|82940.5|82890.5|82940.9|82890.9|82941.8|82891.8|82940.1|82890.1|40
1622476350000|2021-05-31 15:52:30|82940.5|82890.5|82935.2|82885.2|82941.7|82891.7|82934.1|82884.1|38
1622476360000|2021-05-31 15:52:40|82936.3|82886.3|82934.7|82884.7|82936.3|82886.3|82933.5|82883.5|17
1622476370000|2021-05-31 15:52:50|82934.5|82884.5|82932.3|82882.3|82934.9|82884.9|82932|82882|24
1622476380000|2021-05-31 15:53:00|82932.5|82882.5|82933.7|82883.7|82934.3|82884.3|82932.3|82882.3|36
1622476390000|2021-05-31 15:53:10|82933.5|82883.5|82939.4|82889.4|82939.9|82889.9|82933|82883|47
1622476400000|2021-05-31 15:53:20|82939.7|82889.7|82940.6|82890.6|82941|82891|82938.8|82888.8|45
1622476410000|2021-05-31 15:53:30|82940.1|82890.1|82940.5|82890.5|82940.5|82890.5|82938.8|82888.8|26
1622476420000|2021-05-31 15:53:40|82941|82891|82941.2|82891.2|82941.5|82891.5|82939.8|82889.8|18
1622476430000|2021-05-31 15:53:50|82941|82891|82941.3|82891.3|82941.7|82891.7|82940.7|82890.7|21
1622476440000|2021-05-31 15:54:00|82941|82891|82941.7|82891.7|82941.8|82891.8|82940.7|82890.7|14
1622476450000|2021-05-31 15:54:10|82941.5|82891.5|82929.5|82879.5|82941.5|82891.5|82928.9|82878.9|40
1622476460000|2021-05-31 15:54:20|82931.5|82881.5|82931.5|82881.5|82932.4|82882.4|82929.3|82879.3|28
1622476470000|2021-05-31 15:54:30|82930.8|82880.8|82932.1|82882.1|82933.7|82892.7|82917.7|82878.6|27
1622476480000|2021-05-31 15:54:40|82932.8|82882.8|82930.7|82880.7|82933.1|82883.1|82930.7|82880.7|30
1622476490000|2021-05-31 15:54:50|82930.8|82880.8|82931.9|82881.9|82932.1|82882.1|82930|82880|35
1622476500000|2021-05-31 15:55:00|82932.5|82882.5|82932.1|82882.1|82932.8|82882.8|82931.3|82881.3|29
1622476510000|2021-05-31 15:55:10|82932.2|82882.2|82932.5|82882.5|82933|82883|82932.1|82882.1|21
1622476520000|2021-05-31 15:55:20|82932.7|82882.7|82933.9|82883.9|82933.9|82883.9|82932|82882|15
1622476530000|2021-05-31 15:55:30|82933.2|82883.2|82925.1|82875.1|82934.2|82889.8|82914.8|82874.6|37
1622476540000|2021-05-31 15:55:40|82924.4|82874.4|82925|82875|82926|82876|82924.4|82874.4|29
1622476550000|2021-05-31 15:55:50|82924.3|82874.3|82925.6|82875.6|82926.3|82876.3|82924.3|82874.3|24
1622476560000|2021-05-31 15:56:00|82925|82875|82925.6|82875.6|82925.7|82875.7|82924.5|82874.5|27
1622476570000|2021-05-31 15:56:10|82925.3|82875.3|82927|82877|82927.1|82877.1|82923.4|82873.4|30
1622476580000|2021-05-31 15:56:20|82927.2|82877.2|82926.7|82876.7|82927.7|82877.7|82925.8|82875.8|35
1622476590000|2021-05-31 15:56:30|82926.8|82876.8|82929.3|82879.3|82929.3|82879.3|82925.8|82875.8|26
1622476600000|2021-05-31 15:56:40|82929.2|82879.2|82927.9|82877.9|82929.9|82879.9|82927.4|82877.4|39
1622476610000|2021-05-31 15:56:50|82928.3|82878.3|82925.8|82875.8|82929.9|82879.9|82923.9|82873.9|36
1622476620000|2021-05-31 15:57:00|82925.6|82875.6|82926.5|82876.5|82926.5|82876.5|82924.6|82874.6|44
1622476630000|2021-05-31 15:57:10|82926.4|82876.4|82926.5|82876.5|82926.9|82876.9|82925.9|82875.9|20
1622476640000|2021-05-31 15:57:20|82926.3|82876.3|82943.3|82893.3|82943.3|82893.3|82925.9|82875.9|34
1622476650000|2021-05-31 15:57:30|82943.7|82893.7|82946.3|82896.3|82948.8|82898.8|82942|82892|33
1622476660000|2021-05-31 15:57:40|82948.1|82898.1|82943.6|82893.6|82948.1|82898.1|82943.6|82893.6|24
1622476670000|2021-05-31 15:57:50|82943.7|82893.7|82944.4|82894.4|82944.7|82894.7|82943.6|82893.6|16
1622476680000|2021-05-31 15:58:00|82944.6|82894.6|82944.8|82894.8|82944.8|82894.8|82944|82894|14
1622476690000|2021-05-31 15:58:10|82945|82895|82945|82895|82945.5|82895.5|82944.6|82894.6|13
1622476700000|2021-05-31 15:58:20|82946|82896|82935.7|82910.7|82946.8|82911.8|82934.4|82894.1|19
1622476710000|2021-05-31 15:58:30|82937.2|82912.2|82948.5|82898.5|82949.9|82913|82935.1|82898.3|23
1622476720000|2021-05-31 15:58:40|82948.7|82898.7|82947.8|82897.8|82948.7|82898.7|82947|82897|21
1622476730000|2021-05-31 15:58:50|82947.4|82897.4|82933.5|82908.5|82947.4|82909.4|82933.4|82896.2|23
1622476740000|2021-05-31 15:59:00|82934|82909|82935.9|82910.9|82940|82915|82930.8|82905.8|35
1622476750000|2021-05-31 15:59:10|82937|82912|82936.6|82911.6|82937.8|82912.8|82934.7|82909.7|35
1622476760000|2021-05-31 15:59:20|82936.5|82911.5|82933.6|82908.6|82937.1|82912.1|82932|82907|41
1622476770000|2021-05-31 15:59:30|82933.7|82908.7|82936.4|82911.4|82937|82912|82933.5|82908.5|35
1622476780000|2021-05-31 15:59:40|82936.2|82911.2|82936.4|82911.4|82937.4|82912.4|82935.7|82910.7|32
1622476790000|2021-05-31 15:59:50|82936.3|82911.3|82935|82910|82936.3|82911.3|82933.6|82908.6|35
1622476800000|2021-05-31 16:00:00|82934.9|82909.9|82943.2|82893.2|82946.4|82910.3|82933.9|82892.5|52
1622476810000|2021-05-31 16:00:10|82943.3|82893.3|82945.3|82895.3|82947.3|82897.3|82941.3|82891.3|45
1622476820000|2021-05-31 16:00:20|82945.1|82895.1|82946.1|82896.1|82946.5|82896.5|82944|82894|47
1622476830000|2021-05-31 16:00:30|82946.2|82896.2|82945.7|82895.7|82947.5|82897.5|82944.4|82894.4|48
1622476840000|2021-05-31 16:00:40|82945.3|82895.3|82942.6|82892.6|82946|82896|82942.5|82892.5|45
1622476850000|2021-05-31 16:00:50|82942.5|82892.5|82944|82894|82944.3|82894.3|82942.5|82892.5|13
1622476860000|2021-05-31 16:01:00|82944.7|82894.7|82944.7|82894.7|82946.1|82896.1|82942.9|82892.9|34
1622476870000|2021-05-31 16:01:10|82946.9|82896.9|82946.1|82896.1|82950.3|82900.3|82944.6|82894.6|27
1622476880000|2021-05-31 16:01:20|82945.6|82895.6|82948.3|82898.3|82950.1|82900.1|82945.4|82895.4|36
1622476890000|2021-05-31 16:01:30|82948.6|82898.6|82949.1|82899.1|82949.6|82899.6|82947.5|82897.5|24
1622476900000|2021-05-31 16:01:40|82948.8|82898.8|82946.3|82896.3|82949.1|82899.1|82945.9|82895.9|42
1622476910000|2021-05-31 16:01:50|82945.7|82895.7|82948.5|82898.5|82948.8|82898.8|82945.7|82895.7|30
1622476920000|2021-05-31 16:02:00|82948.9|82898.9|82949|82899|82950.9|82900.9|82947.8|82897.8|30
1622476930000|2021-05-31 16:02:10|82949.2|82899.2|82949|82899|82949.8|82899.8|82948|82898|15
1622476940000|2021-05-31 16:02:20|82949.2|82899.2|82949.2|82899.2|82949.5|82899.5|82949|82899|22
1622476950000|2021-05-31 16:02:30|82949.4|82899.4|82953.2|82903.2|82956.4|82906.4|82949.4|82899.4|54
1622476960000|2021-05-31 16:02:40|82953|82903|82951.1|82901.1|82953.8|82903.8|82951.1|82901.1|36
1622476970000|2021-05-31 16:02:50|82950.8|82900.8|82947.5|82897.5|82950.8|82900.8|82947.5|82897.5|38
1622476980000|2021-05-31 16:03:00|82947.8|82897.8|82947.8|82897.8|82949.1|82899.1|82947.5|82897.5|32
1622476990000|2021-05-31 16:03:10|82948|82898|82948.7|82898.7|82949.2|82899.2|82947.5|82897.5|43
1622477000000|2021-05-31 16:03:20|82949|82899|82949.7|82899.7|82950.5|82900.5|82947.9|82897.9|38
1622477010000|2021-05-31 16:03:30|82949.4|82899.4|82948.8|82898.8|82949.9|82899.9|82948.7|82898.7|32
1622477020000|2021-05-31 16:03:40|82949.1|82899.1|82953.1|82903.1|82955.3|82905.3|82949|82899|43
1622477030000|2021-05-31 16:03:50|82952.9|82902.9|82951.3|82901.3|82955.7|82905.7|82951|82901|42
1622477040000|2021-05-31 16:04:00|82950.8|82900.8|82953|82903|82953.2|82903.2|82950.6|82900.6|40
1622477050000|2021-05-31 16:04:10|82952.6|82902.6|82955.1|82905.1|82955.5|82905.5|82951.4|82901.4|43
1622477060000|2021-05-31 16:04:20|82956.7|82906.7|82956.7|82906.7|82958.5|82908.5|82955.5|82905.5|36
1622477070000|2021-05-31 16:04:30|82956.5|82906.5|82956|82906|82956.7|82906.7|82954.7|82904.7|35
1622477080000|2021-05-31 16:04:40|82956.1|82906.1|82958.3|82908.3|82958.3|82908.3|82955.8|82905.8|22
1622477090000|2021-05-31 16:04:50|82958.2|82908.2|82958|82908|82958.6|82908.6|82955.2|82905.2|37
1622477100000|2021-05-31 16:05:00|82958.1|82908.1|82959|82909|82959|82909|82956.7|82906.7|38
1622477110000|2021-05-31 16:05:10|82959.2|82909.2|82960.6|82910.6|82961.5|82911.5|82957|82907|45
1622477120000|2021-05-31 16:05:20|82960|82910|82958.3|82908.3|82961.4|82911.4|82958.3|82908.3|33
1622477130000|2021-05-31 16:05:30|82958.1|82908.1|82954.5|82904.5|82958.1|82908.1|82952.9|82902.9|48
1622477140000|2021-05-31 16:05:40|82954.1|82904.1|82953|82903|82954.8|82904.8|82952.2|82902.2|36
1622477150000|2021-05-31 16:05:50|82952.8|82902.8|82953.6|82903.6|82954.9|82904.9|82952.8|82902.8|38
1622477160000|2021-05-31 16:06:00|82953.5|82903.5|82962.1|82912.1|82963|82913|82953.5|82903.5|55
1622477170000|2021-05-31 16:06:10|82962.3|82912.3|82960.5|82910.5|82962.3|82912.3|82959.9|82909.9|35
1622477180000|2021-05-31 16:06:20|82960.1|82910.1|82961.1|82911.1|82964.6|82914.6|82959.9|82909.9|44
1622477190000|2021-05-31 16:06:30|82961.6|82911.6|82961.9|82911.9|82962.7|82912.7|82961.5|82911.5|28
1622477200000|2021-05-31 16:06:40|82962.2|82912.2|82963.2|82913.2|82963.2|82913.2|82962.1|82912.1|37
1622477210000|2021-05-31 16:06:50|82963.1|82913.1|82961.7|82911.7|82963.3|82913.3|82961.6|82911.6|40
1622477220000|2021-05-31 16:07:00|82962|82912|82960.6|82910.6|82962.4|82912.4|82960.5|82910.5|29
1622477230000|2021-05-31 16:07:10|82960.5|82910.5|82960.4|82910.4|82960.6|82910.6|82959.8|82909.8|17
1622477240000|2021-05-31 16:07:20|82960.3|82910.3|82960|82910|82960.9|82910.9|82960|82910|16
1622477250000|2021-05-31 16:07:30|82961.2|82911.2|82964.7|82914.7|82966.8|82916.8|82961.2|82911.2|38
1622477260000|2021-05-31 16:07:40|82964.9|82914.9|82964.8|82914.8|82965.1|82915.1|82964.2|82914.2|19
1622477270000|2021-05-31 16:07:50|82965|82915|82964.7|82914.7|82965.7|82915.7|82964.7|82914.7|15
1622477280000|2021-05-31 16:08:00|82964.9|82914.9|82965.4|82915.4|82965.9|82915.9|82964.7|82914.7|13
1622477290000|2021-05-31 16:08:10|82965.8|82915.8|82965|82915|82966|82916|82965|82915|18
1622477300000|2021-05-31 16:08:20|82965.3|82915.3|82964.9|82914.9|82965.5|82915.5|82964.3|82914.3|15
1622477310000|2021-05-31 16:08:30|82965.1|82915.1|82965.9|82915.9|82966|82916|82964.4|82914.4|14
1622477320000|2021-05-31 16:08:40|82965.7|82915.7|82966.3|82916.3|82966.5|82916.5|82965.7|82915.7|10
1622477330000|2021-05-31 16:08:50|82966.4|82916.4|82965.5|82915.5|82966.6|82916.6|82965.2|82915.2|18
1622477340000|2021-05-31 16:09:00|82965.8|82915.8|82967.9|82917.9|82967.9|82917.9|82965.8|82915.8|24
1622477350000|2021-05-31 16:09:10|82968|82918|82968.6|82918.6|82968.8|82918.8|82966.7|82916.7|24
1622477360000|2021-05-31 16:09:20|82968.5|82918.5|82968.7|82918.7|82969.7|82919.7|82968.2|82918.2|36
1622477370000|2021-05-31 16:09:30|82968.9|82918.9|82970.8|82920.8|82970.8|82920.8|82968.9|82918.9|26
1622477380000|2021-05-31 16:09:40|82970.6|82920.6|82970.1|82920.1|82971.4|82921.4|82969.5|82919.5|22
1622477390000|2021-05-31 16:09:50|82970.9|82920.9|82970.3|82920.3|82970.9|82920.9|82969.6|82919.6|16
1622477400000|2021-05-31 16:10:00|82970.4|82920.4|82969.9|82919.9|82971|82921|82969.9|82919.9|16
1622477410000|2021-05-31 16:10:10|82970.9|82920.9|82972.5|82922.5|82974.4|82924.4|82970.9|82920.9|35
1622477420000|2021-05-31 16:10:20|82972.7|82922.7|82969.4|82919.4|82972.7|82922.7|82967.8|82917.8|42
1622477430000|2021-05-31 16:10:30|82969.3|82919.3|82969.6|82919.6|82969.9|82919.9|82966.7|82916.7|23
1622477440000|2021-05-31 16:10:40|82969.5|82919.5|82970.1|82920.1|82971.1|82921.1|82969.4|82919.4|30
1622477450000|2021-05-31 16:10:50|82970.2|82920.2|82971.4|82921.4|82971.5|82921.5|82969|82919|22
1622477460000|2021-05-31 16:11:00|82971.7|82921.7|82968.9|82918.9|82971.7|82921.7|82967.8|82917.8|19
1622477470000|2021-05-31 16:11:10|82969.1|82919.1|82967.5|82917.5|82969.4|82919.4|82967.1|82917.1|19
1622477480000|2021-05-31 16:11:20|82967.6|82917.6|82966.8|82916.8|82968.4|82918.4|82965.5|82915.5|17
1622477490000|2021-05-31 16:11:30|82967.2|82917.2|82966.8|82916.8|82967.4|82917.4|82966.5|82916.5|11
1622477500000|2021-05-31 16:11:40|82966.6|82916.6|82965.2|82915.2|82967.4|82917.4|82965.1|82915.1|28
1622477510000|2021-05-31 16:11:50|82964.9|82914.9|82966.1|82916.1|82966.1|82916.1|82964.3|82914.3|41
1622477520000|2021-05-31 16:12:00|82966.5|82916.5|82964.5|82914.5|82969.2|82919.2|82963.8|82913.8|33
1622477530000|2021-05-31 16:12:10|82965.2|82915.2|82964.9|82914.9|82965.7|82915.7|82962.9|82912.9|23
1622477540000|2021-05-31 16:12:20|82965.1|82915.1|82964.9|82914.9|82965.1|82915.1|82963.4|82913.4|25
1622477550000|2021-05-31 16:12:30|82965|82915|82965|82915|82965.5|82915.5|82964.1|82914.1|14
1622477560000|2021-05-31 16:12:40|82964.9|82914.9|82965.9|82915.9|82965.9|82915.9|82962.6|82912.6|14
1622477570000|2021-05-31 16:12:50|82965.5|82915.5|82964.8|82914.8|82965.8|82915.8|82964|82914|12
1622477580000|2021-05-31 16:13:00|82965|82915|82965.3|82915.3|82965.4|82915.4|82961.2|82911.2|18
1622477590000|2021-05-31 16:13:10|82964.6|82914.6|82968.5|82918.5|82969.4|82919.4|82961.7|82911.7|31
1622477600000|2021-05-31 16:13:20|82968.6|82918.6|82968.2|82918.2|82969.1|82919.1|82967.8|82917.8|27
1622477610000|2021-05-31 16:13:30|82967.5|82917.5|82967.2|82917.2|82968.6|82918.6|82967.2|82917.2|18
1622477620000|2021-05-31 16:13:40|82967.3|82917.3|82966.5|82916.5|82968.1|82918.1|82966.4|82916.4|15
1622477630000|2021-05-31 16:13:50|82966.4|82916.4|82965|82915|82969.2|82919.2|82963.9|82913.9|18
1622477640000|2021-05-31 16:14:00|82966.1|82916.1|82966|82916|82966.1|82916.1|82963.1|82913.1|15
1622477650000|2021-05-31 16:14:10|82965.7|82915.7|82965.7|82915.7|82966|82916|82965.2|82915.2|15
1622477660000|2021-05-31 16:14:20|82966|82916|82966.1|82916.1|82966.3|82916.3|82964.3|82914.3|20
1622477670000|2021-05-31 16:14:30|82966.2|82916.2|82966.4|82916.4|82966.7|82916.7|82965.6|82915.6|14
1622477680000|2021-05-31 16:14:40|82966.3|82916.3|82966|82916|82969.8|82919.8|82964.9|82914.9|33
1622477690000|2021-05-31 16:14:50|82966.6|82916.6|82964.8|82914.8|82968.9|82918.9|82964.3|82914.3|36
1622477700000|2021-05-31 16:15:00|82964.9|82914.9|82964.1|82914.1|82965.9|82915.9|82963.4|82913.4|30
1622477710000|2021-05-31 16:15:10|82964.2|82914.2|82963.3|82913.3|82964.5|82914.5|82962.4|82912.4|34
1622477720000|2021-05-31 16:15:20|82963.4|82913.4|82963.6|82913.6|82964|82914|82962.8|82912.8|21
1622477730000|2021-05-31 16:15:30|82963.8|82913.8|82968|82918|82968|82918|82963.8|82913.8|50
1622477740000|2021-05-31 16:15:40|82968.1|82918.1|82971.9|82921.9|82972.1|82922.1|82968.1|82918.1|35
1622477750000|2021-05-31 16:15:50|82972.6|82922.6|82973.4|82923.4|82974.5|82924.5|82972.6|82922.6|12
1622477760000|2021-05-31 16:16:00|82973.7|82923.7|82969.8|82919.8|82973.7|82923.7|82968.3|82918.3|40
1622477770000|2021-05-31 16:16:10|82969.9|82919.9|82972.3|82922.3|82972.3|82922.3|82969.6|82919.6|24
1622477780000|2021-05-31 16:16:20|82972.6|82922.6|82974.4|82924.4|82974.6|82924.6|82972.1|82922.1|25
1622477790000|2021-05-31 16:16:30|82974.3|82924.3|82973.7|82923.7|82974.3|82924.3|82972.2|82922.2|33
1622477800000|2021-05-31 16:16:40|82973.6|82923.6|82964.4|82914.4|82973.6|82923.6|82963.6|82913.6|38
1622477810000|2021-05-31 16:16:50|82964.2|82914.2|82965.6|82915.6|82965.6|82915.6|82962.6|82912.6|40
1622477820000|2021-05-31 16:17:00|82965.5|82915.5|82966.5|82916.5|82970.5|82920.5|82964.3|82914.3|42
1622477830000|2021-05-31 16:17:10|82967.6|82917.6|82966.8|82916.8|82967.6|82917.6|82965.3|82915.3|32
1622477840000|2021-05-31 16:17:20|82966.7|82916.7|82965.2|82915.2|82967|82917|82965.2|82915.2|12
1622477850000|2021-05-31 16:17:30|82964.9|82914.9|82965|82915|82965.3|82915.3|82964.3|82914.3|16
1622477860000|2021-05-31 16:17:40|82965.1|82915.1|82963.1|82913.1|82965.1|82915.1|82963.1|82913.1|7
1622477870000|2021-05-31 16:17:50|82963.3|82913.3|82963.2|82913.2|82963.7|82913.7|82963.2|82913.2|5
1622477880000|2021-05-31 16:18:00|82963.8|82913.8|82960|82910|82964.3|82914.3|82959.9|82909.9|22
1622477890000|2021-05-31 16:18:10|82959.8|82909.8|82952.6|82902.6|82961.4|82911.4|82950.9|82900.9|27
1622477900000|2021-05-31 16:18:20|82953.1|82903.1|82953.1|82903.1|82953.5|82903.5|82951|82901|12
1622477910000|2021-05-31 16:18:30|82952.8|82902.8|82951.3|82901.3|82954.2|82904.2|82950.9|82900.9|24
1622477920000|2021-05-31 16:18:40|82951.6|82901.6|82950.1|82900.1|82952.2|82902.2|82949.4|82899.4|13
1622477930000|2021-05-31 16:18:50|82949.8|82899.8|82949.3|82899.3|82951.3|82901.3|82949.3|82899.3|15
1622477940000|2021-05-31 16:19:00|82950.3|82900.3|82949.5|82899.5|82950.5|82900.5|82949.1|82899.1|24
1622477950000|2021-05-31 16:19:10|82949.6|82899.6|82952.2|82902.2|82952.7|82902.7|82949.4|82899.4|27
1622477960000|2021-05-31 16:19:20|82952.5|82902.5|82953.8|82903.8|82953.8|82903.8|82951.8|82901.8|23
1622477970000|2021-05-31 16:19:30|82953.9|82903.9|82962.9|82912.9|82962.9|82912.9|82953.3|82903.3|31
1622477980000|2021-05-31 16:19:40|82962|82912|82961.3|82911.3|82962.3|82912.3|82960.1|82910.1|26
1622477990000|2021-05-31 16:19:50|82961.6|82911.6|82961.5|82911.5|82962.1|82912.1|82961.2|82911.2|15
1622478000000|2021-05-31 16:20:00|82961.7|82911.7|82963.3|82913.3|82963.7|82913.7|82961.7|82911.7|20
1622478010000|2021-05-31 16:20:10|82963.4|82913.4|82961.9|82911.9|82963.5|82913.5|82961.8|82911.8|15
1622478020000|2021-05-31 16:20:20|82962.3|82912.3|82962.3|82912.3|82962.6|82912.6|82961.5|82911.5|12
1622478030000|2021-05-31 16:20:30|82962.6|82912.6|82963.9|82913.9|82964.7|82914.7|82962.6|82912.6|12
1622478040000|2021-05-31 16:20:40|82963.8|82913.8|82967.6|82917.6|82968.2|82918.2|82962.4|82912.4|23
1622478050000|2021-05-31 16:20:50|82967.2|82917.2|82966.1|82916.1|82967.5|82917.5|82965.5|82915.5|25
1622478060000|2021-05-31 16:21:00|82966.2|82916.2|82966.4|82916.4|82966.8|82916.8|82965.4|82915.4|26
1622478070000|2021-05-31 16:21:10|82966.6|82916.6|82969.7|82919.7|82970.2|82920.2|82966.6|82916.6|25
1622478080000|2021-05-31 16:21:20|82969.6|82919.6|82971.2|82921.2|82971.2|82921.2|82969.6|82919.6|15
1622478090000|2021-05-31 16:21:30|82971.4|82921.4|82973.1|82923.1|82973.5|82923.5|82971.1|82921.1|20
1622478100000|2021-05-31 16:21:40|82972.4|82922.4|82973.4|82923.4|82974.6|82924.6|82972.4|82922.4|34
1622478110000|2021-05-31 16:21:50|82974.3|82924.3|82973.3|82923.3|82975.1|82925.1|82972.8|82922.8|25
1622478120000|2021-05-31 16:22:00|82973.4|82923.4|82973.1|82923.1|82975.1|82925.1|82972.9|82922.9|29
1622478130000|2021-05-31 16:22:10|82973.2|82923.2|82973.8|82923.8|82974.2|82924.2|82973.2|82923.2|14
1622478140000|2021-05-31 16:22:20|82973.7|82923.7|82972.8|82922.8|82974.6|82924.6|82971.8|82921.8|20
1622478150000|2021-05-31 16:22:30|82972.7|82922.7|82973.2|82923.2|82973.5|82923.5|82972.4|82922.4|8
1622478160000|2021-05-31 16:22:40|82973.3|82923.3|82973.5|82923.5|82973.9|82923.9|82973|82923|8
1622478170000|2021-05-31 16:22:50|82973.6|82923.6|82973.6|82923.6|82974|82924|82969.8|82919.8|45
1622478180000|2021-05-31 16:23:00|82973.7|82923.7|82975.1|82925.1|82975.3|82925.3|82973.6|82923.6|22
1622478190000|2021-05-31 16:23:10|82974.8|82924.8|82971.9|82921.9|82974.9|82924.9|82971|82921|33
1622478200000|2021-05-31 16:23:20|82972|82922|82976|82926|82976.9|82926.9|82972|82922|33
1622478210000|2021-05-31 16:23:30|82975.9|82925.9|82974.8|82924.8|82977|82927|82974.8|82924.8|22
1622478220000|2021-05-31 16:23:40|82975.2|82925.2|82975.5|82925.5|82975.8|82925.8|82974.8|82924.8|22
1622478230000|2021-05-31 16:23:50|82975.4|82925.4|82976.4|82926.4|82976.6|82926.6|82973.7|82923.7|23
1622478240000|2021-05-31 16:24:00|82975.8|82925.8|82962.7|82912.7|82975.8|82925.8|82959.7|82909.7|37
1622478250000|2021-05-31 16:24:10|82962.8|82912.8|82970.8|82920.8|82971|82921|82959.9|82909.9|42
1622478260000|2021-05-31 16:24:20|82970.5|82920.5|82964|82914|82971.2|82921.2|82960|82910|55
1622478270000|2021-05-31 16:24:30|82965|82915|82973.3|82923.3|82975.8|82925.8|82964|82914|44
1622478280000|2021-05-31 16:24:40|82973|82923|82963.4|82913.4|82973.4|82923.4|82960.3|82910.3|54
1622478290000|2021-05-31 16:24:50|82964|82914|82970.9|82920.9|82972.3|82922.3|82962.6|82912.6|39
1622478300000|2021-05-31 16:25:00|82970.6|82920.6|82970.3|82920.3|82972.1|82922.1|82970.3|82920.3|22
1622478310000|2021-05-31 16:25:10|82970.1|82920.1|82968.9|82918.9|82971.9|82921.9|82968.6|82918.6|22
1622478320000|2021-05-31 16:25:20|82968.8|82918.8|82967.2|82917.2|82972.5|82922.5|82964.4|82914.4|40
1622478330000|2021-05-31 16:25:30|82967.1|82917.1|82970.5|82920.5|82971.5|82921.5|82966.2|82916.2|30
1622478340000|2021-05-31 16:25:40|82971.3|82921.3|82964.8|82914.8|82971.6|82921.6|82964.1|82914.1|25
1622478350000|2021-05-31 16:25:50|82965.1|82915.1|82965.7|82915.7|82966.5|82916.5|82964.8|82914.8|21
1622478360000|2021-05-31 16:26:00|82965.8|82915.8|82963.1|82913.1|82968.7|82918.7|82961.5|82911.5|28
1622478370000|2021-05-31 16:26:10|82962.7|82912.7|82959.7|82909.7|82968.5|82918.5|82958.9|82908.9|42
1622478380000|2021-05-31 16:26:20|82957.7|82907.7|82949.6|82899.6|82959.2|82909.2|82947.4|82897.4|67
1622478390000|2021-05-31 16:26:30|82949.9|82899.9|82949.6|82899.6|82950.5|82900.5|82948|82898|40
1622478400000|2021-05-31 16:26:40|82949.5|82899.5|82949.5|82899.5|82950|82900|82948.7|82898.7|33
1622478410000|2021-05-31 16:26:50|82949|82899|82949.9|82899.9|82950.3|82900.3|82948.6|82898.6|33
1622478420000|2021-05-31 16:27:00|82950.3|82900.3|82951.6|82901.6|82952.2|82902.2|82949|82899|45
1622478430000|2021-05-31 16:27:10|82952.3|82902.3|82955.1|82905.1|82955.1|82905.1|82951.7|82901.7|41
1622478440000|2021-05-31 16:27:20|82954.8|82904.8|82959.4|82909.4|82959.6|82909.6|82954.5|82904.5|44
1622478450000|2021-05-31 16:27:30|82959|82909|82960.3|82910.3|82960.3|82910.3|82957.9|82907.9|38
1622478460000|2021-05-31 16:27:40|82960.1|82910.1|82957.6|82907.6|82960.1|82910.1|82952.3|82902.3|57
1622478470000|2021-05-31 16:27:50|82958.2|82908.2|82958.2|82908.2|82961.7|82911.7|82957.2|82907.2|50
1622478480000|2021-05-31 16:28:00|82958.1|82908.1|82945.1|82895.1|82958.1|82908.1|82944.2|82894.2|57
1622478490000|2021-05-31 16:28:10|82944.9|82894.9|82939.9|82889.9|82945|82895|82938.8|82888.8|51
1622478500000|2021-05-31 16:28:20|82940.2|82890.2|82946.4|82896.4|82947.9|82897.9|82939.8|82889.8|27
1622478510000|2021-05-31 16:28:30|82946.7|82896.7|82951.5|82901.5|82952.7|82902.7|82946.7|82896.7|22
1622478520000|2021-05-31 16:28:40|82951.7|82901.7|82954.2|82904.2|82954.2|82904.2|82951.4|82901.4|22
1622478530000|2021-05-31 16:28:50|82954.1|82904.1|82955.4|82905.4|82955.4|82905.4|82954.1|82904.1|18
1622478540000|2021-05-31 16:29:00|82955.3|82905.3|82952.3|82902.3|82955.5|82905.5|82952.1|82902.1|34
1622478550000|2021-05-31 16:29:10|82953.2|82903.2|82951.2|82901.2|82954|82904|82951.2|82901.2|28
1622478560000|2021-05-31 16:29:20|82954.6|82904.6|82960.8|82910.8|82961.2|82911.2|82954.6|82904.6|54
1622478570000|2021-05-31 16:29:30|82961.3|82911.3|82963.7|82913.7|82964|82914|82959.7|82909.7|34
1622478580000|2021-05-31 16:29:40|82963.9|82913.9|82959|82909|82963.9|82913.9|82957.9|82907.9|38
1622478590000|2021-05-31 16:29:50|82959.8|82909.8|82957.4|82907.4|82960.7|82910.7|82957.4|82907.4|49
1622478600000|2021-05-31 16:30:00|82957.6|82907.6|82959.9|82909.9|82959.9|82909.9|82957.6|82907.6|28
1622478610000|2021-05-31 16:30:10|82959.5|82909.5|82960.1|82910.1|82960.7|82910.7|82959.3|82909.3|22
1622478620000|2021-05-31 16:30:20|82960|82910|82961.3|82911.3|82962.4|82912.4|82960|82910|35
1622478630000|2021-05-31 16:30:30|82960.6|82910.6|82960.4|82910.4|82961.1|82911.1|82958.9|82908.9|39
1622478640000|2021-05-31 16:30:40|82960.5|82910.5|82956.9|82906.9|82960.5|82910.5|82956.2|82906.2|31
1622478650000|2021-05-31 16:30:50|82957.6|82907.6|82957.1|82907.1|82958.9|82908.9|82956.9|82906.9|27
1622478660000|2021-05-31 16:31:00|82957.6|82907.6|82956.6|82906.6|82958.5|82908.5|82956.4|82906.4|22
1622478670000|2021-05-31 16:31:10|82956.7|82906.7|82955.9|82905.9|82957.6|82907.6|82955.4|82905.4|37
1622478680000|2021-05-31 16:31:20|82955.7|82905.7|82956.8|82906.8|82956.8|82906.8|82955|82905|33
1622478690000|2021-05-31 16:31:30|82957.2|82907.2|82956.2|82906.2|82957.7|82907.7|82955.2|82905.2|29
1622478700000|2021-05-31 16:31:40|82956.5|82906.5|82956.1|82906.1|82957.1|82907.1|82955.7|82905.7|24
1622478710000|2021-05-31 16:31:50|82956.5|82906.5|82955.4|82905.4|82956.9|82906.9|82955.3|82905.3|23
1622478720000|2021-05-31 16:32:00|82955.1|82905.1|82959.2|82909.2|82959.5|82909.5|82955.1|82905.1|27
1622478730000|2021-05-31 16:32:10|82958.7|82908.7|82958.5|82908.5|82960.9|82910.9|82957.6|82907.6|34
1622478740000|2021-05-31 16:32:20|82958.3|82908.3|82958.6|82908.6|82959.6|82909.6|82956.5|82906.5|36
1622478750000|2021-05-31 16:32:30|82959.3|82909.3|82959|82909|82962.2|82912.2|82958.2|82908.2|29
1622478760000|2021-05-31 16:32:40|82959.2|82909.2|82959.2|82909.2|82960.9|82910.9|82957.2|82907.2|28
1622478770000|2021-05-31 16:32:50|82958.7|82908.7|82959.2|82909.2|82960.1|82910.1|82957.1|82907.1|17
1622478780000|2021-05-31 16:33:00|82959.3|82909.3|82958.8|82908.8|82959.5|82909.5|82956.2|82906.2|40
1622478790000|2021-05-31 16:33:10|82958.9|82908.9|82956|82906|82960|82910|82955.5|82905.5|31
1622478800000|2021-05-31 16:33:20|82955.8|82905.8|82956.2|82906.2|82957.1|82907.1|82955.7|82905.7|17
1622478810000|2021-05-31 16:33:30|82956.6|82906.6|82956.7|82906.7|82957.1|82907.1|82955|82905|37
1622478820000|2021-05-31 16:33:40|82956.5|82906.5|82951.9|82901.9|82957.1|82907.1|82951.6|82901.6|30
1622478830000|2021-05-31 16:33:50|82951.4|82901.4|82947.7|82897.7|82951.4|82901.4|82947.7|82897.7|29
1622478840000|2021-05-31 16:34:00|82948.4|82898.4|82949.8|82899.8|82950.6|82900.6|82948.4|82898.4|31
1622478850000|2021-05-31 16:34:10|82949.1|82899.1|82944.7|82894.7|82949.1|82899.1|82944.4|82894.4|49
1622478860000|2021-05-31 16:34:20|82944.8|82894.8|82944.1|82894.1|82945.5|82895.5|82942.4|82892.4|33
1622478870000|2021-05-31 16:34:30|82943.9|82893.9|82943.3|82893.3|82944.5|82894.5|82943|82893|16
1622478880000|2021-05-31 16:34:40|82943.1|82893.1|82940|82890|82943.7|82893.7|82938.7|82888.7|31
1622478890000|2021-05-31 16:34:50|82939.8|82889.8|82938.7|82888.7|82941.1|82891.1|82936.7|82886.7|58
1622478900000|2021-05-31 16:35:00|82938.6|82888.6|82938.7|82888.7|82940|82890|82937.4|82887.4|54
1622478910000|2021-05-31 16:35:10|82939.5|82889.5|82936.1|82886.1|82939.6|82889.6|82931.7|82881.7|58
1622478920000|2021-05-31 16:35:20|82935.8|82885.8|82933.7|82883.7|82936.9|82886.9|82932.8|82882.8|42
1622478930000|2021-05-31 16:35:30|82933.3|82883.3|82936.3|82886.3|82936.3|82886.3|82933.1|82883.1|48
1622478940000|2021-05-31 16:35:40|82936.1|82886.1|82936.6|82886.6|82938|82888|82936|82886|44
1622478950000|2021-05-31 16:35:50|82936.7|82886.7|82933.4|82883.4|82937.2|82887.2|82933.4|82883.4|43
1622478960000|2021-05-31 16:36:00|82933.3|82883.3|82933.6|82883.6|82934.1|82884.1|82933.1|82883.1|24
1622478970000|2021-05-31 16:36:10|82934.1|82884.1|82934.2|82884.2|82934.6|82884.6|82933.3|82883.3|21
1622478980000|2021-05-31 16:36:20|82934.1|82884.1|82940.9|82890.9|82940.9|82890.9|82933.2|82883.2|48
1622478990000|2021-05-31 16:36:30|82939.7|82889.7|82946.1|82896.1|82947.3|82897.3|82939.7|82889.7|52
1622479000000|2021-05-31 16:36:40|82945.9|82895.9|82947.5|82897.5|82947.6|82897.6|82945.7|82895.7|34
1622479010000|2021-05-31 16:36:50|82947.4|82897.4|82943.8|82893.8|82947.4|82897.4|82943|82893|23
1622479020000|2021-05-31 16:37:00|82943.7|82893.7|82945.6|82895.6|82946.9|82896.9|82943.4|82893.4|29
1622479030000|2021-05-31 16:37:10|82945.7|82895.7|82945.8|82895.8|82946.2|82896.2|82944.8|82894.8|23
1622479040000|2021-05-31 16:37:20|82945.9|82895.9|82946.2|82896.2|82947.8|82897.8|82944.9|82894.9|30
1622479050000|2021-05-31 16:37:30|82946.1|82896.1|82943.7|82893.7|82947.4|82897.4|82943.5|82893.5|53
1622479060000|2021-05-31 16:37:40|82943.8|82893.8|82944.6|82894.6|82945.4|82895.4|82942.4|82892.4|32
1622479070000|2021-05-31 16:37:50|82944.7|82894.7|82945.3|82895.3|82946.5|82896.5|82944.7|82894.7|27
1622479080000|2021-05-31 16:38:00|82945.4|82895.4|82945.9|82895.9|82947|82897|82943.6|82893.6|45
1622479090000|2021-05-31 16:38:10|82946.8|82896.8|82946.5|82896.5|82948.4|82898.4|82945.9|82895.9|19
1622479100000|2021-05-31 16:38:20|82946.3|82896.3|82946.4|82896.4|82947.1|82897.1|82944|82894|34
1622479110000|2021-05-31 16:38:30|82945.6|82895.6|82943.6|82893.6|82946.7|82896.7|82943.4|82893.4|27
1622479120000|2021-05-31 16:38:40|82943.8|82893.8|82938.6|82888.6|82944.8|82894.8|82937.9|82887.9|42
1622479130000|2021-05-31 16:38:50|82938.2|82888.2|82939.9|82889.9|82941.2|82891.2|82938|82888|43
1622479140000|2021-05-31 16:39:00|82939.8|82889.8|82938.5|82888.5|82941|82891|82937.4|82887.4|51
1622479150000|2021-05-31 16:39:10|82938.7|82888.7|82938.4|82888.4|82939.6|82889.6|82937.5|82887.5|45
1622479160000|2021-05-31 16:39:20|82938.5|82888.5|82938.6|82888.6|82939.4|82889.4|82938.2|82888.2|17
1622479170000|2021-05-31 16:39:30|82939.1|82889.1|82932.7|82882.7|82939.1|82889.1|82932.7|82882.7|41
1622479180000|2021-05-31 16:39:40|82932.8|82882.8|82934.7|82884.7|82934.9|82884.9|82932.8|82882.8|32
1622479190000|2021-05-31 16:39:50|82934.2|82884.2|82924.6|82874.6|82934.2|82884.2|82924.5|82874.5|49
1622479200000|2021-05-31 16:40:00|82925.1|82875.1|82928|82878|82930|82880|82923.8|82873.8|50
1622479210000|2021-05-31 16:40:10|82927.9|82877.9|82925|82875|82928.1|82878.1|82924.4|82874.4|33
1622479220000|2021-05-31 16:40:20|82925.1|82875.1|82920.4|82870.4|82925.6|82875.6|82920.3|82870.3|41
1622479230000|2021-05-31 16:40:30|82920.2|82870.2|82922.7|82872.7|82925.1|82875.1|82919.9|82869.9|52
1622479240000|2021-05-31 16:40:40|82923.1|82873.1|82922.6|82872.6|82923.1|82873.1|82921|82871|19
1622479250000|2021-05-31 16:40:50|82922.4|82872.4|82918.5|82868.5|82922.6|82872.6|82918.5|82868.5|33
1622479260000|2021-05-31 16:41:00|82919|82869|82919|82869|82919.5|82869.5|82918.1|82868.1|40
1622479270000|2021-05-31 16:41:10|82919.1|82869.1|82921|82871|82923.8|82873.8|82918.6|82868.6|49
1622479280000|2021-05-31 16:41:20|82921.1|82871.1|82923.1|82873.1|82923.1|82873.1|82920|82870|44
1622479290000|2021-05-31 16:41:30|82922.4|82872.4|82924.1|82874.1|82926.8|82876.8|82922.1|82872.1|41
1622479300000|2021-05-31 16:41:40|82923.1|82873.1|82924.1|82874.1|82925.4|82875.4|82922.3|82872.3|34
1622479310000|2021-05-31 16:41:50|82924.4|82874.4|82925|82875|82925.5|82875.5|82923.2|82873.2|25
1622479320000|2021-05-31 16:42:00|82922.6|82872.6|82923.2|82873.2|82925.4|82875.4|82922|82872|39
1622479330000|2021-05-31 16:42:10|82923.1|82873.1|82922.5|82872.5|82924.7|82874.7|82922.4|82872.4|25
1622479340000|2021-05-31 16:42:20|82922.4|82872.4|82921.6|82871.6|82922.8|82872.8|82919.9|82869.9|45
1622479350000|2021-05-31 16:42:30|82921.7|82871.7|82920.3|82870.3|82924.3|82874.3|82916.3|82866.3|62
1622479360000|2021-05-31 16:42:40|82920.4|82870.4|82920.9|82870.9|82921.1|82871.1|82920.1|82870.1|31
1622479370000|2021-05-31 16:42:50|82920.6|82870.6|82922|82872|82922.1|82872.1|82920.3|82870.3|16
1622479380000|2021-05-31 16:43:00|82922.4|82872.4|82921|82871|82922.4|82872.4|82918.7|82868.7|26
1622479390000|2021-05-31 16:43:10|82920.5|82870.5|82921|82871|82921.4|82871.4|82920|82870|19
1622479400000|2021-05-31 16:43:20|82921.1|82871.1|82922.5|82872.5|82923.1|82873.1|82919.7|82869.7|48
1622479410000|2021-05-31 16:43:30|82922.3|82872.3|82916.1|82866.1|82923.9|82873.9|82916.1|82866.1|45
1622479420000|2021-05-31 16:43:40|82916.2|82866.2|82915.9|82865.9|82917.8|82867.8|82913.9|82863.9|48
1622479430000|2021-05-31 16:43:50|82916|82866|82913.2|82863.2|82916|82866|82913.2|82863.2|41
1622479440000|2021-05-31 16:44:00|82913.3|82863.3|82913.5|82863.5|82914.1|82864.1|82913.2|82863.2|19
1622479450000|2021-05-31 16:44:10|82913.4|82863.4|82918.4|82868.4|82920|82870|82912.2|82862.2|27
1622479460000|2021-05-31 16:44:20|82918.5|82868.5|82917.9|82867.9|82919.1|82869.1|82917.8|82867.8|24
1622479470000|2021-05-31 16:44:30|82919|82869|82921.5|82871.5|82924.1|82874.1|82917.5|82867.5|38
1622479480000|2021-05-31 16:44:40|82921.8|82871.8|82922.9|82872.9|82923.4|82873.4|82920.3|82870.3|53
1622479490000|2021-05-31 16:44:50|82923.1|82873.1|82923.7|82873.7|82926.2|82876.2|82923.1|82873.1|24
1622479500000|2021-05-31 16:45:00|82923.3|82873.3|82925.4|82875.4|82926|82876|82922.9|82872.9|40
1622479510000|2021-05-31 16:45:10|82925.6|82875.6|82925.9|82875.9|82926.1|82876.1|82924.6|82874.6|23
1622479520000|2021-05-31 16:45:20|82926.6|82876.6|82928.4|82878.4|82931.2|82881.2|82926.3|82876.3|38
1622479530000|2021-05-31 16:45:30|82929|82879|82928.5|82878.5|82931.7|82881.7|82928.1|82878.1|24
1622479540000|2021-05-31 16:45:40|82928.8|82878.8|82929.4|82879.4|82929.4|82879.4|82928.3|82878.3|26
1622479550000|2021-05-31 16:45:50|82929.5|82879.5|82928.7|82878.7|82930|82880|82927.8|82877.8|38
1622479560000|2021-05-31 16:46:00|82928.2|82878.2|82931.3|82881.3|82931.8|82881.8|82928|82878|36
1622479570000|2021-05-31 16:46:10|82931.2|82881.2|82931.1|82881.1|82931.3|82881.3|82931|82881|16
1622479580000|2021-05-31 16:46:20|82931.8|82881.8|82932.8|82882.8|82932.8|82882.8|82931.1|82881.1|21
1622479590000|2021-05-31 16:46:30|82932|82882|82933|82883|82933|82883|82931.4|82881.4|30
1622479600000|2021-05-31 16:46:40|82933.8|82883.8|82936.4|82886.4|82937.3|82887.3|82933.8|82883.8|23
1622479610000|2021-05-31 16:46:50|82937.7|82887.7|82937.6|82887.6|82937.8|82887.8|82936.3|82886.3|9
1622479620000|2021-05-31 16:47:00|82937.5|82887.5|82937.8|82887.8|82937.9|82887.9|82936.9|82886.9|18
1622479630000|2021-05-31 16:47:10|82937.2|82887.2|82938.3|82888.3|82938.3|82888.3|82936.2|82886.2|14
1622479640000|2021-05-31 16:47:20|82937.9|82887.9|82932.1|82882.1|82938|82888|82931.5|82881.5|28
1622479650000|2021-05-31 16:47:30|82931.8|82881.8|82931.6|82881.6|82932.6|82882.6|82931.3|82881.3|39
1622479660000|2021-05-31 16:47:40|82931.7|82881.7|82932.1|82882.1|82932.7|82882.7|82931.2|82881.2|29
1622479670000|2021-05-31 16:47:50|82931.8|82881.8|82931.9|82881.9|82932.3|82882.3|82931.7|82881.7|18
1622479680000|2021-05-31 16:48:00|82932.1|82882.1|82926.6|82876.6|82932.5|82882.5|82926.5|82876.5|29
1622479690000|2021-05-31 16:48:10|82927|82877|82929.4|82879.4|82930.1|82880.1|82927|82877|41
1622479700000|2021-05-31 16:48:20|82929.5|82879.5|82929.3|82879.3|82930.1|82880.1|82929.2|82879.2|25
1622479710000|2021-05-31 16:48:30|82929.7|82879.7|82929.5|82879.5|82929.7|82879.7|82928.7|82878.7|24
1622479720000|2021-05-31 16:48:40|82929.4|82879.4|82925.7|82875.7|82930|82880|82924.6|82874.6|43
1622479730000|2021-05-31 16:48:50|82925.5|82875.5|82925.7|82875.7|82926.1|82876.1|82925.1|82875.1|27
1622479740000|2021-05-31 16:49:00|82925.6|82875.6|82926.1|82876.1|82926.4|82876.4|82925.6|82875.6|13
1622479750000|2021-05-31 16:49:10|82926.2|82876.2|82923.8|82873.8|82926.5|82876.5|82923.4|82873.4|29
1622479760000|2021-05-31 16:49:20|82924.9|82874.9|82926.8|82876.8|82926.8|82876.8|82923.5|82873.5|33
1622479770000|2021-05-31 16:49:30|82927|82877|82925.2|82875.2|82927|82877|82925.2|82875.2|13
1622479780000|2021-05-31 16:49:40|82925.1|82875.1|82926.3|82876.3|82926.5|82876.5|82924.6|82874.6|41
1622479790000|2021-05-31 16:49:50|82926.2|82876.2|82925.6|82875.6|82926.8|82876.8|82925|82875|17
1622479800000|2021-05-31 16:50:00|82925.8|82875.8|82926.7|82876.7|82926.7|82876.7|82925.8|82875.8|21
1622479810000|2021-05-31 16:50:10|82927.1|82877.1|82928.1|82878.1|82928.1|82878.1|82924.5|82874.5|38
1622479820000|2021-05-31 16:50:20|82926.8|82876.8|82927.8|82877.8|82928.2|82878.2|82926.4|82876.4|28
1622479830000|2021-05-31 16:50:30|82927.9|82877.9|82926.6|82876.6|82928.3|82878.3|82926|82876|26
1622479840000|2021-05-31 16:50:40|82926.5|82876.5|82922.6|82872.6|82926.7|82876.7|82922.2|82872.2|41
1622479850000|2021-05-31 16:50:50|82922.3|82872.3|82923.1|82873.1|82923.7|82873.7|82922.1|82872.1|27
1622479860000|2021-05-31 16:51:00|82923|82873|82922.7|82872.7|82923.5|82873.5|82922.4|82872.4|19
1622479870000|2021-05-31 16:51:10|82922.6|82872.6|82922.7|82872.7|82923.5|82873.5|82922.4|82872.4|16
1622479880000|2021-05-31 16:51:20|82922.6|82872.6|82925.9|82875.9|82926.2|82876.2|82922.4|82872.4|32
1622479890000|2021-05-31 16:51:30|82926.2|82876.2|82924.7|82874.7|82926.6|82876.6|82924.6|82874.6|32
1622479900000|2021-05-31 16:51:40|82924.6|82874.6|82929.9|82879.9|82930.1|82880.1|82924.4|82874.4|29
1622479910000|2021-05-31 16:51:50|82930.1|82880.1|82929|82879|82930.3|82880.3|82928|82878|32
1622479920000|2021-05-31 16:52:00|82929.1|82879.1|82929.2|82879.2|82929.3|82879.3|82927.4|82877.4|32
1622479930000|2021-05-31 16:52:10|82928.8|82878.8|82930.5|82880.5|82930.6|82880.6|82928.8|82878.8|28
1622479940000|2021-05-31 16:52:20|82930.3|82880.3|82928.5|82878.5|82930.3|82880.3|82928|82878|19
1622479950000|2021-05-31 16:52:30|82928.3|82878.3|82926.3|82876.3|82929.3|82879.3|82925.5|82875.5|35
1622479960000|2021-05-31 16:52:40|82926.5|82876.5|82926|82876|82927.4|82877.4|82925.9|82875.9|39
1622479970000|2021-05-31 16:52:50|82925.9|82875.9|82927.4|82877.4|82927.5|82877.5|82925.5|82875.5|26
1622479980000|2021-05-31 16:53:00|82927.5|82877.5|82927.2|82877.2|82928.4|82878.4|82926.8|82876.8|17
1622479990000|2021-05-31 16:53:10|82927.3|82877.3|82926.5|82876.5|82927.3|82877.3|82925.6|82875.6|33
1622480000000|2021-05-31 16:53:20|82926.4|82876.4|82926.2|82876.2|82926.5|82876.5|82926|82876|20
1622480010000|2021-05-31 16:53:30|82926|82876|82924.6|82874.6|82926.5|82876.5|82924|82874|24
1622480020000|2021-05-31 16:53:40|82924.9|82874.9|82925.4|82875.4|82926|82876|82924.5|82874.5|25
1622480030000|2021-05-31 16:53:50|82925.5|82875.5|82924.2|82874.2|82926.5|82876.5|82923.8|82873.8|25
1622480040000|2021-05-31 16:54:00|82924.9|82874.9|82925.2|82875.2|82925.9|82875.9|82924.5|82874.5|23
1622480050000|2021-05-31 16:54:10|82925.4|82875.4|82925.5|82875.5|82926.6|82876.6|82924.6|82874.6|16
1622480060000|2021-05-31 16:54:20|82925.3|82875.3|82925.4|82875.4|82926.2|82876.2|82925|82875|18
1622480070000|2021-05-31 16:54:30|82925.9|82875.9|82924.4|82874.4|82926|82876|82923.2|82873.2|25
1622480080000|2021-05-31 16:54:40|82924.9|82874.9|82925.4|82875.4|82925.9|82875.9|82924.1|82874.1|31
1622480090000|2021-05-31 16:54:50|82925.6|82875.6|82926.2|82876.2|82926.7|82876.7|82923.9|82873.9|22
1622480100000|2021-05-31 16:55:00|82927.8|82877.8|82926.3|82876.3|82927.8|82877.8|82921.1|82871.1|47
1622480110000|2021-05-31 16:55:10|82925.9|82875.9|82926.7|82876.7|82927.4|82877.4|82925.9|82875.9|21
1622480120000|2021-05-31 16:55:20|82926.5|82876.5|82926.5|82876.5|82926.8|82876.8|82926.2|82876.2|15
1622480130000|2021-05-31 16:55:30|82926.3|82876.3|82925.9|82875.9|82926.8|82876.8|82925.2|82875.2|17
1622480140000|2021-05-31 16:55:40|82926.2|82876.2|82926.4|82876.4|82926.7|82876.7|82926|82876|12
1622480150000|2021-05-31 16:55:50|82926.9|82876.9|82926.6|82876.6|82926.9|82876.9|82925|82875|19
1622480160000|2021-05-31 16:56:00|82926.4|82876.4|82927.9|82877.9|82928.8|82878.8|82926.2|82876.2|25
1622480170000|2021-05-31 16:56:10|82928.2|82878.2|82920.9|82870.9|82928.2|82878.2|82913.6|82863.6|40
1622480180000|2021-05-31 16:56:20|82920.4|82870.4|82920.3|82870.3|82921.6|82871.6|82918.8|82868.8|22
1622480190000|2021-05-31 16:56:30|82920.1|82870.1|82917.3|82867.3|82921.1|82871.1|82917.3|82867.3|17
1622480200000|2021-05-31 16:56:40|82917.8|82867.8|82919.4|82869.4|82919.5|82869.5|82917|82867|20
1622480210000|2021-05-31 16:56:50|82919.6|82869.6|82919|82869|82923.4|82873.4|82919|82869|37
1622480220000|2021-05-31 16:57:00|82919.2|82869.2|82919.2|82869.2|82919.4|82869.4|82919|82869|14
1622480230000|2021-05-31 16:57:10|82919.1|82869.1|82920|82870|82921.1|82871.1|82918.8|82868.8|18
1622480240000|2021-05-31 16:57:20|82919.8|82869.8|82921.1|82871.1|82921.5|82871.5|82919.8|82869.8|15
1622480250000|2021-05-31 16:57:30|82920.9|82870.9|82919.4|82869.4|82921.2|82871.2|82919.4|82869.4|24
1622480260000|2021-05-31 16:57:40|82919.3|82869.3|82919|82869|82919.3|82869.3|82918.7|82868.7|11
1622480270000|2021-05-31 16:57:50|82919.2|82869.2|82921.4|82871.4|82925|82875|82919.1|82869.1|50
1622480280000|2021-05-31 16:58:00|82921.2|82871.2|82922.4|82872.4|82923.1|82873.1|82920.6|82870.6|40
1622480290000|2021-05-31 16:58:10|82922.8|82872.8|82924.9|82874.9|82925.2|82875.2|82922.7|82872.7|33
1622480300000|2021-05-31 16:58:20|82925.1|82875.1|82922.1|82872.1|82925.7|82875.7|82921.9|82871.9|39
1622480310000|2021-05-31 16:58:30|82921.9|82871.9|82919|82869|82923.2|82873.2|82919|82869|33
1622480320000|2021-05-31 16:58:40|82923.5|82873.5|82918.4|82868.4|82923.5|82873.5|82915.1|82865.1|47
1622480330000|2021-05-31 16:58:50|82918|82868|82919.9|82869.9|82920.4|82870.4|82917.4|82867.4|54
1622480340000|2021-05-31 16:59:00|82920.9|82870.9|82920.8|82870.8|82921.1|82871.1|82919.7|82869.7|36
1622480350000|2021-05-31 16:59:10|82920.7|82870.7|82924.9|82874.9|82925.6|82875.6|82920.7|82870.7|46
1622480360000|2021-05-31 16:59:20|82925|82875|82927.7|82877.7|82927.9|82877.9|82924.4|82874.4|49
1622480370000|2021-05-31 16:59:30|82927.6|82877.6|82930.2|82880.2|82933.6|82883.6|82927.6|82877.6|39
1622480380000|2021-05-31 16:59:40|82930.6|82880.6|82925|82875|82932|82882|82925|82875|49
1622480390000|2021-05-31 16:59:50|82925.1|82875.1|82926.7|82876.7|82928.3|82878.3|82925.1|82875.1|44
1622480400000|2021-05-31 17:00:00|82927.9|82877.9|82926.7|82876.7|82927.9|82877.9|82925.6|82875.6|33
1622480410000|2021-05-31 17:00:10|82926.8|82876.8|82927|82877|82927.6|82877.6|82926.6|82876.6|32
1622480420000|2021-05-31 17:00:20|82927.1|82877.1|82926.5|82876.5|82927.7|82877.7|82926.4|82876.4|23
1622480430000|2021-05-31 17:00:30|82928.2|82878.2|82934|82884|82936.1|82886.1|82928.2|82878.2|51
1622480440000|2021-05-31 17:00:40|82934.1|82884.1|82935.3|82885.3|82935.3|82885.3|82933.6|82883.6|25
1622480450000|2021-05-31 17:00:50|82935.1|82885.1|82936.7|82886.7|82937.3|82887.3|82935.1|82885.1|40
1622480460000|2021-05-31 17:01:00|82936.6|82886.6|82935.1|82885.1|82937.4|82887.4|82934.2|82884.2|32
1622480470000|2021-05-31 17:01:10|82935.7|82885.7|82938.3|82888.3|82938.3|82888.3|82933.8|82883.8|35
1622480480000|2021-05-31 17:01:20|82938.7|82888.7|82937.4|82887.4|82938.7|82888.7|82936.8|82886.8|22
1622480490000|2021-05-31 17:01:30|82938.8|82888.8|82938.9|82888.9|82940.6|82890.6|82937.5|82887.5|29
1622480500000|2021-05-31 17:01:40|82938.7|82888.7|82939.6|82889.6|82939.8|82889.8|82938.7|82888.7|22
1622480510000|2021-05-31 17:01:50|82939.4|82889.4|82939.5|82889.5|82940.2|82890.2|82938.2|82888.2|29
1622480520000|2021-05-31 17:02:00|82937.7|82887.7|82940.2|82890.2|82940.7|82890.7|82937.4|82887.4|29
1622480530000|2021-05-31 17:02:10|82940.3|82890.3|82940.1|82890.1|82940.3|82890.3|82938.7|82888.7|25
1622480540000|2021-05-31 17:02:20|82939.7|82889.7|82939.5|82889.5|82940|82890|82937.6|82887.6|33
1622480550000|2021-05-31 17:02:30|82938.1|82888.1|82939.3|82889.3|82940.3|82890.3|82937.7|82887.7|27
1622480560000|2021-05-31 17:02:40|82939.1|82889.1|82939.6|82889.6|82939.6|82889.6|82937.7|82887.7|15
1622480570000|2021-05-31 17:02:50|82940|82890|82938.3|82888.3|82940.1|82890.1|82938|82888|12
1622480580000|2021-05-31 17:03:00|82935.7|82885.7|82938|82888|82938.4|82888.4|82935.7|82885.7|16
1622480590000|2021-05-31 17:03:10|82938.1|82888.1|82937.6|82887.6|82938.6|82888.6|82937.4|82887.4|17
1622480600000|2021-05-31 17:03:20|82937|82887|82936|82886|82938.9|82888.9|82936|82886|17
1622480610000|2021-05-31 17:03:30|82939.2|82889.2|82938.5|82888.5|82939.7|82889.7|82938.3|82888.3|12
1622480620000|2021-05-31 17:03:40|82938.6|82888.6|82939.5|82889.5|82939.6|82889.6|82937.8|82887.8|30
1622480630000|2021-05-31 17:03:50|82938.8|82888.8|82938.2|82888.2|82939.2|82889.2|82937.9|82887.9|16
1622480640000|2021-05-31 17:04:00|82936.9|82886.9|82938.2|82888.2|82938.8|82888.8|82936.9|82886.9|18
1622480650000|2021-05-31 17:04:10|82937.7|82887.7|82937.9|82887.9|82938.7|82888.7|82937.3|82887.3|18
1622480660000|2021-05-31 17:04:20|82937.8|82887.8|82937.3|82887.3|82938.7|82888.7|82936.8|82886.8|29
1622480670000|2021-05-31 17:04:30|82937.4|82887.4|82938.2|82888.2|82939.1|82889.1|82937.3|82887.3|20
1622480680000|2021-05-31 17:04:40|82937.8|82887.8|82937.4|82887.4|82939.4|82889.4|82936.9|82886.9|13
1622480690000|2021-05-31 17:04:50|82937.1|82887.1|82938.2|82888.2|82938.8|82888.8|82937|82887|17
1622480700000|2021-05-31 17:05:00|82938.3|82888.3|82940.1|82890.1|82941.2|82891.2|82937.8|82887.8|6
1622480710000|2021-05-31 17:05:10|82940.7|82890.7|82940.1|82890.1|82942|82892|82938.7|82888.7|31
1622480720000|2021-05-31 17:05:20|82940.4|82890.4|82940.5|82890.5|82942|82892|82939.2|82889.2|22
1622480730000|2021-05-31 17:05:30|82940.4|82890.4|82942.4|82892.4|82942.7|82892.7|82938.1|82888.1|39
1622480740000|2021-05-31 17:05:40|82944.8|82894.8|82930.2|82880.2|82944.8|82894.8|82929.9|82879.9|22
1622480750000|2021-05-31 17:05:50|82931.8|82881.8|82931.5|82881.5|82933.3|82883.3|82928|82878|40
1622480760000|2021-05-31 17:06:00|82932|82882|82933.6|82883.6|82934.5|82884.5|82931.3|82881.3|27
1622480770000|2021-05-31 17:06:10|82933.8|82883.8|82932.9|82882.9|82934.8|82884.8|82932.1|82882.1|30
1622480780000|2021-05-31 17:06:20|82932.7|82882.7|82931.8|82881.8|82932.9|82882.9|82931.8|82881.8|5
1622480790000|2021-05-31 17:06:30|82931.6|82881.6|82934.7|82884.7|82936.5|82886.5|82931.6|82881.6|41
1622480800000|2021-05-31 17:06:40|82935.5|82885.5|82934.9|82884.9|82937.1|82887.1|82934.9|82884.9|12
1622480810000|2021-05-31 17:06:50|82934.8|82884.8|82934.5|82884.5|82935.1|82885.1|82933.8|82883.8|6
1622480820000|2021-05-31 17:07:00|82934.3|82884.3|82929.5|82879.5|82936.7|82886.7|82929.5|82879.5|49
1622480830000|2021-05-31 17:07:10|82928.6|82878.6|82929.3|82879.3|82931|82881|82928|82878|54
1622480840000|2021-05-31 17:07:20|82929.5|82879.5|82928.9|82878.9|82930.5|82880.5|82927.9|82877.9|59
1622480850000|2021-05-31 17:07:30|82928.6|82878.6|82929|82879|82929.3|82879.3|82927.9|82877.9|18
1622480860000|2021-05-31 17:07:40|82928.5|82878.5|82926|82876|82930.6|82880.6|82925.2|82875.2|51
1622480870000|2021-05-31 17:07:50|82926.8|82876.8|82927.2|82877.2|82928.2|82878.2|82924|82874|42
1622480880000|2021-05-31 17:08:00|82925.9|82875.9|82925.4|82875.4|82931|82881|82923.7|82873.7|53
1622480890000|2021-05-31 17:08:10|82924.7|82874.7|82926.4|82876.4|82926.4|82876.4|82923.2|82873.2|43
1622480900000|2021-05-31 17:08:20|82927|82877|82925.1|82875.1|82927|82877|82924.5|82874.5|16
1622480910000|2021-05-31 17:08:30|82925.7|82875.7|82925.5|82875.5|82926.9|82876.9|82923.9|82873.9|32
1622480920000|2021-05-31 17:08:40|82925.9|82875.9|82924.7|82874.7|82927|82877|82924.1|82874.1|25
1622480930000|2021-05-31 17:08:50|82925.9|82875.9|82923.4|82873.4|82926.4|82876.4|82922.8|82872.8|45
1622480940000|2021-05-31 17:09:00|82923|82873|82924.8|82874.8|82925.2|82875.2|82922.5|82872.5|39
1622480950000|2021-05-31 17:09:10|82924|82874|82922.5|82872.5|82925.1|82875.1|82921.2|82871.2|31
1622480960000|2021-05-31 17:09:20|82922.6|82872.6|82922.9|82872.9|82922.9|82872.9|82920.6|82870.6|37
1622480970000|2021-05-31 17:09:30|82922.5|82872.5|82919.9|82869.9|82922.6|82872.6|82919.7|82869.7|19
1622480980000|2021-05-31 17:09:40|82920|82870|82920|82870|82920.7|82870.7|82919.9|82869.9|10
1622480990000|2021-05-31 17:09:50|82920.6|82870.6|82921.9|82871.9|82922.5|82872.5|82920.3|82870.3|25
1622481000000|2021-05-31 17:10:00|82921.7|82871.7|82921.2|82871.2|82921.7|82871.7|82919.1|82869.1|19
1622481010000|2021-05-31 17:10:10|82920.6|82870.6|82918.5|82868.5|82921.1|82871.1|82916.9|82866.9|33
1622481020000|2021-05-31 17:10:20|82919.1|82869.1|82916.8|82866.8|82919.7|82869.7|82916.8|82866.8|15
1622481030000|2021-05-31 17:10:30|82917|82867|82918.5|82868.5|82918.6|82868.6|82916.9|82866.9|19
1622481040000|2021-05-31 17:10:40|82917.5|82867.5|82916|82866|82918.7|82868.7|82915.8|82865.8|17
1622481050000|2021-05-31 17:10:50|82916.2|82866.2|82915.8|82865.8|82917.7|82867.7|82915.1|82865.1|30
1622481060000|2021-05-31 17:11:00|82914.6|82864.6|82914.8|82864.8|82915.4|82865.4|82913.2|82863.2|37
1622481070000|2021-05-31 17:11:10|82915.1|82865.1|82915.8|82865.8|82916.1|82866.1|82913.8|82863.8|31
1622481080000|2021-05-31 17:11:20|82916.3|82866.3|82914|82864|82916.3|82866.3|82912.7|82862.7|22
1622481090000|2021-05-31 17:11:30|82915.1|82865.1|82911.2|82861.2|82915.1|82865.1|82910.4|82860.4|25
1622481100000|2021-05-31 17:11:40|82910.4|82860.4|82911.9|82861.9|82912.4|82862.4|82909.5|82859.5|51
1622481110000|2021-05-31 17:11:50|82912|82862|82912.8|82862.8|82912.8|82862.8|82911.5|82861.5|17
1622481120000|2021-05-31 17:12:00|82912.5|82862.5|82912.9|82862.9|82912.9|82862.9|82911.8|82861.8|14
1622481130000|2021-05-31 17:12:10|82913.3|82863.3|82913.4|82863.4|82914|82864|82912.5|82862.5|8
1622481140000|2021-05-31 17:12:20|82914.4|82864.4|82914.1|82864.1|82914.8|82864.8|82913.7|82863.7|13
1622481150000|2021-05-31 17:12:30|82914.2|82864.2|82913.2|82863.2|82914.9|82864.9|82912.6|82862.6|22
1622481160000|2021-05-31 17:12:40|82913.3|82863.3|82917.4|82867.4|82917.4|82867.4|82913.1|82863.1|14
1622481170000|2021-05-31 17:12:50|82917.8|82867.8|82915.6|82865.6|82917.8|82867.8|82911.8|82861.8|18
1622481180000|2021-05-31 17:13:00|82915|82865|82915.7|82865.7|82916.8|82866.8|82915|82865|18
1622481190000|2021-05-31 17:13:10|82915.5|82865.5|82915|82865|82915.5|82865.5|82911.3|82861.3|21
1622481200000|2021-05-31 17:13:20|82914.6|82864.6|82915.3|82865.3|82916|82866|82914.6|82864.6|12
1622481210000|2021-05-31 17:13:30|82915.9|82865.9|82911.7|82861.7|82916.4|82866.4|82911.7|82861.7|14
1622481220000|2021-05-31 17:13:40|82914.5|82864.5|82917.5|82867.5|82917.5|82867.5|82914.5|82864.5|13
1622481230000|2021-05-31 17:13:50|82917.9|82867.9|82918.6|82868.6|82918.8|82868.8|82914.5|82864.5|30
1622481240000|2021-05-31 17:14:00|82918.3|82868.3|82918.3|82868.3|82918.8|82868.8|82917.1|82867.1|26
1622481250000|2021-05-31 17:14:10|82918.5|82868.5|82917.6|82867.6|82918.6|82868.6|82916.7|82866.7|24
1622481260000|2021-05-31 17:14:20|82917.7|82867.7|82917.6|82867.6|82918.5|82868.5|82917.6|82867.6|13
1622481270000|2021-05-31 17:14:30|82917.5|82867.5|82918.3|82868.3|82919.8|82869.8|82916.7|82866.7|14
1622481280000|2021-05-31 17:14:40|82917.9|82867.9|82917.5|82867.5|82918.9|82868.9|82917.1|82867.1|20
1622481290000|2021-05-31 17:14:50|82918|82868|82918.9|82868.9|82919.1|82869.1|82917.4|82867.4|14
1622481300000|2021-05-31 17:15:00|82918.8|82868.8|82918.3|82868.3|82919.2|82869.2|82915.2|82865.2|20
1622481310000|2021-05-31 17:15:10|82917.9|82867.9|82918.4|82868.4|82919|82869|82917.8|82867.8|15
1622481320000|2021-05-31 17:15:20|82918.7|82868.7|82917.2|82867.2|82919.4|82869.4|82917.2|82867.2|24
1622481330000|2021-05-31 17:15:30|82917.6|82867.6|82918.4|82868.4|82919.9|82869.9|82917.1|82867.1|18
1622481340000|2021-05-31 17:15:40|82918.8|82868.8|82918.3|82868.3|82920.2|82870.2|82916.7|82866.7|20
1622481350000|2021-05-31 17:15:50|82918|82868|82917.5|82867.5|82918.5|82868.5|82916.7|82866.7|17
1622481360000|2021-05-31 17:16:00|82917.6|82867.6|82917.1|82867.1|82917.7|82867.7|82915.8|82865.8|12
1622481370000|2021-05-31 17:16:10|82917.2|82867.2|82917.1|82867.1|82917.6|82867.6|82916.6|82866.6|10
1622481380000|2021-05-31 17:16:20|82917.2|82867.2|82922.5|82872.5|82923.8|82873.8|82917.2|82867.2|25
1622481390000|2021-05-31 17:16:30|82923.3|82873.3|82921.8|82871.8|82923.3|82873.3|82921.2|82871.2|11
1622481400000|2021-05-31 17:16:40|82922|82872|82918.9|82868.9|82922|82872|82918.8|82868.8|10
1622481410000|2021-05-31 17:16:50|82919.4|82869.4|82921.4|82871.4|82921.6|82871.6|82918.4|82868.4|8
1622481420000|2021-05-31 17:17:00|82921.1|82871.1|82918.6|82868.6|82921.1|82871.1|82918.6|82868.6|21
1622481430000|2021-05-31 17:17:10|82918.7|82868.7|82920.7|82870.7|82920.8|82870.8|82918.7|82868.7|14
1622481440000|2021-05-31 17:17:20|82920.5|82870.5|82917.2|82867.2|82920.7|82870.7|82912.2|82862.2|21
1622481450000|2021-05-31 17:17:30|82917.4|82867.4|82919.2|82869.2|82919.9|82869.9|82916.8|82866.8|29
1622481460000|2021-05-31 17:17:40|82919.3|82869.3|82914.8|82864.8|82920|82870|82914.7|82864.7|26
1622481470000|2021-05-31 17:17:50|82914.7|82864.7|82916.1|82866.1|82916.3|82866.3|82912.2|82862.2|26
1622481480000|2021-05-31 17:18:00|82915.8|82865.8|82915.5|82865.5|82916.9|82866.9|82911.9|82861.9|35
1622481490000|2021-05-31 17:18:10|82915.2|82865.2|82916.9|82866.9|82917.3|82867.3|82914.7|82864.7|16
1622481500000|2021-05-31 17:18:20|82916.7|82866.7|82917.6|82867.6|82918|82868|82915.4|82865.4|14
1622481510000|2021-05-31 17:18:30|82917.4|82867.4|82916.6|82866.6|82918.5|82868.5|82914.3|82864.3|13
1622481520000|2021-05-31 17:18:40|82917.6|82867.6|82916|82866|82918.4|82868.4|82914.8|82864.8|19
1622481530000|2021-05-31 17:18:50|82915.3|82865.3|82915.9|82865.9|82916.6|82866.6|82914.8|82864.8|10
1622481540000|2021-05-31 17:19:00|82915.5|82865.5|82915.6|82865.6|82917.2|82867.2|82915.3|82865.3|7
1622481550000|2021-05-31 17:19:10|82912.3|82862.3|82917.6|82867.6|82922.3|82872.3|82912.3|82862.3|21
1622481560000|2021-05-31 17:19:20|82916.3|82866.3|82917.5|82867.5|82917.6|82867.6|82915.7|82865.7|18
1622481570000|2021-05-31 17:19:30|82917.9|82867.9|82916.5|82866.5|82917.9|82867.9|82915.2|82865.2|9
1622481580000|2021-05-31 17:19:40|82916|82866|82916|82866|82917.6|82867.6|82915.6|82865.6|15
1622481590000|2021-05-31 17:19:50|82916.3|82866.3|82916.6|82866.6|82916.8|82866.8|82915.3|82865.3|17
1622481600000|2021-05-31 17:20:00|82916.8|82866.8|82917.6|82867.6|82918|82868|82915.3|82865.3|17
1622481610000|2021-05-31 17:20:10|82916.7|82866.7|82918.3|82868.3|82918.6|82868.6|82916.1|82866.1|16
1622481620000|2021-05-31 17:20:20|82917.3|82867.3|82914.6|82864.6|82917.4|82867.4|82908|82858|23
1622481630000|2021-05-31 17:20:30|82912.8|82862.8|82906.7|82856.7|82917.1|82867.1|82905.6|82855.6|19
1622481640000|2021-05-31 17:20:40|82906.5|82856.5|82910.9|82860.9|82910.9|82860.9|82906.5|82856.5|17
1622481650000|2021-05-31 17:20:50|82911.2|82861.2|82916.8|82866.8|82918.4|82868.4|82910.7|82860.7|31
1622481660000|2021-05-31 17:21:00|82917.2|82867.2|82917.6|82867.6|82918.3|82868.3|82916.3|82866.3|15
1622481670000|2021-05-31 17:21:10|82917.4|82867.4|82924.1|82874.1|82924.6|82874.6|82917.4|82867.4|15
1622481680000|2021-05-31 17:21:20|82922.8|82872.8|82924|82874|82924|82874|82922.4|82872.4|12
1622481690000|2021-05-31 17:21:30|82924.1|82874.1|82929.1|82879.1|82930.1|82880.1|82924.1|82874.1|14
1622481700000|2021-05-31 17:21:40|82929.7|82879.7|82931.4|82881.4|82932.5|82882.5|82929.1|82879.1|17
1622481710000|2021-05-31 17:21:50|82931.5|82881.5|82936.9|82886.9|82936.9|82886.9|82928.9|82878.9|26
1622481720000|2021-05-31 17:22:00|82937.2|82887.2|82930.8|82880.8|82937.2|82887.2|82929.2|82879.2|30
1622481730000|2021-05-31 17:22:10|82929.8|82879.8|82929.3|82879.3|82930.5|82880.5|82928.9|82878.9|15
1622481740000|2021-05-31 17:22:20|82930.1|82880.1|82929.2|82879.2|82930.5|82880.5|82929.1|82879.1|9
1622481750000|2021-05-31 17:22:30|82929.5|82879.5|82932.9|82882.9|82935.7|82885.7|82929.5|82879.5|8
1622481760000|2021-05-31 17:22:40|82933.3|82883.3|82928.4|82878.4|82935|82885|82927.7|82877.7|24
1622481770000|2021-05-31 17:22:50|82927.6|82877.6|82916|82866|82929.9|82879.9|82914.3|82864.3|16
1622481780000|2021-05-31 17:23:00|82913.1|82863.1|82908.3|82858.3|82914.7|82864.7|82907.6|82857.6|29
1622481790000|2021-05-31 17:23:10|82910.7|82860.7|82904.1|82854.1|82911.1|82861.1|82904.1|82854.1|18
1622481800000|2021-05-31 17:23:20|82904.8|82854.8|82904.6|82854.6|82906.3|82856.3|82903.9|82853.9|22
1622481810000|2021-05-31 17:23:30|82905.1|82855.1|82905.2|82855.2|82908.1|82858.1|82905.1|82855.1|18
1622481820000|2021-05-31 17:23:40|82905.5|82855.5|82906.6|82856.6|82908.4|82858.4|82905.5|82855.5|25
1622481830000|2021-05-31 17:23:50|82907.1|82857.1|82907.3|82857.3|82907.7|82857.7|82906.5|82856.5|14
1622481840000|2021-05-31 17:24:00|82908.1|82858.1|82910.6|82860.6|82910.7|82860.7|82906.6|82856.6|25
1622481850000|2021-05-31 17:24:10|82910.7|82860.7|82910.9|82860.9|82912.3|82862.3|82908.5|82858.5|30
1622481860000|2021-05-31 17:24:20|82910.5|82860.5|82910.4|82860.4|82912.1|82862.1|82909.4|82859.4|22
1622481870000|2021-05-31 17:24:30|82910|82860|82911.2|82861.2|82911.4|82861.4|82908.7|82858.7|21
1622481880000|2021-05-31 17:24:40|82911.5|82861.5|82910.4|82860.4|82911.8|82861.8|82910|82860|27
1622481890000|2021-05-31 17:24:50|82911.6|82861.6|82910.8|82860.8|82911.9|82861.9|82909.2|82859.2|22
1622481900000|2021-05-31 17:25:00|82911.5|82861.5|82911.6|82861.6|82912.3|82862.3|82910|82860|14
1622481910000|2021-05-31 17:25:10|82910.9|82860.9|82912.1|82862.1|82912.1|82862.1|82910.9|82860.9|4
1622481920000|2021-05-31 17:25:20|82912.2|82862.2|82912.3|82862.3|82912.3|82862.3|82910.4|82860.4|27
1622481930000|2021-05-31 17:25:30|82912.5|82862.5|82913.3|82863.3|82913.5|82863.5|82911.9|82861.9|25
1622481940000|2021-05-31 17:25:40|82913.7|82863.7|82912.7|82862.7|82915.1|82865.1|82912.3|82862.3|21
1622481950000|2021-05-31 17:25:50|82912.5|82862.5|82912.8|82862.8|82913.2|82863.2|82912|82862|26
1622481960000|2021-05-31 17:26:00|82913.3|82863.3|82913.1|82863.1|82913.6|82863.6|82912.9|82862.9|13
1622481970000|2021-05-31 17:26:10|82912.8|82862.8|82917.3|82867.3|82917.3|82867.3|82912.8|82862.8|14
1622481980000|2021-05-31 17:26:20|82916.9|82866.9|82914.8|82864.8|82917.5|82867.5|82913.7|82863.7|11
1622481990000|2021-05-31 17:26:30|82914.4|82864.4|82916.5|82866.5|82916.5|82866.5|82914.3|82864.3|10
1622482000000|2021-05-31 17:26:40|82916.4|82866.4|82916.1|82866.1|82916.9|82866.9|82914.7|82864.7|10
1622482010000|2021-05-31 17:26:50|82917.9|82867.9|82918.1|82868.1|82918.8|82868.8|82917.1|82867.1|8
1622482020000|2021-05-31 17:27:00|82918.4|82868.4|82915|82865|82918.4|82868.4|82914.5|82864.5|12
1622482030000|2021-05-31 17:27:10|82915.4|82865.4|82916.4|82866.4|82916.4|82866.4|82915.2|82865.2|8
1622482040000|2021-05-31 17:27:20|82916.2|82866.2|82915.5|82865.5|82916.2|82866.2|82913.9|82863.9|7
1622482050000|2021-05-31 17:27:30|82916|82866|82914.8|82864.8|82916.6|82866.6|82914.8|82864.8|4
1622482060000|2021-05-31 17:27:40|82917.9|82867.9|82919.1|82869.1|82919.8|82869.8|82914.4|82864.4|14
1622482070000|2021-05-31 17:27:50|82919.9|82869.9|82919.3|82869.3|82920.1|82870.1|82918.9|82868.9|5
1622482080000|2021-05-31 17:28:00|82919.6|82869.6|82915.7|82865.7|82919.7|82869.7|82914.8|82864.8|7
1622482090000|2021-05-31 17:28:10|82915.2|82865.2|82916.9|82866.9|82920.9|82870.9|82915.2|82865.2|13
1622482100000|2021-05-31 17:28:20|82917|82867|82915.4|82865.4|82917.1|82867.1|82915.2|82865.2|14
1622482110000|2021-05-31 17:28:30|82915.8|82865.8|82918.1|82868.1|82918.1|82868.1|82915.8|82865.8|12
1622482120000|2021-05-31 17:28:40|82918|82868|82916.8|82866.8|82918.1|82868.1|82916.1|82866.1|10
1622482130000|2021-05-31 17:28:50|82918.7|82868.7|82916.5|82866.5|82918.9|82868.9|82916.1|82866.1|8
1622482140000|2021-05-31 17:29:00|82917.3|82867.3|82919.1|82869.1|82921|82871|82915.6|82865.6|36
1622482150000|2021-05-31 17:29:10|82919.4|82869.4|82921.2|82871.2|82921.5|82871.5|82919.3|82869.3|23
1622482160000|2021-05-31 17:29:20|82920.8|82870.8|82920.4|82870.4|82921.5|82871.5|82919.5|82869.5|16
1622482170000|2021-05-31 17:29:30|82919.8|82869.8|82918.2|82868.2|82920.2|82870.2|82917.9|82867.9|15
1622482180000|2021-05-31 17:29:40|82918.1|82868.1|82920.3|82870.3|82920.3|82870.3|82918|82868|6
1622482190000|2021-05-31 17:29:50|82918.8|82868.8|82919.3|82869.3|82919.8|82869.8|82918.8|82868.8|7
1622482200000|2021-05-31 17:30:00|82919.4|82869.4|82918.1|82868.1|82919.8|82869.8|82917|82867|15
1622482210000|2021-05-31 17:30:10|82918.8|82868.8|82918|82868|82918.8|82868.8|82916.8|82866.8|15
1622482220000|2021-05-31 17:30:20|82917.4|82867.4|82919.2|82869.2|82919.2|82869.2|82917.4|82867.4|10
1622482230000|2021-05-31 17:30:30|82919|82869|82918.4|82868.4|82919|82869|82918.3|82868.3|3
1622482240000|2021-05-31 17:30:40|82915.8|82865.8|82917.3|82867.3|82917.3|82867.3|82915.7|82865.7|6
1622482250000|2021-05-31 17:30:50|82916.8|82866.8|82918.5|82868.5|82919.4|82869.4|82916.8|82866.8|5
1622482260000|2021-05-31 17:31:00|82916.4|82866.4|82917.2|82867.2|82917.3|82867.3|82915.7|82865.7|5
1622482270000|2021-05-31 17:31:10|82917|82867|82919.1|82869.1|82919.2|82869.2|82916.8|82866.8|10
1622482280000|2021-05-31 17:31:20|82919|82869|82918.5|82868.5|82919.2|82869.2|82918.5|82868.5|10
1622482290000|2021-05-31 17:31:30|82918.2|82868.2|82918.6|82868.6|82918.6|82868.6|82913.9|82863.9|9
1622482300000|2021-05-31 17:31:40|82917.9|82867.9|82921.2|82871.2|82922.4|82872.4|82917.4|82867.4|14
1622482310000|2021-05-31 17:31:50|82921.1|82871.1|82919.5|82869.5|82921.6|82871.6|82915.8|82865.8|23
1622482320000|2021-05-31 17:32:00|82918.7|82868.7|82919.1|82869.1|82920.7|82870.7|82918.7|82868.7|20
1622482330000|2021-05-31 17:32:10|82920.1|82870.1|82917.9|82867.9|82920.4|82870.4|82917.4|82867.4|18
1622482340000|2021-05-31 17:32:20|82918|82868|82920.7|82870.7|82920.7|82870.7|82917.9|82867.9|16
1622482350000|2021-05-31 17:32:30|82921.4|82871.4|82918|82868|82921.5|82871.5|82917.7|82867.7|14
1622482360000|2021-05-31 17:32:40|82917.9|82867.9|82918.9|82868.9|82919.6|82869.6|82917.9|82867.9|19
1622482370000|2021-05-31 17:32:50|82919.6|82869.6|82918.4|82868.4|82919.6|82869.6|82917.2|82867.2|30
1622482380000|2021-05-31 17:33:00|82919.1|82869.1|82917.5|82867.5|82919.1|82869.1|82917.5|82867.5|7
1622482390000|2021-05-31 17:33:10|82917.6|82867.6|82917.9|82867.9|82919.1|82869.1|82916.2|82866.2|20
1622482400000|2021-05-31 17:33:20|82917.1|82867.1|82917.8|82867.8|82918.5|82868.5|82917.1|82867.1|13
1622482410000|2021-05-31 17:33:30|82918|82868|82918|82868|82920.1|82870.1|82917|82867|20
1622482420000|2021-05-31 17:33:40|82918.6|82868.6|82919.1|82869.1|82920.1|82870.1|82918.6|82868.6|8
1622482430000|2021-05-31 17:33:50|82919.7|82869.7|82918.7|82868.7|82920.3|82870.3|82917.4|82867.4|19
1622482440000|2021-05-31 17:34:00|82918.3|82868.3|82918.6|82868.6|82919.3|82869.3|82918.3|82868.3|15
1622482450000|2021-05-31 17:34:10|82918.5|82868.5|82921.8|82871.8|82922.6|82872.6|82918.5|82868.5|8
1622482460000|2021-05-31 17:34:20|82921.1|82871.1|82919.1|82869.1|82921.3|82871.3|82918.3|82868.3|15
1622482470000|2021-05-31 17:34:30|82920|82870|82921.7|82871.7|82923.3|82873.3|82919.7|82869.7|16
1622482480000|2021-05-31 17:34:40|82919.3|82869.3|82920.2|82870.2|82920.3|82870.3|82919.3|82869.3|22
1622482490000|2021-05-31 17:34:50|82924.1|82874.1|82920.9|82870.9|82924.1|82874.1|82920.7|82870.7|16
1622482500000|2021-05-31 17:35:00|82921.1|82871.1|82922.5|82872.5|82922.5|82872.5|82921.1|82871.1|16
1622482510000|2021-05-31 17:35:10|82923|82873|82921|82871|82923.2|82873.2|82920.9|82870.9|13
1622482520000|2021-05-31 17:35:20|82921.4|82871.4|82919.6|82869.6|82921.4|82871.4|82918.9|82868.9|17
1622482530000|2021-05-31 17:35:30|82920.1|82870.1|82921.3|82871.3|82923.5|82873.5|82919.6|82869.6|11
1622482540000|2021-05-31 17:35:40|82921.4|82871.4|82921.1|82871.1|82921.9|82871.9|82920.2|82870.2|14
1622482550000|2021-05-31 17:35:50|82921|82871|82921.2|82871.2|82923.1|82873.1|82919.6|82869.6|25
1622482560000|2021-05-31 17:36:00|82921.6|82871.6|82920.7|82870.7|82924.3|82874.3|82919.6|82869.6|10
1622482570000|2021-05-31 17:36:10|82924.2|82874.2|82923|82873|82924.2|82874.2|82923|82873|8
1622482580000|2021-05-31 17:36:20|82922.6|82872.6|82919.3|82869.3|82922.8|82872.8|82919.3|82869.3|10
1622482590000|2021-05-31 17:36:30|82920.2|82870.2|82919.9|82869.9|82923.8|82873.8|82918.5|82868.5|17
1622482600000|2021-05-31 17:36:40|82920.1|82870.1|82919.8|82869.8|82920.1|82870.1|82918.6|82868.6|18
1622482610000|2021-05-31 17:36:50|82919.5|82869.5|82921.5|82871.5|82922.7|82872.7|82919.2|82869.2|14
1622482620000|2021-05-31 17:37:00|82921.6|82871.6|82921|82871|82921.9|82871.9|82920.7|82870.7|12
1622482630000|2021-05-31 17:37:10|82921.1|82871.1|82920.4|82870.4|82921.1|82871.1|82920|82870|15
1622482640000|2021-05-31 17:37:20|82919.2|82869.2|82921.2|82871.2|82923.4|82873.4|82919.2|82869.2|18
1622482650000|2021-05-31 17:37:30|82921.1|82871.1|82919.6|82869.6|82921.5|82871.5|82919|82869|21
1622482660000|2021-05-31 17:37:40|82919.5|82869.5|82922.1|82872.1|82925.3|82875.3|82919.5|82869.5|38
1622482670000|2021-05-31 17:37:50|82921.7|82871.7|82921.6|82871.6|82926.6|82876.6|82920.5|82870.5|17
1622482680000|2021-05-31 17:38:00|82921.5|82871.5|82923.1|82873.1|82925.1|82875.1|82919.6|82869.6|25
1622482690000|2021-05-31 17:38:10|82923|82873|82922.4|82872.4|82926.3|82876.3|82921.6|82871.6|13
1622482700000|2021-05-31 17:38:20|82923.3|82873.3|82922.9|82872.9|82924|82874|82922.3|82872.3|16
1622482710000|2021-05-31 17:38:30|82922.6|82872.6|82924.3|82874.3|82925.7|82875.7|82920.5|82870.5|23
1622482720000|2021-05-31 17:38:40|82924.2|82874.2|82923.9|82873.9|82925.4|82875.4|82923.6|82873.6|21
1622482730000|2021-05-31 17:38:50|82923.8|82873.8|82926.2|82876.2|82927.4|82877.4|82923.8|82873.8|31
1622482740000|2021-05-31 17:39:00|82926.4|82876.4|82926.7|82876.7|82927.2|82877.2|82925.9|82875.9|21
1622482750000|2021-05-31 17:39:10|82926.6|82876.6|82923.5|82873.5|82928.8|82878.8|82923.2|82873.2|21
1622482760000|2021-05-31 17:39:20|82923.3|82873.3|82923.6|82873.6|82925|82875|82922.9|82872.9|20
1622482770000|2021-05-31 17:39:30|82923.2|82873.2|82923.4|82873.4|82923.8|82873.8|82923.2|82873.2|9
1622482780000|2021-05-31 17:39:40|82923.5|82873.5|82925.4|82875.4|82926.6|82876.6|82923.1|82873.1|17
1622482790000|2021-05-31 17:39:50|82925.1|82875.1|82924.7|82874.7|82926.1|82876.1|82924.3|82874.3|24
1622482800000|2021-05-31 17:40:00|82923|82873|82924.9|82874.9|82925.4|82875.4|82923|82873|16
1622482810000|2021-05-31 17:40:10|82926.8|82876.8|82925.9|82875.9|82926.8|82876.8|82925.7|82875.7|6
1622482820000|2021-05-31 17:40:20|82926.2|82876.2|82925.5|82875.5|82926.6|82876.6|82924.9|82874.9|15
1622482830000|2021-05-31 17:40:30|82925.3|82875.3|82925.2|82875.2|82926.8|82876.8|82925.2|82875.2|11
1622482840000|2021-05-31 17:40:40|82925.7|82875.7|82926.2|82876.2|82926.3|82876.3|82925.1|82875.1|9
1622482850000|2021-05-31 17:40:50|82924.8|82874.8|82925.8|82875.8|82926.3|82876.3|82924.7|82874.7|18
1622482860000|2021-05-31 17:41:00|82925.4|82875.4|82924|82874|82926.5|82876.5|82921.5|82871.5|25
1622482870000|2021-05-31 17:41:10|82923.9|82873.9|82924.3|82874.3|82926.5|82876.5|82922.8|82872.8|12
1622482880000|2021-05-31 17:41:20|82923.3|82873.3|82923.8|82873.8|82924.7|82874.7|82922.2|82872.2|11
1622482890000|2021-05-31 17:41:30|82924.2|82874.2|82925.8|82875.8|82926.1|82876.1|82922.1|82872.1|18
1622482900000|2021-05-31 17:41:40|82925.7|82875.7|82924.9|82874.9|82925.7|82875.7|82922.8|82872.8|25
1622482910000|2021-05-31 17:41:50|82924.7|82874.7|82925.8|82875.8|82926.5|82876.5|82923.2|82873.2|9
1622482920000|2021-05-31 17:42:00|82924.7|82874.7|82924.8|82874.8|82924.9|82874.9|82923.1|82873.1|25
1622482930000|2021-05-31 17:42:10|82924.5|82874.5|82923.9|82873.9|82924.8|82874.8|82923.9|82873.9|3
1622482940000|2021-05-31 17:42:20|82924.1|82874.1|82925.7|82875.7|82925.7|82875.7|82923.6|82873.6|16
1622482950000|2021-05-31 17:42:30|82927|82877|82925.3|82875.3|82927|82877|82924.2|82874.2|24
1622482960000|2021-05-31 17:42:40|82925.6|82875.6|82923.9|82873.9|82925.6|82875.6|82923.1|82873.1|14
1622482970000|2021-05-31 17:42:50|82924.3|82874.3|82924.3|82874.3|82925.4|82875.4|82923.6|82873.6|11
1622482980000|2021-05-31 17:43:00|82924|82874|82923.8|82873.8|82927.1|82877.1|82923.8|82873.8|18
1622482990000|2021-05-31 17:43:10|82923.1|82873.1|82923.7|82873.7|82924|82874|82923.1|82873.1|12
1622483000000|2021-05-31 17:43:20|82924.1|82874.1|82922.7|82872.7|82924.1|82874.1|82922.5|82872.5|15
1622483010000|2021-05-31 17:43:30|82922.9|82872.9|82924.5|82874.5|82925.6|82875.6|82922.9|82872.9|10
1622483020000|2021-05-31 17:43:40|82925.2|82875.2|82923.6|82873.6|82925.7|82875.7|82923.2|82873.2|29
1622483030000|2021-05-31 17:43:50|82923.7|82873.7|82920.6|82870.6|82924.8|82874.8|82919.8|82869.8|37
1622483040000|2021-05-31 17:44:00|82920.8|82870.8|82920.4|82870.4|82921.3|82871.3|82920.1|82870.1|12
1622483050000|2021-05-31 17:44:10|82920.5|82870.5|82922.8|82872.8|82923.4|82873.4|82920.5|82870.5|9
1622483060000|2021-05-31 17:44:20|82923.1|82873.1|82924.3|82874.3|82926.8|82876.8|82923.1|82873.1|20
1622483070000|2021-05-31 17:44:30|82924.5|82874.5|82924.7|82874.7|82925.2|82875.2|82923.7|82873.7|14
1622483080000|2021-05-31 17:44:40|82925.1|82875.1|82928.6|82878.6|82928.8|82878.8|82923.1|82873.1|21
1622483090000|2021-05-31 17:44:50|82928|82878|82924.4|82874.4|82930.2|82880.2|82924.4|82874.4|15
1622483100000|2021-05-31 17:45:00|82924|82874|82927.2|82877.2|82927.9|82877.9|82922.9|82872.9|31
1622483110000|2021-05-31 17:45:10|82927.5|82877.5|82924.2|82874.2|82927.9|82877.9|82923.6|82873.6|26
1622483120000|2021-05-31 17:45:20|82924.3|82874.3|82927.1|82877.1|82927.1|82877.1|82923.4|82873.4|13
1622483130000|2021-05-31 17:45:30|82926.5|82876.5|82925|82875|82927.7|82877.7|82923.9|82873.9|14
1622483140000|2021-05-31 17:45:40|82924.8|82874.8|82924.7|82874.7|82925.2|82875.2|82923.3|82873.3|10
1622483150000|2021-05-31 17:45:50|82925.2|82875.2|82923.3|82873.3|82929.5|82879.5|82922.6|82872.6|19
1622483160000|2021-05-31 17:46:00|82923.2|82873.2|82924.5|82874.5|82928.4|82878.4|82922.8|82872.8|18
1622483170000|2021-05-31 17:46:10|82925.2|82875.2|82924.3|82874.3|82925.7|82875.7|82923.2|82873.2|14
1622483180000|2021-05-31 17:46:20|82924.6|82874.6|82924.1|82874.1|82924.7|82874.7|82924.1|82874.1|6
1622483190000|2021-05-31 17:46:30|82924.3|82874.3|82929|82879|82929.1|82879.1|82924.3|82874.3|17
1622483200000|2021-05-31 17:46:40|82924.2|82874.2|82930|82880|82930|82880|82924.2|82874.2|12
1622483210000|2021-05-31 17:46:50|82929.9|82879.9|82924.4|82874.4|82930.7|82880.7|82924.1|82874.1|18
1622483220000|2021-05-31 17:47:00|82923.9|82873.9|82926.3|82876.3|82928|82878|82923.9|82873.9|31
1622483230000|2021-05-31 17:47:10|82926.4|82876.4|82925.4|82875.4|82926.5|82876.5|82924.9|82874.9|14
1622483240000|2021-05-31 17:47:20|82925.8|82875.8|82924.7|82874.7|82926.6|82876.6|82924.4|82874.4|19
1622483250000|2021-05-31 17:47:30|82924.4|82874.4|82928.9|82878.9|82929.1|82879.1|82924.3|82874.3|8
1622483260000|2021-05-31 17:47:40|82930.1|82880.1|82926.1|82876.1|82930.1|82880.1|82925.6|82875.6|19
1622483270000|2021-05-31 17:47:50|82925.6|82875.6|82924.9|82874.9|82926.3|82876.3|82924.9|82874.9|19
1622483280000|2021-05-31 17:48:00|82928.8|82878.8|82926.9|82876.9|82928.8|82878.8|82926.1|82876.1|16
1622483290000|2021-05-31 17:48:10|82926.7|82876.7|82926.8|82876.8|82927.1|82877.1|82926.2|82876.2|14
1622483300000|2021-05-31 17:48:20|82926.5|82876.5|82928.1|82878.1|82928.3|82878.3|82924.8|82874.8|8
1622483310000|2021-05-31 17:48:30|82927.6|82877.6|82927.9|82877.9|82927.9|82877.9|82926.7|82876.7|6
1622483320000|2021-05-31 17:48:40|82924.9|82874.9|82929|82879|82929|82879|82924.7|82874.7|8
1622483330000|2021-05-31 17:48:50|82928.1|82878.1|82924.7|82874.7|82929.4|82879.4|82924.7|82874.7|8
1622483340000|2021-05-31 17:49:00|82924.9|82874.9|82924.9|82874.9|82925.5|82875.5|82924.2|82874.2|7
1622483350000|2021-05-31 17:49:10|82924.8|82874.8|82927.9|82877.9|82928.2|82878.2|82924.2|82874.2|9
1622483360000|2021-05-31 17:49:20|82928.6|82878.6|82923.9|82873.9|82928.6|82878.6|82923.9|82873.9|7
1622483370000|2021-05-31 17:49:30|82929.5|82879.5|82923.7|82873.7|82929.5|82879.5|82920.7|82870.7|15
1622483380000|2021-05-31 17:49:40|82924.4|82874.4|82923.6|82873.6|82924.4|82874.4|82922.6|82872.6|12
1622483390000|2021-05-31 17:49:50|82923.7|82873.7|82922.3|82872.3|82924|82874|82921.7|82871.7|18
1622483400000|2021-05-31 17:50:00|82922.6|82872.6|82920.3|82870.3|82922.6|82872.6|82919.5|82869.5|12
1622483410000|2021-05-31 17:50:10|82920.2|82870.2|82922.6|82872.6|82924|82874|82920.2|82870.2|14
1622483420000|2021-05-31 17:50:20|82922.4|82872.4|82921.7|82871.7|82923.5|82873.5|82919.6|82869.6|21
1622483430000|2021-05-31 17:50:30|82921.8|82871.8|82922.3|82872.3|82923.2|82873.2|82920.3|82870.3|13
1622483440000|2021-05-31 17:50:40|82922.6|82872.6|82922.4|82872.4|82923.6|82873.6|82919.2|82869.2|36
1622483450000|2021-05-31 17:50:50|82921.4|82871.4|82923.4|82873.4|82925.4|82875.4|82921.4|82871.4|31
1622483460000|2021-05-31 17:51:00|82924.2|82874.2|82925.6|82875.6|82925.6|82875.6|82923.4|82873.4|29
1622483470000|2021-05-31 17:51:10|82925.4|82875.4|82923.6|82873.6|82926.7|82876.7|82923.6|82873.6|26
1622483480000|2021-05-31 17:51:20|82923.4|82873.4|82924|82874|82925.1|82875.1|82923.4|82873.4|15
1622483490000|2021-05-31 17:51:30|82924.1|82874.1|82924.5|82874.5|82924.5|82874.5|82922.8|82872.8|25
1622483500000|2021-05-31 17:51:40|82924.7|82874.7|82922.5|82872.5|82924.7|82874.7|82922.1|82872.1|17
1622483510000|2021-05-31 17:51:50|82922.7|82872.7|82923.9|82873.9|82924.3|82874.3|82922.5|82872.5|19
1622483520000|2021-05-31 17:52:00|82924|82874|82923.1|82873.1|82924.3|82874.3|82922.4|82872.4|10
1622483530000|2021-05-31 17:52:10|82923.7|82873.7|82923.7|82873.7|82924.6|82874.6|82922.9|82872.9|19
1622483540000|2021-05-31 17:52:20|82924.4|82874.4|82923.5|82873.5|82927.9|82877.9|82923.4|82873.4|21
1622483550000|2021-05-31 17:52:30|82923.8|82873.8|82923.7|82873.7|82925.4|82875.4|82922.7|82872.7|21
1622483560000|2021-05-31 17:52:40|82923.9|82873.9|82922.7|82872.7|82924.5|82874.5|82922|82872|14
1622483570000|2021-05-31 17:52:50|82922.8|82872.8|82922.9|82872.9|82924.3|82874.3|82922.8|82872.8|11
1622483580000|2021-05-31 17:53:00|82923.5|82873.5|82923.4|82873.4|82923.9|82873.9|82923.2|82873.2|8
1622483590000|2021-05-31 17:53:10|82922.8|82872.8|82923.7|82873.7|82924.5|82874.5|82922.8|82872.8|7
1622483600000|2021-05-31 17:53:20|82923.1|82873.1|82921.2|82871.2|82923.3|82873.3|82921.2|82871.2|15
1622483610000|2021-05-31 17:53:30|82920.9|82870.9|82921.2|82871.2|82922.8|82872.8|82920.9|82870.9|13
1622483620000|2021-05-31 17:53:40|82921.3|82871.3|82920.5|82870.5|82923.8|82873.8|82920.4|82870.4|17
1622483630000|2021-05-31 17:53:50|82920.6|82870.6|82922.4|82872.4|82924.2|82874.2|82919|82869|17
1622483640000|2021-05-31 17:54:00|82921.8|82871.8|82921.3|82871.3|82923.7|82873.7|82920.8|82870.8|24
1622483650000|2021-05-31 17:54:10|82921.5|82871.5|82919.3|82869.3|82925.4|82875.4|82919|82869|12
1622483660000|2021-05-31 17:54:20|82920.1|82870.1|82922.1|82872.1|82922.1|82872.1|82918.1|82868.1|34
1622483670000|2021-05-31 17:54:30|82921.4|82871.4|82920.4|82870.4|82922.8|82872.8|82920|82870|14
1622483680000|2021-05-31 17:54:40|82920.9|82870.9|82919.1|82869.1|82921.6|82871.6|82918.6|82868.6|18
1622483690000|2021-05-31 17:54:50|82919.3|82869.3|82920.9|82870.9|82921.5|82871.5|82919.3|82869.3|22
1622483700000|2021-05-31 17:55:00|82920.6|82870.6|82921.1|82871.1|82921.5|82871.5|82919.9|82869.9|17
1622483710000|2021-05-31 17:55:10|82921.2|82871.2|82918.3|82868.3|82921.5|82871.5|82917.9|82867.9|25
1622483720000|2021-05-31 17:55:20|82917.8|82867.8|82921.3|82871.3|82921.3|82871.3|82917.8|82867.8|8
1622483730000|2021-05-31 17:55:30|82921.4|82871.4|82921.8|82871.8|82921.8|82871.8|82921.4|82871.4|2
1622483740000|2021-05-31 17:55:40|82920.3|82870.3|82918.5|82868.5|82920.7|82870.7|82917.7|82867.7|20
1622483750000|2021-05-31 17:55:50|82917.4|82867.4|82920.5|82870.5|82920.5|82870.5|82917.4|82867.4|5
1622483760000|2021-05-31 17:56:00|82920.2|82870.2|82917.3|82867.3|82921.4|82871.4|82915|82865|5
1622483770000|2021-05-31 17:56:10|82919.2|82869.2|82919|82869|82919.4|82869.4|82918.9|82868.9|6
1622483780000|2021-05-31 17:56:20|82918|82868|82921.3|82871.3|82922.4|82872.4|82917.9|82867.9|19
1622483790000|2021-05-31 17:56:30|82920.7|82870.7|82920.9|82870.9|82921.8|82871.8|82920.4|82870.4|14
1622483800000|2021-05-31 17:56:40|82921.3|82871.3|82919.4|82869.4|82921.6|82871.6|82918.9|82868.9|15
1622483810000|2021-05-31 17:56:50|82918.7|82868.7|82920.1|82870.1|82920.3|82870.3|82914.8|82864.8|8
1622483820000|2021-05-31 17:57:00|82919.9|82869.9|82920.9|82870.9|82921.6|82871.6|82919.5|82869.5|19
1622483830000|2021-05-31 17:57:10|82920.8|82870.8|82919.5|82869.5|82920.9|82870.9|82916.3|82866.3|16
1622483840000|2021-05-31 17:57:20|82919.6|82869.6|82920.6|82870.6|82920.6|82870.6|82919.4|82869.4|11
1622483850000|2021-05-31 17:57:30|82920.1|82870.1|82919.8|82869.8|82921.9|82871.9|82919|82869|20
1622483860000|2021-05-31 17:57:40|82923.2|82873.2|82921.6|82871.6|82923.2|82873.2|82921.6|82871.6|11
1622483870000|2021-05-31 17:57:50|82922.9|82872.9|82918.7|82868.7|82923|82873|82917.7|82867.7|9
1622483880000|2021-05-31 17:58:00|82918.8|82868.8|82922.6|82872.6|82922.6|82872.6|82918.7|82868.7|11
1622483890000|2021-05-31 17:58:10|82921.1|82871.1|82922.1|82872.1|82922.6|82872.6|82921.1|82871.1|18
1622483900000|2021-05-31 17:58:20|82922.2|82872.2|82919.7|82869.7|82922.4|82872.4|82919.7|82869.7|12
1622483910000|2021-05-31 17:58:30|82920.6|82870.6|82922.6|82872.6|82923.4|82873.4|82919.3|82869.3|27
1622483920000|2021-05-31 17:58:40|82922.8|82872.8|82922.1|82872.1|82923|82873|82920.6|82870.6|16
1622483930000|2021-05-31 17:58:50|82921.4|82871.4|82922.2|82872.2|82923.3|82873.3|82921.2|82871.2|7
1622483940000|2021-05-31 17:59:00|82922.6|82872.6|82923.3|82873.3|82923.3|82873.3|82920.3|82870.3|16
1622483950000|2021-05-31 17:59:10|82922.7|82872.7|82923.1|82873.1|82923.4|82873.4|82922.7|82872.7|4
1622483960000|2021-05-31 17:59:20|82922.8|82872.8|82923.2|82873.2|82923.2|82873.2|82922.3|82872.3|9
1622483970000|2021-05-31 17:59:30|82923.3|82873.3|82922.7|82872.7|82923.3|82873.3|82920.6|82870.6|27
1622483980000|2021-05-31 17:59:40|82922.9|82872.9|82920.9|82870.9|82922.9|82872.9|82918.5|82868.5|20
1622483990000|2021-05-31 17:59:50|82921.1|82871.1|82921.3|82871.3|82921.6|82871.6|82919.4|82869.4|15
1622484000000|2021-05-31 18:00:00|82921.6|82871.6|82922.6|82872.6|82923.5|82873.5|82921.1|82871.1|23
1622484010000|2021-05-31 18:00:10|82918.8|82868.8|82920.1|82870.1|82923.4|82873.4|82918.5|82868.5|34
1622484020000|2021-05-31 18:00:20|82919.1|82869.1|82921.1|82871.1|82922.8|82872.8|82918.9|82868.9|37
1622484030000|2021-05-31 18:00:30|82921.2|82871.2|82920.9|82870.9|82921.5|82871.5|82919.3|82869.3|24
1622484040000|2021-05-31 18:00:40|82920.5|82870.5|82920.8|82870.8|82921.3|82871.3|82919.3|82869.3|22
1622484050000|2021-05-31 18:00:50|82920.6|82870.6|82922.8|82872.8|82922.8|82872.8|82920|82870|18
1622484060000|2021-05-31 18:01:00|82922.9|82872.9|82922.3|82872.3|82923.6|82873.6|82920.3|82870.3|21
1622484070000|2021-05-31 18:01:10|82922.2|82872.2|82923.3|82873.3|82923.5|82873.5|82919.5|82869.5|26
1622484080000|2021-05-31 18:01:20|82923.8|82873.8|82923.8|82873.8|82925.3|82875.3|82922.2|82872.2|28
1622484090000|2021-05-31 18:01:30|82923.5|82873.5|82925.4|82875.4|82925.6|82875.6|82922.6|82872.6|30
1622484100000|2021-05-31 18:01:40|82925.3|82875.3|82923.8|82873.8|82925.7|82875.7|82923.3|82873.3|20
1622484110000|2021-05-31 18:01:50|82924|82874|82921.4|82871.4|82925.5|82875.5|82921.4|82871.4|19
1622484120000|2021-05-31 18:02:00|82921.5|82871.5|82924.3|82874.3|82925.5|82875.5|82921.5|82871.5|20
1622484130000|2021-05-31 18:02:10|82920.4|82870.4|82920.3|82870.3|82924.1|82874.1|82920|82870|26
1622484140000|2021-05-31 18:02:20|82919.9|82869.9|82919.2|82869.2|82921.3|82871.3|82918.4|82868.4|35
1622484150000|2021-05-31 18:02:30|82919.3|82869.3|82920.1|82870.1|82920.4|82870.4|82917.1|82867.1|26
1622484160000|2021-05-31 18:02:40|82920.4|82870.4|82921.3|82871.3|82921.3|82871.3|82919.3|82869.3|14
1622484170000|2021-05-31 18:02:50|82921.2|82871.2|82921.3|82871.3|82921.7|82871.7|82918.2|82868.2|19
1622484180000|2021-05-31 18:03:00|82920.9|82870.9|82921.1|82871.1|82921.5|82871.5|82920.3|82870.3|15
1622484190000|2021-05-31 18:03:10|82920.9|82870.9|82916.7|82866.7|82922.2|82872.2|82916.3|82866.3|25
1622484200000|2021-05-31 18:03:20|82917.5|82867.5|82916.8|82866.8|82918.3|82868.3|82916.8|82866.8|18
1622484210000|2021-05-31 18:03:30|82916.6|82866.6|82917.3|82867.3|82917.5|82867.5|82916.2|82866.2|21
1622484220000|2021-05-31 18:03:40|82917|82867|82921|82871|82921|82871|82917|82867|26
1622484230000|2021-05-31 18:03:50|82920.8|82870.8|82920.6|82870.6|82921.3|82871.3|82920.5|82870.5|10
1622484240000|2021-05-31 18:04:00|82920.4|82870.4|82919.9|82869.9|82921.2|82871.2|82919.4|82869.4|16
1622484250000|2021-05-31 18:04:10|82919.8|82869.8|82917|82867|82919.8|82869.8|82912.8|82862.8|19
1622484260000|2021-05-31 18:04:20|82917.5|82867.5|82918.2|82868.2|82918.8|82868.8|82917|82867|22
1622484270000|2021-05-31 18:04:30|82918.3|82868.3|82916.2|82866.2|82919|82869|82916.2|82866.2|9
1622484280000|2021-05-31 18:04:40|82918.4|82868.4|82920.9|82870.9|82921.1|82871.1|82916.3|82866.3|14
1622484290000|2021-05-31 18:04:50|82920.3|82870.3|82917.2|82867.2|82921.6|82871.6|82916.1|82866.1|16
1622484300000|2021-05-31 18:05:00|82917.4|82867.4|82917.5|82867.5|82919.1|82869.1|82917.4|82867.4|8
1622484310000|2021-05-31 18:05:10|82918|82868|82917.3|82867.3|82918.6|82868.6|82915.7|82865.7|17
1622484320000|2021-05-31 18:05:20|82918.4|82868.4|82918.1|82868.1|82918.5|82868.5|82916.1|82866.1|17
1622484330000|2021-05-31 18:05:30|82918.4|82868.4|82919.1|82869.1|82919.8|82869.8|82916.5|82866.5|16
1622484340000|2021-05-31 18:05:40|82919.5|82869.5|82920.1|82870.1|82920.8|82870.8|82919.5|82869.5|14
1622484350000|2021-05-31 18:05:50|82920.2|82870.2|82918|82868|82920.2|82870.2|82915.9|82865.9|31
1622484360000|2021-05-31 18:06:00|82917.3|82867.3|82918.6|82868.6|82919.1|82869.1|82916.8|82866.8|18
1622484370000|2021-05-31 18:06:10|82918.3|82868.3|82917.4|82867.4|82918.9|82868.9|82916.6|82866.6|17
1622484380000|2021-05-31 18:06:20|82918|82868|82918.1|82868.1|82918.3|82868.3|82915.9|82865.9|9
1622484390000|2021-05-31 18:06:30|82918.3|82868.3|82917.7|82867.7|82918.3|82868.3|82914.8|82864.8|19
1622484400000|2021-05-31 18:06:40|82916.4|82866.4|82918.5|82868.5|82920.7|82870.7|82914.5|82864.5|32
1622484410000|2021-05-31 18:06:50|82919.3|82869.3|82918.2|82868.2|82920|82870|82915.9|82865.9|24
1622484420000|2021-05-31 18:07:00|82918|82868|82916.2|82866.2|82918.3|82868.3|82916.2|82866.2|16
1622484430000|2021-05-31 18:07:10|82917.5|82867.5|82917.4|82867.4|82918.2|82868.2|82917.4|82867.4|19
1622484440000|2021-05-31 18:07:20|82917.3|82867.3|82918.7|82868.7|82919.4|82869.4|82915.6|82865.6|18
1622484450000|2021-05-31 18:07:30|82918.6|82868.6|82918.7|82868.7|82919.4|82869.4|82918.2|82868.2|22
1622484460000|2021-05-31 18:07:40|82918.8|82868.8|82916.8|82866.8|82918.8|82868.8|82915.7|82865.7|13
1622484470000|2021-05-31 18:07:50|82916.7|82866.7|82916.1|82866.1|82916.8|82866.8|82914.8|82864.8|20
1622484480000|2021-05-31 18:08:00|82915.8|82865.8|82915.4|82865.4|82916.9|82866.9|82915.4|82865.4|17
1622484490000|2021-05-31 18:08:10|82915|82865|82917.4|82867.4|82917.6|82867.6|82913.8|82863.8|22
1622484500000|2021-05-31 18:08:20|82917.5|82867.5|82918.3|82868.3|82918.7|82868.7|82917.1|82867.1|24
1622484510000|2021-05-31 18:08:30|82918.1|82868.1|82917.4|82867.4|82918.1|82868.1|82914|82864|10
1622484520000|2021-05-31 18:08:40|82916.7|82866.7|82915.1|82865.1|82916.7|82866.7|82915|82865|5
1622484530000|2021-05-31 18:08:50|82915.3|82865.3|82916.1|82866.1|82916.3|82866.3|82913|82863|20
1622484540000|2021-05-31 18:09:00|82916.2|82866.2|82917.1|82867.1|82917.1|82867.1|82916.2|82866.2|7
1622484550000|2021-05-31 18:09:10|82916.7|82866.7|82918.9|82868.9|82919.4|82869.4|82916.7|82866.7|22
1622484560000|2021-05-31 18:09:20|82918.7|82868.7|82920.1|82870.1|82920.2|82870.2|82918.1|82868.1|17
1622484570000|2021-05-31 18:09:30|82920.4|82870.4|82920|82870|82920.5|82870.5|82918.5|82868.5|22
1622484580000|2021-05-31 18:09:40|82920.5|82870.5|82920.6|82870.6|82921|82871|82919.4|82869.4|13
1622484590000|2021-05-31 18:09:50|82920.5|82870.5|82920.6|82870.6|82921.1|82871.1|82917.8|82867.8|16
1622484600000|2021-05-31 18:10:00|82920.4|82870.4|82918|82868|82920.7|82870.7|82914.6|82864.6|11
1622484610000|2021-05-31 18:10:10|82918.5|82868.5|82918.7|82868.7|82919.2|82869.2|82917.1|82867.1|8
1622484620000|2021-05-31 18:10:20|82919.4|82869.4|82920.8|82870.8|82921.2|82871.2|82916.1|82866.1|16
1622484630000|2021-05-31 18:10:30|82920.3|82870.3|82921.5|82871.5|82921.6|82871.6|82920.3|82870.3|12
1622484640000|2021-05-31 18:10:40|82921.4|82871.4|82917.6|82867.6|82921.6|82871.6|82915.6|82865.6|7
1622484650000|2021-05-31 18:10:50|82918.3|82868.3|82917.6|82867.6|82920.2|82870.2|82917.4|82867.4|13
1622484660000|2021-05-31 18:11:00|82917.4|82867.4|82918.3|82868.3|82922|82872|82915.2|82865.2|20
1622484670000|2021-05-31 18:11:10|82918.6|82868.6|82918.6|82868.6|82920.4|82870.4|82917.2|82867.2|14
1622484680000|2021-05-31 18:11:20|82918.7|82868.7|82920|82870|82920|82870|82918.3|82868.3|13
1622484690000|2021-05-31 18:11:30|82919.7|82869.7|82915.5|82865.5|82919.8|82869.8|82915.4|82865.4|7
1622484700000|2021-05-31 18:11:40|82915.9|82865.9|82917.4|82867.4|82917.5|82867.5|82915.9|82865.9|4
1622484710000|2021-05-31 18:11:50|82916.8|82866.8|82916.3|82866.3|82918.3|82868.3|82911.2|82861.2|8
1622484720000|2021-05-31 18:12:00|82917.1|82867.1|82917.4|82867.4|82917.6|82867.6|82916.5|82866.5|19
1622484730000|2021-05-31 18:12:10|82917.2|82867.2|82919.4|82869.4|82920|82870|82917.2|82867.2|22
1622484740000|2021-05-31 18:12:20|82918.9|82868.9|82917.5|82867.5|82919.7|82869.7|82916.2|82866.2|8
1622484750000|2021-05-31 18:12:30|82917.1|82867.1|82917.3|82867.3|82917.9|82867.9|82916.3|82866.3|13
1622484760000|2021-05-31 18:12:40|82917.5|82867.5|82917.3|82867.3|82918.2|82868.2|82916|82866|18
1622484770000|2021-05-31 18:12:50|82918.7|82868.7|82918.9|82868.9|82923.2|82873.2|82915.2|82865.2|23
1622484780000|2021-05-31 18:13:00|82916.9|82866.9|82919.2|82869.2|82919.9|82869.9|82916.9|82866.9|13
1622484790000|2021-05-31 18:13:10|82919.7|82869.7|82917.9|82867.9|82919.7|82869.7|82916.4|82866.4|15
1622484800000|2021-05-31 18:13:20|82917.2|82867.2|82917.3|82867.3|82917.9|82867.9|82917|82867|14
1622484810000|2021-05-31 18:13:30|82917.6|82867.6|82916.3|82866.3|82917.7|82867.7|82915|82865|14
1622484820000|2021-05-31 18:13:40|82916.5|82866.5|82917.3|82867.3|82919|82869|82916.5|82866.5|16
1622484830000|2021-05-31 18:13:50|82918.4|82868.4|82919.9|82869.9|82920.4|82870.4|82916.7|82866.7|7
1622484840000|2021-05-31 18:14:00|82921.3|82871.3|82920.1|82870.1|82921.3|82871.3|82919.6|82869.6|4
1622484850000|2021-05-31 18:14:10|82919.3|82869.3|82918.3|82868.3|82920|82870|82915.5|82865.5|15
1622484860000|2021-05-31 18:14:20|82918.4|82868.4|82918.4|82868.4|82918.8|82868.8|82916.5|82866.5|21
1622484870000|2021-05-31 18:14:30|82918.6|82868.6|82919.3|82869.3|82919.3|82869.3|82917.5|82867.5|22
1622484880000|2021-05-31 18:14:40|82919.2|82869.2|82916.4|82866.4|82919.7|82869.7|82916.4|82866.4|21
1622484890000|2021-05-31 18:14:50|82916.3|82866.3|82916.5|82866.5|82918.5|82868.5|82915.8|82865.8|26
1622484900000|2021-05-31 18:15:00|82916.7|82866.7|82921.2|82871.2|82921.4|82871.4|82915.8|82865.8|19
1622484910000|2021-05-31 18:15:10|82921.1|82871.1|82921.3|82871.3|82921.4|82871.4|82921.1|82871.1|5
1622484920000|2021-05-31 18:15:20|82921.4|82871.4|82919.1|82869.1|82921.6|82871.6|82914|82864|16
1622484930000|2021-05-31 18:15:30|82919.4|82869.4|82919.8|82869.8|82920.1|82870.1|82917.2|82867.2|16
1622484940000|2021-05-31 18:15:40|82919.6|82869.6|82914.3|82864.3|82919.8|82869.8|82914.3|82864.3|9
1622484950000|2021-05-31 18:15:50|82915.7|82865.7|82916.7|82866.7|82918|82868|82915.7|82865.7|10
1622484960000|2021-05-31 18:16:00|82916.8|82866.8|82918.8|82868.8|82918.8|82868.8|82916.4|82866.4|16
1622484970000|2021-05-31 18:16:10|82918.4|82868.4|82915.3|82865.3|82919|82869|82914.4|82864.4|11
1622484980000|2021-05-31 18:16:20|82916.3|82866.3|82917.7|82867.7|82917.8|82867.8|82916|82866|14
1622484990000|2021-05-31 18:16:30|82919.3|82869.3|82917.1|82867.1|82919.3|82869.3|82916.7|82866.7|6
1622485000000|2021-05-31 18:16:40|82918.4|82868.4|82919.7|82869.7|82920.1|82870.1|82917.6|82867.6|8
1622485010000|2021-05-31 18:16:50|82919.8|82869.8|82918.4|82868.4|82921.3|82871.3|82914.9|82864.9|23
1622485020000|2021-05-31 18:17:00|82916.8|82866.8|82917.3|82867.3|82918.1|82868.1|82916.3|82866.3|19
1622485030000|2021-05-31 18:17:10|82917.7|82867.7|82917.9|82867.9|82917.9|82867.9|82914.6|82864.6|12
1622485040000|2021-05-31 18:17:20|82917.7|82867.7|82919.7|82869.7|82920.1|82870.1|82916.9|82866.9|18
1622485050000|2021-05-31 18:17:30|82915.5|82865.5|82917.4|82867.4|82917.8|82867.8|82913.8|82863.8|10
1622485060000|2021-05-31 18:17:40|82919.1|82869.1|82918.2|82868.2|82920.5|82870.5|82917.9|82867.9|5
1622485070000|2021-05-31 18:17:50|82918.4|82868.4|82916.1|82866.1|82918.8|82868.8|82915|82865|11
1622485080000|2021-05-31 18:18:00|82916.7|82866.7|82917.8|82867.8|82918|82868|82916.5|82866.5|17
1622485090000|2021-05-31 18:18:10|82916.7|82866.7|82923.9|82873.9|82923.9|82873.9|82916.5|82866.5|15
1622485100000|2021-05-31 18:18:20|82923.8|82873.8|82917.8|82867.8|82923.9|82873.9|82912.3|82862.3|16
1622485110000|2021-05-31 18:18:30|82923.7|82873.7|82917.8|82867.8|82923.7|82873.7|82917.4|82867.4|13
1622485120000|2021-05-31 18:18:40|82923.7|82873.7|82916.6|82866.6|82923.7|82873.7|82914.6|82864.6|17
1622485130000|2021-05-31 18:18:50|82918|82868|82918.3|82868.3|82919.3|82869.3|82917.2|82867.2|12
1622485140000|2021-05-31 18:19:00|82917.7|82867.7|82918.2|82868.2|82918.9|82868.9|82917.7|82867.7|19
1622485150000|2021-05-31 18:19:10|82918.5|82868.5|82917|82867|82918.5|82868.5|82915.4|82865.4|6
1622485160000|2021-05-31 18:19:20|82917.5|82867.5|82918.9|82868.9|82922.3|82872.3|82917.1|82867.1|20
1622485170000|2021-05-31 18:19:30|82919.4|82869.4|82918.2|82868.2|82923.7|82873.7|82916.3|82866.3|12
1622485180000|2021-05-31 18:19:40|82918.9|82868.9|82917.9|82867.9|82918.9|82868.9|82917.9|82867.9|3
1622485190000|2021-05-31 18:19:50|82918.6|82868.6|82916.4|82866.4|82919.2|82869.2|82915.3|82865.3|16
1622485200000|2021-05-31 18:20:00|82916.2|82866.2|82916.8|82866.8|82916.9|82866.9|82916.2|82866.2|10
1622485210000|2021-05-31 18:20:10|82916.4|82866.4|82917.5|82867.5|82918.6|82868.6|82916.4|82866.4|9
1622485220000|2021-05-31 18:20:20|82917.8|82867.8|82919.9|82869.9|82919.9|82869.9|82912.9|82862.9|15
1622485230000|2021-05-31 18:20:30|82921.1|82871.1|82916.1|82866.1|82921.8|82871.8|82914.8|82864.8|10
1622485240000|2021-05-31 18:20:40|82917|82867|82914.8|82864.8|82918.4|82868.4|82913.8|82863.8|19
1622485250000|2021-05-31 18:20:50|82915.1|82865.1|82916.1|82866.1|82916.5|82866.5|82915.1|82865.1|9
1622485260000|2021-05-31 18:21:00|82915.4|82865.4|82914.7|82864.7|82918.9|82868.9|82913.6|82863.6|17
1622485270000|2021-05-31 18:21:10|82914.5|82864.5|82917.6|82867.6|82921.2|82871.2|82914.5|82864.5|13
1622485280000|2021-05-31 18:21:20|82917.5|82867.5|82915.8|82865.8|82918.8|82868.8|82913.4|82863.4|11
1622485290000|2021-05-31 18:21:30|82915.5|82865.5|82918.9|82868.9|82919.4|82869.4|82915.5|82865.5|21
1622485300000|2021-05-31 18:21:40|82919.1|82869.1|82918|82868|82919.2|82869.2|82916.1|82866.1|20
1622485310000|2021-05-31 18:21:50|82918.5|82868.5|82918.6|82868.6|82918.9|82868.9|82917.9|82867.9|11
1622485320000|2021-05-31 18:22:00|82918.4|82868.4|82918.2|82868.2|82921.2|82871.2|82918.2|82868.2|11
1622485330000|2021-05-31 18:22:10|82918.3|82868.3|82919.3|82869.3|82921.2|82871.2|82917.7|82867.7|20
1622485340000|2021-05-31 18:22:20|82918.9|82868.9|82915.1|82865.1|82920.4|82870.4|82915.1|82865.1|9
1622485350000|2021-05-31 18:22:30|82915.9|82865.9|82918.2|82868.2|82918.2|82868.2|82915.9|82865.9|8
1622485360000|2021-05-31 18:22:40|82919.5|82869.5|82919.6|82869.6|82919.6|82869.6|82919.1|82869.1|6
1622485370000|2021-05-31 18:22:50|82919.4|82869.4|82921.6|82871.6|82921.6|82871.6|82915.8|82865.8|6
1622485380000|2021-05-31 18:23:00|82917.5|82867.5|82919.6|82869.6|82919.8|82869.8|82917.5|82867.5|10
1622485390000|2021-05-31 18:23:10|82920.1|82870.1|82917|82867|82920.1|82870.1|82916.8|82866.8|9
1622485400000|2021-05-31 18:23:20|82918|82868|82917.6|82867.6|82918.3|82868.3|82916.8|82866.8|8
1622485410000|2021-05-31 18:23:30|82915.3|82865.3|82917|82867|82917|82867|82915.3|82865.3|11
1622485420000|2021-05-31 18:23:40|82917.8|82867.8|82918.4|82868.4|82919|82869|82917.4|82867.4|8
1622485430000|2021-05-31 18:23:50|82923.3|82873.3|82917.1|82867.1|82923.8|82873.8|82916.7|82866.7|8
1622485440000|2021-05-31 18:24:00|82923.9|82873.9|82914.8|82864.8|82923.9|82873.9|82913.6|82863.6|10
1622485450000|2021-05-31 18:24:10|82915.8|82865.8|82919.6|82869.6|82919.7|82869.7|82915.8|82865.8|8
1622485460000|2021-05-31 18:24:20|82915.2|82865.2|82917.9|82867.9|82918|82868|82915.2|82865.2|18
1622485470000|2021-05-31 18:24:30|82917.8|82867.8|82917.8|82867.8|82918|82868|82917.6|82867.6|9
1622485480000|2021-05-31 18:24:40|82918.2|82868.2|82919.8|82869.8|82919.8|82869.8|82916.4|82866.4|22
1622485490000|2021-05-31 18:24:50|82920.7|82870.7|82920.6|82870.6|82920.9|82870.9|82919.4|82869.4|29
1622485500000|2021-05-31 18:25:00|82920.3|82870.3|82921.8|82871.8|82921.8|82871.8|82920.3|82870.3|11
1622485510000|2021-05-31 18:25:10|82921.2|82871.2|82918.9|82868.9|82921.8|82871.8|82918.2|82868.2|11
1622485520000|2021-05-31 18:25:20|82919.6|82869.6|82919.3|82869.3|82919.8|82869.8|82918.9|82868.9|12
1622485530000|2021-05-31 18:25:30|82919.4|82869.4|82917.7|82867.7|82919.4|82869.4|82916.9|82866.9|9
1622485540000|2021-05-31 18:25:40|82920.1|82870.1|82919.7|82869.7|82920.5|82870.5|82919.3|82869.3|5
1622485550000|2021-05-31 18:25:50|82920|82870|82919.3|82869.3|82920|82870|82915.1|82865.1|14
1622485560000|2021-05-31 18:26:00|82921.2|82871.2|82920.6|82870.6|82921.7|82871.7|82920.3|82870.3|19
1622485570000|2021-05-31 18:26:10|82920.5|82870.5|82919.3|82869.3|82921.2|82871.2|82917.7|82867.7|11
1622485580000|2021-05-31 18:26:20|82919.8|82869.8|82919.9|82869.9|82920|82870|82919.4|82869.4|9
1622485590000|2021-05-31 18:26:30|82917.6|82867.6|82919.8|82869.8|82921.3|82871.3|82915.4|82865.4|11
1622485600000|2021-05-31 18:26:40|82920.8|82870.8|82920.8|82870.8|82921|82871|82920.1|82870.1|8
1622485610000|2021-05-31 18:26:50|82920.7|82870.7|82920.8|82870.8|82921.3|82871.3|82920.6|82870.6|8
1622485620000|2021-05-31 18:27:00|82921|82871|82919.1|82869.1|82921|82871|82916.9|82866.9|12
1622485630000|2021-05-31 18:27:10|82919.4|82869.4|82919.8|82869.8|82920.2|82870.2|82919.3|82869.3|18
1622485640000|2021-05-31 18:27:20|82919.9|82869.9|82919.3|82869.3|82919.9|82869.9|82917.9|82867.9|6
1622485650000|2021-05-31 18:27:30|82919.8|82869.8|82920.3|82870.3|82920.3|82870.3|82919.6|82869.6|10
1622485660000|2021-05-31 18:27:40|82918|82868|82922.2|82872.2|82922.2|82872.2|82917.3|82867.3|7
1622485670000|2021-05-31 18:27:50|82921.7|82871.7|82921.3|82871.3|82921.9|82871.9|82919.9|82869.9|13
1622485680000|2021-05-31 18:28:00|82921.4|82871.4|82920.4|82870.4|82921.4|82871.4|82920.4|82870.4|19
1622485690000|2021-05-31 18:28:10|82920.5|82870.5|82919.6|82869.6|82921.6|82871.6|82918.7|82868.7|13
1622485700000|2021-05-31 18:28:20|82920.1|82870.1|82919.5|82869.5|82920.1|82870.1|82918.8|82868.8|6
1622485710000|2021-05-31 18:28:30|82919.7|82869.7|82916.6|82866.6|82919.7|82869.7|82914.9|82864.9|10
1622485720000|2021-05-31 18:28:40|82919.2|82869.2|82919.9|82869.9|82920.5|82870.5|82919.2|82869.2|8
1622485730000|2021-05-31 18:28:50|82920.8|82870.8|82919.8|82869.8|82920.8|82870.8|82918.7|82868.7|11
1622485740000|2021-05-31 18:29:00|82919.6|82869.6|82917.9|82867.9|82919.6|82869.6|82916.5|82866.5|15
1622485750000|2021-05-31 18:29:10|82918|82868|82925.3|82875.3|82925.3|82875.3|82917.2|82867.2|6
1622485760000|2021-05-31 18:29:20|82926|82876|82925.5|82875.5|82926|82876|82924.7|82874.7|5
1622485770000|2021-05-31 18:29:30|82924.7|82874.7|82917.2|82867.2|82924.9|82874.9|82917.1|82867.1|7
1622485780000|2021-05-31 18:29:40|82925.6|82875.6|82920.2|82870.2|82927|82877|82917.3|82867.3|6
1622485790000|2021-05-31 18:29:50|82921|82871|82921.8|82871.8|82921.8|82871.8|82919.1|82869.1|14
1622485800000|2021-05-31 18:30:00|82922|82872|82917.7|82867.7|82922|82872|82917.5|82867.5|10
1622485810000|2021-05-31 18:30:10|82917.8|82867.8|82917.8|82867.8|82917.8|82867.8|82917.7|82867.7|3
1622485820000|2021-05-31 18:30:20|82918.1|82868.1|82916.1|82866.1|82918.5|82868.5|82915|82865|7
1622485830000|2021-05-31 18:30:30|82917.3|82867.3|82919.4|82869.4|82919.4|82869.4|82917.3|82867.3|3
1622485840000|2021-05-31 18:30:40|82919|82869|82916.3|82866.3|82919.3|82869.3|82914.5|82864.5|7
1622485850000|2021-05-31 18:30:50|82918.8|82868.8|82919.5|82869.5|82919.6|82869.6|82918.4|82868.4|10
1622485860000|2021-05-31 18:31:00|82919.7|82869.7|82924.4|82874.4|82924.4|82874.4|82918.4|82868.4|6
1622485870000|2021-05-31 18:31:10|82918.7|82868.7|82919.7|82869.7|82920|82870|82918.1|82868.1|11
1622485880000|2021-05-31 18:31:20|82920.6|82870.6|82918.7|82868.7|82920.6|82870.6|82918.7|82868.7|6
1622485890000|2021-05-31 18:31:30|82919.2|82869.2|82918.9|82868.9|82919.8|82869.8|82915.6|82865.6|7
1622485900000|2021-05-31 18:31:40|82917.8|82867.8|82919|82869|82919.5|82869.5|82917.8|82867.8|8
1622485910000|2021-05-31 18:31:50|82918.1|82868.1|82918|82868|82919.2|82869.2|82917.7|82867.7|15
1622485920000|2021-05-31 18:32:00|82918.4|82868.4|82923.8|82873.8|82924.4|82874.4|82918.3|82868.3|11
1622485930000|2021-05-31 18:32:10|82923.7|82873.7|82918.1|82868.1|82924|82874|82917|82867|7
1622485940000|2021-05-31 18:32:20|82918.4|82868.4|82915.8|82865.8|82922.4|82872.4|82915.8|82865.8|5
1622485950000|2021-05-31 18:32:30|82915.4|82865.4|82913.7|82863.7|82915.4|82865.4|82912.7|82862.7|4
1622485960000|2021-05-31 18:32:40|82914.7|82864.7|82915.8|82865.8|82916.8|82866.8|82914.7|82864.7|5
1622485970000|2021-05-31 18:32:50|82916.2|82866.2|82915.5|82865.5|82916.2|82866.2|82914.3|82864.3|7
1622485980000|2021-05-31 18:33:00|82922.7|82872.7|82924.2|82874.2|82924.8|82874.8|82922.7|82872.7|10
1622485990000|2021-05-31 18:33:10|82924.5|82874.5|82921.1|82871.1|82924.5|82874.5|82920.3|82870.3|3
1622486000000|2021-05-31 18:33:20|82923.4|82873.4|82916.6|82866.6|82923.6|82873.6|82916.3|82866.3|6
1622486010000|2021-05-31 18:33:30|82916.5|82866.5|82914.3|82864.3|82916.5|82866.5|82914.3|82864.3|7
1622486020000|2021-05-31 18:33:40|82914|82864|82914|82864|82914|82864|82914|82864|1
1622486030000|2021-05-31 18:33:50|82915|82865|82916.8|82866.8|82921.5|82871.5|82915|82865|9
1622486040000|2021-05-31 18:34:00|82923.1|82873.1|82921.1|82871.1|82923.1|82873.1|82916|82866|7
1622486050000|2021-05-31 18:34:10|82919.2|82869.2|82918.3|82868.3|82920.6|82870.6|82915.4|82865.4|5
1622486060000|2021-05-31 18:34:20|82918.6|82868.6|82917.2|82867.2|82918.6|82868.6|82917.1|82867.1|8
1622486070000|2021-05-31 18:34:30|82917.9|82867.9|82916.2|82866.2|82917.9|82867.9|82914.8|82864.8|7
1622486080000|2021-05-31 18:34:40|82915.5|82865.5|82916.9|82866.9|82916.9|82866.9|82915.5|82865.5|2
1622486090000|2021-05-31 18:34:50|82918.7|82868.7|82915.6|82865.6|82918.7|82868.7|82912.1|82862.1|3
1622486100000|2021-05-31 18:35:00|82915.8|82865.8|82918.3|82868.3|82918.3|82868.3|82914.7|82864.7|7
1622486110000|2021-05-31 18:35:10|82918.1|82868.1|82915|82865|82918.4|82868.4|82912.8|82862.8|6
1622486120000|2021-05-31 18:35:20|82918.6|82868.6|82916.8|82866.8|82918.6|82868.6|82916.8|82866.8|7
1622486130000|2021-05-31 18:35:30|82917.3|82867.3|82917.7|82867.7|82917.7|82867.7|82916.6|82866.6|9
1622486140000|2021-05-31 18:35:40|82915.8|82865.8|82915.8|82865.8|82918.2|82868.2|82915.5|82865.5|8
1622486150000|2021-05-31 18:35:50|82915.6|82865.6|82918|82868|82918.4|82868.4|82913.5|82863.5|18
1622486160000|2021-05-31 18:36:00|82918.3|82868.3|82915.2|82865.2|82918.3|82868.3|82913.1|82863.1|10
1622486170000|2021-05-31 18:36:10|82915.6|82865.6|82915.1|82865.1|82915.7|82865.7|82913.9|82863.9|6
1622486180000|2021-05-31 18:36:20|82915.6|82865.6|82915.4|82865.4|82916.2|82866.2|82914.9|82864.9|9
1622486190000|2021-05-31 18:36:30|82917.1|82867.1|82917.9|82867.9|82918.6|82868.6|82917.1|82867.1|3
1622486200000|2021-05-31 18:36:40|82911.4|82861.4|82915.8|82865.8|82916.7|82866.7|82911.4|82861.4|6
1622486210000|2021-05-31 18:36:50|82915|82865|82916.2|82866.2|82916.2|82866.2|82915|82865|5
1622486220000|2021-05-31 18:37:00|82915.6|82865.6|82918|82868|82918|82868|82915.1|82865.1|3
1622486230000|2021-05-31 18:37:10|82912.3|82862.3|82916.8|82866.8|82917.2|82867.2|82911.8|82861.8|9
1622486240000|2021-05-31 18:37:20|82917.1|82867.1|82915.8|82865.8|82917.3|82867.3|82915.8|82865.8|11
1622486250000|2021-05-31 18:37:30|82915.9|82865.9|82909.2|82859.2|82917.2|82867.2|82907.8|82857.8|13
1622486260000|2021-05-31 18:37:40|82909.5|82859.5|82907.1|82857.1|82909.8|82859.8|82906.5|82856.5|21
1622486270000|2021-05-31 18:37:50|82905.7|82855.7|82907.3|82857.3|82907.3|82857.3|82904.7|82854.7|31
1622486280000|2021-05-31 18:38:00|82907.8|82857.8|82909.6|82859.6|82910.4|82860.4|82907.8|82857.8|20
1622486290000|2021-05-31 18:38:10|82909.8|82859.8|82912.9|82862.9|82912.9|82862.9|82909.6|82859.6|17
1622486300000|2021-05-31 18:38:20|82913|82863|82911|82861|82913.4|82863.4|82911|82861|7
1622486310000|2021-05-31 18:38:30|82910.9|82860.9|82911.9|82861.9|82913.6|82863.6|82910.9|82860.9|13
1622486320000|2021-05-31 18:38:40|82912.4|82862.4|82910.8|82860.8|82913.3|82863.3|82910.3|82860.3|11
1622486330000|2021-05-31 18:38:50|82911|82861|82910.5|82860.5|82912.7|82862.7|82909.4|82859.4|13
1622486340000|2021-05-31 18:39:00|82911.2|82861.2|82911.9|82861.9|82912|82862|82910.3|82860.3|10
1622486350000|2021-05-31 18:39:10|82911.4|82861.4|82921.1|82871.1|82921.1|82871.1|82911.1|82861.1|25
1622486360000|2021-05-31 18:39:20|82922.6|82872.6|82927.9|82877.9|82929.1|82879.1|82920|82870|23
1622486370000|2021-05-31 18:39:30|82928.6|82878.6|82928.6|82878.6|82928.9|82878.9|82926.9|82876.9|11
1622486380000|2021-05-31 18:39:40|82928.8|82878.8|82926.4|82876.4|82928.9|82878.9|82926.4|82876.4|20
1622486390000|2021-05-31 18:39:50|82927.3|82877.3|82927.8|82877.8|82927.9|82877.9|82926.8|82876.8|14
1622486400000|2021-05-31 18:40:00|82927.6|82877.6|82925.7|82875.7|82928.4|82878.4|82925.7|82875.7|13
1622486410000|2021-05-31 18:40:10|82927.2|82877.2|82928.5|82878.5|82928.5|82878.5|82927.2|82877.2|7
1622486420000|2021-05-31 18:40:20|82927.3|82877.3|82928.5|82878.5|82928.6|82878.6|82927.3|82877.3|4
1622486430000|2021-05-31 18:40:30|82928.6|82878.6|82927.5|82877.5|82928.6|82878.6|82926.8|82876.8|7
1622486440000|2021-05-31 18:40:40|82929.7|82879.7|82930|82880|82930.2|82880.2|82929.3|82879.3|9
1622486450000|2021-05-31 18:40:50|82930.1|82880.1|82929|82879|82930.1|82880.1|82926.8|82876.8|9
1622486460000|2021-05-31 18:41:00|82929.1|82879.1|82925.8|82875.8|82929.1|82879.1|82924.7|82874.7|13
1622486470000|2021-05-31 18:41:10|82926.5|82876.5|82927.1|82877.1|82928.1|82878.1|82926|82876|20
1622486480000|2021-05-31 18:41:20|82927.2|82877.2|82929.6|82879.6|82930.1|82880.1|82927.2|82877.2|15
1622486490000|2021-05-31 18:41:30|82930.1|82880.1|82930.9|82880.9|82932.1|82882.1|82930.1|82880.1|12
1622486500000|2021-05-31 18:41:40|82931.1|82881.1|82929.1|82879.1|82931.2|82881.2|82928.1|82878.1|9
1622486510000|2021-05-31 18:41:50|82928.8|82878.8|82930|82880|82930|82880|82928.7|82878.7|13
1622486520000|2021-05-31 18:42:00|82931.7|82881.7|82926.2|82876.2|82931.7|82881.7|82925.6|82875.6|20
1622486530000|2021-05-31 18:42:10|82926.8|82876.8|82911.7|82861.7|82927|82877|82907|82857|26
1622486540000|2021-05-31 18:42:20|82910.1|82860.1|82915|82865|82916.3|82866.3|82909|82859|39
1622486550000|2021-05-31 18:42:30|82916|82866|82915.6|82865.6|82916.6|82866.6|82913.7|82863.7|27
1622486560000|2021-05-31 18:42:40|82915.4|82865.4|82914.5|82864.5|82915.6|82865.6|82910.9|82860.9|22
1622486570000|2021-05-31 18:42:50|82914.6|82864.6|82911.7|82861.7|82914.6|82864.6|82910.3|82860.3|20
1622486580000|2021-05-31 18:43:00|82912|82862|82944.4|82894.4|82944.4|82894.4|82912|82862|25
1622486590000|2021-05-31 18:43:10|82944.1|82894.1|82942.6|82892.6|82954.1|82894.8|82942.2|82881.3|30
1622486600000|2021-05-31 18:43:20|82938.9|82888.9|82942.7|82892.7|82953|82893.4|82938.7|82880.3|40
1622486610000|2021-05-31 18:43:30|82942.8|82892.8|82942.9|82892.9|82954.5|82895.1|82941.7|82879.9|32
1622486620000|2021-05-31 18:43:40|82943.7|82893.7|82943.3|82893.3|82957.7|82894.4|82942.2|82880|15
1622486630000|2021-05-31 18:43:50|82943.4|82893.4|82933.6|82883.6|82943.7|82893.7|82929.8|82879.8|27
1622486640000|2021-05-31 18:44:00|82934|82884|82935.4|82885.4|82935.4|82885.4|82933.2|82883.2|21
1622486650000|2021-05-31 18:44:10|82935.1|82885.1|82930.2|82880.2|82935.1|82885.1|82928.8|82878.8|17
1622486660000|2021-05-31 18:44:20|82929.9|82879.9|82913.2|82863.2|82932.7|82882.7|82913.2|82863.2|36
1622486670000|2021-05-31 18:44:30|82914.4|82864.4|82916.6|82866.6|82916.8|82866.8|82914.4|82864.4|19
1622486680000|2021-05-31 18:44:40|82916.4|82866.4|82915.8|82865.8|82916.4|82866.4|82914.7|82864.7|5
1622486690000|2021-05-31 18:44:50|82915.4|82865.4|82916.7|82866.7|82917.1|82867.1|82914.9|82864.9|15
1622486700000|2021-05-31 18:45:00|82916.5|82866.5|82919.1|82869.1|82919.1|82869.1|82915.8|82865.8|18
1622486710000|2021-05-31 18:45:10|82918.5|82868.5|82918.5|82868.5|82918.7|82868.7|82916|82866|12
1622486720000|2021-05-31 18:45:20|82917.9|82867.9|82915.1|82865.1|82917.9|82867.9|82915.1|82865.1|20
1622486730000|2021-05-31 18:45:30|82915.2|82865.2|82918.9|82868.9|82919.3|82869.3|82915.2|82865.2|20
1622486740000|2021-05-31 18:45:40|82919.1|82869.1|82919.5|82869.5|82919.8|82869.8|82918|82868|18
1622486750000|2021-05-31 18:45:50|82919.9|82869.9|82920.7|82870.7|82920.7|82870.7|82919.1|82869.1|15
1622486760000|2021-05-31 18:46:00|82920.1|82870.1|82920.2|82870.2|82920.5|82870.5|82918.6|82868.6|31
1622486770000|2021-05-31 18:46:10|82920.9|82870.9|82920.7|82870.7|82921.5|82871.5|82920|82870|16
1622486780000|2021-05-31 18:46:20|82920|82870|82920.6|82870.6|82921.8|82871.8|82919.8|82869.8|15
1622486790000|2021-05-31 18:46:30|82920|82870|82921.3|82871.3|82922.4|82872.4|82919.7|82869.7|8
1622486800000|2021-05-31 18:46:40|82920.5|82870.5|82920.6|82870.6|82922.4|82872.4|82919.7|82869.7|16
1622486810000|2021-05-31 18:46:50|82921.4|82871.4|82921.1|82871.1|82921.4|82871.4|82918.6|82868.6|19
1622486820000|2021-05-31 18:47:00|82919.8|82869.8|82920|82870|82922.5|82872.5|82919.6|82869.6|27
1622486830000|2021-05-31 18:47:10|82919.4|82869.4|82919.4|82869.4|82920.2|82870.2|82918.7|82868.7|12
1622486840000|2021-05-31 18:47:20|82919.6|82869.6|82920.6|82870.6|82920.6|82870.6|82919.3|82869.3|19
1622486850000|2021-05-31 18:47:30|82920.9|82870.9|82920.1|82870.1|82920.9|82870.9|82918.9|82868.9|8
1622486860000|2021-05-31 18:47:40|82920.2|82870.2|82920|82870|82920.3|82870.3|82919.6|82869.6|10
1622486870000|2021-05-31 18:47:50|82919.4|82869.4|82919.3|82869.3|82919.6|82869.6|82918.8|82868.8|8
1622486880000|2021-05-31 18:48:00|82919.7|82869.7|82919.9|82869.9|82920.1|82870.1|82918.4|82868.4|11
1622486890000|2021-05-31 18:48:10|82920|82870|82918|82868|82920.3|82870.3|82917.9|82867.9|12
1622486900000|2021-05-31 18:48:20|82919.1|82869.1|82917.9|82867.9|82919.7|82869.7|82917.9|82867.9|10
1622486910000|2021-05-31 18:48:30|82920.5|82870.5|82918.4|82868.4|82923.5|82873.5|82916.7|82866.7|28
1622486920000|2021-05-31 18:48:40|82919.4|82869.4|82919.8|82869.8|82923|82873|82918.3|82868.3|37
1622486930000|2021-05-31 18:48:50|82920.1|82870.1|82921|82871|82922.1|82872.1|82918.8|82868.8|28
1622486940000|2021-05-31 18:49:00|82922.1|82872.1|82919.2|82869.2|82922.1|82872.1|82918.5|82868.5|19
1622486950000|2021-05-31 18:49:10|82919.3|82869.3|82923.6|82873.6|82924.1|82874.1|82919.2|82869.2|17
1622486960000|2021-05-31 18:49:20|82923.4|82873.4|82920.6|82870.6|82923.5|82873.5|82920.4|82870.4|19
1622486970000|2021-05-31 18:49:30|82920.7|82870.7|82923.4|82873.4|82924.3|82874.3|82920.1|82870.1|29
1622486980000|2021-05-31 18:49:40|82923|82873|82924.1|82874.1|82925|82875|82923|82873|13
1622486990000|2021-05-31 18:49:50|82924|82874|82925.1|82875.1|82925.2|82875.2|82923.7|82873.7|12
1622487000000|2021-05-31 18:50:00|82924.7|82874.7|82921.8|82871.8|82925|82875|82921.8|82871.8|37
1622487010000|2021-05-31 18:50:10|82923.3|82873.3|82923.6|82873.6|82924.4|82874.4|82923.1|82873.1|24
1622487020000|2021-05-31 18:50:20|82922.9|82872.9|82923.7|82873.7|82924.4|82874.4|82922.8|82872.8|10
1622487030000|2021-05-31 18:50:30|82923.2|82873.2|82923.7|82873.7|82924.1|82874.1|82922.3|82872.3|12
1622487040000|2021-05-31 18:50:40|82927|82877|82925.2|82875.2|82927.1|82877.1|82923.4|82873.4|10
1622487050000|2021-05-31 18:50:50|82925.6|82875.6|82926.5|82876.5|82926.5|82876.5|82925.3|82875.3|5
1622487060000|2021-05-31 18:51:00|82926.2|82876.2|82920.2|82870.2|82926.9|82876.9|82918.8|82868.8|26
1622487070000|2021-05-31 18:51:10|82919.9|82869.9|82925.9|82875.9|82930.7|82892.4|82917.4|82869.9|36
1622487080000|2021-05-31 18:51:20|82924.9|82874.9|82926.5|82876.5|82926.9|82876.9|82924.9|82874.9|17
1622487090000|2021-05-31 18:51:30|82926.4|82876.4|82926.2|82876.2|82926.8|82876.8|82925.4|82875.4|19
1622487100000|2021-05-31 18:51:40|82924.5|82874.5|82925.8|82875.8|82927.4|82877.4|82924.3|82874.3|39
1622487110000|2021-05-31 18:51:50|82926|82876|82926.1|82876.1|82926.6|82876.6|82925.6|82875.6|15
1622487120000|2021-05-31 18:52:00|82925.8|82875.8|82925.5|82875.5|82926.7|82876.7|82925|82875|15
1622487130000|2021-05-31 18:52:10|82925.2|82875.2|82929.4|82879.4|82930|82880|82925.2|82875.2|35
1622487140000|2021-05-31 18:52:20|82928.9|82878.9|82928.3|82878.3|82930.4|82880.4|82926.7|82876.7|27
1622487150000|2021-05-31 18:52:30|82927.2|82877.2|82929.7|82879.7|82931.2|82881.2|82927.2|82877.2|31
1622487160000|2021-05-31 18:52:40|82930.1|82880.1|82928.2|82878.2|82930.2|82880.2|82927.6|82877.6|21
1622487170000|2021-05-31 18:52:50|82928.6|82878.6|82927.8|82877.8|82930.6|82880.6|82921.1|82871.1|22
1622487180000|2021-05-31 18:53:00|82927.3|82877.3|82926.6|82876.6|82928.5|82878.5|82925.1|82875.1|23
1622487190000|2021-05-31 18:53:10|82927.1|82877.1|82958.6|82888.3|82964.3|82914.3|82926.2|82876.2|23
1622487200000|2021-05-31 18:53:20|82951|82901|82948.5|82898.5|82953.2|82903.2|82947.8|82897.8|43
1622487210000|2021-05-31 18:53:30|82949.8|82899.8|82952.9|82902.9|82959.9|82909.9|82948.7|82898.7|44
1622487220000|2021-05-31 18:53:40|82954.9|82904.9|82961.1|82911.1|82961.6|82911.6|82954.9|82904.9|10
1622487230000|2021-05-31 18:53:50|82961.7|82911.7|82959.1|82909.1|82962|82912|82958.4|82908.4|14
1622487240000|2021-05-31 18:54:00|82960.7|82910.7|82957.1|82907.1|82961.6|82911.6|82957.1|82907.1|17
1622487250000|2021-05-31 18:54:10|82958.5|82908.5|82961.1|82911.1|82961.7|82911.7|82958.5|82908.5|16
1622487260000|2021-05-31 18:54:20|82960.7|82910.7|82961.6|82911.6|82961.7|82911.7|82958.2|82908.2|22
1622487270000|2021-05-31 18:54:30|82961.7|82911.7|82960.8|82910.8|82961.7|82911.7|82960.4|82910.4|10
1622487280000|2021-05-31 18:54:40|82957.9|82907.9|82959.3|82909.3|82959.3|82909.3|82957.9|82907.9|3
1622487290000|2021-05-31 18:54:50|82960.3|82910.3|82960.4|82910.4|82960.4|82910.4|82959.6|82909.6|15
1622487300000|2021-05-31 18:55:00|82960|82910|82970.9|82920.9|82972.2|82922.2|82953.3|82903.3|23
1622487310000|2021-05-31 18:55:10|82970.7|82920.7|82966.8|82874.6|82974.7|82920.9|82946|82874.6|48
1622487320000|2021-05-31 18:55:20|82968.5|82872.6|82970.8|82871.6|82975.8|82878.3|82965.4|82866.1|19
1622487330000|2021-05-31 18:55:30|82975.1|82866.5|82963.3|82887.8|82975.1|82900.4|82947.9|82866.5|34
1622487340000|2021-05-31 18:55:40|82962.7|82887.9|82968.4|82881.8|82968.4|82898.3|82948.3|82881.7|22
1622487350000|2021-05-31 18:55:50|82964.3|82885.9|82960.6|82886.1|82967.6|82888.2|82957.7|82884.1|32
1622487360000|2021-05-31 18:56:00|82962.9|82884.8|82961.4|82888.7|82970|82903.1|82947|82877.4|24
1622487370000|2021-05-31 18:56:10|82962.1|82887.8|82965.3|82887.7|82972.1|82887.8|82962.1|82878.1|11
1622487380000|2021-05-31 18:56:20|82964.3|82887.5|82961.2|82885|82964.3|82887.5|82958.6|82882|31
1622487390000|2021-05-31 18:56:30|82961.5|82887.3|82965.7|82880.9|82970.9|82887.3|82961.5|82877.5|27
1622487400000|2021-05-31 18:56:40|82964.5|82880.8|82960.2|82881.9|82967.3|82897.1|82947.1|82880.8|26
1622487410000|2021-05-31 18:56:50|82961.1|82882.8|82990.5|82891.2|82996.2|82898.6|82961.1|82879.7|31
1622487420000|2021-05-31 18:57:00|82989.1|82895|82982.1|82895.3|82996|82897.3|82980|82887.2|20
1622487430000|2021-05-31 18:57:10|82983.3|82897.5|82990.2|82888.4|82990.2|82897.5|82980.2|82888.4|15
1622487440000|2021-05-31 18:57:20|82988|82890.6|82992.8|82881.8|82992.8|82894.3|82976.6|82879.5|22
1622487450000|2021-05-31 18:57:30|82992.9|82881.9|82990.8|82884.7|82992.9|82890.3|82985.9|82880|21
1622487460000|2021-05-31 18:57:40|82991.7|82883.6|82980.4|82891.8|82991.7|82894.4|82975.5|82883.6|11
1622487470000|2021-05-31 18:57:50|82980.5|82891.9|82968|82889|82983.6|82895.7|82967.8|82889|16
1622487480000|2021-05-31 18:58:00|82968.6|82892.3|82964.8|82914.8|82980.3|82914.8|82964.8|82889.1|12
1622487490000|2021-05-31 18:58:10|82997.8|82886.8|82988.6|82895.1|82997.8|82901.4|82982.5|82886.2|18
1622487500000|2021-05-31 18:58:20|82992.5|82890.2|82973.7|82883.1|82992.5|82897.7|82967.9|82878.5|21
1622487510000|2021-05-31 18:58:30|82978|82881.3|82968|82889.8|82984.5|82891.6|82968|82877.4|20
1622487520000|2021-05-31 18:58:40|82974.5|82884.2|82974.2|82886.9|82980.4|82893.7|82970.5|82880.7|21
1622487530000|2021-05-31 18:58:50|82974.1|82886.7|82979.6|82886|82986.9|82889.6|82974.1|82874.2|15
1622487540000|2021-05-31 18:59:00|82977.7|82886.1|82973.5|82885.6|82978.9|82892.1|82968.2|82883.8|32
1622487550000|2021-05-31 18:59:10|82975.2|82883.7|82982.2|82886.6|82986.1|82890.7|82969.3|82876.5|29
1622487560000|2021-05-31 18:59:20|82981.4|82887.2|82961.6|82883.6|82984.1|82895.3|82945|82874.4|45
1622487570000|2021-05-31 18:59:30|82965.9|82880.6|82968.2|82870.2|82970.6|82885.3|82953.8|82867.1|45
1622487580000|2021-05-31 18:59:40|82966.3|82872.1|82967|82871|82971.6|82878.9|82953.3|82866.5|35
1622487590000|2021-05-31 18:59:50|82967.4|82870.2|82943.1|82855.8|82967.4|82890.6|82938|82854.9|29
1622487600000|2021-05-31 19:00:00|82942.3|82852.1|82935.5|82858|82959.4|82873.8|82923.8|82841.2|51
1622487610000|2021-05-31 19:00:10|82932.2|82860.7|82936|82864.6|82952.4|82875.5|82921.8|82839|38
1622487620000|2021-05-31 19:00:20|82924.2|82874.2|82946.7|82863.4|82950.7|82874.2|82924.2|82854.5|16
1622487630000|2021-05-31 19:00:30|82954.3|82865|82922.5|82872.5|82957.7|82872.5|82922.5|82854.4|13
1622487640000|2021-05-31 19:00:40|82925.5|82875.5|82968.2|82876.1|82968.9|82882.8|82925.5|82866.8|40
1622487650000|2021-05-31 19:00:50|82965.8|82880.4|82954|82879.9|82966.8|82896.5|82941.3|82878.7|29
1622487660000|2021-05-31 19:01:00|82957.3|82877.7|82945.6|82895.6|82974.4|82895.6|82939.9|82863.4|22
1622487670000|2021-05-31 19:01:10|82946.4|82896.4|82948.5|82898.5|82971.7|82901.5|82946.4|82868.1|22
1622487680000|2021-05-31 19:01:20|82967.9|82872.2|82956.9|82880.4|82967.9|82900.4|82940|82865.5|35
1622487690000|2021-05-31 19:01:30|82941|82891|82966.4|82875.1|82971.7|82893.5|82941|82866.3|13
1622487700000|2021-05-31 19:01:40|82966.2|82875.4|82962.6|82874.5|82966.2|82886.4|82955.1|82874.5|13
1622487710000|2021-05-31 19:01:50|82951.4|82879.1|82957.7|82874.4|82959.4|82881.8|82950.5|82874.4|13
1622487720000|2021-05-31 19:02:00|82962.6|82874.9|82959.8|82885.9|82962.7|82885.9|82956.7|82874.9|6
1622487730000|2021-05-31 19:02:10|82968.6|82873.1|82951.2|82874.3|82968.6|82895.2|82941.4|82871.5|16
1622487740000|2021-05-31 19:02:20|82952.4|82875.4|82942.6|82892.6|82954.9|82894.4|82942.6|82874.9|13
1622487750000|2021-05-31 19:02:30|82961.5|82874.2|82965.9|82879|82969.1|82887.2|82958.5|82872.9|16
1622487760000|2021-05-31 19:02:40|82964.6|82880.7|82943.3|82893.3|82964.6|82893.3|82941.3|82880.7|8
1622487770000|2021-05-31 19:02:50|82958.6|82876.1|82945.3|82895.3|82960.2|82897|82941.9|82874.8|12
1622487780000|2021-05-31 19:03:00|82945.5|82895.5|82944.7|82894.7|82966.5|82895.7|82940|82874.4|14
1622487790000|2021-05-31 19:03:10|82942.5|82892.5|82957.7|82883.8|82962.5|82894.9|82942.5|82871.8|26
1622487800000|2021-05-31 19:03:20|82958.3|82882.6|82958.8|82881.5|82972.5|82904.7|82946.7|82860.8|20
1622487810000|2021-05-31 19:03:30|82965.3|82873.6|82950.8|82878.5|82965.3|82882.2|82950.8|82871.3|11
1622487820000|2021-05-31 19:03:40|82950.6|82878.9|82939|82889|82964.1|82889|82939|82867.7|16
1622487830000|2021-05-31 19:03:50|82941.4|82891.4|82971.5|82865.5|82971.5|82892.3|82941.4|82865.5|9
1622487840000|2021-05-31 19:04:00|82971.6|82864|82943|82893|82971.6|82893|82940.5|82864|14
1622487850000|2021-05-31 19:04:10|82959.8|82875.8|82957.6|82879.4|82963.5|82881.5|82953.8|82873.3|12
1622487860000|2021-05-31 19:04:20|82959|82878|82942.4|82892.4|82968.8|82892.4|82936|82867.4|28
1622487870000|2021-05-31 19:04:30|82953.2|82882.3|82944.7|82894.7|82964.8|82894.7|82940.3|82871.8|11
1622487880000|2021-05-31 19:04:40|82956.6|82882|82940.1|82890.1|82965.5|82890.4|82940.1|82870.9|11
1622487890000|2021-05-31 19:04:50|82939.1|82889.1|82957.6|82873.9|82957.6|82891.5|82939.1|82873.9|13
1622487900000|2021-05-31 19:05:00|82956.5|82872.1|82955.7|82881.1|82956.7|82893.7|82943.2|82872.1|8
1622487910000|2021-05-31 19:05:10|82953.9|82882.1|82968.2|82868.7|82971.8|82882.1|82953.9|82866.9|12
1622487920000|2021-05-31 19:05:20|82964.2|82876.9|82954|82883.2|82964.2|82894|82940.2|82876.9|12
1622487930000|2021-05-31 19:05:30|82940.6|82890.6|82948|82872.4|82954.8|82896.4|82939.8|82866.8|13
1622487940000|2021-05-31 19:05:40|82927.8|82877.8|82955.9|82880.2|82955.9|82890.2|82927.8|82872.2|12
1622487950000|2021-05-31 19:05:50|82940.8|82890.8|82965.7|82878.1|82972.5|82890.9|82939.2|82865.7|12
1622487960000|2021-05-31 19:06:00|82971.8|82870.5|82971.2|82874.5|82973.9|82894.4|82944.4|82867.2|14
1622487970000|2021-05-31 19:06:10|82967.2|82874.3|82966.7|82875.4|82972.4|82897.7|82947.7|82874.3|12
1622487980000|2021-05-31 19:06:20|82964.1|82877.3|82957.2|82881.5|82964.1|82897|82938.1|82870.8|15
1622487990000|2021-05-31 19:06:30|82958.4|82882.4|82954.2|82881.4|82967.1|82883.6|82954.2|82872.1|19
1622488000000|2021-05-31 19:06:40|82955.4|82881.9|82955.5|82881.2|82965.8|82897.4|82947.4|82876.1|17
1622488010000|2021-05-31 19:06:50|82966|82872|82953.4|82880.2|82966|82892.2|82942.2|82872|9
1622488020000|2021-05-31 19:07:00|82953.5|82882.2|82966.1|82876.2|82966.1|82895.7|82941.9|82876.2|7
1622488030000|2021-05-31 19:07:10|82959.7|82880.2|82953.5|82882.5|82973.6|82894.1|82943.5|82870.7|12
1622488040000|2021-05-31 19:07:20|82942.6|82892.6|82943.1|82893.1|82956.1|82893.6|82942.6|82880.6|7
1622488050000|2021-05-31 19:07:30|82943.6|82893.6|82938.9|82888.9|82961.5|82898.2|82938.9|82872.2|32
1622488060000|2021-05-31 19:07:40|82938.8|82888.8|82959.2|82879.1|82961.2|82888.8|82938|82873.2|12
1622488070000|2021-05-31 19:07:50|82958|82880.3|82959.5|82872.4|82965.1|82884.8|82955.8|82871|18
1622488080000|2021-05-31 19:08:00|82956.1|82875.4|82976.1|82865.1|82977.2|82881|82951.7|82864.8|19
1622488090000|2021-05-31 19:08:10|82961|82878.3|82963.6|82876.4|82970.8|82883.7|82957.3|82871.6|12
1622488100000|2021-05-31 19:08:20|82964.8|82875.6|82962.5|82876.6|82970.2|82877.1|82962.1|82870.1|12
1622488110000|2021-05-31 19:08:30|82968.6|82870.2|82954.4|82882.9|82978.4|82883.6|82954.3|82863.8|19
1622488120000|2021-05-31 19:08:40|82965.8|82871.7|82954.9|82882.4|82965.8|82882.4|82954.9|82871.7|7
1622488130000|2021-05-31 19:08:50|82943.8|82893.8|82967|82883.9|82968.9|82894|82943.8|82866.2|21
1622488140000|2021-05-31 19:09:00|82974.5|82874.1|82967.1|82883.8|82976.9|82884.3|82964.2|82866.2|21
1622488150000|2021-05-31 19:09:10|82963|82884.1|82971.8|82876.2|82974.3|82884.1|82961.4|82868.3|7
1622488160000|2021-05-31 19:09:20|82968.5|82878.2|82952|82902|82972.3|82902|82951.3|82878.2|33
1622488170000|2021-05-31 19:09:30|82962.5|82891.4|82973.5|82882.1|82973.5|82902.1|82951.6|82882.1|25
1622488180000|2021-05-31 19:09:40|82974.3|82882.6|82968.2|82887.4|82974.3|82891.1|82964|82882.6|27
1622488190000|2021-05-31 19:09:50|82967.3|82888.1|82971.2|82884.7|82975.4|82904.9|82954.9|82879.6|39
1622488200000|2021-05-31 19:10:00|82975.4|82879.8|82966.8|82888.5|82979.8|82888.5|82965.9|82873.9|19
1622488210000|2021-05-31 19:10:10|82964.9|82890.8|82967.4|82880.1|82978.3|82904.9|82954.9|82870.9|23
1622488220000|2021-05-31 19:10:20|82966.1|82886.2|82969.4|82887.3|82975.6|82891.1|82960.2|82875.2|37
1622488230000|2021-05-31 19:10:30|82968.4|82888.6|82971|82882.4|82975.9|82888.6|82967.1|82877.7|22
1622488240000|2021-05-31 19:10:40|82972.4|82881.4|82978.5|82877.6|82978.5|82894.2|82964.4|82877.6|21
1622488250000|2021-05-31 19:10:50|82978.7|82878|82972.7|82882|82982.6|82890.1|82966.3|82872.2|24
1622488260000|2021-05-31 19:11:00|82973.9|82881|82973.5|82881.9|82979.6|82893.6|82966|82874.1|13
1622488270000|2021-05-31 19:11:10|82966.8|82889.5|82971.3|82885.8|82976.7|82905.9|82955.7|82877.3|31
1622488280000|2021-05-31 19:11:20|82979.6|82875.3|82975.5|82891.1|82979.6|82898.5|82969.1|82875.3|21
1622488290000|2021-05-31 19:11:30|82974.6|82893.6|82971.4|82891.4|82978.6|82893.6|82969.7|82882.7|21
1622488300000|2021-05-31 19:11:40|82970.2|82892.4|82969|82890.4|82981.8|82908.2|82958.2|82870.1|13
1622488310000|2021-05-31 19:11:50|82969.7|82889.5|82973.4|82885|82979.3|82891.2|82967.6|82876|14
1622488320000|2021-05-31 19:12:00|82971.9|82887.2|82968.6|82890.5|82973.3|82893.1|82966.1|82887.2|21
1622488330000|2021-05-31 19:12:10|82977.5|82878.9|82968.9|82895.1|82979.1|82895.4|82968.3|82878.9|17
1622488340000|2021-05-31 19:12:20|82966.8|82895.9|82972.9|82888|82979|82895.9|82966.8|82881.3|19
1622488350000|2021-05-31 19:12:30|82975.4|82885.6|82975.6|82884.1|82975.6|82892.7|82969.2|82884.1|14
1622488360000|2021-05-31 19:12:40|82974.7|82883.6|82969.6|82891.5|82978.7|82894.4|82967.7|82878.6|20
1622488370000|2021-05-31 19:12:50|82971.3|82889|82969.3|82890.7|82980.3|82891.2|82968.2|82877.8|15
1622488380000|2021-05-31 19:13:00|82969.6|82891|82967.5|82894.4|82980.5|82906.9|82956.9|82877.7|9
1622488390000|2021-05-31 19:13:10|82971|82890.4|82970|82893.8|82985.4|82907.8|82957.8|82875.1|18
1622488400000|2021-05-31 19:13:20|82968.6|82895.4|82969.8|82893.2|82976.8|82896.4|82966.7|82885.5|13
1622488410000|2021-05-31 19:13:30|82967.7|82896.4|82977.2|82884.9|82977.2|82908.2|82958.2|82884.9|6
1622488420000|2021-05-31 19:13:40|82958.1|82908.1|82977.3|82879.1|82982.8|82908.1|82955.5|82871.8|4
1622488430000|2021-05-31 19:13:50|82983.1|82872.1|82971.9|82888.5|82984|82889.7|82971.9|82872.1|12
1622488440000|2021-05-31 19:14:00|82969.8|82891.4|82968.8|82893.8|82976.8|82895.1|82967.7|82882.6|13
1622488450000|2021-05-31 19:14:10|82968|82895.4|82970.7|82893.4|82985.9|82895.4|82968|82874.9|16
1622488460000|2021-05-31 19:14:20|82969.2|82894.3|82980.8|82879.7|82982|82894.3|82969.2|82878.6|15
1622488470000|2021-05-31 19:14:30|82978.5|82883.4|82984.3|82874.1|82985.5|82897|82967.9|82874.1|18
1622488480000|2021-05-31 19:14:40|82979.3|82880.6|82956.9|82906.9|82984.5|82906.9|82956.9|82873|18
1622488490000|2021-05-31 19:14:50|82957.3|82907.3|82970.5|82893.4|82985.2|82907.3|82957.3|82873.7|21
1622488500000|2021-05-31 19:15:00|82969.9|82894.1|82978.1|82897|82978.8|82912.1|82962.1|82892.2|28
1622488510000|2021-05-31 19:15:10|82978.9|82895.7|82978.2|82896.8|82982.3|82900.9|82974.7|82889.8|18
1622488520000|2021-05-31 19:15:20|82978.4|82895.5|82982.3|82888.3|82989|82897|82976.7|82876.5|18
1622488530000|2021-05-31 19:15:30|82981.6|82890.7|82987.2|82880|82987.4|82895.8|82974.9|82880|12
1622488540000|2021-05-31 19:15:40|82979.2|82894|82982.2|82893.2|82989.2|82900.4|82971.3|82877.6|15
1622488550000|2021-05-31 19:15:50|82978.4|82896.5|82978.2|82896.8|82983.9|82897.6|82977.3|82889.3|17
1622488560000|2021-05-31 19:16:00|82986.6|82887|82997.4|82894.1|83002.2|82906.6|82974.6|82879.9|43
1622488570000|2021-05-31 19:16:10|82998.1|82891.9|83000.4|82889.4|83006.9|82908.2|82987.5|82889.3|28
1622488580000|2021-05-31 19:16:20|82997.7|82889.3|82994.6|82902.5|83003.9|82902.5|82994.5|82886.5|12
1622488590000|2021-05-31 19:16:30|82997|82896.6|83001.4|82894.5|83001.5|82910.2|82982.4|82892.3|17
1622488600000|2021-05-31 19:16:40|83002.9|82897.8|82984.3|82900.9|83004.4|82902|82982.7|82891.7|20
1622488610000|2021-05-31 19:16:50|82993.4|82911|82995.4|82885.8|83009.2|82919.6|82969.6|82880.1|19
1622488620000|2021-05-31 19:17:00|82992.5|82885.9|82991.9|82895.4|83002.2|82913.3|82979.6|82885.8|32
1622488630000|2021-05-31 19:17:10|82994.7|82892|82996.5|82894.3|82998.7|82908.3|82980|82887.8|21
1622488640000|2021-05-31 19:17:20|82994.3|82896.6|82994.7|82888.7|83002|82904.4|82982.5|82887.6|42
1622488650000|2021-05-31 19:17:30|82993.1|82886.8|82996.7|82890.8|83001.3|82890.8|82993.1|82883.1|18
1622488660000|2021-05-31 19:17:40|83006|82895|83001.5|82890.5|83006|82895|82998.3|82887.3|7
1622488670000|2021-05-31 19:17:50|82988.1|82906|82985.8|82901.7|82994.8|82906.5|82983.3|82895.7|34
1622488680000|2021-05-31 19:18:00|82987.2|82898.9|82991.1|82902.5|83013|82909|82977.7|82883.6|35
1622488690000|2021-05-31 19:18:10|82992.3|82898.3|83000.1|82889.1|83002.5|82912.6|82982.8|82885.5|29
1622488700000|2021-05-31 19:18:20|82998.3|82887.3|82980.2|82896|83001.6|82900.1|82980.2|82884.9|20
1622488710000|2021-05-31 19:18:30|82991|82888|82993.6|82894.4|82999|82901.5|82979.7|82880.4|21
1622488720000|2021-05-31 19:18:40|82985.9|82899|82998.3|82893.2|82999.3|82900|82984.3|82889.7|14
1622488730000|2021-05-31 19:18:50|82998.2|82893.1|82998.7|82899.9|82998.8|82902.5|82983.5|82885.1|29
1622488740000|2021-05-31 19:19:00|83002.1|82891.1|82997.4|82892.4|83002.1|82902|82984.2|82889.3|30
1622488750000|2021-05-31 19:19:10|82993.5|82892.3|82988.4|82896.6|82997|82907.8|82983.2|82890.2|12
1622488760000|2021-05-31 19:19:20|82994.2|82900.1|82999|82888|83002.2|82901.8|82990.9|82888|18
1622488770000|2021-05-31 19:19:30|82999.6|82888.6|82989.3|82897.3|82999.6|82903.1|82985|82888.6|18
1622488780000|2021-05-31 19:19:40|82987.7|82900.5|82987.3|82901.3|82998.2|82901.8|82986.1|82892.3|14
1622488790000|2021-05-31 19:19:50|82987.5|82901.5|82989.8|82898.2|83006.2|82911.7|82987.2|82889.9|19
1622488800000|2021-05-31 19:20:00|82997.3|82886.9|83000.1|82889.1|83000.1|82896.9|82987.3|82886.9|27
1622488810000|2021-05-31 19:20:10|82997.6|82886.6|82999.5|82888.5|83003.1|82902.2|82988.8|82886.6|25
1622488820000|2021-05-31 19:20:20|82997.7|82887.2|82994.5|82888.4|82998.2|82898.7|82985.8|82887.1|13
1622488830000|2021-05-31 19:20:30|82999.6|82891.7|82988.7|82896|83000|82896|82988.7|82887.1|14
1622488840000|2021-05-31 19:20:40|82996.4|82886.4|82986.8|82907.2|83004.9|82909.7|82986.8|82886.4|30
1622488850000|2021-05-31 19:20:50|82988.6|82901|82994.6|82899.2|83005.8|82901.5|82988|82886.5|25
1622488860000|2021-05-31 19:21:00|82997|82896|82995.9|82896.9|83003.7|82901|82989.1|82886.3|21
1622488870000|2021-05-31 19:21:10|82991.6|82899.4|82990.9|82899.6|83001.1|82901.1|82988.9|82889.5|17
1622488880000|2021-05-31 19:21:20|82995.8|82901.4|82983.8|82900.3|83000|82904|82983.8|82889.8|22
1622488890000|2021-05-31 19:21:30|82992.5|82889.9|82992.6|82893.1|83001.5|82899.7|82984.6|82889.9|11
1622488900000|2021-05-31 19:21:40|82994.6|82890.4|82993.4|82895.7|83001.6|82901|82988.2|82884.1|31
1622488910000|2021-05-31 19:21:50|83005.3|82896.2|82992.4|82886.1|83005.3|82902.6|82984.1|82884.9|23
1622488920000|2021-05-31 19:22:00|82995.2|82884.2|82996.5|82885.5|82999.3|82897.1|82986.5|82883.5|23
1622488930000|2021-05-31 19:22:10|82989.6|82899.8|82990.2|82899.4|82998.2|82906.7|82984.6|82889|19
1622488940000|2021-05-31 19:22:20|82987.1|82899.3|82993.8|82891.3|82996.3|82900.8|82987.1|82890.8|23
1622488950000|2021-05-31 19:22:30|82989.6|82895.1|82995.1|82884.1|82996.3|82895.1|82989.6|82884.1|16
1622488960000|2021-05-31 19:22:40|82997.4|82887.1|82984.1|82907.8|82997.4|82907.8|82984.1|82886|22
1622488970000|2021-05-31 19:22:50|82983.1|82908|82994.1|82884.3|83001.2|82908|82983.1|82883.7|21
1622488980000|2021-05-31 19:23:00|82993.6|82882.6|82993.9|82888|82999.3|82891.3|82987.1|82882.6|18
1622488990000|2021-05-31 19:23:10|82984.8|82904.9|82993.8|82896.3|82996.4|82904.9|82984.8|82886.9|17
1622489000000|2021-05-31 19:23:20|82996.3|82888.6|82984.6|82894.2|82996.5|82894.2|82984.6|82888.1|10
1622489010000|2021-05-31 19:23:30|82989.2|82889.5|82991.1|82886.3|82995.2|82892.5|82987.8|82882.6|20
1622489020000|2021-05-31 19:23:40|82993.5|82885.2|82995.2|82884.2|82999.1|82903.1|82983.7|82882.5|22
1622489030000|2021-05-31 19:23:50|82989.5|82891.2|82995.7|82884.7|83000.6|82902.3|82985.5|82874.7|29
1622489040000|2021-05-31 19:24:00|82995.6|82884.6|82988.6|82893.8|82999.4|82901.2|82983.1|82879|34
1622489050000|2021-05-31 19:24:10|82989.2|82893|82990.1|82884.1|82996.1|82895.5|82986|82881.8|18
1622489060000|2021-05-31 19:24:20|82982.4|82901.5|82995.4|82889.7|82999.1|82901.5|82982.4|82882.3|17
1622489070000|2021-05-31 19:24:30|82993.1|82882.1|82987.9|82888.9|82993.8|82888.9|82987.9|82881.8|11
1622489080000|2021-05-31 19:24:40|82984.8|82895.5|82988.7|82885.3|82988.9|82895.5|82984.8|82883|15
1622489090000|2021-05-31 19:24:50|82987.7|82887.6|82994.1|82891|83001.1|82915.6|82965.6|82884.7|28
1622489100000|2021-05-31 19:25:00|82995.6|82884.6|82983.6|82885.1|82997.7|82914.1|82983.6|82882.6|34
1622489110000|2021-05-31 19:25:10|82996.3|82885.3|82982.9|82887.9|82996.3|82889.5|82982.9|82884.6|16
1622489120000|2021-05-31 19:25:20|82983.1|82886.4|82988.1|82886|82996.1|82892|82982.4|82883.6|18
1622489130000|2021-05-31 19:25:30|82990.2|82886.1|82968.4|82889.1|82990.4|82893.3|82968.4|82881|16
1622489140000|2021-05-31 19:25:40|82969.6|82885.9|82977|82891|82980.2|82891|82969.6|82877.6|18
1622489150000|2021-05-31 19:25:50|82978.6|82888.6|82976.6|82885.3|82978.6|82888.6|82974|82884.2|12
1622489160000|2021-05-31 19:26:00|82976.5|82883.1|82983.2|82905.4|82994.6|82917|82967|82883.1|21
1622489170000|2021-05-31 19:26:10|82993.1|82908.1|82977.9|82866.9|83014.6|82913.8|82976.1|82865.1|41
1622489180000|2021-05-31 19:26:20|82982.6|82871.6|82983.8|82872.8|82983.8|82872.8|82976.7|82865.7|33
1622489190000|2021-05-31 19:26:30|82982.8|82871.8|83019.6|82908.6|83019.6|82908.6|82976.6|82865.6|40
1622489200000|2021-05-31 19:26:40|83017.5|82906.5|83016.6|82905.6|83020.5|82909.5|83003|82892|18
1622489210000|2021-05-31 19:26:50|83017.6|82906.6|83026.7|82915.7|83035.3|82924.3|83009.1|82898.1|35
1622489220000|2021-05-31 19:27:00|83025.9|82914.9|83040.4|82929.4|83057.9|82954.1|82987.8|82910.8|28
1622489230000|2021-05-31 19:27:10|83035.7|82924.7|83023.4|82912.4|83059.6|82948.6|83008.6|82912.4|26
1622489240000|2021-05-31 19:27:20|83021.1|82916|83023.5|82912.5|83023.5|82934.4|83005.4|82910.1|34
1622489250000|2021-05-31 19:27:30|83023|82912|83012.8|82920.1|83028.3|82931.8|83005.3|82911.6|29
1622489260000|2021-05-31 19:27:40|83006.6|82924.8|83018.1|82910.3|83018.8|82927.5|83000.1|82907.8|24
1622489270000|2021-05-31 19:27:50|83015.9|82913.2|83005.8|82921.4|83018.4|82925.5|83000.5|82913.2|23
1622489280000|2021-05-31 19:28:00|83007.2|82924|82989.8|82878.8|83013.9|82938.2|82988.2|82878.4|38
1622489290000|2021-05-31 19:28:10|82987.2|82876.2|82983.9|82872.9|82998.2|82887.2|82972.2|82861.2|27
1622489300000|2021-05-31 19:28:20|82984|82873|82985.2|82874.2|82992.4|82881.4|82982.8|82871.8|29
1622489310000|2021-05-31 19:28:30|82985|82874|82985.1|82874.1|82989.2|82878.2|82980.8|82869.8|25
1622489320000|2021-05-31 19:28:40|82983.2|82872.2|83011.6|82900.6|83011.6|82900.6|82977.3|82866.3|18
1622489330000|2021-05-31 19:28:50|83014.3|82903.3|82983.6|82872.6|83017.7|82906.7|82982.8|82871.8|32
1622489340000|2021-05-31 19:29:00|82983.2|82872.2|82976|82865|82999|82888|82976|82865|39
1622489350000|2021-05-31 19:29:10|82975.5|82864.5|82974.5|82863.5|82984.2|82877.8|82964.4|82853.4|39
1622489360000|2021-05-31 19:29:20|82975.5|82864.5|82974.6|82869.1|82975.5|82869.1|82962.9|82851.9|15
1622489370000|2021-05-31 19:29:30|82966.6|82856.6|82989|82909.6|82990.1|82909.6|82965.1|82854.1|27
1622489380000|2021-05-31 19:29:40|82988.2|82898.8|82986.7|82897.3|82996.7|82904.9|82983.7|82887.7|39
1622489390000|2021-05-31 19:29:50|82988.1|82898.1|82994|82895.7|82994|82902.4|82988.1|82895.7|29
1622489400000|2021-05-31 19:30:00|82994.6|82894.9|82993.1|82887|82996|82898.3|82985.1|82887|28
1622489410000|2021-05-31 19:30:10|82990.4|82886.9|82993|82891|82995.9|82893.6|82988.7|82886.8|16
1622489420000|2021-05-31 19:30:20|82993.8|82887.4|82988.8|82900.1|82994.7|82900.1|82984.3|82887.4|13
1622489430000|2021-05-31 19:30:30|82985.1|82902|82980.2|82888|82997.7|82919.6|82958.9|82888|18
1622489440000|2021-05-31 19:30:40|82979.6|82890.7|82974|82883.7|82980.2|82908.4|82955.5|82883.5|17
1622489450000|2021-05-31 19:30:50|82974.9|82882.3|82963.7|82887.3|82974.9|82903.8|82952.3|82882.3|18
1622489460000|2021-05-31 19:31:00|82964.1|82884.8|82978.5|82868.8|82978.5|82886|82963.4|82865.8|9
1622489470000|2021-05-31 19:31:10|82952.7|82880.1|82958.7|82882.9|82961.1|82896.2|82946.2|82878.3|17
1622489480000|2021-05-31 19:31:20|82951.8|82901.8|82953.1|82903.1|82956.7|82906.7|82951.4|82901.4|15
1622489490000|2021-05-31 19:31:30|82955.6|82905.6|82954.3|82862.6|82970|82905.6|82951.2|82848.8|23
1622489500000|2021-05-31 19:31:40|82954.5|82862.2|82955.2|82859.1|82957.6|82864.4|82952.2|82855.9|20
1622489510000|2021-05-31 19:31:50|82954.6|82860.9|82951.6|82862.7|82956|82863|82949.6|82856.5|11
1622489520000|2021-05-31 19:32:00|82952.6|82863.1|82949|82850.9|82952.6|82863.1|82947.9|82844.2|9
1622489530000|2021-05-31 19:32:10|82948.8|82848.4|82957.7|82862|82957.7|82864.4|82948.8|82846.6|15
1622489540000|2021-05-31 19:32:20|82958.3|82859.7|82979.4|82868.4|82979.4|82868.4|82953.9|82857.3|20
1622489550000|2021-05-31 19:32:30|82987.8|82876.8|82990.8|82879.8|83000.6|82889.6|82985.8|82874.8|25
1622489560000|2021-05-31 19:32:40|82989.8|82878.8|83012.6|82901.6|83015.1|82904.1|82970.1|82863.3|42
1622489570000|2021-05-31 19:32:50|83014.8|82903.8|83003|82892|83014.8|82903.8|83002.2|82891.2|20
1622489580000|2021-05-31 19:33:00|83009.1|82898.1|83010.8|82899.8|83012.6|82901.6|83004.9|82893.9|11
1622489590000|2021-05-31 19:33:10|83011.8|82900.8|83000.1|82889.1|83015.4|82904.4|83000.1|82889.1|15
1622489600000|2021-05-31 19:33:20|83001.8|82890.8|82987.2|82876.2|83005.4|82894.4|82987.2|82876.2|29
1622489610000|2021-05-31 19:33:30|82990.4|82879.4|82976.4|82865.4|82990.4|82879.4|82973.2|82864.3|21
1622489620000|2021-05-31 19:33:40|82974.6|82866|82968.9|82867|82974.6|82869.6|82968.9|82862.8|19
1622489630000|2021-05-31 19:33:50|82969.7|82860.9|82957.8|82846.8|82970.8|82867.9|82957.8|82846.8|20
1622489640000|2021-05-31 19:34:00|82959.4|82848.4|82967|82856.1|82967|82860.1|82959.4|82848.4|10
1622489650000|2021-05-31 19:34:10|82962.1|82851.1|82990.4|82879.4|83013|82902|82962.1|82851.1|22
1622489660000|2021-05-31 19:34:20|82990.6|82879.6|82971.9|82860.9|82990.6|82879.6|82966.5|82855.5|39
1622489670000|2021-05-31 19:34:30|82972.4|82861.4|82965.8|82858.5|82973.9|82862.9|82965.3|82854.3|22
1622489680000|2021-05-31 19:34:40|82963.8|82852.8|82969.6|82858.6|82984.3|82873.3|82962.4|82851.4|21
1622489690000|2021-05-31 19:34:50|82969.5|82858.5|83000.8|82889.8|83005.1|82894.1|82963.7|82852.7|37
1622489700000|2021-05-31 19:35:00|82999.5|82888.5|82975.1|82864.1|83000|82889|82968.3|82857.3|40
1622489710000|2021-05-31 19:35:10|82976.4|82865.4|82963.5|82852.5|82977.7|82866.7|82963.5|82852.5|33
1622489720000|2021-05-31 19:35:20|82965.4|82854.4|82968.7|82857.7|82969.4|82858.4|82965.4|82854.4|12
1622489730000|2021-05-31 19:35:30|82969.4|82858.4|82975.6|82864.6|83005.5|82894.5|82969.4|82858.4|39
1622489740000|2021-05-31 19:35:40|82974.1|82863.1|82966.7|82855.7|82974.1|82863.1|82965.9|82854.9|35
1622489750000|2021-05-31 19:35:50|82965.6|82854.6|82970.3|82859.3|82971.8|82860.8|82965.6|82854.6|34
1622489760000|2021-05-31 19:36:00|82968.7|82857.7|82961.3|82850.3|82970.5|82859.5|82960.9|82849.9|29
1622489770000|2021-05-31 19:36:10|82965.7|82854.7|82966.8|82855.8|82977.6|82866.6|82964.2|82853.2|29
1622489780000|2021-05-31 19:36:20|82964.6|82853.6|82972.6|82861.6|82972.6|82861.6|82958.9|82847.9|19
1622489790000|2021-05-31 19:36:30|82971.8|82860.8|82969.1|82862.7|82975.4|82864.4|82966.1|82855.1|25
1622489800000|2021-05-31 19:36:40|82974.9|82863.9|82972.2|82861.2|82981.7|82870.7|82967.3|82856.3|31
1622489810000|2021-05-31 19:36:50|82972.1|82861.1|82969.2|82858.2|82972.1|82861.1|82968.7|82857.7|19
1622489820000|2021-05-31 19:37:00|82970.6|82859.6|82968|82860.6|82977.5|82866.5|82965.7|82854.7|26
1622489830000|2021-05-31 19:37:10|82969.8|82858.8|82969.1|82858.1|82973.1|82862.1|82963.6|82852.6|24
1622489840000|2021-05-31 19:37:20|82968.9|82857.9|82971.8|82861.1|82971.8|82861.1|82965.8|82854.8|20
1622489850000|2021-05-31 19:37:30|82968.3|82857.3|82956.6|82874.6|82969.9|82881.2|82955.7|82857.3|15
1622489860000|2021-05-31 19:37:40|82958.2|82845.3|82976.1|82866.9|82977.5|82871.1|82955.8|82844.8|25
1622489870000|2021-05-31 19:37:50|82975.2|82864.3|82977.3|82877.4|82981.3|82877.4|82963.6|82852.6|11
1622489880000|2021-05-31 19:38:00|82978.4|82861.8|82969|82864.9|82980.5|82872|82968.4|82858.7|30
1622489890000|2021-05-31 19:38:10|82969.5|82865.4|82969.9|82868.7|82978|82868.7|82966.6|82856.3|30
1622489900000|2021-05-31 19:38:20|82968.7|82868.3|83009.6|82898.6|83012.7|82901.7|82968.5|82858.8|24
1622489910000|2021-05-31 19:38:30|83011.8|82900.8|82989.8|82882.2|83013.3|82902.3|82981.2|82870.2|31
1622489920000|2021-05-31 19:38:40|82980.2|82869.2|82995.9|82884.9|83004.8|82893.8|82978.4|82867.4|17
1622489930000|2021-05-31 19:38:50|82993.8|82882.8|82978.3|82867.3|83001.4|82890.4|82978.3|82867.3|29
1622489940000|2021-05-31 19:39:00|82979.5|82868.5|82976.1|82865.1|82979.5|82868.5|82971.1|82860.1|7
1622489950000|2021-05-31 19:39:10|82975.7|82864.7|82975.6|82864.6|82976.8|82865.8|82973.7|82862.7|6
1622489960000|2021-05-31 19:39:20|82975.3|82864.3|82970.1|82859.1|82976.6|82865.6|82969.4|82858.4|28
1622489970000|2021-05-31 19:39:30|82968.8|82857.8|82970.7|82859.7|82975.1|82864.1|82962.1|82851.1|29
1622489980000|2021-05-31 19:39:40|82966.6|82865.3|82968.7|82860.3|82972.2|82865.9|82962.1|82851.1|23
1622489990000|2021-05-31 19:39:50|82968.5|82860.6|82965.3|82860.9|82968.5|82860.9|82963.9|82856.9|9
1622490000000|2021-05-31 19:40:00|82964.2|82853.2|83010.6|82899.6|83012.3|82901.3|82964.2|82853.2|11
1622490010000|2021-05-31 19:40:10|83003.6|82892.6|83019.2|82908.2|83027.8|82916.8|83003.6|82892.6|40
1622490020000|2021-05-31 19:40:20|83018.5|82907.5|83031.2|82920.2|83036.1|82925.1|83017.8|82906.8|14
1622490030000|2021-05-31 19:40:30|83030.9|82919.9|83032.8|82921.8|83038.3|82927.3|83029.8|82918.8|9
1622490040000|2021-05-31 19:40:40|83027.3|82916.4|83019.4|82908.4|83027.3|82923.6|83010|82899|25
1622490050000|2021-05-31 19:40:50|83020|82909|82999.9|82888.9|83020|82909|82995.8|82884.8|10
1622490060000|2021-05-31 19:41:00|82999.7|82888.7|82969.8|82858.8|82999.7|82888.7|82958.8|82848.8|41
1622490070000|2021-05-31 19:41:10|82966.4|82855.4|82971.5|82860.5|82973.1|82862.1|82965|82854|17
1622490080000|2021-05-31 19:41:20|82970.5|82859.5|82971|82860|82975.9|82864.9|82968.6|82857.6|13
1622490090000|2021-05-31 19:41:30|82973.1|82862.1|82972.1|82861.1|82974.5|82863.5|82967.2|82856.2|13
1622490100000|2021-05-31 19:41:40|82970.6|82860.9|82961.4|82850.4|82970.6|82860.9|82961.4|82850.4|15
1622490110000|2021-05-31 19:41:50|82962.7|82851.7|82968.3|82861.6|82973.9|82864|82962.5|82851.5|20
1622490120000|2021-05-31 19:42:00|82966.9|82857.1|82968.3|82862.4|82978.1|82867.1|82966.9|82857.1|23
1622490130000|2021-05-31 19:42:10|82967.2|82861.3|82976.4|82866.3|82976.4|82873.2|82966.8|82861.2|17
1622490140000|2021-05-31 19:42:20|82977.8|82866.8|82971.7|82879.9|82977.8|82881.4|82962.5|82851.5|16
1622490150000|2021-05-31 19:42:30|82978.8|82867.8|82975.1|82864.1|82978.8|82870.2|82970|82859|12
1622490160000|2021-05-31 19:42:40|82970.8|82859.8|82979.1|82874.4|82979.1|82874.4|82966|82855|18
1622490170000|2021-05-31 19:42:50|82983.7|82872.7|82980.6|82869.6|82985.8|82874.8|82978.2|82867.2|24
1622490180000|2021-05-31 19:43:00|82981.7|82870.7|82980.7|82869.7|82989.3|82878.3|82979.1|82869.7|20
1622490190000|2021-05-31 19:43:10|82985.3|82874.3|82973.5|82862.5|82985.3|82874.3|82973.5|82862.5|19
1622490200000|2021-05-31 19:43:20|82973.8|82862.8|82982.9|82873|82985.3|82876.5|82973.7|82862.7|17
1622490210000|2021-05-31 19:43:30|82980.5|82869.6|82988.1|82877.1|82993|82882|82975.9|82864.9|14
1622490220000|2021-05-31 19:43:40|82989.7|82878.7|82989.6|82878.6|82989.7|82880.7|82976.8|82872.2|12
1622490230000|2021-05-31 19:43:50|82989|82878|83004.2|82893.2|83004.2|82893.2|82986.8|82875.8|14
1622490240000|2021-05-31 19:44:00|82995.9|82884.9|82998.1|82887.1|83006.1|82895.1|82990.7|82879.7|13
1622490250000|2021-05-31 19:44:10|83001.5|82890.5|82986.8|82875.8|83006.8|82895.8|82980.9|82869.9|33
1622490260000|2021-05-31 19:44:20|82975.9|82864.9|83013.5|82902.5|83013.5|82902.5|82974.3|82863.3|17
1622490270000|2021-05-31 19:44:30|83011.3|82900.3|83006.3|82895.3|83013.5|82902.5|83000.5|82889.5|28
1622490280000|2021-05-31 19:44:40|83007.7|82896.7|83003.6|82892.6|83016.9|82905.9|82987.7|82876.7|40
1622490290000|2021-05-31 19:44:50|83003.9|82892.9|83002.2|82891.2|83008.8|82897.8|83001.9|82890.9|33
1622490300000|2021-05-31 19:45:00|83002.3|82891.3|83004.5|82893.5|83016.2|82905.2|83001.9|82890.9|29
1622490310000|2021-05-31 19:45:10|83004.7|82893.7|83011.3|82900.3|83018.7|82907.7|82999.3|82888.3|26
1622490320000|2021-05-31 19:45:20|83013.5|82902.5|83010.2|82899.2|83058.3|82947.3|83000.2|82889.2|31
1622490330000|2021-05-31 19:45:30|83017.8|82906.8|83013.4|82902.4|83017.8|82906.8|83013.4|82902.4|6
1622490340000|2021-05-31 19:45:40|83015.3|82904.3|83010.1|82899.1|83015.5|82904.5|83009.4|82898.4|5
1622490350000|2021-05-31 19:45:50|83011.9|82900.9|83016.2|82905.2|83017.3|82906.3|83011.6|82900.6|15
1622490360000|2021-05-31 19:46:00|83018.7|82907.7|83018.5|82907.5|83018.7|82907.7|83015.5|82904.5|7
1622490370000|2021-05-31 19:46:10|83015.4|82904.4|83017.9|82906.9|83018|82907|83014.3|82903.3|29
1622490380000|2021-05-31 19:46:20|83018.1|82907.1|83017.8|82906.8|83019.6|82908.6|83003.5|82892.5|34
1622490390000|2021-05-31 19:46:30|83019.3|82908.3|83016.5|82905.5|83019.3|82908.3|83009.3|82898.3|28
1622490400000|2021-05-31 19:46:40|83020.2|82909.2|83017.2|82906.2|83020.2|82909.2|83017.2|82906.2|13
1622490410000|2021-05-31 19:46:50|83017.9|82906.9|83018.5|82907.5|83020.3|82909.3|83016.3|82905.3|23
1622490420000|2021-05-31 19:47:00|83017.8|82906.8|83020.2|82909.2|83022.5|82911.5|83016.6|82905.6|24
1622490430000|2021-05-31 19:47:10|83020.5|82909.5|83016.6|82905.6|83022.6|82911.6|83015.7|82904.7|29
1622490440000|2021-05-31 19:47:20|83016.4|82905.4|83012.7|82901.7|83018.4|82907.4|82995.3|82884.3|30
1622490450000|2021-05-31 19:47:30|83012.6|82901.6|83009.9|82898.9|83015.8|82904.8|83009.9|82898.9|9
1622490460000|2021-05-31 19:47:40|83008.8|82897.8|83010.1|82899.1|83010.4|82899.4|83008.8|82897.8|6
1622490470000|2021-05-31 19:47:50|83009.8|82898.8|83005.4|82894.4|83012|82901|83004.6|82893.6|17
1622490480000|2021-05-31 19:48:00|83005|82894|83021.1|82910.1|83025|82914|83001|82890|28
1622490490000|2021-05-31 19:48:10|83019.6|82908.6|83017.8|82906.8|83021.9|82910.9|83016.5|82905.5|20
1622490500000|2021-05-31 19:48:20|83016.3|82905.3|83016.4|82905.4|83018|82907|83015.6|82904.6|23
1622490510000|2021-05-31 19:48:30|83016|82905|83015.1|82904.1|83018.8|82907.8|83014|82903|21
1622490520000|2021-05-31 19:48:40|83017.6|82906.6|83016.1|82905.1|83017.6|82906.6|83014.3|82903.3|20
1622490530000|2021-05-31 19:48:50|83014.7|82903.7|83014.2|82903.2|83017.7|82906.7|83014.1|82903.1|13
1622490540000|2021-05-31 19:49:00|83012.6|82901.6|83016.3|82905.3|83016.3|82905.3|83012.6|82901.6|20
1622490550000|2021-05-31 19:49:10|83013.6|82902.6|83012.8|82901.8|83013.6|82902.6|83011.5|82900.5|8
1622490560000|2021-05-31 19:49:20|83013.9|82902.9|83014|82903|83014.6|82903.6|83012.2|82901.2|10
1622490570000|2021-05-31 19:49:30|83016.9|82905.9|83013.1|82902.1|83016.9|82905.9|83012.3|82901.3|8
1622490580000|2021-05-31 19:49:40|83013.5|82902.5|83015.4|82904.4|83015.5|82904.5|83011.7|82900.7|6
1622490590000|2021-05-31 19:49:50|83014.3|82903.3|83012.3|82901.3|83015.6|82904.6|83012.1|82901.1|10
1622490600000|2021-05-31 19:50:00|83012.8|82901.8|83012.4|82901.4|83013.9|82902.9|83010.8|82899.8|7
1622490610000|2021-05-31 19:50:10|83013.2|82902.2|83011.8|82900.8|83013.8|82902.8|83010.1|82899.1|5
1622490620000|2021-05-31 19:50:20|83011.4|82900.4|83010|82899|83014.2|82903.2|83009|82898|12
1622490630000|2021-05-31 19:50:30|83011.6|82900.6|83011.2|82900.2|83013.5|82902.5|83010.7|82899.7|9
1622490640000|2021-05-31 19:50:40|83012.8|82901.8|83011.4|82900.4|83015.1|82904.1|83010.1|82899.1|13
1622490650000|2021-05-31 19:50:50|83011.3|82900.3|83014.3|82903.3|83016.5|82905.5|83011.3|82900.3|26
1622490660000|2021-05-31 19:51:00|83014.7|82903.7|83013.4|82902.4|83015.2|82904.2|83012.4|82901.4|8
1622490670000|2021-05-31 19:51:10|83013.1|82902.1|83014.2|82903.2|83014.3|82903.3|83010|82899|11
1622490680000|2021-05-31 19:51:20|83012.8|82901.8|83013.1|82902.1|83014.9|82903.9|83011.2|82900.2|12
1622490690000|2021-05-31 19:51:30|83013.5|82902.5|83013.3|82902.3|83017.4|82906.4|83010.7|82899.7|17
1622490700000|2021-05-31 19:51:40|83012.4|82901.4|83010.5|82899.5|83013.9|82902.9|83010.5|82899.5|9
1622490710000|2021-05-31 19:51:50|83011.3|82900.3|83013.4|82902.4|83013.9|82902.9|83011.3|82900.3|7
1622490720000|2021-05-31 19:52:00|83012.8|82901.8|83012.5|82901.5|83012.8|82901.8|83010.4|82899.4|6
1622490730000|2021-05-31 19:52:10|83012.1|82901.1|83010.3|82899.3|83012.9|82901.9|83010.3|82899.3|3
1622490740000|2021-05-31 19:52:20|83010.8|82899.8|83018.4|82907.4|83018.6|82907.6|83010.8|82899.8|14
1622490750000|2021-05-31 19:52:30|83018.6|82907.6|83015.9|82904.9|83019.9|82908.9|83014.1|82903.1|17
1622490760000|2021-05-31 19:52:40|83016.2|82905.2|83016.2|82905.2|83016.3|82905.3|83016.2|82905.2|3
1622490770000|2021-05-31 19:52:50|83014.6|82903.6|83016.6|82905.6|83018.4|82907.4|83014.6|82903.6|19
1622490780000|2021-05-31 19:53:00|83014.7|82903.7|83014.6|82903.6|83016.8|82905.8|83013.8|82902.8|7
1622490790000|2021-05-31 19:53:10|83016.9|82905.9|82990.7|82879.7|83017.3|82906.3|82989.3|82878.3|24
1622490800000|2021-05-31 19:53:20|82990|82879|82992.6|82881.6|82999.7|82888.7|82990|82879|19
1622490810000|2021-05-31 19:53:30|82993.4|82882.4|82991.7|82880.7|82995.2|82884.2|82990.2|82879.2|20
1622490820000|2021-05-31 19:53:40|82991|82880|82988.4|82877.4|82991|82880.2|82984.4|82876.5|11
1622490830000|2021-05-31 19:53:50|82988.1|82877.1|82990.6|82879.6|82991.8|82880.8|82985|82874.8|15
1622490840000|2021-05-31 19:54:00|82991.3|82880.3|82986|82879.8|82991.3|82882.2|82984.4|82878.7|12
1622490850000|2021-05-31 19:54:10|82985.9|82880.8|82985|82874|82988.5|82880.8|82983.9|82874|15
1622490860000|2021-05-31 19:54:20|82991.6|82881|82987.2|82876.4|82992.7|82881.7|82985.3|82876.2|20
1622490870000|2021-05-31 19:54:30|82984.6|82879.1|82996.3|82946.3|83014.5|82950|82981|82876.2|27
1622490880000|2021-05-31 19:54:40|83007.2|82933.2|82990|82940|83022|82944.7|82989|82919|33
1622490890000|2021-05-31 19:54:50|83002.8|82932.6|83010.5|82939|83014|82949|82987.7|82918.2|23
1622490900000|2021-05-31 19:55:00|83004.6|82931|83003.7|82927.2|83006|82947.2|82991|82924.2|21
1622490910000|2021-05-31 19:55:10|83003.3|82925.8|83013.2|82937.1|83014|82942.1|82991.5|82925.4|24
1622490920000|2021-05-31 19:55:20|83013.3|82937.2|82997|82947|83016.1|82947|82996.8|82921.8|34
1622490930000|2021-05-31 19:55:30|82997.6|82947.6|82995.6|82945.6|82998.2|82948.2|82994.5|82944.5|23
1622490940000|2021-05-31 19:55:40|82995.3|82945.3|83024.6|82939.7|83029.4|82945.3|82992.9|82935.2|24
1622490950000|2021-05-31 19:55:50|83027.7|82938.7|83014.3|82937.7|83030.2|82939|82981.7|82931.7|35
1622490960000|2021-05-31 19:56:00|83014.8|82937.1|83010.8|82937.1|83015.8|82947.6|82989.6|82933.3|26
1622490970000|2021-05-31 19:56:10|82996.7|82946.7|82988.6|82938.6|83014.8|82946.7|82988.1|82932.8|25
1622490980000|2021-05-31 19:56:20|82991.4|82941.4|83025.3|82947.8|83025.3|82948.6|82978.1|82928.1|42
1622490990000|2021-05-31 19:56:30|83025.6|82948.8|83005.7|82934.3|83025.6|82948.8|83005.7|82933.9|27
1622491000000|2021-05-31 19:56:40|83005.5|82934.4|82989.5|82939.5|83010.8|82941.1|82989|82929.2|28
1622491010000|2021-05-31 19:56:50|82985.4|82935.4|82992.2|82942.2|83010.1|82954.9|82985.4|82935.4|19
1622491020000|2021-05-31 19:57:00|82990.6|82940.6|82986.7|82936.7|83010.4|82941.3|82986.1|82921|38
1622491030000|2021-05-31 19:57:10|82986.5|82936.5|82987.6|82937.6|82991.7|82941.7|82985.6|82935.6|30
1622491040000|2021-05-31 19:57:20|82988.9|82938.9|82999.8|82929.8|82999.8|82939.5|82985.3|82926.3|29
1622491050000|2021-05-31 19:57:30|83000|82928.3|82988.7|82938.7|83000|82939|82986.5|82926.2|19
1622491060000|2021-05-31 19:57:40|82998.2|82927.8|82986.4|82936.4|82998.2|82938.9|82985.4|82927.8|20
1622491070000|2021-05-31 19:57:50|82985.1|82935.1|82987.4|82937.4|83002.4|82941.3|82984.2|82930.4|38
1622491080000|2021-05-31 19:58:00|82985.6|82935.6|82986.7|82936.7|82999.7|82945.1|82985.6|82929.1|34
1622491090000|2021-05-31 19:58:10|82985.4|82935.4|82988.5|82938.5|82988.5|82938.5|82984.7|82934.7|17
1622491100000|2021-05-31 19:58:20|82986.4|82936.4|82987.2|82937.2|82994|82944|82985.9|82935.9|21
1622491110000|2021-05-31 19:58:30|82986.9|82936.9|82988.1|82938.1|82994.1|82944.1|82985.9|82935.9|33
1622491120000|2021-05-31 19:58:40|82989.7|82939.7|82991.7|82941.7|82993.2|82943.2|82984.6|82934.6|26
1622491130000|2021-05-31 19:58:50|82991.3|82941.3|82993|82943|82994.2|82944.2|82983.6|82933.6|29
1622491140000|2021-05-31 19:59:00|82991.4|82941.4|82991|82941|82993|82943|82983.1|82933.1|32
1622491150000|2021-05-31 19:59:10|82990.4|82940.4|82993.2|82943.2|82996.9|82946.9|82989|82939|30
1622491160000|2021-05-31 19:59:20|82991.6|82941.6|82994.8|82944.8|82995.2|82945.2|82991.3|82941.3|28
1622491170000|2021-05-31 19:59:30|82994.5|82944.5|82995.5|82945.5|82995.8|82945.8|82990.7|82940.7|29
1622491180000|2021-05-31 19:59:40|82995.7|82945.7|82986.9|82936.9|82995.7|82945.7|82986.9|82936.9|26
1622491190000|2021-05-31 19:59:50|82986.8|82936.8|82992.3|82942.3|82995.8|82945.8|82985.7|82935.7|23
1622491200000|2021-05-31 20:00:00|82991.5|82941.5|82995.9|82945.9|82999.6|82949.6|82989.7|82939.7|44
1622491210000|2021-05-31 20:00:10|82993.5|82943.5|82993.3|82943.3|83003.2|82946.7|82992.7|82933.1|16
1622491220000|2021-05-31 20:00:20|82992.5|82942.5|82994.4|82944.4|82995.3|82945.3|82992|82942|15
1622491230000|2021-05-31 20:00:30|82993.9|82943.9|82995.8|82945.8|83005.6|82949.7|82992.2|82932.9|23
1622491240000|2021-05-31 20:00:40|82992.7|82942.7|82991.2|82941.2|82997.4|82947.4|82991.2|82941.2|21
1622491250000|2021-05-31 20:00:50|82991|82941|82989.8|82939.8|82993|82943|82989.7|82939.7|21
1622491260000|2021-05-31 20:01:00|82995.5|82945.5|82988.8|82938.8|82995.5|82945.5|82988.8|82938.8|20
1622491270000|2021-05-31 20:01:10|82989.1|82939.1|82987.1|82937.1|83005.6|82940.3|82987.1|82935.4|20
1622491280000|2021-05-31 20:01:20|82986.4|82936.4|82987|82937|83004.2|82941|82985.1|82932.2|19
1622491290000|2021-05-31 20:01:30|82987.1|82937.1|82994.8|82944.8|82994.8|82944.8|82987.1|82937.1|22
1622491300000|2021-05-31 20:01:40|82995.5|82945.5|82994.2|82944.2|82996|82946|82994.2|82944.2|8
1622491310000|2021-05-31 20:01:50|82990|82940|82987.8|82937.8|82995|82945|82986.9|82936.9|15
1622491320000|2021-05-31 20:02:00|82988.6|82938.6|82993.2|82943.2|82994.9|82944.9|82988|82938|14
1622491330000|2021-05-31 20:02:10|82990.5|82940.5|82990.3|82940.3|82991.3|82941.3|82985.8|82935.8|10
1622491340000|2021-05-31 20:02:20|82989.3|82939.3|82992.9|82942.9|82992.9|82942.9|82989.3|82939.3|16
1622491350000|2021-05-31 20:02:30|82992.8|82942.8|82992.5|82942.5|82995.3|82945.3|82985.5|82935.5|19
1622491360000|2021-05-31 20:02:40|82990.5|82940.5|82994.7|82944.7|82994.7|82944.7|82987.3|82937.3|19
1622491370000|2021-05-31 20:02:50|82992.7|82942.7|82991.9|82941.9|82997.7|82947.7|82989.8|82939.8|18
1622491380000|2021-05-31 20:03:00|82992.7|82942.7|82992.1|82942.1|82992.7|82942.7|82989|82939|9
1622491390000|2021-05-31 20:03:10|82991.2|82941.2|82993.6|82943.6|82993.6|82943.6|82991.2|82941.2|3
1622491400000|2021-05-31 20:03:20|82990.4|82940.4|82988.5|82938.5|82990.4|82940.4|82988|82938|5
1622491410000|2021-05-31 20:03:30|82991.6|82941.6|82990.8|82940.8|82993|82943|82985.3|82935.3|7
1622491420000|2021-05-31 20:03:40|82988.9|82938.9|82990.3|82940.3|82992.5|82942.5|82988.9|82938.9|4
1622491430000|2021-05-31 20:03:50|82994.2|82944.2|82988|82938|82995.2|82945.2|82988|82938|13
1622491440000|2021-05-31 20:04:00|82994.7|82944.7|82990.4|82940.4|82994.7|82944.7|82988.9|82938.9|7
1622491450000|2021-05-31 20:04:10|82994.3|82944.3|82992.2|82942.2|82995.7|82945.7|82992.2|82942.2|7
1622491460000|2021-05-31 20:04:20|82991.4|82941.4|82983|82933|82993.8|82943.8|82983|82933|11
1622491470000|2021-05-31 20:04:30|82983.4|82933.4|82984.6|82934.6|82996.6|82946.6|82982.3|82932.3|19
1622491480000|2021-05-31 20:04:40|82998.7|82948.7|82993.2|82943.2|83002.6|82952.6|82990.8|82940.8|4
1622491490000|2021-05-31 20:04:50|82990.8|82940.8|82983.7|82933.7|82994.8|82944.8|82983.7|82933.7|7
1622491500000|2021-05-31 20:05:00|82985|82935|82993.8|82943.8|82996.5|82946.5|82985|82935|8
1622491510000|2021-05-31 20:05:10|82990.4|82940.4|82984|82934|82990.4|82940.4|82983.8|82933.8|6
1622491520000|2021-05-31 20:05:20|82985|82935|82988.8|82938.8|82992.3|82942.3|82984.7|82934.7|11
1622491530000|2021-05-31 20:05:30|82989.8|82939.8|82998.2|82948.2|82998.2|82948.2|82989.4|82939.4|7
1622491540000|2021-05-31 20:05:40|82993.7|82943.7|82992.5|82942.5|82994.8|82944.8|82988.1|82938.1|8
1622491550000|2021-05-31 20:05:50|82986.7|82936.7|82990.2|82940.2|82992.8|82942.8|82981.9|82931.9|9
1622491560000|2021-05-31 20:06:00|82998|82948|82997.4|82947.4|82998|82948|82993.6|82943.6|8
1622491570000|2021-05-31 20:06:10|82995.5|82945.5|82994.1|82944.1|82995.5|82945.5|82988.7|82938.7|4
1622491580000|2021-05-31 20:06:20|82992.5|82942.5|82992.5|82942.5|82995.3|82945.3|82992.5|82942.5|7
1622491590000|2021-05-31 20:06:30|82994.7|82944.7|82995.1|82945.1|82997.5|82947.5|82994.7|82944.7|5
1622491600000|2021-05-31 20:06:40|82992.9|82942.9|82993.7|82943.7|82996.3|82946.3|82984.6|82934.6|16
1622491610000|2021-05-31 20:06:50|82992|82942|82994.7|82944.7|82997.9|82947.9|82992|82942|16
1622491620000|2021-05-31 20:07:00|82994.8|82944.8|82994.9|82944.9|82995.8|82945.8|82993.7|82943.7|6
1622491630000|2021-05-31 20:07:10|82989.1|82939.1|82986.9|82936.9|82993.1|82943.1|82986.9|82936.9|15
1622491640000|2021-05-31 20:07:20|82987.7|82937.7|82991.2|82941.2|82991.2|82941.2|82987.7|82937.7|6
1622491650000|2021-05-31 20:07:30|82989.8|82939.8|82993.3|82943.3|83000.7|82944.7|82987|82929|15
1622491660000|2021-05-31 20:07:40|82991.2|82941.2|82994.3|82944.3|82996.6|82946.6|82990.8|82940.8|10
1622491670000|2021-05-31 20:07:50|82993.2|82943.2|82991.2|82941.2|82993.4|82943.4|82988.1|82938.1|12
1622491680000|2021-05-31 20:08:00|82991.8|82941.8|82990.8|82940.8|82991.8|82941.8|82987|82937|8
1622491690000|2021-05-31 20:08:10|82990.7|82940.7|82988.7|82938.7|82991.9|82941.9|82988.6|82938.6|7
1622491700000|2021-05-31 20:08:20|82987.8|82937.8|82991.6|82941.6|82995.9|82945.9|82987.8|82937.8|13
1622491710000|2021-05-31 20:08:30|83005.8|82933.1|82994.1|82944.1|83005.8|82947.4|82991.9|82933.1|7
1622491720000|2021-05-31 20:08:40|82994.4|82944.4|82996|82946|82996|82946|82989.6|82939.6|11
1622491730000|2021-05-31 20:08:50|82995.8|82945.8|82994.6|82944.6|82996.4|82946.4|82994.6|82944.6|8
1622491740000|2021-05-31 20:09:00|82995.2|82945.2|82994.9|82944.9|82996.3|82946.3|82994.4|82944.4|6
1622491750000|2021-05-31 20:09:10|82996.3|82946.3|82995.4|82945.4|82997.8|82947.8|82994.2|82944.2|17
1622491760000|2021-05-31 20:09:20|82992.9|82942.9|82986.7|82936.7|82992.9|82942.9|82986.7|82936.7|13
1622491770000|2021-05-31 20:09:30|82996.7|82924.6|82989.8|82939.8|82996.7|82941.5|82986.8|82924.6|10
1622491780000|2021-05-31 20:09:40|82988.8|82938.8|82990.4|82940.4|82998.4|82940.4|82987.3|82927.9|8
1622491790000|2021-05-31 20:09:50|82989.9|82939.9|82983|82933|82990.2|82940.2|82983|82933|9
1622491800000|2021-05-31 20:10:00|82985.9|82935.9|82989.1|82939.1|82996.5|82940.3|82985.5|82926.2|13
1622491810000|2021-05-31 20:10:10|82987.8|82937.8|82989.1|82939.1|82997.8|82941.7|82987.8|82927.4|8
1622491820000|2021-05-31 20:10:20|82988.7|82938.7|82995.2|82945.2|82999.5|82949.5|82988.7|82938.7|12
1622491830000|2021-05-31 20:10:30|82995.9|82945.9|82995.7|82945.7|82997.1|82947.1|82993.9|82943.9|8
1622491840000|2021-05-31 20:10:40|82994.7|82944.7|82993.6|82943.6|82994.7|82944.7|82993.6|82943.6|2
1622491850000|2021-05-31 20:10:50|82993|82943|82994.4|82944.4|82996.2|82946.2|82992|82942|11
1622491860000|2021-05-31 20:11:00|82995.6|82945.6|82991.9|82941.9|82997|82947|82991.6|82941.6|12
1622491870000|2021-05-31 20:11:10|82991.8|82941.8|82992.2|82942.2|82992.2|82942.2|82987.6|82937.6|11
1622491880000|2021-05-31 20:11:20|82991|82941|82992.8|82942.8|82993.4|82943.4|82991|82941|8
1622491890000|2021-05-31 20:11:30|82992.6|82942.6|82988.1|82938.1|82992.6|82942.6|82988.1|82938.1|10
1622491900000|2021-05-31 20:11:40|82988|82938|82987|82937|82998.7|82941.3|82987|82928.4|6
1622491910000|2021-05-31 20:11:50|82997.4|82925.2|82988.1|82938.1|82997.4|82939.1|82986.5|82925.2|13
1622491920000|2021-05-31 20:12:00|82987.7|82937.7|82984.8|82934.8|82988.4|82938.4|82984.5|82934.5|6
1622491930000|2021-05-31 20:12:10|82985.7|82935.7|82987.5|82937.5|83001.9|82940.7|82985.7|82926.4|12
1622491940000|2021-05-31 20:12:20|82986.9|82936.9|82988.6|82938.6|82999.3|82940.1|82985.6|82928.1|12
1622491950000|2021-05-31 20:12:30|82987.5|82937.5|82988.7|82938.7|82990.2|82940.2|82987.5|82937.5|8
1622491960000|2021-05-31 20:12:40|82994|82944|82986.7|82936.7|82999.6|82944|82985.4|82927.7|26
1622491970000|2021-05-31 20:12:50|82986.8|82936.8|82987.6|82937.6|83000|82938.1|82986.1|82925.6|12
1622491980000|2021-05-31 20:13:00|82994.7|82944.7|83000.5|82927.3|83001.1|82944.7|82987.3|82925.9|6
1622491990000|2021-05-31 20:13:10|82991.3|82941.3|82987.2|82937.2|82991.3|82941.3|82987.2|82937.2|8
1622492000000|2021-05-31 20:13:20|82986.4|82936.4|82987.7|82937.7|82987.8|82937.8|82986.4|82936.4|7
1622492010000|2021-05-31 20:13:30|82989.3|82939.3|82986.1|82936.1|82989.3|82939.3|82985|82935|15
1622492020000|2021-05-31 20:13:40|82985.8|82935.8|82987.8|82937.8|82987.8|82937.8|82985.7|82935.7|27
1622492030000|2021-05-31 20:13:50|82997.3|82927.3|82989.3|82939.3|82998.5|82941.1|82983.5|82926.6|14
1622492040000|2021-05-31 20:14:00|82988.3|82938.3|82992.9|82942.9|82993.1|82943.1|82987.4|82937.4|10
1622492050000|2021-05-31 20:14:10|82990.1|82940.1|82993.5|82943.5|82993.5|82943.5|82990.1|82940.1|11
1622492060000|2021-05-31 20:14:20|82991.8|82941.8|82990.6|82940.6|83000.8|82941.8|82988.6|82929.7|7
1622492070000|2021-05-31 20:14:30|82990.2|82940.2|82991.4|82941.4|82991.8|82941.8|82989.9|82939.9|9
1622492080000|2021-05-31 20:14:40|82989.6|82939.6|82990.4|82940.4|82991.1|82941.1|82987.1|82937.1|6
1622492090000|2021-05-31 20:14:50|82988.8|82938.8|82987.9|82937.9|83001.5|82940.4|82987.2|82931.5|14
1622492100000|2021-05-31 20:15:00|82988.9|82938.9|82989.3|82939.3|82992.8|82942.8|82988.9|82938.9|7
1622492110000|2021-05-31 20:15:10|82989|82939|82985.7|82935.7|82991.2|82941.2|82984|82934|6
1622492120000|2021-05-31 20:15:20|82989.3|82939.3|82987.4|82937.4|82989.3|82939.3|82987.3|82937.3|5
1622492130000|2021-05-31 20:15:30|82990.2|82940.2|82991.3|82941.3|82991.7|82941.7|82987.5|82937.5|9
1622492140000|2021-05-31 20:15:40|82989.6|82939.6|82987.5|82937.5|82990.1|82940.1|82986.9|82936.9|6
1622492150000|2021-05-31 20:15:50|82987.7|82937.7|82987.8|82937.8|82999.2|82939.9|82986.6|82929|15
1622492160000|2021-05-31 20:16:00|82998.3|82927|82988.2|82938.2|82998.3|82940.8|82987.8|82927|7
1622492170000|2021-05-31 20:16:10|82987.7|82937.7|82984.4|82934.4|82987.7|82937.7|82979.6|82929.6|6
1622492180000|2021-05-31 20:16:20|82984.5|82934.5|82986.3|82936.3|82986.7|82936.7|82983.6|82933.6|9
1622492190000|2021-05-31 20:16:30|82986.8|82936.8|82987.4|82937.4|82988|82938|82986.8|82936.8|9
1622492200000|2021-05-31 20:16:40|82987|82937|82988.5|82938.5|82990|82940|82987|82937|4
1622492210000|2021-05-31 20:16:50|82988|82938|82986.9|82936.9|82988.4|82938.4|82985.8|82935.8|11
1622492220000|2021-05-31 20:17:00|82986.8|82936.8|82987.1|82937.1|82987.9|82937.9|82986.5|82936.5|13
1622492230000|2021-05-31 20:17:10|82986.6|82936.6|82999.7|82922.2|82999.7|82936.8|82985.3|82922.2|14
1622492240000|2021-05-31 20:17:20|82984.2|82934.2|82986.3|82936.3|82998.1|82937.8|82984.2|82923.2|6
1622492250000|2021-05-31 20:17:30|82986.5|82936.5|82986.7|82936.7|82997.4|82939.6|82986.5|82926.4|7
1622492260000|2021-05-31 20:17:40|82987.2|82937.2|82984.1|82934.1|82987.2|82937.2|82983.8|82933.8|5
1622492270000|2021-05-31 20:17:50|82983.6|82933.6|82982.1|82932.1|82983.6|82933.6|82979.9|82929.9|4
1622492280000|2021-05-31 20:18:00|82985.6|82935.6|82984.6|82934.6|82985.7|82935.7|82984.2|82934.2|6
1622492290000|2021-05-31 20:18:10|82984.1|82934.1|82985|82935|82985.3|82935.3|82984.1|82934.1|3
1622492300000|2021-05-31 20:18:20|82984.8|82934.8|82986|82936|82989|82939|82984.8|82934.8|13
1622492310000|2021-05-31 20:18:30|82984.5|82934.5|82987.2|82937.2|82990|82940|82984.5|82934.5|11
1622492320000|2021-05-31 20:18:40|82987.3|82937.3|82985.1|82935.1|82988.9|82938.9|82985.1|82935.1|19
1622492330000|2021-05-31 20:18:50|82989.4|82939.4|82990.5|82940.5|82993|82943|82988.8|82938.8|6
1622492340000|2021-05-31 20:19:00|82989.3|82939.3|82989.3|82939.3|82991.1|82941.1|82987|82937|6
1622492350000|2021-05-31 20:19:10|82987.3|82937.3|82988|82938|82990.7|82940.7|82987.1|82937.1|5
1622492360000|2021-05-31 20:19:20|82984.7|82934.7|82985.9|82935.9|82986.3|82936.3|82984.7|82934.7|3
1622492370000|2021-05-31 20:19:30|82986.5|82936.5|82985|82935|82986.9|82936.9|82984.7|82934.7|7
1622492380000|2021-05-31 20:19:40|82984.5|82934.5|82985.6|82935.6|82985.6|82935.6|82984.5|82934.5|4
1622492390000|2021-05-31 20:19:50|82985.2|82935.2|82985|82935|82986.4|82936.4|82983.4|82933.4|16
1622492400000|2021-05-31 20:20:00|82984|82934|82989.2|82939.2|83003.3|82939.2|82984|82923.8|17
1622492410000|2021-05-31 20:20:10|82999|82926.1|82990|82940|82999|82941.5|82985.7|82926.1|9
1622492420000|2021-05-31 20:20:20|82988.7|82938.7|82989.4|82939.4|82989.4|82939.4|82987|82937|5
1622492430000|2021-05-31 20:20:30|82988|82938|82990.6|82940.6|83000.7|82940.6|82988|82927.4|4
1622492440000|2021-05-31 20:20:40|82988.5|82938.5|82988.9|82938.9|82991.4|82941.4|82986.7|82936.7|4
1622492450000|2021-05-31 20:20:50|82986.7|82936.7|83001.6|82926.8|83001.6|82941.8|82986.7|82926.6|13
1622492460000|2021-05-31 20:21:00|83002|82927.6|82989.7|82939.7|83002|82942|82985.7|82926.9|11
1622492470000|2021-05-31 20:21:10|83000.1|82925.5|83000.2|82929.7|83001.1|82939.8|82988.2|82925.5|10
1622492480000|2021-05-31 20:21:20|82988.8|82938.8|82988.6|82938.6|82992.2|82942.2|82985.9|82935.9|11
1622492490000|2021-05-31 20:21:30|82982.9|82932.9|82989.7|82939.7|82996.3|82946.3|82982.9|82932.9|7
1622492500000|2021-05-31 20:21:40|82991|82941|82989.7|82939.7|82993.1|82943.1|82987.9|82937.9|5
1622492510000|2021-05-31 20:21:50|82990.4|82940.4|82987.9|82937.9|82993.5|82943.5|82987.9|82937.9|7
1622492520000|2021-05-31 20:22:00|82989.6|82939.6|82991.4|82941.4|82996.3|82946.3|82989.6|82939.6|9
1622492530000|2021-05-31 20:22:10|82993.9|82943.9|82989.7|82939.7|82995.1|82945.1|82989.7|82939.7|7
1622492540000|2021-05-31 20:22:20|82989.6|82939.6|82999.6|82929.2|83001.4|82944.9|82989.6|82926|22
1622492550000|2021-05-31 20:22:30|82993.8|82943.8|83003|82953|83003|82953|82992.9|82942.9|23
1622492560000|2021-05-31 20:22:40|83002.5|82952.5|82992|82942|83002.5|82952.5|82992|82942|27
1622492570000|2021-05-31 20:22:50|82993.2|82943.2|82993.5|82943.5|82996.4|82946.4|82993.1|82943.1|21
1622492580000|2021-05-31 20:23:00|82995.6|82945.6|82993.1|82943.1|82996.7|82946.7|82992.5|82942.5|8
1622492590000|2021-05-31 20:23:10|82994.5|82944.5|82994.6|82944.6|82996|82946|82992.2|82942.2|8
1622492600000|2021-05-31 20:23:20|82994.7|82944.7|82993.5|82943.5|83001|82946.4|82986.6|82924.8|25
1622492610000|2021-05-31 20:23:30|82993.6|82943.6|82991.9|82941.9|82996.3|82946.3|82991.9|82941.9|6
1622492620000|2021-05-31 20:23:40|82998.2|82948.2|82997.3|82947.3|82999.1|82949.1|82994.3|82944.3|7
1622492630000|2021-05-31 20:23:50|82996.4|82946.4|82991.8|82941.8|82997.8|82947.8|82991.8|82941.8|9
1622492640000|2021-05-31 20:24:00|82992.1|82942.1|82993.2|82943.2|82997.4|82947.4|82992|82942|10
1622492650000|2021-05-31 20:24:10|82994.8|82944.8|82999.3|82949.3|82999.3|82949.3|82993.3|82943.3|10
1622492660000|2021-05-31 20:24:20|82999.2|82949.2|82994.8|82944.8|82999.2|82949.2|82994.8|82944.8|7
1622492670000|2021-05-31 20:24:30|82996.5|82946.5|82988.9|82938.9|82997.6|82947.6|82988.5|82938.5|13
1622492680000|2021-05-31 20:24:40|82991.6|82941.6|82989.2|82939.2|82991.6|82941.6|82989.2|82939.2|6
1622492690000|2021-05-31 20:24:50|83000.1|82930.1|82989.5|82939.5|83000.1|82940|82989.3|82930.1|12
1622492700000|2021-05-31 20:25:00|82989.3|82939.3|82983.1|82933.1|82990.3|82940.3|82977.7|82927.7|23
1622492710000|2021-05-31 20:25:10|82983.6|82933.6|82985.5|82935.5|82986.6|82936.6|82980.3|82930.3|45
1622492720000|2021-05-31 20:25:20|82985.4|82935.4|82982.4|82932.4|82986.5|82936.5|82982.1|82932.1|14
1622492730000|2021-05-31 20:25:30|82982.5|82932.5|82982|82932|82983.1|82933.1|82981.3|82931.3|10
1622492740000|2021-05-31 20:25:40|82982.2|82932.2|82985.1|82935.1|82985.1|82935.1|82981.6|82931.6|5
1622492750000|2021-05-31 20:25:50|82984.8|82934.8|82985.4|82935.4|82985.5|82935.5|82984|82934|6
1622492760000|2021-05-31 20:26:00|82985.1|82935.1|82983.1|82933.1|82985.1|82935.1|82983.1|82933.1|9
1622492770000|2021-05-31 20:26:10|82984.5|82934.5|82985.8|82935.8|82989.3|82939.3|82983.2|82933.2|10
1622492780000|2021-05-31 20:26:20|82985|82935|82984.7|82934.7|82985|82935|82984.3|82934.3|9
1622492790000|2021-05-31 20:26:30|82984.9|82934.9|82985.5|82935.5|82986.8|82936.8|82983.6|82933.6|5
1622492800000|2021-05-31 20:26:40|82984.8|82934.8|82984.1|82934.1|82985|82935|82981.9|82931.9|17
1622492810000|2021-05-31 20:26:50|82983.7|82933.7|82983.3|82933.3|82984.2|82934.2|82982.7|82932.7|6
1622492820000|2021-05-31 20:27:00|82983.5|82933.5|82982.9|82932.9|82983.9|82933.9|82981.8|82931.8|13
1622492830000|2021-05-31 20:27:10|82982.6|82932.6|82985.8|82935.8|82986|82936|82982.6|82932.6|6
1622492840000|2021-05-31 20:27:20|82984.7|82934.7|82986.2|82936.2|82986.2|82936.2|82984.3|82934.3|8
1622492850000|2021-05-31 20:27:30|82985.9|82935.9|82985.5|82935.5|82986.4|82936.4|82984.2|82934.2|11
1622492860000|2021-05-31 20:27:40|82985.1|82935.1|82984.5|82934.5|82985.3|82935.3|82984.5|82934.5|4
1622492870000|2021-05-31 20:27:50|82984.3|82934.3|82987.1|82937.1|82987.1|82937.1|82984|82934|7
1622492880000|2021-05-31 20:28:00|82988.5|82938.5|83015.5|82940.8|83026.7|82949.5|82985.4|82928.2|25
1622492890000|2021-05-31 20:28:10|83016.4|82938.3|83031|82937.9|83032.5|82941.1|83016.4|82928|36
1622492900000|2021-05-31 20:28:20|83028.9|82931.1|83023.8|82927.5|83028.9|82933.1|83021.1|82927|13
1622492910000|2021-05-31 20:28:30|83023.6|82930|83031.6|82938.9|83037.3|82953.6|83022.9|82929|28
1622492920000|2021-05-31 20:28:40|83031.8|82940.2|83031.3|82945.5|83034.1|82948.3|83030|82935.8|22
1622492930000|2021-05-31 20:28:50|83039|82957.8|83033.8|82950.8|83039.4|82957.8|83032.7|82948.8|19
1622492940000|2021-05-31 20:29:00|83034.5|82951.1|83032.3|82943.1|83034.8|82951.4|83029.8|82939.4|39
1622492950000|2021-05-31 20:29:10|83032.6|82943.6|83031.3|82940.9|83033.5|82944.2|83030.4|82940.1|29
1622492960000|2021-05-31 20:29:20|83032.5|82942.7|83028|82931.5|83032.5|82944|83025.8|82931.5|24
1622492970000|2021-05-31 20:29:30|83028.1|82935.4|83032.3|82942.3|83033.6|82944.1|83027.9|82935.4|5
1622492980000|2021-05-31 20:29:40|83031.2|82941.3|83026.1|82936.8|83031.4|82946.8|83021.7|82931.7|27
1622492990000|2021-05-31 20:29:50|83028|82943.9|83025.9|82934.3|83028|82944.3|83025.4|82933.8|35
1622493000000|2021-05-31 20:30:00|83025.7|82936|83022.6|82936.4|83026.1|82940.1|83021.3|82934.4|21
1622493010000|2021-05-31 20:30:10|83023.3|82932.7|83025.8|82931.2|83028.7|82933.6|83023.3|82931|20
1622493020000|2021-05-31 20:30:20|83023.5|82930.3|83026.7|82930|83029.3|82946.4|83021.5|82930|30
1622493030000|2021-05-31 20:30:30|83026.8|82929.7|83027.3|82922.9|83029|82945.1|83024.8|82922.9|18
1622493040000|2021-05-31 20:30:40|83026.4|82922.8|83024.3|82925|83037.9|82948.6|83023.1|82922.8|16
1622493050000|2021-05-31 20:30:50|83025|82924.6|83020.9|82926.3|83025.7|82926.3|83020.9|82922|4
1622493060000|2021-05-31 20:31:00|83031.8|82936.9|83024.8|82929.5|83031.8|82937.8|83023.9|82929.1|18
1622493070000|2021-05-31 20:31:10|83023|82931.8|83026.6|82932.1|83029|82937.2|83023|82931.8|15
1622493080000|2021-05-31 20:31:20|83027.9|82921|83024|82927.3|83029|82939.5|83020.1|82921|21
1622493090000|2021-05-31 20:31:30|83025.5|82937.6|83027.3|82940.7|83031.4|82946.5|83025.5|82937.6|12
1622493100000|2021-05-31 20:31:40|83027.6|82931.3|83022.6|82931.1|83028.5|82940.7|83022.6|82931.1|15
1622493110000|2021-05-31 20:31:50|83026.2|82932.4|83026.9|82932.8|83028.8|82938.8|83025.4|82932.4|14
1622493120000|2021-05-31 20:32:00|83025|82933.3|83025.2|82934.7|83029.5|82938|83023.3|82931.9|23
1622493130000|2021-05-31 20:32:10|83025.5|82934.1|83031|82942.4|83036.4|82942.4|83022.1|82925.4|12
1622493140000|2021-05-31 20:32:20|83028.9|82943|83024.4|82931.2|83028.9|82943|83023.6|82928.1|38
1622493150000|2021-05-31 20:32:30|83025|82930.3|83021|82930.5|83032.2|82938.5|83018.3|82928.3|40
1622493160000|2021-05-31 20:32:40|83020.2|82931|83026.8|82930.3|83029.9|82939.5|83020.2|82927.1|49
1622493170000|2021-05-31 20:32:50|83027.2|82930.8|83018.6|82932.2|83028.8|82941.7|83018.6|82930.3|44
1622493180000|2021-05-31 20:33:00|83010.8|82925.3|83009.2|82926.1|83014.3|82929.6|83007.3|82916.2|39
1622493190000|2021-05-31 20:33:10|83013.3|82930.1|83014.3|82918.7|83018.3|82933.7|83009.8|82918.2|31
1622493200000|2021-05-31 20:33:20|83014.5|82917.9|83013.8|82923.4|83018.7|82929|83011.7|82917.9|25
1622493210000|2021-05-31 20:33:30|83013.9|82922.8|83009.1|82926.7|83016.7|82926.7|83008.8|82919.5|17
1622493220000|2021-05-31 20:33:40|83007.4|82925|83012.9|82920.8|83016.9|82927.4|83007.4|82920.8|11
1622493230000|2021-05-31 20:33:50|83014.5|82918.5|83009.4|82921.7|83014.5|82923.7|83005.2|82915.5|19
1622493240000|2021-05-31 20:34:00|83010.8|82920.9|83011.9|82922.7|83011.9|82923.2|83009.2|82920.9|4
1622493250000|2021-05-31 20:34:10|83010.1|82925.7|83008.2|82922.4|83014.4|82925.9|83008.2|82921.8|19
1622493260000|2021-05-31 20:34:20|83008.4|82922.3|83011.3|82927.2|83014.2|82927.4|83008.1|82918.7|30
1622493270000|2021-05-31 20:34:30|83010.7|82926.9|83002.9|82925.4|83015.2|82940.2|82989.7|82916.7|40
1622493280000|2021-05-31 20:34:40|83007.1|82920.9|83003.7|82922.8|83007.1|82924.8|82993.5|82913.5|38
1622493290000|2021-05-31 20:34:50|83003.4|82923|82999.9|82921.3|83003.8|82923.3|82999.1|82918.7|24
1622493300000|2021-05-31 20:35:00|83000.7|82919|82998.1|82917.6|83002.3|82923.9|82994.7|82916.9|14
1622493310000|2021-05-31 20:35:10|83005|82916.6|82999.1|82916.6|83005|82918.9|82996.4|82912.1|15
1622493320000|2021-05-31 20:35:20|82999.4|82916.7|82995|82921.3|82999.4|82932.5|82981.8|82916.7|11
1622493330000|2021-05-31 20:35:30|82995.7|82918.4|82997.9|82914.5|83001.1|82918.4|82995.7|82911.8|21
1622493340000|2021-05-31 20:35:40|82998.1|82915.5|82995.3|82915.9|83000.4|82936.3|82986.3|82915.4|11
1622493350000|2021-05-31 20:35:50|82995.9|82918.1|82995.1|82920.3|82996.7|82932.6|82982.2|82914.6|13
1622493360000|2021-05-31 20:36:00|82995.6|82920.8|82995.9|82919.9|82996.9|82922.4|82995.6|82919.9|9
1622493370000|2021-05-31 20:36:10|82994.8|82919.2|82993|82915.4|82995.3|82931.9|82981.9|82913.6|11
1622493380000|2021-05-31 20:36:20|82992.8|82915.2|82993|82919.6|82997.3|82930.5|82979.3|82911.9|50
1622493390000|2021-05-31 20:36:30|82993.3|82919.5|82992.2|82921|82993.9|82921|82990.9|82916.6|17
1622493400000|2021-05-31 20:36:40|82980.9|82930.9|82991.8|82921.5|82991.8|82930.9|82979.2|82917.1|21
1622493410000|2021-05-31 20:36:50|82993.3|82917.7|83017.5|82921.1|83018.7|82933.3|82992.9|82917.3|25
1622493420000|2021-05-31 20:37:00|83018|82917.5|83013.6|82930.8|83025.7|82933.2|83012|82917.2|45
1622493430000|2021-05-31 20:37:10|83015|82931.8|83016.3|82926.3|83017.4|82940|83006.7|82926.3|20
1622493440000|2021-05-31 20:37:20|83016.2|82926.8|83009.7|82936.1|83017.6|82940|83009.1|82921.2|17
1622493450000|2021-05-31 20:37:30|83009.5|82935.9|83011.4|82937.5|83013.7|82940.1|83008.9|82933.8|13
1622493460000|2021-05-31 20:37:40|83011.5|82938.5|83012.4|82925.8|83017.7|82940.2|83008.5|82924.6|22
1622493470000|2021-05-31 20:37:50|83007.5|82924.1|83008.5|82926.1|83012|82938.2|83007.4|82924.1|18
1622493480000|2021-05-31 20:38:00|83009.3|82926.8|83020.2|82933.2|83026.5|82941.3|83009.3|82926.8|46
1622493490000|2021-05-31 20:38:10|83020.5|82932.7|83021.9|82932.5|83022.6|82933.7|83019.9|82931.4|14
1622493500000|2021-05-31 20:38:20|83022.2|82931.9|83023.1|82931.4|83023.5|82933.4|83022.1|82930.3|13
1622493510000|2021-05-31 20:38:30|83023.4|82931.7|83021.7|82931.7|83025.1|82937|83018.9|82931.7|21
1622493520000|2021-05-31 20:38:40|83022.4|82931.5|83021.1|82929.5|83029.5|82942|83019.1|82925.5|32
1622493530000|2021-05-31 20:38:50|83020.7|82930.5|83021.1|82928.6|83031.3|82941.6|83018.1|82928.6|32
1622493540000|2021-05-31 20:39:00|83018.8|82930.6|83019.7|82932.2|83025.5|82938.3|83018.5|82929.4|24
1622493550000|2021-05-31 20:39:10|83019.6|82934.2|83018.9|82932.9|83020.9|82935.2|83017.5|82931.4|24
1622493560000|2021-05-31 20:39:20|83019|82934.9|83027.3|82932.4|83027.3|82935.7|83018.6|82929.9|23
1622493570000|2021-05-31 20:39:30|83021.9|82933.6|83027.6|82933.5|83030.5|82940.6|83020.1|82931.9|32
1622493580000|2021-05-31 20:39:40|83028.5|82932.5|83023.5|82926.3|83028.5|82934.4|83023.4|82924.9|9
1622493590000|2021-05-31 20:39:50|83020|82927.9|83022.1|82928|83028.5|82930.6|83019.7|82926.7|37
1622493600000|2021-05-31 20:40:00|83022.3|82928.2|83020.8|82930.7|83027.7|82934.3|83017.1|82926.8|41
1622493610000|2021-05-31 20:40:10|83021.9|82930.8|83017.7|82925.9|83026.7|82934|83017.7|82925.9|29
1622493620000|2021-05-31 20:40:20|83016|82925.6|83023.7|82925.4|83023.7|82925.6|83016|82924|12
1622493630000|2021-05-31 20:40:30|83025|82925.7|83017.6|82926.9|83025|82926.9|83017.2|82924.8|9
1622493640000|2021-05-31 20:40:40|83018.3|82927.7|83016.7|82928|83021|82928.2|83014.3|82925.8|18
1622493650000|2021-05-31 20:40:50|83015.6|82928.7|83015.8|82928.3|83019.1|82929.2|83013.7|82926.7|17
1622493660000|2021-05-31 20:41:00|83016.1|82928.5|83019.6|82926.5|83019.6|82929.8|83012.7|82926.5|7
1622493670000|2021-05-31 20:41:10|83016.4|82928.8|83015.4|82924.8|83019.1|82928.8|83014.6|82924.2|13
1622493680000|2021-05-31 20:41:20|83016.1|82924.9|83015.5|82925.5|83018.4|82927.6|83014.3|82924.9|8
1622493690000|2021-05-31 20:41:30|83015.8|82925.8|83020.2|82925.6|83021|82925.8|83014|82925.5|6
1622493700000|2021-05-31 20:41:40|83019.1|82925.7|83015.6|82925.3|83019.1|82927.2|83015.4|82924.2|7
1622493710000|2021-05-31 20:41:50|83014|82925.6|83016.4|82925|83018.7|82925.6|83014|82923.4|8
1622493720000|2021-05-31 20:42:00|83018.1|82926.5|83017.6|82923.8|83019.3|82927.5|83015.8|82921.6|11
1622493730000|2021-05-31 20:42:10|83015.7|82924.6|83016.6|82923.4|83016.6|82925.7|83014.9|82923.4|7
1622493740000|2021-05-31 20:42:20|83014|82924.3|83014.4|82928.3|83014.5|82928.3|83014|82923|9
1622493750000|2021-05-31 20:42:30|83011.9|82928.1|83016.6|82923.4|83016.9|82928.1|83011.9|82923.4|8
1622493760000|2021-05-31 20:42:40|83016.9|82925.7|83012.7|82928.4|83017.9|82928.5|83011.9|82925.7|7
1622493770000|2021-05-31 20:42:50|83011.9|82928|83018.4|82923.8|83018.4|82928|83011.9|82923|4
1622493780000|2021-05-31 20:43:00|83014.3|82925.7|83020.3|82921.5|83020.3|82927.1|83014.3|82921.5|7
1622493790000|2021-05-31 20:43:10|83019.4|82924.7|83017.9|82925|83020.2|82926.4|83017.9|82924|4
1622493800000|2021-05-31 20:43:20|83014.9|82926.2|83014.9|82922.9|83021.2|82928.1|83010.4|82918.2|11
1622493810000|2021-05-31 20:43:30|83013.2|82925|83016.5|82924.2|83016.5|82925.4|83013.2|82923.2|4
1622493820000|2021-05-31 20:43:40|83010.5|82923.6|83009.9|82927.8|83010.5|82927.8|83009.9|82923.6|6
1622493830000|2021-05-31 20:43:50|83017.1|82922.8|83021.9|82924.9|83024.1|82925.6|83015.1|82921.3|17
1622493840000|2021-05-31 20:44:00|83022.1|82924.6|83023.4|82925.6|83024.7|82927.8|83020.4|82918|32
1622493850000|2021-05-31 20:44:10|83020.3|82925.4|83024.2|82924.6|83024.5|82926.2|83020.3|82924.3|16
1622493860000|2021-05-31 20:44:20|83027.3|82920.2|83023.9|82925.8|83027.3|82928.2|83020|82919.4|22
1622493870000|2021-05-31 20:44:30|83019.8|82925.2|83024|82926.4|83024|82926.6|83019|82919.8|13
1622493880000|2021-05-31 20:44:40|83020.6|82926.1|83023.3|82925.2|83025.9|82929.4|83020.4|82920.2|36
1622493890000|2021-05-31 20:44:50|83022.5|82925.5|83022.8|82925.4|83026.1|82928.4|83015.3|82922.1|10
1622493900000|2021-05-31 20:45:00|83022.7|82925.3|83023.9|82925|83028.2|82929.9|83019.4|82919.6|45
1622493910000|2021-05-31 20:45:10|83023.4|82927.1|83026.5|82927.4|83026.5|82928.3|83019.6|82924.6|17
1622493920000|2021-05-31 20:45:20|83027.4|82923.8|83028.3|82922.9|83030|82931.1|83024.1|82921.9|25
1622493930000|2021-05-31 20:45:30|83029.5|82923.5|83024.3|82930|83029.5|82930.4|83020.7|82923.5|11
1622493940000|2021-05-31 20:45:40|83026|82924.3|83026.6|82924.7|83029.1|82928.1|83025.1|82924.3|10
1622493950000|2021-05-31 20:45:50|83028.9|82924.4|83028.5|82927.6|83030.1|82928.1|83028.5|82923.6|11
1622493960000|2021-05-31 20:46:00|83028.9|82928|83029.7|82923.5|83030|82928|83028.9|82922.7|8
1622493970000|2021-05-31 20:46:10|83032|82924.7|83031|82920.8|83032.5|82927.5|83029.7|82920.8|11
1622493980000|2021-05-31 20:46:20|83031.1|82920.1|83028.1|82928.9|83031.1|82929.3|83026.4|82920.1|12
1622493990000|2021-05-31 20:46:30|83032.5|82929.2|83030.1|82926.5|83032.5|82929.2|83026.5|82922.4|7
1622494000000|2021-05-31 20:46:40|83029.9|82925.6|83026.9|82919.4|83029.9|82925.6|83026.6|82919|6
1622494010000|2021-05-31 20:46:50|83030.8|82921.4|83029.5|82918.5|83030.8|82924.1|83026.6|82918.5|5
1622494020000|2021-05-31 20:47:00|83028.8|82919.6|83025.7|82922.2|83029.4|82922.2|83025.7|82919.6|5
1622494030000|2021-05-31 20:47:10|83024.6|82924.9|83031.8|82920.8|83031.8|82924.9|83024.6|82918|6
1622494040000|2021-05-31 20:47:20|83027.6|82922.6|83029.7|82918.7|83029.7|82922.6|83027.6|82918.6|3
1622494050000|2021-05-31 20:47:30|83026|82924.1|83026|82922.4|83030.4|82924.1|83026|82919.4|5
1622494060000|2021-05-31 20:47:40|83028.3|82923.4|83032.8|82921.8|83032.8|82923.4|83028.3|82918.6|8
1622494070000|2021-05-31 20:47:50|83031.2|82920.2|83029.2|82918.2|83031.2|82922.2|83027.5|82918|5
1622494080000|2021-05-31 20:48:00|83028.9|82917.9|83032.6|82922|83032.6|82924.4|83025.5|82917.9|10
1622494090000|2021-05-31 20:48:10|83030.7|82920.9|83025.4|82923.8|83030.7|82924.9|83025|82920.9|20
1622494100000|2021-05-31 20:48:20|83025.5|82924.5|83023.2|82928.5|83028.7|82928.5|83023.2|82923.3|7
1622494110000|2021-05-31 20:48:30|83028.3|82928.1|83027.8|82930.2|83028.3|82930.2|83026.8|82928.1|3
1622494120000|2021-05-31 20:48:40|83023.4|82930.5|83035.7|82924.7|83037.2|82930.5|83022.1|82923.6|10
1622494130000|2021-05-31 20:48:50|83035.6|82924.6|83038|82927|83040.2|82929.2|83035.2|82924.6|21
1622494140000|2021-05-31 20:49:00|83036.5|82926.6|83025.8|82922.3|83040.6|82929.6|83025.8|82922.3|11
1622494150000|2021-05-31 20:49:10|83027.7|82923|83029.3|82924.7|83030.5|82927.3|83024.5|82923|7
1622494160000|2021-05-31 20:49:20|83031.7|82925.6|83039.9|82928.9|83040|82929.1|83024.7|82925.6|7
1622494170000|2021-05-31 20:49:30|83040.5|82929.5|83039.7|82928.7|83040.5|82929.5|83024.6|82924.3|8
1622494180000|2021-05-31 20:49:40|83027|82931.7|83022.8|82931.4|83042.4|82931.7|83022.8|82931.4|3
1622494190000|2021-05-31 20:49:50|83023|82931.3|83034.8|82923.8|83040.2|82931.5|83023|82921|20
1622494200000|2021-05-31 20:50:00|83033.6|82922.6|83036.6|82925.6|83038.8|82927.8|83029.8|82918.8|32
1622494210000|2021-05-31 20:50:10|83040|82929|83033.1|82925.7|83040|82929|83030.9|82919.9|38
1622494220000|2021-05-31 20:50:20|83024.2|82927.1|83034.3|82923.3|83038.4|82928.6|83024.2|82923.1|18
1622494230000|2021-05-31 20:50:30|83035.5|82924.5|83022.6|82911.6|83035.5|82924.5|83018.4|82907.4|44
1622494240000|2021-05-31 20:50:40|83023|82912|83022.8|82914.7|83025.5|82918.4|83015.5|82908.4|47
1622494250000|2021-05-31 20:50:50|83021.3|82915.5|83021.9|82913.8|83022|82915.5|83017.7|82912.8|18
1622494260000|2021-05-31 20:51:00|83019|82913.2|83017.9|82909.5|83020.2|82914.4|83003.1|82908.9|24
1622494270000|2021-05-31 20:51:10|83020.1|82909.1|83036.7|82925.7|83036.7|82925.7|83014.7|82909.1|22
1622494280000|2021-05-31 20:51:20|83036.8|82925.8|83037.9|82926.9|83038.9|82927.9|83035.9|82924.9|13
1622494290000|2021-05-31 20:51:30|83038.7|82927.7|83040.6|82929.6|83040.6|82929.6|83038.3|82927.3|9
1622494300000|2021-05-31 20:51:40|83040.1|82929.1|83034.5|82925.3|83040.1|82929.1|83033.7|82922.7|9
1622494310000|2021-05-31 20:51:50|83031.5|82930.1|83035.2|82924.2|83041.3|82930.3|83031.2|82924.2|12
1622494320000|2021-05-31 20:52:00|83037.3|82926.3|83038.8|82927.8|83040.5|82929.5|83036|82925|7
1622494330000|2021-05-31 20:52:10|83037.7|82926.7|83037.9|82926.9|83039.8|82928.8|83037.7|82926.7|5
1622494340000|2021-05-31 20:52:20|83035.5|82924.5|83038.4|82927.4|83038.8|82927.8|83035.5|82924.5|7
1622494350000|2021-05-31 20:52:30|83039.7|82928.7|83033.4|82922.4|83042.8|82931.8|83033.4|82922.4|8
1622494360000|2021-05-31 20:52:40|83035.1|82925.6|83038.6|82927.6|83038.6|82931.7|83027.7|82922.2|6
1622494370000|2021-05-31 20:52:50|83036.8|82925.8|83035.8|82926.9|83038|82927.4|83033.2|82922.2|16
1622494380000|2021-05-31 20:53:00|83035.2|82926.6|83038.8|82927.8|83040.1|82929.1|83035.2|82926.6|13
1622494390000|2021-05-31 20:53:10|83035.9|82924.9|83037.8|82926.8|83039.4|82928.4|83035.4|82924.5|18
1622494400000|2021-05-31 20:53:20|83037|82926|83038|82927|83040|82929.6|83030.8|82922|22
1622494410000|2021-05-31 20:53:30|83038.3|82927.3|83041.1|82930.1|83041.1|82930.1|83038|82927|3
1622494420000|2021-05-31 20:53:40|83046.5|82935.5|83034.2|82925.6|83046.5|82935.5|83034.2|82925.6|14
1622494430000|2021-05-31 20:53:50|83030.6|82926.3|83037.4|82933.7|83041.5|82933.7|83030.6|82926.1|20
1622494440000|2021-05-31 20:54:00|83036.7|82932.5|83037|82926|83043.5|82932.5|83036.5|82925.5|21
1622494450000|2021-05-31 20:54:10|83040|82929.3|83039|82928|83041|82930|83033.1|82926.2|15
1622494460000|2021-05-31 20:54:20|83038.4|82927.4|83040.4|82929.4|83041|82930.7|83036.4|82927|21
1622494470000|2021-05-31 20:54:30|83040.1|82929.1|83040.7|82929.7|83040.7|82929.7|83033.2|82926.9|10
1622494480000|2021-05-31 20:54:40|83039.4|82928.4|83035.8|82930.4|83041.1|82934.8|83030.1|82928|24
1622494490000|2021-05-31 20:54:50|83035.6|82930.6|83035.8|82933.3|83036.4|82934.2|83032.8|82927.5|23
1622494500000|2021-05-31 20:55:00|83034.6|82934.7|83033.5|82922.5|83045.6|82937.4|83033.5|82922.5|42
1622494510000|2021-05-31 20:55:10|83032.5|82921.5|83026.1|82915.1|83033.3|82922.3|83025.8|82914.8|29
1622494520000|2021-05-31 20:55:20|83026|82915|83024.3|82913.3|83027.7|82916.7|83024.3|82913.3|19
1622494530000|2021-05-31 20:55:30|83023.9|82912.9|83024.5|82913.5|83027.3|82916.3|83022.5|82911.5|12
1622494540000|2021-05-31 20:55:40|83024.6|82913.6|83028.3|82917.3|83028.5|82917.5|83022.3|82911.3|27
1622494550000|2021-05-31 20:55:50|83027.7|82916.7|83027.5|82916.5|83028.7|82917.7|83025.7|82914.7|14
1622494560000|2021-05-31 20:56:00|83026.7|82915.7|83027.4|82916.4|83027.4|82916.4|83025.7|82914.7|14
1622494570000|2021-05-31 20:56:10|83027.9|82916.9|83026.1|82915.1|83028.4|82917.4|83026|82915|7
1622494580000|2021-05-31 20:56:20|83027.2|82916.2|83028.1|82917.1|83028.6|82917.6|83025.6|82914.6|16
1622494590000|2021-05-31 20:56:30|83027.5|82916.5|83025.7|82914.7|83027.7|82916.7|83025.7|82914.7|4
1622494600000|2021-05-31 20:56:40|83027.4|82916.4|83032.1|82921.1|83032.1|82921.1|83027.4|82916.4|3
1622494610000|2021-05-31 20:56:50|83030.8|82919.8|83030.4|82919.4|83031.8|82920.8|83028.9|82917.9|10
1622494620000|2021-05-31 20:57:00|83030.1|82919.1|83027.5|82916.5|83030.6|82919.6|83026.6|82915.6|25
1622494630000|2021-05-31 20:57:10|83027.9|82916.9|83027.4|82916.4|83028.4|82917.4|83026.5|82915.5|9
1622494640000|2021-05-31 20:57:20|83027.6|82916.6|83024.5|82913.5|83027.6|82916.6|83016.5|82905.5|5
1622494650000|2021-05-31 20:57:30|83024.2|82913.2|83027.8|82916.8|83027.8|82916.8|83024|82913|4
1622494660000|2021-05-31 20:57:40|83028.6|82917.6|83019.8|82908.8|83028.6|82917.6|83011.4|82900.4|13
1622494670000|2021-05-31 20:57:50|83021.1|82910.1|83021.8|82910.8|83023|82912|83013.6|82902.6|10
1622494680000|2021-05-31 20:58:00|83016.8|82905.8|83018.2|82907.2|83021.5|82910.5|83015.5|82904.5|12
1622494690000|2021-05-31 20:58:10|83019.3|82908.3|83021.6|82910.6|83021.6|82910.6|83014.9|82903.9|5
1622494700000|2021-05-31 20:58:20|83022.7|82911.7|83020.6|82909.6|83023.6|82912.6|83020.6|82909.6|11
1622494710000|2021-05-31 20:58:30|83022.1|82911.1|83020.9|82909.9|83022.1|82911.1|83020.9|82909.9|2
1622494720000|2021-05-31 20:58:40|83027.7|82916.7|83013.9|82902.9|83027.7|82916.7|83007.2|82896.2|4
1622494730000|2021-05-31 20:58:50|83019.4|82908.4|83014.1|82903.1|83019.4|82908.4|83014.1|82903.1|2
1622494740000|2021-05-31 20:59:00|83025|82914|83018.3|82907.3|83028.3|82918.1|83014.7|82903.7|12
1622494750000|2021-05-31 20:59:10|83020.1|82909.1|83025.2|82914.2|83025.2|82914.2|83020.1|82909.1|4
1622494760000|2021-05-31 20:59:20|83023.9|82912.9|83028.2|82917.2|83030.8|82919.8|83023.9|82912.9|10
1622494770000|2021-05-31 20:59:30|83028.5|82917.5|83027.8|82916.8|83028.6|82917.6|83027.8|82916.8|6
1622494780000|2021-05-31 20:59:40|83027.9|82916.9|83027.9|82916.9|83027.9|82916.9|83027.9|82916.9|1
1622494790000|2021-05-31 20:59:50|83027.8|82916.8|83033.6|82922.6|83034.7|82923.7|83026.9|82915.9|11
1622494800000|2021-05-31 21:00:00|83029.9|82918.9|83004.5|82893.5|83032.4|82921.4|82999.7|82888.7|9
1622494810000|2021-05-31 21:00:10|83013.2|82902.2|83012.7|82901.7|83013.2|82902.2|83004.8|82893.8|3
1622494820000|2021-05-31 21:00:20|83013|82902|82995.6|82884.6|83013|82902|82995.6|82884.6|2
1622494830000|2021-05-31 21:00:30|82997.2|82886.2|82997.3|82886.3|82997.3|82886.3|82996.9|82885.9|4
1622494840000|2021-05-31 21:00:40|82991.1|82880.1|82990.9|82879.9|82991.1|82880.1|82990.9|82879.9|2
1622494860000|2021-05-31 21:01:00|82990.5|82879.5|82982.4|82871.4|82990.5|82879.5|82982.4|82871.4|4
1622494870000|2021-05-31 21:01:10|82977.6|82866.6|82977.6|82866.6|82977.7|82866.7|82977.5|82866.5|4
1622494880000|2021-05-31 21:01:20|82982.4|82871.4|82982.4|82871.4|82982.4|82871.4|82982.4|82871.4|1
1622494890000|2021-05-31 21:01:30|82984.7|82873.7|82984.7|82873.7|82984.7|82873.7|82984.7|82873.7|1
1622494900000|2021-05-31 21:01:40|82979.4|82868.4|82986.4|82875.4|82986.4|82875.4|82979.3|82868.3|3
1622494920000|2021-05-31 21:02:00|82985.5|82874.5|82987.7|82876.7|82987.7|82876.7|82983|82872|3
1622494930000|2021-05-31 21:02:10|82987.8|82876.8|82987.7|82876.7|82987.8|82876.8|82987.7|82876.7|2
1622494960000|2021-05-31 21:02:40|82990.7|82879.7|82990.7|82879.7|82990.7|82879.7|82990.7|82879.7|1
1622494990000|2021-05-31 21:03:10|82984.5|82873.5|82985.5|82874.5|82985.5|82874.5|82984.5|82873.5|2
1622495000000|2021-05-31 21:03:20|82978.7|82867.7|82978.7|82867.7|82978.7|82867.7|82978.7|82867.7|1
1622495040000|2021-05-31 21:04:00|82976.2|82865.2|82970.6|82859.6|82976.2|82865.2|82970.6|82859.6|2
1622495050000|2021-05-31 21:04:10|82972.4|82861.4|82972.4|82861.4|82972.4|82861.4|82972.4|82861.4|1
1622495060000|2021-05-31 21:04:20|82970.4|82859.4|82970.4|82859.4|82970.4|82859.4|82970.4|82859.4|1
1622495070000|2021-05-31 21:04:30|82938.8|82827.8|82938.8|82827.8|82938.8|82827.8|82938.8|82827.8|1
1622495080000|2021-05-31 21:04:40|82937.8|82826.8|82937.8|82826.8|82937.8|82826.8|82937.8|82826.8|1
1622495090000|2021-05-31 21:04:50|82938.4|82827.4|82938.4|82827.4|82938.4|82827.4|82938.4|82827.4|1
1622495100000|2021-05-31 21:05:00|82946.9|82835.9|82946.2|82835.2|82946.9|82835.9|82941.1|82830.1|4
1622495110000|2021-05-31 21:05:10|82931.6|82820.6|82930.4|82819.4|82931.6|82820.6|82930.2|82819.2|3
1622495120000|2021-05-31 21:05:20|82946.6|82835.6|82940.1|82829.1|82946.6|82835.6|82939.4|82828.4|3
1622495130000|2021-05-31 21:05:30|82941.2|82830.2|82937.1|82826.1|82946.9|82835.9|82936.9|82825.9|5
1622495140000|2021-05-31 21:05:40|82941|82830|82941|82830|82941|82830|82941|82830|1
1622495160000|2021-05-31 21:06:00|82921.5|82810.5|82921.5|82810.5|82921.5|82810.5|82921.5|82810.5|1
1622495170000|2021-05-31 21:06:10|82906.9|82795.9|82923.8|82812.8|82924.5|82813.5|82906.9|82795.9|5
1622495180000|2021-05-31 21:06:20|82922.7|82811.7|82922.7|82811.7|82922.7|82811.7|82922.7|82811.7|1
1622495190000|2021-05-31 21:06:30|82939.2|82828.2|82939.2|82828.2|82939.2|82828.2|82939.2|82828.2|1
1622495200000|2021-05-31 21:06:40|82942.8|82831.8|82935.1|82824.1|82942.8|82831.8|82935.1|82824.1|2
1622495210000|2021-05-31 21:06:50|82932.1|82821.1|82932.1|82821.1|82932.1|82821.1|82932.1|82821.1|1
1622495220000|2021-05-31 21:07:00|82935.1|82824.1|82930.7|82819.7|82940.5|82829.5|82925.2|82814.2|5
1622495230000|2021-05-31 21:07:10|82931.5|82820.5|82930.4|82819.4|82931.5|82820.5|82930.4|82819.4|2
1622495240000|2021-05-31 21:07:20|82936.6|82825.6|82936.7|82825.7|82936.7|82825.7|82936.6|82825.6|2
1622495250000|2021-05-31 21:07:30|82937.6|82826.6|82926|82815|82938.4|82827.4|82926|82815|5
1622495260000|2021-05-31 21:07:40|82934.4|82823.4|82932.2|82821.2|82935.1|82824.1|82929.7|82818.7|11
1622495270000|2021-05-31 21:07:50|82929.4|82818.4|82929|82818|82929.4|82818.4|82929|82818|5
1622495280000|2021-05-31 21:08:00|82915.9|82804.9|82924.3|82813.3|82925.3|82814.3|82915.9|82804.9|6
1622495290000|2021-05-31 21:08:10|82935|82824|82934.3|82823.3|82935.8|82824.8|82932|82821|8
1622495300000|2021-05-31 21:08:20|82933.4|82822.4|82932.2|82821.2|82933.4|82822.4|82932.2|82821.2|2
1622495310000|2021-05-31 21:08:30|82941|82830|82932.3|82821.3|82941|82830|82932.3|82821.3|5
1622495320000|2021-05-31 21:08:40|82932.1|82821.1|82932|82821|82932.6|82821.6|82932|82821|4
1622495330000|2021-05-31 21:08:50|82926.2|82815.2|82930.5|82819.5|82940.9|82829.9|82916.3|82805.3|14
1622495340000|2021-05-31 21:09:00|82927.6|82816.6|82927.3|82816.3|82927.6|82816.6|82927.3|82816.3|4
1622495350000|2021-05-31 21:09:10|82938.5|82827.5|82933.3|82822.3|82938.5|82827.5|82933.3|82822.3|5
1622495360000|2021-05-31 21:09:20|82931.5|82820.5|82931.2|82820.2|82932.7|82821.7|82931.2|82820.2|5
1622495370000|2021-05-31 21:09:30|82945.9|82834.9|82936.2|82825.2|82945.9|82834.9|82925.5|82814.5|5
1622495380000|2021-05-31 21:09:40|82931.9|82820.9|82931.8|82820.8|82935|82824|82931.6|82820.6|5
1622495390000|2021-05-31 21:09:50|82919.6|82808.6|82932.5|82821.5|82932.5|82821.5|82919.6|82808.6|9
1622495400000|2021-05-31 21:10:00|82929.9|82818.9|82934|82823|82936.4|82825.4|82925.2|82814.2|7
1622495410000|2021-05-31 21:10:10|82939.2|82828.2|82936.4|82825.4|82939.2|82828.2|82936.3|82825.3|5
1622495420000|2021-05-31 21:10:20|82934.3|82823.3|82932.5|82821.5|82934.4|82823.4|82932.5|82821.5|5
1622495430000|2021-05-31 21:10:30|82933.7|82822.7|82934.2|82823.2|82941.2|82830.2|82933.7|82822.7|8
1622495440000|2021-05-31 21:10:40|82932.6|82821.6|82930.8|82819.8|82934.8|82823.8|82922.9|82811.9|11
1622495450000|2021-05-31 21:10:50|82941|82830|82936.4|82825.4|82941|82830|82934.2|82823.2|8
1622495460000|2021-05-31 21:11:00|82935.5|82824.5|82934.7|82823.7|82935.5|82824.5|82934|82823|4
1622495470000|2021-05-31 21:11:10|82935.6|82824.6|82931.8|82820.8|82935.6|82824.6|82931.8|82820.8|3
1622495480000|2021-05-31 21:11:20|82931.7|82820.7|82934.6|82823.6|82937.7|82826.7|82931.7|82820.7|3
1622495500000|2021-05-31 21:11:40|82899.7|82788.7|82938.5|82827.5|82938.5|82827.5|82899.7|82788.7|5
1622495520000|2021-05-31 21:12:00|82945.9|82834.9|82934.7|82823.7|82945.9|82834.9|82934.7|82823.7|7
1622495530000|2021-05-31 21:12:10|82931.7|82820.7|82931.7|82820.7|82931.7|82820.7|82931.7|82820.7|1
1622495550000|2021-05-31 21:12:30|82940.3|82829.3|82922.8|82811.8|82940.3|82829.3|82922.8|82811.8|7
1622495560000|2021-05-31 21:12:40|82899.7|82788.7|82899.7|82788.7|82899.7|82788.7|82899.7|82788.7|1
1622495570000|2021-05-31 21:12:50|82940.2|82829.2|82933.2|82822.2|82940.2|82829.2|82933.2|82822.2|5
1622495580000|2021-05-31 21:13:00|82932.5|82821.5|82932.5|82821.5|82932.5|82821.5|82932.5|82821.5|1
1622495590000|2021-05-31 21:13:10|82935.4|82824.4|82931.4|82820.4|82935.4|82824.4|82931.4|82820.4|4
1622495610000|2021-05-31 21:13:30|82899.7|82788.7|82899.7|82788.7|82899.7|82788.7|82899.7|82788.7|1
1622495650000|2021-05-31 21:14:10|82935.5|82824.5|82935.5|82824.5|82935.5|82824.5|82935.5|82824.5|1
1622495680000|2021-05-31 21:14:40|82946.2|82835.2|82946.2|82835.2|82946.2|82835.2|82946.2|82835.2|1
1622495690000|2021-05-31 21:14:50|82945.5|82834.5|82945.5|82834.5|82945.5|82834.5|82945.5|82834.5|1
1622495730000|2021-05-31 21:15:30|82945.9|82834.9|82945.9|82834.9|82945.9|82834.9|82945.9|82834.9|1
1622495750000|2021-05-31 21:15:50|82946.2|82835.2|82939.6|82828.6|82946.2|82835.2|82939.6|82828.6|2
1622495760000|2021-05-31 21:16:00|82940.7|82829.7|82934.1|82823.1|82940.7|82829.7|82934|82823|3
1622495770000|2021-05-31 21:16:10|82931.2|82820.2|82931|82820|82931.3|82820.3|82931|82820|3
1622495780000|2021-05-31 21:16:20|82938.1|82827.1|82933.2|82822.2|82938.1|82827.1|82933.2|82822.2|3
1622495800000|2021-05-31 21:16:40|82945.9|82834.9|82945.9|82834.9|82945.9|82834.9|82945.9|82834.9|1
1622495820000|2021-05-31 21:17:00|82940.5|82829.5|82940.5|82829.5|82940.5|82829.5|82940.5|82829.5|1
1622495830000|2021-05-31 21:17:10|82945.9|82834.9|82931.4|82820.4|82946|82835|82931.4|82820.4|7
1622495840000|2021-05-31 21:17:20|82937.7|82826.7|82937.7|82826.7|82937.7|82826.7|82937.7|82826.7|1
1622495850000|2021-05-31 21:17:30|82933.9|82822.9|82935.5|82824.5|82935.5|82824.5|82933.1|82822.1|4
1622495860000|2021-05-31 21:17:40|82941.7|82830.7|82936.1|82825.1|82943.7|82832.7|82936.1|82825.1|9
1622495870000|2021-05-31 21:17:50|82938.7|82827.7|82937.9|82826.9|82938.7|82827.7|82932.1|82821.1|6
1622495880000|2021-05-31 21:18:00|82941.8|82830.8|82936.3|82825.3|82941.8|82830.8|82936.3|82825.3|3
1622495890000|2021-05-31 21:18:10|82937.2|82826.2|82940.7|82829.7|82940.7|82829.7|82933.8|82822.8|6
1622495900000|2021-05-31 21:18:20|82937.9|82826.9|82940.8|82829.8|82943|82832|82932.4|82821.4|10
1622495910000|2021-05-31 21:18:30|82937.8|82826.8|82938.7|82827.7|82938.9|82827.9|82934.2|82823.2|8
1622495920000|2021-05-31 21:18:40|82942.6|82831.6|82936.9|82825.9|82942.6|82831.6|82936.9|82825.9|5
1622495930000|2021-05-31 21:18:50|82937.8|82826.8|82939.4|82828.4|82945.7|82834.7|82935.9|82824.9|4
1622495940000|2021-05-31 21:19:00|82945.6|82834.6|82945.9|82834.9|82945.9|82834.9|82931.1|82820.1|4
1622495950000|2021-05-31 21:19:10|82946.6|82835.6|82934.1|82823.1|82946.6|82835.6|82934.1|82823.1|3
1622495960000|2021-05-31 21:19:20|82937|82826|82931.8|82820.8|82937|82826|82931.8|82820.8|2
1622495970000|2021-05-31 21:19:30|82941.3|82830.3|82933.3|82822.3|82941.3|82830.3|82932.7|82821.7|4
1622495980000|2021-05-31 21:19:40|82934.8|82823.8|82932.2|82821.2|82934.8|82823.8|82932.2|82821.2|4
1622495990000|2021-05-31 21:19:50|82945.9|82834.9|82935.7|82824.7|82946.1|82835.1|82918.3|82807.3|8
1622496000000|2021-05-31 21:20:00|82930.7|82819.7|82929.5|82818.5|82930.7|82819.7|82929.5|82818.5|2
1622496010000|2021-05-31 21:20:10|82930.3|82819.3|82933.7|82822.7|82939.9|82828.9|82930.3|82819.3|5
1622496020000|2021-05-31 21:20:20|82933.9|82822.9|82932.2|82821.2|82934.6|82823.6|82932.2|82821.2|3
1622496030000|2021-05-31 21:20:30|82945.5|82834.5|82945.5|82834.5|82945.5|82834.5|82945.5|82834.5|1
1622496040000|2021-05-31 21:20:40|82945.8|82834.8|82945.9|82834.9|82945.9|82834.9|82945.8|82834.8|2
1622496050000|2021-05-31 21:20:50|82920.6|82809.6|82903.8|82792.8|82931.9|82820.9|82903.8|82792.8|4
1622496060000|2021-05-31 21:21:00|82931.4|82820.4|82945.7|82834.7|82945.8|82834.8|82931.4|82820.4|4
1622496070000|2021-05-31 21:21:10|82945.5|82834.5|82945.5|82834.5|82945.5|82834.5|82945.5|82834.5|1
1622496080000|2021-05-31 21:21:20|82945.8|82834.8|82945.7|82834.7|82945.8|82834.8|82945.7|82834.7|2
1622496090000|2021-05-31 21:21:30|82945.5|82834.5|82945.5|82834.5|82945.5|82834.5|82945.5|82834.5|1
1622496100000|2021-05-31 21:21:40|82945.9|82834.9|82945.9|82834.9|82945.9|82834.9|82945.9|82834.9|1
1622496110000|2021-05-31 21:21:50|82945.6|82834.6|82945.7|82834.7|82945.7|82834.7|82945.6|82834.6|2
1622496120000|2021-05-31 21:22:00|82939|82828|82937.5|82826.5|82945.8|82834.8|82934.3|82823.3|6
1622496130000|2021-05-31 21:22:10|82938.8|82827.8|82932.2|82821.2|82938.8|82827.8|82931.7|82820.7|3
1622496140000|2021-05-31 21:22:20|82940.4|82829.4|82939.6|82828.6|82940.4|82829.4|82934.9|82823.9|7
1622496150000|2021-05-31 21:22:30|82941.6|82830.6|82937.8|82826.8|82941.6|82830.6|82937.2|82826.2|6
1622496160000|2021-05-31 21:22:40|82941.3|82830.3|82945.9|82834.9|82945.9|82834.9|82940.1|82829.1|3
1622496170000|2021-05-31 21:22:50|82946|82835|82937.3|82826.3|82946|82835|82935.5|82824.5|5
1622496180000|2021-05-31 21:23:00|82945.9|82834.9|82932.4|82821.4|82945.9|82834.9|82932.4|82821.4|3
1622496190000|2021-05-31 21:23:10|82936.7|82825.7|82940.6|82829.6|82940.6|82829.6|82933.1|82822.1|7
1622496200000|2021-05-31 21:23:20|82936.7|82825.7|82938.1|82827.1|82943.4|82832.4|82933.7|82822.7|8
1622496210000|2021-05-31 21:23:30|82933.6|82822.6|82935|82824|82936.6|82825.6|82931.6|82820.6|4
1622496220000|2021-05-31 21:23:40|82933.6|82822.6|82931.5|82820.5|82933.6|82822.6|82931.5|82820.5|2
1622496230000|2021-05-31 21:23:50|82932.3|82821.3|82935.5|82824.5|82939.4|82828.4|82932.3|82821.3|4
1622496240000|2021-05-31 21:24:00|82945.9|82834.9|82945.5|82834.5|82945.9|82834.9|82945.5|82834.5|2
1622496250000|2021-05-31 21:24:10|82945.8|82834.8|82946|82835|82946|82835|82943.2|82832.2|6
1622496260000|2021-05-31 21:24:20|82946.2|82835.2|82936.4|82825.4|82946.2|82835.2|82931.6|82820.6|7
1622496270000|2021-05-31 21:24:30|82944.2|82833.2|82932.8|82821.8|82944.2|82833.2|82929.2|82818.2|4
1622496280000|2021-05-31 21:24:40|82929.2|82818.2|82929.2|82818.2|82929.2|82818.2|82929.2|82818.2|1
1622496290000|2021-05-31 21:24:50|82937.1|82826.1|82931.3|82820.3|82937.1|82826.1|82931.3|82820.3|3
1622496300000|2021-05-31 21:25:00|82935.7|82824.7|82939.2|82828.2|82939.2|82828.2|82927.2|82816.2|8
1622496310000|2021-05-31 21:25:10|82946.5|82835.5|82935|82824|82946.5|82835.5|82935|82824|6
1622496320000|2021-05-31 21:25:20|82936.4|82825.4|82937|82826|82943|82832|82936.4|82825.4|7
1622496330000|2021-05-31 21:25:30|82941.5|82830.5|82941.9|82830.9|82943.3|82832.3|82939.3|82828.3|10
1622496340000|2021-05-31 21:25:40|82941.8|82830.8|82940.7|82829.7|82941.8|82830.8|82937.4|82826.4|8
1622496350000|2021-05-31 21:25:50|82940.4|82829.4|82936.9|82825.9|82940.4|82829.4|82936.2|82825.2|5
1622496360000|2021-05-31 21:26:00|82938.7|82827.7|82940.2|82829.2|82941.2|82830.2|82937.1|82826.1|13
1622496370000|2021-05-31 21:26:10|82939.8|82828.8|82938.4|82827.4|82941.2|82830.2|82938.4|82827.4|4
1622496380000|2021-05-31 21:26:20|82937.5|82826.5|82935.5|82824.5|82941.8|82830.8|82935.5|82824.5|4
1622496390000|2021-05-31 21:26:30|82938.2|82827.2|82937.1|82826.1|82940|82829|82937.1|82826.1|4
1622496400000|2021-05-31 21:26:40|82945|82834|82945.9|82834.9|82945.9|82834.9|82945|82834|2
1622496410000|2021-05-31 21:26:50|82944.6|82833.6|82945.1|82834.1|82945.1|82834.1|82944.6|82833.6|2
1622496420000|2021-05-31 21:27:00|82945.5|82834.5|82940.7|82829.7|82945.5|82834.5|82939.3|82828.3|5
1622496430000|2021-05-31 21:27:10|82945.7|82834.7|82943.2|82832.2|82945.9|82834.9|82943.2|82832.2|3
1622496440000|2021-05-31 21:27:20|82943.8|82832.8|82944.1|82833.1|82947|82836|82943.8|82832.8|4
1622496450000|2021-05-31 21:27:30|82945|82834|82947.6|82836.6|82947.6|82836.6|82944.6|82833.6|4
1622496460000|2021-05-31 21:27:40|82939.9|82828.9|82939.6|82828.6|82944.1|82833.1|82939.6|82828.6|8
1622496470000|2021-05-31 21:27:50|82937.5|82826.5|82936.1|82825.1|82937.5|82826.5|82935.5|82824.5|3
1622496480000|2021-05-31 21:28:00|82936.7|82825.7|82937|82826|82941.1|82830.1|82936.7|82825.7|8
1622496490000|2021-05-31 21:28:10|82939.7|82828.7|82942|82831|82944|82833|82937.2|82826.2|14
1622496500000|2021-05-31 21:28:20|82942.9|82831.9|82941.1|82830.1|82943.4|82832.4|82940.2|82829.2|13
1622496510000|2021-05-31 21:28:30|82941.4|82830.4|82940.8|82829.8|82942.6|82831.6|82938.4|82827.4|11
1622496520000|2021-05-31 21:28:40|82941.4|82830.4|82942.4|82831.4|82943.6|82832.6|82937.9|82826.9|9
1622496530000|2021-05-31 21:28:50|82938.8|82827.8|82937.1|82826.1|82939.7|82828.7|82936.2|82825.2|8
1622496540000|2021-05-31 21:29:00|82937.9|82826.9|82936.1|82825.1|82942.5|82831.5|82936.1|82825.1|5
1622496550000|2021-05-31 21:29:10|82940.2|82829.2|82937.3|82826.3|82942.8|82831.8|82937.2|82826.2|7
1622496560000|2021-05-31 21:29:20|82941.8|82830.8|82939.4|82828.4|82941.8|82830.8|82937.9|82826.9|5
1622496570000|2021-05-31 21:29:30|82939.5|82828.5|82936.9|82825.9|82939.5|82828.5|82936.2|82825.2|3
1622496580000|2021-05-31 21:29:40|82941.1|82830.1|82945.9|82834.9|82945.9|82834.9|82940.1|82829.1|4
1622496590000|2021-05-31 21:29:50|82943.7|82832.7|82943.7|82832.7|82943.7|82832.7|82943.7|82832.7|1
1622496600000|2021-05-31 21:30:00|82945.7|82834.7|82934.1|82823.1|82953.3|82842.3|82925.8|82814.8|15
1622496610000|2021-05-31 21:30:10|82932.4|82821.4|82934.2|82823.2|82934.2|82823.2|82930.4|82819.4|5
1622496620000|2021-05-31 21:30:20|82934.9|82823.9|82938.6|82827.6|82940|82829|82934.9|82823.9|6
1622496630000|2021-05-31 21:30:30|82936.1|82825.1|82936.4|82825.4|82936.8|82825.8|82936.1|82825.1|3
1622496640000|2021-05-31 21:30:40|82941.4|82830.4|82937.3|82826.3|82946.9|82835.9|82937.3|82826.3|5
1622496660000|2021-05-31 21:31:00|82934.7|82823.7|82937.9|82826.9|82941.9|82830.9|82933.5|82822.5|12
1622496670000|2021-05-31 21:31:10|82936.3|82825.3|82935.8|82824.8|82936.3|82825.3|82932.4|82821.4|7
1622496680000|2021-05-31 21:31:20|82934.2|82823.2|82932.2|82821.2|82938.8|82827.8|82932.2|82821.2|6
1622496690000|2021-05-31 21:31:30|82933.4|82822.4|82935.5|82824.5|82936.4|82825.4|82930.1|82819.1|16
1622496700000|2021-05-31 21:31:40|82933.8|82822.8|82935.5|82824.5|82935.9|82824.9|82933.8|82822.8|10
1622496710000|2021-05-31 21:31:50|82941.3|82830.3|82938.4|82827.4|82941.3|82830.3|82937.9|82826.9|7
1622496720000|2021-05-31 21:32:00|82939.2|82828.2|82934.8|82823.8|82939.2|82828.2|82934.8|82823.8|6
1622496730000|2021-05-31 21:32:10|82933.4|82822.4|82933.5|82822.5|82933.6|82822.6|82933.4|82822.4|3
1622496740000|2021-05-31 21:32:20|82934.3|82823.3|82934.8|82823.8|82942.8|82831.8|82934.3|82823.3|8
1622496750000|2021-05-31 21:32:30|82928.8|82817.8|82933.1|82822.1|82934.3|82823.3|82928.8|82817.8|7
1622496760000|2021-05-31 21:32:40|82938.1|82827.1|82939.1|82828.1|82940.3|82829.3|82934.9|82823.9|11
1622496770000|2021-05-31 21:32:50|82938|82827|82927.5|82816.5|82940|82829|82927.5|82816.5|8
1622496780000|2021-05-31 21:33:00|82929.3|82818.3|82932.6|82821.6|82934|82823|82928.8|82817.8|10
1622496790000|2021-05-31 21:33:10|82938.8|82827.8|82937|82826|82938.8|82827.8|82935.4|82824.4|16
1622496800000|2021-05-31 21:33:20|82937.8|82826.8|82939.6|82828.6|82939.6|82828.6|82936.9|82825.9|9
1622496810000|2021-05-31 21:33:30|82937.4|82826.4|82938.2|82827.2|82940.4|82829.4|82937|82826|10
1622496820000|2021-05-31 21:33:40|82938.4|82827.4|82941.2|82830.2|82943.6|82832.6|82938.2|82827.2|8
1622496830000|2021-05-31 21:33:50|82940.1|82829.1|82937.5|82826.5|82940.8|82829.8|82935.2|82824.2|6
1622496840000|2021-05-31 21:34:00|82941.3|82830.3|82937.3|82826.3|82943.5|82832.5|82937.3|82826.3|4
1622496850000|2021-05-31 21:34:10|82938.6|82827.6|82932.9|82821.9|82938.6|82827.6|82931.8|82820.8|7
1622496860000|2021-05-31 21:34:20|82939.9|82828.9|82930|82819|82939.9|82828.9|82930|82819|8
1622496870000|2021-05-31 21:34:30|82930.1|82819.1|82930.4|82819.4|82931.9|82820.9|82929.4|82818.4|8
1622496880000|2021-05-31 21:34:40|82930.1|82819.1|82930.6|82819.6|82931.1|82820.1|82929.4|82818.4|8
1622496890000|2021-05-31 21:34:50|82931|82820|82934.5|82823.5|82938.6|82827.6|82930.5|82819.5|10
1622496900000|2021-05-31 21:35:00|82938.5|82827.5|82943.3|82832.3|82943.3|82832.3|82937.3|82826.3|16
1622496910000|2021-05-31 21:35:10|82943|82832|82943|82832|82948|82837|82941.8|82830.8|13
1622496920000|2021-05-31 21:35:20|82942.8|82831.8|82944.7|82833.7|82946.6|82835.6|82942.8|82831.8|8
1622496930000|2021-05-31 21:35:30|82946|82835|82943.5|82832.5|82946.4|82835.4|82943.5|82832.5|8
1622496940000|2021-05-31 21:35:40|82944.7|82833.7|82943.9|82832.9|82944.7|82833.7|82939.4|82828.4|14
1622496950000|2021-05-31 21:35:50|82942.3|82831.3|82941.2|82830.2|82947|82836|82941.2|82830.2|8
1622496960000|2021-05-31 21:36:00|82943.2|82832.2|82940.7|82829.7|82944.4|82833.4|82939.3|82828.3|15
1622496970000|2021-05-31 21:36:10|82941.5|82830.5|82939.2|82828.2|82945.1|82834.1|82939.2|82828.2|11
1622496980000|2021-05-31 21:36:20|82939.1|82828.1|82939.2|82828.2|82943|82832|82939|82828|7
1622496990000|2021-05-31 21:36:30|82942.5|82831.5|82940.2|82829.2|82945.8|82834.8|82938|82827|11
1622497000000|2021-05-31 21:36:40|82944|82833|82943.9|82832.9|82944.6|82833.6|82941.1|82830.1|7
1622497010000|2021-05-31 21:36:50|82942.4|82831.4|82941.5|82830.5|82942.4|82831.4|82939.3|82828.3|5
1622497020000|2021-05-31 21:37:00|82941.8|82830.8|82941|82830|82942.6|82831.6|82938.6|82827.6|10
1622497030000|2021-05-31 21:37:10|82944.3|82833.3|82941.3|82830.3|82946.2|82835.2|82941.3|82830.3|9
1622497040000|2021-05-31 21:37:20|82941.5|82830.5|82940.6|82829.6|82941.5|82830.5|82939.7|82828.7|4
1622497050000|2021-05-31 21:37:30|82943.3|82832.3|82941.2|82830.2|82943.3|82832.3|82936.3|82825.3|15
1622497060000|2021-05-31 21:37:40|82942.3|82831.3|82941.8|82830.8|82943.9|82832.9|82936.4|82825.4|10
1622497070000|2021-05-31 21:37:50|82943|82832|82938.2|82827.2|82943|82832|82938.2|82827.2|4
1622497080000|2021-05-31 21:38:00|82938.5|82827.5|82938.8|82827.8|82945.9|82834.9|82938.3|82827.3|11
1622497090000|2021-05-31 21:38:10|82937.3|82826.3|82936.3|82825.3|82943.7|82832.7|82931.7|82820.7|9
1622497100000|2021-05-31 21:38:20|82935.2|82824.2|82941.9|82830.9|82942.8|82831.8|82935.2|82824.2|9
1622497110000|2021-05-31 21:38:30|82943.1|82832.1|82940.8|82829.8|82943.1|82832.1|82938.4|82827.4|8
1622497120000|2021-05-31 21:38:40|82940.4|82829.4|82937.9|82826.9|82940.5|82829.5|82937.7|82826.7|4
1622497130000|2021-05-31 21:38:50|82941.7|82830.7|82944.4|82833.4|82945.3|82834.3|82939.7|82828.7|6
1622497140000|2021-05-31 21:39:00|82945.6|82834.6|82940.5|82829.5|82945.6|82834.6|82940.5|82829.5|8
1622497150000|2021-05-31 21:39:10|82929.3|82818.3|82940.7|82829.7|82941.7|82830.7|82929.3|82818.3|7
1622497160000|2021-05-31 21:39:20|82939.4|82828.4|82938.7|82827.7|82941.7|82830.7|82935|82824|9
1622497170000|2021-05-31 21:39:30|82941.6|82830.6|82942.7|82831.7|82942.9|82831.9|82940.1|82829.1|5
1622497180000|2021-05-31 21:39:40|82946.9|82835.9|82934.4|82823.4|82946.9|82835.9|82934.4|82823.4|9
1622497190000|2021-05-31 21:39:50|82936.3|82825.3|82934.5|82823.5|82936.3|82825.3|82933.7|82822.7|6
1622497200000|2021-05-31 21:40:00|82938.8|82827.8|82930.2|82819.2|82938.8|82827.8|82929.4|82818.4|5
1622497210000|2021-05-31 21:40:10|82931.2|82820.2|82930.5|82819.5|82931.2|82820.2|82930.5|82819.5|2
1622497220000|2021-05-31 21:40:20|82937.4|82826.4|82932.9|82821.9|82937.4|82826.4|82932.7|82821.7|7
1622497230000|2021-05-31 21:40:30|82932.3|82821.3|82936.2|82825.2|82939.5|82828.5|82932.3|82821.3|17
1622497240000|2021-05-31 21:40:40|82940.3|82829.3|82940.9|82829.9|82940.9|82829.9|82934|82823|7
1622497250000|2021-05-31 21:40:50|82941.9|82830.9|82931.2|82820.2|82943.4|82832.4|82931.2|82820.2|7
1622497260000|2021-05-31 21:41:00|82930.2|82819.2|82934.2|82823.2|82939.3|82828.3|82930.2|82819.2|7
1622497270000|2021-05-31 21:41:10|82929.3|82818.3|82938.5|82827.5|82938.9|82827.9|82929.3|82818.3|10
1622497280000|2021-05-31 21:41:20|82935.6|82824.6|82936.4|82825.4|82938.7|82827.7|82935.6|82824.6|6
1622497290000|2021-05-31 21:41:30|82942.2|82831.2|82944.9|82833.9|82944.9|82833.9|82932.3|82821.3|6
1622497300000|2021-05-31 21:41:40|82944.7|82833.7|82941.8|82830.8|82944.7|82833.7|82935.6|82824.6|5
1622497310000|2021-05-31 21:41:50|82939.6|82828.6|82938|82827|82942|82831|82938|82827|4
1622497320000|2021-05-31 21:42:00|82936.5|82825.5|82930.9|82819.9|82940.7|82829.7|82930.6|82819.6|8
1622497330000|2021-05-31 21:42:10|82941.7|82830.7|82933.9|82822.9|82941.7|82830.7|82933.9|82822.9|3
1622497340000|2021-05-31 21:42:20|82935.2|82824.2|82937.3|82826.3|82937.3|82826.3|82927.9|82816.9|7
1622497350000|2021-05-31 21:42:30|82939.8|82828.8|82942|82831|82943.8|82832.8|82938.3|82827.3|8
1622497360000|2021-05-31 21:42:40|82940.2|82829.2|82934.9|82823.9|82940.2|82829.2|82930.6|82819.6|5
1622497370000|2021-05-31 21:42:50|82934.3|82823.3|82938|82827|82939.4|82828.4|82934.2|82823.2|9
1622497380000|2021-05-31 21:43:00|82943.8|82832.8|82941|82830|82943.8|82832.8|82938.5|82827.5|10
1622497390000|2021-05-31 21:43:10|82941.6|82830.6|82932.7|82821.7|82941.6|82830.6|82932.5|82821.5|7
1622497400000|2021-05-31 21:43:20|82937.2|82826.2|82937.4|82826.4|82940.8|82829.8|82936.4|82825.4|8
1622497410000|2021-05-31 21:43:30|82938.8|82827.8|82941.2|82830.2|82941.2|82830.2|82936.9|82825.9|6
1622497420000|2021-05-31 21:43:40|82937|82826|82934.4|82823.4|82937|82826|82932.1|82821.1|4
1622497430000|2021-05-31 21:43:50|82934.5|82823.5|82940.5|82829.5|82944.2|82833.2|82934.4|82823.4|7
1622497440000|2021-05-31 21:44:00|82939.4|82828.4|82940.6|82829.6|82942.5|82831.5|82938.9|82827.9|7
1622497450000|2021-05-31 21:44:10|82941.3|82830.3|82944.1|82833.1|82944.1|82833.1|82935|82824|13
1622497460000|2021-05-31 21:44:20|82943.7|82832.7|82940.7|82829.7|82943.7|82832.7|82938.2|82827.2|10
1622497470000|2021-05-31 21:44:30|82940.9|82829.9|82941.4|82830.4|82942.2|82831.2|82933|82822|12
1622497480000|2021-05-31 21:44:40|82939.6|82828.6|82942|82831|82942|82831|82934.4|82823.4|10
1622497490000|2021-05-31 21:44:50|82937.8|82826.8|82941.8|82830.8|82945.3|82834.3|82930.9|82819.9|9
1622497500000|2021-05-31 21:45:00|82941.6|82830.6|82927.7|82816.7|82941.6|82830.6|82927.7|82816.7|7
1622497510000|2021-05-31 21:45:10|82935.6|82824.6|82939.3|82828.3|82942.4|82831.4|82932.2|82821.2|7
1622497520000|2021-05-31 21:45:20|82935|82824|82939|82828|82939|82828|82933.4|82822.4|10
1622497530000|2021-05-31 21:45:30|82938.8|82827.8|82939.5|82828.5|82939.5|82828.5|82934.4|82823.4|9
1622497540000|2021-05-31 21:45:40|82936.4|82825.4|82938.3|82827.3|82938.3|82827.3|82935|82824|9
1622497550000|2021-05-31 21:45:50|82937.7|82826.7|82930.2|82819.2|82937.7|82826.7|82930.2|82819.2|5
1622497560000|2021-05-31 21:46:00|82931.2|82820.2|82938.6|82827.6|82938.6|82827.6|82931.2|82820.2|8
1622497570000|2021-05-31 21:46:10|82936.1|82825.1|82940|82829|82940|82829|82933.7|82822.7|7
1622497580000|2021-05-31 21:46:20|82936.4|82825.4|82933.5|82822.5|82938.4|82827.4|82933.5|82822.5|10
1622497590000|2021-05-31 21:46:30|82926.7|82815.7|82935.5|82824.5|82935.5|82824.5|82926.4|82815.4|9
1622497600000|2021-05-31 21:46:40|82937|82826|82934.4|82823.4|82937|82826|82932.8|82821.8|13
1622497610000|2021-05-31 21:46:50|82932.7|82821.7|82930.8|82819.8|82932.7|82821.7|82930.7|82819.7|7
1622497620000|2021-05-31 21:47:00|82931.7|82820.7|82936.6|82825.6|82936.6|82825.6|82928|82817|10
1622497630000|2021-05-31 21:47:10|82935|82824|82940.1|82829.1|82940.1|82829.1|82933.8|82822.8|7
1622497640000|2021-05-31 21:47:20|82938.7|82827.7|82931|82820|82938.7|82827.7|82927.5|82816.5|7
1622497650000|2021-05-31 21:47:30|82930.5|82819.5|82933.7|82822.7|82933.7|82822.7|82929.9|82818.9|8
1622497660000|2021-05-31 21:47:40|82932.3|82821.3|82937.5|82826.5|82937.5|82826.5|82931.5|82820.5|7
1622497670000|2021-05-31 21:47:50|82934.5|82823.5|82937.7|82826.7|82937.7|82826.7|82931.4|82820.4|7
1622497680000|2021-05-31 21:48:00|82935.6|82824.6|82930.6|82819.6|82939.2|82828.2|82930.6|82819.6|9
1622497690000|2021-05-31 21:48:10|82930.9|82819.9|82922.9|82811.9|82941.5|82830.5|82922.9|82811.9|10
1622497700000|2021-05-31 21:48:20|82915.5|82804.5|82923.8|82812.8|82923.8|82812.8|82915.5|82804.5|6
1622497710000|2021-05-31 21:48:30|82923|82812|82928.1|82817.1|82929.5|82818.5|82922.5|82811.5|8
1622497720000|2021-05-31 21:48:40|82928.8|82817.8|82928.2|82817.2|82930.3|82819.3|82926|82815|13
1622497730000|2021-05-31 21:48:50|82928.9|82817.9|82925.5|82814.5|82930.8|82819.8|82922.2|82811.2|10
1622497740000|2021-05-31 21:49:00|82922.7|82811.7|82923.6|82812.6|82933.1|82822.1|82921.2|82810.2|10
1622497750000|2021-05-31 21:49:10|82923.7|82812.7|82925|82814|82925|82814|82915.7|82804.7|6
1622497760000|2021-05-31 21:49:20|82922.2|82811.2|82923.6|82812.6|82928.1|82817.1|82921.7|82810.7|16
1622497770000|2021-05-31 21:49:30|82926.6|82815.6|82923.8|82812.8|82927.5|82816.5|82923.8|82812.8|11
1622497780000|2021-05-31 21:49:40|82926.2|82815.2|82927.1|82816.1|82928.8|82817.8|82924.5|82813.5|7
1622497790000|2021-05-31 21:49:50|82930.4|82819.4|82928|82817|82930.4|82819.4|82925.6|82814.6|4
1622497800000|2021-05-31 21:50:00|82925.9|82814.9|82920.5|82809.5|82925.9|82814.9|82920.4|82809.4|5
1622497810000|2021-05-31 21:50:10|82914.7|82803.7|82925.4|82814.4|82926|82815|82914.7|82803.7|9
1622497820000|2021-05-31 21:50:20|82925.2|82814.2|82925.7|82814.7|82928.5|82817.5|82922.8|82811.8|6
1622497830000|2021-05-31 21:50:30|82926.7|82815.7|82927.8|82816.8|82931.7|82820.7|82926.7|82815.7|10
1622497840000|2021-05-31 21:50:40|82924.3|82813.3|82929.4|82818.4|82929.4|82818.4|82922.6|82811.6|7
1622497850000|2021-05-31 21:50:50|82929.3|82818.3|82946.8|82835.8|82947.6|82836.6|82929.3|82818.3|24
1622497860000|2021-05-31 21:51:00|82946.1|82835.1|82943.9|82832.9|82947.7|82836.7|82935.6|82824.6|13
1622497870000|2021-05-31 21:51:10|82944.1|82833.1|82945.5|82834.5|82945.9|82834.9|82943.3|82832.3|9
1622497880000|2021-05-31 21:51:20|82942|82831|82946.3|82835.3|82946.3|82835.3|82940.9|82829.9|7
1622497890000|2021-05-31 21:51:30|82946.7|82835.7|82948.8|82837.8|82948.8|82837.8|82946.7|82835.7|4
1622497900000|2021-05-31 21:51:40|82947.9|82836.9|82945.7|82834.7|82948.4|82837.4|82943.9|82832.9|7
1622497910000|2021-05-31 21:51:50|82946|82835|82947.5|82836.5|82947.5|82836.5|82946|82835|9
1622497920000|2021-05-31 21:52:00|82936|82825|82943.1|82832.1|82943.1|82832.1|82934.9|82823.9|8
1622497930000|2021-05-31 21:52:10|82942.4|82831.4|82942.5|82831.5|82944.2|82833.2|82939.8|82828.8|9
1622497940000|2021-05-31 21:52:20|82946.1|82835.1|82946.4|82835.4|82946.9|82835.9|82945.8|82834.8|8
1622497950000|2021-05-31 21:52:30|82947.7|82836.7|82947.5|82836.5|82947.7|82836.7|82947.3|82836.3|7
1622497960000|2021-05-31 21:52:40|82947.4|82836.4|82946.7|82835.7|82947.8|82836.8|82943.5|82832.5|13
1622497970000|2021-05-31 21:52:50|82946.6|82835.6|82946.9|82835.9|82947.4|82836.4|82946.4|82835.4|13
1622497980000|2021-05-31 21:53:00|82942.5|82831.5|82947.1|82836.1|82947.1|82836.1|82942.5|82831.5|8
1622497990000|2021-05-31 21:53:10|82946.6|82835.6|82946.5|82835.5|82947.5|82836.5|82946.3|82835.3|9
1622498000000|2021-05-31 21:53:20|82946.4|82835.4|82946.3|82835.3|82946.8|82835.8|82945.9|82834.9|8
1622498010000|2021-05-31 21:53:30|82941.9|82830.9|82946.6|82835.6|82946.6|82835.6|82941.9|82830.9|7
1622498020000|2021-05-31 21:53:40|82945.7|82834.7|82946.6|82835.6|82946.6|82835.6|82945.7|82834.7|7
1622498030000|2021-05-31 21:53:50|82938|82827|82945.4|82834.4|82946.1|82835.1|82938|82827|14
1622498040000|2021-05-31 21:54:00|82944.1|82833.1|82932.4|82821.4|82944.1|82833.1|82932.2|82821.2|13
1622498050000|2021-05-31 21:54:10|82931.7|82820.7|82930.3|82819.3|82933.1|82822.1|82930.3|82819.3|8
1622498060000|2021-05-31 21:54:20|82923.9|82812.9|82927|82816|82932.8|82821.8|82923.9|82812.9|7
1622498070000|2021-05-31 21:54:30|82925.4|82814.4|82920.8|82809.8|82927.2|82816.2|82920.8|82809.8|10
1622498080000|2021-05-31 21:54:40|82924.9|82813.9|82914.2|82803.2|82924.9|82813.9|82914.2|82803.2|7
1622498090000|2021-05-31 21:54:50|82914.8|82803.8|82925.4|82814.4|82925.4|82814.4|82909.4|82798.4|15
1622498100000|2021-05-31 21:55:00|82924.2|82813.2|82926.2|82815.2|82928.9|82817.9|82924.2|82813.2|15
1622498110000|2021-05-31 21:55:10|82926.1|82815.1|82923.8|82812.8|82927.3|82816.3|82923.8|82812.8|3
1622498120000|2021-05-31 21:55:20|82924.7|82813.7|82925.4|82814.4|82926.1|82815.1|82924.7|82813.7|3
1622498130000|2021-05-31 21:55:30|82925.1|82814.1|82927.8|82816.8|82932.2|82821.2|82925.1|82814.1|8
1622498140000|2021-05-31 21:55:40|82923.4|82812.4|82923.1|82812.1|82925.6|82814.6|82923.1|82812.1|6
1622498150000|2021-05-31 21:55:50|82923|82812|82923.9|82812.9|82923.9|82812.9|82923|82812|2
1622498160000|2021-05-31 21:56:00|82923.4|82812.4|82926.4|82815.4|82936.4|82825.4|82921.6|82810.6|8
1622498170000|2021-05-31 21:56:10|82926.9|82815.9|82924.8|82813.8|82926.9|82815.9|82924.3|82813.3|8
1622498180000|2021-05-31 21:56:20|82924.9|82813.9|82925|82814|82925.2|82814.2|82924.7|82813.7|8
1622498190000|2021-05-31 21:56:30|82925.2|82814.2|82923.4|82812.4|82925.2|82814.2|82922.9|82811.9|6
1622498200000|2021-05-31 21:56:40|82924.2|82813.2|82927.8|82816.8|82930.2|82819.2|82923.6|82812.6|11
1622498210000|2021-05-31 21:56:50|82927.4|82816.4|82922.8|82811.8|82927.6|82816.6|82922.6|82811.6|6
1622498220000|2021-05-31 21:57:00|82923|82812|82923.7|82812.7|82923.7|82812.7|82923|82812|3
1622498230000|2021-05-31 21:57:10|82923.6|82812.6|82925.7|82814.7|82925.8|82814.8|82923.6|82812.6|8
1622498240000|2021-05-31 21:57:20|82925.5|82814.5|82923.6|82812.6|82925.7|82814.7|82922.9|82811.9|7
1622498250000|2021-05-31 21:57:30|82923.3|82812.3|82924.3|82813.3|82924.6|82813.6|82923.3|82812.3|5
1622498260000|2021-05-31 21:57:40|82924.7|82813.7|82924|82813|82926.2|82815.2|82924|82813|13
1622498270000|2021-05-31 21:57:50|82924.1|82813.1|82922.4|82811.4|82924.1|82813.1|82922.4|82811.4|4
1622498280000|2021-05-31 21:58:00|82922.7|82811.7|82926.8|82815.8|82929.4|82818.4|82922.7|82811.7|7
1622498290000|2021-05-31 21:58:10|82926.5|82815.5|82922.8|82811.8|82926.5|82815.5|82922.8|82811.8|4
1622498300000|2021-05-31 21:58:20|82923|82812|82923.3|82812.3|82923.3|82812.3|82923|82812|4
1622498310000|2021-05-31 21:58:30|82923.4|82812.4|82924.2|82813.2|82925|82814|82923.3|82812.3|5
1622498320000|2021-05-31 21:58:40|82945.1|82834.1|82972.1|82861.1|82974.8|82863.8|82945.1|82834.1|29
1622498330000|2021-05-31 21:58:50|82970|82859|82973.3|82862.3|82974.2|82863.2|82970|82859|9
1622498340000|2021-05-31 21:59:00|82970.7|82859.7|82973.8|82862.8|82974.7|82863.7|82970.7|82859.7|10
1622498350000|2021-05-31 21:59:10|82972.8|82861.8|82974.5|82863.5|82974.5|82863.5|82970|82859|12
1622498360000|2021-05-31 21:59:20|82974.4|82863.4|82978|82867|82978.1|82867.1|82971.4|82860.4|12
1622498370000|2021-05-31 21:59:30|82973.5|82862.5|82970.8|82859.8|82975.9|82864.9|82970|82859|12
1622498380000|2021-05-31 21:59:40|82972.9|82861.9|82973.3|82862.3|82975.6|82864.6|82970.5|82859.5|11
1622498390000|2021-05-31 21:59:50|82969.4|82858.4|82973.1|82862.1|82973.1|82862.1|82969.4|82858.4|7
1622498400000|2021-05-31 22:00:00|82971|82860|82962.6|82851.6|82971.9|82860.9|82953.3|82842.3|42
1622498410000|2021-05-31 22:00:10|82964.2|82853.2|82969.4|82858.4|82970.6|82859.6|82951.8|82840.8|35
1622498420000|2021-05-31 22:00:20|82970.8|82859.8|82972.4|82861.4|82975|82864|82966.6|82855.6|70
1622498430000|2021-05-31 22:00:30|82973|82862|82960.1|82849.1|82977|82866|82954.9|82843.9|72
1622498440000|2021-05-31 22:00:40|82972.5|82861.5|82965.3|82854.3|82973|82862|82956.6|82845.6|51
1622498450000|2021-05-31 22:00:50|82965.8|82854.8|82966.1|82855.1|82966.3|82855.3|82964.8|82853.8|23
1622498460000|2021-05-31 22:01:00|82964.9|82853.9|82962.1|82851.1|82965.8|82854.8|82958.9|82847.9|55
1622498470000|2021-05-31 22:01:10|82962|82851|82957.3|82846.3|82967.2|82856.2|82955.3|82844.3|41
1622498480000|2021-05-31 22:01:20|82956.8|82845.8|82956.6|82845.6|82959.5|82848.5|82954.6|82843.6|24
1622498490000|2021-05-31 22:01:30|82956.9|82845.9|82916.8|82805.8|82957.2|82846.2|82916.5|82805.5|35
1622498500000|2021-05-31 22:01:40|82917.4|82806.4|82917.5|82806.5|82918.7|82807.7|82916.8|82805.8|8
1622498510000|2021-05-31 22:01:50|82917.9|82806.9|82918.9|82807.9|82919.9|82808.9|82916.1|82805.1|17
1622498520000|2021-05-31 22:02:00|82919.2|82808.2|82916.5|82805.5|82919.2|82808.2|82911.2|82800.2|37
1622498530000|2021-05-31 22:02:10|82916.4|82805.4|82915.4|82804.4|82916.4|82805.4|82915.2|82804.2|11
1622498540000|2021-05-31 22:02:20|82916.6|82805.6|82908|82797|82918.8|82807.8|82908|82797|29
1622498550000|2021-05-31 22:02:30|82907.9|82796.9|82899.6|82788.6|82908.4|82797.4|82899.3|82788.3|22
1622498560000|2021-05-31 22:02:40|82899.5|82788.5|82894.1|82783.1|82900.1|82789.1|82894.1|82783.1|20
1622498570000|2021-05-31 22:02:50|82894.5|82783.5|82886.6|82775.6|82894.6|82783.6|82886.6|82775.6|30
1622498580000|2021-05-31 22:03:00|82887|82776|82887.5|82776.5|82888|82777|82886.7|82775.7|23
1622498590000|2021-05-31 22:03:10|82888.1|82777.1|82886.8|82775.8|82888.1|82777.1|82885.2|82774.2|27
1622498600000|2021-05-31 22:03:20|82886.9|82775.9|82886.7|82775.7|82887|82776|82886.7|82775.7|10
1622498610000|2021-05-31 22:03:30|82886.1|82775.1|82886.3|82775.3|82886.5|82775.5|82886.1|82775.1|7
1622498620000|2021-05-31 22:03:40|82886.5|82775.5|82886.5|82775.5|82886.8|82775.8|82886.5|82775.5|4
1622498630000|2021-05-31 22:03:50|82886.2|82775.2|82887.5|82776.5|82887.5|82776.5|82885.3|82774.3|19
1622498640000|2021-05-31 22:04:00|82887.3|82776.3|82887.7|82776.7|82888|82777|82887.1|82776.1|18
1622498650000|2021-05-31 22:04:10|82887.6|82776.6|82887.3|82776.3|82888.9|82777.9|82887.1|82776.1|23
1622498660000|2021-05-31 22:04:20|82887.7|82776.7|82889.9|82778.9|82891.1|82780.1|82887.7|82776.7|21
1622498670000|2021-05-31 22:04:30|82890.1|82779.1|82891.1|82780.1|82894.9|82783.9|82889.9|82778.9|18
1622498680000|2021-05-31 22:04:40|82891.4|82780.4|82890.9|82779.9|82891.8|82780.8|82889.7|82778.7|22
1622498690000|2021-05-31 22:04:50|82890.8|82779.8|82893|82782|82894.3|82783.3|82890.7|82779.7|21
1622498700000|2021-05-31 22:05:00|82893.9|82782.9|82891.7|82780.7|82894.8|82783.8|82891.3|82780.3|11
1622498710000|2021-05-31 22:05:10|82889.6|82778.6|82893.1|82782.1|82893.1|82782.1|82889.5|82778.5|27
1622498720000|2021-05-31 22:05:20|82891.4|82780.4|82891.7|82780.7|82892|82781|82889.7|82778.7|21
1622498730000|2021-05-31 22:05:30|82892|82781|82891.2|82780.2|82894.4|82783.4|82890.6|82779.6|15
1622498740000|2021-05-31 22:05:40|82891.3|82780.3|82890.6|82779.6|82891.9|82780.9|82890.2|82779.2|15
1622498750000|2021-05-31 22:05:50|82890.8|82779.8|82958.3|82847.3|82958.3|82847.3|82890.8|82779.8|40
1622498760000|2021-05-31 22:06:00|82958.5|82847.5|82973.2|82862.2|82973.5|82862.5|82954.3|82843.3|55
1622498770000|2021-05-31 22:06:10|82972.9|82861.9|82973.6|82862.6|82974.1|82863.1|82972.9|82861.9|40
1622498780000|2021-05-31 22:06:20|82974|82863|82974.7|82863.7|82976.5|82865.5|82971.4|82860.4|54
1622498790000|2021-05-31 22:06:30|82974.8|82863.8|82970.6|82859.6|82974.8|82863.8|82969.8|82858.8|54
1622498800000|2021-05-31 22:06:40|82971.1|82860.1|82970.1|82859.1|82975.6|82864.6|82969.7|82858.7|56
1622498810000|2021-05-31 22:06:50|82970|82859|82974.2|82863.2|82974.4|82863.4|82968.4|82857.4|56
1622498820000|2021-05-31 22:07:00|82974.1|82863.1|82975.8|82864.8|82979.2|82868.2|82973.9|82862.9|17
1622498830000|2021-05-31 22:07:10|82976.8|82865.8|82975.9|82864.9|82977.3|82866.3|82975.5|82864.5|13
1622498840000|2021-05-31 22:07:20|82976|82865|82976.6|82865.6|82978.2|82867.2|82973.4|82862.4|21
1622498850000|2021-05-31 22:07:30|82976.5|82865.5|82974.6|82863.6|82977.2|82866.2|82973.4|82862.4|15
1622498860000|2021-05-31 22:07:40|82974.1|82863.1|82975.7|82864.7|82978|82867|82972.8|82861.8|19
1622498870000|2021-05-31 22:07:50|82973.7|82862.7|82974.7|82863.7|82975.6|82864.6|82972.2|82861.2|17
1622498880000|2021-05-31 22:08:00|82973.5|82862.5|82976.6|82865.6|82980.6|82869.6|82973|82862|20
1622498890000|2021-05-31 22:08:10|82976.4|82865.4|82974.6|82863.6|82977.9|82866.9|82973.4|82862.4|25
1622498900000|2021-05-31 22:08:20|82975.2|82864.2|82977|82866|82986.4|82875.4|82974.6|82863.6|25
1622498910000|2021-05-31 22:08:30|82977.3|82866.3|82973.8|82862.8|82978.2|82867.2|82973.8|82862.8|17
1622498920000|2021-05-31 22:08:40|82974.2|82863.2|82976.8|82865.8|82979.4|82868.4|82973.9|82862.9|12
1622498930000|2021-05-31 22:08:50|82975|82864|82977|82866|82977.8|82866.8|82975|82864|39
1622498940000|2021-05-31 22:09:00|82973.5|82862.5|82978.5|82867.5|82980.3|82869.3|82972.5|82861.5|74
1622498950000|2021-05-31 22:09:10|82978.8|82867.8|82977.7|82866.7|82980.7|82869.7|82975.3|82864.3|76
1622498960000|2021-05-31 22:09:20|82977|82866|82977.2|82866.2|82982.5|82871.5|82973.8|82862.8|76
1622498970000|2021-05-31 22:09:30|82977.9|82866.9|82973.1|82862.1|82980|82869|82972.9|82861.9|77
1622498980000|2021-05-31 22:09:40|82972.7|82861.7|82976.1|82865.1|82976.5|82865.5|82967.7|82856.7|73
1622498990000|2021-05-31 22:09:50|82974.3|82863.3|82973.3|82862.3|82976.2|82865.2|82970.9|82859.9|79
1622499000000|2021-05-31 22:10:00|82972.7|82861.7|82972.4|82861.4|82978.7|82867.7|82968.5|82857.5|71
1622499010000|2021-05-31 22:10:10|82977.8|82866.8|82979.3|82868.3|82979.7|82868.7|82971.1|82860.1|78
1622499020000|2021-05-31 22:10:20|82973.5|82862.5|82973.1|82862.1|82979.3|82868.3|82971.4|82860.4|79
1622499030000|2021-05-31 22:10:30|82974.7|82863.7|82975.3|82864.3|82978.5|82867.5|82971.5|82860.5|76
1622499040000|2021-05-31 22:10:40|82972.9|82861.9|82975.2|82864.2|82978.3|82867.3|82972.2|82861.2|78
1622499050000|2021-05-31 22:10:50|82974.9|82863.9|82975|82864|82977.6|82866.6|82972.4|82861.4|79
1622499060000|2021-05-31 22:11:00|82974.2|82863.2|82972|82861|82974.7|82863.7|82968.3|82857.3|76
1622499070000|2021-05-31 22:11:10|82971.5|82860.5|82974.7|82863.7|82979.1|82868.1|82969.6|82858.6|78
1622499080000|2021-05-31 22:11:20|82974.2|82863.2|82975|82864|82977.8|82866.8|82970.2|82859.2|77
1622499090000|2021-05-31 22:11:30|82972.5|82861.5|82971.6|82860.6|82975.9|82864.9|82970.1|82859.1|76
1622499100000|2021-05-31 22:11:40|82970.5|82859.5|82974.1|82863.1|82977|82866|82969.5|82858.5|77
1622499110000|2021-05-31 22:11:50|82974|82863|82971.1|82860.1|82976.9|82865.9|82968.9|82857.9|79
1622499120000|2021-05-31 22:12:00|82972.6|82861.6|82971.4|82860.4|82973.8|82862.8|82966|82855|80
1622499130000|2021-05-31 22:12:10|82973|82862|82972|82861|82973.8|82862.8|82967.8|82856.8|80
1622499140000|2021-05-31 22:12:20|82971|82860|82971.6|82860.6|82973.8|82862.8|82967.3|82856.3|79
1622499150000|2021-05-31 22:12:30|82971.7|82860.7|82947.4|82836.4|82974|82863|82918.7|82807.7|80
1622499160000|2021-05-31 22:12:40|82946.3|82835.3|82933|82822|82952|82841|82929.7|82818.7|76
1622499170000|2021-05-31 22:12:50|82930.3|82819.3|82957.5|82846.5|82959.2|82848.2|82930.3|82819.3|66
1622499180000|2021-05-31 22:13:00|82958.6|82847.6|82944.5|82845.1|82958.7|82847.7|82944.5|82840.6|40
1622499190000|2021-05-31 22:13:10|82944.1|82845.2|82936|82840.6|82944.5|82845.7|82935.4|82839.6|30
1622499200000|2021-05-31 22:13:20|82936.1|82840.8|82926.1|82851.6|82936.1|82851.6|82926.1|82839.7|38
1622499210000|2021-05-31 22:13:30|82930.2|82848.4|82911.2|82800.2|82931.3|82848.6|82889.5|82778.5|74
1622499220000|2021-05-31 22:13:40|82909|82798|82904.3|82793.3|82919.4|82808.4|82898.9|82787.9|78
1622499230000|2021-05-31 22:13:50|82904.1|82793.1|82900.1|82789.1|82910.7|82799.7|82898.4|82787.4|77
1622499240000|2021-05-31 22:14:00|82898.8|82787.8|82902.3|82791.3|82907.7|82796.7|82898.5|82787.5|79
1622499250000|2021-05-31 22:14:10|82901.9|82790.9|82905.1|82794.1|82906.3|82795.3|82899|82788|78
1622499260000|2021-05-31 22:14:20|82905.4|82794.4|82903.2|82792.2|82906.1|82795.1|82896.2|82785.2|78
1622499270000|2021-05-31 22:14:30|82901.6|82790.6|82887.9|82776.9|82904.9|82793.9|82887.1|82776.1|79
1622499280000|2021-05-31 22:14:40|82887.6|82776.6|82887.1|82776.1|82891.3|82780.3|82885.3|82774.3|72
1622499290000|2021-05-31 22:14:50|82886.8|82775.8|82887.5|82776.5|82890.3|82779.3|82885.1|82774.1|76
1622499300000|2021-05-31 22:15:00|82887.2|82776.2|82952.5|82855|82960.5|82863.3|82886.4|82775.4|56
1622499310000|2021-05-31 22:15:10|82961.4|82860.2|82979.9|82868.9|82985.1|82877.5|82961.4|82860.2|47
1622499320000|2021-05-31 22:15:20|82979.7|82868.7|82943.3|82840|82979.7|82868.7|82938|82827|53
1622499330000|2021-05-31 22:15:30|82940.9|82843.2|82938.7|82848.4|82949.8|82851.5|82934.3|82837|31
1622499340000|2021-05-31 22:15:40|82939.2|82849.2|82937.6|82855.6|82945.2|82855.6|82936.7|82848.2|27
1622499350000|2021-05-31 22:15:50|82937|82855.8|82935.9|82858.6|82946.7|82859.4|82933.9|82845.2|29
1622499360000|2021-05-31 22:16:00|82939.7|82853.2|82941.5|82849.1|82945.2|82859.4|82934.1|82845.5|21
1622499370000|2021-05-31 22:16:10|82940.8|82851.4|82990.2|82879.2|82995.5|82884.5|82935.9|82851.4|51
1622499380000|2021-05-31 22:16:20|82989.5|82878.5|82991.7|82880.7|82997.3|82886.3|82984.4|82873.4|75
1622499390000|2021-05-31 22:16:30|82991.5|82880.5|82983.9|82872.9|82993.3|82882.3|82982.2|82871.2|68
1622499400000|2021-05-31 22:16:40|82983.6|82872.6|82985.8|82874.8|82990.7|82879.7|82982.8|82871.8|47
1622499410000|2021-05-31 22:16:50|82984.9|82873.9|82985.5|82874.5|82987.1|82876.1|82984.4|82873.4|28
1622499420000|2021-05-31 22:17:00|82985.7|82874.7|82984.8|82873.8|82990.4|82879.4|82984.6|82873.6|13
1622499430000|2021-05-31 22:17:10|82985.7|82874.7|82989.3|82878.3|82989.6|82878.6|82980.7|82869.7|19
1622499440000|2021-05-31 22:17:20|82989.5|82878.5|82987.3|82876.3|82990.9|82879.9|82986.8|82875.8|31
1622499450000|2021-05-31 22:17:30|82988.5|82877.5|82996.4|82885.4|82996.4|82885.4|82987.2|82876.2|12
1622499460000|2021-05-31 22:17:40|82994.1|82883.1|82987|82876|82995|82884|82987|82876|12
1622499470000|2021-05-31 22:17:50|82988.5|82877.5|82991.5|82880.5|82994.1|82883.1|82987.9|82876.9|22
1622499480000|2021-05-31 22:18:00|82989.5|82878.5|82991.5|82880.5|82991.6|82880.6|82987.8|82876.8|9
1622499490000|2021-05-31 22:18:10|82991.3|82880.3|82995.1|82884.1|82995.5|82884.5|82990.1|82879.1|24
1622499500000|2021-05-31 22:18:20|82994.8|82883.8|82986.6|82875.6|82994.8|82883.8|82986.6|82875.6|31
1622499510000|2021-05-31 22:18:30|82987.1|82876.2|82982.8|82873.7|82987.1|82879.1|82982.5|82872.6|16
1622499520000|2021-05-31 22:18:40|82983.9|82872.9|82986.9|82875.9|82992|82881|82982|82872.9|16
1622499530000|2021-05-31 22:18:50|82986.3|82875.3|82987.7|82876.7|82990|82879|82985.7|82874.7|23
1622499540000|2021-05-31 22:19:00|82985.4|82874.4|82984.9|82873.9|82986.9|82875.9|82984.1|82873.1|25
1622499550000|2021-05-31 22:19:10|82984.8|82873.8|82990.8|82879.8|82993.6|82882.6|82984|82873|13
1622499560000|2021-05-31 22:19:20|82990|82879|82988.3|82877.3|82990.8|82881.3|82984.3|82877.3|10
1622499570000|2021-05-31 22:19:30|82987.2|82876.2|82988|82877|82990|82879|82982.5|82873.2|27
1622499580000|2021-05-31 22:19:40|82988.9|82877.9|82986.4|82875.4|82989|82878|82986|82875.4|27
1622499590000|2021-05-31 22:19:50|82986.5|82875.5|82987.2|82876.2|82993.8|82882.8|82984|82873|24
1622499600000|2021-05-31 22:20:00|82985.9|82878|82981.6|82874.7|82986.4|82881.2|82980.5|82872.8|23
1622499610000|2021-05-31 22:20:10|82982.5|82875.1|82987|82876|82990.2|82880.6|82982.5|82873.5|17
1622499620000|2021-05-31 22:20:20|82988.6|82877.6|82983.1|82874.1|82988.6|82877.6|82981.7|82872.8|24
1622499630000|2021-05-31 22:20:30|82984.2|82873.2|82986.7|82877.6|82991.3|82880.5|82981.1|82872.3|13
1622499640000|2021-05-31 22:20:40|82985.9|82879.2|82982.7|82881|82986.4|82881|82981.4|82878.4|8
1622499650000|2021-05-31 22:20:50|82983.8|82883.2|82989.7|82878.7|82991.9|82883.2|82982.8|82873|18
1622499660000|2021-05-31 22:21:00|82990.2|82879.2|82976.9|82877.2|82990.2|82879.4|82974.4|82873.9|13
1622499670000|2021-05-31 22:21:10|82978.2|82876.2|82988.4|82877.4|82996.5|82885.5|82976.1|82874.3|10
1622499680000|2021-05-31 22:21:20|82989.2|82878.2|82985.3|82877.3|82990|82882.6|82982|82876.7|10
1622499690000|2021-05-31 22:21:30|82987.3|82876.3|82987.3|82884|82990.9|82884.2|82982.9|82876.3|8
1622499700000|2021-05-31 22:21:40|82985.1|82884.2|82983.5|82872.9|82985.1|82889.4|82977.9|82871.7|12
1622499710000|2021-05-31 22:21:50|82983.2|82872.6|82949.5|82859|82983.2|82874.7|82947.7|82858|42
1622499720000|2021-05-31 22:22:00|82949.9|82858.8|82926.3|82876.3|82952.5|82876.3|82924.9|82855.8|36
1622499730000|2021-05-31 22:22:10|82925.8|82875.8|82927.5|82855.4|82943.8|82875.8|82925.8|82849.6|39
1622499740000|2021-05-31 22:22:20|82940.5|82851.5|82938.7|82845.5|82940.5|82868|82916.6|82845.5|24
1622499750000|2021-05-31 22:22:30|82935.5|82848.4|82933.3|82860.7|82939|82861.2|82931.6|82848.1|27
1622499760000|2021-05-31 22:22:40|82920.5|82870.5|82935.3|82843|82938.1|82870.5|82919.4|82841.9|27
1622499770000|2021-05-31 22:22:50|82936.6|82841.5|82968.4|82857.4|82968.4|82857.4|82932|82841.5|39
1622499780000|2021-05-31 22:23:00|82971.5|82860.5|82971.7|82860.7|82975.7|82864.7|82964.7|82853.7|79
1622499790000|2021-05-31 22:23:10|82971.3|82860.3|82968|82857|82975.5|82864.5|82966.4|82855.4|71
1622499800000|2021-05-31 22:23:20|82968.4|82857.4|82965.6|82854.6|82968.4|82857.4|82964.7|82853.7|23
1622499810000|2021-05-31 22:23:30|82966.3|82855.3|82965.8|82854.8|82966.9|82855.9|82964.7|82853.7|16
1622499820000|2021-05-31 22:23:40|82965.1|82854.1|82966|82855|82970.2|82859.2|82964|82853|26
1622499830000|2021-05-31 22:23:50|82967.3|82856.3|82969.1|82858.1|82974.4|82863.4|82965.1|82854.5|18
1622499840000|2021-05-31 22:24:00|82970.3|82859.3|82971.5|82860.5|82972.8|82861.8|82967.9|82856.9|27
1622499850000|2021-05-31 22:24:10|82971.8|82860.8|82973.9|82862.9|82977.5|82866.5|82971.8|82860.8|29
1622499860000|2021-05-31 22:24:20|82974.4|82863.4|82974.1|82863.1|82976.1|82865.1|82974.1|82863.1|13
1622499870000|2021-05-31 22:24:30|82974.5|82863.5|82975.2|82864.2|82978.8|82867.8|82973.8|82862.8|12
1622499880000|2021-05-31 22:24:40|82976.6|82865.6|82973.7|82862.7|82976.6|82865.6|82972.3|82861.3|23
1622499890000|2021-05-31 22:24:50|82974.6|82863.6|82972|82861|82974.6|82863.6|82970.2|82859.2|18
1622499900000|2021-05-31 22:25:00|82971.5|82860.5|82973.4|82862.4|82976.3|82865.3|82970.1|82859.1|31
1622499910000|2021-05-31 22:25:10|82974.6|82863.6|82975.4|82864.4|82977.7|82866.7|82972.4|82861.4|23
1622499920000|2021-05-31 22:25:20|82975.8|82864.8|82976.3|82865.3|82976.3|82865.3|82975.3|82864.3|6
1622499930000|2021-05-31 22:25:30|82977.4|82866.4|82978.9|82867.9|82983.9|82872.9|82975.7|82864.7|16
1622499940000|2021-05-31 22:25:40|82980.4|82869.4|82972.4|82861.4|82980.4|82869.4|82970.1|82859.1|19
1622499950000|2021-05-31 22:25:50|82972.3|82861.3|82971.2|82860.2|82973.6|82862.6|82970.8|82859.8|16
1622499960000|2021-05-31 22:26:00|82971.5|82860.5|82971.6|82860.6|82972|82861|82970.6|82859.6|12
1622499970000|2021-05-31 22:26:10|82970.9|82859.9|82974|82863|82979.9|82874|82970.1|82859.1|44
1622499980000|2021-05-31 22:26:20|82971.7|82860.7|82972.3|82861.3|82973|82862|82971.2|82860.2|14
1622499990000|2021-05-31 22:26:30|82972.8|82861.8|82975.1|82864.1|82977.2|82866.2|82970.9|82859.9|20
1622500000000|2021-05-31 22:26:40|82975|82864|82972.3|82861.3|82975.7|82864.7|82969.6|82858.6|35
1622500010000|2021-05-31 22:26:50|82970.8|82859.8|82968.6|82857.6|82971.8|82860.8|82968.6|82857.6|11
1622500020000|2021-05-31 22:27:00|82969.2|82858.2|82974|82863|82976.5|82865.5|82968.4|82857.4|27
1622500030000|2021-05-31 22:27:10|82974.1|82863.1|82971.9|82860.9|82974.1|82863.1|82967.3|82856.3|18
1622500040000|2021-05-31 22:27:20|82971.5|82860.5|82980.7|82869.7|82980.8|82869.8|82970.3|82859.3|12
1622500050000|2021-05-31 22:27:30|82979.4|82868.4|82974.6|82863.6|82979.4|82868.4|82974.6|82863.6|5
1622500060000|2021-05-31 22:27:40|82977.9|82866.9|82978.6|82867.6|82984.8|82873.8|82973.5|82862.5|14
1622500070000|2021-05-31 22:27:50|82977.8|82866.8|82975.3|82864.3|82980.3|82869.3|82970.8|82859.8|20
1622500080000|2021-05-31 22:28:00|82975|82864|82967.8|82856.8|82977.5|82866.5|82967|82856.8|55
1622500090000|2021-05-31 22:28:10|82967.9|82856.9|82969.3|82858.3|82974.1|82863.1|82963.1|82856.5|73
1622500100000|2021-05-31 22:28:20|82969.6|82858.6|82967.1|82856.1|82975.4|82864.4|82966.1|82855.1|72
1622500110000|2021-05-31 22:28:30|82967.2|82856.2|82949.1|82839.8|82968|82858.7|82947.5|82839.8|68
1622500120000|2021-05-31 22:28:40|82947.7|82840.9|82925.9|82826.5|82947.7|82847.4|82924.7|82826.5|35
1622500130000|2021-05-31 22:28:50|82922.8|82830.1|82923|82822.1|82926.1|82832.4|82920.5|82822.1|26
1622500140000|2021-05-31 22:29:00|82922|82824|82921|82828.4|82924.1|82829.1|82919.3|82822.6|22
1622500150000|2021-05-31 22:29:10|82920.2|82829.5|82942.4|82831.4|82942.4|82835|82918.9|82827.5|17
1622500160000|2021-05-31 22:29:20|82943.1|82832.1|82938.4|82827.4|82946.3|82835.3|82928.5|82820.6|70
1622500170000|2021-05-31 22:29:30|82938.3|82827.3|82921.2|82810.2|82962.4|82851.4|82910.1|82804.7|80
1622500180000|2021-05-31 22:29:40|82928.3|82817.3|82896.5|82790.2|82928.3|82817.3|82894.8|82788.2|70
1622500190000|2021-05-31 22:29:50|82899.8|82788.8|82894.3|82795.9|82905.6|82800.6|82890.2|82788.8|31
1622500200000|2021-05-31 22:30:00|82893.7|82795.8|82934.5|82823.5|82934.5|82823.5|82891.2|82795.2|23
1622500210000|2021-05-31 22:30:10|82934.8|82823.8|82952.9|82841.9|82966.3|82855.3|82920.9|82809.9|78
1622500220000|2021-05-31 22:30:20|82956|82845|82970.9|82859.9|82972.5|82861.5|82952.2|82841.2|74
1622500230000|2021-05-31 22:30:30|82969.3|82858.3|82957.6|82846.6|82969.5|82858.5|82956.9|82845.9|70
1622500240000|2021-05-31 22:30:40|82957.3|82846.3|82963.9|82852.9|82966.8|82855.8|82957.3|82846.3|75
1622500250000|2021-05-31 22:30:50|82964.3|82853.3|82933.4|82822.4|82966.7|82855.7|82933.4|82822.4|53
1622500260000|2021-05-31 22:31:00|82933|82822.2|82935.6|82824.6|82936.1|82825.1|82932.4|82822.1|20
1622500270000|2021-05-31 22:31:10|82934.1|82824.7|82936.3|82825.3|82938.6|82827.6|82934.1|82824.7|20
1622500280000|2021-05-31 22:31:20|82936.7|82825.7|82935.5|82824.5|82936.8|82825.8|82933.9|82822.9|8
1622500290000|2021-05-31 22:31:30|82935.7|82824.7|82930.9|82819.9|82935.7|82824.7|82929|82819.9|36
1622500300000|2021-05-31 22:31:40|82930.8|82819.8|82935.8|82824.8|82937.3|82826.9|82930|82819|34
1622500310000|2021-05-31 22:31:50|82935.6|82824.6|82931.6|82820.6|82936|82825.5|82929.8|82820.4|37
1622500320000|2021-05-31 22:32:00|82931.4|82820.4|82935.8|82824.8|82936.7|82825.7|82929.1|82818.2|36
1622500330000|2021-05-31 22:32:10|82934.3|82823.3|82931.4|82820.4|82937|82826.5|82929.1|82819.5|46
1622500340000|2021-05-31 22:32:20|82932.3|82821.3|82929.3|82818.3|82932.7|82821.7|82928.9|82817.9|32
1622500350000|2021-05-31 22:32:30|82929|82818|82933.2|82822.2|82934.5|82823.5|82927.4|82816.4|27
1622500360000|2021-05-31 22:32:40|82933.1|82822.1|82924.6|82820.1|82933.1|82822.1|82924.6|82814.4|33
1622500370000|2021-05-31 22:32:50|82924.4|82820.3|82927|82816|82928.8|82820.9|82924.4|82815.8|24
1622500380000|2021-05-31 22:33:00|82926.9|82815.9|82920.5|82816.9|82933.4|82822.4|82920.5|82813.9|43
1622500390000|2021-05-31 22:33:10|82925.1|82814.1|82922.2|82819.2|82926.2|82821.2|82919.3|82813.5|29
1622500400000|2021-05-31 22:33:20|82926|82816.2|82922.3|82817.5|82926.6|82817.9|82922.3|82813.6|21
1622500410000|2021-05-31 22:33:30|82926.5|82819.8|82917.9|82818.3|82927.4|82819.8|82917.9|82812.9|15
1622500420000|2021-05-31 22:33:40|82916.5|82819.5|82923.3|82815.7|82925.6|82819.5|82916.5|82812.2|18
1622500430000|2021-05-31 22:33:50|82929.8|82822.7|82923.4|82816.7|82929.8|82822.7|82923.4|82814|13
1622500440000|2021-05-31 22:34:00|82921.8|82818.2|82921.1|82812.9|82924.4|82819.2|82918.5|82811.1|19
1622500450000|2021-05-31 22:34:10|82918.1|82815.2|82926.8|82815.8|82929.5|82821.9|82918.1|82814|22
1622500460000|2021-05-31 22:34:20|82927.3|82816.3|82923.1|82813.7|82927.8|82817.4|82923.1|82813.7|22
1622500470000|2021-05-31 22:34:30|82924.5|82813.5|82923.1|82812.1|82925.8|82817.1|82918.9|82812.1|21
1622500480000|2021-05-31 22:34:40|82920.6|82814.6|82914.8|82819.4|82929.8|82826.7|82914.8|82811.1|20
1622500490000|2021-05-31 22:34:50|82921.7|82815.7|82922.2|82811.2|82925.1|82819.4|82916.1|82811.2|12
1622500500000|2021-05-31 22:35:00|82922|82811|82934.9|82823.9|82939.1|82828.1|82922|82811|73
1622500510000|2021-05-31 22:35:10|82934.6|82823.6|82929.9|82818.9|82940.1|82829.1|82927.5|82816.5|73
1622500520000|2021-05-31 22:35:20|82928.4|82817.4|82922.1|82818.8|82931.8|82820.8|82922.1|82814.9|39
1622500530000|2021-05-31 22:35:30|82919.9|82819.9|82924.1|82815.1|82926.5|82819.9|82919.9|82812.9|24
1622500540000|2021-05-31 22:35:40|82925.3|82814.3|82927.5|82816.5|82929.4|82823.1|82921.4|82813.8|22
1622500550000|2021-05-31 22:35:50|82926.3|82816.2|82927.1|82816.1|82927.1|82824.3|82918.4|82815.2|14
1622500560000|2021-05-31 22:36:00|82927.2|82816.2|82924.3|82820.9|82927.2|82822.9|82920.8|82816.1|13
1622500570000|2021-05-31 22:36:10|82922|82822.3|82928.6|82822.3|82932|82822.3|82922|82815|21
1622500580000|2021-05-31 22:36:20|82924.8|82824.2|82921.9|82820.2|82928.4|82824.2|82920.6|82815.1|15
1622500590000|2021-05-31 22:36:30|82925.9|82814.9|82919.8|82821.5|82936.4|82825.4|82919.6|82814.9|14
1622500600000|2021-05-31 22:36:40|82922.7|82821.4|82925.4|82815|82925.4|82826.4|82916|82815|12
1622500610000|2021-05-31 22:36:50|82925.7|82814.7|82926.1|82820.4|82931.3|82825.6|82921|82814.7|19
1622500620000|2021-05-31 22:37:00|82924.8|82821.4|82924.4|82818.8|82926.5|82821.4|82918.6|82814.4|24
1622500630000|2021-05-31 22:37:10|82924.3|82819.5|82929.9|82818.9|82932|82825.6|82916.2|82815.2|60
1622500640000|2021-05-31 22:37:20|82924.3|82820.2|82929.2|82818.2|82930.4|82820.9|82923.9|82815.2|66
1622500650000|2021-05-31 22:37:30|82929.6|82818.6|82919.9|82821.5|82929.6|82822.1|82918|82814.8|21
1622500660000|2021-05-31 22:37:40|82918.8|82821.2|82928.6|82819.3|82932.2|82823.7|82918.8|82819.3|12
1622500670000|2021-05-31 22:37:50|82928|82821|82928.3|82819.7|82930.8|82829.2|82912.6|82812.4|57
1622500680000|2021-05-31 22:38:00|82928.6|82819.6|82925.8|82825.1|82932.1|82825.1|82925.4|82819.2|28
1622500690000|2021-05-31 22:38:10|82925.6|82825.2|82922.7|82824.4|82933.2|82825.2|82922.5|82819.1|18
1622500700000|2021-05-31 22:38:20|82930.4|82827.3|82926.2|82824.1|82931.8|82827.3|82926.2|82820.8|9
1622500710000|2021-05-31 22:38:30|82925.3|82825.7|82925.4|82818.7|82929.4|82827.3|82918.4|82816.8|19
1622500720000|2021-05-31 22:38:40|82932.7|82824|82928.1|82818.9|82932.7|82824|82924.7|82817.3|15
1622500730000|2021-05-31 22:38:50|82926.9|82819.1|82923|82824.1|82935.3|82824.3|82922.7|82816.8|37
1622500740000|2021-05-31 22:39:00|82922.9|82820.7|82927.7|82818.2|82933.1|82822.1|82922.9|82815.9|29
1622500750000|2021-05-31 22:39:10|82928.7|82817.7|82926.8|82820.4|82930.4|82821.5|82921.6|82817.6|29
1622500760000|2021-05-31 22:39:20|82927|82819.7|82921.4|82816.2|82927|82823.2|82918.6|82816.2|12
1622500770000|2021-05-31 22:39:30|82923.2|82817.4|82920.6|82820.8|82927.1|82827|82914|82815.3|16
1622500780000|2021-05-31 22:39:40|82924.1|82819.8|82917.4|82822.7|82924.2|82823.3|82917.4|82819.1|11
1622500790000|2021-05-31 22:39:50|82916.7|82825.4|82920.3|82821.2|82922.3|82825.9|82915.5|82818.1|10
1622500800000|2021-05-31 22:40:00|82919.6|82822.7|82926|82818.3|82930.3|82826.3|82914.8|82817.5|18
1622500810000|2021-05-31 22:40:10|82923.7|82820.3|82921.6|82818.9|82927.5|82822.8|82920.2|82816.4|21
1622500820000|2021-05-31 22:40:20|82922.6|82819.3|82922.2|82820.7|82923.8|82822.9|82919.5|82816.9|7
1622500830000|2021-05-31 22:40:30|82919.6|82821.1|82921.1|82821.2|82926.7|82822|82919.6|82816|19
1622500840000|2021-05-31 22:40:40|82920.3|82822.4|82924.8|82817.8|82928.2|82822.8|82918.3|82816.5|53
1622500850000|2021-05-31 22:40:50|82924.4|82818.3|82931.3|82820.3|82931.3|82822.3|82922.9|82817.2|73
1622500860000|2021-05-31 22:41:00|82931.2|82820.2|82932.2|82821.2|82933.5|82822.5|82924.5|82816.3|55
1622500870000|2021-05-31 22:41:10|82930.3|82820.6|82925.3|82822|82932.7|82822.4|82925.3|82816.9|32
1622500880000|2021-05-31 22:41:20|82926.2|82820.8|82925.8|82818.9|82933.3|82822.9|82925.6|82817.6|55
1622500890000|2021-05-31 22:41:30|82926.3|82820|82920.4|82816.2|82927.7|82822.2|82917.4|82814.2|41
1622500900000|2021-05-31 22:41:40|82918.8|82820.5|82921.3|82815.2|82925.6|82821.6|82917.7|82813.6|13
1622500910000|2021-05-31 22:41:50|82919.1|82815.6|82919.3|82814.8|82922.9|82816.7|82914.1|82812.2|21
1622500920000|2021-05-31 22:42:00|82922.7|82811.7|82925.6|82816.6|82926.5|82819|82917.5|82811.5|22
1622500930000|2021-05-31 22:42:10|82925.5|82817.7|82923.7|82814.3|82925.5|82817.7|82923.1|82813.2|9
1622500940000|2021-05-31 22:42:20|82916.2|82816.7|82921.3|82812.7|82922.6|82816.7|82916.2|82810.9|11
1622500950000|2021-05-31 22:42:30|82920.3|82814.3|82917.2|82820.5|82928.4|82821.2|82917.2|82811.4|19
1622500960000|2021-05-31 22:42:40|82917.8|82820.9|82921.3|82815.2|82925.8|82820.9|82917.8|82813.4|18
1622500970000|2021-05-31 22:42:50|82924.5|82814.3|82917.3|82811.7|82925.4|82814.4|82917.3|82808.4|23
1622500980000|2021-05-31 22:43:00|82920.6|82809.6|82919.1|82811.8|82923|82813.1|82909.5|82807.3|38
1622500990000|2021-05-31 22:43:10|82920.7|82809.9|82920.3|82809.3|82920.8|82816|82912.6|82807.8|21
1622501000000|2021-05-31 22:43:20|82919.9|82808.9|82918|82809.9|82920.6|82815.2|82914.5|82808.4|31
1622501010000|2021-05-31 22:43:30|82916.6|82810|82923.5|82812.5|82924.4|82813.4|82915.8|82808.6|16
1622501020000|2021-05-31 22:43:40|82921.9|82810.9|82920|82809|82923.4|82812.4|82917.3|82808.9|28
1622501030000|2021-05-31 22:43:50|82920.5|82809.5|82921.7|82813.5|82927.4|82816.4|82917.1|82807.1|21
1622501040000|2021-05-31 22:44:00|82921.3|82810.3|82920.2|82809.2|82924.5|82813.5|82919.6|82808.6|26
1622501050000|2021-05-31 22:44:10|82920|82809|82919.2|82816|82925.6|82819.6|82917|82808.8|19
1622501060000|2021-05-31 22:44:20|82920.1|82815.8|82918.5|82812.2|82922.9|82815.8|82918.5|82810.4|14
1622501070000|2021-05-31 22:44:30|82920.5|82810.7|82920.9|82809.9|82922.2|82811.2|82918.6|82809.3|24
1622501080000|2021-05-31 22:44:40|82921.6|82810.6|82920.1|82819.9|82925.7|82820.6|82918.7|82809.7|14
1622501090000|2021-05-31 22:44:50|82918.9|82819.6|82920.9|82809.9|82926.6|82819.6|82917.1|82808.3|26
1622501100000|2021-05-31 22:45:00|82920.4|82809.4|82928.2|82817.9|82931.3|82820.3|82916|82808.1|26
1622501110000|2021-05-31 22:45:10|82917.4|82817.3|82913.9|82812.2|82925.4|82820.8|82912.7|82806.7|18
1622501120000|2021-05-31 22:45:20|82913.6|82811.4|82920.3|82809.3|82920.5|82811.7|82911.6|82806.5|21
1622501130000|2021-05-31 22:45:30|82920.5|82809.6|82920.3|82815.3|82924.3|82817.3|82918.5|82808.9|29
1622501140000|2021-05-31 22:45:40|82920.4|82815.4|82912.5|82813.6|82921.8|82817.1|82912.5|82808.5|31
1622501150000|2021-05-31 22:45:50|82913.7|82814.3|82924.2|82813.2|82925.3|82822.6|82913.4|82808.8|27
1622501160000|2021-05-31 22:46:00|82915.8|82820.6|82917.2|82812|82919.5|82820.6|82909.9|82811.5|35
1622501170000|2021-05-31 22:46:10|82917.1|82811.5|82918.1|82816.2|82922.8|82816.2|82911.7|82808.7|28
1622501180000|2021-05-31 22:46:20|82919.7|82810.4|82918.3|82813.5|82923.8|82816.1|82915.6|82810|17
1622501190000|2021-05-31 22:46:30|82920.1|82811.7|82916.9|82809.9|82921.3|82813.2|82911.1|82808.5|31
1622501200000|2021-05-31 22:46:40|82917.8|82808.3|82919.6|82810.6|82926|82819.1|82914.3|82808.2|38
1622501210000|2021-05-31 22:46:50|82915.5|82817.9|82917.6|82809.6|82921|82817.9|82910.4|82808.5|22
1622501220000|2021-05-31 22:47:00|82917.4|82809.2|82919.1|82815.7|82926.8|82819.2|82912.9|82808.9|22
1622501230000|2021-05-31 22:47:10|82923.3|82812.3|82916|82816|82924|82816.1|82915.2|82810.9|21
1622501240000|2021-05-31 22:47:20|82915.9|82814.7|82916.3|82816.3|82917.8|82816.3|82915.9|82813|8
1622501250000|2021-05-31 22:47:30|82919.4|82813.9|82931.5|82820.5|82938.8|82827.8|82916.5|82807.9|16
1622501260000|2021-05-31 22:47:40|82928.6|82817.6|82911|82810.9|82928.6|82818.9|82911|82805|26
1622501270000|2021-05-31 22:47:50|82915.3|82808.7|82913.4|82802.4|82923.4|82812.4|82910.9|82802.4|45
1622501280000|2021-05-31 22:48:00|82912.9|82801.9|82916.9|82805.9|82917.9|82806.9|82912.9|82801.9|34
1622501290000|2021-05-31 22:48:10|82916.8|82805.8|82918.1|82807.5|82920.4|82809.6|82913.8|82803.7|22
1622501300000|2021-05-31 22:48:20|82918.5|82806.6|82919.2|82808.2|82922.6|82811.6|82917.6|82806.6|36
1622501310000|2021-05-31 22:48:30|82918.8|82807.8|82916.4|82805.4|82922.6|82811.6|82908.1|82804.3|43
1622501320000|2021-05-31 22:48:40|82916.5|82805.5|82914.7|82803.7|82920.3|82809.3|82913|82803.1|34
1622501330000|2021-05-31 22:48:50|82915.5|82804.5|82920.7|82809.7|82925.6|82814.6|82911.3|82801.8|31
1622501340000|2021-05-31 22:49:00|82921.6|82810.6|82912.7|82804.2|82921.6|82810.6|82910.7|82802|41
1622501350000|2021-05-31 22:49:10|82912.3|82803.8|82917.4|82806.4|82920.8|82809.8|82910.9|82803.1|29
1622501360000|2021-05-31 22:49:20|82918.5|82807.5|82915|82807.4|82918.5|82807.5|82914.9|82804.8|16
1622501370000|2021-05-31 22:49:30|82916.1|82805.1|82912.8|82803.8|82916.1|82805.1|82911.6|82802.4|28
1622501380000|2021-05-31 22:49:40|82912.3|82803.4|82915.8|82808.7|82919.9|82809|82912.3|82802.8|51
1622501390000|2021-05-31 22:49:50|82914|82808.8|82915.1|82804.1|82916.5|82810|82907.9|82803.8|31
1622501400000|2021-05-31 22:50:00|82914.2|82804|82914.4|82803.4|82917.7|82807.4|82911.6|82802.5|52
1622501410000|2021-05-31 22:50:10|82914.1|82803.1|82913.1|82802.6|82917.7|82807.8|82908.6|82801.8|64
1622501420000|2021-05-31 22:50:20|82913.2|82802.2|82912.8|82804|82917.3|82806.3|82908.1|82800.8|45
1622501430000|2021-05-31 22:50:30|82913|82804.7|82914.9|82803.9|82917.4|82809.5|82909.5|82803.4|42
1622501440000|2021-05-31 22:50:40|82915|82804|82916.9|82805.9|82917.9|82806.9|82910.5|82802.2|52
1622501450000|2021-05-31 22:50:50|82916.6|82805.6|82910.2|82815.8|82919.8|82817|82908.8|82805.6|73
1622501460000|2021-05-31 22:51:00|82910.3|82812.5|82918.5|82808.2|82918.5|82814.2|82910.3|82807.9|40
1622501470000|2021-05-31 22:51:10|82920.1|82809.1|82916.9|82811.6|82920.1|82813.9|82912.3|82809.1|33
1622501480000|2021-05-31 22:51:20|82918.3|82810.6|82918|82813.1|82921.1|82817.8|82910.2|82808.4|23
1622501490000|2021-05-31 22:51:30|82920.5|82809.5|82915.6|82812.6|82921.1|82817.9|82912.2|82809.5|18
1622501500000|2021-05-31 22:51:40|82913.9|82814.4|82911.2|82817.4|82919.4|82821.2|82909.1|82809.4|47
1622501510000|2021-05-31 22:51:50|82911.1|82817.8|82915.1|82809.4|82919.1|82818.3|82910.6|82807.3|56
1622501520000|2021-05-31 22:52:00|82915.9|82809.3|82917.8|82807.5|82917.8|82813|82911.3|82807.5|19
1622501530000|2021-05-31 22:52:10|82917.9|82807.6|82910|82815.9|82921.7|82816.3|82910|82806.2|36
1622501540000|2021-05-31 22:52:20|82913.5|82811.3|82916.4|82811.7|82919.7|82817.9|82910.1|82806.7|19
1622501550000|2021-05-31 22:52:30|82915.5|82811.6|82917.3|82813.3|82922.4|82814.6|82915.1|82807.3|22
1622501560000|2021-05-31 22:52:40|82920|82812.5|82917.3|82808.5|82920|82818.2|82913.4|82806.3|22
1622501570000|2021-05-31 22:52:50|82918|82809.2|82913.4|82814.3|82920.9|82814.4|82913.4|82807.5|26
1622501580000|2021-05-31 22:53:00|82913.5|82814.4|82914.6|82814.4|82918.7|82814.7|82913.4|82812.2|21
1622501590000|2021-05-31 22:53:10|82913.6|82813.4|82914.1|82812.9|82919.4|82816.5|82913.4|82811|24
1622501600000|2021-05-31 22:53:20|82915.9|82811.7|82912.5|82821.2|82922.3|82821.2|82911.6|82809.8|37
1622501610000|2021-05-31 22:53:30|82915.3|82819.8|82911.9|82819.8|82916.5|82821.8|82911|82816.9|26
1622501620000|2021-05-31 22:53:40|82913.5|82819.7|82916.3|82822.4|82922.3|82823|82912.8|82819.2|38
1622501630000|2021-05-31 22:53:50|82915.8|82823.4|82914.3|82820.3|82921.1|82825.4|82909.1|82817.2|31
1622501640000|2021-05-31 22:54:00|82916.2|82819.2|82911.8|82820|82920.5|82820.9|82911.2|82811.9|21
1622501650000|2021-05-31 22:54:10|82911.7|82820.4|82920.6|82820|82921.4|82820.4|82911.7|82815.1|18
1622501660000|2021-05-31 22:54:20|82919.2|82820.9|82919.3|82816.6|82921.9|82821.2|82914.6|82815.1|21
1622501670000|2021-05-31 22:54:30|82917.1|82819|82919.1|82817.2|82920.2|82822.3|82914.8|82815.7|21
1622501680000|2021-05-31 22:54:40|82920.7|82815.9|82924.1|82818.8|82925.5|82822.8|82918.2|82815.1|11
1622501690000|2021-05-31 22:54:50|82917.8|82822.2|82911|82823.3|82925.5|82823.3|82910.9|82816|35
1622501700000|2021-05-31 22:55:00|82910.8|82823.1|82909.6|82820.5|82913.3|82823.2|82907.6|82816.6|25
1622501710000|2021-05-31 22:55:10|82915.8|82823|82915.1|82820.7|82918.7|82823.5|82913.6|82818.3|23
1622501720000|2021-05-31 22:55:20|82915.3|82820.8|82915.1|82820.8|82917.3|82822.1|82913|82817.8|26
1622501730000|2021-05-31 22:55:30|82915.2|82820.9|82906.8|82823.3|82919.8|82825.3|82906.3|82818.4|25
1622501740000|2021-05-31 22:55:40|82907|82823.5|82909.9|82821.9|82915|82823.5|82906.9|82817.6|20
1622501750000|2021-05-31 22:55:50|82911.6|82821.2|82916.4|82817|82922.4|82824.3|82911.6|82815.8|25
1622501760000|2021-05-31 22:56:00|82915.4|82817.1|82913.2|82819.3|82918.8|82819.3|82913.1|82815.9|23
1622501770000|2021-05-31 22:56:10|82916.9|82818.1|82913.2|82808.5|82920.8|82819.7|82913.1|82804.8|44
1622501780000|2021-05-31 22:56:20|82916.4|82805.4|82919.6|82808.6|82920.4|82812.7|82912.6|82804.6|35
1622501790000|2021-05-31 22:56:30|82919.8|82808.8|82916.1|82809.6|82919.8|82812.1|82915.4|82807.1|23
1622501800000|2021-05-31 22:56:40|82918.2|82808.4|82914.5|82808.6|82918.4|82810.2|82913.7|82807.8|32
1622501810000|2021-05-31 22:56:50|82916.8|82807.3|82914.8|82810.5|82921.8|82813.3|82914.2|82807|35
1622501820000|2021-05-31 22:57:00|82918.3|82809.5|82916.5|82810.9|82919.4|82812.2|82913.9|82808.4|35
1622501830000|2021-05-31 22:57:10|82916.3|82810.4|82918.4|82807.4|82922.2|82812|82915.1|82807.1|27
1622501840000|2021-05-31 22:57:20|82918.3|82807.3|82919|82808.4|82920.2|82811.1|82916|82807.3|27
1622501850000|2021-05-31 22:57:30|82918.5|82810|82918.1|82809.4|82922.5|82811.5|82915.3|82806.7|30
1622501860000|2021-05-31 22:57:40|82915|82810.3|82911.1|82809.1|82917.2|82810.3|82911|82804.7|38
1622501870000|2021-05-31 22:57:50|82913.9|82808.1|82913.8|82806.1|82919.8|82814.6|82906.6|82806.1|29
1622501880000|2021-05-31 22:58:00|82914.8|82808.4|82916.4|82807.4|82918.4|82813.1|82908.3|82806.4|25
1622501890000|2021-05-31 22:58:10|82918.8|82807.8|82916.7|82809.1|82921.7|82810.7|82916.4|82805.4|25
1622501900000|2021-05-31 22:58:20|82917.9|82810.3|82919.2|82808.5|82921.5|82810.8|82916.5|82807|19
1622501910000|2021-05-31 22:58:30|82918.1|82809.3|82913.7|82808.2|82919.7|82809.9|82913.5|82805.2|21
1622501920000|2021-05-31 22:58:40|82915|82809.4|82914.2|82810.3|82919.3|82813.6|82912.3|82804.8|39
1622501930000|2021-05-31 22:58:50|82914.9|82808.2|82910.6|82807.5|82918.4|82811.9|82910.2|82803.4|42
1622501940000|2021-05-31 22:59:00|82915.8|82804.8|82912.8|82807.1|82915.8|82809.2|82907.9|82802.9|28
1622501950000|2021-05-31 22:59:10|82910.6|82808.1|82913.3|82808.1|82917.7|82810.4|82910.6|82807|24
1622501960000|2021-05-31 22:59:20|82912|82809.4|82914.6|82803.6|82917|82812.6|82909.2|82803.6|49
1622501970000|2021-05-31 22:59:30|82914.4|82803.4|82915.8|82804.8|82915.8|82806.7|82911.2|82803.2|21
1622501980000|2021-05-31 22:59:40|82922.5|82811.5|82917.1|82807.1|82922.5|82811.5|82914.1|82805.6|20
1622501990000|2021-05-31 22:59:50|82918.7|82807.7|82913.7|82808.3|82918.9|82811.1|82913.3|82805.6|13
1622502000000|2021-05-31 23:00:00|82913.3|82804.1|82899.6|82818.2|82913.3|82820.8|82897.2|82804|47
1622502010000|2021-05-31 23:00:10|82898.6|82819|82903|82822|82912.1|82822.2|82894.9|82815.7|52
1622502020000|2021-05-31 23:00:20|82901.6|82822.1|82903.9|82823.1|82911.2|82823.1|82901.6|82813.3|26
1622502030000|2021-05-31 23:00:30|82901.9|82823.5|82903.5|82820.4|82914.2|82826.2|82898.6|82814.1|37
1622502040000|2021-05-31 23:00:40|82904.8|82819.4|82901.9|82823.3|82909.6|82825.6|82901.3|82817|41
1622502050000|2021-05-31 23:00:50|82908.5|82818.8|82908.4|82818.2|82912.7|82824.4|82897.7|82814.8|18
1622502060000|2021-05-31 23:01:00|82905.7|82820.3|82903.6|82822.4|82910.9|82825.7|82897.9|82814.1|44
1622502070000|2021-05-31 23:01:10|82902.7|82822.6|82899.7|82820.7|82913.4|82830.2|82894|82816.1|61
1622502080000|2021-05-31 23:01:20|82897.9|82820.3|82896.2|82814.1|82904.4|82822.7|82891.6|82813|66
1622502090000|2021-05-31 23:01:30|82897.3|82813.5|82894.2|82815.2|82910.9|82821.3|82891.6|82809.9|66
1622502100000|2021-05-31 23:01:40|82893.4|82814.8|82889.4|82814|82896.7|82818.2|82883.1|82806.3|61
1622502110000|2021-05-31 23:01:50|82893.3|82809|82897.8|82813.4|82903.6|82824.7|82874.3|82807.3|63
1622502120000|2021-05-31 23:02:00|82893|82808.5|82891.5|82819.2|82902.6|82829.6|82875.4|82808.5|64
1622502130000|2021-05-31 23:02:10|82891.9|82819.6|82877.6|82827.6|82893.2|82828|82877.3|82819.6|25
1622502140000|2021-05-31 23:02:20|82877.5|82827.5|82887.5|82837.5|82899.9|82840.4|82877.5|82827.5|33
1622502150000|2021-05-31 23:02:30|82888.7|82838.7|82890.8|82840.8|82890.8|82840.8|82887.9|82837.9|17
1622502160000|2021-05-31 23:02:40|82892.2|82842.2|82890.7|82840.7|82892.2|82842.2|82890.7|82840.7|13
1622502170000|2021-05-31 23:02:50|82891.6|82841.6|82891.5|82841.5|82892.4|82842.4|82891.5|82841.5|11
1622502180000|2021-05-31 23:03:00|82892.1|82842.1|82893|82843|82894.4|82844.4|82889.7|82839.7|13
1622502190000|2021-05-31 23:03:10|82891.1|82841.1|82890.6|82840.6|82891.1|82841.1|82888.3|82838.3|8
1622502200000|2021-05-31 23:03:20|82890.5|82840.5|82891|82841|82891.1|82841.1|82889.7|82839.7|11
1622502210000|2021-05-31 23:03:30|82891.7|82841.7|82893.5|82843.5|82893.6|82843.6|82890.6|82840.6|18
1622502220000|2021-05-31 23:03:40|82893|82843|82894.7|82844.7|82894.9|82844.9|82891.5|82841.5|28
1622502230000|2021-05-31 23:03:50|82894.3|82844.3|82896.5|82846.5|82896.5|82846.5|82890.6|82840.6|19
1622502240000|2021-05-31 23:04:00|82896.3|82846.3|82895|82845|82897.2|82847.2|82895|82845|11
1622502250000|2021-05-31 23:04:10|82896.4|82846.4|82895.6|82845.6|82903.4|82853.4|82895.6|82845.6|13
1622502260000|2021-05-31 23:04:20|82894.7|82844.7|82898|82848|82898.2|82848.2|82893.8|82843.8|22
1622502270000|2021-05-31 23:04:30|82896.5|82846.5|82897.5|82847.5|82897.6|82847.6|82895.9|82845.9|8
1622502280000|2021-05-31 23:04:40|82895.7|82845.7|82897|82847|82898|82848|82895.3|82845.3|8
1622502290000|2021-05-31 23:04:50|82896.6|82846.6|82896.8|82846.8|82897.6|82847.6|82895.6|82845.6|12
1622502300000|2021-05-31 23:05:00|82896.5|82846.5|82898|82848|82911.1|82848.6|82895.7|82839.2|11
1622502310000|2021-05-31 23:05:10|82897.1|82847.1|82895.8|82845.8|82897.2|82847.2|82895.5|82845.5|14
1622502320000|2021-05-31 23:05:20|82895.6|82845.6|82896.9|82846.9|82899.7|82849.7|82890.3|82840.3|30
1622502330000|2021-05-31 23:05:30|82897.4|82847.4|82897.6|82847.6|82900|82850|82897.4|82847.4|10
1622502340000|2021-05-31 23:05:40|82897.7|82847.7|82899.7|82849.7|82899.7|82849.7|82897.3|82847.3|15
1622502350000|2021-05-31 23:05:50|82900.5|82850.5|82901.2|82851.2|82904.3|82854.3|82898.7|82848.7|11
1622502360000|2021-05-31 23:06:00|82900.3|82850.3|82900.5|82850.5|82901.7|82851.7|82899.6|82849.6|13
1622502370000|2021-05-31 23:06:10|82900.3|82850.3|82897.9|82847.9|82901.4|82851.4|82895.2|82845.2|26
1622502380000|2021-05-31 23:06:20|82897.6|82847.6|82901.2|82851.2|82901.5|82851.5|82893.9|82843.9|14
1622502390000|2021-05-31 23:06:30|82902|82852|82896.9|82846.9|82903.1|82853.1|82896.9|82846.9|22
1622502400000|2021-05-31 23:06:40|82897.8|82847.8|82899.1|82849.1|82905.5|82855.5|82895.5|82845.5|19
1622502410000|2021-05-31 23:06:50|82898.1|82848.1|82893.2|82843.2|82899|82849|82893.2|82843.2|15
1622502420000|2021-05-31 23:07:00|82899.9|82849.9|82896.6|82846.6|82900.1|82850.1|82891.3|82841.3|16
1622502430000|2021-05-31 23:07:10|82898.4|82848.4|82898.7|82848.7|82899.6|82849.6|82895.6|82845.6|17
1622502440000|2021-05-31 23:07:20|82894.5|82844.5|82891.9|82841.9|82896.5|82846.5|82890.6|82840.6|22
1622502450000|2021-05-31 23:07:30|82883.7|82833.7|82891.4|82841.4|82891.4|82841.4|82883.7|82833.7|21
1622502460000|2021-05-31 23:07:40|82889.7|82839.7|82890.8|82840.8|82892|82842|82889.7|82839.7|15
1622502470000|2021-05-31 23:07:50|82889.7|82839.7|82894.7|82844.7|82895.2|82845.2|82889.1|82839.1|14
1622502480000|2021-05-31 23:08:00|82894.8|82844.8|82893.6|82843.6|82895|82845|82887.9|82837.9|21
1622502490000|2021-05-31 23:08:10|82894.1|82844.1|82889|82839|82894.8|82844.8|82886.3|82836.3|21
1622502500000|2021-05-31 23:08:20|82892.6|82842.6|82891.4|82841.4|82892.6|82842.6|82890.3|82840.3|17
1622502510000|2021-05-31 23:08:30|82891.8|82841.8|82888.9|82838.9|82892.3|82842.3|82887.4|82837.4|8
1622502520000|2021-05-31 23:08:40|82888.7|82838.7|82891.5|82841.5|82891.5|82841.5|82888.1|82838.1|16
1622502530000|2021-05-31 23:08:50|82891.2|82841.2|82895.7|82845.7|82895.7|82845.7|82888.1|82838.1|11
1622502540000|2021-05-31 23:09:00|82892.2|82842.2|82892.7|82842.7|82893.4|82843.4|82892.2|82842.2|8
1622502550000|2021-05-31 23:09:10|82893.3|82843.3|82888.8|82838.8|82893.3|82843.3|82885.3|82835.3|6
1622502560000|2021-05-31 23:09:20|82888.7|82838.7|82887|82837|82893.4|82843.4|82886.6|82836.6|17
1622502570000|2021-05-31 23:09:30|82889.3|82839.3|82890|82840|82890.7|82840.7|82888.3|82838.3|14
1622502580000|2021-05-31 23:09:40|82890.3|82840.3|82885.4|82835.4|82890.9|82840.9|82884.4|82834.4|11
1622502590000|2021-05-31 23:09:50|82886.3|82836.3|82890.3|82840.3|82891.2|82841.2|82886.3|82836.3|14
1622502600000|2021-05-31 23:10:00|82890.2|82840.2|82890.9|82840.9|82892.4|82842.4|82885.1|82835.1|16
1622502610000|2021-05-31 23:10:10|82893|82843|82890.7|82840.7|82893|82843|82889.4|82839.4|8
1622502620000|2021-05-31 23:10:20|82890.3|82840.3|82888.8|82838.8|82892.8|82842.8|82888.3|82838.3|16
1622502630000|2021-05-31 23:10:30|82888.9|82838.9|82885.1|82835.1|82888.9|82838.9|82881.8|82831.8|16
1622502640000|2021-05-31 23:10:40|82886|82836|82886|82836|82886|82836|82883.8|82833.8|5
1622502650000|2021-05-31 23:10:50|82885.1|82835.1|82889.1|82839.1|82889.3|82839.3|82885.1|82835.1|24
1622502660000|2021-05-31 23:11:00|82889.2|82839.2|82888.4|82838.4|82889.7|82839.7|82886.4|82836.4|16
1622502670000|2021-05-31 23:11:10|82888.3|82838.3|82888.4|82838.4|82889.1|82839.1|82886.7|82836.7|12
1622502680000|2021-05-31 23:11:20|82887.5|82837.5|82888.6|82838.6|82888.8|82838.8|82885.9|82835.9|15
1622502690000|2021-05-31 23:11:30|82888.5|82838.5|82891.4|82841.4|82891.9|82841.9|82887.9|82837.9|8
1622502700000|2021-05-31 23:11:40|82892.1|82842.1|82891.8|82841.8|82892.1|82842.1|82891.1|82841.1|8
1622502710000|2021-05-31 23:11:50|82892.2|82842.2|82888.5|82838.5|82893.5|82843.5|82885.9|82835.9|25
1622502720000|2021-05-31 23:12:00|82888.8|82838.8|82886.6|82836.6|82890.8|82840.8|82886.6|82836.6|14
1622502730000|2021-05-31 23:12:10|82889.6|82839.6|82889.4|82839.4|82890.3|82840.3|82887.3|82837.3|16
1622502740000|2021-05-31 23:12:20|82888.7|82838.7|82890.1|82840.1|82890.2|82840.2|82888.4|82838.4|14
1622502750000|2021-05-31 23:12:30|82889.4|82839.4|82888.4|82838.4|82891.8|82841.8|82883.9|82833.9|10
1622502760000|2021-05-31 23:12:40|82888.9|82838.9|82888.6|82838.6|82890.5|82840.5|82887.7|82837.7|11
1622502770000|2021-05-31 23:12:50|82887.2|82837.2|82884.5|82834.5|82890.7|82840.7|82882.5|82832.5|19
1622502780000|2021-05-31 23:13:00|82885.6|82835.6|82885.6|82835.6|82891|82841|82883.8|82833.8|12
1622502790000|2021-05-31 23:13:10|82886.3|82836.3|82887.5|82837.5|82888.9|82838.9|82886|82836|17
1622502800000|2021-05-31 23:13:20|82887.7|82837.7|82886.5|82836.5|82888.8|82838.8|82884.7|82834.7|14
1622502810000|2021-05-31 23:13:30|82886.6|82836.6|82887|82837|82887.2|82837.2|82885.5|82835.5|9
1622502820000|2021-05-31 23:13:40|82886|82836|82886.3|82836.3|82887.7|82837.7|82886|82836|13
1622502830000|2021-05-31 23:13:50|82887.8|82837.8|82886.5|82836.5|82888.3|82838.3|82883.4|82833.4|14
1622502840000|2021-05-31 23:14:00|82887.8|82837.8|82885.3|82835.3|82890.5|82840.5|82884.5|82834.5|19
1622502850000|2021-05-31 23:14:10|82888.9|82838.9|82883.3|82833.3|82888.9|82838.9|82883.3|82833.3|10
1622502860000|2021-05-31 23:14:20|82884.8|82834.8|82885.8|82835.8|82886|82836|82884.3|82834.3|9
1622502870000|2021-05-31 23:14:30|82886|82836|82885.1|82835.1|82886|82836|82884.9|82834.9|9
1622502880000|2021-05-31 23:14:40|82885.2|82835.2|82886.7|82836.7|82887|82837|82885.2|82835.2|9
1622502890000|2021-05-31 23:14:50|82886.6|82836.6|82881.9|82831.9|82886.6|82836.6|82881.4|82831.4|12
1622502900000|2021-05-31 23:15:00|82882|82832|82882.6|82832.6|82887.2|82837.2|82882|82832|21
1622502910000|2021-05-31 23:15:10|82882.7|82832.7|82882.7|82832.7|82883.2|82833.2|82882.4|82832.4|13
1622502920000|2021-05-31 23:15:20|82881.4|82831.4|82882.3|82832.3|82882.9|82832.9|82881.4|82831.4|20
1622502930000|2021-05-31 23:15:30|82882.4|82832.4|82882.8|82832.8|82884.6|82834.6|82881.6|82831.6|16
1622502940000|2021-05-31 23:15:40|82882.7|82832.7|82882.4|82832.4|82884.6|82834.6|82881.5|82831.5|20
1622502950000|2021-05-31 23:15:50|82882.5|82832.5|82887.7|82837.7|82888.2|82838.2|82881.2|82831.2|38
1622502960000|2021-05-31 23:16:00|82887.4|82837.4|82885.1|82835.1|82888.3|82838.3|82884|82834|35
1622502970000|2021-05-31 23:16:10|82884.4|82834.4|82884.6|82834.6|82884.8|82834.8|82884.3|82834.3|10
1622502980000|2021-05-31 23:16:20|82884.1|82834.1|82888|82838|82888|82838|82883.8|82833.8|17
1622502990000|2021-05-31 23:16:30|82888.5|82838.5|82889.3|82839.3|82889.4|82839.4|82888.5|82838.5|10
1622503000000|2021-05-31 23:16:40|82888.8|82838.8|82888.3|82838.3|82888.9|82838.9|82887.8|82837.8|9
1622503010000|2021-05-31 23:16:50|82888.1|82838.1|82889.3|82839.3|82889.3|82839.3|82888.1|82838.1|11
1622503020000|2021-05-31 23:17:00|82888.2|82838.2|82889.9|82839.9|82892.2|82842.2|82887.2|82837.2|15
1622503030000|2021-05-31 23:17:10|82891.1|82841.1|82889.4|82839.4|82891.1|82841.1|82888.5|82838.5|8
1622503040000|2021-05-31 23:17:20|82889.9|82839.9|82887|82837|82890.9|82840.9|82885.6|82835.6|19
1622503050000|2021-05-31 23:17:30|82887.3|82837.3|82890.5|82840.5|82890.5|82840.5|82887.3|82837.3|15
1622503060000|2021-05-31 23:17:40|82890.2|82840.2|82889.6|82839.6|82890.6|82840.6|82888.4|82838.4|10
1622503070000|2021-05-31 23:17:50|82889.5|82839.5|82885.8|82835.8|82889.9|82839.9|82885.8|82835.8|9
1622503080000|2021-05-31 23:18:00|82888.1|82838.1|82886|82836|82888.6|82838.6|82886|82836|8
1622503090000|2021-05-31 23:18:10|82887.1|82837.1|82887.1|82837.1|82887.3|82837.3|82886.1|82836.1|11
1622503100000|2021-05-31 23:18:20|82886.8|82836.8|82887.7|82837.7|82890.9|82840.9|82886.8|82836.8|9
1622503110000|2021-05-31 23:18:30|82887.1|82837.1|82890.6|82840.6|82891.2|82841.2|82887.1|82837.1|13
1622503120000|2021-05-31 23:18:40|82891.1|82841.1|82889.6|82839.6|82891.1|82841.1|82889.3|82839.3|7
1622503130000|2021-05-31 23:18:50|82889.8|82839.8|82890.6|82840.6|82890.8|82840.8|82889.8|82839.8|6
1622503140000|2021-05-31 23:19:00|82892.6|82842.6|82887.1|82837.1|82897.5|82847.5|82884.2|82834.2|22
1622503150000|2021-05-31 23:19:10|82886.9|82836.9|82888.5|82838.5|82889.2|82839.2|82886.9|82836.9|21
1622503160000|2021-05-31 23:19:20|82888.4|82838.4|82890|82840|82890|82840|82888.3|82838.3|10
1622503170000|2021-05-31 23:19:30|82888.9|82838.9|82888.5|82838.5|82892.9|82842.9|82888.5|82838.5|12
1622503180000|2021-05-31 23:19:40|82887.3|82837.3|82888.6|82838.6|82888.6|82838.6|82887.3|82837.3|7
1622503190000|2021-05-31 23:19:50|82888.3|82838.3|82890.2|82840.2|82890.2|82840.2|82887.7|82837.7|14
1622503200000|2021-05-31 23:20:00|82890.3|82840.3|82890.5|82840.5|82890.5|82840.5|82888.9|82838.9|20
1622503210000|2021-05-31 23:20:10|82890.9|82840.9|82891.3|82841.3|82892.1|82842.1|82888.1|82838.1|13
1622503220000|2021-05-31 23:20:20|82891.4|82841.4|82892.5|82842.5|82892.9|82842.9|82889|82839|12
1622503230000|2021-05-31 23:20:30|82891.8|82841.8|82892.4|82842.4|82893.6|82843.6|82885.1|82835.1|25
1622503240000|2021-05-31 23:20:40|82892.1|82842.1|82892.3|82842.3|82894|82844|82892.1|82842.1|13
1622503250000|2021-05-31 23:20:50|82892.2|82842.2|82892.3|82842.3|82893|82843|82891.6|82841.6|7
1622503260000|2021-05-31 23:21:00|82888|82838|82889.4|82839.4|82890.4|82840.4|82885.6|82835.6|18
1622503270000|2021-05-31 23:21:10|82889.9|82839.9|82891|82841|82891.1|82841.1|82889.9|82839.9|6
1622503280000|2021-05-31 23:21:20|82890.4|82840.4|82890.6|82840.6|82890.9|82840.9|82890|82840|9
1622503290000|2021-05-31 23:21:30|82890.5|82840.5|82888.2|82838.2|82892.6|82842.6|82888|82838|14
1622503300000|2021-05-31 23:21:40|82888.1|82838.1|82888.4|82838.4|82889.3|82839.3|82888.1|82838.1|11
1622503310000|2021-05-31 23:21:50|82888.3|82838.3|82889.3|82839.3|82889.9|82839.9|82888.3|82838.3|7
1622503320000|2021-05-31 23:22:00|82889.4|82839.4|82889.6|82839.6|82889.6|82839.6|82889.2|82839.2|5
1622503330000|2021-05-31 23:22:10|82889|82839|82886.3|82836.3|82889.5|82839.5|82884|82834|21
1622503340000|2021-05-31 23:22:20|82887.3|82837.3|82887.3|82837.3|82887.4|82837.4|82886.2|82836.2|12
1622503350000|2021-05-31 23:22:30|82886.8|82836.8|82886.4|82836.4|82886.8|82836.8|82885.8|82835.8|11
1622503360000|2021-05-31 23:22:40|82886.5|82836.5|82886.4|82836.4|82887|82837|82886.3|82836.3|5
1622503370000|2021-05-31 23:22:50|82887|82837|82887|82837|82887|82837|82886.3|82836.3|8
1622503380000|2021-05-31 23:23:00|82886.3|82836.3|82886|82836|82887.3|82837.3|82885|82835|16
1622503390000|2021-05-31 23:23:10|82886.1|82836.1|82879.2|82829.2|82887|82837|82879.2|82829.2|46
1622503400000|2021-05-31 23:23:20|82880|82830|82883|82833|82883.6|82833.6|82880|82830|30
1622503410000|2021-05-31 23:23:30|82883.2|82833.2|82881.1|82831.1|82883.2|82833.2|82880.2|82830.2|17
1622503420000|2021-05-31 23:23:40|82880.4|82830.4|82879.7|82829.7|82880.8|82830.8|82879.7|82829.7|18
1622503430000|2021-05-31 23:23:50|82879.8|82829.8|82879.7|82829.7|82880.5|82830.5|82879.6|82829.6|9
1622503440000|2021-05-31 23:24:00|82879.9|82829.9|82879.8|82829.8|82880.4|82830.4|82879.8|82829.8|9
1622503450000|2021-05-31 23:24:10|82879.7|82829.7|82879.2|82829.2|82880.4|82830.4|82879.2|82829.2|12
1622503460000|2021-05-31 23:24:20|82879.3|82829.3|82879.6|82829.6|82880.1|82830.1|82879|82829|12
1622503470000|2021-05-31 23:24:30|82879.8|82829.8|82879.5|82829.5|82880.1|82830.1|82879.1|82829.1|10
1622503480000|2021-05-31 23:24:40|82879.8|82829.8|82878.3|82828.3|82880|82830|82877.1|82827.1|29
1622503490000|2021-05-31 23:24:50|82878.2|82828.2|82876.8|82826.8|82878.2|82828.2|82876.6|82826.6|23
1622503500000|2021-05-31 23:25:00|82877.8|82827.8|82877.6|82827.6|82878|82828|82877|82827|9
1622503510000|2021-05-31 23:25:10|82876.6|82826.6|82878.5|82828.5|82879.3|82829.3|82876.3|82826.3|16
1622503520000|2021-05-31 23:25:20|82878.8|82828.8|82878.8|82828.8|82879.4|82829.4|82878.1|82828.1|10
1622503530000|2021-05-31 23:25:30|82878.7|82828.7|82881.7|82831.7|82881.9|82831.9|82878.1|82828.1|11
1622503540000|2021-05-31 23:25:40|82881.8|82831.8|82881.4|82831.4|82882.5|82832.5|82881.1|82831.1|20
1622503550000|2021-05-31 23:25:50|82881.3|82831.3|82882.1|82832.1|82882.1|82832.1|82881.3|82831.3|6
1622503560000|2021-05-31 23:26:00|82881.6|82831.6|82882.4|82832.4|82883.6|82833.6|82881.6|82831.6|21
1622503570000|2021-05-31 23:26:10|82883.6|82833.6|82883.1|82833.1|82883.8|82833.8|82882.6|82832.6|9
1622503580000|2021-05-31 23:26:20|82882.9|82832.9|82887.6|82837.6|82887.7|82837.7|82882.7|82832.7|19
1622503590000|2021-05-31 23:26:30|82887.4|82837.4|82883.2|82833.2|82887.4|82837.4|82882.4|82832.4|16
1622503600000|2021-05-31 23:26:40|82883.5|82833.5|82884.7|82834.7|82885|82835|82883.5|82833.5|10
1622503610000|2021-05-31 23:26:50|82885|82835|82883.6|82833.6|82885|82835|82883.5|82833.5|9
1622503620000|2021-05-31 23:27:00|82884|82834|82884.4|82834.4|82884.4|82834.4|82883.7|82833.7|6
1622503630000|2021-05-31 23:27:10|82885.2|82835.2|82882.9|82832.9|82885.3|82835.3|82882.8|82832.8|8
1622503640000|2021-05-31 23:27:20|82883.7|82833.7|82884.6|82834.6|82884.9|82834.9|82882.6|82832.6|10
1622503650000|2021-05-31 23:27:30|82884.4|82834.4|82884.8|82834.8|82885.3|82835.3|82884.4|82834.4|4
1622503660000|2021-05-31 23:27:40|82884.3|82834.3|82883.9|82833.9|82884.5|82834.5|82882.7|82832.7|8
1622503670000|2021-05-31 23:27:50|82883.7|82833.7|82883|82833|82884.3|82834.3|82881.4|82831.4|15
1622503680000|2021-05-31 23:28:00|82884.2|82834.2|82884.2|82834.2|82884.2|82834.2|82882.2|82832.2|12
1622503690000|2021-05-31 23:28:10|82883.8|82833.8|82883.3|82833.3|82885.3|82835.3|82881.4|82831.4|20
1622503700000|2021-05-31 23:28:20|82883.6|82833.6|82883.9|82833.9|82885.3|82835.3|82883.1|82833.1|9
1622503710000|2021-05-31 23:28:30|82882|82832|82883|82833|82883|82833|82881.3|82831.3|10
1622503720000|2021-05-31 23:28:40|82883.2|82833.2|82883.6|82833.6|82883.8|82833.8|82883.2|82833.2|6
1622503730000|2021-05-31 23:28:50|82883.8|82833.8|82883.5|82833.5|82883.8|82833.8|82881|82831|9
1622503740000|2021-05-31 23:29:00|82879|82829|82881.2|82831.2|82882.4|82832.4|82879|82829|12
1622503750000|2021-05-31 23:29:10|82880.8|82830.8|82880.1|82830.1|82881.2|82831.2|82879.1|82829.1|12
1622503760000|2021-05-31 23:29:20|82879.8|82829.8|82880|82830|82880|82830|82879.8|82829.8|3
1622503770000|2021-05-31 23:29:30|82881.8|82831.8|82880.1|82830.1|82881.8|82831.8|82879.2|82829.2|8
1622503780000|2021-05-31 23:29:40|82879.3|82829.3|82879.6|82829.6|82879.6|82829.6|82879.1|82829.1|7
1622503790000|2021-05-31 23:29:50|82879.9|82829.9|82879.6|82829.6|82880|82830|82879.1|82829.1|9
1622503800000|2021-05-31 23:30:00|82878.9|82828.9|82878.7|82828.7|82879.9|82829.9|82878.7|82828.7|23
1622503810000|2021-05-31 23:30:10|82878.6|82828.6|82878.4|82828.4|82878.6|82828.6|82876.5|82826.5|17
1622503820000|2021-05-31 23:30:20|82878.8|82828.8|82881|82831|82881.2|82831.2|82878.1|82828.1|21
1622503830000|2021-05-31 23:30:30|82882.1|82832.1|82882.5|82832.5|82883.4|82833.4|82881.3|82831.3|19
1622503840000|2021-05-31 23:30:40|82882.3|82832.3|82880.8|82830.8|82883.3|82833.3|82880.8|82830.8|15
1622503850000|2021-05-31 23:30:50|82881|82831|82881.7|82831.7|82881.9|82831.9|82880.5|82830.5|19
1622503860000|2021-05-31 23:31:00|82881.3|82831.3|82881.3|82831.3|82882.8|82832.8|82881.3|82831.3|9
1622503870000|2021-05-31 23:31:10|82881.7|82831.7|82879.8|82829.8|82881.7|82831.7|82879.1|82829.1|22
1622503880000|2021-05-31 23:31:20|82880.2|82830.2|82880.9|82830.9|82881|82831|82880.2|82830.2|9
1622503890000|2021-05-31 23:31:30|82880.8|82830.8|82879.9|82829.9|82880.8|82830.8|82879.1|82829.1|9
1622503900000|2021-05-31 23:31:40|82880.4|82830.4|82879.9|82829.9|82880.4|82830.4|82879.4|82829.4|14
1622503910000|2021-05-31 23:31:50|82880|82830|82863.4|82813.4|82880.6|82830.6|82862.4|82802|57
1622503920000|2021-05-31 23:32:00|82863.9|82813.9|82867.5|82817.5|82880.3|82818.8|82861.7|82801.4|37
1622503930000|2021-05-31 23:32:10|82867.1|82817.1|82867.3|82817.3|82868.1|82818.1|82866.4|82816.4|35
1622503940000|2021-05-31 23:32:20|82867.1|82817.1|82865.1|82815.1|82867.1|82817.1|82864.6|82814.6|16
1622503950000|2021-05-31 23:32:30|82865.4|82815.4|82865.5|82815.5|82865.5|82815.5|82865.1|82815.1|5
1622503960000|2021-05-31 23:32:40|82865.3|82815.3|82868.3|82818.3|82868.3|82818.3|82864.7|82814.7|18
1622503970000|2021-05-31 23:32:50|82868.2|82818.2|82870.1|82820.1|82870.5|82820.5|82866.9|82816.9|27
1622503980000|2021-05-31 23:33:00|82869.9|82819.9|82870.3|82820.3|82870.8|82820.8|82868.1|82818.1|24
1622503990000|2021-05-31 23:33:10|82870.4|82820.4|82867.5|82817.5|82870.4|82820.4|82866|82816|32
1622504000000|2021-05-31 23:33:20|82867.3|82817.3|82870|82820|82870|82820|82864.8|82814.8|21
1622504010000|2021-05-31 23:33:30|82869.6|82819.6|82866.8|82816.8|82870.1|82820.1|82866.3|82816.3|26
1622504020000|2021-05-31 23:33:40|82867.2|82817.2|82866.3|82816.3|82867.3|82817.3|82866.2|82816.2|15
1622504030000|2021-05-31 23:33:50|82866.4|82816.4|82866.5|82816.5|82867.2|82817.2|82865.4|82815.4|16
1622504040000|2021-05-31 23:34:00|82866.6|82816.6|82869|82819|82870|82820|82866.4|82816.4|11
1622504050000|2021-05-31 23:34:10|82868.6|82818.6|82868|82818|82871.8|82821.8|82868|82818|15
1622504060000|2021-05-31 23:34:20|82868.3|82818.3|82869.5|82819.5|82882.5|82820.9|82867.9|82806.2|20
1622504070000|2021-05-31 23:34:30|82869.7|82819.7|82870|82820|82870.7|82820.7|82868.9|82818.9|13
1622504080000|2021-05-31 23:34:40|82870.2|82820.2|82869.8|82819.8|82873.1|82823.1|82869.8|82819.8|13
1622504090000|2021-05-31 23:34:50|82869.7|82819.7|82869.5|82819.5|82870.3|82820.3|82869.5|82819.5|7
1622504100000|2021-05-31 23:35:00|82870|82820|82869.8|82819.8|82870.6|82820.6|82869.8|82819.8|8
1622504110000|2021-05-31 23:35:10|82870|82820|82869.4|82819.4|82870.1|82820.1|82869.4|82819.4|7
1622504120000|2021-05-31 23:35:20|82869.6|82819.6|82869.8|82819.8|82870|82820|82869|82819|10
1622504130000|2021-05-31 23:35:30|82869.7|82819.7|82869.4|82819.4|82869.9|82819.9|82869.4|82819.4|5
1622504140000|2021-05-31 23:35:40|82869.6|82819.6|82870|82820|82871.3|82821.3|82869.6|82819.6|13
1622504150000|2021-05-31 23:35:50|82869.5|82819.5|82871|82821|82871.2|82821.2|82869.4|82819.4|7
1622504160000|2021-05-31 23:36:00|82870.9|82820.9|82869.6|82819.6|82871.5|82821.5|82869.3|82819.3|8
1622504170000|2021-05-31 23:36:10|82869.7|82819.7|82870.9|82820.9|82870.9|82820.9|82868.1|82818.1|6
1622504180000|2021-05-31 23:36:20|82870.8|82820.8|82869.8|82819.8|82872.9|82822.9|82868.5|82818.5|13
1622504190000|2021-05-31 23:36:30|82870|82820|82872.4|82822.4|82873.9|82823.9|82870|82820|6
1622504200000|2021-05-31 23:36:40|82871.7|82821.7|82869.5|82819.5|82872.9|82822.9|82866.2|82816.2|30
1622504210000|2021-05-31 23:36:50|82869.6|82819.6|82852|82802|82870.7|82820.7|82850.6|82800.6|45
1622504220000|2021-05-31 23:37:00|82852.1|82802.1|82851.4|82801.4|82852.1|82802.1|82850.5|82800.5|21
1622504230000|2021-05-31 23:37:10|82851.3|82801.3|82850.6|82800.6|82851.3|82801.3|82849.9|82799.9|9
1622504240000|2021-05-31 23:37:20|82850.4|82800.4|82849.6|82799.6|82850.7|82800.7|82849.5|82799.5|9
1622504250000|2021-05-31 23:37:30|82850|82800|82851|82801|82851.1|82801.1|82848.7|82798.7|19
1622504260000|2021-05-31 23:37:40|82851.1|82801.1|82851.6|82801.6|82852.4|82802.4|82851.1|82801.1|10
1622504270000|2021-05-31 23:37:50|82851.9|82801.9|82850.3|82800.3|82852|82802|82848.4|82798.4|24
1622504280000|2021-05-31 23:38:00|82850.5|82800.5|82846.6|82796.6|82850.8|82800.8|82845.5|82795.5|31
1622504290000|2021-05-31 23:38:10|82846.5|82796.5|82853|82803|82853|82803|82845.6|82795.6|43
1622504300000|2021-05-31 23:38:20|82852.5|82802.5|82851.8|82801.8|82853.1|82803.1|82850.7|82800.7|26
1622504310000|2021-05-31 23:38:30|82851.9|82801.9|82850.9|82800.9|82853.2|82803.2|82847.8|82797.8|30
1622504320000|2021-05-31 23:38:40|82851.1|82801.1|82847.7|82797.7|82851.1|82801.1|82847.4|82797.4|21
1622504330000|2021-05-31 23:38:50|82848.2|82798.2|82850.5|82800.5|82850.8|82800.8|82848.2|82798.2|15
1622504340000|2021-05-31 23:39:00|82850.2|82800.2|82850.1|82800.1|82851.3|82801.3|82849.5|82799.5|18
1622504350000|2021-05-31 23:39:10|82849.6|82799.6|82847.3|82797.3|82850.4|82800.4|82847.3|82797.3|14
1622504360000|2021-05-31 23:39:20|82847.5|82797.5|82847.6|82797.6|82849|82799|82845|82795|18
1622504370000|2021-05-31 23:39:30|82846.7|82796.7|82848.4|82798.4|82849.4|82799.4|82846.7|82796.7|19
1622504380000|2021-05-31 23:39:40|82848.5|82798.5|82846.9|82796.9|82849.2|82799.2|82846.9|82796.9|11
1622504390000|2021-05-31 23:39:50|82847.2|82797.2|82847.7|82797.7|82847.8|82797.8|82846.9|82796.9|12
1622504400000|2021-05-31 23:40:00|82846.5|82796.5|82845.5|82795.5|82852.9|82802.9|82844.2|82794.2|43
1622504410000|2021-05-31 23:40:10|82845.4|82795.4|82843.4|82793.4|82845.7|82795.7|82843.4|82793.4|29
1622504420000|2021-05-31 23:40:20|82843.6|82793.6|82843.4|82793.4|82844.1|82794.1|82842.8|82792.8|18
1622504430000|2021-05-31 23:40:30|82843.1|82793.1|82845.8|82795.8|82847.3|82797.3|82843.1|82793.1|33
1622504440000|2021-05-31 23:40:40|82846.1|82796.1|82845.4|82795.4|82846.1|82796.1|82845.2|82795.2|30
1622504450000|2021-05-31 23:40:50|82845.6|82795.6|82851.6|82801.6|82851.7|82801.7|82843.9|82793.9|30
1622504460000|2021-05-31 23:41:00|82851.3|82801.3|82852.3|82802.3|82852.3|82802.3|82850.2|82800.2|22
1622504470000|2021-05-31 23:41:10|82851.9|82801.9|82853.2|82803.2|82853.2|82803.2|82851.9|82801.9|14
1622504480000|2021-05-31 23:41:20|82852.8|82802.8|82852|82802|82852.8|82802.8|82852|82802|13
1622504490000|2021-05-31 23:41:30|82852.3|82802.3|82852.6|82802.6|82853.4|82803.4|82851.4|82801.4|14
1622504500000|2021-05-31 23:41:40|82852.8|82802.8|82853.2|82803.2|82853.2|82803.2|82852.2|82802.2|10
1622504510000|2021-05-31 23:41:50|82853.3|82803.3|82855.4|82805.4|82856.9|82806.9|82853.3|82803.3|26
1622504520000|2021-05-31 23:42:00|82855.9|82805.9|82855.8|82805.8|82856.5|82806.5|82853.9|82803.9|27
1622504530000|2021-05-31 23:42:10|82854.3|82804.3|82855|82805|82857.1|82807.1|82854.3|82804.3|19
1622504540000|2021-05-31 23:42:20|82854.8|82804.8|82855|82805|82855.7|82805.7|82851.8|82801.8|21
1622504550000|2021-05-31 23:42:30|82855.1|82805.1|82856|82806|82856|82806|82852.5|82802.5|21
1622504560000|2021-05-31 23:42:40|82856.4|82806.4|82856.2|82806.2|82856.4|82806.4|82854.7|82804.7|21
1622504570000|2021-05-31 23:42:50|82856.3|82806.3|82854.7|82804.7|82856.8|82806.8|82854.7|82804.7|30
1622504580000|2021-05-31 23:43:00|82855.2|82805.2|82853.7|82803.7|82856.4|82806.4|82853.7|82803.7|28
1622504590000|2021-05-31 23:43:10|82853.8|82803.8|82852.2|82802.2|82853.8|82803.8|82851.8|82801.8|18
1622504600000|2021-05-31 23:43:20|82852.5|82802.5|82852.5|82802.5|82852.8|82802.8|82852|82802|23
1622504610000|2021-05-31 23:43:30|82852.3|82802.3|82852.2|82802.2|82852.8|82802.8|82851.6|82801.6|9
1622504620000|2021-05-31 23:43:40|82852.1|82802.1|82853.2|82803.2|82853.3|82803.3|82851.7|82801.7|12
1622504630000|2021-05-31 23:43:50|82852.9|82802.9|82852.9|82802.9|82852.9|82802.9|82851.3|82801.3|25
1622504640000|2021-05-31 23:44:00|82852.7|82802.7|82851.1|82801.1|82852.7|82802.7|82850.5|82800.5|23
1622504650000|2021-05-31 23:44:10|82851.2|82801.2|82851.8|82801.8|82852.1|82802.1|82851|82801|24
1622504660000|2021-05-31 23:44:20|82851.7|82801.7|82855.1|82805.1|82855.1|82805.1|82851.5|82801.5|25
1622504670000|2021-05-31 23:44:30|82852.2|82802.2|82854.3|82804.3|82855.2|82805.2|82852.2|82802.2|14
1622504680000|2021-05-31 23:44:40|82854.2|82804.2|82853|82803|82854.4|82804.4|82852.9|82802.9|40
1622504690000|2021-05-31 23:44:50|82853.3|82803.3|82853.3|82803.3|82853.5|82803.5|82852.9|82802.9|11
1622504700000|2021-05-31 23:45:00|82853.2|82803.2|82853.2|82803.2|82853.9|82803.9|82853.2|82803.2|9
1622504710000|2021-05-31 23:45:10|82853.5|82803.5|82853.9|82803.9|82854.5|82804.5|82853.4|82803.4|23
1622504720000|2021-05-31 23:45:20|82853.6|82803.6|82854.7|82804.7|82854.7|82804.7|82852.5|82802.5|27
1622504730000|2021-05-31 23:45:30|82854.5|82804.5|82853.3|82803.3|82854.5|82804.5|82853.2|82803.2|12
1622504740000|2021-05-31 23:45:40|82853.2|82803.2|82853.9|82803.9|82855.4|82805.4|82853.2|82803.2|27
1622504750000|2021-05-31 23:45:50|82853.8|82803.8|82854.1|82804.1|82854.5|82804.5|82853.5|82803.5|10
1622504760000|2021-05-31 23:46:00|82854.2|82804.2|82853.4|82803.4|82855.1|82805.1|82851.2|82801.2|12
1622504770000|2021-05-31 23:46:10|82854.5|82804.5|82856.3|82806.3|82856.9|82806.9|82854.5|82804.5|18
1622504780000|2021-05-31 23:46:20|82856.5|82806.5|82856.3|82806.3|82856.7|82806.7|82856|82806|8
1622504790000|2021-05-31 23:46:30|82856.1|82806.1|82858.1|82808.1|82858.1|82808.1|82856.1|82806.1|27
1622504800000|2021-05-31 23:46:40|82858.2|82808.2|82857.9|82807.9|82861|82811|82857.2|82807.2|27
1622504810000|2021-05-31 23:46:50|82857.8|82807.8|82857|82807|82857.8|82807.8|82856|82806|27
1622504820000|2021-05-31 23:47:00|82856.9|82806.9|82857.6|82807.6|82857.7|82807.7|82856.8|82806.8|22
1622504830000|2021-05-31 23:47:10|82857.2|82807.2|82856.8|82806.8|82857.3|82807.3|82856.6|82806.6|11
1622504840000|2021-05-31 23:47:20|82857.4|82807.4|82857.6|82807.6|82857.6|82807.6|82857.1|82807.1|8
1622504850000|2021-05-31 23:47:30|82856.6|82806.6|82856.6|82806.6|82858.1|82808.1|82856.4|82806.4|12
1622504860000|2021-05-31 23:47:40|82857|82807|82858.5|82808.5|82858.5|82808.5|82856.4|82806.4|11
1622504870000|2021-05-31 23:47:50|82858.3|82808.3|82857.1|82807.1|82858.3|82808.3|82856|82806|14
1622504880000|2021-05-31 23:48:00|82856.5|82806.5|82857.2|82807.2|82857.3|82807.3|82855.7|82805.7|15
1622504890000|2021-05-31 23:48:10|82856.7|82806.7|82856.2|82806.2|82856.7|82806.7|82856|82806|15
1622504900000|2021-05-31 23:48:20|82856.7|82806.7|82857.9|82807.9|82858.2|82808.2|82856|82806|17
1622504910000|2021-05-31 23:48:30|82858|82808|82858.1|82808.1|82858.1|82808.1|82857.1|82807.1|13
1622504920000|2021-05-31 23:48:40|82857.4|82807.4|82858|82808|82858|82808|82857.4|82807.4|9
1622504930000|2021-05-31 23:48:50|82857.8|82807.8|82857.4|82807.4|82858.3|82808.3|82857.4|82807.4|6
1622504940000|2021-05-31 23:49:00|82856.9|82806.9|82859.6|82809.6|82860|82810|82855.7|82805.7|15
1622504950000|2021-05-31 23:49:10|82859.5|82809.5|82859.1|82809.1|82860.2|82810.2|82859.1|82809.1|14
1622504960000|2021-05-31 23:49:20|82859|82809|82859.4|82809.4|82860.2|82810.2|82858.8|82808.8|11
1622504970000|2021-05-31 23:49:30|82859.3|82809.3|82859.4|82809.4|82860.6|82810.6|82859|82809|18
1622504980000|2021-05-31 23:49:40|82859.6|82809.6|82860|82810|82861|82811|82859.5|82809.5|12
1622504990000|2021-05-31 23:49:50|82859.8|82809.8|82859.7|82809.7|82861.2|82811.2|82858.4|82808.4|17
1622505000000|2021-05-31 23:50:00|82859.6|82809.6|82860|82810|82860.5|82810.5|82859.1|82809.1|21
1622505010000|2021-05-31 23:50:10|82860.2|82810.2|82859.1|82809.1|82860.2|82810.2|82859.1|82809.1|17
1622505020000|2021-05-31 23:50:20|82859.6|82809.6|82860.1|82810.1|82860.6|82810.6|82859.6|82809.6|8
1622505030000|2021-05-31 23:50:30|82859.9|82809.9|82861|82811|82861|82811|82859.9|82809.9|13
1622505040000|2021-05-31 23:50:40|82860|82810|82860.3|82810.3|82860.3|82810.3|82858.6|82808.6|9
1622505050000|2021-05-31 23:50:50|82859.8|82809.8|82855.6|82805.6|82860.6|82810.6|82855|82805|19
1622505060000|2021-05-31 23:51:00|82855.7|82805.7|82856.3|82806.3|82857.6|82807.6|82855.7|82805.7|17
1622505070000|2021-05-31 23:51:10|82856.9|82806.9|82857.3|82807.3|82857.6|82807.6|82856.7|82806.7|11
1622505080000|2021-05-31 23:51:20|82857.4|82807.4|82856.2|82806.2|82857.4|82807.4|82855.8|82805.8|9
1622505090000|2021-05-31 23:51:30|82856.6|82806.6|82858.1|82808.1|82858.1|82808.1|82856.6|82806.6|9
1622505100000|2021-05-31 23:51:40|82858.2|82808.2|82861.8|82811.8|82861.8|82811.8|82855.7|82805.7|19
1622505110000|2021-05-31 23:51:50|82861.2|82811.2|82859.7|82809.7|82862.8|82812.8|82859.2|82809.2|16
1622505120000|2021-05-31 23:52:00|82860.1|82810.1|82858.4|82808.4|82860.3|82810.3|82858.2|82808.2|23
1622505130000|2021-05-31 23:52:10|82858.7|82808.7|82860.4|82810.4|82860.8|82810.8|82858.7|82808.7|18
1622505140000|2021-05-31 23:52:20|82861.1|82811.1|82861|82811|82861.2|82811.2|82858.4|82808.4|11
1622505150000|2021-05-31 23:52:30|82858.9|82808.9|82861.1|82811.1|82861.8|82811.8|82858.9|82808.9|7
1622505160000|2021-05-31 23:52:40|82861.3|82811.3|82860.1|82810.1|82861.3|82811.3|82858.2|82808.2|18
1622505170000|2021-05-31 23:52:50|82859|82809|82858.4|82808.4|82859.9|82809.9|82858.4|82808.4|12
1622505180000|2021-05-31 23:53:00|82858.5|82808.5|82858.6|82808.6|82859|82809|82858.5|82808.5|8
1622505190000|2021-05-31 23:53:10|82858.8|82808.8|82860.2|82810.2|82861.7|82811.7|82858.6|82808.6|16
1622505200000|2021-05-31 23:53:20|82860.7|82810.7|82860.9|82810.9|82861.9|82811.9|82860.4|82810.4|19
1622505210000|2021-05-31 23:53:30|82861.2|82811.2|82861.3|82811.3|82861.9|82811.9|82861.2|82811.2|6
1622505220000|2021-05-31 23:53:40|82861.7|82811.7|82861.7|82811.7|82862.3|82812.3|82861.2|82811.2|19
1622505230000|2021-05-31 23:53:50|82861.8|82811.8|82861.4|82811.4|82863.8|82813.8|82861|82811|12
1622505240000|2021-05-31 23:54:00|82861.3|82811.3|82860.8|82810.8|82862|82812|82859.4|82809.4|20
1622505250000|2021-05-31 23:54:10|82861.7|82811.7|82862.3|82812.3|82862.7|82812.7|82861.1|82811.1|13
1622505260000|2021-05-31 23:54:20|82862.6|82812.6|82860.8|82810.8|82862.6|82812.6|82860.5|82810.5|13
1622505270000|2021-05-31 23:54:30|82860.7|82810.7|82862|82812|82862|82812|82860.7|82810.7|6
1622505280000|2021-05-31 23:54:40|82861.9|82811.9|82861|82811|82862.4|82812.4|82860.4|82810.4|16
1622505290000|2021-05-31 23:54:50|82861.1|82811.1|82864.7|82814.7|82864.9|82814.9|82861.1|82811.1|12
1622505300000|2021-05-31 23:55:00|82865|82815|82862.6|82812.6|82865|82815|82860.3|82810.3|20
1622505310000|2021-05-31 23:55:10|82862.9|82812.9|82862.8|82812.8|82863.6|82813.6|82861.8|82811.8|11
1622505320000|2021-05-31 23:55:20|82863.6|82813.6|82860.6|82810.6|82863.6|82813.6|82859.2|82809.2|20
1622505330000|2021-05-31 23:55:30|82860.4|82810.4|82862.9|82812.9|82863.2|82813.2|82860.4|82810.4|10
1622505340000|2021-05-31 23:55:40|82862.4|82812.4|82862.8|82812.8|82863.6|82813.6|82859.5|82809.5|20
1622505350000|2021-05-31 23:55:50|82863.5|82813.5|82862.8|82812.8|82863.7|82813.7|82862.4|82812.4|7
1622505360000|2021-05-31 23:56:00|82862.9|82812.9|82860.6|82810.6|82863.1|82813.1|82860.2|82810.2|14
1622505370000|2021-05-31 23:56:10|82860.8|82810.8|82862.1|82812.1|82862.3|82812.3|82860.8|82810.8|8
1622505380000|2021-05-31 23:56:20|82862.2|82812.2|82861.3|82811.3|82862.2|82812.2|82860.6|82810.6|6
1622505390000|2021-05-31 23:56:30|82861.5|82811.5|82860.3|82810.3|82862.3|82812.3|82859.8|82809.8|10
1622505400000|2021-05-31 23:56:40|82860.8|82810.8|82860|82810|82864.9|82814.9|82859.5|82809.5|17
1622505410000|2021-05-31 23:56:50|82859.8|82809.8|82860.9|82810.9|82862.1|82812.1|82859.8|82809.8|9
1622505420000|2021-05-31 23:57:00|82860.8|82810.8|82862.5|82812.5|82862.5|82812.5|82860.1|82810.1|9
1622505430000|2021-05-31 23:57:10|82861.7|82811.7|82862.6|82812.6|82862.6|82812.6|82861.7|82811.7|3
1622505440000|2021-05-31 23:57:20|82863.6|82813.6|82859.6|82809.6|82863.6|82813.6|82857.2|82807.2|20
1622505450000|2021-05-31 23:57:30|82859.1|82809.1|82861.2|82811.2|82862.1|82812.1|82858.8|82808.8|19
1622505460000|2021-05-31 23:57:40|82861.1|82811.1|82863|82813|82864.5|82814.5|82860.5|82810.5|25
1622505470000|2021-05-31 23:57:50|82862.8|82812.8|82862.4|82812.4|82863.7|82813.7|82861.4|82811.4|14
1622505480000|2021-05-31 23:58:00|82863.2|82813.2|82863.4|82813.4|82863.9|82813.9|82862.8|82812.8|17
1622505490000|2021-05-31 23:58:10|82862.2|82812.2|82863.9|82813.9|82864.3|82814.3|82862.2|82812.2|8
1622505500000|2021-05-31 23:58:20|82863.7|82813.7|82862.9|82812.9|82863.7|82813.7|82862|82812|13
1622505510000|2021-05-31 23:58:30|82863.3|82813.3|82864|82814|82867|82817|82862.7|82812.7|21
1622505520000|2021-05-31 23:58:40|82864.8|82814.8|82865.2|82815.2|82866|82816|82863.9|82813.9|27
1622505530000|2021-05-31 23:58:50|82865.5|82815.5|82863.9|82813.9|82865.5|82815.5|82863.2|82813.2|13
1622505540000|2021-05-31 23:59:00|82863.7|82813.7|82864.5|82814.5|82866.7|82816.7|82863.1|82813.1|17
1622505550000|2021-05-31 23:59:10|82864.4|82814.4|82865.5|82815.5|82867.3|82817.3|82864.4|82814.4|27
1622505560000|2021-05-31 23:59:20|82865.7|82815.7|82865.6|82815.6|82866.1|82816.1|82863.3|82813.3|22
1622505570000|2021-05-31 23:59:30|82865.2|82815.2|82867.1|82817.1|82867.2|82817.2|82864.8|82814.8|21
1622505580000|2021-05-31 23:59:40|82866.9|82816.9|82868.5|82818.5|82868.5|82818.5|82864.6|82814.6|9
1622505590000|2021-05-31 23:59:50|82867.3|82817.3|82865.6|82815.6|82869|82819|82865.2|82815.2|19
1622505600000|2021-06-01 00:00:00|82866.4|82816.4|82863|82813|82868.7|82818.7|82861.4|82811.4|51
1622505610000|2021-06-01 00:00:10|82863.6|82813.6|82858.8|82808.8|82863.9|82813.9|82856.9|82806.9|50
1622505620000|2021-06-01 00:00:20|82858.5|82808.5|82854.3|82804.3|82859.6|82809.6|82852|82802|28
1622505630000|2021-06-01 00:00:30|82855.1|82805.1|82856.4|82806.4|82857.1|82807.1|82853.7|82803.7|22
1622505640000|2021-06-01 00:00:40|82856.5|82806.5|82852.8|82802.8|82857.4|82807.4|82852.8|82802.8|38
1622505650000|2021-06-01 00:00:50|82852.7|82802.7|82862|82812|82862|82812|82852.6|82802.6|40
1622505660000|2021-06-01 00:01:00|82862.7|82812.7|82856.3|82806.3|82862.7|82812.7|82853.3|82803.3|42
1622505670000|2021-06-01 00:01:10|82856.8|82806.8|82862.4|82812.4|82862.5|82812.5|82855.8|82805.8|32
1622505680000|2021-06-01 00:01:20|82861.7|82811.7|82860.5|82810.5|82861.7|82811.7|82858.9|82808.9|37
1622505690000|2021-06-01 00:01:30|82860.8|82810.8|82859.7|82809.7|82862.9|82812.9|82859.2|82809.2|25
1622505700000|2021-06-01 00:01:40|82859.5|82809.5|82864.1|82814.1|82864.6|82814.6|82857.5|82807.5|29
1622505710000|2021-06-01 00:01:50|82863.3|82813.3|82863.4|82813.4|82866.1|82816.1|82861.1|82811.1|46
1622505720000|2021-06-01 00:02:00|82863|82813|82867.6|82817.6|82867.6|82817.6|82863|82813|46
1622505730000|2021-06-01 00:02:10|82867.7|82817.7|82870.9|82820.9|82871.8|82821.8|82864.2|82814.2|56
1622505740000|2021-06-01 00:02:20|82872.2|82822.2|82871.4|82821.4|82873.9|82823.9|82871|82821|59
1622505750000|2021-06-01 00:02:30|82871.5|82821.5|82870|82820|82872|82822|82867.9|82817.9|36
1622505760000|2021-06-01 00:02:40|82869.7|82819.7|82898|82848|82906.8|82856.8|82868.9|82818.9|44
1622505770000|2021-06-01 00:02:50|82899.5|82849.5|82899.2|82849.2|82904.3|82854.3|82896.2|82846.2|57
1622505780000|2021-06-01 00:03:00|82899.7|82849.7|82911|82861|82912|82862|82898.8|82848.8|55
1622505790000|2021-06-01 00:03:10|82911.5|82861.5|82916.8|82866.8|82916.8|82866.8|82908.2|82858.2|30
1622505800000|2021-06-01 00:03:20|82916.3|82866.3|82915.9|82865.9|82916.7|82866.7|82914.6|82864.6|41
1622505810000|2021-06-01 00:03:30|82916.2|82866.2|82914.1|82864.1|82916.6|82866.6|82912.5|82862.5|29
1622505820000|2021-06-01 00:03:40|82914.6|82864.6|82912.4|82862.4|82915.1|82865.1|82912.2|82862.2|29
1622505830000|2021-06-01 00:03:50|82912.2|82862.2|82914.6|82864.6|82914.6|82864.6|82912.2|82862.2|48
1622505840000|2021-06-01 00:04:00|82915.1|82865.1|82914|82864|82915.1|82865.1|82913.2|82863.2|31
1622505850000|2021-06-01 00:04:10|82914.1|82864.1|82914.2|82864.2|82914.9|82864.9|82913.6|82863.6|26
1622505860000|2021-06-01 00:04:20|82913.4|82863.4|82914.2|82864.2|82914.3|82864.3|82913.2|82863.2|24
1622505870000|2021-06-01 00:04:30|82914.4|82864.4|82913.8|82863.8|82915.4|82865.4|82913|82863|24
1622505880000|2021-06-01 00:04:40|82913.7|82863.7|82913.4|82863.4|82914.3|82864.3|82913.2|82863.2|14
1622505890000|2021-06-01 00:04:50|82913.1|82863.1|82917|82867|82917.7|82867.7|82911.3|82861.3|34
1622505900000|2021-06-01 00:05:00|82916.9|82866.9|82908.6|82858.6|82917.4|82867.4|82906.7|82856.7|40
1622505910000|2021-06-01 00:05:10|82909|82859|82900.9|82850.9|82909.8|82859.8|82899.3|82849.3|57
1622505920000|2021-06-01 00:05:20|82901.2|82851.2|82902.5|82852.5|82903.3|82853.3|82900.8|82850.8|33
1622505930000|2021-06-01 00:05:30|82902.6|82852.6|82896.9|82846.9|82902.6|82852.6|82896.6|82846.6|45
1622505940000|2021-06-01 00:05:40|82897.2|82847.2|82900.2|82850.2|82905.3|82855.3|82897.2|82847.2|66
1622505950000|2021-06-01 00:05:50|82899.8|82849.8|82895.3|82845.3|82899.9|82849.9|82895.3|82845.3|53
1622505960000|2021-06-01 00:06:00|82895.9|82845.9|82892.8|82842.8|82898.5|82848.5|82892.8|82842.8|46
1622505970000|2021-06-01 00:06:10|82893.3|82843.3|82891.7|82841.7|82893.3|82843.3|82890.4|82840.4|43
1622505980000|2021-06-01 00:06:20|82890.9|82840.9|82894.4|82844.4|82894.6|82844.6|82890.9|82840.9|41
1622505990000|2021-06-01 00:06:30|82893.4|82843.4|82894.6|82844.6|82894.9|82844.9|82893.4|82843.4|25
1622506000000|2021-06-01 00:06:40|82894.5|82844.5|82891.3|82841.3|82894.9|82844.9|82891|82841|23
1622506010000|2021-06-01 00:06:50|82890.5|82840.5|82892.7|82842.7|82893.8|82843.8|82890.5|82840.5|32
1622506020000|2021-06-01 00:07:00|82891.8|82841.8|82892.2|82842.2|82893.8|82843.8|82891|82841|42
1622506030000|2021-06-01 00:07:10|82892.4|82842.4|82893.3|82843.3|82894|82844|82891.6|82841.6|31
1622506040000|2021-06-01 00:07:20|82893.8|82843.8|82894.5|82844.5|82895.3|82845.3|82893.3|82843.3|27
1622506050000|2021-06-01 00:07:30|82894.6|82844.6|82897.9|82847.9|82898.6|82848.6|82893.9|82843.9|40
1622506060000|2021-06-01 00:07:40|82897.3|82847.3|82898.3|82848.3|82899|82849|82896.5|82846.5|24
1622506070000|2021-06-01 00:07:50|82898.1|82848.1|82896.9|82846.9|82898.3|82848.3|82896.6|82846.6|27
1622506080000|2021-06-01 00:08:00|82897.7|82847.7|82896.8|82846.8|82897.9|82847.9|82896.1|82846.1|27
1622506090000|2021-06-01 00:08:10|82896.7|82846.7|82896.1|82846.1|82898.3|82848.3|82896|82846|38
1622506100000|2021-06-01 00:08:20|82898|82848|82892.5|82842.5|82899.6|82849.6|82891.1|82841.1|67
1622506110000|2021-06-01 00:08:30|82894.5|82844.5|82893.8|82843.8|82896.7|82846.7|82892.2|82842.2|56
1622506120000|2021-06-01 00:08:40|82893.7|82843.7|82894.9|82844.9|82896.3|82846.3|82890.9|82840.9|27
1622506130000|2021-06-01 00:08:50|82894.8|82844.8|82894.4|82844.4|82895.3|82845.3|82892.4|82842.4|19
1622506140000|2021-06-01 00:09:00|82893.9|82843.9|82895|82845|82900|82850|82890.9|82840.9|35
1622506150000|2021-06-01 00:09:10|82895.4|82845.4|82895.8|82845.8|82899|82849|82895.2|82845.2|30
1622506160000|2021-06-01 00:09:20|82896.2|82846.2|82903.9|82853.9|82916.6|82855.8|82896.1|82841.9|67
1622506170000|2021-06-01 00:09:30|82902.8|82852.8|82899|82849|82918.7|82855.1|82897.2|82844.7|77
1622506180000|2021-06-01 00:09:40|82899.5|82849.5|82897.4|82847.4|82901.8|82851.8|82896.6|82846.6|34
1622506190000|2021-06-01 00:09:50|82897.5|82847.5|82899.3|82849.3|82900.5|82850.5|82896.7|82846.7|31
1622506200000|2021-06-01 00:10:00|82898.5|82848.5|82895.8|82845.8|82901.1|82851.1|82893.8|82843.8|49
1622506210000|2021-06-01 00:10:10|82894.8|82844.8|82898.1|82848.1|82899.8|82849.8|82894.8|82844.8|34
1622506220000|2021-06-01 00:10:20|82898.6|82848.6|82898.4|82848.4|82898.6|82848.6|82896.4|82846.4|29
1622506230000|2021-06-01 00:10:30|82898.6|82848.6|82898.4|82848.4|82899.5|82849.5|82897.8|82847.8|25
1622506240000|2021-06-01 00:10:40|82898.7|82848.7|82896.2|82846.2|82899.2|82849.2|82895.6|82845.6|28
1622506250000|2021-06-01 00:10:50|82895.8|82845.8|82897.2|82847.2|82897.2|82847.2|82895.2|82845.2|14
1622506260000|2021-06-01 00:11:00|82897.1|82847.1|82899.2|82849.2|82899.7|82849.7|82896.5|82846.5|35
1622506270000|2021-06-01 00:11:10|82899.4|82849.4|82898.8|82848.8|82900.1|82850.1|82898.5|82848.5|18
1622506280000|2021-06-01 00:11:20|82898.7|82848.7|82902.2|82852.2|82902.2|82852.2|82898.7|82848.7|23
1622506290000|2021-06-01 00:11:30|82902|82852|82903.8|82853.8|82903.8|82853.8|82901.1|82851.1|28
1622506300000|2021-06-01 00:11:40|82903.5|82853.5|82903.3|82853.3|82903.6|82853.6|82902.2|82852.2|18
1622506310000|2021-06-01 00:11:50|82903.5|82853.5|82902.6|82852.6|82908|82858|82900.9|82850.9|45
1622506320000|2021-06-01 00:12:00|82902.5|82852.5|82908.7|82858.7|82937.2|82863.5|82902.2|82847.5|66
1622506330000|2021-06-01 00:12:10|82907.7|82857.7|82905.3|82855.3|82910.7|82860.7|82904.3|82854.3|75
1622506340000|2021-06-01 00:12:20|82905.2|82855.2|82905.5|82855.5|82905.7|82855.7|82899.5|82849.5|76
1622506350000|2021-06-01 00:12:30|82905.6|82855.6|82903.6|82853.6|82906.4|82856.4|82902.4|82852.4|68
1622506360000|2021-06-01 00:12:40|82903.3|82853.3|82903.7|82853.7|82905|82855|82902.1|82852.1|70
1622506370000|2021-06-01 00:12:50|82903.8|82853.8|82904.9|82854.9|82906.4|82856.4|82901.8|82851.8|71
1622506380000|2021-06-01 00:13:00|82904.8|82854.8|82898.8|82848.8|82906.3|82856.3|82898.8|82848.8|74
1622506390000|2021-06-01 00:13:10|82898.6|82848.6|82896.6|82846.6|82899.9|82849.9|82896.5|82846.5|34
1622506400000|2021-06-01 00:13:20|82896.7|82846.7|82897.8|82847.8|82898.4|82848.4|82896.5|82846.5|27
1622506410000|2021-06-01 00:13:30|82897.9|82847.9|82896.8|82846.8|82898.5|82848.5|82896.8|82846.8|20
1622506420000|2021-06-01 00:13:40|82896.6|82846.6|82900.9|82850.9|82900.9|82850.9|82896.6|82846.6|21
1622506430000|2021-06-01 00:13:50|82899.7|82849.7|82900|82850|82902.8|82852.8|82898.4|82848.4|42
1622506440000|2021-06-01 00:14:00|82900.1|82850.1|82902.4|82852.4|82906.5|82856.5|82898.8|82848.8|33
1622506450000|2021-06-01 00:14:10|82906.9|82856.9|82900.4|82850.4|82906.9|82856.9|82899.8|82849.8|41
1622506460000|2021-06-01 00:14:20|82900.7|82850.7|82899.2|82849.2|82901.8|82851.8|82898.4|82848.4|33
1622506470000|2021-06-01 00:14:30|82899.1|82849.1|82897.9|82847.9|82900.7|82850.7|82896.5|82846.5|43
1622506480000|2021-06-01 00:14:40|82897.7|82847.7|82900.3|82850.3|82901.1|82851.1|82897.7|82847.7|29
1622506490000|2021-06-01 00:14:50|82900.4|82850.4|82899.6|82849.6|82900.5|82850.5|82897.8|82847.8|22
1622506500000|2021-06-01 00:15:00|82899.9|82849.9|82899|82849|82899.9|82849.9|82896.1|82846.1|29
1622506510000|2021-06-01 00:15:10|82896.8|82846.8|82899.4|82849.4|82900.5|82850.5|82896.3|82846.3|24
1622506520000|2021-06-01 00:15:20|82898.2|82848.2|82898.4|82848.4|82900.5|82850.5|82896|82846|28
1622506530000|2021-06-01 00:15:30|82897.8|82847.8|82897.7|82847.7|82898.8|82848.8|82897.5|82847.5|17
1622506540000|2021-06-01 00:15:40|82897.9|82847.9|82893.6|82843.6|82899.1|82849.1|82893.4|82843.4|26
1622506550000|2021-06-01 00:15:50|82893.4|82843.4|82894.8|82844.8|82897.6|82847.6|82893.3|82843.3|32
1622506560000|2021-06-01 00:16:00|82894.6|82844.6|82895.4|82845.4|82896.9|82846.9|82894.5|82844.5|36
1622506570000|2021-06-01 00:16:10|82895.8|82845.8|82894.2|82844.2|82896|82846|82892.4|82842.4|29
1622506580000|2021-06-01 00:16:20|82893.9|82843.9|82894.5|82844.5|82897.4|82847.4|82893.6|82843.6|22
1622506590000|2021-06-01 00:16:30|82896.8|82846.8|82893.9|82843.9|82897.3|82847.3|82893.7|82843.7|26
1622506600000|2021-06-01 00:16:40|82893.7|82843.7|82896.5|82846.5|82896.7|82846.7|82893.7|82843.7|30
1622506610000|2021-06-01 00:16:50|82896.3|82846.3|82893.6|82843.6|82896.3|82846.3|82892.4|82842.4|22
1622506620000|2021-06-01 00:17:00|82894.1|82844.1|82893.8|82843.8|82894.8|82844.8|82893.1|82843.1|29
1622506630000|2021-06-01 00:17:10|82893.9|82843.9|82894.5|82844.5|82897|82847|82893.9|82843.9|41
1622506640000|2021-06-01 00:17:20|82894.3|82844.3|82895.3|82845.3|82895.4|82845.4|82894.1|82844.1|18
1622506650000|2021-06-01 00:17:30|82895.5|82845.5|82894.8|82844.8|82896.2|82846.2|82894.2|82844.2|24
1622506660000|2021-06-01 00:17:40|82894.9|82844.9|82896.1|82846.1|82896.4|82846.4|82894.9|82844.9|14
1622506670000|2021-06-01 00:17:50|82895.7|82845.7|82894.7|82844.7|82896.3|82846.3|82894.7|82844.7|15
1622506680000|2021-06-01 00:18:00|82895|82845|82893|82843|82896.7|82846.7|82893|82843|40
1622506690000|2021-06-01 00:18:10|82892.9|82842.9|82892.2|82842.2|82894.2|82844.2|82890.9|82840.9|45
1622506700000|2021-06-01 00:18:20|82892.5|82842.5|82891.7|82841.7|82892.8|82842.8|82890.5|82840.5|28
1622506710000|2021-06-01 00:18:30|82891.2|82841.2|82891.4|82841.4|82891.6|82841.6|82890.8|82840.8|20
1622506720000|2021-06-01 00:18:40|82891.3|82841.3|82891|82841|82891.3|82841.3|82890.4|82840.4|14
1622506730000|2021-06-01 00:18:50|82890.9|82840.9|82891.7|82841.7|82891.7|82841.7|82890.1|82840.1|11
1622506740000|2021-06-01 00:19:00|82891.9|82841.9|82891.7|82841.7|82891.9|82841.9|82891.3|82841.3|19
1622506750000|2021-06-01 00:19:10|82891.8|82841.8|82889.9|82839.9|82892.1|82842.1|82889.7|82839.7|18
1622506760000|2021-06-01 00:19:20|82889.3|82839.3|82891.1|82841.1|82891.2|82841.2|82889.3|82839.3|14
1622506770000|2021-06-01 00:19:30|82890.3|82840.3|82890.4|82840.4|82891.9|82841.9|82889.4|82839.4|23
1622506780000|2021-06-01 00:19:40|82890.6|82840.6|82892.4|82842.4|82892.7|82842.7|82888.8|82838.8|33
1622506790000|2021-06-01 00:19:50|82892.5|82842.5|82892.9|82842.9|82893.6|82843.6|82892.1|82842.1|14
1622506800000|2021-06-01 00:20:00|82892.2|82842.2|82890.9|82840.9|82894.1|82844.1|82890.9|82840.9|25
1622506810000|2021-06-01 00:20:10|82890.8|82840.8|82891.5|82841.5|82891.8|82841.8|82890.8|82840.8|18
1622506820000|2021-06-01 00:20:20|82891.3|82841.3|82892|82842|82893.8|82843.8|82890.7|82840.7|39
1622506830000|2021-06-01 00:20:30|82891.6|82841.6|82890.9|82840.9|82891.6|82841.6|82889.8|82839.8|16
1622506840000|2021-06-01 00:20:40|82890.2|82840.2|82893.1|82843.1|82894.5|82844.5|82890|82840|50
1622506850000|2021-06-01 00:20:50|82893|82843|82892.7|82842.7|82894.7|82844.7|82891|82841|60
1622506860000|2021-06-01 00:21:00|82892.8|82842.8|82892.6|82842.6|82893.8|82843.8|82891.8|82841.8|30
1622506870000|2021-06-01 00:21:10|82893.1|82843.1|82891.9|82841.9|82894.7|82844.7|82891|82841|34
1622506880000|2021-06-01 00:21:20|82892.1|82842.1|82892.5|82842.5|82892.6|82842.6|82891.7|82841.7|19
1622506890000|2021-06-01 00:21:30|82892.4|82842.4|82891.8|82841.8|82894.6|82844.6|82891|82841|31
1622506900000|2021-06-01 00:21:40|82892|82842|82898|82848|82900.5|82850.5|82891.8|82841.8|74
1622506910000|2021-06-01 00:21:50|82898.5|82848.5|82897.9|82847.9|82899.8|82849.8|82895.4|82845.4|74
1622506920000|2021-06-01 00:22:00|82897.6|82847.6|82891.4|82841.4|82898.4|82848.4|82890.4|82840.4|66
1622506930000|2021-06-01 00:22:10|82895|82845|82891.1|82841.1|82895|82845|82887.7|82837.7|23
1622506940000|2021-06-01 00:22:20|82890.3|82840.3|82889.7|82839.7|82890.6|82840.6|82889.5|82839.5|16
1622506950000|2021-06-01 00:22:30|82889.5|82839.5|82889.3|82839.3|82890.2|82840.2|82888.5|82838.5|18
1622506960000|2021-06-01 00:22:40|82889.4|82839.4|82889.5|82839.5|82889.9|82839.9|82889.1|82839.1|11
1622506970000|2021-06-01 00:22:50|82889.2|82839.2|82889.8|82839.8|82889.9|82839.9|82889.2|82839.2|13
1622506980000|2021-06-01 00:23:00|82889.7|82839.7|82895.2|82845.2|82912.2|82846.2|82889.6|82839.6|61
1622506990000|2021-06-01 00:23:10|82895.4|82845.4|82893.8|82843.8|82895.4|82845.4|82888.8|82838.8|38
1622507000000|2021-06-01 00:23:20|82894|82844|82892.5|82842.5|82894.2|82844.2|82891.7|82841.7|23
1622507010000|2021-06-01 00:23:30|82892.4|82842.4|82892.4|82842.4|82892.5|82842.5|82890.8|82840.8|18
1622507020000|2021-06-01 00:23:40|82892|82842|82892|82842|82893|82843|82890.3|82840.3|34
1622507030000|2021-06-01 00:23:50|82891.9|82841.9|82889.9|82839.9|82892.3|82842.3|82889|82839|36
1622507040000|2021-06-01 00:24:00|82889.5|82839.5|82891.1|82841.1|82891.9|82841.9|82889.1|82839.1|31
1622507050000|2021-06-01 00:24:10|82891.2|82841.2|82891|82841|82891.4|82841.4|82890.4|82840.4|22
1622507060000|2021-06-01 00:24:20|82890.5|82840.5|82894|82844|82894|82844|82890.1|82840.1|28
1622507070000|2021-06-01 00:24:30|82894.2|82844.2|82890.7|82840.7|82894.5|82844.5|82886.5|82836.5|36
1622507080000|2021-06-01 00:24:40|82890.5|82840.5|82890.5|82840.5|82892|82842|82888.9|82838.9|31
1622507090000|2021-06-01 00:24:50|82890.3|82840.3|82916.6|82836.7|82937.4|82850.5|82887.2|82828.1|62
1622507100000|2021-06-01 00:25:00|82911.7|82835.8|82900.8|82850.8|82938.6|82853.6|82888.9|82832.5|80
1622507110000|2021-06-01 00:25:10|82901.3|82851.3|82894.2|82844.2|82919.9|82855.3|82894.2|82835.8|79
1622507120000|2021-06-01 00:25:20|82894.1|82844.1|82894.9|82844.9|82895.2|82845.2|82893.4|82843.4|32
1622507130000|2021-06-01 00:25:30|82895.5|82845.5|82895.5|82845.5|82895.8|82845.8|82894.6|82844.6|16
1622507140000|2021-06-01 00:25:40|82895.4|82845.4|82895.6|82845.6|82895.8|82845.8|82895.3|82845.3|11
1622507150000|2021-06-01 00:25:50|82895.7|82845.7|82896.4|82846.4|82896.5|82846.5|82894.3|82844.3|13
1622507160000|2021-06-01 00:26:00|82896.2|82846.2|82900.5|82850.5|82919.5|82858|82895.2|82845.2|59
1622507170000|2021-06-01 00:26:10|82900.7|82850.7|82900.1|82850.1|82901.7|82851.7|82895.1|82845.1|77
1622507180000|2021-06-01 00:26:20|82901.3|82851.3|82898.7|82848.7|82902.4|82852.4|82896.8|82846.8|79
1622507190000|2021-06-01 00:26:30|82898.2|82848.2|82900.2|82850.2|82901.5|82851.5|82896.6|82846.6|78
1622507200000|2021-06-01 00:26:40|82901.4|82851.4|82901.1|82851.1|82901.5|82851.5|82896.8|82846.8|73
1622507210000|2021-06-01 00:26:50|82899.8|82849.8|82914.3|82843.2|82925.4|82855.9|82896.4|82834.8|78
1622507220000|2021-06-01 00:27:00|82914.5|82842.9|82916.7|82844.2|82924.5|82856.9|82900.1|82839.6|80
1622507230000|2021-06-01 00:27:10|82917.5|82844.6|82901.5|82851.5|82924.8|82856.3|82900.3|82839.6|79
1622507240000|2021-06-01 00:27:20|82900.1|82850.1|82899.8|82849.8|82917.7|82854.9|82897.6|82839.6|78
1622507250000|2021-06-01 00:27:30|82899.6|82849.6|82894|82844|82918.7|82854.2|82894|82843.9|62
1622507260000|2021-06-01 00:27:40|82894.1|82844.1|82896.6|82846.6|82896.8|82846.8|82894.1|82844.1|18
1622507270000|2021-06-01 00:27:50|82896.7|82846.7|82892.4|82842.4|82912.8|82852.1|82892.4|82842.4|49
1622507280000|2021-06-01 00:28:00|82892.3|82842.3|82897.7|82847.7|82940.3|82853.6|82892.2|82836.1|61
1622507290000|2021-06-01 00:28:10|82898.3|82848.3|82901.7|82851.7|82902.5|82852.5|82898.3|82848.3|68
1622507300000|2021-06-01 00:28:20|82902.1|82852.1|82902.3|82852.3|82902.8|82852.8|82900.5|82850.5|65
1622507310000|2021-06-01 00:28:30|82901.2|82851.2|82896|82846|82902|82852|82895.2|82845.2|68
1622507320000|2021-06-01 00:28:40|82895.6|82845.6|82895.2|82845.2|82896.8|82846.8|82894.5|82844.5|24
1622507330000|2021-06-01 00:28:50|82895.4|82845.4|82894.8|82844.8|82897.9|82847.9|82893.1|82843.1|25
1622507340000|2021-06-01 00:29:00|82895.1|82845.1|82896.3|82846.3|82896.5|82846.5|82895|82845|21
1622507350000|2021-06-01 00:29:10|82896.1|82846.1|82903.1|82853.1|82904.9|82854.9|82892.4|82842.4|37
1622507360000|2021-06-01 00:29:20|82902.1|82852.1|82895.1|82845.1|82913.8|82855|82893.9|82843.5|70
1622507370000|2021-06-01 00:29:30|82895.6|82845.6|82893.8|82843.8|82896.7|82846.7|82893.6|82843.6|26
1622507380000|2021-06-01 00:29:40|82894.1|82844.1|82893.2|82843.2|82894.2|82844.2|82893.2|82843.2|19
1622507390000|2021-06-01 00:29:50|82893.3|82843.3|82893.8|82843.8|82894.4|82844.4|82893.3|82843.3|20
1622507400000|2021-06-01 00:30:00|82893.6|82843.6|82891.5|82841.5|82894.7|82844.7|82891.4|82841.4|30
1622507410000|2021-06-01 00:30:10|82891.6|82841.6|82890.9|82840.9|82893.5|82843.5|82890.9|82840.9|24
1622507420000|2021-06-01 00:30:20|82890.8|82840.8|82897.1|82847.1|82935.4|82858.4|82890.3|82833.9|70
1622507430000|2021-06-01 00:30:30|82896.4|82846.4|82891.8|82841.8|82897.4|82847.4|82888.4|82838.4|65
1622507440000|2021-06-01 00:30:40|82892.5|82842.5|82888.7|82838.7|82892.5|82842.5|82888.4|82838.4|13
1622507450000|2021-06-01 00:30:50|82889.4|82839.4|82889.1|82839.1|82890|82840|82888.6|82838.6|14
1622507460000|2021-06-01 00:31:00|82888.9|82838.9|82888.4|82838.4|82889|82839|82887.9|82837.9|16
1622507470000|2021-06-01 00:31:10|82888.1|82838.1|82887.9|82837.9|82889.6|82839.6|82886.9|82836.9|35
1622507480000|2021-06-01 00:31:20|82888|82838|82884.8|82834.8|82888.4|82838.4|82882.6|82832.6|30
1622507490000|2021-06-01 00:31:30|82885.5|82835.5|82885.2|82835.2|82885.8|82835.8|82883.5|82833.5|23
1622507500000|2021-06-01 00:31:40|82885.3|82835.3|82889.8|82839.8|82889.9|82839.9|82884.6|82834.6|44
1622507510000|2021-06-01 00:31:50|82889.6|82839.6|82888.5|82838.5|82889.8|82839.8|82886.2|82836.2|40
1622507520000|2021-06-01 00:32:00|82888.4|82838.4|82889.8|82839.8|82890.2|82840.2|82888.1|82838.1|33
1622507530000|2021-06-01 00:32:10|82890.3|82840.3|82889.6|82839.6|82891.2|82841.2|82889.2|82839.2|20
1622507540000|2021-06-01 00:32:20|82889.5|82839.5|82893.6|82843.6|82897.3|82847.3|82888.9|82838.9|59
1622507550000|2021-06-01 00:32:30|82892.4|82842.4|82894.5|82844.5|82898.8|82848.8|82892.4|82842.4|64
1622507560000|2021-06-01 00:32:40|82894.1|82844.1|82892.2|82842.2|82922.9|82852.2|82891|82836.1|42
1622507570000|2021-06-01 00:32:50|82893.8|82843.8|82893.8|82843.8|82899.6|82849.6|82891.7|82841.7|77
1622507580000|2021-06-01 00:33:00|82894.3|82844.3|82895.6|82845.6|82897.4|82847.4|82891.9|82841.9|54
1622507590000|2021-06-01 00:33:10|82896.9|82846.9|82894.3|82844.3|82897.4|82847.4|82891.4|82841.4|73
1622507600000|2021-06-01 00:33:20|82895.3|82845.3|82892.1|82842.1|82897.5|82847.5|82891.5|82841.5|73
1622507610000|2021-06-01 00:33:30|82903.2|82831.8|82892.3|82842.3|82903.2|82844.9|82890.5|82831.8|60
1622507620000|2021-06-01 00:33:40|82892.2|82842.2|82891.1|82841.1|82893.2|82843.2|82889.5|82839.5|32
1622507630000|2021-06-01 00:33:50|82891.3|82841.3|82889|82839|82892.2|82842.2|82889|82839|32
1622507640000|2021-06-01 00:34:00|82889.4|82839.4|82890.9|82840.9|82893.2|82843.2|82889.4|82839.4|31
1622507650000|2021-06-01 00:34:10|82890.3|82840.3|82891.7|82841.7|82909.5|82849.2|82889.7|82838.1|48
1622507660000|2021-06-01 00:34:20|82892|82842|82886.8|82836.8|82893.2|82843.2|82886.3|82836.3|31
1622507670000|2021-06-01 00:34:30|82886.7|82836.7|82886.4|82836.4|82887.2|82837.2|82884.8|82834.8|25
1622507680000|2021-06-01 00:34:40|82886.5|82836.5|82886|82836|82887.4|82837.4|82885.4|82835.4|17
1622507690000|2021-06-01 00:34:50|82885.9|82835.9|82885.3|82835.3|82886.5|82836.5|82885.3|82835.3|20
1622507700000|2021-06-01 00:35:00|82885.7|82835.7|82884.6|82834.6|82886.4|82836.4|82884|82834|20
1622507710000|2021-06-01 00:35:10|82884.8|82834.8|82883.4|82833.4|82885|82835|82883.2|82833.2|35
1622507720000|2021-06-01 00:35:20|82883.5|82833.5|82889.4|82839.4|82891.3|82841.3|82883.4|82833.4|32
1622507730000|2021-06-01 00:35:30|82889.1|82839.1|82892|82842|82913.8|82850.8|82889.1|82839.1|62
1622507740000|2021-06-01 00:35:40|82892.1|82842.1|82889|82839|82894.1|82844.1|82888.4|82838.4|29
1622507750000|2021-06-01 00:35:50|82889.4|82839.4|82886.6|82836.6|82891|82841|82886.1|82836.1|27
1622507760000|2021-06-01 00:36:00|82886.5|82836.5|82885.9|82835.9|82893.6|82843.6|82883.7|82833.7|39
1622507770000|2021-06-01 00:36:10|82886.2|82836.2|82886.1|82836.1|82887|82837|82884.4|82834.4|15
1622507780000|2021-06-01 00:36:20|82886.2|82836.2|82884.6|82834.6|82887.4|82837.4|82883.6|82833.6|32
1622507790000|2021-06-01 00:36:30|82884.8|82834.8|82882.9|82832.9|82886.7|82836.7|82882.9|82832.9|26
1622507800000|2021-06-01 00:36:40|82883|82833|82884.5|82834.5|82888.6|82838.6|82879.9|82829.9|23
1622507810000|2021-06-01 00:36:50|82884.6|82834.6|82883.1|82833.1|82885|82835|82882.3|82832.3|36
1622507820000|2021-06-01 00:37:00|82882.9|82832.9|82884.2|82834.2|82884.3|82834.3|82881.7|82831.7|23
1622507830000|2021-06-01 00:37:10|82883.6|82833.6|82883.2|82833.2|82883.9|82833.9|82882.3|82832.3|15
1622507840000|2021-06-01 00:37:20|82882.7|82832.7|82882.7|82832.7|82883.5|82833.5|82882.1|82832.1|32
1622507850000|2021-06-01 00:37:30|82882.2|82832.2|82882.2|82832.2|82883.3|82833.3|82881.2|82831.2|36
1622507860000|2021-06-01 00:37:40|82882|82832|82882.6|82832.6|82883.5|82833.5|82880.9|82830.9|27
1622507870000|2021-06-01 00:37:50|82882.7|82832.7|82882.4|82832.4|82884.6|82834.6|82882.1|82832.1|30
1622507880000|2021-06-01 00:38:00|82882.7|82832.7|82882.7|82832.7|82883.9|82833.9|82881.6|82831.6|31
1622507890000|2021-06-01 00:38:10|82883|82833|82882.6|82832.6|82883.4|82833.4|82881.5|82831.5|22
1622507900000|2021-06-01 00:38:20|82882.8|82832.8|82883.8|82833.8|82884.5|82834.5|82881.1|82831.1|27
1622507910000|2021-06-01 00:38:30|82883.6|82833.6|82883|82833|82884.1|82834.1|82881.9|82831.9|21
1622507920000|2021-06-01 00:38:40|82883.1|82833.1|82891.5|82841.5|82911.5|82847.9|82881.6|82826.6|53
1622507930000|2021-06-01 00:38:50|82892.1|82842.1|82891.1|82841.1|82892.4|82842.4|82890.6|82840.6|22
1622507940000|2021-06-01 00:39:00|82890.5|82840.5|82884.4|82834.4|82905.9|82844.2|82883.5|82833.5|47
1622507950000|2021-06-01 00:39:10|82884.6|82834.6|82884.8|82834.8|82885.4|82835.4|82884.3|82834.3|24
1622507960000|2021-06-01 00:39:20|82884.7|82834.7|82884.8|82834.8|82889.6|82839.6|82884.6|82834.6|34
1622507970000|2021-06-01 00:39:30|82885.2|82835.2|82885.1|82835.1|82885.9|82835.9|82884.9|82834.9|12
1622507980000|2021-06-01 00:39:40|82885.6|82835.6|82885.7|82835.7|82895.3|82845.3|82884.5|82834.5|31
1622507990000|2021-06-01 00:39:50|82895.4|82845.4|82863.7|82813.7|82918.7|82850.9|82860.7|82799.7|58
1622508000000|2021-06-01 00:40:00|82863.8|82813.8|82870.4|82820.4|82872.3|82822.3|82863.8|82813.8|32
1622508010000|2021-06-01 00:40:10|82870.5|82820.5|82868.1|82818.1|82871.2|82821.2|82867.8|82817.8|26
1622508020000|2021-06-01 00:40:20|82867.4|82817.4|82865.2|82815.2|82871|82821|82859|82809|47
1622508030000|2021-06-01 00:40:30|82865.4|82815.4|82887.8|82837.8|82905.7|82837.8|82863.1|82810.4|36
1622508040000|2021-06-01 00:40:40|82887.4|82837.4|82881.7|82831.7|82889.6|82839.6|82880.8|82830.8|35
1622508050000|2021-06-01 00:40:50|82882.6|82832.6|82883.1|82833.1|82883.1|82833.1|82881.3|82831.3|20
1622508060000|2021-06-01 00:41:00|82883.4|82833.4|82882|82832|82883.4|82833.4|82881.3|82831.3|17
1622508070000|2021-06-01 00:41:10|82882.2|82832.2|82880.5|82830.5|82882.9|82832.9|82880.5|82830.5|13
1622508080000|2021-06-01 00:41:20|82881.3|82831.3|82883.5|82833.5|82884.5|82834.5|82880.6|82830.6|20
1622508090000|2021-06-01 00:41:30|82883|82833|82883.7|82833.7|82883.9|82833.9|82882.3|82832.3|27
1622508100000|2021-06-01 00:41:40|82883.9|82833.9|82886.7|82836.7|82887|82837|82883.2|82833.2|30
1622508110000|2021-06-01 00:41:50|82886.9|82836.9|82891.1|82841.1|82891.1|82841.1|82886.6|82836.6|36
1622508120000|2021-06-01 00:42:00|82891.2|82841.2|82892.3|82842.3|82897.7|82847.7|82890.7|82840.7|36
1622508130000|2021-06-01 00:42:10|82891.9|82841.9|82895.8|82845.8|82896.5|82846.5|82891.9|82841.9|19
1622508140000|2021-06-01 00:42:20|82895.9|82845.9|82897.6|82847.6|82899.4|82849.4|82894|82844|42
1622508150000|2021-06-01 00:42:30|82897.7|82847.7|82899.2|82849.2|82900.9|82850.9|82896.4|82846.4|36
1622508160000|2021-06-01 00:42:40|82899.4|82849.4|82900.1|82850.1|82904.5|82854.5|82894.4|82844.4|41
1622508170000|2021-06-01 00:42:50|82898.9|82848.9|82901.3|82851.3|82902.4|82852.4|82898.6|82848.6|35
1622508180000|2021-06-01 00:43:00|82900.8|82850.8|82904.6|82854.6|82904.8|82854.8|82900.4|82850.4|18
1622508190000|2021-06-01 00:43:10|82902.8|82852.8|82903.6|82853.6|82910.5|82860.5|82897.4|82847.4|56
1622508200000|2021-06-01 00:43:20|82903.8|82853.8|82907.3|82857.3|82911|82861|82902.3|82852.3|48
1622508210000|2021-06-01 00:43:30|82907.5|82857.5|82908.7|82858.7|82911.9|82861.9|82907.1|82857.1|46
1622508220000|2021-06-01 00:43:40|82908.5|82858.5|82904.9|82854.9|82909.5|82859.5|82902.7|82852.7|44
1622508230000|2021-06-01 00:43:50|82904.2|82854.2|82906.5|82856.5|82907.1|82857.1|82903.5|82853.5|33
1622508240000|2021-06-01 00:44:00|82907.3|82857.3|82909.8|82859.8|82913.8|82863.8|82906.4|82856.4|32
1622508250000|2021-06-01 00:44:10|82910.5|82860.5|82911.1|82861.1|82913.1|82863.1|82910|82860|22
1622508260000|2021-06-01 00:44:20|82911.3|82861.3|82962.4|82912.4|82971.9|82914.6|82911.2|82861.2|64
1622508270000|2021-06-01 00:44:30|82961.7|82911.7|82954.1|82904.1|82973|82912.4|82952.9|82901.1|59
1622508280000|2021-06-01 00:44:40|82953.9|82903.9|82953.8|82903.8|82954.6|82904.6|82953.3|82903.3|40
1622508290000|2021-06-01 00:44:50|82953.9|82903.9|82953.2|82903.2|82954.5|82904.5|82952.9|82902.9|28
1622508300000|2021-06-01 00:45:00|82953.1|82903.1|82946.8|82896.8|82953.1|82903.1|82945.1|82895.1|45
1622508310000|2021-06-01 00:45:10|82946.5|82896.5|82944.9|82894.9|82947.3|82897.3|82942|82892|37
1622508320000|2021-06-01 00:45:20|82944.5|82894.5|82939.7|82889.7|82944.5|82894.5|82939.2|82889.2|40
1622508330000|2021-06-01 00:45:30|82939.3|82889.3|82939.4|82889.4|82939.5|82889.5|82938.4|82888.4|19
1622508340000|2021-06-01 00:45:40|82939.5|82889.5|82938|82888|82939.8|82889.8|82936.6|82886.6|29
1622508350000|2021-06-01 00:45:50|82938.2|82888.2|82939.4|82889.4|82940.6|82890.6|82938.1|82888.1|29
1622508360000|2021-06-01 00:46:00|82939.3|82889.3|82940.8|82890.8|82943.1|82893.1|82937.3|82887.3|45
1622508370000|2021-06-01 00:46:10|82940.9|82890.9|82941.1|82891.1|82941.4|82891.4|82940.6|82890.6|25
1622508380000|2021-06-01 00:46:20|82940.4|82890.4|82940.4|82890.4|82943.1|82893.1|82940|82890|15
1622508390000|2021-06-01 00:46:30|82940.7|82890.7|82942.5|82892.5|82943|82893|82940.5|82890.5|27
1622508400000|2021-06-01 00:46:40|82942.2|82892.2|82941.6|82891.6|82943.1|82893.1|82941.6|82891.6|20
1622508410000|2021-06-01 00:46:50|82941.7|82891.7|82942.1|82892.1|82942.1|82892.1|82941.7|82891.7|9
1622508420000|2021-06-01 00:47:00|82942|82892|82944.7|82894.7|82944.7|82894.7|82940.4|82890.4|44
1622508430000|2021-06-01 00:47:10|82943.8|82893.8|82939.2|82889.2|82948.9|82894|82935.8|82878.9|38
1622508440000|2021-06-01 00:47:20|82938.7|82888.7|82940|82890|82941.1|82891.1|82938.4|82888.4|23
1622508450000|2021-06-01 00:47:30|82940.2|82890.2|82940.2|82890.2|82940.4|82890.4|82939.3|82889.3|35
1622508460000|2021-06-01 00:47:40|82940.6|82890.6|82938.8|82888.8|82940.7|82890.7|82937.1|82887.1|49
1622508470000|2021-06-01 00:47:50|82939.1|82889.1|82937.1|82887.1|82939.1|82889.1|82936.4|82886.4|15
1622508480000|2021-06-01 00:48:00|82937.7|82887.7|82938.8|82888.8|82939.6|82889.6|82937.6|82887.6|15
1622508490000|2021-06-01 00:48:10|82938.2|82888.2|82938.9|82888.9|82940.3|82890.3|82937.8|82887.8|36
1622508500000|2021-06-01 00:48:20|82938.5|82888.5|82937.8|82887.8|82938.8|82888.8|82936.9|82886.9|27
1622508510000|2021-06-01 00:48:30|82937.9|82887.9|82938.9|82888.9|82939.5|82889.5|82935.9|82885.9|40
1622508520000|2021-06-01 00:48:40|82938.8|82888.8|82930.1|82880.1|82938.8|82888.8|82929.4|82879.4|31
1622508530000|2021-06-01 00:48:50|82930|82880|82929.4|82879.4|82931.8|82881.8|82928.9|82878.9|19
1622508540000|2021-06-01 00:49:00|82929.5|82879.5|82928.8|82878.8|82932.9|82882.9|82927.4|82877.4|48
1622508550000|2021-06-01 00:49:10|82927.1|82877.1|82932|82882|82935.4|82885.4|82926.5|82876.5|57
1622508560000|2021-06-01 00:49:20|82931.9|82881.9|82931.8|82881.8|82934.9|82884.9|82931.7|82881.7|44
1622508570000|2021-06-01 00:49:30|82931.9|82881.9|82933.3|82883.3|82933.4|82883.4|82931.3|82881.3|22
1622508580000|2021-06-01 00:49:40|82932.5|82882.5|82932.2|82882.2|82933.4|82883.4|82932.2|82882.2|32
1622508590000|2021-06-01 00:49:50|82932.4|82882.4|82932.8|82882.8|82933.2|82883.2|82931.3|82881.3|35
1622508600000|2021-06-01 00:50:00|82932.7|82882.7|82933.1|82883.1|82934.4|82884.4|82932.6|82882.6|40
1622508610000|2021-06-01 00:50:10|82932.8|82882.8|82932.1|82882.1|82933.8|82883.8|82931.1|82881.1|47
1622508620000|2021-06-01 00:50:20|82932.3|82882.3|82932.5|82882.5|82932.7|82882.7|82931.6|82881.6|24
1622508630000|2021-06-01 00:50:30|82932.4|82882.4|82929.2|82879.2|82932.4|82882.4|82926.9|82876.9|33
1622508640000|2021-06-01 00:50:40|82929|82879|82930.4|82880.4|82931.2|82881.2|82928.8|82878.8|29
1622508650000|2021-06-01 00:50:50|82930.6|82880.6|82928.2|82878.2|82931|82881|82928.2|82878.2|32
1622508660000|2021-06-01 00:51:00|82928.1|82878.1|82930.7|82880.7|82930.7|82880.7|82927.8|82877.8|36
1622508670000|2021-06-01 00:51:10|82930.6|82880.6|82926.3|82876.3|82931.5|82881.5|82925.8|82875.8|38
1622508680000|2021-06-01 00:51:20|82926.5|82876.5|82926.9|82876.9|82928|82878|82924.6|82874.6|30
1622508690000|2021-06-01 00:51:30|82926.8|82876.8|82929.4|82879.4|82930|82880|82926.1|82876.1|25
1622508700000|2021-06-01 00:51:40|82929.2|82879.2|82929.1|82879.1|82929.9|82879.9|82927|82877|29
1622508710000|2021-06-01 00:51:50|82929.2|82879.2|82926.3|82876.3|82929.2|82879.2|82926.3|82876.3|23
1622508720000|2021-06-01 00:52:00|82928.9|82878.9|82927.4|82877.4|82929.3|82879.3|82926.6|82876.6|31
1622508730000|2021-06-01 00:52:10|82929.4|82879.4|82929.7|82879.7|82930.5|82880.5|82927.6|82877.6|31
1622508740000|2021-06-01 00:52:20|82929.8|82879.8|82932.7|82882.7|82936.8|82886.8|82929.4|82879.4|29
1622508750000|2021-06-01 00:52:30|82932.8|82882.8|82932.6|82882.6|82933.9|82883.9|82932.2|82882.2|30
1622508760000|2021-06-01 00:52:40|82932|82882|82930.6|82880.6|82932.6|82882.6|82929.6|82879.6|23
1622508770000|2021-06-01 00:52:50|82930.9|82880.9|82932.5|82882.5|82934.3|82884.3|82929.9|82879.9|41
1622508780000|2021-06-01 00:53:00|82932.2|82882.2|82929.9|82879.9|82933.7|82883.7|82929|82879|39
1622508790000|2021-06-01 00:53:10|82929.6|82879.6|82919.6|82869.6|82929.7|82879.7|82919.6|82869.6|30
1622508800000|2021-06-01 00:53:20|82921.3|82871.3|82918.5|82868.5|82922.3|82872.3|82912.6|82862.6|61
1622508810000|2021-06-01 00:53:30|82917.8|82867.8|82911.1|82861.1|82919.2|82869.2|82910.1|82860.1|57
1622508820000|2021-06-01 00:53:40|82911.2|82861.2|82910.2|82860.2|82912.5|82862.5|82908.4|82858.4|54
1622508830000|2021-06-01 00:53:50|82909.9|82859.9|82910.8|82860.8|82915.6|82865.6|82905.3|82855.3|71
1622508840000|2021-06-01 00:54:00|82910.7|82860.7|82924.1|82874.1|82924.3|82874.3|82906.2|82856.2|59
1622508850000|2021-06-01 00:54:10|82923.1|82873.1|82921.8|82871.8|82926|82876|82920.1|82870.1|64
1622508860000|2021-06-01 00:54:20|82921.9|82871.9|82921.6|82871.6|82921.9|82871.9|82919.4|82869.4|44
1622508870000|2021-06-01 00:54:30|82921.1|82871.1|82921.5|82871.5|82922.1|82872.1|82919.9|82869.9|43
1622508880000|2021-06-01 00:54:40|82921.7|82871.7|82924.6|82874.6|82924.7|82874.7|82921.2|82871.2|34
1622508890000|2021-06-01 00:54:50|82924.3|82874.3|82929.5|82879.5|82929.7|82879.7|82922.3|82872.3|49
1622508900000|2021-06-01 00:55:00|82928.1|82878.1|82923.4|82873.4|82939.5|82880.9|82923.2|82867.4|60
1622508910000|2021-06-01 00:55:10|82923.6|82873.6|82927.2|82877.2|82927.6|82877.6|82921.7|82871.7|48
1622508920000|2021-06-01 00:55:20|82927.4|82877.4|82925.3|82875.3|82927.4|82877.4|82924.9|82874.9|18
1622508930000|2021-06-01 00:55:30|82924.3|82874.3|82923.8|82873.8|82925.4|82875.4|82921.9|82871.9|42
1622508940000|2021-06-01 00:55:40|82923.9|82873.9|82924.4|82874.4|82925.7|82875.7|82922.4|82872.4|50
1622508950000|2021-06-01 00:55:50|82924|82874|82924.3|82874.3|82926.4|82876.4|82922.3|82872.3|56
1622508960000|2021-06-01 00:56:00|82923.5|82873.5|82925|82875|82925|82875|82922.8|82872.8|41
1622508970000|2021-06-01 00:56:10|82923.6|82873.6|82922.7|82872.7|82926.6|82876.6|82921.9|82871.9|50
1622508980000|2021-06-01 00:56:20|82922.5|82872.5|82924.1|82874.1|82924.6|82874.6|82922.1|82872.1|17
1622508990000|2021-06-01 00:56:30|82924|82874|82924.9|82874.9|82924.9|82874.9|82923.2|82873.2|30
1622509000000|2021-06-01 00:56:40|82924.7|82874.7|82923.9|82873.9|82924.8|82874.8|82923.6|82873.6|32
1622509010000|2021-06-01 00:56:50|82924.2|82874.2|82922|82872|82924.3|82874.3|82921.2|82871.2|37
1622509020000|2021-06-01 00:57:00|82923|82873|82921.7|82871.7|82923.7|82873.7|82920.2|82870.2|37
1622509030000|2021-06-01 00:57:10|82921.8|82871.8|82921.7|82871.7|82922.2|82872.2|82921.3|82871.3|33
1622509040000|2021-06-01 00:57:20|82922.2|82872.2|82921.3|82871.3|82922.2|82872.2|82920.9|82870.9|30
1622509050000|2021-06-01 00:57:30|82921.4|82871.4|82921.1|82871.1|82921.7|82871.7|82920.9|82870.9|33
1622509060000|2021-06-01 00:57:40|82920.7|82870.7|82922.1|82872.1|82922.6|82872.6|82920.1|82870.1|29
1622509070000|2021-06-01 00:57:50|82921.4|82871.4|82919.8|82869.8|82925.2|82875.2|82918.8|82868.8|57
1622509080000|2021-06-01 00:58:00|82920.9|82870.9|82915|82865|82920.9|82870.9|82914.7|82864.7|52
1622509090000|2021-06-01 00:58:10|82915.2|82865.2|82913|82863|82917.2|82867.2|82912.5|82862.5|39
1622509100000|2021-06-01 00:58:20|82915.4|82865.4|82909.2|82859.2|82915.4|82865.4|82907.6|82857.6|49
1622509110000|2021-06-01 00:58:30|82908.5|82858.5|82909.5|82859.5|82911|82861|82908.5|82858.5|33
1622509120000|2021-06-01 00:58:40|82909.4|82859.4|82911.4|82861.4|82911.9|82861.9|82909.4|82859.4|29
1622509130000|2021-06-01 00:58:50|82910.8|82860.8|82909.9|82859.9|82912.4|82862.4|82908.4|82858.4|37
1622509140000|2021-06-01 00:59:00|82909.8|82859.8|82912.5|82862.5|82913.8|82863.8|82909.8|82859.8|40
1622509150000|2021-06-01 00:59:10|82912.7|82862.7|82918.6|82868.6|82921.8|82871.8|82912.6|82862.6|45
1622509160000|2021-06-01 00:59:20|82918.3|82868.3|82920.1|82870.1|82924.1|82874.1|82917.2|82867.2|61
1622509170000|2021-06-01 00:59:30|82920.2|82870.2|82919.2|82869.2|82921.6|82871.6|82917.2|82867.2|49
1622509180000|2021-06-01 00:59:40|82918.8|82868.8|82916.8|82866.8|82920.3|82870.3|82916.8|82866.8|36
1622509190000|2021-06-01 00:59:50|82916.9|82866.9|82917.6|82867.6|82919.8|82869.8|82916.3|82866.3|33
1622509200000|2021-06-01 01:00:00|82916.3|82866.3|82920.4|82870.4|82921.7|82871.7|82914.1|82864.1|70
1622509210000|2021-06-01 01:00:10|82919.2|82869.2|82917.8|82867.8|82920.4|82870.4|82917.7|82867.7|50
1622509220000|2021-06-01 01:00:20|82917.4|82867.4|82922|82872|82922.3|82872.3|82917.4|82867.4|60
1622509230000|2021-06-01 01:00:30|82922.3|82872.3|82922.1|82872.1|82924.6|82874.6|82920.1|82870.1|51
1622509240000|2021-06-01 01:00:40|82922|82872|82919.5|82869.5|82922.8|82872.8|82918.9|82868.9|45
1622509250000|2021-06-01 01:00:50|82919.6|82869.6|82905.5|82855.5|82920|82870|82904.7|82854.7|63
1622509260000|2021-06-01 01:01:00|82905.9|82855.9|82894.2|82844.2|82906.2|82856.2|82894|82844|59
1622509270000|2021-06-01 01:01:10|82894.1|82844.1|82915.3|82865.3|82917.2|82867.2|82891.8|82841.8|73
1622509280000|2021-06-01 01:01:20|82916.3|82866.3|82930.7|82880.7|82933|82883|82916.3|82866.3|70
1622509290000|2021-06-01 01:01:30|82930.6|82880.6|82931.7|82881.7|82931.9|82881.9|82928.4|82878.4|37
1622509300000|2021-06-01 01:01:40|82932.2|82882.2|82907.7|82857.7|82933|82883|82906.5|82856.5|62
1622509310000|2021-06-01 01:01:50|82907.5|82857.5|82912.6|82862.6|82925.3|82875.3|82906.2|82856.2|69
1622509320000|2021-06-01 01:02:00|82914.5|82864.5|82913.3|82863.3|82914.7|82864.7|82907.8|82857.8|62
1622509330000|2021-06-01 01:02:10|82913.7|82863.7|82907.9|82857.9|82913.7|82863.7|82906|82856|56
1622509340000|2021-06-01 01:02:20|82908.1|82858.1|82908.3|82858.3|82910.3|82860.3|82904.5|82854.5|53
1622509350000|2021-06-01 01:02:30|82907.9|82857.9|82912.8|82862.8|82914.1|82864.1|82907.8|82857.8|48
1622509360000|2021-06-01 01:02:40|82912.5|82862.5|82913.7|82863.7|82914.3|82864.3|82911.9|82861.9|14
1622509370000|2021-06-01 01:02:50|82914.3|82864.3|82916.2|82866.2|82916.7|82866.7|82914.3|82864.3|21
1622509380000|2021-06-01 01:03:00|82916|82866|82909.8|82859.8|82916|82866|82904.8|82854.8|66
1622509390000|2021-06-01 01:03:10|82908.7|82858.7|82918.4|82868.4|82918.4|82868.4|82907.5|82857.5|51
1622509400000|2021-06-01 01:03:20|82918.8|82868.8|82916.2|82866.2|82919.2|82869.2|82913.7|82863.7|48
1622509410000|2021-06-01 01:03:30|82916.1|82866.1|82913.5|82863.5|82916.8|82866.8|82905.5|82855.5|65
1622509420000|2021-06-01 01:03:40|82913.3|82863.3|82906.3|82856.3|82918.1|82868.1|82904.9|82854.9|53
1622509430000|2021-06-01 01:03:50|82907.7|82857.7|82914|82864|82914.8|82864.8|82906.5|82856.5|52
1622509440000|2021-06-01 01:04:00|82914.5|82864.5|82910.7|82860.7|82918.2|82868.2|82904.1|82854.1|60
1622509450000|2021-06-01 01:04:10|82910.8|82860.8|82912.7|82862.7|82914.3|82864.3|82905.6|82855.6|68
1622509460000|2021-06-01 01:04:20|82913.2|82863.2|82909.7|82859.7|82915.3|82865.3|82905.1|82855.1|71
1622509470000|2021-06-01 01:04:30|82909.5|82859.5|82917|82867|82917|82867|82902.4|82852.4|68
1622509480000|2021-06-01 01:04:40|82916.5|82866.5|82911.3|82861.3|82916.6|82866.6|82904.9|82854.9|42
1622509490000|2021-06-01 01:04:50|82911.2|82861.2|82911|82861|82913|82863|82906.3|82856.3|30
1622509500000|2021-06-01 01:05:00|82909.1|82859.1|82911.9|82861.9|82912.2|82862.2|82904.4|82854.4|46
1622509510000|2021-06-01 01:05:10|82911.6|82861.6|82899|82849|82911.6|82861.6|82898.4|82848.4|33
1622509520000|2021-06-01 01:05:20|82898.6|82848.6|82899.8|82849.8|82900|82850|82898.6|82848.6|13
1622509530000|2021-06-01 01:05:30|82900.4|82850.4|82900.7|82850.7|82901.5|82851.5|82900.1|82850.1|11
1622509540000|2021-06-01 01:05:40|82899.9|82849.9|82898|82848|82900.6|82850.6|82897.9|82847.9|16
1622509550000|2021-06-01 01:05:50|82897.9|82847.9|82898.5|82848.5|82898.8|82848.8|82897.9|82847.9|12
1622509560000|2021-06-01 01:06:00|82898.6|82848.6|82898.6|82848.6|82898.9|82848.9|82897.9|82847.9|12
1622509570000|2021-06-01 01:06:10|82898.7|82848.7|82892.6|82842.6|82900.2|82850.2|82891.8|82841.8|45
1622509580000|2021-06-01 01:06:20|82892.3|82842.3|82893.9|82843.9|82893.9|82843.9|82891.8|82841.8|32
1622509590000|2021-06-01 01:06:30|82894|82844|82893|82843|82894|82844|82893|82843|14
1622509600000|2021-06-01 01:06:40|82893.1|82843.1|82895.7|82845.7|82895.7|82845.7|82890|82840|37
1622509610000|2021-06-01 01:06:50|82895.5|82845.5|82890|82840|82897.1|82847.1|82890|82840|44
1622509620000|2021-06-01 01:07:00|82889.9|82839.9|82887.6|82837.6|82892.9|82842.9|82886.4|82836.4|31
1622509630000|2021-06-01 01:07:10|82887.3|82837.3|82891.2|82841.2|82892.4|82842.4|82886.2|82836.2|44
1622509640000|2021-06-01 01:07:20|82891.4|82841.4|82888.1|82838.1|82892.3|82842.3|82887.5|82837.5|36
1622509650000|2021-06-01 01:07:30|82887.3|82837.3|82894.4|82844.4|82896.5|82846.5|82887|82837|54
1622509660000|2021-06-01 01:07:40|82894.3|82844.3|82885.7|82835.7|82895.3|82845.3|82885.6|82835.6|50
1622509670000|2021-06-01 01:07:50|82885.6|82835.6|82887.1|82837.1|82890.3|82840.3|82885.6|82835.6|36
1622509680000|2021-06-01 01:08:00|82886.7|82836.7|82889.6|82839.6|82890.7|82840.7|82886.4|82836.4|42
1622509690000|2021-06-01 01:08:10|82889.5|82839.5|82888.7|82838.7|82890.1|82840.1|82886.3|82836.3|45
1622509700000|2021-06-01 01:08:20|82888.8|82838.8|82890.7|82840.7|82890.7|82840.7|82887.3|82837.3|39
1622509710000|2021-06-01 01:08:30|82891.1|82841.1|82892.3|82842.3|82895.7|82845.7|82889.2|82839.2|31
1622509720000|2021-06-01 01:08:40|82892.4|82842.4|82893|82843|82896.9|82846.9|82890.7|82840.7|37
1622509730000|2021-06-01 01:08:50|82892.9|82842.9|82893.6|82843.6|82894.7|82844.7|82890.7|82840.7|35
1622509740000|2021-06-01 01:09:00|82893.9|82843.9|82894.4|82844.4|82895.7|82845.7|82892.3|82842.3|16
1622509750000|2021-06-01 01:09:10|82894.2|82844.2|82890.3|82840.3|82894.6|82844.6|82888.7|82838.7|37
1622509760000|2021-06-01 01:09:20|82890.4|82840.4|82890.2|82840.2|82891.9|82841.9|82889.8|82839.8|27
1622509770000|2021-06-01 01:09:30|82890|82840|82889.6|82839.6|82890.5|82840.5|82889.2|82839.2|33
1622509780000|2021-06-01 01:09:40|82889.5|82839.5|82889|82839|82890.2|82840.2|82889|82839|23
1622509790000|2021-06-01 01:09:50|82888.8|82838.8|82890.7|82840.7|82891.3|82841.3|82888.6|82838.6|22
1622509800000|2021-06-01 01:10:00|82890.6|82840.6|82891.3|82841.3|82892.9|82842.9|82890.6|82840.6|28
1622509810000|2021-06-01 01:10:10|82891.4|82841.4|82890.8|82840.8|82891.6|82841.6|82889.4|82839.4|40
1622509820000|2021-06-01 01:10:20|82890.3|82840.3|82891.7|82841.7|82893.5|82843.5|82890.1|82840.1|30
1622509830000|2021-06-01 01:10:30|82891.9|82841.9|82894|82844|82898.4|82848.4|82891.7|82841.7|49
1622509840000|2021-06-01 01:10:40|82893.8|82843.8|82899.3|82849.3|82901.9|82851.9|82893.8|82843.8|53
1622509850000|2021-06-01 01:10:50|82898.4|82848.4|82900.2|82850.2|82902.1|82852.1|82898.4|82848.4|38
1622509860000|2021-06-01 01:11:00|82900.1|82850.1|82898.7|82848.7|82900.1|82850.1|82898.1|82848.1|24
1622509870000|2021-06-01 01:11:10|82898.6|82848.6|82899.7|82849.7|82900.4|82850.4|82897.3|82847.3|35
1622509880000|2021-06-01 01:11:20|82899.9|82849.9|82890|82840|82900.1|82850.1|82887.4|82837.4|52
1622509890000|2021-06-01 01:11:30|82888.1|82838.1|82891.5|82841.5|82891.9|82841.9|82887.6|82837.6|32
1622509900000|2021-06-01 01:11:40|82891.6|82841.6|82891.7|82841.7|82892.3|82842.3|82890.1|82840.1|30
1622509910000|2021-06-01 01:11:50|82891.6|82841.6|82890.6|82840.6|82892.7|82842.7|82890.4|82840.4|34
1622509920000|2021-06-01 01:12:00|82890.7|82840.7|82888.1|82838.1|82892.9|82842.9|82888.1|82838.1|39
1622509930000|2021-06-01 01:12:10|82888|82838|82887.1|82837.1|82889.8|82839.8|82885.5|82835.5|33
1622509940000|2021-06-01 01:12:20|82887.6|82837.6|82892|82842|82897.3|82847.3|82886.3|82836.3|57
1622509950000|2021-06-01 01:12:30|82891.7|82841.7|82879.1|82829.1|82892.8|82842.8|82872.8|82822.8|63
1622509960000|2021-06-01 01:12:40|82878.9|82828.9|82881.7|82831.7|82885.9|82835.9|82876.8|82826.8|57
1622509970000|2021-06-01 01:12:50|82882.3|82832.3|82834.4|82784.4|82882.3|82832.3|82834.3|82784.3|61
1622509980000|2021-06-01 01:13:00|82835.2|82785.2|82836.2|82786.2|82840.2|82790.2|82832.2|82782.2|52
1622509990000|2021-06-01 01:13:10|82835.7|82785.7|82838.8|82788.8|82838.8|82788.8|82835.5|82785.5|46
1622510000000|2021-06-01 01:13:20|82838.9|82788.9|82842.3|82792.3|82842.3|82792.3|82838|82788|33
1622510010000|2021-06-01 01:13:30|82842|82792|82839.6|82789.6|82843.7|82793.7|82839.3|82789.3|33
1622510020000|2021-06-01 01:13:40|82840.2|82790.2|82842.6|82792.6|82843.8|82793.8|82840.2|82790.2|40
1622510030000|2021-06-01 01:13:50|82842.3|82792.3|82836.2|82786.2|82842.9|82792.9|82834.4|82784.4|28
1622510040000|2021-06-01 01:14:00|82835.7|82785.7|82845.3|82795.3|82849.7|82799.7|82835.7|82785.7|62
1622510050000|2021-06-01 01:14:10|82845.8|82795.8|82854.9|82804.9|82858.1|82808.1|82845.7|82795.7|57
1622510060000|2021-06-01 01:14:20|82856|82806|82856.5|82806.5|82859.1|82809.1|82849.5|82799.5|65
1622510070000|2021-06-01 01:14:30|82855.9|82805.9|82861.5|82811.5|82862.8|82812.8|82853.4|82803.4|65
1622510080000|2021-06-01 01:14:40|82861.7|82811.7|82863.9|82813.9|82866.1|82816.1|82860.6|82810.6|44
1622510090000|2021-06-01 01:14:50|82863.6|82813.6|82864.9|82814.9|82865.7|82815.7|82861.5|82811.5|49
1622510100000|2021-06-01 01:15:00|82864.2|82814.2|82859.8|82809.8|82864.2|82814.2|82857.3|82807.3|72
1622510110000|2021-06-01 01:15:10|82859.4|82809.4|82861|82811|82866|82816|82859.4|82809.4|56
1622510120000|2021-06-01 01:15:20|82860|82810|82860.6|82810.6|82861.8|82811.8|82859.7|82809.7|56
1622510130000|2021-06-01 01:15:30|82860.7|82810.7|82859|82809|82863.2|82813.2|82859|82809|48
1622510140000|2021-06-01 01:15:40|82858.9|82808.9|82854.6|82804.6|82860.1|82810.1|82854.6|82804.6|51
1622510150000|2021-06-01 01:15:50|82854.7|82804.7|82854.2|82804.2|82857.5|82807.5|82852.9|82802.9|56
1622510160000|2021-06-01 01:16:00|82853.8|82803.8|82852.3|82802.3|82854|82804|82850.5|82800.5|32
1622510170000|2021-06-01 01:16:10|82852|82802|82854.7|82804.7|82855.9|82805.9|82851|82801|57
1622510180000|2021-06-01 01:16:20|82854.6|82804.6|82856.4|82806.4|82857.8|82807.8|82853.9|82803.9|57
1622510190000|2021-06-01 01:16:30|82855.8|82805.8|82832.7|82782.7|82856.2|82806.2|82832.7|82782.7|63
1622510200000|2021-06-01 01:16:40|82833.1|82783.1|82832|82782|82833.9|82783.9|82830.6|82780.6|53
1622510210000|2021-06-01 01:16:50|82831.9|82781.9|82833.4|82783.4|82835.2|82785.2|82830.3|82780.3|50
1622510220000|2021-06-01 01:17:00|82833.5|82783.5|82832|82782|82834.8|82784.8|82830.7|82780.7|57
1622510230000|2021-06-01 01:17:10|82831.6|82781.6|82834|82784|82836.1|82786.1|82829.6|82779.6|52
1622510240000|2021-06-01 01:17:20|82834.8|82784.8|82833.6|82783.6|82834.8|82784.8|82833.1|82783.1|34
1622510250000|2021-06-01 01:17:30|82834.4|82784.4|82832.4|82782.4|82834.4|82784.4|82832|82782|33
1622510260000|2021-06-01 01:17:40|82832.3|82782.3|82848.3|82798.3|82854.1|82804.1|82832.1|82782.1|47
1622510270000|2021-06-01 01:17:50|82847.5|82797.5|82844.8|82794.8|82849.4|82799.4|82843.9|82793.9|50
1622510280000|2021-06-01 01:18:00|82844.6|82794.6|82842.1|82792.1|82845.4|82795.4|82838.5|82788.5|48
1622510290000|2021-06-01 01:18:10|82841.5|82791.5|82842.4|82792.4|82843.2|82793.2|82841.5|82791.5|37
1622510300000|2021-06-01 01:18:20|82842.6|82792.6|82827.3|82777.3|82842.9|82792.9|82823.7|82773.7|49
1622510310000|2021-06-01 01:18:30|82826.8|82776.8|82835.6|82785.6|82843.6|82793.6|82826.8|82776.8|54
1622510320000|2021-06-01 01:18:40|82835.5|82785.5|82836.4|82786.4|82837.1|82787.1|82835.2|82785.2|39
1622510330000|2021-06-01 01:18:50|82836.2|82786.2|82840.7|82790.7|82841.7|82791.7|82835.2|82785.2|42
1622510340000|2021-06-01 01:19:00|82840.9|82790.9|82840.7|82790.7|82841.3|82791.3|82839.3|82789.3|38
1622510350000|2021-06-01 01:19:10|82840.6|82790.6|82831.7|82781.7|82840.7|82790.7|82829.3|82779.3|35
1622510360000|2021-06-01 01:19:20|82828.1|82778.1|82826.2|82776.2|82829.1|82779.1|82823|82773|45
1622510370000|2021-06-01 01:19:30|82826.3|82776.3|82822.8|82772.8|82827.3|82777.3|82820.4|82770.4|48
1622510380000|2021-06-01 01:19:40|82822.7|82772.7|82822.9|82772.9|82826|82776|82820.6|82770.6|45
1622510390000|2021-06-01 01:19:50|82823.7|82773.7|82825.3|82775.3|82826.3|82776.3|82823.7|82773.7|31
1622510400000|2021-06-01 01:20:00|82826.1|82776.1|82838.1|82788.1|82873.9|82816.3|82826.1|82776.1|72
1622510410000|2021-06-01 01:20:10|82837.4|82787.4|82847.9|82797.9|82854.1|82804.1|82837.4|82787.4|71
1622510420000|2021-06-01 01:20:20|82849.6|82799.6|82831.4|82781.4|82849.6|82799.6|82825.6|82775.6|64
1622510430000|2021-06-01 01:20:30|82831.7|82781.7|82841.6|82791.6|82845.7|82795.7|82830.1|82780.1|63
1622510440000|2021-06-01 01:20:40|82834.9|82784.9|82835.4|82785.4|82846.3|82796.3|82834.5|82784.5|51
1622510450000|2021-06-01 01:20:50|82834.3|82784.3|82844.3|82794.3|82845.2|82795.2|82830.5|82780.5|59
1622510460000|2021-06-01 01:21:00|82845.2|82795.2|82844.8|82794.8|82845.6|82795.6|82842.8|82792.8|34
1622510470000|2021-06-01 01:21:10|82844.7|82794.7|82848|82798|82851.5|82801.5|82836.2|82786.2|46
1622510480000|2021-06-01 01:21:20|82847.9|82797.9|82855.6|82805.6|82862.6|82812.6|82847.8|82797.8|44
1622510490000|2021-06-01 01:21:30|82854.6|82804.6|82856.4|82806.4|82856.4|82806.4|82853.5|82803.5|22
1622510500000|2021-06-01 01:21:40|82855.8|82805.8|82858.7|82808.7|82858.7|82808.7|82854.5|82804.5|23
1622510510000|2021-06-01 01:21:50|82858.1|82808.1|82856.9|82806.9|82858.7|82808.7|82856.9|82806.9|26
1622510520000|2021-06-01 01:22:00|82857.2|82807.2|82856.1|82806.1|82858.6|82808.6|82855.8|82805.8|28
1622510530000|2021-06-01 01:22:10|82850.1|82800.1|82841.8|82791.8|82850.4|82800.4|82837.4|82787.4|50
1622510540000|2021-06-01 01:22:20|82841.7|82791.7|82840.2|82790.2|82841.8|82791.8|82839.5|82789.5|33
1622510550000|2021-06-01 01:22:30|82841.3|82791.3|82831|82781|82841.3|82791.3|82829.9|82779.9|42
1622510560000|2021-06-01 01:22:40|82831.2|82781.2|82832.7|82782.7|82833.7|82783.7|82825.8|82775.8|46
1622510570000|2021-06-01 01:22:50|82831.6|82781.6|82832.2|82782.2|82833.2|82783.2|82830.7|82780.7|43
1622510580000|2021-06-01 01:23:00|82832.5|82782.5|82837.7|82787.7|82839.9|82789.9|82831.7|82781.7|48
1622510590000|2021-06-01 01:23:10|82838.4|82788.4|82837.7|82787.7|82838.8|82788.8|82837.5|82787.5|25
1622510600000|2021-06-01 01:23:20|82837.8|82787.8|82838.2|82788.2|82838.6|82788.6|82837.8|82787.8|24
1622510610000|2021-06-01 01:23:30|82838|82788|82837.8|82787.8|82840.1|82790.1|82837.6|82787.6|29
1622510620000|2021-06-01 01:23:40|82837.9|82787.9|82846.7|82796.7|82851.3|82801.3|82837.9|82787.9|32
1622510630000|2021-06-01 01:23:50|82846.1|82796.1|82849.2|82799.2|82852.3|82802.3|82846.1|82796.1|54
1622510640000|2021-06-01 01:24:00|82849|82799|82850.3|82800.3|82850.5|82800.5|82849|82799|21
1622510650000|2021-06-01 01:24:10|82849.5|82799.5|82843.7|82793.7|82850.9|82800.9|82843.2|82793.2|26
1622510660000|2021-06-01 01:24:20|82843.6|82793.6|82844.8|82794.8|82846|82796|82842.6|82792.6|46
1622510670000|2021-06-01 01:24:30|82844.7|82794.7|82844.8|82794.8|82845.3|82795.3|82844.2|82794.2|20
1622510680000|2021-06-01 01:24:40|82845.1|82795.1|82840.9|82790.9|82845.3|82795.3|82840.9|82790.9|25
1622510690000|2021-06-01 01:24:50|82840.8|82790.8|82834.6|82784.6|82842.2|82792.2|82833.2|82783.2|31
1622510700000|2021-06-01 01:25:00|82834.8|82784.8|82840.5|82790.5|82841.8|82791.8|82832.6|82782.6|49
1622510710000|2021-06-01 01:25:10|82841.3|82791.3|82842.5|82792.5|82843.3|82793.3|82839.2|82789.2|32
1622510720000|2021-06-01 01:25:20|82842.6|82792.6|82843.3|82793.3|82843.6|82793.6|82842.3|82792.3|18
1622510730000|2021-06-01 01:25:30|82843.4|82793.4|82843.8|82793.8|82844.5|82794.5|82843.1|82793.1|20
1622510740000|2021-06-01 01:25:40|82844.1|82794.1|82843.8|82793.8|82844.5|82794.5|82843.3|82793.3|22
1622510750000|2021-06-01 01:25:50|82843.4|82793.4|82842.1|82792.1|82846.8|82796.8|82840.4|82790.4|46
1622510760000|2021-06-01 01:26:00|82842.3|82792.3|82841.6|82791.6|82842.7|82792.7|82840.4|82790.4|32
1622510770000|2021-06-01 01:26:10|82841.2|82791.2|82842.1|82792.1|82842.4|82792.4|82841|82791|24
1622510780000|2021-06-01 01:26:20|82842|82792|82844.3|82794.3|82844.9|82794.9|82842|82792|26
1622510790000|2021-06-01 01:26:30|82844|82794|82844.5|82794.5|82846.3|82796.3|82844|82794|23
1622510800000|2021-06-01 01:26:40|82844.6|82794.6|82843.3|82793.3|82845.6|82795.6|82840.8|82790.8|31
1622510810000|2021-06-01 01:26:50|82842.3|82792.3|82838.5|82788.5|82845.1|82795.1|82837.1|82787.1|35
1622510820000|2021-06-01 01:27:00|82838.2|82788.2|82841.5|82791.5|82842.1|82792.1|82836.1|82786.1|43
1622510830000|2021-06-01 01:27:10|82841.4|82791.4|82846.8|82796.8|82846.8|82796.8|82840.8|82790.8|25
1622510840000|2021-06-01 01:27:20|82849.1|82799.1|82846.3|82796.3|82852|82802|82843.6|82793.6|52
1622510850000|2021-06-01 01:27:30|82846.4|82796.4|82854.8|82804.8|82856|82812.4|82835.6|82792.7|48
1622510860000|2021-06-01 01:27:40|82854.4|82804.4|82847.3|82797.3|82855.8|82805.8|82846.7|82796.7|33
1622510870000|2021-06-01 01:27:50|82847.2|82797.2|82846.4|82796.4|82848.7|82798.7|82845.4|82795.4|35
1622510880000|2021-06-01 01:28:00|82846.5|82796.5|82836.9|82786.9|82853.9|82803.9|82834|82784|54
1622510890000|2021-06-01 01:28:10|82834.2|82784.2|82837|82787|82839.4|82789.4|82834.2|82784.2|31
1622510900000|2021-06-01 01:28:20|82836.6|82786.6|82836.1|82786.1|82839.2|82789.2|82836.1|82786.1|24
1622510910000|2021-06-01 01:28:30|82837.3|82787.3|82838.1|82788.1|82839.9|82789.9|82836.6|82786.6|36
1622510920000|2021-06-01 01:28:40|82837.2|82787.2|82841.3|82791.3|82841.4|82791.4|82837.2|82787.2|38
1622510930000|2021-06-01 01:28:50|82841.4|82791.4|82844.3|82794.3|82845.4|82795.4|82840|82790|39
1622510940000|2021-06-01 01:29:00|82844.1|82794.1|82839.8|82789.8|82844.5|82794.5|82838|82788|42
1622510950000|2021-06-01 01:29:10|82839.7|82789.7|82841.3|82791.3|82843.8|82793.8|82839|82789|41
1622510960000|2021-06-01 01:29:20|82840.6|82790.6|82845.2|82795.2|82845.2|82795.2|82840.6|82790.6|32
1622510970000|2021-06-01 01:29:30|82845.1|82795.1|82846.6|82796.6|82847.3|82797.3|82844.1|82794.1|25
1622510980000|2021-06-01 01:29:40|82846.8|82796.8|82842.4|82792.4|82847.6|82797.6|82842.4|82792.4|43
1622510990000|2021-06-01 01:29:50|82843|82793|82845.3|82795.3|82845.7|82795.7|82843|82793|42
1622511000000|2021-06-01 01:30:00|82845.4|82795.4|82843.8|82793.8|82847.1|82797.1|82841.3|82791.3|57
1622511010000|2021-06-01 01:30:10|82843.4|82793.4|82848.9|82798.9|82850.6|82800.6|82843.4|82793.4|42
1622511020000|2021-06-01 01:30:20|82848.5|82798.5|82849.6|82799.6|82853.4|82803.4|82846.1|82796.1|69
1622511030000|2021-06-01 01:30:30|82849.1|82799.1|82856|82806|82856|82806|82846.9|82796.9|73
1622511040000|2021-06-01 01:30:40|82853|82803|82852.9|82802.9|82856.9|82806.9|82850.2|82800.2|78
1622511050000|2021-06-01 01:30:50|82851.9|82801.9|82861.9|82811.9|82864.2|82814.2|82850.4|82800.4|75
1622511060000|2021-06-01 01:31:00|82862.4|82812.4|82859.3|82809.3|82865.2|82815.2|82859|82809|62
1622511070000|2021-06-01 01:31:10|82859.1|82809.1|82861.3|82811.3|82865.4|82815.4|82854.7|82804.7|67
1622511080000|2021-06-01 01:31:20|82863.4|82813.4|82860|82810|82865.3|82815.3|82857|82807|78
1622511090000|2021-06-01 01:31:30|82862.6|82812.6|82860.6|82810.6|82864.9|82814.9|82858.7|82808.7|78
1622511100000|2021-06-01 01:31:40|82860.7|82810.7|82862.3|82812.3|82862.7|82812.7|82856.8|82806.8|65
1622511110000|2021-06-01 01:31:50|82860.7|82810.7|82861.5|82811.5|82862|82812|82856.4|82806.4|74
1622511120000|2021-06-01 01:32:00|82861.6|82811.6|82857|82807|82863|82813|82854.3|82804.3|62
1622511130000|2021-06-01 01:32:10|82857.6|82807.6|82856.1|82806.1|82859.3|82809.3|82854.7|82804.7|47
1622511140000|2021-06-01 01:32:20|82855.6|82805.6|82852.5|82802.5|82856.2|82806.2|82852.5|82802.5|49
1622511150000|2021-06-01 01:32:30|82852|82802|82850.8|82800.8|82854.4|82804.4|82850.2|82800.2|49
1622511160000|2021-06-01 01:32:40|82851.7|82801.7|82846|82796|82853|82803|82846|82796|47
1622511170000|2021-06-01 01:32:50|82845.3|82795.3|82845.9|82795.9|82848.5|82798.5|82842.3|82792.3|56
1622511180000|2021-06-01 01:33:00|82846.4|82796.4|82844.1|82794.1|82846.4|82796.4|82844.1|82794.1|24
1622511190000|2021-06-01 01:33:10|82844.7|82794.7|82842.9|82792.9|82847.2|82797.2|82842.2|82792.2|31
1622511200000|2021-06-01 01:33:20|82842.6|82792.6|82845.2|82795.2|82849.5|82799.5|82842.6|82792.6|33
1622511210000|2021-06-01 01:33:30|82845.3|82795.3|82845.8|82795.8|82845.9|82795.9|82843.7|82793.7|27
1622511220000|2021-06-01 01:33:40|82845.9|82795.9|82849.7|82799.7|82852.7|82802.7|82843.6|82793.6|51
1622511230000|2021-06-01 01:33:50|82848.7|82798.7|82839.7|82789.7|82849.9|82799.9|82839.7|82789.7|41
1622511240000|2021-06-01 01:34:00|82840.1|82790.1|82844.4|82794.4|82845|82795|82840.1|82790.1|47
1622511250000|2021-06-01 01:34:10|82844.5|82794.5|82843.8|82793.8|82844.6|82794.6|82842.6|82792.6|23
1622511260000|2021-06-01 01:34:20|82843|82793|82842.4|82792.4|82843.4|82793.4|82840.5|82790.5|40
1622511270000|2021-06-01 01:34:30|82841.4|82791.4|82842.5|82792.5|82843.3|82793.3|82840.8|82790.8|37
1622511280000|2021-06-01 01:34:40|82842.8|82792.8|82840.3|82790.3|82843.4|82793.4|82840.3|82790.3|33
1622511290000|2021-06-01 01:34:50|82840.2|82790.2|82839.6|82789.6|82840.2|82790.2|82838.2|82788.2|34
1622511300000|2021-06-01 01:35:00|82839.8|82789.8|82842.4|82792.4|82844.2|82794.2|82839.8|82789.8|29
1622511310000|2021-06-01 01:35:10|82841.5|82791.5|82842.4|82792.4|82842.8|82792.8|82840.6|82790.6|40
1622511320000|2021-06-01 01:35:20|82842.3|82792.3|82842.2|82792.2|82842.5|82792.5|82841.2|82791.2|27
1622511330000|2021-06-01 01:35:30|82842.5|82792.5|82849.5|82799.5|82849.5|82799.5|82842.5|82792.5|50
1622511340000|2021-06-01 01:35:40|82849.3|82799.3|82849|82799|82849.3|82799.3|82846.1|82796.1|45
1622511350000|2021-06-01 01:35:50|82849.3|82799.3|82846.9|82796.9|82849.5|82799.5|82846.8|82796.8|49
1622511360000|2021-06-01 01:36:00|82847|82797|82848.5|82798.5|82852.7|82802.7|82846.2|82796.2|45
1622511370000|2021-06-01 01:36:10|82848.6|82798.6|82845.1|82795.1|82848.6|82798.6|82845.1|82795.1|51
1622511380000|2021-06-01 01:36:20|82845.2|82795.2|82844.4|82794.4|82845.9|82795.9|82843.1|82793.1|33
1622511390000|2021-06-01 01:36:30|82844.3|82794.3|82840|82790|82844.5|82794.5|82840|82790|37
1622511400000|2021-06-01 01:36:40|82839.8|82789.8|82837.5|82787.5|82840.5|82790.5|82837.5|82787.5|42
1622511410000|2021-06-01 01:36:50|82837.6|82787.6|82841.1|82791.1|82842.7|82792.7|82837.5|82787.5|46
1622511420000|2021-06-01 01:37:00|82841.2|82791.2|82840.4|82790.4|82841.7|82791.7|82838|82788|46
1622511430000|2021-06-01 01:37:10|82840.2|82790.2|82846.1|82796.1|82850.2|82800.2|82838.3|82788.3|46
1622511440000|2021-06-01 01:37:20|82845.7|82795.7|82844.7|82794.7|82848.4|82798.4|82844.1|82794.1|38
1622511450000|2021-06-01 01:37:30|82844.9|82794.9|82843.2|82793.2|82848.7|82798.7|82843|82793|46
1622511460000|2021-06-01 01:37:40|82843.3|82793.3|82840.7|82790.7|82844.8|82794.8|82839.8|82789.8|51
1622511470000|2021-06-01 01:37:50|82840.5|82790.5|82838.8|82788.8|82843.4|82793.4|82838.8|82788.8|42
1622511480000|2021-06-01 01:38:00|82839|82789|82836.4|82786.4|82840|82790|82836|82786|45
1622511490000|2021-06-01 01:38:10|82836.3|82786.3|82834.7|82784.7|82838.4|82788.4|82833.1|82783.1|49
1622511500000|2021-06-01 01:38:20|82835.7|82785.7|82841.2|82791.2|82841.2|82791.2|82835.7|82785.7|50
1622511510000|2021-06-01 01:38:30|82841.3|82791.3|82841.7|82791.7|82845.1|82795.1|82840|82790|37
1622511520000|2021-06-01 01:38:40|82841.3|82791.3|82841.7|82791.7|82844.1|82794.1|82841.3|82791.3|43
1622511530000|2021-06-01 01:38:50|82841.5|82791.5|82842.8|82792.8|82842.8|82792.8|82839.5|82789.5|48
1622511540000|2021-06-01 01:39:00|82842.9|82792.9|82841.2|82791.2|82844.1|82794.1|82841|82791|50
1622511550000|2021-06-01 01:39:10|82841|82791|82841.1|82791.1|82844|82794|82838.7|82788.7|42
1622511560000|2021-06-01 01:39:20|82840.8|82790.8|82840.3|82790.3|82842.2|82792.2|82840.2|82790.2|47
1622511570000|2021-06-01 01:39:30|82840|82790|82838.2|82788.2|82840.8|82790.8|82837.2|82787.2|67
1622511580000|2021-06-01 01:39:40|82837.8|82787.8|82847|82797|82847.8|82797.8|82837.8|82787.8|48
1622511590000|2021-06-01 01:39:50|82847.2|82797.2|82848.9|82798.9|82851.1|82801.1|82844.1|82794.1|38
1622511600000|2021-06-01 01:40:00|82849.2|82799.2|82843.2|82793.2|82849.5|82799.5|82843.2|82793.2|38
1622511610000|2021-06-01 01:40:10|82843.7|82793.7|82845.6|82795.6|82847|82797|82841.8|82791.8|46
1622511620000|2021-06-01 01:40:20|82845.8|82795.8|82844.4|82794.4|82846.1|82796.1|82844.4|82794.4|25
1622511630000|2021-06-01 01:40:30|82844.5|82794.5|82838.7|82788.7|82845.4|82795.4|82838.7|82788.7|38
1622511640000|2021-06-01 01:40:40|82838.8|82788.8|82837.8|82787.8|82839.8|82789.8|82837.4|82787.4|48
1622511650000|2021-06-01 01:40:50|82838|82788|82838.4|82788.4|82838.9|82788.9|82836.4|82786.4|35
1622511660000|2021-06-01 01:41:00|82839.2|82789.2|82835.9|82785.9|82839.2|82789.2|82834.8|82784.8|43
1622511670000|2021-06-01 01:41:10|82835.3|82785.3|82833.2|82783.2|82835.3|82785.3|82832.8|82782.8|33
1622511680000|2021-06-01 01:41:20|82833.1|82783.1|82834.6|82784.6|82834.6|82784.6|82832.5|82782.5|32
1622511690000|2021-06-01 01:41:30|82834.3|82784.3|82834.3|82784.3|82834.4|82784.4|82832.4|82782.4|33
1622511700000|2021-06-01 01:41:40|82833.5|82783.5|82831.3|82781.3|82835|82785|82831.3|82781.3|39
1622511710000|2021-06-01 01:41:50|82831.4|82781.4|82830.6|82780.6|82835.2|82785.2|82830.6|82780.6|46
1622511720000|2021-06-01 01:42:00|82830.1|82780.1|82837.1|82787.1|82837.5|82787.5|82830.1|82780.1|42
1622511730000|2021-06-01 01:42:10|82837|82787|82835.4|82785.4|82837.6|82787.6|82835.4|82785.4|34
1622511740000|2021-06-01 01:42:20|82836.8|82786.8|82838.6|82788.6|82838.8|82788.8|82835|82785|31
1622511750000|2021-06-01 01:42:30|82841.1|82791.1|82839.4|82789.4|82841.1|82791.1|82839.1|82789.1|25
1622511760000|2021-06-01 01:42:40|82839.8|82789.8|82837.4|82787.4|82840.7|82790.7|82836.9|82786.9|27
1622511770000|2021-06-01 01:42:50|82837.5|82787.5|82838.2|82788.2|82839.9|82789.9|82835.9|82785.9|47
1622511780000|2021-06-01 01:43:00|82838.4|82788.4|82839.3|82789.3|82840.5|82790.5|82837.1|82787.1|33
1622511790000|2021-06-01 01:43:10|82839.2|82789.2|82839.9|82789.9|82841.1|82791.1|82836.7|82786.7|43
1622511800000|2021-06-01 01:43:20|82840|82790|82839.9|82789.9|82840.6|82790.6|82839.7|82789.7|32
1622511810000|2021-06-01 01:43:30|82840.2|82790.2|82840.4|82790.4|82840.7|82790.7|82839.5|82789.5|33
1622511820000|2021-06-01 01:43:40|82840.7|82790.7|82836.1|82786.1|82840.7|82790.7|82835.3|82785.3|33
1622511830000|2021-06-01 01:43:50|82836.6|82786.6|82842.3|82792.3|82842.4|82792.4|82836|82786|53
1622511840000|2021-06-01 01:44:00|82842.4|82792.4|82839|82789|82843.1|82793.1|82838.9|82788.9|47
1622511850000|2021-06-01 01:44:10|82839.2|82789.2|82839.6|82789.6|82839.6|82789.6|82837.1|82787.1|28
1622511860000|2021-06-01 01:44:20|82839.2|82789.2|82836.9|82786.9|82839.2|82789.2|82836.2|82786.2|30
1622511870000|2021-06-01 01:44:30|82836.1|82786.1|82832.8|82782.8|82838.1|82788.1|82828.8|82778.8|75
1622511880000|2021-06-01 01:44:40|82834.1|82784.1|82830.3|82780.3|82834.1|82784.1|82829.5|82779.5|30
1622511890000|2021-06-01 01:44:50|82830.6|82780.6|82832|82782|82832.9|82782.9|82829.8|82779.8|37
1622511900000|2021-06-01 01:45:00|82831.9|82781.9|82831.5|82781.5|82833.5|82783.5|82830.2|82780.2|39
1622511910000|2021-06-01 01:45:10|82831.7|82781.7|82832.9|82782.9|82833|82783|82828.9|82778.9|34
1622511920000|2021-06-01 01:45:20|82832|82782|82830.6|82780.6|82832.9|82782.9|82830.1|82780.1|46
1622511930000|2021-06-01 01:45:30|82831.1|82781.1|82830.6|82780.6|82832.3|82782.3|82830|82780|41
1622511940000|2021-06-01 01:45:40|82830.9|82780.9|82829.6|82779.6|82831.4|82781.4|82827.7|82777.7|50
1622511950000|2021-06-01 01:45:50|82830.5|82780.5|82830|82780|82830.9|82780.9|82828.9|82778.9|50
1622511960000|2021-06-01 01:46:00|82829.9|82779.9|82829.4|82779.4|82830.1|82780.1|82829.2|82779.2|12
1622511970000|2021-06-01 01:46:10|82829.3|82779.3|82829.4|82779.4|82829.5|82779.5|82828.6|82778.6|14
1622511980000|2021-06-01 01:46:20|82829.6|82779.6|82830.1|82780.1|82830.4|82780.4|82829.4|82779.4|6
1622511990000|2021-06-01 01:46:30|82830|82780|82830.5|82780.5|82830.9|82780.9|82829.7|82779.7|35
1622512000000|2021-06-01 01:46:40|82830.8|82780.8|82830.6|82780.6|82832.4|82782.4|82829.9|82779.9|58
1622512010000|2021-06-01 01:46:50|82830.4|82780.4|82829.9|82779.9|82830.4|82780.4|82829.5|82779.5|19
1622512020000|2021-06-01 01:47:00|82830|82780|82829.7|82779.7|82831.4|82781.4|82828.6|82778.6|37
1622512030000|2021-06-01 01:47:10|82829.3|82779.3|82829.5|82779.5|82830|82780|82828.9|82778.9|28
1622512040000|2021-06-01 01:47:20|82829.8|82779.8|82830.2|82780.2|82830.5|82780.5|82829.7|82779.7|31
1622512050000|2021-06-01 01:47:30|82830.4|82780.4|82830.2|82780.2|82830.4|82780.4|82829|82779|20
1622512060000|2021-06-01 01:47:40|82829.9|82779.9|82829.4|82779.4|82831.9|82781.9|82827.7|82777.7|30
1622512070000|2021-06-01 01:47:50|82829.7|82779.7|82829.5|82779.5|82830.2|82780.2|82828.4|82778.4|45
1622512080000|2021-06-01 01:48:00|82829.2|82779.2|82828.4|82778.4|82829.6|82779.6|82827.4|82777.4|63
1622512090000|2021-06-01 01:48:10|82828.5|82778.5|82826.5|82776.5|82828.9|82778.9|82826.1|82776.1|22
1622512100000|2021-06-01 01:48:20|82826.7|82776.7|82826.9|82776.9|82828.3|82778.3|82825.6|82775.6|30
1622512110000|2021-06-01 01:48:30|82827.6|82777.6|82828.7|82778.7|82829.5|82779.5|82827|82777|66
1622512120000|2021-06-01 01:48:40|82828.5|82778.5|82828.5|82778.5|82829|82779|82827.1|82777.1|63
1622512130000|2021-06-01 01:48:50|82828.6|82778.6|82829.3|82779.3|82829.6|82779.6|82827.5|82777.5|29
1622512140000|2021-06-01 01:49:00|82829.2|82779.2|82827.4|82777.4|82829.5|82779.5|82827.4|82777.4|23
1622512150000|2021-06-01 01:49:10|82827.5|82777.5|82826.5|82776.5|82828.1|82778.1|82826.3|82776.3|29
1622512160000|2021-06-01 01:49:20|82826.6|82776.6|82826.2|82776.2|82827.7|82777.7|82825.2|82775.2|17
1622512170000|2021-06-01 01:49:30|82826|82776|82829|82779|82829.3|82779.3|82826|82776|28
1622512180000|2021-06-01 01:49:40|82828.1|82778.1|82826.4|82776.4|82828.2|82778.2|82826.2|82776.2|14
1622512190000|2021-06-01 01:49:50|82826.3|82776.3|82825.8|82775.8|82827.8|82777.8|82825|82775|27
1622512200000|2021-06-01 01:50:00|82825.1|82775.1|82820.9|82770.9|82825.6|82775.6|82819.8|82769.8|53
1622512210000|2021-06-01 01:50:10|82821.1|82771.1|82820.9|82770.9|82821.1|82771.1|82820.3|82770.3|37
1622512220000|2021-06-01 01:50:20|82820.7|82770.7|82821.2|82771.2|82821.2|82771.2|82816.8|82766.8|41
1622512230000|2021-06-01 01:50:30|82819.4|82769.4|82816.8|82766.8|82819.4|82769.4|82814.6|82764.6|45
1622512240000|2021-06-01 01:50:40|82816.7|82766.7|82818.8|82768.8|82822.8|82772.8|82815|82765|55
1622512250000|2021-06-01 01:50:50|82818.6|82768.6|82818.2|82768.2|82820.2|82770.2|82817.3|82767.3|45
1622512260000|2021-06-01 01:51:00|82817.6|82767.6|82816.8|82766.8|82820.8|82770.8|82815.8|82765.8|40
1622512270000|2021-06-01 01:51:10|82816.7|82766.7|82821.9|82771.9|82821.9|82771.9|82814|82764|38
1622512280000|2021-06-01 01:51:20|82817.1|82767.1|82820.9|82770.9|82822.3|82772.3|82816|82766|49
1622512290000|2021-06-01 01:51:30|82819.2|82769.2|82820.8|82770.8|82820.9|82770.9|82818.8|82768.8|40
1622512300000|2021-06-01 01:51:40|82820.4|82770.4|82817.9|82767.9|82821.5|82771.5|82815.8|82765.8|42
1622512310000|2021-06-01 01:51:50|82817.8|82767.8|82820.1|82770.1|82821|82771|82817|82767|37
1622512320000|2021-06-01 01:52:00|82819.7|82769.7|82819.4|82769.4|82820.3|82770.3|82815.7|82765.7|41
1622512330000|2021-06-01 01:52:10|82819.3|82769.3|82821.1|82771.1|82822.3|82772.3|82814.5|82764.5|36
1622512340000|2021-06-01 01:52:20|82820.6|82770.6|82822.7|82772.7|82823.7|82773.7|82819.5|82769.5|34
1622512350000|2021-06-01 01:52:30|82823|82773|82824.1|82774.1|82824.1|82774.1|82822.6|82772.6|19
1622512360000|2021-06-01 01:52:40|82823.5|82773.5|82823|82773|82825.1|82775.1|82822.3|82772.3|37
1622512370000|2021-06-01 01:52:50|82823.2|82773.2|82822.2|82772.2|82823.6|82773.6|82821.8|82771.8|38
1622512380000|2021-06-01 01:53:00|82822.1|82772.1|82822.7|82772.7|82824.2|82774.2|82821.7|82771.7|36
1622512390000|2021-06-01 01:53:10|82822.5|82772.5|82823.1|82773.1|82825.4|82775.4|82822.1|82772.1|41
1622512400000|2021-06-01 01:53:20|82823|82773|82821.2|82771.2|82823.3|82773.3|82821.2|82771.2|25
1622512410000|2021-06-01 01:53:30|82821.7|82771.7|82824.5|82774.5|82824.5|82774.5|82821.5|82771.5|36
1622512420000|2021-06-01 01:53:40|82823.9|82773.9|82824|82774|82824.6|82774.6|82823.6|82773.6|46
1622512430000|2021-06-01 01:53:50|82824.2|82774.2|82824.1|82774.1|82825.4|82775.4|82822.9|82772.9|46
1622512440000|2021-06-01 01:54:00|82824.2|82774.2|82819.2|82769.2|82824.2|82774.2|82818.2|82768.2|32
1622512450000|2021-06-01 01:54:10|82819.5|82769.5|82820.1|82770.1|82820.9|82770.9|82818.4|82768.4|40
1622512460000|2021-06-01 01:54:20|82820|82770|82820.2|82770.2|82820.5|82770.5|82819.9|82769.9|19
1622512470000|2021-06-01 01:54:30|82820.5|82770.5|82822.4|82772.4|82822.6|82772.6|82819.1|82769.1|40
1622512480000|2021-06-01 01:54:40|82822.1|82772.1|82823.7|82773.7|82824|82774|82821.9|82771.9|41
1622512490000|2021-06-01 01:54:50|82823.6|82773.6|82823.8|82773.8|82824.8|82774.8|82823.3|82773.3|33
1622512500000|2021-06-01 01:55:00|82822.9|82772.9|82822|82772|82823.3|82773.3|82821.3|82771.3|49
1622512510000|2021-06-01 01:55:10|82821.7|82771.7|82824.1|82774.1|82824.8|82774.8|82821.7|82771.7|42
1622512520000|2021-06-01 01:55:20|82823.9|82773.9|82826.4|82776.4|82827.6|82777.6|82822.1|82772.1|58
1622512530000|2021-06-01 01:55:30|82825.9|82775.9|82825.6|82775.6|82827.2|82777.2|82825|82775|35
1622512540000|2021-06-01 01:55:40|82825.9|82775.9|82824.5|82774.5|82826.6|82776.6|82824.5|82774.5|32
1622512550000|2021-06-01 01:55:50|82824.8|82774.8|82823.9|82773.9|82826.7|82776.7|82823.9|82773.9|42
1622512560000|2021-06-01 01:56:00|82825|82775|82824.3|82774.3|82826.3|82776.3|82823.1|82773.1|54
1622512570000|2021-06-01 01:56:10|82824.4|82774.4|82823|82773|82825.7|82775.7|82822|82772|65
1622512580000|2021-06-01 01:56:20|82823.4|82773.4|82825.2|82775.2|82827.8|82777.8|82822.6|82772.6|61
1622512590000|2021-06-01 01:56:30|82825.5|82775.5|82825.9|82775.9|82827.4|82777.4|82823.8|82773.8|54
1622512600000|2021-06-01 01:56:40|82825.8|82775.8|82827|82777|82827.8|82777.8|82824.8|82774.8|39
1622512610000|2021-06-01 01:56:50|82826.9|82776.9|82826.6|82776.6|82827.3|82777.3|82825.5|82775.5|25
1622512620000|2021-06-01 01:57:00|82826.5|82776.5|82825.1|82775.1|82827.4|82777.4|82824.1|82774.1|40
1622512630000|2021-06-01 01:57:10|82826.5|82776.5|82824.6|82774.6|82828.6|82778.6|82821.8|82771.8|63
1622512640000|2021-06-01 01:57:20|82825.4|82775.4|82824|82774|82825.6|82775.6|82823.6|82773.6|25
1622512650000|2021-06-01 01:57:30|82824.5|82774.5|82824.2|82774.2|82824.5|82774.5|82824.1|82774.1|6
1622512660000|2021-06-01 01:57:40|82824|82774|82822.7|82772.7|82824.3|82774.3|82822.1|82772.1|30
1622512670000|2021-06-01 01:57:50|82822.9|82772.9|82827.6|82777.6|82828|82778|82822.7|82772.7|38
1622512680000|2021-06-01 01:58:00|82827.3|82777.3|82825.6|82775.6|82828.3|82778.3|82825.6|82775.6|28
1622512690000|2021-06-01 01:58:10|82822.8|82772.8|82824.7|82774.7|82825.2|82775.2|82822.5|82772.5|38
1622512700000|2021-06-01 01:58:20|82824.5|82774.5|82824.4|82774.4|82826.4|82776.4|82823.8|82773.8|54
1622512710000|2021-06-01 01:58:30|82825.5|82775.5|82825.3|82775.3|82828.1|82778.1|82822.6|82772.6|73
1622512720000|2021-06-01 01:58:40|82824.5|82774.5|82822.8|82772.8|82828.4|82778.4|82821.9|82771.9|42
1622512730000|2021-06-01 01:58:50|82822.9|82772.9|82826.3|82776.3|82828.1|82778.1|82821.8|82771.8|43
1622512740000|2021-06-01 01:59:00|82826.7|82776.7|82824.6|82774.6|82828.6|82778.6|82824.4|82774.4|38
1622512750000|2021-06-01 01:59:10|82825.6|82775.6|82827.1|82777.1|82828.5|82778.5|82825.3|82775.3|44
1622512760000|2021-06-01 01:59:20|82826.9|82776.9|82823.9|82773.9|82827.7|82777.7|82823.4|82773.4|54
1622512770000|2021-06-01 01:59:30|82825|82775|82825.6|82775.6|82826.6|82776.6|82823.7|82773.7|36
1622512780000|2021-06-01 01:59:40|82825.9|82775.9|82825.2|82775.2|82826.2|82776.2|82823.5|82773.5|28
1622512790000|2021-06-01 01:59:50|82825.3|82775.3|82827.8|82777.8|82827.8|82777.8|82823.3|82773.3|39
1622512800000|2021-06-01 02:00:00|82827.3|82777.3|82825.8|82775.8|82827.3|82777.3|82824.1|82774.1|63
1622512810000|2021-06-01 02:00:10|82826.1|82776.1|82827.1|82777.1|82828|82778|82824.7|82774.7|66
1622512820000|2021-06-01 02:00:20|82826.1|82776.1|82825.1|82775.1|82826.4|82776.4|82822.8|82772.8|41
1622512830000|2021-06-01 02:00:30|82824.9|82774.9|82825|82775|82825.6|82775.6|82821|82771|41
1622512840000|2021-06-01 02:00:40|82824.7|82774.7|82825|82775|82825.8|82775.8|82821.5|82771.5|25
1622512850000|2021-06-01 02:00:50|82824.9|82774.9|82827.6|82777.6|82827.6|82777.6|82822.3|82772.3|41
1622512860000|2021-06-01 02:01:00|82827.4|82777.4|82825.3|82775.3|82828.2|82778.2|82824.1|82774.1|68
1622512870000|2021-06-01 02:01:10|82827.2|82777.2|82826|82776|82828.4|82778.4|82823.3|82773.3|62
1622512880000|2021-06-01 02:01:20|82827.1|82777.1|82828.2|82778.2|82828.6|82778.6|82826.3|82776.3|47
1622512890000|2021-06-01 02:01:30|82829.2|82779.2|82829.6|82779.6|82829.6|82779.6|82828.3|82778.3|26
1622512900000|2021-06-01 02:01:40|82829.5|82779.5|82826.9|82776.9|82829.5|82779.5|82826.7|82776.7|22
1622512910000|2021-06-01 02:01:50|82827.3|82777.3|82828.3|82778.3|82829.2|82779.2|82826.4|82776.4|37
1622512920000|2021-06-01 02:02:00|82828.2|82778.2|82826.4|82776.4|82829.2|82779.2|82826.3|82776.3|25
1622512930000|2021-06-01 02:02:10|82825.5|82775.5|82829.9|82779.9|82830.5|82780.5|82825.5|82775.5|34
1622512940000|2021-06-01 02:02:20|82829.1|82779.1|82826.7|82776.7|82829.6|82779.6|82826.7|82776.7|56
1622512950000|2021-06-01 02:02:30|82826.8|82776.8|82827.3|82777.3|82827.9|82777.9|82826.8|82776.8|7
1622512960000|2021-06-01 02:02:40|82827.4|82777.4|82826.1|82776.1|82827.8|82777.8|82825.2|82775.2|27
1622512970000|2021-06-01 02:02:50|82825.4|82775.4|82825.4|82775.4|82825.4|82775.4|82824.4|82774.4|19
1622512980000|2021-06-01 02:03:00|82825.1|82775.1|82826.4|82776.4|82828.4|82778.4|82825|82775|30
1622512990000|2021-06-01 02:03:10|82827|82777|82826.2|82776.2|82827.4|82777.4|82826.1|82776.1|19
1622513000000|2021-06-01 02:03:20|82826.8|82776.8|82828.1|82778.1|82829.4|82779.4|82825.5|82775.5|28
1622513010000|2021-06-01 02:03:30|82828|82778|82828.8|82778.8|82829|82779|82827.5|82777.5|18
1622513020000|2021-06-01 02:03:40|82828.5|82778.5|82827.6|82777.6|82829.4|82779.4|82825.5|82775.5|42
1622513030000|2021-06-01 02:03:50|82827.4|82777.4|82822.5|82772.5|82828.2|82778.2|82822.5|82772.5|36
1622513040000|2021-06-01 02:04:00|82823.4|82773.4|82820.1|82770.1|82823.4|82773.4|82820|82770|26
1622513050000|2021-06-01 02:04:10|82820.3|82770.3|82820.2|82770.2|82820.7|82770.7|82819.4|82769.4|27
1622513060000|2021-06-01 02:04:20|82820.3|82770.3|82819.6|82769.6|82820.8|82770.8|82819.5|82769.5|20
1622513070000|2021-06-01 02:04:30|82819.4|82769.4|82818.1|82768.1|82821.2|82771.2|82817.1|82767.1|47
1622513080000|2021-06-01 02:04:40|82818.2|82768.2|82816.9|82766.9|82822|82772|82816.9|82766.9|48
1622513090000|2021-06-01 02:04:50|82817.5|82767.5|82818.4|82768.4|82818.4|82768.4|82816.9|82766.9|25
1622513100000|2021-06-01 02:05:00|82817.6|82767.6|82813.3|82763.3|82821.3|82771.3|82813.3|82763.3|59
1622513110000|2021-06-01 02:05:10|82817.3|82767.3|82818.1|82768.1|82818.9|82768.9|82813.1|82763.1|52
1622513120000|2021-06-01 02:05:20|82818.9|82768.9|82813.9|82763.9|82818.9|82768.9|82813.6|82763.6|54
1622513130000|2021-06-01 02:05:30|82816.8|82766.8|82814|82764|82817.3|82767.3|82812.4|82762.4|46
1622513140000|2021-06-01 02:05:40|82812.4|82762.4|82816.4|82766.4|82816.8|82766.8|82812.3|82762.3|23
1622513150000|2021-06-01 02:05:50|82816.5|82766.5|82815|82765|82816.5|82766.5|82813.8|82763.8|34
1622513160000|2021-06-01 02:06:00|82815.2|82765.2|82814.1|82764.1|82815.9|82765.9|82813.2|82763.2|34
1622513170000|2021-06-01 02:06:10|82814.5|82764.5|82813.8|82763.8|82815|82765|82813.8|82763.8|8
1622513180000|2021-06-01 02:06:20|82813.7|82763.7|82817.3|82767.3|82818.9|82768.9|82813.7|82763.7|30
1622513190000|2021-06-01 02:06:30|82817.2|82767.2|82813.9|82763.9|82818.2|82768.2|82813.5|82763.5|28
1622513200000|2021-06-01 02:06:40|82814|82764|82813.7|82763.7|82814.9|82764.9|82812.9|82762.9|32
1622513210000|2021-06-01 02:06:50|82813.6|82763.6|82813.6|82763.6|82815.2|82765.2|82812.9|82762.9|29
1622513220000|2021-06-01 02:07:00|82813.5|82763.5|82813.6|82763.6|82816.3|82766.3|82813.5|82763.5|42
1622513230000|2021-06-01 02:07:10|82812.6|82762.6|82812.4|82762.4|82814.9|82764.9|82811.4|82761.4|38
1622513240000|2021-06-01 02:07:20|82812.3|82762.3|82808.6|82758.6|82814.6|82764.6|82807.7|82757.7|39
1622513250000|2021-06-01 02:07:30|82809.5|82759.5|82808|82758|82811.7|82761.7|82806.6|82756.6|22
1622513260000|2021-06-01 02:07:40|82808.7|82758.7|82809.7|82759.7|82812.7|82762.7|82808.3|82758.3|77
1622513270000|2021-06-01 02:07:50|82809.2|82759.2|82809.6|82759.6|82810.4|82760.4|82807|82757|70
1622513280000|2021-06-01 02:08:00|82809.7|82759.7|82808.8|82758.8|82811.5|82761.5|82806|82756|69
1622513290000|2021-06-01 02:08:10|82807.4|82757.4|82809.2|82759.2|82810.6|82760.6|82807.4|82757.4|25
1622513300000|2021-06-01 02:08:20|82809|82759|82809.3|82759.3|82810.3|82760.3|82808.7|82758.7|12
1622513310000|2021-06-01 02:08:30|82809.1|82759.1|82807.1|82757.1|82809.3|82759.3|82807|82757|28
1622513320000|2021-06-01 02:08:40|82806.9|82756.9|82807.9|82757.9|82809.5|82759.5|82806.9|82756.9|28
1622513330000|2021-06-01 02:08:50|82807.7|82757.7|82808.5|82758.5|82809.9|82759.9|82807.7|82757.7|27
1622513340000|2021-06-01 02:09:00|82810.1|82760.1|82808.8|82758.8|82810.8|82760.8|82807|82757|42
1622513350000|2021-06-01 02:09:10|82809.9|82759.9|82813.5|82763.5|82814.8|82764.8|82809.2|82759.2|50
1622513360000|2021-06-01 02:09:20|82813|82763|82810.1|82760.1|82813|82763|82809.4|82759.4|50
1622513370000|2021-06-01 02:09:30|82810.2|82760.2|82810.6|82760.6|82811.4|82761.4|82810.1|82760.1|36
1622513380000|2021-06-01 02:09:40|82810.5|82760.5|82809.2|82759.2|82814.7|82764.7|82808.7|82758.7|44
1622513390000|2021-06-01 02:09:50|82809.3|82759.3|82809|82759|82809.3|82759.3|82808|82758|21
1622513400000|2021-06-01 02:10:00|82810.9|82760.9|82812.6|82762.6|82812.6|82762.6|82808|82758|27
1622513410000|2021-06-01 02:10:10|82811.7|82761.7|82810.4|82760.4|82811.7|82761.7|82809|82759|20
1622513420000|2021-06-01 02:10:20|82810.1|82760.1|82811.5|82761.5|82811.8|82761.8|82808|82758|41
1622513430000|2021-06-01 02:10:30|82811.9|82761.9|82811.2|82761.2|82812.1|82762.1|82810.3|82760.3|22
1622513440000|2021-06-01 02:10:40|82811.6|82761.6|82810.4|82760.4|82812.6|82762.6|82808.9|82758.9|47
1622513450000|2021-06-01 02:10:50|82810.3|82760.3|82808.2|82758.2|82811.6|82761.6|82807.3|82757.3|48
1622513460000|2021-06-01 02:11:00|82807.8|82757.8|82812.9|82762.9|82812.9|82762.9|82807.8|82757.8|32
1622513470000|2021-06-01 02:11:10|82812.7|82762.7|82811.1|82761.1|82812.8|82762.8|82810.6|82760.6|34
1622513480000|2021-06-01 02:11:20|82813.1|82763.1|82812.1|82762.1|82813.4|82763.4|82808.5|82758.5|47
1622513490000|2021-06-01 02:11:30|82810|82760|82808.9|82758.9|82814.9|82764.9|82807.5|82757.5|75
1622513500000|2021-06-01 02:11:40|82807.8|82757.8|82811.7|82761.7|82812.4|82762.4|82807.5|82757.5|78
1622513510000|2021-06-01 02:11:50|82808.8|82758.8|82809|82759|82813.3|82763.3|82808.2|82758.2|31
1622513520000|2021-06-01 02:12:00|82810.3|82760.3|82810.3|82760.3|82811.1|82761.1|82809.2|82759.2|26
1622513530000|2021-06-01 02:12:10|82810|82760|82809.9|82759.9|82810|82760|82808.8|82758.8|17
1622513540000|2021-06-01 02:12:20|82809.6|82759.6|82809.6|82759.6|82810|82760|82809.2|82759.2|15
1622513550000|2021-06-01 02:12:30|82809.5|82759.5|82809.1|82759.1|82810.2|82760.2|82808.2|82758.2|17
1622513560000|2021-06-01 02:12:40|82808.7|82758.7|82808.4|82758.4|82811.4|82761.4|82807.1|82757.1|45
1622513570000|2021-06-01 02:12:50|82808.8|82758.8|82813.8|82763.8|82813.8|82763.8|82808.8|82758.8|31
1622513580000|2021-06-01 02:13:00|82812.8|82762.8|82812.4|82762.4|82813.5|82763.5|82807.3|82757.3|54
1622513590000|2021-06-01 02:13:10|82812.8|82762.8|82812.5|82762.5|82813.5|82763.5|82809.3|82759.3|48
1622513600000|2021-06-01 02:13:20|82810.6|82760.6|82813.6|82763.6|82813.7|82763.7|82810.2|82760.2|78
1622513610000|2021-06-01 02:13:30|82813.1|82763.1|82814|82764|82815.2|82765.2|82812.6|82762.6|77
1622513620000|2021-06-01 02:13:40|82813.4|82763.4|82811.2|82761.2|82815.2|82765.2|82809.8|82759.8|78
1622513630000|2021-06-01 02:13:50|82812.4|82762.4|82813.8|82763.8|82814|82764|82808.6|82758.6|59
1622513640000|2021-06-01 02:14:00|82814.1|82764.1|82811.7|82761.7|82815.7|82765.7|82811.7|82761.7|63
1622513650000|2021-06-01 02:14:10|82812.8|82762.8|82811.7|82761.7|82814.5|82764.5|82810.3|82760.3|44
1622513660000|2021-06-01 02:14:20|82812.3|82762.3|82813.2|82763.2|82815.5|82765.5|82811.3|82761.3|28
1622513670000|2021-06-01 02:14:30|82816.3|82766.3|82809.7|82759.7|82816.3|82766.3|82809.7|82759.7|34
1622513680000|2021-06-01 02:14:40|82810|82760|82811.5|82761.5|82814.6|82764.6|82809.5|82759.5|45
1622513690000|2021-06-01 02:14:50|82811.4|82761.4|82812.4|82762.4|82814.3|82764.3|82811.1|82761.1|59
1622513700000|2021-06-01 02:15:00|82813.2|82763.2|82817|82767|82821.2|82771.2|82810.8|82760.8|47
1622513710000|2021-06-01 02:15:10|82816.8|82766.8|82820.6|82770.6|82820.9|82770.9|82815.9|82765.9|35
1622513720000|2021-06-01 02:15:20|82821.2|82771.2|82821.8|82771.8|82822.7|82772.7|82820.9|82770.9|30
1622513730000|2021-06-01 02:15:30|82822.1|82772.1|82823.2|82773.2|82823.6|82773.6|82820.6|82770.6|28
1622513740000|2021-06-01 02:15:40|82823|82773|82824.6|82774.6|82825.3|82775.3|82820.5|82770.5|30
1622513750000|2021-06-01 02:15:50|82824.7|82774.7|82824|82774|82824.7|82774.7|82822.1|82772.1|27
1622513760000|2021-06-01 02:16:00|82822.6|82772.6|82821.7|82771.7|82824.7|82774.7|82821.3|82771.3|24
1622513770000|2021-06-01 02:16:10|82821.8|82771.8|82822|82772|82822.3|82772.3|82821|82771|28
1622513780000|2021-06-01 02:16:20|82822.3|82772.3|82824.6|82774.6|82824.8|82774.8|82822|82772|28
1622513790000|2021-06-01 02:16:30|82824.5|82774.5|82827.9|82777.9|82828|82778|82824.5|82774.5|27
1622513800000|2021-06-01 02:16:40|82826.1|82776.1|82828.1|82778.1|82828.5|82778.5|82825.9|82775.9|19
1622513810000|2021-06-01 02:16:50|82827.9|82777.9|82828.6|82778.6|82829.4|82779.4|82827.9|82777.9|29
1622513820000|2021-06-01 02:17:00|82828.7|82778.7|82828.5|82778.5|82829.7|82779.7|82828.5|82778.5|20
1622513830000|2021-06-01 02:17:10|82828.9|82778.9|82828.4|82778.4|82830.4|82780.4|82828.3|82778.3|14
1622513840000|2021-06-01 02:17:20|82828.6|82778.6|82829.8|82779.8|82830.6|82780.6|82827.8|82777.8|11
1622513850000|2021-06-01 02:17:30|82829.9|82779.9|82830|82780|82830.1|82780.1|82828.4|82778.4|20
1622513860000|2021-06-01 02:17:40|82829.5|82779.5|82830.7|82780.7|82830.9|82780.9|82828.6|82778.6|34
1622513870000|2021-06-01 02:17:50|82830.6|82780.6|82828.4|82778.4|82830.7|82780.7|82827.9|82777.9|25
1622513880000|2021-06-01 02:18:00|82828.9|82778.9|82829.8|82779.8|82830.5|82780.5|82828.6|82778.6|21
1622513890000|2021-06-01 02:18:10|82830.1|82780.1|82829.5|82779.5|82830.1|82780.1|82828.4|82778.4|28
1622513900000|2021-06-01 02:18:20|82829.4|82779.4|82828.5|82778.5|82830.3|82780.3|82827.9|82777.9|28
1622513910000|2021-06-01 02:18:30|82828.6|82778.6|82828.5|82778.5|82829.1|82779.1|82828.4|82778.4|15
1622513920000|2021-06-01 02:18:40|82828.4|82778.4|82828.4|82778.4|82829.3|82779.3|82827.1|82777.1|25
1622513930000|2021-06-01 02:18:50|82828.1|82778.1|82829.7|82779.7|82829.7|82779.7|82827.7|82777.7|24
1622513940000|2021-06-01 02:19:00|82829.9|82779.9|82830.9|82780.9|82832.8|82782.8|82828.7|82778.7|43
1622513950000|2021-06-01 02:19:10|82830.6|82780.6|82831.2|82781.2|82831.4|82781.4|82829.5|82779.5|27
1622513960000|2021-06-01 02:19:20|82831.3|82781.3|82830.5|82780.5|82834.1|82784.1|82830.5|82780.5|40
1622513970000|2021-06-01 02:19:30|82830.6|82780.6|82829.5|82779.5|82830.6|82780.6|82828.9|82778.9|24
1622513980000|2021-06-01 02:19:40|82829.9|82779.9|82828.4|82778.4|82829.9|82779.9|82827.8|82777.8|37
1622513990000|2021-06-01 02:19:50|82828.5|82778.5|82828.9|82778.9|82829|82779|82827.6|82777.6|20
1622514000000|2021-06-01 02:20:00|82829|82779|82828.1|82778.1|82829|82779|82828.1|82778.1|4
1622514010000|2021-06-01 02:20:10|82828.4|82778.4|82828.9|82778.9|82829.8|82779.8|82828.1|82778.1|21
1622514020000|2021-06-01 02:20:20|82828.8|82778.8|82830|82780|82830.9|82780.9|82828.8|82778.8|29
1622514030000|2021-06-01 02:20:30|82830.3|82780.3|82833.6|82783.6|82833.7|82783.7|82830.1|82780.1|35
1622514040000|2021-06-01 02:20:40|82832.4|82782.4|82833.1|82783.1|82834.1|82784.1|82831.1|82781.1|22
1622514050000|2021-06-01 02:20:50|82833.2|82783.2|82834.9|82784.9|82836.9|82786.9|82833.2|82783.2|27
1622514060000|2021-06-01 02:21:00|82833.8|82783.8|82835.4|82785.4|82835.9|82785.9|82833.1|82783.1|39
1622514070000|2021-06-01 02:21:10|82834.8|82784.8|82835|82785|82836.2|82786.2|82834.1|82784.1|16
1622514080000|2021-06-01 02:21:20|82834.9|82784.9|82835.2|82785.2|82837.1|82787.1|82834.8|82784.8|23
1622514090000|2021-06-01 02:21:30|82834.8|82784.8|82835.6|82785.6|82835.6|82785.6|82834.2|82784.2|25
1622514100000|2021-06-01 02:21:40|82835.8|82785.8|82834|82784|82836.1|82786.1|82833.8|82783.8|18
1622514110000|2021-06-01 02:21:50|82834.1|82784.1|82833.1|82783.1|82834.9|82784.9|82832.6|82782.6|25
1622514120000|2021-06-01 02:22:00|82833.2|82783.2|82833.1|82783.1|82833.5|82783.5|82832.7|82782.7|20
1622514130000|2021-06-01 02:22:10|82833|82783|82831.1|82781.1|82833.2|82783.2|82829.9|82779.9|22
1622514140000|2021-06-01 02:22:20|82830.7|82780.7|82830|82780|82831.9|82781.9|82829.9|82779.9|24
1622514150000|2021-06-01 02:22:30|82829.7|82779.7|82830.7|82780.7|82831.6|82781.6|82828.6|82778.6|32
1622514160000|2021-06-01 02:22:40|82830.9|82780.9|82830.8|82780.8|82831.4|82781.4|82828.3|82778.3|18
1622514170000|2021-06-01 02:22:50|82830.1|82780.1|82829.6|82779.6|82832.1|82782.1|82828.2|82778.2|18
1622514180000|2021-06-01 02:23:00|82829.5|82779.5|82830.5|82780.5|82831.4|82781.4|82829.5|82779.5|7
1622514190000|2021-06-01 02:23:10|82830.6|82780.6|82831.3|82781.3|82832.9|82782.9|82829.8|82779.8|17
1622514200000|2021-06-01 02:23:20|82832.9|82782.9|82831.6|82781.6|82832.9|82782.9|82831.3|82781.3|24
1622514210000|2021-06-01 02:23:30|82832|82782|82833.8|82783.8|82833.8|82783.8|82830.7|82780.7|13
1622514220000|2021-06-01 02:23:40|82832.3|82782.3|82832.4|82782.4|82834.1|82784.1|82832|82782|20
1622514230000|2021-06-01 02:23:50|82832.7|82782.7|82834.1|82784.1|82834.1|82784.1|82831.3|82781.3|15
1622514240000|2021-06-01 02:24:00|82834|82784|82832.8|82782.8|82834|82784|82832.4|82782.4|9
1622514250000|2021-06-01 02:24:10|82832|82782|82829.6|82779.6|82834.8|82784.8|82829.6|82779.6|14
1622514260000|2021-06-01 02:24:20|82832.7|82782.7|82832.6|82782.6|82834.4|82784.4|82831.9|82781.9|22
1622514270000|2021-06-01 02:24:30|82833.7|82783.7|82833.4|82783.4|82833.7|82783.7|82830.7|82780.7|14
1622514280000|2021-06-01 02:24:40|82833.5|82783.5|82832.1|82782.1|82833.5|82783.5|82831.8|82781.8|10
1622514290000|2021-06-01 02:24:50|82832.8|82782.8|82832.8|82782.8|82832.8|82782.8|82831.4|82781.4|5
1622514300000|2021-06-01 02:25:00|82832.9|82782.9|82832.1|82782.1|82834.6|82784.6|82831.7|82781.7|23
1622514310000|2021-06-01 02:25:10|82832.9|82782.9|82833|82783|82834.8|82784.8|82830.9|82780.9|29
1622514320000|2021-06-01 02:25:20|82832.7|82782.7|82832.8|82782.8|82834.6|82784.6|82832.6|82782.6|28
1622514330000|2021-06-01 02:25:30|82834.4|82784.4|82833.8|82783.8|82834.4|82784.4|82832.2|82782.2|35
1622514340000|2021-06-01 02:25:40|82834|82784|82832.8|82782.8|82834.4|82784.4|82832.8|82782.8|15
1622514350000|2021-06-01 02:25:50|82833.6|82783.6|82833.6|82783.6|82834|82784|82832.9|82782.9|14
1622514360000|2021-06-01 02:26:00|82834|82784|82832|82782|82834.9|82784.9|82832|82782|31
1622514370000|2021-06-01 02:26:10|82832.2|82782.2|82831.5|82781.5|82833.2|82783.2|82831.5|82781.5|18
1622514380000|2021-06-01 02:26:20|82832.3|82782.3|82832.3|82782.3|82833|82783|82831.4|82781.4|14
1622514390000|2021-06-01 02:26:30|82832|82782|82832.7|82782.7|82832.8|82782.8|82831.7|82781.7|10
1622514400000|2021-06-01 02:26:40|82833|82783|82832.2|82782.2|82833|82783|82831.6|82781.6|12
1622514410000|2021-06-01 02:26:50|82833.3|82783.3|82829.9|82779.9|82833.4|82783.4|82829.4|82779.4|21
1622514420000|2021-06-01 02:27:00|82829.1|82779.1|82829.2|82779.2|82830|82780|82828.6|82778.6|17
1622514430000|2021-06-01 02:27:10|82829.6|82779.6|82829.4|82779.4|82829.8|82779.8|82828.5|82778.5|21
1622514440000|2021-06-01 02:27:20|82828.4|82778.4|82828.5|82778.5|82828.9|82778.9|82828|82778|26
1622514450000|2021-06-01 02:27:30|82828.1|82778.1|82828.3|82778.3|82828.7|82778.7|82827.7|82777.7|21
1622514460000|2021-06-01 02:27:40|82827.8|82777.8|82828.5|82778.5|82829.2|82779.2|82827.8|82777.8|9
1622514470000|2021-06-01 02:27:50|82829.2|82779.2|82829|82779|82829.7|82779.7|82827.7|82777.7|19
1622514480000|2021-06-01 02:28:00|82828.7|82778.7|82829.1|82779.1|82830.6|82780.6|82828.7|82778.7|13
1622514490000|2021-06-01 02:28:10|82828.9|82778.9|82828.7|82778.7|82830.7|82780.7|82827|82777|28
1622514500000|2021-06-01 02:28:20|82828.6|82778.6|82829.3|82779.3|82830.5|82780.5|82828.6|82778.6|16
1622514510000|2021-06-01 02:28:30|82830|82780|82847.3|82797.3|82847.3|82797.3|82828.7|82778.7|24
1622514520000|2021-06-01 02:28:40|82846.9|82796.9|82833.6|82783.6|82846.9|82796.9|82832.7|82782.7|40
1622514530000|2021-06-01 02:28:50|82832|82782|82835.4|82785.4|82835.4|82785.4|82832|82782|21
1622514540000|2021-06-01 02:29:00|82835.3|82785.3|82833.2|82783.2|82835.4|82785.4|82832.3|82782.3|30
1622514550000|2021-06-01 02:29:10|82833.6|82783.6|82835.3|82785.3|82836.9|82786.9|82833.6|82783.6|12
1622514560000|2021-06-01 02:29:20|82835.4|82785.4|82836.2|82786.2|82836.6|82786.6|82835.2|82785.2|12
1622514570000|2021-06-01 02:29:30|82830.2|82780.2|82835|82785|82835.8|82785.8|82830.2|82780.2|21
1622514580000|2021-06-01 02:29:40|82835.2|82785.2|82835.8|82785.8|82835.8|82785.8|82834.9|82784.9|22
1622514590000|2021-06-01 02:29:50|82835.9|82785.9|82834.6|82784.6|82836.9|82786.9|82834.6|82784.6|16
1622514600000|2021-06-01 02:30:00|82835.2|82785.2|82834.6|82784.6|82836.9|82786.9|82833|82783|30
1622514610000|2021-06-01 02:30:10|82835.1|82785.1|82835.1|82785.1|82837.4|82787.4|82834.4|82784.4|30
1622514620000|2021-06-01 02:30:20|82834.9|82784.9|82832.6|82782.6|82835.7|82785.7|82832.6|82782.6|19
1622514630000|2021-06-01 02:30:30|82832.9|82782.9|82835.5|82785.5|82835.5|82785.5|82832.9|82782.9|27
1622514640000|2021-06-01 02:30:40|82836.1|82786.1|82836.7|82786.7|82837.8|82787.8|82835.2|82785.2|25
1622514650000|2021-06-01 02:30:50|82836.6|82786.6|82836.3|82786.3|82836.7|82786.7|82834.9|82784.9|27
1622514660000|2021-06-01 02:31:00|82835.6|82785.6|82834.9|82784.9|82836.4|82786.4|82834.2|82784.2|23
1622514670000|2021-06-01 02:31:10|82834.2|82784.2|82836.1|82786.1|82838|82788|82834.2|82784.2|24
1622514680000|2021-06-01 02:31:20|82836.4|82786.4|82835.9|82785.9|82837.3|82787.3|82835.5|82785.5|15
1622514690000|2021-06-01 02:31:30|82836.3|82786.3|82839|82789|82839.5|82789.5|82835.5|82785.5|29
1622514700000|2021-06-01 02:31:40|82838.7|82788.7|82839.2|82789.2|82839.8|82789.8|82837.8|82787.8|18
1622514710000|2021-06-01 02:31:50|82838.8|82788.8|82838.4|82788.4|82839.5|82789.5|82838.3|82788.3|19
1622514720000|2021-06-01 02:32:00|82838.9|82788.9|82837.1|82787.1|82839.1|82789.1|82837|82787|14
1622514730000|2021-06-01 02:32:10|82836.8|82786.8|82837.7|82787.7|82838|82788|82836.8|82786.8|15
1622514740000|2021-06-01 02:32:20|82838.9|82788.9|82840|82790|82840.3|82790.3|82838.4|82788.4|16
1622514750000|2021-06-01 02:32:30|82840.2|82790.2|82838.2|82788.2|82840.2|82790.2|82836.5|82786.5|44
1622514760000|2021-06-01 02:32:40|82837.7|82787.7|82837|82787|82837.7|82787.7|82834.9|82784.9|24
1622514770000|2021-06-01 02:32:50|82836.8|82786.8|82836.1|82786.1|82838|82788|82835|82785|43
1622514780000|2021-06-01 02:33:00|82835.9|82785.9|82833.5|82783.5|82836.3|82786.3|82833.2|82783.2|15
1622514790000|2021-06-01 02:33:10|82833.6|82783.6|82834.9|82784.9|82835.3|82785.3|82833.3|82783.3|31
1622514800000|2021-06-01 02:33:20|82835.1|82785.1|82834.7|82784.7|82836|82786|82834.7|82784.7|18
1622514810000|2021-06-01 02:33:30|82835.1|82785.1|82836|82786|82836.3|82786.3|82834.5|82784.5|38
1622514820000|2021-06-01 02:33:40|82836.3|82786.3|82838.3|82788.3|82838.3|82788.3|82835.7|82785.7|16
1622514830000|2021-06-01 02:33:50|82838.4|82788.4|82839.2|82789.2|82841|82791|82837.8|82787.8|24
1622514840000|2021-06-01 02:34:00|82840.7|82790.7|82841.3|82791.3|82841.8|82791.8|82839.9|82789.9|26
1622514850000|2021-06-01 02:34:10|82841.2|82791.2|82841.8|82791.8|82841.9|82791.9|82839.1|82789.1|35
1622514860000|2021-06-01 02:34:20|82841.3|82791.3|82838.8|82788.8|82842.6|82792.6|82838.5|82788.5|29
1622514870000|2021-06-01 02:34:30|82838.3|82788.3|82837.4|82787.4|82838.7|82788.7|82837.4|82787.4|25
1622514880000|2021-06-01 02:34:40|82837.6|82787.6|82838|82788|82838.8|82788.8|82837.1|82787.1|24
1622514890000|2021-06-01 02:34:50|82838.5|82788.5|82838.6|82788.6|82839.4|82789.4|82837.9|82787.9|26
1622514900000|2021-06-01 02:35:00|82838.5|82788.5|82839.8|82789.8|82840.1|82790.1|82838.2|82788.2|26
1622514910000|2021-06-01 02:35:10|82839.9|82789.9|82839.4|82789.4|82840|82790|82839.1|82789.1|27
1622514920000|2021-06-01 02:35:20|82839.1|82789.1|82840.5|82790.5|82841.2|82791.2|82838.6|82788.6|30
1622514930000|2021-06-01 02:35:30|82840|82790|82841.9|82791.9|82841.9|82791.9|82839.7|82789.7|33
1622514940000|2021-06-01 02:35:40|82841.8|82791.8|82841.2|82791.2|82842.3|82792.3|82840.7|82790.7|38
1622514950000|2021-06-01 02:35:50|82840.3|82790.3|82838.7|82788.7|82841.5|82791.5|82838.6|82788.6|26
1622514960000|2021-06-01 02:36:00|82839.9|82789.9|82839.6|82789.6|82839.9|82789.9|82839.3|82789.3|21
1622514970000|2021-06-01 02:36:10|82839.5|82789.5|82844.7|82794.7|82845.7|82795.7|82839.2|82789.2|40
1622514980000|2021-06-01 02:36:20|82844.8|82794.8|82843.2|82793.2|82845.7|82795.7|82843.2|82793.2|33
1622514990000|2021-06-01 02:36:30|82843.6|82793.6|82843.8|82793.8|82844|82794|82841.1|82791.1|33
1622515000000|2021-06-01 02:36:40|82844|82794|82844.3|82794.3|82845|82795|82843|82793|37
1622515010000|2021-06-01 02:36:50|82843.9|82793.9|82842.2|82792.2|82844.7|82794.7|82839.1|82789.1|48
1622515020000|2021-06-01 02:37:00|82843.3|82793.3|82839.2|82789.2|82844.4|82794.4|82837.4|82787.4|43
1622515030000|2021-06-01 02:37:10|82838.3|82788.3|82840.6|82790.6|82842.3|82792.3|82838.3|82788.3|46
1622515040000|2021-06-01 02:37:20|82840.4|82790.4|82839.7|82789.7|82840.4|82790.4|82839.3|82789.3|18
1622515050000|2021-06-01 02:37:30|82839.9|82789.9|82840.7|82790.7|82841.1|82791.1|82838.6|82788.6|29
1622515060000|2021-06-01 02:37:40|82840.8|82790.8|82840.1|82790.1|82841.4|82791.4|82840|82790|32
1622515070000|2021-06-01 02:37:50|82839.7|82789.7|82840.2|82790.2|82840.2|82790.2|82839.5|82789.5|20
1622515080000|2021-06-01 02:38:00|82839.7|82789.7|82840.3|82790.3|82840.3|82790.3|82838.8|82788.8|24
1622515090000|2021-06-01 02:38:10|82839.4|82789.4|82840|82790|82840.9|82790.9|82838.7|82788.7|15
1622515100000|2021-06-01 02:38:20|82841.5|82791.5|82839.8|82789.8|82841.8|82791.8|82839.6|82789.6|18
1622515110000|2021-06-01 02:38:30|82840.2|82790.2|82839.4|82789.4|82840.2|82790.2|82839.2|82789.2|9
1622515120000|2021-06-01 02:38:40|82839.6|82789.6|82839.5|82789.5|82841.1|82791.1|82839|82789|36
1622515130000|2021-06-01 02:38:50|82839.8|82789.8|82839.5|82789.5|82839.8|82789.8|82838.4|82788.4|15
1622515140000|2021-06-01 02:39:00|82838.9|82788.9|82839.1|82789.1|82839.7|82789.7|82838.2|82788.2|9
1622515150000|2021-06-01 02:39:10|82839.3|82789.3|82839.3|82789.3|82840.2|82790.2|82839.3|82789.3|11
1622515160000|2021-06-01 02:39:20|82839|82789|82840.7|82790.7|82841.2|82791.2|82839|82789|25
1622515170000|2021-06-01 02:39:30|82841.2|82791.2|82842.6|82792.6|82843.1|82793.1|82840.4|82790.4|20
1622515180000|2021-06-01 02:39:40|82843.7|82793.7|82843.2|82793.2|82844|82794|82842.2|82792.2|11
1622515190000|2021-06-01 02:39:50|82842.4|82792.4|82842.6|82792.6|82843.5|82793.5|82842.4|82792.4|9
1622515200000|2021-06-01 02:40:00|82842.9|82792.9|82842.4|82792.4|82843.1|82793.1|82842.3|82792.3|9
1622515210000|2021-06-01 02:40:10|82842.5|82792.5|82842.3|82792.3|82843.5|82793.5|82842.3|82792.3|14
1622515220000|2021-06-01 02:40:20|82841.4|82791.4|82840.1|82790.1|82843.5|82793.5|82839.9|82789.9|17
1622515230000|2021-06-01 02:40:30|82840.8|82790.8|82842|82792|82842.3|82792.3|82839.4|82789.4|22
1622515240000|2021-06-01 02:40:40|82841.9|82791.9|82840.5|82790.5|82842.3|82792.3|82839.9|82789.9|27
1622515250000|2021-06-01 02:40:50|82841.4|82791.4|82840.5|82790.5|82841.4|82791.4|82839.6|82789.6|23
1622515260000|2021-06-01 02:41:00|82840.4|82790.4|82840.1|82790.1|82842.4|82792.4|82839.3|82789.3|16
1622515270000|2021-06-01 02:41:10|82839.7|82789.7|82840.8|82790.8|82840.8|82790.8|82839.1|82789.1|6
1622515280000|2021-06-01 02:41:20|82840.5|82790.5|82839.4|82789.4|82840.5|82790.5|82839.4|82789.4|10
1622515290000|2021-06-01 02:41:30|82838.9|82788.9|82840.1|82790.1|82841.1|82791.1|82837.3|82787.3|12
1622515300000|2021-06-01 02:41:40|82835.8|82785.8|82841.1|82791.1|82842.7|82792.7|82835.8|82785.8|19
1622515310000|2021-06-01 02:41:50|82841.2|82791.2|82842.7|82792.7|82843|82793|82841.2|82791.2|9
1622515320000|2021-06-01 02:42:00|82842.4|82792.4|82840.3|82790.3|82842.4|82792.4|82840.3|82790.3|9
1622515330000|2021-06-01 02:42:10|82841.4|82791.4|82838.9|82788.9|82842.5|82792.5|82838.9|82788.9|22
1622515340000|2021-06-01 02:42:20|82839.2|82789.2|82840.7|82790.7|82843.3|82793.3|82839.2|82789.2|8
1622515350000|2021-06-01 02:42:30|82840.8|82790.8|82841.7|82791.7|82841.8|82791.8|82840.5|82790.5|15
1622515360000|2021-06-01 02:42:40|82841.5|82791.5|82840.2|82790.2|82842.6|82792.6|82840.2|82790.2|16
1622515370000|2021-06-01 02:42:50|82840.1|82790.1|82839.7|82789.7|82841|82791|82838.8|82788.8|13
1622515380000|2021-06-01 02:43:00|82840.2|82790.2|82839.9|82789.9|82840.5|82790.5|82839.2|82789.2|21
1622515390000|2021-06-01 02:43:10|82839.5|82789.5|82840.2|82790.2|82842.7|82792.7|82839.5|82789.5|16
1622515400000|2021-06-01 02:43:20|82841.2|82791.2|82841.7|82791.7|82842|82792|82841|82791|18
1622515410000|2021-06-01 02:43:30|82841.6|82791.6|82840.9|82790.9|82842.2|82792.2|82839.9|82789.9|10
1622515420000|2021-06-01 02:43:40|82841|82791|82838.9|82788.9|82841|82791|82838.9|82788.9|4
1622515430000|2021-06-01 02:43:50|82840.8|82790.8|82841|82791|82841.8|82791.8|82840.8|82790.8|6
1622515440000|2021-06-01 02:44:00|82841.1|82791.1|82845.2|82795.2|82846.4|82796.4|82841.1|82791.1|23
1622515450000|2021-06-01 02:44:10|82845.4|82795.4|82845.1|82795.1|82845.9|82795.9|82845|82795|17
1622515460000|2021-06-01 02:44:20|82847.7|82797.7|82849.3|82799.3|82849.5|82799.5|82844.3|82794.3|30
1622515470000|2021-06-01 02:44:30|82849.1|82799.1|82845|82795|82849.5|82799.5|82845|82795|13
1622515480000|2021-06-01 02:44:40|82845.6|82795.6|82845.6|82795.6|82849.1|82799.1|82844.2|82794.2|12
1622515490000|2021-06-01 02:44:50|82847.1|82797.1|82846|82796|82847.4|82797.4|82844.7|82794.7|13
1622515500000|2021-06-01 02:45:00|82845.6|82795.6|82840.8|82790.8|82846.2|82796.2|82839.1|82789.1|52
1622515510000|2021-06-01 02:45:10|82840.4|82790.4|82842.1|82792.1|82844.4|82794.4|82840.4|82790.4|27
1622515520000|2021-06-01 02:45:20|82842.4|82792.4|82856.7|82806.7|82859.3|82809.3|82842.4|82792.4|41
1622515530000|2021-06-01 02:45:30|82858|82808|82855.3|82805.3|82858|82808|82854.8|82804.8|29
1622515540000|2021-06-01 02:45:40|82854.7|82804.7|82853.6|82803.6|82856.1|82806.1|82853.5|82803.5|28
1622515550000|2021-06-01 02:45:50|82853.7|82803.7|82855.9|82805.9|82856.7|82806.7|82852.9|82802.9|23
1622515560000|2021-06-01 02:46:00|82855.7|82805.7|82851.6|82801.6|82856.3|82806.3|82851.4|82801.4|30
1622515570000|2021-06-01 02:46:10|82852.8|82802.8|82854.2|82804.2|82855.3|82805.3|82852.8|82802.8|17
1622515580000|2021-06-01 02:46:20|82854.3|82804.3|82854.7|82804.7|82855.7|82805.7|82854.3|82804.3|11
1622515590000|2021-06-01 02:46:30|82855|82805|82855.3|82805.3|82856.4|82806.4|82854.7|82804.7|19
1622515600000|2021-06-01 02:46:40|82855.4|82805.4|82857.2|82807.2|82857.2|82807.2|82854.4|82804.4|18
1622515610000|2021-06-01 02:46:50|82857.4|82807.4|82855.8|82805.8|82857.7|82807.7|82854.1|82804.1|28
1622515620000|2021-06-01 02:47:00|82854.8|82804.8|82854.6|82804.6|82855.2|82805.2|82853.8|82803.8|23
1622515630000|2021-06-01 02:47:10|82854.4|82804.4|82855.5|82805.5|82856.4|82806.4|82853.4|82803.4|25
1622515640000|2021-06-01 02:47:20|82855.8|82805.8|82855.6|82805.6|82856|82806|82854.9|82804.9|14
1622515650000|2021-06-01 02:47:30|82855.8|82805.8|82856|82806|82856.4|82806.4|82854.2|82804.2|22
1622515660000|2021-06-01 02:47:40|82855.7|82805.7|82854.5|82804.5|82855.8|82805.8|82854.5|82804.5|10
1622515670000|2021-06-01 02:47:50|82853.2|82803.2|82854.7|82804.7|82856|82806|82852.3|82802.3|25
1622515680000|2021-06-01 02:48:00|82853.6|82803.6|82853.7|82803.7|82857.3|82807.3|82853.6|82803.6|22
1622515690000|2021-06-01 02:48:10|82853.6|82803.6|82856.7|82806.7|82856.7|82806.7|82853.6|82803.6|11
1622515700000|2021-06-01 02:48:20|82856.9|82806.9|82856.4|82806.4|82859.1|82809.1|82853.4|82803.4|28
1622515710000|2021-06-01 02:48:30|82856.7|82806.7|82831.8|82781.8|82857.3|82807.3|82831.8|82781.8|63
1622515720000|2021-06-01 02:48:40|82832|82782|82829.1|82779.1|82834.3|82784.3|82828.4|82778.4|66
1622515730000|2021-06-01 02:48:50|82830.1|82780.1|82830.7|82780.7|82832.2|82782.2|82828.8|82778.8|48
1622515740000|2021-06-01 02:49:00|82832.4|82782.4|82831.2|82781.2|82833.2|82783.2|82829.5|82779.5|62
1622515750000|2021-06-01 02:49:10|82830.5|82780.5|82831.5|82781.5|82832.1|82782.1|82829.5|82779.5|46
1622515760000|2021-06-01 02:49:20|82831.3|82781.3|82829.9|82779.9|82831.3|82781.3|82829.9|82779.9|29
1622515770000|2021-06-01 02:49:30|82829.6|82779.6|82829.6|82779.6|82829.8|82779.8|82828.8|82778.8|23
1622515780000|2021-06-01 02:49:40|82829.8|82779.8|82830.2|82780.2|82830.9|82780.9|82829|82779|27
1622515790000|2021-06-01 02:49:50|82829.7|82779.7|82831.9|82781.9|82832.9|82782.9|82829.2|82779.2|37
1622515800000|2021-06-01 02:50:00|82832.1|82782.1|82831.3|82781.3|82832.5|82782.5|82831.1|82781.1|31
1622515810000|2021-06-01 02:50:10|82831.2|82781.2|82829.7|82779.7|82831.4|82781.4|82829.3|82779.3|39
1622515820000|2021-06-01 02:50:20|82829.5|82779.5|82829.2|82779.2|82830.5|82780.5|82828.1|82778.1|27
1622515830000|2021-06-01 02:50:30|82828.4|82778.4|82829.4|82779.4|82829.8|82779.8|82828.2|82778.2|27
1622515840000|2021-06-01 02:50:40|82829.7|82779.7|82832.7|82782.7|82833.1|82783.1|82828.8|82778.8|36
1622515850000|2021-06-01 02:50:50|82832.2|82782.2|82831.1|82781.1|82833.4|82783.4|82831.1|82781.1|35
1622515860000|2021-06-01 02:51:00|82831.3|82781.3|82830.4|82780.4|82831.9|82781.9|82830.2|82780.2|21
1622515870000|2021-06-01 02:51:10|82830.6|82780.6|82829.5|82779.5|82831|82781|82829.3|82779.3|24
1622515880000|2021-06-01 02:51:20|82829.4|82779.4|82829.2|82779.2|82831.5|82781.5|82829|82779|36
1622515890000|2021-06-01 02:51:30|82830.9|82780.9|82830.9|82780.9|82831.4|82781.4|82829.6|82779.6|20
1622515900000|2021-06-01 02:51:40|82830.8|82780.8|82828.3|82778.3|82830.8|82780.8|82828.2|82778.2|23
1622515910000|2021-06-01 02:51:50|82828.2|82778.2|82827.4|82777.4|82828.7|82778.7|82825.9|82775.9|32
1622515920000|2021-06-01 02:52:00|82828.1|82778.1|82828.1|82778.1|82829.3|82779.3|82826.3|82776.3|28
1622515930000|2021-06-01 02:52:10|82828|82778|82828.9|82778.9|82830|82780|82825.5|82775.5|52
1622515940000|2021-06-01 02:52:20|82828.8|82778.8|82830.5|82780.5|82831.9|82781.9|82828.4|82778.4|49
1622515950000|2021-06-01 02:52:30|82829.9|82779.9|82831.4|82781.4|82833.3|82783.3|82829.7|82779.7|51
1622515960000|2021-06-01 02:52:40|82830.9|82780.9|82829.4|82779.4|82832.8|82782.8|82829|82779|43
1622515970000|2021-06-01 02:52:50|82829|82779|82829|82779|82830.6|82780.6|82828.7|82778.7|38
1622515980000|2021-06-01 02:53:00|82828.8|82778.8|82828|82778|82828.8|82778.8|82827.8|82777.8|24
1622515990000|2021-06-01 02:53:10|82828.9|82778.9|82828.9|82778.9|82829.3|82779.3|82828|82778|13
1622516000000|2021-06-01 02:53:20|82828|82778|82829.2|82779.2|82829.2|82779.2|82827.5|82777.5|22
1622516010000|2021-06-01 02:53:30|82829.3|82779.3|82829.8|82779.8|82831.3|82781.3|82828.2|82778.2|31
1622516020000|2021-06-01 02:53:40|82829.4|82779.4|82828.7|82778.7|82830.9|82780.9|82828.2|82778.2|61
1622516030000|2021-06-01 02:53:50|82829|82779|82829|82779|82829.2|82779.2|82827.9|82777.9|30
1622516040000|2021-06-01 02:54:00|82828.8|82778.8|82828.9|82778.9|82829.3|82779.3|82828.3|82778.3|13
1622516050000|2021-06-01 02:54:10|82829.2|82779.2|82829.1|82779.1|82829.3|82779.3|82828.6|82778.6|24
1622516060000|2021-06-01 02:54:20|82828.5|82778.5|82830.9|82780.9|82834.4|82784.4|82828.4|82778.4|41
1622516070000|2021-06-01 02:54:30|82830.6|82780.6|82830.3|82780.3|82831.7|82781.7|82829.5|82779.5|40
1622516080000|2021-06-01 02:54:40|82830|82780|82830.5|82780.5|82831.2|82781.2|82829.9|82779.9|18
1622516090000|2021-06-01 02:54:50|82830.4|82780.4|82830.9|82780.9|82831.1|82781.1|82830.3|82780.3|12
1622516100000|2021-06-01 02:55:00|82831.3|82781.3|82830.4|82780.4|82833.5|82783.5|82830|82780|44
1622516110000|2021-06-01 02:55:10|82830.2|82780.2|82830.8|82780.8|82831.2|82781.2|82829.4|82779.4|41
1622516120000|2021-06-01 02:55:20|82830.5|82780.5|82829.2|82779.2|82830.7|82780.7|82828.8|82778.8|17
1622516130000|2021-06-01 02:55:30|82828.8|82778.8|82829.3|82779.3|82831.8|82781.8|82828.8|82778.8|22
1622516140000|2021-06-01 02:55:40|82829.4|82779.4|82829.6|82779.6|82830.6|82780.6|82829.4|82779.4|18
1622516150000|2021-06-01 02:55:50|82829.7|82779.7|82833.4|82783.4|82834|82784|82829.4|82779.4|27
1622516160000|2021-06-01 02:56:00|82833.7|82783.7|82832.5|82782.5|82833.7|82783.7|82831.6|82781.6|21
1622516170000|2021-06-01 02:56:10|82834.1|82784.1|82832.8|82782.8|82834.1|82784.1|82832.8|82782.8|21
1622516180000|2021-06-01 02:56:20|82832.9|82782.9|82835|82785|82835.4|82785.4|82832.5|82782.5|18
1622516190000|2021-06-01 02:56:30|82834.9|82784.9|82834.2|82784.2|82835.1|82785.1|82831.6|82781.6|21
1622516200000|2021-06-01 02:56:40|82833.7|82783.7|82834.3|82784.3|82835.1|82785.1|82833.7|82783.7|12
1622516210000|2021-06-01 02:56:50|82834.7|82784.7|82837|82787|82838.3|82788.3|82834.1|82784.1|20
1622516220000|2021-06-01 02:57:00|82837.2|82787.2|82840.5|82790.5|82842.2|82792.2|82837.2|82787.2|31
1622516230000|2021-06-01 02:57:10|82840.7|82790.7|82841.8|82791.8|82842.4|82792.4|82840.2|82790.2|35
1622516240000|2021-06-01 02:57:20|82842|82792|82841.4|82791.4|82843.1|82793.1|82837.6|82787.6|41
1622516250000|2021-06-01 02:57:30|82841.5|82791.5|82843.5|82793.5|82844.6|82794.6|82841|82791|43
1622516260000|2021-06-01 02:57:40|82843.4|82793.4|82848.9|82798.9|82849|82799|82843.4|82793.4|38
1622516270000|2021-06-01 02:57:50|82849.4|82799.4|82852.6|82802.6|82852.8|82802.8|82848.7|82798.7|44
1622516280000|2021-06-01 02:58:00|82852|82802|82853.5|82803.5|82854.4|82804.4|82850.1|82800.1|44
1622516290000|2021-06-01 02:58:10|82853.3|82803.3|82851.2|82801.2|82855.4|82805.4|82851.2|82801.2|34
1622516300000|2021-06-01 02:58:20|82852.4|82802.4|82855.4|82805.4|82855.7|82805.7|82850.3|82800.3|30
1622516310000|2021-06-01 02:58:30|82855.3|82805.3|82860.5|82810.5|82861.3|82811.3|82854.4|82804.4|38
1622516320000|2021-06-01 02:58:40|82860.7|82810.7|82859.5|82809.5|82861|82811|82859|82809|35
1622516330000|2021-06-01 02:58:50|82859.6|82809.6|82857.2|82807.2|82859.6|82809.6|82856.5|82806.5|21
1622516340000|2021-06-01 02:59:00|82857.3|82807.3|82855.4|82805.4|82857.3|82807.3|82855.4|82805.4|25
1622516350000|2021-06-01 02:59:10|82855|82805|82852.1|82802.1|82855.6|82805.6|82852|82802|26
1622516360000|2021-06-01 02:59:20|82852.3|82802.3|82849.9|82799.9|82854.3|82804.3|82849.9|82799.9|36
1622516370000|2021-06-01 02:59:30|82849.4|82799.4|82848.1|82798.1|82851.2|82801.2|82847.5|82797.5|46
1622516380000|2021-06-01 02:59:40|82848.4|82798.4|82849.5|82799.5|82849.5|82799.5|82846.4|82796.4|29
1622516390000|2021-06-01 02:59:50|82849.6|82799.6|82849.3|82799.3|82849.6|82799.6|82849.1|82799.1|15
1622516400000|2021-06-01 03:00:00|82848.7|82798.7|82848.4|82798.4|82849.2|82799.2|82847.4|82797.4|24
1622516410000|2021-06-01 03:00:10|82848.5|82798.5|82847.9|82797.9|82849.2|82799.2|82847.9|82797.9|18
1622516420000|2021-06-01 03:00:20|82848.1|82798.1|82847.2|82797.2|82848.7|82798.7|82846.1|82796.1|44
1622516430000|2021-06-01 03:00:30|82847|82797|82846.8|82796.8|82847.5|82797.5|82846.7|82796.7|7
1622516440000|2021-06-01 03:00:40|82846.7|82796.7|82848.6|82798.6|82848.6|82798.6|82846|82796|18
1622516450000|2021-06-01 03:00:50|82848.5|82798.5|82847.8|82797.8|82848.8|82798.8|82847.2|82797.2|16
1622516460000|2021-06-01 03:01:00|82847.7|82797.7|82847.6|82797.6|82847.8|82797.8|82847.1|82797.1|19
1622516470000|2021-06-01 03:01:10|82847.4|82797.4|82846.6|82796.6|82847.7|82797.7|82846.1|82796.1|19
1622516480000|2021-06-01 03:01:20|82846.5|82796.5|82843.2|82793.2|82846.5|82796.5|82843.2|82793.2|24
1622516490000|2021-06-01 03:01:30|82842.3|82792.3|82843.4|82793.4|82843.9|82793.9|82842.3|82792.3|22
1622516500000|2021-06-01 03:01:40|82843.5|82793.5|82845.3|82795.3|82846.1|82796.1|82843.4|82793.4|35
1622516510000|2021-06-01 03:01:50|82845.4|82795.4|82845.3|82795.3|82846.7|82796.7|82845.1|82795.1|35
1622516520000|2021-06-01 03:02:00|82845.4|82795.4|82844.9|82794.9|82845.6|82795.6|82844.4|82794.4|29
1622516530000|2021-06-01 03:02:10|82844.6|82794.6|82841.6|82791.6|82844.7|82794.7|82841.6|82791.6|26
1622516540000|2021-06-01 03:02:20|82841.7|82791.7|82841.9|82791.9|82842|82792|82841.6|82791.6|21
1622516550000|2021-06-01 03:02:30|82842.1|82792.1|82847.9|82797.9|82848.5|82798.5|82841|82791|34
1622516560000|2021-06-01 03:02:40|82848|82798|82848.7|82798.7|82851.4|82801.4|82847.8|82797.8|20
1622516570000|2021-06-01 03:02:50|82848.3|82798.3|82848.3|82798.3|82849.6|82799.6|82847.9|82797.9|17
1622516580000|2021-06-01 03:03:00|82848.5|82798.5|82848.9|82798.9|82849.6|82799.6|82848.2|82798.2|15
1622516590000|2021-06-01 03:03:10|82848.7|82798.7|82848.1|82798.1|82848.9|82798.9|82848|82798|8
1622516600000|2021-06-01 03:03:20|82848.2|82798.2|82846|82796|82849.7|82799.7|82845.6|82795.6|20
1622516610000|2021-06-01 03:03:30|82845.7|82795.7|82845|82795|82846.1|82796.1|82844.8|82794.8|17
1622516620000|2021-06-01 03:03:40|82844.8|82794.8|82846.6|82796.6|82846.6|82796.6|82844.7|82794.7|12
1622516630000|2021-06-01 03:03:50|82846.4|82796.4|82848.5|82798.5|82848.8|82798.8|82846.1|82796.1|21
1622516640000|2021-06-01 03:04:00|82848|82798|82846.5|82796.5|82848.3|82798.3|82846.4|82796.4|24
1622516650000|2021-06-01 03:04:10|82846.4|82796.4|82845.2|82795.2|82846.4|82796.4|82845.2|82795.2|21
1622516660000|2021-06-01 03:04:20|82845.3|82795.3|82848.2|82798.2|82848.3|82798.3|82844.7|82794.7|42
1622516670000|2021-06-01 03:04:30|82847.4|82797.4|82843.3|82793.3|82849.3|82799.3|82843.3|82793.3|54
1622516680000|2021-06-01 03:04:40|82843.1|82793.1|82838.1|82788.1|82843.1|82793.1|82838.1|82788.1|36
1622516690000|2021-06-01 03:04:50|82838|82788|82844.3|82794.3|82845.2|82795.2|82837.6|82787.6|30
1622516700000|2021-06-01 03:05:00|82843.9|82793.9|82844.2|82794.2|82845.7|82795.7|82843.6|82793.6|37
1622516710000|2021-06-01 03:05:10|82844.5|82794.5|82846.8|82796.8|82847.1|82797.1|82843.9|82793.9|31
1622516720000|2021-06-01 03:05:20|82846.2|82796.2|82847.9|82797.9|82848.3|82798.3|82846.2|82796.2|25
1622516730000|2021-06-01 03:05:30|82848.1|82798.1|82847.8|82797.8|82848.3|82798.3|82847.5|82797.5|32
1622516740000|2021-06-01 03:05:40|82847.9|82797.9|82847|82797|82848.2|82798.2|82846.7|82796.7|27
1622516750000|2021-06-01 03:05:50|82846.9|82796.9|82849.7|82799.7|82850.1|82800.1|82846.3|82796.3|26
1622516760000|2021-06-01 03:06:00|82849.9|82799.9|82851.7|82801.7|82851.8|82801.8|82849.9|82799.9|23
1622516770000|2021-06-01 03:06:10|82851.9|82801.9|82850.8|82800.8|82852|82802|82850.6|82800.6|16
1622516780000|2021-06-01 03:06:20|82850.4|82800.4|82848.9|82798.9|82850.4|82800.4|82847.4|82797.4|44
1622516790000|2021-06-01 03:06:30|82848.8|82798.8|82847.1|82797.1|82848.8|82798.8|82844.9|82794.9|35
1622516800000|2021-06-01 03:06:40|82847|82797|82849.7|82799.7|82851.1|82801.1|82846.5|82796.5|39
1622516810000|2021-06-01 03:06:50|82849.2|82799.2|82849.4|82799.4|82850.1|82800.1|82848.5|82798.5|20
1622516820000|2021-06-01 03:07:00|82849.5|82799.5|82848.7|82798.7|82849.6|82799.6|82847.9|82797.9|16
1622516830000|2021-06-01 03:07:10|82848.6|82798.6|82847.4|82797.4|82848.7|82798.7|82847.4|82797.4|5
1622516840000|2021-06-01 03:07:20|82847.6|82797.6|82848.9|82798.9|82851.6|82801.6|82847.6|82797.6|22
1622516850000|2021-06-01 03:07:30|82848.7|82798.7|82846.9|82796.9|82849.6|82799.6|82846.7|82796.7|30
1622516860000|2021-06-01 03:07:40|82847|82797|82849|82799|82853.5|82803.5|82847|82797|31
1622516870000|2021-06-01 03:07:50|82848.7|82798.7|82847.4|82797.4|82850.4|82800.4|82847.4|82797.4|18
1622516880000|2021-06-01 03:08:00|82847.6|82797.6|82848.3|82798.3|82855.3|82805.3|82847.3|82797.3|36
1622516890000|2021-06-01 03:08:10|82848.2|82798.2|82850.2|82800.2|82850.4|82800.4|82848.2|82798.2|36
1622516900000|2021-06-01 03:08:20|82850.1|82800.1|82845.9|82795.9|82850.7|82800.7|82845.3|82795.3|33
1622516910000|2021-06-01 03:08:30|82846.3|82796.3|82849.3|82799.3|82849.6|82799.6|82844.8|82794.8|44
1622516920000|2021-06-01 03:08:40|82849.7|82799.7|82848.4|82798.4|82849.7|82799.7|82847.1|82797.1|29
1622516930000|2021-06-01 03:08:50|82848.8|82798.8|82851.1|82801.1|82852.4|82802.4|82848.6|82798.6|21
1622516940000|2021-06-01 03:09:00|82850.2|82800.2|82850.5|82800.5|82851.5|82801.5|82849.1|82799.1|19
1622516950000|2021-06-01 03:09:10|82850.6|82800.6|82844.5|82794.5|82850.8|82800.8|82844.3|82794.3|43
1622516960000|2021-06-01 03:09:20|82844.8|82794.8|82845.3|82795.3|82846.3|82796.3|82844.2|82794.2|24
1622516970000|2021-06-01 03:09:30|82844.6|82794.6|82844.7|82794.7|82845.2|82795.2|82844.3|82794.3|18
1622516980000|2021-06-01 03:09:40|82844.9|82794.9|82844.6|82794.6|82845.2|82795.2|82844.5|82794.5|12
1622516990000|2021-06-01 03:09:50|82845.3|82795.3|82849.4|82799.4|82851.9|82801.9|82844.1|82794.1|31
1622517000000|2021-06-01 03:10:00|82849.3|82799.3|82847.1|82797.1|82849.4|82799.4|82847|82797|36
1622517010000|2021-06-01 03:10:10|82847.7|82797.7|82847.5|82797.5|82847.7|82797.7|82845.2|82795.2|29
1622517020000|2021-06-01 03:10:20|82848.5|82798.5|82846.3|82796.3|82848.5|82798.5|82846.3|82796.3|25
1622517030000|2021-06-01 03:10:30|82846.4|82796.4|82844.8|82794.8|82846.8|82796.8|82844.8|82794.8|22
1622517040000|2021-06-01 03:10:40|82844.2|82794.2|82844.2|82794.2|82844.6|82794.6|82844|82794|18
1622517050000|2021-06-01 03:10:50|82843.7|82793.7|82845.5|82795.5|82848.5|82798.5|82843.7|82793.7|33
1622517060000|2021-06-01 03:11:00|82845.2|82795.2|82847.1|82797.1|82848.5|82798.5|82844.8|82794.8|24
1622517070000|2021-06-01 03:11:10|82847.2|82797.2|82846.5|82796.5|82847.2|82797.2|82846.5|82796.5|17
1622517080000|2021-06-01 03:11:20|82846.6|82796.6|82844.2|82794.2|82847.3|82797.3|82844.2|82794.2|25
1622517090000|2021-06-01 03:11:30|82844.6|82794.6|82844.6|82794.6|82846|82796|82843.3|82793.3|33
1622517100000|2021-06-01 03:11:40|82844.3|82794.3|82843|82793|82844.6|82794.6|82843|82793|13
1622517110000|2021-06-01 03:11:50|82844.6|82794.6|82844.3|82794.3|82844.7|82794.7|82842.9|82792.9|23
1622517120000|2021-06-01 03:12:00|82844.4|82794.4|82844.3|82794.3|82845.4|82795.4|82843.5|82793.5|19
1622517130000|2021-06-01 03:12:10|82843.6|82793.6|82842.5|82792.5|82843.8|82793.8|82840.2|82790.2|41
1622517140000|2021-06-01 03:12:20|82842.6|82792.6|82842.8|82792.8|82843.6|82793.6|82840.5|82790.5|37
1622517150000|2021-06-01 03:12:30|82843.5|82793.5|82842.9|82792.9|82844.2|82794.2|82842.9|82792.9|28
1622517160000|2021-06-01 03:12:40|82843|82793|82840.2|82790.2|82844|82794|82838.8|82788.8|31
1622517170000|2021-06-01 03:12:50|82840.1|82790.1|82837.7|82787.7|82840.9|82790.9|82836.2|82786.2|35
1622517180000|2021-06-01 03:13:00|82837.9|82787.9|82836.2|82786.2|82838|82788|82835.8|82785.8|29
1622517190000|2021-06-01 03:13:10|82836.1|82786.1|82833.6|82783.6|82836.1|82786.1|82833.3|82783.3|36
1622517200000|2021-06-01 03:13:20|82833.5|82783.5|82837.1|82787.1|82837.1|82787.1|82833.3|82783.3|31
1622517210000|2021-06-01 03:13:30|82837.2|82787.2|82847.1|82797.1|82848.2|82798.2|82836.5|82786.5|35
1622517220000|2021-06-01 03:13:40|82847.2|82797.2|82846.2|82796.2|82849.2|82799.2|82846.1|82796.1|41
1622517230000|2021-06-01 03:13:50|82846.3|82796.3|82846.6|82796.6|82847.4|82797.4|82845.5|82795.5|20
1622517240000|2021-06-01 03:14:00|82846.8|82796.8|82850.7|82800.7|82851.6|82801.6|82845.6|82795.6|36
1622517250000|2021-06-01 03:14:10|82850.8|82800.8|82849.5|82799.5|82850.9|82800.9|82849.5|82799.5|22
1622517260000|2021-06-01 03:14:20|82849.3|82799.3|82847.5|82797.5|82849.9|82799.9|82847.3|82797.3|14
1622517270000|2021-06-01 03:14:30|82847.4|82797.4|82849.3|82799.3|82850.1|82800.1|82847|82797|29
1622517280000|2021-06-01 03:14:40|82849.5|82799.5|82848.9|82798.9|82849.5|82799.5|82848.9|82798.9|16
1622517290000|2021-06-01 03:14:50|82848.8|82798.8|82849|82799|82849.1|82799.1|82848.8|82798.8|19
1622517300000|2021-06-01 03:15:00|82848.9|82798.9|82848.9|82798.9|82849.8|82799.8|82846.6|82796.6|36
1622517310000|2021-06-01 03:15:10|82849|82799|82848.3|82798.3|82849.3|82799.3|82848.3|82798.3|27
1622517320000|2021-06-01 03:15:20|82848.4|82798.4|82848.1|82798.1|82849.1|82799.1|82848.1|82798.1|22
1622517330000|2021-06-01 03:15:30|82847.7|82797.7|82847.9|82797.9|82849.4|82799.4|82847.7|82797.7|21
1622517340000|2021-06-01 03:15:40|82848.2|82798.2|82845.5|82795.5|82848.2|82798.2|82845.4|82795.4|22
1622517350000|2021-06-01 03:15:50|82845.6|82795.6|82845.8|82795.8|82846|82796|82845.2|82795.2|33
1622517360000|2021-06-01 03:16:00|82845.6|82795.6|82845.9|82795.9|82846.5|82796.5|82845.2|82795.2|25
1622517370000|2021-06-01 03:16:10|82845.7|82795.7|82845.8|82795.8|82846.1|82796.1|82845.5|82795.5|15
1622517380000|2021-06-01 03:16:20|82845.7|82795.7|82845.8|82795.8|82846.1|82796.1|82845.6|82795.6|17
1622517390000|2021-06-01 03:16:30|82845.7|82795.7|82845.2|82795.2|82846|82796|82845.2|82795.2|22
1622517400000|2021-06-01 03:16:40|82845.3|82795.3|82845.8|82795.8|82846.1|82796.1|82844.9|82794.9|37
1622517410000|2021-06-01 03:16:50|82845.9|82795.9|82844.9|82794.9|82846.2|82796.2|82844.6|82794.6|23
1622517420000|2021-06-01 03:17:00|82845.7|82795.7|82845.9|82795.9|82846.1|82796.1|82845.5|82795.5|18
1622517430000|2021-06-01 03:17:10|82845.8|82795.8|82846|82796|82846.1|82796.1|82844.9|82794.9|21
1622517440000|2021-06-01 03:17:20|82845.7|82795.7|82842.5|82792.5|82845.7|82795.7|82842.5|82792.5|26
1622517450000|2021-06-01 03:17:30|82842.8|82792.8|82842.6|82792.6|82842.8|82792.8|82842.3|82792.3|7
1622517460000|2021-06-01 03:17:40|82842.4|82792.4|82843|82793|82843.5|82793.5|82842.4|82792.4|7
1622517470000|2021-06-01 03:17:50|82842.9|82792.9|82843|82793|82843.2|82793.2|82842.9|82792.9|4
1622517480000|2021-06-01 03:18:00|82842.8|82792.8|82842.2|82792.2|82844.1|82794.1|82842|82792|14
1622517490000|2021-06-01 03:18:10|82842.7|82792.7|82846.5|82796.5|82846.5|82796.5|82842.6|82792.6|24
1622517500000|2021-06-01 03:18:20|82846.4|82796.4|82847.3|82797.3|82847.9|82797.9|82845.9|82795.9|21
1622517510000|2021-06-01 03:18:30|82846.9|82796.9|82847.2|82797.2|82848|82798|82846.9|82796.9|29
1622517520000|2021-06-01 03:18:40|82847.4|82797.4|82846.1|82796.1|82847.5|82797.5|82846.1|82796.1|27
1622517530000|2021-06-01 03:18:50|82846.5|82796.5|82847|82797|82847.2|82797.2|82846.2|82796.2|21
1622517540000|2021-06-01 03:19:00|82847.1|82797.1|82847.8|82797.8|82847.8|82797.8|82846.3|82796.3|32
1622517550000|2021-06-01 03:19:10|82847.7|82797.7|82848|82798|82849.9|82799.9|82847.4|82797.4|35
1622517560000|2021-06-01 03:19:20|82848.1|82798.1|82848.1|82798.1|82849.7|82799.7|82847.8|82797.8|24
1622517570000|2021-06-01 03:19:30|82848.6|82798.6|82847.9|82797.9|82849.2|82799.2|82847.9|82797.9|32
1622517580000|2021-06-01 03:19:40|82847.8|82797.8|82848.2|82798.2|82849.8|82799.8|82847.4|82797.4|25
1622517590000|2021-06-01 03:19:50|82848|82798|82848.5|82798.5|82848.5|82798.5|82845.4|82795.4|28
1622517600000|2021-06-01 03:20:00|82847.7|82797.7|82844|82794|82850.1|82800.1|82844|82794|39
1622517610000|2021-06-01 03:20:10|82844.1|82794.1|82844|82794|82844.4|82794.4|82843.2|82793.2|31
1622517620000|2021-06-01 03:20:20|82843.6|82793.6|82844.2|82794.2|82844.8|82794.8|82843.6|82793.6|14
1622517630000|2021-06-01 03:20:30|82843.9|82793.9|82844.3|82794.3|82846.4|82796.4|82843.9|82793.9|26
1622517640000|2021-06-01 03:20:40|82844.2|82794.2|82846.3|82796.3|82846.3|82796.3|82844|82794|19
1622517650000|2021-06-01 03:20:50|82845.5|82795.5|82844.5|82794.5|82846.3|82796.3|82843.6|82793.6|27
1622517660000|2021-06-01 03:21:00|82844.2|82794.2|82845.6|82795.6|82846.9|82796.9|82843.8|82793.8|29
1622517670000|2021-06-01 03:21:10|82845.5|82795.5|82845|82795|82845.5|82795.5|82843.7|82793.7|10
1622517680000|2021-06-01 03:21:20|82844.9|82794.9|82841.6|82791.6|82845.4|82795.4|82841.2|82791.2|31
1622517690000|2021-06-01 03:21:30|82841.5|82791.5|82839|82789|82843.1|82793.1|82839|82789|19
1622517700000|2021-06-01 03:21:40|82838.9|82788.9|82835.7|82785.7|82839.3|82789.3|82835.7|82785.7|20
1622517710000|2021-06-01 03:21:50|82835.6|82785.6|82838.3|82788.3|82838.4|82788.4|82835.4|82785.4|26
1622517720000|2021-06-01 03:22:00|82838.5|82788.5|82838.3|82788.3|82838.7|82788.7|82837.4|82787.4|24
1622517730000|2021-06-01 03:22:10|82838.2|82788.2|82841.1|82791.1|82841.1|82791.1|82838.2|82788.2|23
1622517740000|2021-06-01 03:22:20|82842.5|82792.5|82840|82790|82842.9|82792.9|82838.9|82788.9|34
1622517750000|2021-06-01 03:22:30|82839.7|82789.7|82837.9|82787.9|82839.9|82789.9|82837.3|82787.3|23
1622517760000|2021-06-01 03:22:40|82837.7|82787.7|82841.7|82791.7|82842.4|82792.4|82837.7|82787.7|24
1622517770000|2021-06-01 03:22:50|82842|82792|82841.7|82791.7|82842|82792|82840.7|82790.7|14
1622517780000|2021-06-01 03:23:00|82841.2|82791.2|82842.8|82792.8|82844.1|82794.1|82841.2|82791.2|17
1622517790000|2021-06-01 03:23:10|82842.5|82792.5|82840.8|82790.8|82843|82793|82840.5|82790.5|20
1622517800000|2021-06-01 03:23:20|82841|82791|82841.3|82791.3|82841.4|82791.4|82840|82790|16
1622517810000|2021-06-01 03:23:30|82841.2|82791.2|82841.3|82791.3|82841.7|82791.7|82841.1|82791.1|17
1622517820000|2021-06-01 03:23:40|82841.6|82791.6|82836.8|82786.8|82841.6|82791.6|82836.1|82786.1|25
1622517830000|2021-06-01 03:23:50|82836.9|82786.9|82836.9|82786.9|82838.1|82788.1|82836.6|82786.6|23
1622517840000|2021-06-01 03:24:00|82836.6|82786.6|82832.1|82782.1|82837.3|82787.3|82832.1|82782.1|32
1622517850000|2021-06-01 03:24:10|82831.7|82781.7|82833.8|82783.8|82834|82784|82831|82781|28
1622517860000|2021-06-01 03:24:20|82834.2|82784.2|82834.6|82784.6|82834.8|82784.8|82833.4|82783.4|20
1622517870000|2021-06-01 03:24:30|82834.9|82784.9|82831.9|82781.9|82835|82785|82831.1|82781.1|34
1622517880000|2021-06-01 03:24:40|82832.1|82782.1|82831.8|82781.8|82833.4|82783.4|82830.1|82780.1|15
1622517890000|2021-06-01 03:24:50|82830.7|82780.7|82832.1|82782.1|82832.4|82782.4|82830.7|82780.7|16
1622517900000|2021-06-01 03:25:00|82831.4|82781.4|82829.8|82779.8|82833.2|82783.2|82829.1|82779.1|36
1622517910000|2021-06-01 03:25:10|82829.9|82779.9|82835.6|82785.6|82836.9|82786.9|82829.8|82779.8|24
1622517920000|2021-06-01 03:25:20|82835|82785|82833|82783|82835.9|82785.9|82832.9|82782.9|30
1622517930000|2021-06-01 03:25:30|82833.3|82783.3|82832.7|82782.7|82834.1|82784.1|82832.6|82782.6|12
1622517940000|2021-06-01 03:25:40|82833.3|82783.3|82831.7|82781.7|82833.6|82783.6|82831.6|82781.6|28
1622517950000|2021-06-01 03:25:50|82833.5|82783.5|82832.2|82782.2|82833.7|82783.7|82831.9|82781.9|18
1622517960000|2021-06-01 03:26:00|82832.6|82782.6|82832.1|82782.1|82833.1|82783.1|82831.6|82781.6|19
1622517970000|2021-06-01 03:26:10|82832.5|82782.5|82832.1|82782.1|82832.6|82782.6|82831.6|82781.6|10
1622517980000|2021-06-01 03:26:20|82831.6|82781.6|82833.2|82783.2|82833.5|82783.5|82831.1|82781.1|6
1622517990000|2021-06-01 03:26:30|82832.1|82782.1|82833.2|82783.2|82836|82786|82832.1|82782.1|16
1622518000000|2021-06-01 03:26:40|82833.7|82783.7|82832.4|82782.4|82834.7|82784.7|82831.8|82781.8|37
1622518010000|2021-06-01 03:26:50|82832.5|82782.5|82831.2|82781.2|82832.7|82782.7|82830.3|82780.3|25
1622518020000|2021-06-01 03:27:00|82830.8|82780.8|82829.7|82779.7|82831.5|82781.5|82829.5|82779.5|30
1622518030000|2021-06-01 03:27:10|82829.9|82779.9|82830.2|82780.2|82830.4|82780.4|82827.9|82777.9|33
1622518040000|2021-06-01 03:27:20|82830.1|82780.1|82829.7|82779.7|82832.6|82782.6|82828.3|82778.3|35
1622518050000|2021-06-01 03:27:30|82831.5|82781.5|82832.7|82782.7|82834.5|82784.5|82830.5|82780.5|22
1622518060000|2021-06-01 03:27:40|82831.4|82781.4|82832.3|82782.3|82832.3|82782.3|82830.1|82780.1|24
1622518070000|2021-06-01 03:27:50|82831.8|82781.8|82830.1|82780.1|82832|82782|82829.2|82779.2|25
1622518080000|2021-06-01 03:28:00|82830.5|82780.5|82831.7|82781.7|82832.3|82782.3|82829.4|82779.4|32
1622518090000|2021-06-01 03:28:10|82830.9|82780.9|82831.8|82781.8|82832.3|82782.3|82830.7|82780.7|28
1622518100000|2021-06-01 03:28:20|82832.4|82782.4|82830.8|82780.8|82832.4|82782.4|82830|82780|33
1622518110000|2021-06-01 03:28:30|82831|82781|82832.1|82782.1|82832.1|82782.1|82830.7|82780.7|25
1622518120000|2021-06-01 03:28:40|82832|82782|82829.7|82779.7|82832.5|82782.5|82829.3|82779.3|25
1622518130000|2021-06-01 03:28:50|82830.6|82780.6|82831.6|82781.6|82833.2|82783.2|82830.2|82780.2|23
1622518140000|2021-06-01 03:29:00|82832.3|82782.3|82829.5|82779.5|82832.3|82782.3|82828.4|82778.4|41
1622518150000|2021-06-01 03:29:10|82828.6|82778.6|82829.7|82779.7|82829.8|82779.8|82828.2|82778.2|19
1622518160000|2021-06-01 03:29:20|82829.4|82779.4|82829.3|82779.3|82830.6|82780.6|82829.2|82779.2|12
1622518170000|2021-06-01 03:29:30|82829.4|82779.4|82829|82779|82830.1|82780.1|82828.6|82778.6|22
1622518180000|2021-06-01 03:29:40|82829.1|82779.1|82828.7|82778.7|82830.1|82780.1|82828.7|82778.7|21
1622518190000|2021-06-01 03:29:50|82829.2|82779.2|82830.7|82780.7|82830.7|82780.7|82828|82778|22
1622518200000|2021-06-01 03:30:00|82830.8|82780.8|82830.4|82780.4|82830.8|82780.8|82827.7|82777.7|22
1622518210000|2021-06-01 03:30:10|82831|82781|82829.8|82779.8|82831.6|82781.6|82828.8|82778.8|25
1622518220000|2021-06-01 03:30:20|82830|82780|82830.1|82780.1|82831.6|82781.6|82828.9|82778.9|30
1622518230000|2021-06-01 03:30:30|82830|82780|82832.1|82782.1|82832.7|82782.7|82829.9|82779.9|31
1622518240000|2021-06-01 03:30:40|82831.3|82781.3|82832|82782|82833.2|82783.2|82831|82781|19
1622518250000|2021-06-01 03:30:50|82831.9|82781.9|82830.3|82780.3|82832.5|82782.5|82829.4|82779.4|29
1622518260000|2021-06-01 03:31:00|82830.5|82780.5|82829.2|82779.2|82831.1|82781.1|82828.9|82778.9|31
1622518270000|2021-06-01 03:31:10|82828.9|82778.9|82828.7|82778.7|82829.2|82779.2|82828.5|82778.5|21
1622518280000|2021-06-01 03:31:20|82828.8|82778.8|82828.9|82778.9|82830|82780|82828.5|82778.5|25
1622518290000|2021-06-01 03:31:30|82829|82779|82830.6|82780.6|82830.8|82780.8|82828.7|82778.7|25
1622518300000|2021-06-01 03:31:40|82830.3|82780.3|82829.3|82779.3|82830.9|82780.9|82829|82779|16
1622518310000|2021-06-01 03:31:50|82829.4|82779.4|82830.1|82780.1|82830.4|82780.4|82828.3|82778.3|33
1622518320000|2021-06-01 03:32:00|82830.6|82780.6|82828.5|82778.5|82830.8|82780.8|82828.4|82778.4|20
1622518330000|2021-06-01 03:32:10|82828.6|82778.6|82829.9|82779.9|82830.3|82780.3|82828.1|82778.1|32
1622518340000|2021-06-01 03:32:20|82829.4|82779.4|82830|82780|82830.4|82780.4|82828.6|82778.6|26
1622518350000|2021-06-01 03:32:30|82829.9|82779.9|82829.5|82779.5|82830.5|82780.5|82829|82779|24
1622518360000|2021-06-01 03:32:40|82829|82779|82829.2|82779.2|82829.6|82779.6|82828.5|82778.5|15
1622518370000|2021-06-01 03:32:50|82828.7|82778.7|82830|82780|82830.3|82780.3|82828.7|82778.7|16
1622518380000|2021-06-01 03:33:00|82830.1|82780.1|82829.1|82779.1|82830.4|82780.4|82828.9|82778.9|13
1622518390000|2021-06-01 03:33:10|82830.2|82780.2|82829.9|82779.9|82832.2|82782.2|82828.2|82778.2|28
1622518400000|2021-06-01 03:33:20|82830.1|82780.1|82829.1|82779.1|82830.7|82780.7|82829|82779|20
1622518410000|2021-06-01 03:33:30|82828.7|82778.7|82828.8|82778.8|82829.1|82779.1|82828.5|82778.5|16
1622518420000|2021-06-01 03:33:40|82828.6|82778.6|82830.1|82780.1|82831.4|82781.4|82828.6|82778.6|15
1622518430000|2021-06-01 03:33:50|82830.9|82780.9|82828.5|82778.5|82831.2|82781.2|82828.4|82778.4|25
1622518440000|2021-06-01 03:34:00|82829.8|82779.8|82829.8|82779.8|82829.9|82779.9|82828.1|82778.1|21
1622518450000|2021-06-01 03:34:10|82829.9|82779.9|82829.6|82779.6|82832|82782|82828.8|82778.8|22
1622518460000|2021-06-01 03:34:20|82829.8|82779.8|82829.8|82779.8|82831.3|82781.3|82829.7|82779.7|10
1622518470000|2021-06-01 03:34:30|82830.8|82780.8|82827.4|82777.4|82831.5|82781.5|82827.4|82777.4|27
1622518480000|2021-06-01 03:34:40|82827.6|82777.6|82826|82776|82828.9|82778.9|82825.5|82775.5|24
1622518490000|2021-06-01 03:34:50|82825.9|82775.9|82826.3|82776.3|82826.9|82776.9|82825.9|82775.9|16
1622518500000|2021-06-01 03:35:00|82826.7|82776.7|82826.1|82776.1|82827.9|82777.9|82825.9|82775.9|20
1622518510000|2021-06-01 03:35:10|82826.2|82776.2|82827.2|82777.2|82827.3|82777.3|82825.6|82775.6|13
1622518520000|2021-06-01 03:35:20|82827|82777|82825.5|82775.5|82827|82777|82825.4|82775.4|12
1622518530000|2021-06-01 03:35:30|82825.9|82775.9|82825.6|82775.6|82826.9|82776.9|82825.4|82775.4|14
1622518540000|2021-06-01 03:35:40|82826.7|82776.7|82826.4|82776.4|82826.7|82776.7|82825.2|82775.2|10
1622518550000|2021-06-01 03:35:50|82826.9|82776.9|82826.4|82776.4|82829|82779|82823.5|82773.5|14
1622518560000|2021-06-01 03:36:00|82827.7|82777.7|82825.2|82775.2|82827.7|82777.7|82825.2|82775.2|13
1622518570000|2021-06-01 03:36:10|82824.9|82774.9|82826.2|82776.2|82826.9|82776.9|82824.6|82774.6|16
1622518580000|2021-06-01 03:36:20|82826.3|82776.3|82828.1|82778.1|82829.6|82779.6|82826.3|82776.3|31
1622518590000|2021-06-01 03:36:30|82828|82778|82830.2|82780.2|82830.5|82780.5|82827.9|82777.9|8
1622518600000|2021-06-01 03:36:40|82828.6|82778.6|82831.1|82781.1|82831.1|82781.1|82828.4|82778.4|20
1622518610000|2021-06-01 03:36:50|82830.9|82780.9|82830.6|82780.6|82832.4|82782.4|82830.6|82780.6|12
1622518620000|2021-06-01 03:37:00|82831.3|82781.3|82828.3|82778.3|82831.7|82781.7|82828.1|82778.1|27
1622518630000|2021-06-01 03:37:10|82826.6|82776.6|82829.3|82779.3|82830.5|82780.5|82826.2|82776.2|11
1622518640000|2021-06-01 03:37:20|82831.3|82781.3|82828.6|82778.6|82831.3|82781.3|82828.5|82778.5|10
1622518650000|2021-06-01 03:37:30|82828.3|82778.3|82826.9|82776.9|82828.3|82778.3|82826.7|82776.7|10
1622518660000|2021-06-01 03:37:40|82826.7|82776.7|82827|82777|82827.6|82777.6|82826.7|82776.7|9
1622518670000|2021-06-01 03:37:50|82827.2|82777.2|82828.5|82778.5|82830.4|82780.4|82827|82777|14
1622518680000|2021-06-01 03:38:00|82828.7|82778.7|82828.4|82778.4|82829.7|82779.7|82828.2|82778.2|18
1622518690000|2021-06-01 03:38:10|82828.5|82778.5|82828.2|82778.2|82828.7|82778.7|82828|82778|12
1622518700000|2021-06-01 03:38:20|82827.9|82777.9|82827.3|82777.3|82827.9|82777.9|82826.9|82776.9|11
1622518710000|2021-06-01 03:38:30|82827.2|82777.2|82826.9|82776.9|82827.5|82777.5|82826.9|82776.9|12
1622518720000|2021-06-01 03:38:40|82826.8|82776.8|82827|82777|82827.3|82777.3|82826.8|82776.8|8
1622518730000|2021-06-01 03:38:50|82826.8|82776.8|82827.1|82777.1|82827.3|82777.3|82826.7|82776.7|7
1622518740000|2021-06-01 03:39:00|82827.2|82777.2|82827.8|82777.8|82829.8|82779.8|82826.9|82776.9|15
1622518750000|2021-06-01 03:39:10|82828.1|82778.1|82827|82777|82828.3|82778.3|82827|82777|9
1622518760000|2021-06-01 03:39:20|82826.9|82776.9|82826.9|82776.9|82827.1|82777.1|82826.8|82776.8|6
1622518770000|2021-06-01 03:39:30|82827|82777|82827|82777|82827.7|82777.7|82827|82777|14
1622518780000|2021-06-01 03:39:40|82827.2|82777.2|82831.8|82781.8|82833|82783|82827|82777|14
1622518790000|2021-06-01 03:39:50|82832|82782|82831.7|82781.7|82833.7|82783.7|82831.1|82781.1|8
1622518800000|2021-06-01 03:40:00|82831.9|82781.9|82830.4|82780.4|82832.9|82782.9|82830.4|82780.4|14
1622518810000|2021-06-01 03:40:10|82830.5|82780.5|82829.9|82779.9|82832.1|82782.1|82829.9|82779.9|12
1622518820000|2021-06-01 03:40:20|82830.2|82780.2|82829.2|82779.2|82832.7|82782.7|82829.2|82779.2|22
1622518830000|2021-06-01 03:40:30|82829.3|82779.3|82827.9|82777.9|82829.4|82779.4|82827.5|82777.5|11
1622518840000|2021-06-01 03:40:40|82827.8|82777.8|82827.7|82777.7|82827.8|82777.8|82827.4|82777.4|16
1622518850000|2021-06-01 03:40:50|82827.5|82777.5|82827.6|82777.6|82827.9|82777.9|82827.5|82777.5|4
1622518860000|2021-06-01 03:41:00|82827.8|82777.8|82828|82778|82828.1|82778.1|82827.2|82777.2|17
1622518870000|2021-06-01 03:41:10|82827.8|82777.8|82827.5|82777.5|82828.7|82778.7|82827.4|82777.4|15
1622518880000|2021-06-01 03:41:20|82827.7|82777.7|82827.6|82777.6|82828.1|82778.1|82827.4|82777.4|12
1622518890000|2021-06-01 03:41:30|82827.8|82777.8|82831.5|82781.5|82833.4|82783.4|82825.9|82775.9|35
1622518900000|2021-06-01 03:41:40|82830.9|82780.9|82831.8|82781.8|82833.1|82783.1|82830.3|82780.3|11
1622518910000|2021-06-01 03:41:50|82832|82782|82828.4|82778.4|82832|82782|82828.4|82778.4|6
1622518920000|2021-06-01 03:42:00|82828.2|82778.2|82827.5|82777.5|82832.9|82782.9|82827.5|82777.5|21
1622518930000|2021-06-01 03:42:10|82827.4|82777.4|82828.1|82778.1|82828.1|82778.1|82827.4|82777.4|7
1622518940000|2021-06-01 03:42:20|82827.8|82777.8|82829.8|82779.8|82830.6|82780.6|82827.8|82777.8|13
1622518950000|2021-06-01 03:42:30|82830.4|82780.4|82827.6|82777.6|82832.3|82782.3|82827.6|82777.6|13
1622518960000|2021-06-01 03:42:40|82827.9|82777.9|82828.3|82778.3|82831.3|82781.3|82827.9|82777.9|14
1622518970000|2021-06-01 03:42:50|82828|82778|82829.8|82779.8|82832.2|82782.2|82828|82778|6
1622518980000|2021-06-01 03:43:00|82829.6|82779.6|82828.1|82778.1|82831.1|82781.1|82828.1|82778.1|17
1622518990000|2021-06-01 03:43:10|82827.7|82777.7|82827.8|82777.8|82832.1|82782.1|82827.6|82777.6|14
1622519000000|2021-06-01 03:43:20|82829|82779|82831.6|82781.6|82834.7|82784.7|82829|82779|32
1622519010000|2021-06-01 03:43:30|82831.7|82781.7|82832.5|82782.5|82832.5|82782.5|82830.5|82780.5|12
1622519020000|2021-06-01 03:43:40|82831.7|82781.7|82831.3|82781.3|82832.5|82782.5|82831|82781|12
1622519030000|2021-06-01 03:43:50|82831.4|82781.4|82830.3|82780.3|82832.7|82782.7|82829.7|82779.7|12
1622519040000|2021-06-01 03:44:00|82830.2|82780.2|82830.9|82780.9|82830.9|82780.9|82829.8|82779.8|10
1622519050000|2021-06-01 03:44:10|82830.8|82780.8|82830.7|82780.7|82830.9|82780.9|82830.7|82780.7|3
1622519060000|2021-06-01 03:44:20|82830.9|82780.9|82830.6|82780.6|82831.4|82781.4|82829.8|82779.8|15
1622519070000|2021-06-01 03:44:30|82829.9|82779.9|82830.3|82780.3|82831.2|82781.2|82829.9|82779.9|10
1622519080000|2021-06-01 03:44:40|82830.9|82780.9|82830.8|82780.8|82830.9|82780.9|82830.2|82780.2|11
1622519090000|2021-06-01 03:44:50|82830.6|82780.6|82831|82781|82831.1|82781.1|82830.6|82780.6|10
1622519100000|2021-06-01 03:45:00|82831.1|82781.1|82831.4|82781.4|82832.1|82782.1|82830.6|82780.6|23
1622519110000|2021-06-01 03:45:10|82831.9|82781.9|82831.3|82781.3|82832.3|82782.3|82831.3|82781.3|4
1622519120000|2021-06-01 03:45:20|82831.9|82781.9|82831.6|82781.6|82832.3|82782.3|82830.5|82780.5|20
1622519130000|2021-06-01 03:45:30|82831.8|82781.8|82830.9|82780.9|82834|82784|82830.9|82780.9|16
1622519140000|2021-06-01 03:45:40|82830.8|82780.8|82830.8|82780.8|82833.6|82783.6|82830.6|82780.6|46
1622519150000|2021-06-01 03:45:50|82832|82782|82830.7|82780.7|82832|82782|82830.1|82780.1|18
1622519160000|2021-06-01 03:46:00|82830.6|82780.6|82830.9|82780.9|82831.7|82781.7|82830.2|82780.2|16
1622519170000|2021-06-01 03:46:10|82831.1|82781.1|82830.6|82780.6|82831.7|82781.7|82830.1|82780.1|14
1622519180000|2021-06-01 03:46:20|82831|82781|82830.5|82780.5|82831|82781|82830.1|82780.1|13
1622519190000|2021-06-01 03:46:30|82829.9|82779.9|82832.7|82782.7|82832.7|82782.7|82829.9|82779.9|24
1622519200000|2021-06-01 03:46:40|82833|82783|82831.7|82781.7|82833|82783|82831.7|82781.7|21
1622519210000|2021-06-01 03:46:50|82831.9|82781.9|82832.2|82782.2|82832.2|82782.2|82831.7|82781.7|10
1622519220000|2021-06-01 03:47:00|82832.1|82782.1|82832.3|82782.3|82832.7|82782.7|82831.8|82781.8|19
1622519230000|2021-06-01 03:47:10|82832|82782|82832|82782|82832.5|82782.5|82831.9|82781.9|13
1622519240000|2021-06-01 03:47:20|82832.1|82782.1|82832.4|82782.4|82832.6|82782.6|82831.8|82781.8|8
1622519250000|2021-06-01 03:47:30|82832.5|82782.5|82832.4|82782.4|82834|82784|82832.1|82782.1|10
1622519260000|2021-06-01 03:47:40|82832.5|82782.5|82832.2|82782.2|82833.7|82783.7|82832.1|82782.1|14
1622519270000|2021-06-01 03:47:50|82831.8|82781.8|82832.5|82782.5|82833.8|82783.8|82831.8|82781.8|15
1622519280000|2021-06-01 03:48:00|82832.6|82782.6|82832.6|82782.6|82833.1|82783.1|82832.2|82782.2|15
1622519290000|2021-06-01 03:48:10|82832.2|82782.2|82832.8|82782.8|82832.8|82782.8|82832.2|82782.2|10
1622519300000|2021-06-01 03:48:20|82832.3|82782.3|82831|82781|82832.9|82782.9|82830.1|82780.1|28
1622519310000|2021-06-01 03:48:30|82830.9|82780.9|82831|82781|82831.9|82781.9|82830.6|82780.6|36
1622519320000|2021-06-01 03:48:40|82830.8|82780.8|82830.8|82780.8|82831.5|82781.5|82830.2|82780.2|14
1622519330000|2021-06-01 03:48:50|82830.2|82780.2|82830.4|82780.4|82831.1|82781.1|82830.2|82780.2|11
1622519340000|2021-06-01 03:49:00|82830.3|82780.3|82829.3|82779.3|82830.5|82780.5|82828.3|82778.3|17
1622519350000|2021-06-01 03:49:10|82828.9|82778.9|82829.5|82779.5|82830.2|82780.2|82827.9|82777.9|15
1622519360000|2021-06-01 03:49:20|82829.2|82779.2|82829.7|82779.7|82831.2|82781.2|82828.8|82778.8|12
1622519370000|2021-06-01 03:49:30|82829.5|82779.5|82830.9|82780.9|82831.1|82781.1|82829.5|82779.5|10
1622519380000|2021-06-01 03:49:40|82831.6|82781.6|82832.5|82782.5|82832.6|82782.6|82830.9|82780.9|12
1622519390000|2021-06-01 03:49:50|82832.4|82782.4|82830.5|82780.5|82832.5|82782.5|82830.5|82780.5|12
1622519400000|2021-06-01 03:50:00|82831.1|82781.1|82831.3|82781.3|82832.6|82782.6|82830.9|82780.9|19
1622519410000|2021-06-01 03:50:10|82830.5|82780.5|82831.7|82781.7|82832.8|82782.8|82830.5|82780.5|15
1622519420000|2021-06-01 03:50:20|82831.6|82781.6|82831.3|82781.3|82832.4|82782.4|82831.1|82781.1|19
1622519430000|2021-06-01 03:50:30|82831.9|82781.9|82831.2|82781.2|82832.2|82782.2|82831.2|82781.2|13
1622519440000|2021-06-01 03:50:40|82831.1|82781.1|82835.4|82785.4|82836.1|82786.1|82829.7|82779.7|31
1622519450000|2021-06-01 03:50:50|82835.2|82785.2|82834.9|82784.9|82836.7|82786.7|82834.1|82784.1|6
1622519460000|2021-06-01 03:51:00|82835.3|82785.3|82837.1|82787.1|82838.7|82788.7|82834.4|82784.4|14
1622519470000|2021-06-01 03:51:10|82838.8|82788.8|82839.3|82789.3|82839.5|82789.5|82836.1|82786.1|8
1622519480000|2021-06-01 03:51:20|82838|82788|82837.2|82787.2|82838|82788|82835.9|82785.9|8
1622519490000|2021-06-01 03:51:30|82836.6|82786.6|82836.5|82786.5|82837.6|82787.6|82835.5|82785.5|8
1622519500000|2021-06-01 03:51:40|82835.6|82785.6|82835.5|82785.5|82838|82788|82835.2|82785.2|18
1622519510000|2021-06-01 03:51:50|82835.7|82785.7|82835.2|82785.2|82837.3|82787.3|82834.8|82784.8|14
1622519520000|2021-06-01 03:52:00|82835.1|82785.1|82835.6|82785.6|82835.8|82785.8|82833.3|82783.3|33
1622519530000|2021-06-01 03:52:10|82833.7|82783.7|82834.7|82784.7|82836.4|82786.4|82832.9|82782.9|23
1622519540000|2021-06-01 03:52:20|82835.2|82785.2|82833.7|82783.7|82836|82786|82833.7|82783.7|25
1622519550000|2021-06-01 03:52:30|82833.2|82783.2|82838.7|82788.7|82838.7|82788.7|82833.2|82783.2|31
1622519560000|2021-06-01 03:52:40|82836.5|82786.5|82832.2|82782.2|82836.5|82786.5|82832.2|82782.2|32
1622519570000|2021-06-01 03:52:50|82831.8|82781.8|82837.7|82787.7|82837.7|82787.7|82829.8|82779.8|30
1622519580000|2021-06-01 03:53:00|82836.7|82786.7|82833.3|82783.3|82837.7|82787.7|82832.6|82782.6|47
1622519590000|2021-06-01 03:53:10|82834.2|82784.2|82835.8|82785.8|82837.8|82787.8|82833.9|82783.9|28
1622519600000|2021-06-01 03:53:20|82834.7|82784.7|82835.3|82785.3|82837.1|82787.1|82834.7|82784.7|29
1622519610000|2021-06-01 03:53:30|82837.2|82787.2|82836.6|82786.6|82837.6|82787.6|82835.6|82785.6|16
1622519620000|2021-06-01 03:53:40|82836.1|82786.1|82835.3|82785.3|82836.1|82786.1|82834.6|82784.6|16
1622519630000|2021-06-01 03:53:50|82835.4|82785.4|82839.5|82789.5|82839.5|82789.5|82834.8|82784.8|40
1622519640000|2021-06-01 03:54:00|82838.6|82788.6|82837.9|82787.9|82838.7|82788.7|82836.3|82786.3|26
1622519650000|2021-06-01 03:54:10|82837.6|82787.6|82837.1|82787.1|82838.1|82788.1|82836.2|82786.2|11
1622519660000|2021-06-01 03:54:20|82837.3|82787.3|82837.4|82787.4|82838.9|82788.9|82836.2|82786.2|16
1622519670000|2021-06-01 03:54:30|82836.9|82786.9|82836.3|82786.3|82837.9|82787.9|82835|82785|27
1622519680000|2021-06-01 03:54:40|82836|82786|82838|82788|82838.5|82788.5|82836|82786|20
1622519690000|2021-06-01 03:54:50|82837.9|82787.9|82838.7|82788.7|82838.9|82788.9|82837.7|82787.7|30
1622519700000|2021-06-01 03:55:00|82838.8|82788.8|82836.6|82786.6|82838.8|82788.8|82836.6|82786.6|25
1622519710000|2021-06-01 03:55:10|82836.3|82786.3|82837.7|82787.7|82840.5|82790.5|82836.3|82786.3|13
1622519720000|2021-06-01 03:55:20|82837.5|82787.5|82840.5|82790.5|82843.1|82793.1|82836.7|82786.7|19
1622519730000|2021-06-01 03:55:30|82841.7|82791.7|82838.5|82788.5|82841.7|82791.7|82836.9|82786.9|27
1622519740000|2021-06-01 03:55:40|82839.3|82789.3|82849.3|82799.3|82853.1|82803.1|82838.9|82788.9|32
1622519750000|2021-06-01 03:55:50|82850|82800|82851.6|82801.6|82854.1|82804.1|82850|82800|48
1622519760000|2021-06-01 03:56:00|82850.3|82800.3|82849.9|82799.9|82853.9|82803.9|82849.9|82799.9|36
1622519770000|2021-06-01 03:56:10|82850.4|82800.4|82847.6|82797.6|82851.2|82801.2|82846.3|82796.3|32
1622519780000|2021-06-01 03:56:20|82847.8|82797.8|82846.1|82796.1|82848.6|82798.6|82846.1|82796.1|22
1622519790000|2021-06-01 03:56:30|82846.4|82796.4|82844|82794|82848.1|82798.1|82842.9|82792.9|31
1622519800000|2021-06-01 03:56:40|82843.8|82793.8|82844.9|82794.9|82845.6|82795.6|82843.7|82793.7|16
1622519810000|2021-06-01 03:56:50|82843.8|82793.8|82845.2|82795.2|82845.5|82795.5|82843.7|82793.7|17
1622519820000|2021-06-01 03:57:00|82845.1|82795.1|82845.4|82795.4|82845.7|82795.7|82844.3|82794.3|20
1622519830000|2021-06-01 03:57:10|82845.2|82795.2|82845.2|82795.2|82845.4|82795.4|82843.3|82793.3|29
1622519840000|2021-06-01 03:57:20|82845.1|82795.1|82844.9|82794.9|82845.3|82795.3|82844|82794|13
1622519850000|2021-06-01 03:57:30|82844.7|82794.7|82844.6|82794.6|82846.8|82796.8|82844.6|82794.6|13
1622519860000|2021-06-01 03:57:40|82845.3|82795.3|82845.1|82795.1|82846.8|82796.8|82842.5|82792.5|30
1622519870000|2021-06-01 03:57:50|82846.5|82796.5|82845|82795|82847.6|82797.6|82844.1|82794.1|17
1622519880000|2021-06-01 03:58:00|82844.4|82794.4|82847.6|82797.6|82849.8|82799.8|82844.3|82794.3|27
1622519890000|2021-06-01 03:58:10|82847.8|82797.8|82848|82798|82849.7|82799.7|82846.6|82796.6|24
1622519900000|2021-06-01 03:58:20|82847.6|82797.6|82848.4|82798.4|82850.6|82800.6|82846.5|82796.5|25
1622519910000|2021-06-01 03:58:30|82848|82798|82847.6|82797.6|82848.4|82798.4|82846.6|82796.6|17
1622519920000|2021-06-01 03:58:40|82846.8|82796.8|82850.6|82800.6|82851.5|82801.5|82846.5|82796.5|15
1622519930000|2021-06-01 03:58:50|82850.5|82800.5|82848.5|82798.5|82851|82801|82846.7|82796.7|25
1622519940000|2021-06-01 03:59:00|82847.3|82797.3|82848.1|82798.1|82850.3|82800.3|82847.2|82797.2|19
1622519950000|2021-06-01 03:59:10|82848.9|82798.9|82842.7|82792.7|82849.7|82799.7|82842.7|82792.7|35
1622519960000|2021-06-01 03:59:20|82843.5|82793.5|82841.4|82791.4|82845.5|82795.5|82840.8|82790.8|39
1622519970000|2021-06-01 03:59:30|82841.1|82791.1|82841.3|82791.3|82843.4|82793.4|82840|82790|17
1622519980000|2021-06-01 03:59:40|82839.8|82789.8|82839|82789|82841.9|82791.9|82838.6|82788.6|40
1622519990000|2021-06-01 03:59:50|82838.9|82788.9|82840|82790|82842.6|82792.6|82838.8|82788.8|48
1622520000000|2021-06-01 04:00:00|82839.4|82789.4|82844.4|82794.4|82845.5|82795.5|82839.4|82789.4|42
1622520010000|2021-06-01 04:00:10|82846|82796|82842.7|82792.7|82847.8|82797.8|82842.7|82792.7|39
1622520020000|2021-06-01 04:00:20|82841.9|82791.9|82850.2|82800.2|82851.1|82801.1|82841.9|82791.9|42
1622520030000|2021-06-01 04:00:30|82850.4|82800.4|82843.5|82793.5|82850.5|82800.5|82843.5|82793.5|31
1622520040000|2021-06-01 04:00:40|82844.7|82794.7|82844.4|82794.4|82845.3|82795.3|82843|82793|13
1622520050000|2021-06-01 04:00:50|82844.2|82794.2|82844.3|82794.3|82846|82796|82842.8|82792.8|37
1622520060000|2021-06-01 04:01:00|82844.2|82794.2|82843.2|82793.2|82845.2|82795.2|82842.9|82792.9|19
1622520070000|2021-06-01 04:01:10|82843|82793|82845.1|82795.1|82845.1|82795.1|82842.6|82792.6|23
1622520080000|2021-06-01 04:01:20|82845.4|82795.4|82843.4|82793.4|82845.7|82795.7|82843|82793|20
1622520090000|2021-06-01 04:01:30|82843.1|82793.1|82843.9|82793.9|82845.7|82795.7|82841.7|82791.7|25
1622520100000|2021-06-01 04:01:40|82844.3|82794.3|82844|82794|82846.5|82796.5|82843|82793|26
1622520110000|2021-06-01 04:01:50|82843.3|82793.3|82843.3|82793.3|82843.7|82793.7|82842.9|82792.9|17
1622520120000|2021-06-01 04:02:00|82844.1|82794.1|82844.2|82794.2|82845.4|82795.4|82843.4|82793.4|11
1622520130000|2021-06-01 04:02:10|82842.8|82792.8|82841.7|82791.7|82844.9|82794.9|82841.7|82791.7|10
1622520140000|2021-06-01 04:02:20|82842.8|82792.8|82841.3|82791.3|82843.3|82793.3|82840.9|82790.9|9
1622520150000|2021-06-01 04:02:30|82841.7|82791.7|82841|82791|82842.1|82792.1|82840.7|82790.7|13
1622520160000|2021-06-01 04:02:40|82841.5|82791.5|82841.5|82791.5|82842|82792|82840.1|82790.1|21
1622520170000|2021-06-01 04:02:50|82841.6|82791.6|82841.3|82791.3|82842.6|82792.6|82841.3|82791.3|15
1622520180000|2021-06-01 04:03:00|82841.1|82791.1|82842.4|82792.4|82842.4|82792.4|82840.9|82790.9|16
1622520190000|2021-06-01 04:03:10|82843.3|82793.3|82845|82795|82852.4|82802.4|82842.3|82792.3|31
1622520200000|2021-06-01 04:03:20|82845.7|82795.7|82844.9|82794.9|82846.3|82796.3|82842.9|82792.9|26
1622520210000|2021-06-01 04:03:30|82844.8|82794.8|82845.2|82795.2|82845.8|82795.8|82844.5|82794.5|21
1622520220000|2021-06-01 04:03:40|82845.1|82795.1|82844.9|82794.9|82846.6|82796.6|82844.6|82794.6|14
1622520230000|2021-06-01 04:03:50|82845.1|82795.1|82843.7|82793.7|82845.6|82795.6|82842.7|82792.7|15
1622520240000|2021-06-01 04:04:00|82843.5|82793.5|82844.1|82794.1|82845.7|82795.7|82843.5|82793.5|18
1622520250000|2021-06-01 04:04:10|82844.8|82794.8|82844.8|82794.8|82844.8|82794.8|82843.9|82793.9|14
1622520260000|2021-06-01 04:04:20|82844.4|82794.4|82844.3|82794.3|82845|82795|82842.9|82792.9|7
1622520270000|2021-06-01 04:04:30|82844.5|82794.5|82846|82796|82846.9|82796.9|82843.7|82793.7|18
1622520280000|2021-06-01 04:04:40|82846.3|82796.3|82851.5|82801.5|82851.5|82801.5|82844.7|82794.7|34
1622520290000|2021-06-01 04:04:50|82850.3|82800.3|82846.9|82796.9|82850.4|82800.4|82846.3|82796.3|33
1622520300000|2021-06-01 04:05:00|82847.3|82797.3|82847.7|82797.7|82847.7|82797.7|82846|82796|30
1622520310000|2021-06-01 04:05:10|82847.5|82797.5|82848.1|82798.1|82848.1|82798.1|82846.5|82796.5|29
1622520320000|2021-06-01 04:05:20|82847.8|82797.8|82846.3|82796.3|82847.8|82797.8|82845.5|82795.5|15
1622520330000|2021-06-01 04:05:30|82846.8|82796.8|82843.9|82793.9|82847.8|82797.8|82843.5|82793.5|31
1622520340000|2021-06-01 04:05:40|82843.5|82793.5|82844.9|82794.9|82845.1|82795.1|82843.5|82793.5|23
1622520350000|2021-06-01 04:05:50|82844.8|82794.8|82844.5|82794.5|82845.5|82795.5|82844.4|82794.4|21
1622520360000|2021-06-01 04:06:00|82844.7|82794.7|82849.4|82799.4|82849.4|82799.4|82844.7|82794.7|24
1622520370000|2021-06-01 04:06:10|82849.8|82799.8|82850.7|82800.7|82851.7|82801.7|82849.7|82799.7|27
1622520380000|2021-06-01 04:06:20|82851.3|82801.3|82855.4|82805.4|82855.4|82805.4|82850.5|82800.5|27
1622520390000|2021-06-01 04:06:30|82853.5|82803.5|82853.8|82803.8|82854.6|82804.6|82852.9|82802.9|13
1622520400000|2021-06-01 04:06:40|82853.6|82803.6|82853.8|82803.8|82854.1|82804.1|82853.5|82803.5|7
1622520410000|2021-06-01 04:06:50|82854.3|82804.3|82852.3|82802.3|82854.5|82804.5|82852.3|82802.3|14
1622520420000|2021-06-01 04:07:00|82853.6|82803.6|82852.2|82802.2|82854.5|82804.5|82852.2|82802.2|15
1622520430000|2021-06-01 04:07:10|82852.3|82802.3|82852.2|82802.2|82853.6|82803.6|82852.2|82802.2|23
1622520440000|2021-06-01 04:07:20|82852.4|82802.4|82852.7|82802.7|82852.7|82802.7|82851.8|82801.8|15
1622520450000|2021-06-01 04:07:30|82852.8|82802.8|82851.5|82801.5|82852.8|82802.8|82851.5|82801.5|11
1622520460000|2021-06-01 04:07:40|82851.9|82801.9|82851.9|82801.9|82852.3|82802.3|82851.6|82801.6|21
1622520470000|2021-06-01 04:07:50|82851.6|82801.6|82852.2|82802.2|82852.7|82802.7|82851.6|82801.6|11
1622520480000|2021-06-01 04:08:00|82852|82802|82854.4|82804.4|82854.4|82804.4|82851.1|82801.1|16
1622520490000|2021-06-01 04:08:10|82852.7|82802.7|82852.3|82802.3|82853.5|82803.5|82851.3|82801.3|11
1622520500000|2021-06-01 04:08:20|82852.5|82802.5|82851.3|82801.3|82852.6|82802.6|82851.3|82801.3|18
1622520510000|2021-06-01 04:08:30|82852.6|82802.6|82851|82801|82854.2|82804.2|82851|82801|12
1622520520000|2021-06-01 04:08:40|82851.1|82801.1|82850.5|82800.5|82852.4|82802.4|82850.5|82800.5|16
1622520530000|2021-06-01 04:08:50|82850.6|82800.6|82850.4|82800.4|82851.3|82801.3|82850|82800|6
1622520540000|2021-06-01 04:09:00|82850.6|82800.6|82851|82801|82851|82801|82850|82800|7
1622520550000|2021-06-01 04:09:10|82851.4|82801.4|82850.4|82800.4|82852.2|82814.5|82839.5|82800|12
1622520560000|2021-06-01 04:09:20|82851.6|82801.6|82850.5|82800.5|82851.6|82801.6|82849.6|82799.6|12
1622520570000|2021-06-01 04:09:30|82850.3|82800.3|82850.5|82800.5|82850.7|82800.7|82849|82799|15
1622520580000|2021-06-01 04:09:40|82850.4|82800.4|82850.6|82800.6|82851.2|82801.2|82849.4|82799.4|23
1622520590000|2021-06-01 04:09:50|82851|82801|82851.2|82801.2|82851.7|82801.7|82847|82797|46
1622520600000|2021-06-01 04:10:00|82851.1|82801.1|82848.1|82798.1|82851.3|82801.3|82844.2|82794.2|43
1622520610000|2021-06-01 04:10:10|82848.7|82798.7|82845.9|82795.9|82848.7|82798.7|82845.1|82795.1|21
1622520620000|2021-06-01 04:10:20|82845.7|82795.7|82845.7|82795.7|82846.2|82796.2|82845|82795|11
1622520630000|2021-06-01 04:10:30|82845|82795|82846.6|82796.6|82846.8|82796.8|82845|82795|7
1622520640000|2021-06-01 04:10:40|82846.9|82796.9|82847|82797|82848.6|82798.6|82846.9|82796.9|11
1622520650000|2021-06-01 04:10:50|82846.9|82796.9|82846.1|82796.1|82848.2|82798.2|82845.2|82795.2|31
1622520660000|2021-06-01 04:11:00|82845.5|82795.5|82845.1|82795.1|82845.7|82795.7|82844.8|82794.8|8
1622520670000|2021-06-01 04:11:10|82845|82795|82846|82796|82847.1|82797.1|82844.4|82794.4|7
1622520680000|2021-06-01 04:11:20|82845.6|82795.6|82843.9|82793.9|82846.9|82796.9|82843.2|82793.2|14
1622520690000|2021-06-01 04:11:30|82843.6|82793.6|82844.9|82794.9|82846.7|82796.7|82842.8|82792.8|13
1622520700000|2021-06-01 04:11:40|82844.7|82794.7|82843.4|82793.4|82846.4|82796.4|82842.7|82792.7|19
1622520710000|2021-06-01 04:11:50|82843.7|82793.7|82845.2|82795.2|82846.3|82796.3|82843.7|82793.7|22
1622520720000|2021-06-01 04:12:00|82845.6|82795.6|82846.5|82796.5|82847.4|82797.4|82845.2|82795.2|19
1622520730000|2021-06-01 04:12:10|82845.6|82795.6|82848.6|82798.6|82848.6|82798.6|82845.6|82795.6|18
1622520740000|2021-06-01 04:12:20|82845.9|82795.9|82846.4|82796.4|82847.4|82797.4|82845.9|82795.9|19
1622520750000|2021-06-01 04:12:30|82846.6|82796.6|82846.4|82796.4|82846.6|82796.6|82845.2|82795.2|21
1622520760000|2021-06-01 04:12:40|82846.3|82796.3|82846.8|82796.8|82847|82797|82845.8|82795.8|19
1622520770000|2021-06-01 04:12:50|82847.9|82797.9|82846.5|82796.5|82848.3|82798.3|82846.2|82796.2|25
1622520780000|2021-06-01 04:13:00|82846.6|82796.6|82846.7|82796.7|82846.8|82796.8|82846.1|82796.1|19
1622520790000|2021-06-01 04:13:10|82846.2|82796.2|82846.1|82796.1|82850|82800|82845.9|82795.9|19
1622520800000|2021-06-01 04:13:20|82849|82799|82848.2|82798.2|82849.9|82799.9|82845.8|82795.8|27
1622520810000|2021-06-01 04:13:30|82848.4|82798.4|82851.8|82801.8|82851.8|82801.8|82846.9|82796.9|13
1622520820000|2021-06-01 04:13:40|82851.4|82801.4|82848.8|82798.8|82852.7|82802.7|82847|82797|25
1622520830000|2021-06-01 04:13:50|82848.1|82798.1|82852.2|82802.2|82852.2|82802.2|82848.1|82798.1|25
1622520840000|2021-06-01 04:14:00|82851.1|82801.1|82848.8|82798.8|82852.8|82802.8|82846.8|82796.8|21
1622520850000|2021-06-01 04:14:10|82849.5|82799.5|82851.8|82801.8|82853.4|82803.4|82849.5|82799.5|23
1622520860000|2021-06-01 04:14:20|82852.1|82802.1|82847|82797|82853|82803|82847|82797|15
1622520870000|2021-06-01 04:14:30|82846.8|82796.8|82849.6|82799.6|82849.6|82799.6|82846.8|82796.8|14
1622520880000|2021-06-01 04:14:40|82849.9|82799.9|82847.5|82797.5|82849.9|82799.9|82847.4|82797.4|11
1622520890000|2021-06-01 04:14:50|82847.6|82797.6|82841.6|82791.6|82847.6|82797.6|82841.6|82791.6|25
1622520900000|2021-06-01 04:15:00|82841.2|82791.2|82840.6|82790.6|82841.4|82791.4|82840.4|82790.4|14
1622520910000|2021-06-01 04:15:10|82840.8|82790.8|82840.9|82790.9|82841|82791|82840.7|82790.7|9
1622520920000|2021-06-01 04:15:20|82840.8|82790.8|82840.7|82790.7|82841.1|82791.1|82840.7|82790.7|6
1622520930000|2021-06-01 04:15:30|82840.9|82790.9|82840.9|82790.9|82841.1|82791.1|82840.3|82790.3|16
1622520940000|2021-06-01 04:15:40|82841|82791|82841.8|82791.8|82843.7|82793.7|82840.7|82790.7|46
1622520950000|2021-06-01 04:15:50|82842.9|82792.9|82843.2|82793.2|82843.4|82793.4|82842.3|82792.3|18
1622520960000|2021-06-01 04:16:00|82843.1|82793.1|82843.1|82793.1|82843.5|82793.5|82842.7|82792.7|20
1622520970000|2021-06-01 04:16:10|82843.4|82793.4|82844.3|82794.3|82845.3|82795.3|82843.1|82793.1|44
1622520980000|2021-06-01 04:16:20|82844.7|82794.7|82842.9|82792.9|82845.7|82795.7|82842.9|82792.9|27
1622520990000|2021-06-01 04:16:30|82843|82793|82843|82793|82843.8|82793.8|82842.8|82792.8|17
1622521000000|2021-06-01 04:16:40|82842.8|82792.8|82842.4|82792.4|82843.3|82793.3|82842.4|82792.4|13
1622521010000|2021-06-01 04:16:50|82842.5|82792.5|82843.3|82793.3|82843.5|82793.5|82841|82791|30
1622521020000|2021-06-01 04:17:00|82845|82795|82845.5|82795.5|82845.5|82795.5|82843.7|82793.7|18
1622521030000|2021-06-01 04:17:10|82845.6|82795.6|82842.5|82792.5|82845.8|82795.8|82841.7|82791.7|44
1622521040000|2021-06-01 04:17:20|82843.1|82793.1|82842.8|82792.8|82845.4|82795.4|82841.5|82791.5|25
1622521050000|2021-06-01 04:17:30|82842.9|82792.9|82846.3|82796.3|82846.8|82796.8|82842.9|82792.9|20
1622521060000|2021-06-01 04:17:40|82846|82796|82847|82797|82849.8|82799.8|82846|82796|25
1622521070000|2021-06-01 04:17:50|82846.6|82796.6|82846.6|82796.6|82848.7|82798.7|82846.1|82796.1|14
1622521080000|2021-06-01 04:18:00|82845.9|82795.9|82846|82796|82849.7|82799.7|82845.9|82795.9|8
1622521090000|2021-06-01 04:18:10|82845.9|82795.9|82845.9|82795.9|82849.5|82799.5|82845.9|82795.9|21
1622521100000|2021-06-01 04:18:20|82845.7|82795.7|82844.2|82794.2|82847.9|82797.9|82844.2|82794.2|24
1622521110000|2021-06-01 04:18:30|82844|82794|82844.6|82794.6|82844.9|82794.9|82843.3|82793.3|28
1622521120000|2021-06-01 04:18:40|82844.4|82794.4|82844.3|82794.3|82847.6|82797.6|82844.3|82794.3|19
1622521130000|2021-06-01 04:18:50|82844.6|82794.6|82844.6|82794.6|82846.8|82796.8|82844.2|82794.2|16
1622521140000|2021-06-01 04:19:00|82844.5|82794.5|82845.1|82795.1|82845.7|82795.7|82844.2|82794.2|15
1622521150000|2021-06-01 04:19:10|82845.4|82795.4|82842.6|82792.6|82848|82798|82842.6|82792.6|30
1622521160000|2021-06-01 04:19:20|82842.4|82792.4|82841.9|82791.9|82844.1|82794.1|82841.4|82791.4|21
1622521170000|2021-06-01 04:19:30|82841.3|82791.3|82840.9|82790.9|82845.3|82795.3|82840.7|82790.7|20
1622521180000|2021-06-01 04:19:40|82841.2|82791.2|82839.9|82789.9|82842|82792|82839.8|82789.8|17
1622521190000|2021-06-01 04:19:50|82839.7|82789.7|82839.1|82789.1|82839.7|82789.7|82838.7|82788.7|6
1622521200000|2021-06-01 04:20:00|82840.7|82790.7|82841.5|82791.5|82841.5|82791.5|82839.2|82789.2|11
1622521210000|2021-06-01 04:20:10|82840.3|82790.3|82841.9|82791.9|82842.7|82792.7|82840|82790|15
1622521220000|2021-06-01 04:20:20|82841.5|82791.5|82842|82792|82842.5|82792.5|82841.3|82791.3|9
1622521230000|2021-06-01 04:20:30|82843.7|82793.7|82842.4|82792.4|82843.7|82793.7|82840.3|82790.3|13
1622521240000|2021-06-01 04:20:40|82841.6|82791.6|82842.8|82792.8|82843.6|82793.6|82841|82791|32
1622521250000|2021-06-01 04:20:50|82842.9|82792.9|82842.4|82792.4|82844.5|82794.5|82841.4|82791.4|5
1622521260000|2021-06-01 04:21:00|82840.8|82790.8|82844.4|82794.4|82844.4|82794.4|82840.8|82790.8|8
1622521270000|2021-06-01 04:21:10|82839.2|82789.2|82842.2|82792.2|82845.6|82795.6|82839.2|82789.2|33
1622521280000|2021-06-01 04:21:20|82842.3|82792.3|82843|82793|82843|82793|82840.9|82790.9|8
1622521290000|2021-06-01 04:21:30|82841.6|82791.6|82845.6|82795.6|82845.8|82795.8|82840.2|82790.2|24
1622521300000|2021-06-01 04:21:40|82845.7|82795.7|82843.4|82793.4|82847|82797|82842.9|82792.9|39
1622521310000|2021-06-01 04:21:50|82843.3|82793.3|82844.3|82794.3|82844.3|82794.3|82843.2|82793.2|21
1622521320000|2021-06-01 04:22:00|82844|82794|82843.4|82793.4|82844.6|82794.6|82843.3|82793.3|16
1622521330000|2021-06-01 04:22:10|82843.5|82793.5|82843.9|82793.9|82844|82794|82843.5|82793.5|14
1622521340000|2021-06-01 04:22:20|82844.1|82794.1|82843.5|82793.5|82844.1|82794.1|82843.3|82793.3|14
1622521350000|2021-06-01 04:22:30|82843.7|82793.7|82842.9|82792.9|82843.8|82793.8|82842.1|82792.1|17
1622521360000|2021-06-01 04:22:40|82842.3|82792.3|82846.1|82796.1|82849.3|82799.3|82842.3|82792.3|32
1622521370000|2021-06-01 04:22:50|82846.8|82796.8|82845.3|82795.3|82846.8|82796.8|82845.3|82795.3|10
1622521380000|2021-06-01 04:23:00|82844.8|82794.8|82845.1|82795.1|82845.5|82795.5|82844.4|82794.4|18
1622521390000|2021-06-01 04:23:10|82845.4|82795.4|82844.3|82794.3|82847.8|82797.8|82843.7|82793.7|28
1622521400000|2021-06-01 04:23:20|82843.8|82793.8|82844.3|82794.3|82844.6|82794.6|82843.8|82793.8|12
1622521410000|2021-06-01 04:23:30|82844.1|82794.1|82842.2|82792.2|82844.3|82794.3|82842.1|82792.1|19
1622521420000|2021-06-01 04:23:40|82843.6|82793.6|82843.7|82793.7|82844.8|82794.8|82842.5|82792.5|15
1622521430000|2021-06-01 04:23:50|82843.8|82793.8|82844.4|82794.4|82844.5|82794.5|82843|82793|22
1622521440000|2021-06-01 04:24:00|82844.7|82794.7|82845.1|82795.1|82845.1|82795.1|82844.1|82794.1|6
1622521450000|2021-06-01 04:24:10|82844.8|82794.8|82845.7|82795.7|82845.9|82795.9|82844.2|82794.2|27
1622521460000|2021-06-01 04:24:20|82844.8|82794.8|82846.4|82796.4|82846.6|82796.6|82844.5|82794.5|9
1622521470000|2021-06-01 04:24:30|82845.4|82795.4|82844.2|82794.2|82846.1|82796.1|82844.2|82794.2|19
1622521480000|2021-06-01 04:24:40|82844.1|82794.1|82845.4|82795.4|82845.4|82795.4|82843.4|82793.4|10
1622521490000|2021-06-01 04:24:50|82845|82795|82843.9|82793.9|82845|82795|82843.1|82793.1|11
1622521500000|2021-06-01 04:25:00|82844.2|82794.2|82844.5|82794.5|82845.4|82795.4|82844.1|82794.1|9
1622521510000|2021-06-01 04:25:10|82843.3|82793.3|82845.1|82795.1|82846.8|82796.8|82843.3|82793.3|38
1622521520000|2021-06-01 04:25:20|82843.8|82793.8|82844.6|82794.6|82845.7|82795.7|82843.3|82793.3|22
1622521530000|2021-06-01 04:25:30|82844.7|82794.7|82843.4|82793.4|82846.3|82796.3|82843.3|82793.3|28
1622521540000|2021-06-01 04:25:40|82843.7|82793.7|82844.5|82794.5|82845|82795|82843.6|82793.6|19
1622521550000|2021-06-01 04:25:50|82844.9|82794.9|82845.1|82795.1|82845.7|82795.7|82844.2|82794.2|19
1622521560000|2021-06-01 04:26:00|82845.3|82795.3|82843.9|82793.9|82845.3|82795.3|82843.1|82793.1|17
1622521570000|2021-06-01 04:26:10|82844.1|82794.1|82844.4|82794.4|82847|82797|82844.1|82794.1|10
1622521580000|2021-06-01 04:26:20|82844.2|82794.2|82844.3|82794.3|82845.5|82795.5|82842.8|82792.8|14
1622521590000|2021-06-01 04:26:30|82845.2|82795.2|82845.3|82795.3|82846.3|82796.3|82844.9|82794.9|9
1622521600000|2021-06-01 04:26:40|82846.1|82796.1|82844.8|82794.8|82846.1|82796.1|82844.5|82794.5|9
1622521610000|2021-06-01 04:26:50|82845.2|82795.2|82846.4|82796.4|82846.4|82796.4|82845.2|82795.2|9
1622521620000|2021-06-01 04:27:00|82846.5|82796.5|82845.1|82795.1|82846.5|82796.5|82843.9|82793.9|28
1622521630000|2021-06-01 04:27:10|82845.5|82795.5|82843.9|82793.9|82845.9|82795.9|82843.7|82793.7|26
1622521640000|2021-06-01 04:27:20|82843.4|82793.4|82842.4|82792.4|82844.4|82794.4|82841.9|82791.9|31
1622521650000|2021-06-01 04:27:30|82842.3|82792.3|82842.6|82792.6|82843.5|82793.5|82842.3|82792.3|23
1622521660000|2021-06-01 04:27:40|82842.5|82792.5|82846.1|82796.1|82848.1|82798.1|82842.4|82792.4|29
1622521670000|2021-06-01 04:27:50|82844.3|82794.3|82844.8|82794.8|82848.2|82798.2|82844.3|82794.3|13
1622521680000|2021-06-01 04:28:00|82845|82795|82845.5|82795.5|82847.1|82805.6|82830.6|82792.7|26
1622521690000|2021-06-01 04:28:10|82845.1|82795.1|82846.3|82796.3|82847.5|82797.5|82844.8|82794.8|22
1622521700000|2021-06-01 04:28:20|82846.6|82796.6|82848.7|82798.7|82848.7|82798.7|82846.5|82796.5|15
1622521710000|2021-06-01 04:28:30|82847.7|82797.7|82847.3|82797.3|82849.4|82799.4|82846.1|82796.1|36
1622521720000|2021-06-01 04:28:40|82847.1|82797.1|82848.3|82798.3|82848.3|82798.3|82846.6|82796.6|26
1622521730000|2021-06-01 04:28:50|82848.5|82798.5|82846.6|82796.6|82849.4|82799.4|82846.6|82796.6|29
1622521740000|2021-06-01 04:29:00|82846.8|82796.8|82847.6|82797.6|82848.7|82798.7|82846.7|82796.7|26
1622521750000|2021-06-01 04:29:10|82847.4|82797.4|82848.4|82798.4|82849.7|82799.7|82847.4|82797.4|23
1622521760000|2021-06-01 04:29:20|82848.2|82798.2|82847.9|82797.9|82848.9|82798.9|82847.4|82797.4|31
1622521770000|2021-06-01 04:29:30|82847.7|82797.7|82851.9|82801.9|82854.9|82804.9|82847.7|82797.7|46
1622521780000|2021-06-01 04:29:40|82852.2|82802.2|82851.7|82801.7|82853.8|82803.8|82851.5|82801.5|34
1622521790000|2021-06-01 04:29:50|82852.1|82802.1|82852.6|82802.6|82854.4|82804.4|82851.5|82801.5|34
1622521800000|2021-06-01 04:30:00|82852.3|82802.3|82849.2|82799.2|82855.1|82805.1|82848.9|82798.9|58
1622521810000|2021-06-01 04:30:10|82849.4|82799.4|82850.6|82800.6|82850.8|82800.8|82848.3|82798.3|42
1622521820000|2021-06-01 04:30:20|82849.8|82799.8|82850.2|82800.2|82851.7|82801.7|82849.1|82799.1|27
1622521830000|2021-06-01 04:30:30|82850|82800|82850.9|82800.9|82851.9|82801.9|82849.7|82799.7|31
1622521840000|2021-06-01 04:30:40|82850.8|82800.8|82854.8|82804.8|82854.8|82804.8|82850.2|82800.2|38
1622521850000|2021-06-01 04:30:50|82854.7|82804.7|82856|82806|82858.3|82808.3|82854|82804|37
1622521860000|2021-06-01 04:31:00|82855.9|82805.9|82859.5|82809.5|82861.2|82811.2|82855.6|82805.6|37
1622521870000|2021-06-01 04:31:10|82859.1|82809.1|82861.5|82811.5|82863.1|82813.1|82858.9|82808.9|36
1622521880000|2021-06-01 04:31:20|82861.2|82811.2|82862.4|82812.4|82862.4|82812.4|82861.1|82811.1|25
1622521890000|2021-06-01 04:31:30|82862|82812|82866|82816|82866.2|82816.2|82861.7|82811.7|30
1622521900000|2021-06-01 04:31:40|82865.8|82815.8|82866.6|82816.6|82870|82820|82864.9|82814.9|57
1622521910000|2021-06-01 04:31:50|82866.2|82816.2|82869.1|82819.1|82870.2|82820.2|82865.1|82815.1|49
1622521920000|2021-06-01 04:32:00|82869|82819|82867.5|82817.5|82872.7|82822.7|82865.2|82815.2|54
1622521930000|2021-06-01 04:32:10|82867.3|82817.3|82862.1|82812.1|82867.3|82817.3|82859.2|82809.2|61
1622521940000|2021-06-01 04:32:20|82861.3|82811.3|82860.1|82810.1|82862.7|82812.7|82860|82810|50
1622521950000|2021-06-01 04:32:30|82859.3|82809.3|82865|82815|82865|82815|82857.3|82807.3|31
1622521960000|2021-06-01 04:32:40|82864.5|82814.5|82866.3|82816.3|82867.6|82817.6|82864.5|82814.5|40
1622521970000|2021-06-01 04:32:50|82866|82816|82866.7|82816.7|82868.5|82818.5|82866|82816|44
1622521980000|2021-06-01 04:33:00|82866.9|82816.9|82870.4|82820.4|82872.2|82822.2|82864.7|82814.7|44
1622521990000|2021-06-01 04:33:10|82870.9|82820.9|82865.5|82815.5|82870.9|82820.9|82863|82813|56
1622522000000|2021-06-01 04:33:20|82865.3|82815.3|82865.3|82815.3|82866.2|82816.2|82862.4|82812.4|39
1622522010000|2021-06-01 04:33:30|82865.1|82815.1|82865.4|82815.4|82865.7|82815.7|82864.4|82814.4|28
1622522020000|2021-06-01 04:33:40|82865.6|82815.6|82865.2|82815.2|82866.3|82816.3|82864.9|82814.9|27
1622522030000|2021-06-01 04:33:50|82865.1|82815.1|82869.3|82819.3|82869.7|82819.7|82865.1|82815.1|25
1622522040000|2021-06-01 04:34:00|82869.8|82819.8|82869.5|82819.5|82870.6|82820.6|82869|82819|32
1622522050000|2021-06-01 04:34:10|82869.4|82819.4|82869.4|82819.4|82869.6|82819.6|82868.4|82818.4|24
1622522060000|2021-06-01 04:34:20|82869.5|82819.5|82868.7|82818.7|82869.8|82819.8|82868.7|82818.7|14
1622522070000|2021-06-01 04:34:30|82870.4|82820.4|82863.2|82813.2|82870.4|82820.4|82863.2|82813.2|45
1622522080000|2021-06-01 04:34:40|82863.5|82813.5|82862.1|82812.1|82864|82814|82861.1|82811.1|29
1622522090000|2021-06-01 04:34:50|82862.2|82812.2|82862.7|82812.7|82863.4|82813.4|82861.3|82811.3|26
1622522100000|2021-06-01 04:35:00|82863|82813|82861.1|82811.1|82863.9|82813.9|82860.1|82810.1|28
1622522110000|2021-06-01 04:35:10|82860.9|82810.9|82859.8|82809.8|82861|82811|82858.7|82808.7|35
1622522120000|2021-06-01 04:35:20|82859.9|82809.9|82860.1|82810.1|82860.8|82810.8|82859.5|82809.5|20
1622522130000|2021-06-01 04:35:30|82860.6|82810.6|82860.6|82810.6|82861|82811|82859.9|82809.9|30
1622522140000|2021-06-01 04:35:40|82860.3|82810.3|82858.8|82808.8|82860.6|82810.6|82856.2|82806.2|39
1622522150000|2021-06-01 04:35:50|82858.2|82808.2|82857.2|82807.2|82858.5|82808.5|82855.8|82805.8|47
1622522160000|2021-06-01 04:36:00|82857.7|82807.7|82859.8|82809.8|82860.3|82810.3|82857.6|82807.6|27
1622522170000|2021-06-01 04:36:10|82860.1|82810.1|82860|82810|82860.4|82810.4|82858.3|82808.3|28
1622522180000|2021-06-01 04:36:20|82860.2|82810.2|82863.1|82813.1|82863.3|82813.3|82860.1|82810.1|31
1622522190000|2021-06-01 04:36:30|82863|82813|82866.1|82816.1|82866.2|82816.2|82862.7|82812.7|40
1622522200000|2021-06-01 04:36:40|82866.5|82816.5|82863.6|82813.6|82868|82818|82863.5|82813.5|29
1622522210000|2021-06-01 04:36:50|82863.3|82813.3|82863.2|82813.2|82864.3|82814.3|82863.2|82813.2|17
1622522220000|2021-06-01 04:37:00|82862.9|82812.9|82863.6|82813.6|82865|82815|82860.1|82810.1|39
1622522230000|2021-06-01 04:37:10|82863.1|82813.1|82865.1|82815.1|82865.5|82815.5|82863.1|82813.1|19
1622522240000|2021-06-01 04:37:20|82865.5|82815.5|82860.7|82810.7|82865.5|82815.5|82858.9|82808.9|25
1622522250000|2021-06-01 04:37:30|82861.2|82811.2|82863.1|82813.1|82863.9|82813.9|82858.4|82808.4|36
1622522260000|2021-06-01 04:37:40|82863.4|82813.4|82864.1|82814.1|82864.3|82814.3|82862.9|82812.9|33
1622522270000|2021-06-01 04:37:50|82863.3|82813.3|82863.3|82813.3|82863.7|82813.7|82862.7|82812.7|16
1622522280000|2021-06-01 04:38:00|82863.2|82813.2|82863|82813|82863.5|82813.5|82862.6|82812.6|31
1622522290000|2021-06-01 04:38:10|82862.7|82812.7|82863.6|82813.6|82863.6|82813.6|82862|82812|32
1622522300000|2021-06-01 04:38:20|82863.5|82813.5|82861.6|82811.6|82863.9|82813.9|82861.3|82811.3|26
1622522310000|2021-06-01 04:38:30|82861.9|82811.9|82861.2|82811.2|82862.3|82812.3|82861.1|82811.1|18
1622522320000|2021-06-01 04:38:40|82861.3|82811.3|82860.9|82810.9|82861.4|82811.4|82860.8|82810.8|16
1622522330000|2021-06-01 04:38:50|82861.1|82811.1|82858.6|82808.6|82861.4|82811.4|82856.6|82806.6|33
1622522340000|2021-06-01 04:39:00|82859.3|82809.3|82862.2|82812.2|82862.3|82812.3|82858.5|82808.5|20
1622522350000|2021-06-01 04:39:10|82861.9|82811.9|82859.7|82809.7|82863.2|82813.2|82859.5|82809.5|33
1622522360000|2021-06-01 04:39:20|82860.1|82810.1|82858.3|82808.3|82860.1|82810.1|82857.6|82807.6|23
1622522370000|2021-06-01 04:39:30|82858.2|82808.2|82858.1|82808.1|82858.5|82808.5|82857.7|82807.7|18
1622522380000|2021-06-01 04:39:40|82858.2|82808.2|82857.7|82807.7|82862.6|82812.6|82857|82807|31
1622522390000|2021-06-01 04:39:50|82857.9|82807.9|82863.3|82813.3|82865.2|82815.2|82857.8|82807.8|31
1622522400000|2021-06-01 04:40:00|82863.4|82813.4|82865.7|82815.7|82865.7|82815.7|82861.7|82811.7|30
1622522410000|2021-06-01 04:40:10|82865.5|82815.5|82867.1|82817.1|82867.5|82817.5|82865.5|82815.5|13
1622522420000|2021-06-01 04:40:20|82866.9|82816.9|82866.7|82816.7|82867|82817|82866.5|82816.5|16
1622522430000|2021-06-01 04:40:30|82866.6|82816.6|82870.2|82820.2|82871.6|82821.6|82866.6|82816.6|19
1622522440000|2021-06-01 04:40:40|82868.7|82818.7|82872.1|82822.1|82872.1|82822.1|82868.7|82818.7|20
1622522450000|2021-06-01 04:40:50|82872|82822|82873.7|82823.7|82873.7|82823.7|82871.1|82821.1|39
1622522460000|2021-06-01 04:41:00|82873.5|82823.5|82880.3|82830.3|82880.3|82830.3|82873.5|82823.5|40
1622522470000|2021-06-01 04:41:10|82880|82830|82881.4|82831.4|82881.4|82831.4|82876.9|82826.9|32
1622522480000|2021-06-01 04:41:20|82881.3|82831.3|82878.3|82828.3|82881.6|82831.6|82877.3|82827.3|30
1622522490000|2021-06-01 04:41:30|82878.4|82828.4|82880.5|82830.5|82880.5|82830.5|82878.2|82828.2|20
1622522500000|2021-06-01 04:41:40|82880.1|82830.1|82882.5|82832.5|82883.3|82833.3|82880.1|82830.1|29
1622522510000|2021-06-01 04:41:50|82882|82832|82882.6|82832.6|82885.2|82835.2|82880.7|82830.7|28
1622522520000|2021-06-01 04:42:00|82882.5|82832.5|82888|82838|82888.5|82838.5|82881.6|82831.6|30
1622522530000|2021-06-01 04:42:10|82888.6|82838.6|82889.9|82839.9|82890.5|82840.5|82888.6|82838.6|25
1622522540000|2021-06-01 04:42:20|82889.2|82839.2|82890.7|82840.7|82890.9|82840.9|82888.8|82838.8|21
1622522550000|2021-06-01 04:42:30|82890.6|82840.6|82891.4|82841.4|82893|82843|82890.6|82840.6|32
1622522560000|2021-06-01 04:42:40|82891.5|82841.5|82890.2|82840.2|82891.5|82841.5|82889.1|82839.1|18
1622522570000|2021-06-01 04:42:50|82890.5|82840.5|82890.8|82840.8|82890.8|82840.8|82889.5|82839.5|17
1622522580000|2021-06-01 04:43:00|82890.9|82840.9|82892.9|82842.9|82892.9|82842.9|82889.5|82839.5|22
1622522590000|2021-06-01 04:43:10|82893.5|82843.5|82893.5|82843.5|82894.3|82844.3|82893.2|82843.2|16
1622522600000|2021-06-01 04:43:20|82893.2|82843.2|82890.5|82840.5|82893.6|82843.6|82889.4|82839.4|27
1622522610000|2021-06-01 04:43:30|82890.7|82840.7|82890.8|82840.8|82891|82841|82889.7|82839.7|30
1622522620000|2021-06-01 04:43:40|82891|82841|82890.7|82840.7|82891.2|82841.2|82890.3|82840.3|16
1622522630000|2021-06-01 04:43:50|82890.8|82840.8|82890.7|82840.7|82891.3|82841.3|82890.2|82840.2|15
1622522640000|2021-06-01 04:44:00|82891|82841|82891.1|82841.1|82891.2|82841.2|82890.6|82840.6|16
1622522650000|2021-06-01 04:44:10|82890.5|82840.5|82884.6|82834.6|82891.2|82841.2|82883.4|82833.4|27
1622522660000|2021-06-01 04:44:20|82884.5|82834.5|82885.1|82835.1|82885.3|82835.3|82884.5|82834.5|19
1622522670000|2021-06-01 04:44:30|82885|82835|82885.1|82835.1|82885.2|82835.2|82884.8|82834.8|17
1622522680000|2021-06-01 04:44:40|82885|82835|82887.7|82837.7|82887.7|82837.7|82884.1|82834.1|23
1622522690000|2021-06-01 04:44:50|82888|82838|82887.7|82837.7|82888.4|82838.4|82887.3|82837.3|27
1622522700000|2021-06-01 04:45:00|82887.8|82837.8|82886.5|82836.5|82887.9|82837.9|82886|82836|24
1622522710000|2021-06-01 04:45:10|82886.7|82836.7|82887|82837|82887.4|82837.4|82886.2|82836.2|24
1622522720000|2021-06-01 04:45:20|82887.1|82837.1|82884.4|82834.4|82887.1|82837.1|82883.5|82833.5|26
1622522730000|2021-06-01 04:45:30|82884.7|82834.7|82884.5|82834.5|82884.7|82834.7|82883.7|82833.7|18
1622522740000|2021-06-01 04:45:40|82884.9|82834.9|82885.9|82835.9|82887.5|82837.5|82884.9|82834.9|25
1622522750000|2021-06-01 04:45:50|82885.6|82835.6|82886|82836|82886.2|82836.2|82885.4|82835.4|17
1622522760000|2021-06-01 04:46:00|82886.3|82836.3|82885.5|82835.5|82886.8|82836.8|82885.5|82835.5|17
1622522770000|2021-06-01 04:46:10|82885.8|82835.8|82882.5|82832.5|82886.4|82836.4|82882.1|82832.1|21
1622522780000|2021-06-01 04:46:20|82882.6|82832.6|82883.1|82833.1|82883.5|82833.5|82880.8|82830.8|30
1622522790000|2021-06-01 04:46:30|82883.9|82833.9|82885.2|82835.2|82885.2|82835.2|82880.7|82830.7|27
1622522800000|2021-06-01 04:46:40|82885|82835|82893.6|82843.6|82893.9|82843.9|82885|82835|44
1622522810000|2021-06-01 04:46:50|82893.7|82843.7|82892.7|82842.7|82897.1|82847.1|82892.5|82842.5|46
1622522820000|2021-06-01 04:47:00|82892.5|82842.5|82891.7|82841.7|82893.2|82843.2|82891.6|82841.6|24
1622522830000|2021-06-01 04:47:10|82891.6|82841.6|82895.3|82845.3|82895.6|82845.6|82891.6|82841.6|33
1622522840000|2021-06-01 04:47:20|82895.8|82845.8|82894.9|82844.9|82896.3|82846.3|82894.9|82844.9|25
1622522850000|2021-06-01 04:47:30|82895.2|82845.2|82895.2|82845.2|82895.6|82845.6|82895|82845|19
1622522860000|2021-06-01 04:47:40|82895|82845|82897.1|82847.1|82898.1|82848.1|82894.4|82844.4|32
1622522870000|2021-06-01 04:47:50|82897.6|82847.6|82895.5|82845.5|82900.9|82850.9|82895.5|82845.5|50
1622522880000|2021-06-01 04:48:00|82895.4|82845.4|82896.5|82846.5|82897.1|82847.1|82895.3|82845.3|34
1622522890000|2021-06-01 04:48:10|82896.4|82846.4|82891|82841|82896.5|82846.5|82890.7|82840.7|43
1622522900000|2021-06-01 04:48:20|82891.4|82841.4|82892.3|82842.3|82892.4|82842.4|82890|82840|32
1622522910000|2021-06-01 04:48:30|82892.2|82842.2|82890.4|82840.4|82892.5|82842.5|82890.3|82840.3|37
1622522920000|2021-06-01 04:48:40|82890.7|82840.7|82889.4|82839.4|82891.4|82841.4|82889.4|82839.4|30
1622522930000|2021-06-01 04:48:50|82889|82839|82891.2|82841.2|82892.2|82842.2|82887.1|82837.1|52
1622522940000|2021-06-01 04:49:00|82891.4|82841.4|82891.8|82841.8|82892.8|82842.8|82890.7|82840.7|38
1622522950000|2021-06-01 04:49:10|82890.9|82840.9|82888.2|82838.2|82891.8|82841.8|82887.5|82837.5|44
1622522960000|2021-06-01 04:49:20|82888.4|82838.4|82888.3|82838.3|82889|82839|82887.4|82837.4|29
1622522970000|2021-06-01 04:49:30|82888.4|82838.4|82891|82841|82892.4|82842.4|82886.1|82836.1|41
1622522980000|2021-06-01 04:49:40|82891.1|82841.1|82888.3|82838.3|82891.6|82841.6|82887.4|82837.4|33
1622522990000|2021-06-01 04:49:50|82888|82838|82888.2|82838.2|82888.4|82838.4|82886.7|82836.7|47
1622523000000|2021-06-01 04:50:00|82888.1|82838.1|82885.9|82835.9|82888.1|82838.1|82883.6|82833.6|48
1622523010000|2021-06-01 04:50:10|82885.6|82835.6|82886.6|82836.6|82886.8|82836.8|82884.1|82834.1|43
1622523020000|2021-06-01 04:50:20|82886.7|82836.7|82889|82839|82890|82840|82885.9|82835.9|50
1622523030000|2021-06-01 04:50:30|82888.7|82838.7|82888.1|82838.1|82889.3|82839.3|82887.8|82837.8|42
1622523040000|2021-06-01 04:50:40|82887.9|82837.9|82889|82839|82890|82840|82887.8|82837.8|35
1622523050000|2021-06-01 04:50:50|82889.3|82839.3|82888.6|82838.6|82889.7|82839.7|82887.9|82837.9|32
1622523060000|2021-06-01 04:51:00|82888.7|82838.7|82889|82839|82889.4|82839.4|82888.1|82838.1|31
1622523070000|2021-06-01 04:51:10|82888.9|82838.9|82889.1|82839.1|82890.7|82840.7|82885.7|82835.7|45
1622523080000|2021-06-01 04:51:20|82890|82840|82891.3|82841.3|82892.1|82842.1|82889.3|82839.3|40
1622523090000|2021-06-01 04:51:30|82892.2|82842.2|82890.1|82840.1|82892.5|82842.5|82888.9|82838.9|34
1622523100000|2021-06-01 04:51:40|82890.3|82840.3|82887.6|82837.6|82891.5|82841.5|82887.6|82837.6|33
1622523110000|2021-06-01 04:51:50|82887.8|82837.8|82889.6|82839.6|82889.8|82839.8|82887.5|82837.5|28
1622523120000|2021-06-01 04:52:00|82889.7|82839.7|82887.6|82837.6|82889.7|82839.7|82886.6|82836.6|23
1622523130000|2021-06-01 04:52:10|82887.4|82837.4|82887.7|82837.7|82888|82838|82887.3|82837.3|16
1622523140000|2021-06-01 04:52:20|82887.8|82837.8|82887.5|82837.5|82888.5|82838.5|82886.7|82836.7|29
1622523150000|2021-06-01 04:52:30|82887.7|82837.7|82886.7|82836.7|82887.8|82837.8|82886.7|82836.7|12
1622523160000|2021-06-01 04:52:40|82886.9|82836.9|82885.6|82835.6|82888|82838|82885.1|82835.1|24
1622523170000|2021-06-01 04:52:50|82886.4|82836.4|82885.5|82835.5|82887|82837|82885.5|82835.5|24
1622523180000|2021-06-01 04:53:00|82885.4|82835.4|82885.1|82835.1|82886.2|82836.2|82885.1|82835.1|23
1622523190000|2021-06-01 04:53:10|82885.5|82835.5|82885.7|82835.7|82886.5|82836.5|82884.8|82834.8|31
1622523200000|2021-06-01 04:53:20|82885.9|82835.9|82889.5|82839.5|82891.2|82841.2|82885.4|82835.4|27
1622523210000|2021-06-01 04:53:30|82889.8|82839.8|82888.3|82838.3|82889.8|82839.8|82888|82838|19
1622523220000|2021-06-01 04:53:40|82888.4|82838.4|82886.5|82836.5|82888.9|82838.9|82886.5|82836.5|26
1622523230000|2021-06-01 04:53:50|82886.7|82836.7|82887.8|82837.8|82888.4|82838.4|82886.7|82836.7|20
1622523240000|2021-06-01 04:54:00|82887.7|82837.7|82888|82838|82889|82839|82887.7|82837.7|27
1622523250000|2021-06-01 04:54:10|82888.2|82838.2|82890.3|82840.3|82890.3|82840.3|82887.5|82837.5|24
1622523260000|2021-06-01 04:54:20|82890|82840|82890.9|82840.9|82891.9|82841.9|82889.7|82839.7|17
1622523270000|2021-06-01 04:54:30|82890.8|82840.8|82890.6|82840.6|82891|82841|82888.5|82838.5|29
1622523280000|2021-06-01 04:54:40|82891|82841|82890.9|82840.9|82891.6|82841.6|82890.5|82840.5|18
1622523290000|2021-06-01 04:54:50|82891.2|82841.2|82890.2|82840.2|82891.4|82841.4|82889.7|82839.7|13
1622523300000|2021-06-01 04:55:00|82889.9|82839.9|82889.4|82839.4|82890.8|82840.8|82889.1|82839.1|21
1622523310000|2021-06-01 04:55:10|82889.5|82839.5|82890|82840|82891.7|82841.7|82888.9|82838.9|31
1622523320000|2021-06-01 04:55:20|82890.5|82840.5|82887.9|82837.9|82890.5|82840.5|82887.8|82837.8|29
1622523330000|2021-06-01 04:55:30|82888.4|82838.4|82890.1|82840.1|82890.3|82840.3|82888.2|82838.2|22
1622523340000|2021-06-01 04:55:40|82889.9|82839.9|82889.3|82839.3|82890.8|82840.8|82889.1|82839.1|22
1622523350000|2021-06-01 04:55:50|82889.2|82839.2|82890|82840|82891.3|82841.3|82888.1|82838.1|32
1622523360000|2021-06-01 04:56:00|82889.7|82839.7|82892.7|82842.7|82892.9|82842.9|82889.7|82839.7|34
1622523370000|2021-06-01 04:56:10|82892.3|82842.3|82888.1|82838.1|82892.7|82842.7|82887.5|82837.5|33
1622523380000|2021-06-01 04:56:20|82888.5|82838.5|82886.8|82836.8|82888.8|82838.8|82886.8|82836.8|20
1622523390000|2021-06-01 04:56:30|82886.7|82836.7|82886.7|82836.7|82888.6|82838.6|82886.4|82836.4|27
1622523400000|2021-06-01 04:56:40|82886.4|82836.4|82886.4|82836.4|82886.8|82836.8|82886.1|82836.1|10
1622523410000|2021-06-01 04:56:50|82887.5|82837.5|82889.3|82839.3|82889.3|82839.3|82886.9|82836.9|30
1622523420000|2021-06-01 04:57:00|82889.5|82839.5|82891.3|82841.3|82892.3|82842.3|82889.4|82839.4|28
1622523430000|2021-06-01 04:57:10|82891.7|82841.7|82893.4|82843.4|82893.4|82843.4|82890.7|82840.7|34
1622523440000|2021-06-01 04:57:20|82893.1|82843.1|82892.8|82842.8|82893.9|82843.9|82892|82842|20
1622523450000|2021-06-01 04:57:30|82892.5|82842.5|82889.7|82839.7|82894.6|82844.6|82889.7|82839.7|27
1622523460000|2021-06-01 04:57:40|82889.6|82839.6|82890|82840|82892.1|82842.1|82889.1|82839.1|30
1622523470000|2021-06-01 04:57:50|82890.4|82840.4|82891.4|82841.4|82891.5|82841.5|82890|82840|30
1622523480000|2021-06-01 04:58:00|82891.5|82841.5|82891.1|82841.1|82891.9|82841.9|82890.3|82840.3|23
1622523490000|2021-06-01 04:58:10|82890.8|82840.8|82898.3|82848.3|82901.1|82851.1|82890.8|82840.8|50
1622523500000|2021-06-01 04:58:20|82897.2|82847.2|82893.6|82843.6|82897.7|82847.7|82893.4|82843.4|31
1622523510000|2021-06-01 04:58:30|82894.2|82844.2|82893.1|82843.1|82895.8|82845.8|82891.9|82841.9|36
1622523520000|2021-06-01 04:58:40|82893|82843|82889.4|82839.4|82893|82843|82889.1|82839.1|34
1622523530000|2021-06-01 04:58:50|82891|82841|82892.5|82842.5|82893.3|82843.3|82890.8|82840.8|28
1622523540000|2021-06-01 04:59:00|82892.3|82842.3|82893.6|82843.6|82893.7|82843.7|82891|82841|30
1622523550000|2021-06-01 04:59:10|82893.5|82843.5|82892.2|82842.2|82894.1|82844.1|82891.3|82841.3|30
1622523560000|2021-06-01 04:59:20|82892.3|82842.3|82893.8|82843.8|82893.8|82843.8|82891.7|82841.7|29
1622523570000|2021-06-01 04:59:30|82893.7|82843.7|82892.2|82842.2|82893.8|82843.8|82891.2|82841.2|16
1622523580000|2021-06-01 04:59:40|82891.9|82841.9|82900|82850|82900.7|82850.7|82891.9|82841.9|31
1622523590000|2021-06-01 04:59:50|82900.2|82850.2|82898.4|82848.4|82901|82851|82898.3|82848.3|27
1622523600000|2021-06-01 05:00:00|82898.5|82848.5|82895|82845|82901.7|82851.7|82893.4|82843.4|52
1622523610000|2021-06-01 05:00:10|82894.9|82844.9|82897.3|82847.3|82897.8|82847.8|82894.8|82844.8|42
1622523620000|2021-06-01 05:00:20|82898.4|82848.4|82900.9|82850.9|82901.5|82851.5|82898.1|82848.1|38
1622523630000|2021-06-01 05:00:30|82900.8|82850.8|82898.1|82848.1|82900.9|82850.9|82898.1|82848.1|19
1622523640000|2021-06-01 05:00:40|82898.8|82848.8|82900.2|82850.2|82901.3|82851.3|82898.4|82848.4|22
1622523650000|2021-06-01 05:00:50|82899.9|82849.9|82901.5|82851.5|82901.5|82851.5|82899.7|82849.7|22
1622523660000|2021-06-01 05:01:00|82899.7|82849.7|82899.2|82849.2|82900.8|82850.8|82899|82849|21
1622523670000|2021-06-01 05:01:10|82898.9|82848.9|82898.5|82848.5|82899.5|82849.5|82897|82847|51
1622523680000|2021-06-01 05:01:20|82898.6|82848.6|82899.1|82849.1|82899.3|82849.3|82896|82846|28
1622523690000|2021-06-01 05:01:30|82899|82849|82901.7|82851.7|82901.9|82851.9|82899|82849|26
1622523700000|2021-06-01 05:01:40|82901.6|82851.6|82899.6|82849.6|82902.3|82852.3|82898.6|82848.6|17
1622523710000|2021-06-01 05:01:50|82899.4|82849.4|82895.4|82845.4|82899.9|82849.9|82894.4|82844.4|37
1622523720000|2021-06-01 05:02:00|82895.6|82845.6|82889.3|82839.3|82896.8|82846.8|82889|82839|51
1622523730000|2021-06-01 05:02:10|82889.2|82839.2|82889.3|82839.3|82890.9|82840.9|82888.6|82838.6|29
1622523740000|2021-06-01 05:02:20|82889.6|82839.6|82888.2|82838.2|82889.6|82839.6|82887.4|82837.4|28
1622523750000|2021-06-01 05:02:30|82888.4|82838.4|82888.1|82838.1|82889.4|82839.4|82887.9|82837.9|16
1622523760000|2021-06-01 05:02:40|82888.4|82838.4|82888.4|82838.4|82888.6|82838.6|82886.8|82836.8|19
1622523770000|2021-06-01 05:02:50|82888.3|82838.3|82889.5|82839.5|82889.5|82839.5|82887.9|82837.9|21
1622523780000|2021-06-01 05:03:00|82889.1|82839.1|82891.4|82841.4|82892.3|82842.3|82888.2|82838.2|34
1622523790000|2021-06-01 05:03:10|82891.9|82841.9|82888.3|82838.3|82892.4|82842.4|82888.3|82838.3|27
1622523800000|2021-06-01 05:03:20|82888.5|82838.5|82888.6|82838.6|82889.6|82839.6|82888.5|82838.5|24
1622523810000|2021-06-01 05:03:30|82889.3|82839.3|82890.2|82840.2|82890.7|82840.7|82888.5|82838.5|20
1622523820000|2021-06-01 05:03:40|82890.7|82840.7|82888.9|82838.9|82890.7|82840.7|82887.8|82837.8|17
1622523830000|2021-06-01 05:03:50|82888.6|82838.6|82888.9|82838.9|82889.8|82839.8|82888.5|82838.5|14
1622523840000|2021-06-01 05:04:00|82889.1|82839.1|82889.5|82839.5|82889.6|82839.6|82887.3|82837.3|11
1622523850000|2021-06-01 05:04:10|82889.9|82839.9|82889.2|82839.2|82890.2|82840.2|82888.8|82838.8|18
1622523860000|2021-06-01 05:04:20|82889.6|82839.6|82891.3|82841.3|82891.4|82841.4|82888.7|82838.7|25
1622523870000|2021-06-01 05:04:30|82891.5|82841.5|82893|82843|82893|82843|82890.7|82840.7|18
1622523880000|2021-06-01 05:04:40|82892.8|82842.8|82889.9|82839.9|82892.8|82842.8|82889.7|82839.7|22
1622523890000|2021-06-01 05:04:50|82890.2|82840.2|82891.6|82841.6|82891.6|82841.6|82889.6|82839.6|23
1622523900000|2021-06-01 05:05:00|82891.5|82841.5|82893.4|82843.4|82893.4|82843.4|82891.2|82841.2|24
1622523910000|2021-06-01 05:05:10|82893.1|82843.1|82892.7|82842.7|82893.2|82843.2|82891.3|82841.3|10
1622523920000|2021-06-01 05:05:20|82892.1|82842.1|82896.7|82846.7|82898|82848|82891.8|82841.8|31
1622523930000|2021-06-01 05:05:30|82897.5|82847.5|82895.6|82845.6|82897.5|82847.5|82895.3|82845.3|22
1622523940000|2021-06-01 05:05:40|82895.3|82845.3|82897.2|82847.2|82897.5|82847.5|82895.2|82845.2|22
1622523950000|2021-06-01 05:05:50|82896.7|82846.7|82896.7|82846.7|82897.4|82847.4|82895.8|82845.8|19
1622523960000|2021-06-01 05:06:00|82895.4|82845.4|82895.8|82845.8|82896.2|82846.2|82895.3|82845.3|29
1622523970000|2021-06-01 05:06:10|82895.9|82845.9|82894.9|82844.9|82896.8|82846.8|82894.8|82844.8|15
1622523980000|2021-06-01 05:06:20|82894.8|82844.8|82896.4|82846.4|82896.5|82846.5|82894.7|82844.7|20
1622523990000|2021-06-01 05:06:30|82895.8|82845.8|82892.9|82842.9|82896.1|82846.1|82889.2|82839.2|32
1622524000000|2021-06-01 05:06:40|82893.7|82843.7|82894.4|82844.4|82894.6|82844.6|82892.5|82842.5|43
1622524010000|2021-06-01 05:06:50|82894.5|82844.5|82894.5|82844.5|82894.9|82844.9|82892.7|82842.7|37
1622524020000|2021-06-01 05:07:00|82894.6|82844.6|82892.7|82842.7|82894.9|82844.9|82892.6|82842.6|21
1622524030000|2021-06-01 05:07:10|82892|82842|82883.3|82833.3|82892|82842|82882.9|82832.9|41
1622524040000|2021-06-01 05:07:20|82883.2|82833.2|82883.7|82833.7|82885|82835|82883|82833|26
1622524050000|2021-06-01 05:07:30|82883.9|82833.9|82884.1|82834.1|82884.8|82834.8|82883.8|82833.8|19
1622524060000|2021-06-01 05:07:40|82883.8|82833.8|82884.3|82834.3|82884.3|82834.3|82883.8|82833.8|10
1622524070000|2021-06-01 05:07:50|82884.4|82834.4|82884.7|82834.7|82885.2|82835.2|82883.9|82833.9|10
1622524080000|2021-06-01 05:08:00|82883.7|82833.7|82882.4|82832.4|82884.2|82834.2|82881.7|82831.7|17
1622524090000|2021-06-01 05:08:10|82883.1|82833.1|82884.6|82834.6|82884.9|82834.9|82882.7|82832.7|25
1622524100000|2021-06-01 05:08:20|82883.9|82833.9|82882.4|82832.4|82885|82835|82881.9|82831.9|15
1622524110000|2021-06-01 05:08:30|82882.5|82832.5|82884.2|82834.2|82884.2|82834.2|82882.5|82832.5|20
1622524120000|2021-06-01 05:08:40|82884.3|82834.3|82884.4|82834.4|82885.1|82835.1|82884|82834|24
1622524130000|2021-06-01 05:08:50|82884.3|82834.3|82884.5|82834.5|82884.5|82834.5|82882.9|82832.9|24
1622524140000|2021-06-01 05:09:00|82884.3|82834.3|82885|82835|82885.7|82835.7|82884.3|82834.3|17
1622524150000|2021-06-01 05:09:10|82884.8|82834.8|82885.5|82835.5|82885.5|82835.5|82884.3|82834.3|23
1622524160000|2021-06-01 05:09:20|82884.2|82834.2|82885.5|82835.5|82886|82836|82884.2|82834.2|29
1622524170000|2021-06-01 05:09:30|82885.9|82835.9|82884.8|82834.8|82886|82836|82884|82834|16
1622524180000|2021-06-01 05:09:40|82884.9|82834.9|82883.9|82833.9|82885.4|82835.4|82883.7|82833.7|18
1622524190000|2021-06-01 05:09:50|82883.7|82833.7|82885|82835|82885.2|82835.2|82882.6|82832.6|28
1622524200000|2021-06-01 05:10:00|82885.1|82835.1|82883.8|82833.8|82885.5|82835.5|82882.8|82832.8|19
1622524210000|2021-06-01 05:10:10|82883.5|82833.5|82881|82831|82883.8|82833.8|82880.8|82830.8|28
1622524220000|2021-06-01 05:10:20|82881.3|82831.3|82881.9|82831.9|82882.2|82832.2|82879.7|82829.7|20
1622524230000|2021-06-01 05:10:30|82882|82832|82883.6|82833.6|82883.7|82833.7|82881.4|82831.4|28
1622524240000|2021-06-01 05:10:40|82883.4|82833.4|82882.9|82832.9|82885.5|82835.5|82882.7|82832.7|16
1622524250000|2021-06-01 05:10:50|82882.6|82832.6|82884.8|82834.8|82884.8|82834.8|82882.3|82832.3|20
1622524260000|2021-06-01 05:11:00|82884.5|82834.5|82882.1|82832.1|82884.5|82834.5|82881.3|82831.3|16
1622524270000|2021-06-01 05:11:10|82883.3|82833.3|82881.9|82831.9|82884.6|82834.6|82881.3|82831.3|24
1622524280000|2021-06-01 05:11:20|82882.2|82832.2|82881|82831|82882.5|82832.5|82880.9|82830.9|16
1622524290000|2021-06-01 05:11:30|82881.2|82831.2|82881.4|82831.4|82881.7|82831.7|82881|82831|12
1622524300000|2021-06-01 05:11:40|82881.6|82831.6|82879.7|82829.7|82881.9|82831.9|82879.7|82829.7|17
1622524310000|2021-06-01 05:11:50|82879.8|82829.8|82881.3|82831.3|82881.3|82831.3|82879.8|82829.8|22
1622524320000|2021-06-01 05:12:00|82881.7|82831.7|82880.6|82830.6|82881.7|82831.7|82878.8|82828.8|18
1622524330000|2021-06-01 05:12:10|82879.8|82829.8|82888.8|82838.8|82888.8|82838.8|82879.5|82829.5|37
1622524340000|2021-06-01 05:12:20|82888.4|82838.4|82889.1|82839.1|82889.1|82839.1|82887|82837|27
1622524350000|2021-06-01 05:12:30|82888|82838|82888.2|82838.2|82888.8|82838.8|82887.7|82837.7|18
1622524360000|2021-06-01 05:12:40|82886.7|82836.7|82887.9|82837.9|82887.9|82837.9|82886.3|82836.3|10
1622524370000|2021-06-01 05:12:50|82887.4|82837.4|82888.6|82838.6|82888.7|82838.7|82887.4|82837.4|11
1622524380000|2021-06-01 05:13:00|82888.8|82838.8|82888.5|82838.5|82888.9|82838.9|82887.9|82837.9|18
1622524390000|2021-06-01 05:13:10|82886.4|82836.4|82887.9|82837.9|82888.7|82838.7|82886.1|82836.1|17
1622524400000|2021-06-01 05:13:20|82888.3|82838.3|82879.7|82829.7|82888.3|82838.3|82879.5|82829.5|39
1622524410000|2021-06-01 05:13:30|82880|82830|82880.8|82830.8|82881|82831|82879.5|82829.5|42
1622524420000|2021-06-01 05:13:40|82880.6|82830.6|82880.7|82830.7|82883.2|82833.2|82878|82828|37
1622524430000|2021-06-01 05:13:50|82880.8|82830.8|82879.2|82829.2|82881.5|82831.5|82877.5|82827.5|30
1622524440000|2021-06-01 05:14:00|82878.5|82828.5|82875.8|82825.8|82880.1|82830.1|82873.8|82823.8|33
1622524450000|2021-06-01 05:14:10|82877.6|82827.6|82875.6|82825.6|82879.6|82829.6|82875.5|82825.5|39
1622524460000|2021-06-01 05:14:20|82875.5|82825.5|82875.7|82825.7|82877.4|82827.4|82875.5|82825.5|19
1622524470000|2021-06-01 05:14:30|82876|82826|82874.6|82824.6|82876.3|82826.3|82872|82822|31
1622524480000|2021-06-01 05:14:40|82874.8|82824.8|82878.7|82828.7|82878.7|82828.7|82874.2|82824.2|40
1622524490000|2021-06-01 05:14:50|82878.5|82828.5|82880.8|82830.8|82881.9|82831.9|82877.8|82827.8|34
1622524500000|2021-06-01 05:15:00|82879.4|82829.4|82886.3|82836.3|82887.3|82837.3|82879.4|82829.4|51
1622524510000|2021-06-01 05:15:10|82886.4|82836.4|82887.5|82837.5|82889|82839|82886.1|82836.1|24
1622524520000|2021-06-01 05:15:20|82887.6|82837.6|82889.8|82839.8|82889.9|82839.9|82887.6|82837.6|23
1622524530000|2021-06-01 05:15:30|82889.5|82839.5|82887.5|82837.5|82889.5|82839.5|82887.1|82837.1|26
1622524540000|2021-06-01 05:15:40|82887.7|82837.7|82887.4|82837.4|82888|82838|82887.1|82837.1|11
1622524550000|2021-06-01 05:15:50|82887.5|82837.5|82888.5|82838.5|82889|82839|82886.2|82836.2|28
1622524560000|2021-06-01 05:16:00|82888.3|82838.3|82888.7|82838.7|82888.8|82838.8|82887.7|82837.7|17
1622524570000|2021-06-01 05:16:10|82888.5|82838.5|82884.9|82834.9|82888.6|82838.6|82883.3|82833.3|25
1622524580000|2021-06-01 05:16:20|82885.3|82835.3|82884.1|82834.1|82886.2|82836.2|82882.5|82832.5|22
1622524590000|2021-06-01 05:16:30|82884.5|82834.5|82885.3|82835.3|82885.7|82835.7|82884.1|82834.1|18
1622524600000|2021-06-01 05:16:40|82885.4|82835.4|82881.7|82831.7|82885.4|82835.4|82880.7|82830.7|39
1622524610000|2021-06-01 05:16:50|82881.5|82831.5|82881.3|82831.3|82882.8|82832.8|82880.6|82830.6|19
1622524620000|2021-06-01 05:17:00|82881.4|82831.4|82880.2|82830.2|82881.4|82831.4|82879.4|82829.4|16
1622524630000|2021-06-01 05:17:10|82880.4|82830.4|82880.1|82830.1|82881.1|82831.1|82879.8|82829.8|9
1622524640000|2021-06-01 05:17:20|82881.6|82831.6|82885.5|82835.5|82887.7|82837.7|82881.2|82831.2|24
1622524650000|2021-06-01 05:17:30|82886.3|82836.3|82886.1|82836.1|82887.2|82837.2|82886.1|82836.1|24
1622524660000|2021-06-01 05:17:40|82886|82836|82886.9|82836.9|82891.2|82841.2|82886|82836|30
1622524670000|2021-06-01 05:17:50|82887.2|82837.2|82886.4|82836.4|82888.7|82838.7|82886.1|82836.1|23
1622524680000|2021-06-01 05:18:00|82886.1|82836.1|82885.4|82835.4|82886.3|82836.3|82884.5|82834.5|30
1622524690000|2021-06-01 05:18:10|82885.6|82835.6|82885.2|82835.2|82886|82836|82884.6|82834.6|27
1622524700000|2021-06-01 05:18:20|82885.1|82835.1|82886.3|82836.3|82886.3|82836.3|82883.1|82833.1|23
1622524710000|2021-06-01 05:18:30|82886.4|82836.4|82886.5|82836.5|82887.3|82837.3|82885.3|82835.3|14
1622524720000|2021-06-01 05:18:40|82886.8|82836.8|82883.5|82833.5|82887.5|82837.5|82882.8|82832.8|21
1622524730000|2021-06-01 05:18:50|82883.7|82833.7|82884.9|82834.9|82886|82836|82883.7|82833.7|32
1622524740000|2021-06-01 05:19:00|82885.3|82835.3|82883.3|82833.3|82885.7|82835.7|82882.7|82832.7|24
1622524750000|2021-06-01 05:19:10|82882.6|82832.6|82883.7|82833.7|82883.7|82833.7|82882.6|82832.6|12
1622524760000|2021-06-01 05:19:20|82884.2|82834.2|82887.3|82837.3|82890.6|82840.6|82884|82834|44
1622524770000|2021-06-01 05:19:30|82887.4|82837.4|82888.2|82838.2|82888.2|82838.2|82885.9|82835.9|48
1622524780000|2021-06-01 05:19:40|82888.5|82838.5|82887.5|82837.5|82888.5|82838.5|82887.2|82837.2|24
1622524790000|2021-06-01 05:19:50|82887.4|82837.4|82888.4|82838.4|82888.9|82838.9|82887.4|82837.4|8
1622524800000|2021-06-01 05:20:00|82888.6|82838.6|82887.6|82837.6|82888.6|82838.6|82885.9|82835.9|27
1622524810000|2021-06-01 05:20:10|82887.5|82837.5|82887.7|82837.7|82888.9|82838.9|82887.5|82837.5|17
1622524820000|2021-06-01 05:20:20|82887.8|82837.8|82886.5|82836.5|82887.8|82837.8|82885|82835|21
1622524830000|2021-06-01 05:20:30|82886|82836|82886.5|82836.5|82886.8|82836.8|82886|82836|7
1622524840000|2021-06-01 05:20:40|82886.4|82836.4|82886.9|82836.9|82887.2|82837.2|82885.1|82835.1|18
1622524850000|2021-06-01 05:20:50|82887.7|82837.7|82888.5|82838.5|82889.1|82839.1|82887.4|82837.4|16
1622524860000|2021-06-01 05:21:00|82888.4|82838.4|82888.3|82838.3|82888.7|82838.7|82888.3|82838.3|10
1622524870000|2021-06-01 05:21:10|82888.2|82838.2|82889|82839|82889.1|82839.1|82888|82838|21
1622524880000|2021-06-01 05:21:20|82888.9|82838.9|82891|82841|82892.5|82842.5|82888.8|82838.8|23
1622524890000|2021-06-01 05:21:30|82891.8|82841.8|82891.2|82841.2|82892|82842|82891|82841|26
1622524900000|2021-06-01 05:21:40|82891.6|82841.6|82891.5|82841.5|82892|82842|82890.9|82840.9|14
1622524910000|2021-06-01 05:21:50|82891.7|82841.7|82890.2|82840.2|82892.2|82842.2|82889.6|82839.6|19
1622524920000|2021-06-01 05:22:00|82890.7|82840.7|82889.6|82839.6|82891.1|82841.1|82887.7|82837.7|14
1622524930000|2021-06-01 05:22:10|82891.4|82841.4|82888.7|82838.7|82891.4|82841.4|82888.4|82838.4|19
1622524940000|2021-06-01 05:22:20|82888.8|82838.8|82888.3|82838.3|82888.8|82838.8|82886.5|82836.5|9
1622524950000|2021-06-01 05:22:30|82888.4|82838.4|82888.4|82838.4|82888.8|82838.8|82888.3|82838.3|12
1622524960000|2021-06-01 05:22:40|82888.8|82838.8|82888.2|82838.2|82889.2|82839.2|82887.5|82837.5|21
1622524970000|2021-06-01 05:22:50|82889|82839|82887.3|82837.3|82889.2|82839.2|82887.3|82837.3|21
1622524980000|2021-06-01 05:23:00|82887.4|82837.4|82889.1|82839.1|82889.2|82839.2|82887.2|82837.2|30
1622524990000|2021-06-01 05:23:10|82889.3|82839.3|82888.2|82838.2|82889.3|82839.3|82888|82838|15
1622525000000|2021-06-01 05:23:20|82888.6|82838.6|82889|82839|82889.1|82839.1|82887.9|82837.9|19
1622525010000|2021-06-01 05:23:30|82889.2|82839.2|82891.9|82841.9|82892.6|82842.6|82889.2|82839.2|36
1622525020000|2021-06-01 05:23:40|82892|82842|82891.5|82841.5|82892|82842|82891|82841|11
1622525030000|2021-06-01 05:23:50|82892.7|82842.7|82891.7|82841.7|82892.7|82842.7|82891.3|82841.3|19
1622525040000|2021-06-01 05:24:00|82891.3|82841.3|82895.2|82845.2|82895.6|82845.6|82890|82840|24
1622525050000|2021-06-01 05:24:10|82895|82845|82894.7|82844.7|82895.5|82845.5|82894.3|82844.3|21
1622525060000|2021-06-01 05:24:20|82894.6|82844.6|82899.1|82849.1|82899.1|82849.1|82894.6|82844.6|39
1622525070000|2021-06-01 05:24:30|82898.7|82848.7|82897.9|82847.9|82898.7|82848.7|82897.3|82847.3|26
1622525080000|2021-06-01 05:24:40|82898.1|82848.1|82901.7|82851.7|82901.7|82851.7|82897.6|82847.6|12
1622525090000|2021-06-01 05:24:50|82899.7|82849.7|82902.1|82852.1|82904.1|82854.1|82899.7|82849.7|24
1622525100000|2021-06-01 05:25:00|82901.9|82851.9|82904.2|82854.2|82904.9|82854.9|82901.6|82851.6|24
1622525110000|2021-06-01 05:25:10|82904.1|82854.1|82905.4|82855.4|82905.4|82855.4|82903.9|82853.9|19
1622525120000|2021-06-01 05:25:20|82905.1|82855.1|82904.7|82854.7|82906.1|82856.1|82904.2|82854.2|21
1622525130000|2021-06-01 05:25:30|82904.6|82854.6|82903.4|82853.4|82905|82855|82902.4|82852.4|30
1622525140000|2021-06-01 05:25:40|82903.6|82853.6|82904.4|82854.4|82904.6|82854.6|82903|82853|22
1622525150000|2021-06-01 05:25:50|82904.5|82854.5|82908.1|82858.1|82909.3|82859.3|82904.5|82854.5|44
1622525160000|2021-06-01 05:26:00|82908|82858|82909.8|82859.8|82910.9|82860.9|82907.7|82857.7|37
1622525170000|2021-06-01 05:26:10|82909.2|82859.2|82910.7|82860.7|82911|82861|82909.2|82859.2|36
1622525180000|2021-06-01 05:26:20|82910.5|82860.5|82909.1|82859.1|82910.5|82860.5|82908.6|82858.6|21
1622525190000|2021-06-01 05:26:30|82909.3|82859.3|82908.6|82858.6|82910.3|82860.3|82908.6|82858.6|19
1622525200000|2021-06-01 05:26:40|82908.7|82858.7|82907.6|82857.6|82909|82859|82906.9|82856.9|28
1622525210000|2021-06-01 05:26:50|82907.8|82857.8|82907.7|82857.7|82908.4|82858.4|82907.3|82857.3|18
1622525220000|2021-06-01 05:27:00|82909.1|82859.1|82908.1|82858.1|82909.3|82859.3|82908.1|82858.1|22
1622525230000|2021-06-01 05:27:10|82908.2|82858.2|82909|82859|82909.7|82859.7|82907.7|82857.7|16
1622525240000|2021-06-01 05:27:20|82909.1|82859.1|82908.2|82858.2|82909.8|82859.8|82907.9|82857.9|17
1622525250000|2021-06-01 05:27:30|82907.7|82857.7|82907.6|82857.6|82908.5|82858.5|82907.2|82857.2|10
1622525260000|2021-06-01 05:27:40|82909.6|82859.6|82908.8|82858.8|82909.7|82859.7|82906|82856|32
1622525270000|2021-06-01 05:27:50|82908.9|82858.9|82914|82864|82915|82865|82907.7|82857.7|32
1622525280000|2021-06-01 05:28:00|82913.5|82863.5|82914.7|82864.7|82915.3|82865.3|82913.5|82863.5|28
1622525290000|2021-06-01 05:28:10|82914.9|82864.9|82916.9|82866.9|82919.4|82869.4|82914.1|82864.1|37
1622525300000|2021-06-01 05:28:20|82917.7|82867.7|82917.6|82867.6|82918.2|82868.2|82916.2|82866.2|31
1622525310000|2021-06-01 05:28:30|82917.9|82867.9|82922.7|82872.7|82923.7|82873.7|82917|82867|30
1622525320000|2021-06-01 05:28:40|82922|82872|82923.2|82873.2|82924.5|82874.5|82921.3|82871.3|27
1622525330000|2021-06-01 05:28:50|82922.8|82872.8|82924.4|82874.4|82926.2|82876.2|82922.2|82872.2|36
1622525340000|2021-06-01 05:29:00|82925.3|82875.3|82924.8|82874.8|82926.7|82876.7|82924.5|82874.5|18
1622525350000|2021-06-01 05:29:10|82925|82875|82925.9|82875.9|82926.5|82876.5|82923.7|82873.7|28
1622525360000|2021-06-01 05:29:20|82926|82876|82923.9|82873.9|82929.3|82879.3|82923.9|82873.9|28
1622525370000|2021-06-01 05:29:30|82923.7|82873.7|82924|82874|82924.9|82874.9|82922|82872|53
1622525380000|2021-06-01 05:29:40|82923.8|82873.8|82924.9|82874.9|82926.1|82876.1|82923.1|82873.1|43
1622525390000|2021-06-01 05:29:50|82925.4|82875.4|82920.5|82870.5|82926.7|82876.7|82920.4|82870.4|44
1622525400000|2021-06-01 05:30:00|82920.6|82870.6|82921.4|82871.4|82923.9|82873.9|82919.6|82869.6|56
1622525410000|2021-06-01 05:30:10|82921.1|82871.1|82919.3|82869.3|82921.2|82871.2|82919.2|82869.2|27
1622525420000|2021-06-01 05:30:20|82919.4|82869.4|82916.7|82866.7|82919.4|82869.4|82916.4|82866.4|24
1622525430000|2021-06-01 05:30:30|82916.9|82866.9|82916.8|82866.8|82917.5|82867.5|82916.6|82866.6|23
1622525440000|2021-06-01 05:30:40|82916.9|82866.9|82917.9|82867.9|82917.9|82867.9|82916|82866|31
1622525450000|2021-06-01 05:30:50|82917.6|82867.6|82919.5|82869.5|82921.1|82871.1|82917.6|82867.6|23
1622525460000|2021-06-01 05:31:00|82919.2|82869.2|82919.5|82869.5|82919.8|82869.8|82918.8|82868.8|19
1622525470000|2021-06-01 05:31:10|82919.4|82869.4|82920.7|82870.7|82920.7|82870.7|82919.4|82869.4|18
1622525480000|2021-06-01 05:31:20|82920.6|82870.6|82919.3|82869.3|82920.6|82870.6|82918.6|82868.6|24
1622525490000|2021-06-01 05:31:30|82919.8|82869.8|82920.1|82870.1|82920.3|82870.3|82919|82869|26
1622525500000|2021-06-01 05:31:40|82920|82870|82921.7|82871.7|82922.5|82872.5|82919.3|82869.3|26
1622525510000|2021-06-01 05:31:50|82922|82872|82920.5|82870.5|82922|82872|82919.7|82869.7|34
1622525520000|2021-06-01 05:32:00|82920.8|82870.8|82921.6|82871.6|82921.7|82871.7|82920|82870|33
1622525530000|2021-06-01 05:32:10|82921.5|82871.5|82919.6|82869.6|82921.5|82871.5|82919.6|82869.6|16
1622525540000|2021-06-01 05:32:20|82920|82870|82920.8|82870.8|82922.3|82872.3|82919.8|82869.8|10
1622525550000|2021-06-01 05:32:30|82920.7|82870.7|82919.7|82869.7|82921.2|82871.2|82919|82869|28
1622525560000|2021-06-01 05:32:40|82920.4|82870.4|82920|82870|82921.1|82871.1|82919.9|82869.9|24
1622525570000|2021-06-01 05:32:50|82920.1|82870.1|82921.1|82871.1|82921.7|82871.7|82920|82870|21
1622525580000|2021-06-01 05:33:00|82921|82871|82922.8|82872.8|82923|82873|82920.9|82870.9|10
1622525590000|2021-06-01 05:33:10|82922.6|82872.6|82920.5|82870.5|82922.6|82872.6|82920.3|82870.3|16
1622525600000|2021-06-01 05:33:20|82920.7|82870.7|82920.8|82870.8|82921.5|82871.5|82920.4|82870.4|18
1622525610000|2021-06-01 05:33:30|82920.9|82870.9|82922.2|82872.2|82922.2|82872.2|82920.5|82870.5|18
1622525620000|2021-06-01 05:33:40|82921.5|82871.5|82921.5|82871.5|82921.6|82871.6|82920.8|82870.8|17
1622525630000|2021-06-01 05:33:50|82921.2|82871.2|82921.7|82871.7|82922.3|82872.3|82920.3|82870.3|16
1622525640000|2021-06-01 05:34:00|82921.6|82871.6|82921.6|82871.6|82922.5|82872.5|82920.8|82870.8|23
1622525650000|2021-06-01 05:34:10|82921.5|82871.5|82921.3|82871.3|82922.1|82872.1|82920.9|82870.9|12
1622525660000|2021-06-01 05:34:20|82921.6|82871.6|82921.3|82871.3|82922.6|82872.6|82920.7|82870.7|16
1622525670000|2021-06-01 05:34:30|82920.9|82870.9|82922.1|82872.1|82922.3|82872.3|82920.8|82870.8|21
1622525680000|2021-06-01 05:34:40|82920.9|82870.9|82922.2|82872.2|82923.3|82873.3|82920.9|82870.9|14
1622525690000|2021-06-01 05:34:50|82921.7|82871.7|82921.5|82871.5|82923.2|82873.2|82921|82871|25
1622525700000|2021-06-01 05:35:00|82922.3|82872.3|82924.1|82874.1|82924.5|82874.5|82921|82871|27
1622525710000|2021-06-01 05:35:10|82924.2|82874.2|82925.4|82875.4|82925.8|82875.8|82923.8|82873.8|28
1622525720000|2021-06-01 05:35:20|82925.2|82875.2|82925.4|82875.4|82925.5|82875.5|82925|82875|9
1622525730000|2021-06-01 05:35:30|82925.2|82875.2|82924|82874|82927.7|82877.7|82924|82874|14
1622525740000|2021-06-01 05:35:40|82924.1|82874.1|82923.5|82873.5|82926.4|82876.4|82923.5|82873.5|23
1622525750000|2021-06-01 05:35:50|82923.4|82873.4|82924.2|82874.2|82925.1|82875.1|82923.3|82873.3|32
1622525760000|2021-06-01 05:36:00|82924.4|82874.4|82923.9|82873.9|82924.4|82874.4|82923.6|82873.6|16
1622525770000|2021-06-01 05:36:10|82925.8|82875.8|82927.1|82877.1|82928.7|82878.7|82925.4|82875.4|28
1622525780000|2021-06-01 05:36:20|82927.4|82877.4|82926.2|82876.2|82927.9|82877.9|82925.6|82875.6|29
1622525790000|2021-06-01 05:36:30|82926.1|82876.1|82921|82871|82926.1|82876.1|82920.5|82870.5|38
1622525800000|2021-06-01 05:36:40|82921.4|82871.4|82917.1|82867.1|82921.4|82871.4|82916.6|82866.6|43
1622525810000|2021-06-01 05:36:50|82917|82867|82917.5|82867.5|82917.7|82867.7|82916.6|82866.6|27
1622525820000|2021-06-01 05:37:00|82917.6|82867.6|82920.8|82870.8|82920.8|82870.8|82917.3|82867.3|31
1622525830000|2021-06-01 05:37:10|82920.7|82870.7|82922.6|82872.6|82923.5|82873.5|82920.5|82870.5|28
1622525840000|2021-06-01 05:37:20|82923.1|82873.1|82921.7|82871.7|82928.6|82878.6|82921.1|82871.1|41
1622525850000|2021-06-01 05:37:30|82921.4|82871.4|82922.1|82872.1|82923.9|82873.9|82921.4|82871.4|16
1622525860000|2021-06-01 05:37:40|82922.5|82872.5|82927.6|82877.6|82928.4|82878.4|82921.7|82871.7|27
1622525870000|2021-06-01 05:37:50|82927.4|82877.4|82927.2|82877.2|82928.1|82878.1|82926.9|82876.9|24
1622525880000|2021-06-01 05:38:00|82926.4|82876.4|82926.9|82876.9|82928.2|82878.2|82926.4|82876.4|29
1622525890000|2021-06-01 05:38:10|82926.8|82876.8|82926.5|82876.5|82926.8|82876.8|82926.4|82876.4|7
1622525900000|2021-06-01 05:38:20|82925.7|82875.7|82928|82878|82928.5|82878.5|82925.7|82875.7|17
1622525910000|2021-06-01 05:38:30|82928.3|82878.3|82929.7|82879.7|82930.3|82880.3|82927.9|82877.9|29
1622525920000|2021-06-01 05:38:40|82929.9|82879.9|82930.2|82880.2|82930.7|82880.7|82929.9|82879.9|11
1622525930000|2021-06-01 05:38:50|82930.3|82880.3|82930.5|82880.5|82931.8|82881.8|82930.1|82880.1|16
1622525940000|2021-06-01 05:39:00|82930.2|82880.2|82931|82881|82931.1|82881.1|82930.2|82880.2|15
1622525950000|2021-06-01 05:39:10|82930.9|82880.9|82933.6|82883.6|82935.8|82885.8|82930.7|82880.7|30
1622525960000|2021-06-01 05:39:20|82933.5|82883.5|82931|82881|82936|82886|82930.9|82880.9|53
1622525970000|2021-06-01 05:39:30|82931.7|82881.7|82931.1|82881.1|82933|82883|82931|82881|32
1622525980000|2021-06-01 05:39:40|82931|82881|82931.3|82881.3|82931.9|82881.9|82930.7|82880.7|33
1622525990000|2021-06-01 05:39:50|82931.4|82881.4|82930.8|82880.8|82931.8|82881.8|82930.6|82880.6|20
1622526000000|2021-06-01 05:40:00|82931.1|82881.1|82931.1|82881.1|82931.7|82881.7|82930|82880|36
1622526010000|2021-06-01 05:40:10|82931|82881|82928.6|82878.6|82931.2|82881.2|82928.4|82878.4|25
1622526020000|2021-06-01 05:40:20|82928.3|82878.3|82924.9|82874.9|82928.3|82878.3|82924.2|82874.2|36
1622526030000|2021-06-01 05:40:30|82924.5|82874.5|82929.2|82879.2|82929.3|82879.3|82923.6|82873.6|34
1622526040000|2021-06-01 05:40:40|82929.1|82879.1|82931.3|82881.3|82933|82883|82928.6|82878.6|30
1622526050000|2021-06-01 05:40:50|82931.1|82881.1|82935.3|82885.3|82935.3|82885.3|82931.1|82881.1|20
1622526060000|2021-06-01 05:41:00|82935|82885|82933.8|82883.8|82935|82885|82933.2|82883.2|29
1622526070000|2021-06-01 05:41:10|82933.7|82883.7|82930|82880|82934.2|82884.2|82930|82880|28
1622526080000|2021-06-01 05:41:20|82930.2|82880.2|82931.2|82881.2|82931.9|82881.9|82930|82880|20
1622526090000|2021-06-01 05:41:30|82931|82881|82930|82880|82931|82881|82927.5|82877.5|38
1622526100000|2021-06-01 05:41:40|82930.6|82880.6|82929.2|82879.2|82930.8|82880.8|82929.2|82879.2|22
1622526110000|2021-06-01 05:41:50|82929|82879|82930.1|82880.1|82930.5|82880.5|82929|82879|20
1622526120000|2021-06-01 05:42:00|82930|82880|82929.7|82879.7|82930.3|82880.3|82929.2|82879.2|21
1622526130000|2021-06-01 05:42:10|82929.5|82879.5|82930.6|82880.6|82931.2|82881.2|82929.5|82879.5|37
1622526140000|2021-06-01 05:42:20|82930.9|82880.9|82932|82882|82933.6|82883.6|82930.4|82880.4|33
1622526150000|2021-06-01 05:42:30|82931.8|82881.8|82933.2|82883.2|82933.3|82883.3|82930.5|82880.5|24
1622526160000|2021-06-01 05:42:40|82933.3|82883.3|82926.8|82876.8|82933.9|82883.9|82926.3|82876.3|30
1622526170000|2021-06-01 05:42:50|82927.4|82877.4|82929.8|82879.8|82930.2|82880.2|82925.7|82875.7|42
1622526180000|2021-06-01 05:43:00|82929.2|82879.2|82931.2|82881.2|82931.2|82881.2|82929.2|82879.2|32
1622526190000|2021-06-01 05:43:10|82930.9|82880.9|82933.2|82883.2|82933.4|82883.4|82930.9|82880.9|27
1622526200000|2021-06-01 05:43:20|82933.1|82883.1|82932.2|82882.2|82933.3|82883.3|82931.7|82881.7|26
1622526210000|2021-06-01 05:43:30|82932.3|82882.3|82931|82881|82932.4|82882.4|82930.8|82880.8|23
1622526220000|2021-06-01 05:43:40|82931.3|82881.3|82931.1|82881.1|82932.6|82882.6|82931|82881|23
1622526230000|2021-06-01 05:43:50|82931.4|82881.4|82931.2|82881.2|82931.4|82881.4|82929.3|82879.3|15
1622526240000|2021-06-01 05:44:00|82930.2|82880.2|82934.3|82884.3|82935.4|82885.4|82930.2|82880.2|46
1622526250000|2021-06-01 05:44:10|82933.5|82883.5|82933.3|82883.3|82934.5|82884.5|82932|82882|19
1622526260000|2021-06-01 05:44:20|82933.4|82883.4|82932|82882|82933.7|82883.7|82931.5|82881.5|27
1622526270000|2021-06-01 05:44:30|82932.2|82882.2|82933.3|82883.3|82933.8|82883.8|82930.4|82880.4|36
1622526280000|2021-06-01 05:44:40|82933.7|82883.7|82941.1|82891.1|82943.3|82893.3|82932|82882|45
1622526290000|2021-06-01 05:44:50|82941.2|82891.2|82938.5|82888.5|82941.2|82891.2|82937.8|82887.8|50
1622526300000|2021-06-01 05:45:00|82938.9|82888.9|82932.1|82882.1|82939.2|82889.2|82932.1|82882.1|36
1622526310000|2021-06-01 05:45:10|82931.4|82881.4|82933.8|82883.8|82935.4|82885.4|82930.9|82880.9|54
1622526320000|2021-06-01 05:45:20|82933.9|82883.9|82935.5|82885.5|82935.9|82885.9|82933.3|82883.3|24
1622526330000|2021-06-01 05:45:30|82935.7|82885.7|82941.1|82891.1|82941.3|82891.3|82935.7|82885.7|42
1622526340000|2021-06-01 05:45:40|82940.9|82890.9|82936.4|82886.4|82940.9|82890.9|82934.9|82884.9|30
1622526350000|2021-06-01 05:45:50|82935.2|82885.2|82933.3|82883.3|82935.2|82885.2|82932.7|82882.7|32
1622526360000|2021-06-01 05:46:00|82932.9|82882.9|82937.5|82887.5|82939.4|82889.4|82932.9|82882.9|37
1622526370000|2021-06-01 05:46:10|82937.4|82887.4|82937.6|82887.6|82938.5|82888.5|82937.1|82887.1|17
1622526380000|2021-06-01 05:46:20|82937.2|82887.2|82937.9|82887.9|82938.4|82888.4|82936.5|82886.5|20
1622526390000|2021-06-01 05:46:30|82938|82888|82936.1|82886.1|82938|82888|82935.6|82885.6|13
1622526400000|2021-06-01 05:46:40|82935.9|82885.9|82934.2|82884.2|82936.3|82886.3|82931.8|82881.8|20
1622526410000|2021-06-01 05:46:50|82934.7|82884.7|82934.1|82884.1|82935.7|82885.7|82933.1|82883.1|42
1622526420000|2021-06-01 05:47:00|82934.2|82884.2|82932.7|82882.7|82934.2|82884.2|82931.9|82881.9|21
1622526430000|2021-06-01 05:47:10|82932.8|82882.8|82931|82881|82933|82883|82930.9|82880.9|33
1622526440000|2021-06-01 05:47:20|82930.8|82880.8|82929.3|82879.3|82931.9|82881.9|82928.8|82878.8|19
1622526450000|2021-06-01 05:47:30|82929.4|82879.4|82930.8|82880.8|82931.8|82881.8|82928.7|82878.7|24
1622526460000|2021-06-01 05:47:40|82931.4|82881.4|82929.8|82879.8|82931.4|82881.4|82929.1|82879.1|23
1622526470000|2021-06-01 05:47:50|82930.1|82880.1|82933.1|82883.1|82934.8|82884.8|82929|82879|39
1622526480000|2021-06-01 05:48:00|82932.6|82882.6|82932.5|82882.5|82933.1|82883.1|82932.2|82882.2|26
1622526490000|2021-06-01 05:48:10|82932.1|82882.1|82928.1|82878.1|82933|82883|82927.6|82877.6|33
1622526500000|2021-06-01 05:48:20|82927.8|82877.8|82926|82876|82928.4|82878.4|82925.5|82875.5|35
1622526510000|2021-06-01 05:48:30|82926.4|82876.4|82936.3|82886.3|82939.2|82889.2|82926|82876|44
1622526520000|2021-06-01 05:48:40|82937.3|82887.3|82937|82887|82938.1|82888.1|82935.8|82885.8|33
1622526530000|2021-06-01 05:48:50|82937.7|82887.7|82936.6|82886.6|82940.2|82890.2|82936.5|82886.5|24
1622526540000|2021-06-01 05:49:00|82936.7|82886.7|82936|82886|82937.7|82887.7|82934.9|82884.9|50
1622526550000|2021-06-01 05:49:10|82935.4|82885.4|82933.9|82883.9|82935.9|82885.9|82932.7|82882.7|62
1622526560000|2021-06-01 05:49:20|82933.5|82883.5|82933.3|82883.3|82934.3|82884.3|82931.5|82881.5|47
1622526570000|2021-06-01 05:49:30|82933.5|82883.5|82932|82882|82934.3|82884.3|82929.8|82879.8|33
1622526580000|2021-06-01 05:49:40|82931.9|82881.9|82933|82883|82935.4|82885.4|82931.7|82881.7|49
1622526590000|2021-06-01 05:49:50|82932.4|82882.4|82932.9|82882.9|82934.4|82884.4|82932.1|82882.1|41
1622526600000|2021-06-01 05:50:00|82932.6|82882.6|82931.7|82881.7|82934.1|82884.1|82931.5|82881.5|62
1622526610000|2021-06-01 05:50:10|82931.6|82881.6|82938.2|82888.2|82938.2|82888.2|82929.6|82879.6|64
1622526620000|2021-06-01 05:50:20|82937.3|82887.3|82931.5|82881.5|82938.6|82888.6|82931.5|82881.5|63
1622526630000|2021-06-01 05:50:30|82931.6|82881.6|82934.5|82884.5|82936.7|82886.7|82931.6|82881.6|71
1622526640000|2021-06-01 05:50:40|82935|82885|82937.6|82887.6|82940.9|82890.9|82933.9|82883.9|67
1622526650000|2021-06-01 05:50:50|82936.8|82886.8|82938.7|82888.7|82940|82890|82934.9|82884.9|60
1622526660000|2021-06-01 05:51:00|82938.2|82888.2|82937.8|82887.8|82938.8|82888.8|82935.3|82885.3|68
1622526670000|2021-06-01 05:51:10|82937.4|82887.4|82934.2|82884.2|82941|82891|82930.8|82880.8|50
1622526680000|2021-06-01 05:51:20|82934.1|82884.1|82932.9|82882.9|82936|82886|82930|82880|69
1622526690000|2021-06-01 05:51:30|82933.8|82883.8|82927.9|82877.9|82933.8|82883.8|82926.6|82876.6|62
1622526700000|2021-06-01 05:51:40|82929.6|82879.6|82931|82881|82931.4|82881.4|82926.8|82876.8|67
1622526710000|2021-06-01 05:51:50|82929.3|82879.3|82929.1|82879.1|82930.6|82880.6|82926.5|82876.5|72
1622526720000|2021-06-01 05:52:00|82929.4|82879.4|82929.7|82879.7|82930.1|82880.1|82926|82876|69
1622526730000|2021-06-01 05:52:10|82930.1|82880.1|82928.1|82878.1|82931.4|82881.4|82928|82878|66
1622526740000|2021-06-01 05:52:20|82927.6|82877.6|82924.2|82874.2|82928.7|82878.7|82922.7|82872.7|68
1622526750000|2021-06-01 05:52:30|82924.4|82874.4|82922.6|82872.6|82926.1|82876.1|82921.3|82871.3|74
1622526760000|2021-06-01 05:52:40|82924.9|82874.9|82924.4|82874.4|82927|82877|82923.7|82873.7|73
1622526770000|2021-06-01 05:52:50|82924.2|82874.2|82926|82876|82926.6|82876.6|82923.5|82873.5|77
1622526780000|2021-06-01 05:53:00|82925.6|82875.6|82925.9|82875.9|82926.3|82876.3|82923.6|82873.6|77
1622526790000|2021-06-01 05:53:10|82926.2|82876.2|82928.1|82878.1|82930|82880|82921.9|82871.9|77
1622526800000|2021-06-01 05:53:20|82927|82877|82930.8|82880.8|82933.9|82883.9|82925.9|82875.9|56
1622526810000|2021-06-01 05:53:30|82930|82880|82932|82882|82932.8|82882.8|82924|82874|67
1622526820000|2021-06-01 05:53:40|82931.3|82881.3|82924.7|82874.7|82935.6|82885.6|82924.7|82874.7|65
1622526830000|2021-06-01 05:53:50|82924.9|82874.9|82935.3|82885.3|82935.7|82885.7|82924.2|82874.2|62
1622526840000|2021-06-01 05:54:00|82934.6|82884.6|82925.5|82875.5|82936.7|82886.7|82923.9|82873.9|68
1622526850000|2021-06-01 05:54:10|82925.9|82875.9|82920.8|82870.8|82926.7|82876.7|82920.4|82870.4|72
1622526860000|2021-06-01 05:54:20|82921.1|82871.1|82921.7|82871.7|82924.1|82874.1|82919.1|82869.1|66
1622526870000|2021-06-01 05:54:30|82921.5|82871.5|82919.5|82869.5|82924.8|82874.8|82918.4|82868.4|47
1622526880000|2021-06-01 05:54:40|82918.9|82868.9|82924|82874|82927.8|82877.8|82918.9|82868.9|68
1622526890000|2021-06-01 05:54:50|82926.4|82876.4|82933.2|82883.2|82934.3|82884.3|82922.7|82872.7|70
1622526900000|2021-06-01 05:55:00|82931.8|82881.8|82937.5|82887.5|82937.5|82887.5|82931.8|82881.8|76
1622526910000|2021-06-01 05:55:10|82933.7|82883.7|82938.3|82888.3|82941.1|82891.1|82933.7|82883.7|76
1622526920000|2021-06-01 05:55:20|82938.7|82888.7|82938.3|82888.3|82939.9|82889.9|82937.2|82887.2|72
1622526930000|2021-06-01 05:55:30|82937.7|82887.7|82939.8|82889.8|82941.5|82891.5|82937.4|82887.4|71
1622526940000|2021-06-01 05:55:40|82940.2|82890.2|82941|82891|82943.4|82893.4|82938.4|82888.4|66
1622526950000|2021-06-01 05:55:50|82941.4|82891.4|82942.6|82892.6|82943.3|82893.3|82940.7|82890.7|74
1622526960000|2021-06-01 05:56:00|82942.2|82892.2|82941.7|82891.7|82942.9|82892.9|82940|82890|75
1622526970000|2021-06-01 05:56:10|82941.9|82891.9|82941.5|82891.5|82942.5|82892.5|82940.6|82890.6|64
1622526980000|2021-06-01 05:56:20|82941.3|82891.3|82941.4|82891.4|82942|82892|82939.6|82889.6|71
1622526990000|2021-06-01 05:56:30|82941.6|82891.6|82940.6|82890.6|82941.6|82891.6|82940.2|82890.2|42
1622527000000|2021-06-01 05:56:40|82940|82890|82944.3|82894.3|82948.7|82898.7|82939|82889|76
1622527010000|2021-06-01 05:56:50|82944.4|82894.4|82940.2|82890.2|82950.4|82900.4|82940.2|82890.2|77
1622527020000|2021-06-01 05:57:00|82939.7|82889.7|82938.4|82888.4|82942|82892|82933.6|82883.6|67
1622527030000|2021-06-01 05:57:10|82938.7|82888.7|82933.5|82883.5|82943.7|82893.7|82930.6|82880.6|65
1622527040000|2021-06-01 05:57:20|82931.4|82881.4|82932.2|82882.2|82933.3|82883.3|82930.3|82880.3|67
1622527050000|2021-06-01 05:57:30|82932|82882|82930.8|82880.8|82933.5|82883.5|82929.4|82879.4|68
1622527060000|2021-06-01 05:57:40|82931|82881|82930.9|82880.9|82934.9|82884.9|82929.6|82879.6|57
1622527070000|2021-06-01 05:57:50|82929.3|82879.3|82935|82885|82940.5|82890.5|82928.7|82878.7|69
1622527080000|2021-06-01 05:58:00|82934.7|82884.7|82931.3|82881.3|82937.6|82887.6|82924.7|82874.7|74
1622527090000|2021-06-01 05:58:10|82931.1|82881.1|82927.7|82877.7|82933.6|82883.6|82927.7|82877.7|70
1622527100000|2021-06-01 05:58:20|82927.4|82877.4|82925|82875|82927.4|82877.4|82922.3|82872.3|75
1622527110000|2021-06-01 05:58:30|82925.8|82875.8|82927.4|82877.4|82929.7|82879.7|82923.3|82873.3|69
1622527120000|2021-06-01 05:58:40|82927.9|82877.9|82919.4|82869.4|82927.9|82877.9|82917.4|82867.4|71
1622527130000|2021-06-01 05:58:50|82920.3|82870.3|82909.3|82859.3|82920.3|82870.3|82909.3|82859.3|72
1622527140000|2021-06-01 05:59:00|82910.5|82860.5|82913.8|82863.8|82921.9|82871.9|82910.5|82860.5|68
1622527150000|2021-06-01 05:59:10|82915.6|82865.6|82915.9|82865.9|82920.8|82870.8|82913.8|82863.8|63
1622527160000|2021-06-01 05:59:20|82915.3|82865.3|82916.8|82866.8|82917.8|82867.8|82914.3|82864.3|55
1622527170000|2021-06-01 05:59:30|82913.7|82863.7|82915.7|82865.7|82918.8|82868.8|82909.7|82859.7|71
1622527180000|2021-06-01 05:59:40|82914.5|82864.5|82918.1|82868.1|82921.4|82871.4|82912.5|82862.5|74
1622527190000|2021-06-01 05:59:50|82918|82868|82920.7|82870.7|82922.2|82872.2|82913.2|82863.2|69
1622527200000|2021-06-01 06:00:00|82917.5|82867.5|82923.5|82873.5|82926.3|82876.3|82917.5|82867.5|77
1622527210000|2021-06-01 06:00:10|82923.8|82873.8|82918.6|82868.6|82926|82876|82915.4|82865.4|76
1622527220000|2021-06-01 06:00:20|82917.7|82867.7|82914.1|82864.1|82921.1|82871.1|82914.1|82864.1|76
1622527230000|2021-06-01 06:00:30|82915|82865|82909.7|82859.7|82919.1|82869.1|82908.5|82858.5|78
1622527240000|2021-06-01 06:00:40|82909|82859|82905.5|82855.5|82911|82861|82904.2|82854.2|67
1622527250000|2021-06-01 06:00:50|82906.8|82856.8|82909.5|82859.5|82911.6|82861.6|82904.5|82854.5|57
1622527260000|2021-06-01 06:01:00|82909|82859|82913.5|82863.5|82916.3|82866.3|82909|82859|74
1622527270000|2021-06-01 06:01:10|82914.3|82864.3|82910.7|82860.7|82915|82873.2|82894.2|82859.7|58
1622527280000|2021-06-01 06:01:20|82910.2|82860.2|82908.9|82858.9|82913|82870.7|82895.7|82857.6|55
1622527290000|2021-06-01 06:01:30|82909.1|82859.1|82909.1|82859.1|82909.4|82859.4|82905.9|82855.9|55
1622527300000|2021-06-01 06:01:40|82909|82859|82909|82859|82909.3|82859.3|82906.9|82856.9|27
1622527310000|2021-06-01 06:01:50|82909.5|82859.5|82906.3|82856.3|82909.5|82859.5|82905.8|82855.8|27
1622527320000|2021-06-01 06:02:00|82907|82857|82909.5|82859.5|82909.5|82859.5|82904.8|82854.8|40
1622527330000|2021-06-01 06:02:10|82909.3|82859.3|82914.1|82864.1|82914.1|82864.1|82907.8|82857.8|44
1622527340000|2021-06-01 06:02:20|82914.5|82864.5|82918.7|82868.7|82922.5|82880.5|82904.1|82864.1|53
1622527350000|2021-06-01 06:02:30|82918.5|82868.5|82922.7|82872.7|82923|82873|82917.9|82867.9|45
1622527360000|2021-06-01 06:02:40|82923.3|82873.3|82921.3|82871.3|82923.4|82873.4|82919.1|82869.1|45
1622527370000|2021-06-01 06:02:50|82920.3|82870.3|82919.7|82869.7|82922.4|82872.4|82919.5|82869.5|41
1622527380000|2021-06-01 06:03:00|82919.8|82869.8|82917.5|82867.5|82920.2|82870.2|82917.5|82867.5|42
1622527390000|2021-06-01 06:03:10|82917.7|82867.7|82921.6|82871.6|82922|82872|82917.2|82867.2|34
1622527400000|2021-06-01 06:03:20|82922|82872|82922.1|82872.1|82922.6|82872.6|82920.4|82870.4|29
1622527410000|2021-06-01 06:03:30|82921.6|82871.6|82913.3|82863.3|82923|82873|82913.3|82863.3|36
1622527420000|2021-06-01 06:03:40|82913.7|82863.7|82915.1|82865.1|82917.3|82867.3|82913.6|82863.6|32
1622527430000|2021-06-01 06:03:50|82915.3|82865.3|82914|82864|82915.3|82865.3|82913|82863|16
1622527440000|2021-06-01 06:04:00|82913.9|82863.9|82913|82863|82914.6|82864.6|82912.5|82862.5|23
1622527450000|2021-06-01 06:04:10|82914.7|82864.7|82911.9|82861.9|82914.7|82864.7|82911.2|82861.2|27
1622527460000|2021-06-01 06:04:20|82911.7|82861.7|82912.4|82862.4|82912.4|82862.4|82911.6|82861.6|20
1622527470000|2021-06-01 06:04:30|82912.5|82862.5|82911.9|82861.9|82912.5|82862.5|82911.6|82861.6|17
1622527480000|2021-06-01 06:04:40|82911.8|82861.8|82899.3|82874.3|82911.8|82874.5|82898.8|82861.1|16
1622527490000|2021-06-01 06:04:50|82899.4|82874.4|82897.6|82847.6|82904.3|82874.4|82897.5|82847.5|26
1622527500000|2021-06-01 06:05:00|82898|82848|82910.4|82860.4|82911.5|82861.5|82897.8|82847.8|36
1622527510000|2021-06-01 06:05:10|82910.3|82860.3|82909.8|82859.8|82910.5|82860.5|82909.5|82859.5|28
1622527520000|2021-06-01 06:05:20|82909.9|82859.9|82891.9|82866.9|82909.9|82866.9|82891.7|82854.5|33
1622527530000|2021-06-01 06:05:30|82892|82867|82905.7|82855.7|82906.6|82869.2|82891.9|82855.5|27
1622527540000|2021-06-01 06:05:40|82907|82857|82900|82850|82907.1|82857.1|82898.8|82848.8|30
1622527550000|2021-06-01 06:05:50|82899.9|82849.9|82899.7|82849.7|82900.6|82863.2|82887.6|82848.6|43
1622527560000|2021-06-01 06:06:00|82900|82850|82899.3|82849.3|82900|82850|82898.8|82848.8|21
1622527570000|2021-06-01 06:06:10|82899.5|82849.5|82898.6|82848.6|82899.9|82849.9|82898.4|82848.4|24
1622527580000|2021-06-01 06:06:20|82898.4|82848.4|82898.1|82848.1|82899|82849|82897.8|82847.8|14
1622527590000|2021-06-01 06:06:30|82897.9|82847.9|82891.9|82841.9|82898.3|82855.8|82879.2|82841.6|30
1622527600000|2021-06-01 06:06:40|82891.3|82841.3|82891.6|82841.6|82892.4|82842.4|82891.3|82841.3|21
1622527610000|2021-06-01 06:06:50|82891.5|82841.5|82899|82849|82900.4|82850.4|82891.5|82841.5|22
1622527620000|2021-06-01 06:07:00|82899.2|82849.2|82899.5|82849.5|82900.5|82862.8|82886|82848.8|44
1622527630000|2021-06-01 06:07:10|82899.6|82849.6|82899.9|82849.9|82899.9|82849.9|82899.2|82849.2|18
1622527640000|2021-06-01 06:07:20|82899.6|82849.6|82900|82850|82900|82850|82898.7|82848.7|25
1622527650000|2021-06-01 06:07:30|82900.4|82850.4|82896.8|82846.8|82900.7|82862|82887|82844.1|33
1622527660000|2021-06-01 06:07:40|82897.1|82847.1|82885.7|82860.7|82901|82863.8|82885.7|82847|26
1622527670000|2021-06-01 06:07:50|82898.2|82848.2|82896.9|82846.9|82899.2|82860.2|82884.3|82846.6|27
1622527680000|2021-06-01 06:08:00|82896.5|82846.5|82895.4|82845.4|82897.7|82861.4|82885.2|82845.1|27
1622527690000|2021-06-01 06:08:10|82895.6|82845.6|82897.8|82847.8|82899.9|82849.9|82895.3|82845.3|30
1622527700000|2021-06-01 06:08:20|82898.2|82848.2|82899.9|82849.9|82901.9|82851.9|82898.2|82848.2|23
1622527710000|2021-06-01 06:08:30|82900.1|82850.1|82904.8|82854.8|82906.5|82856.5|82900.1|82850.1|27
1622527720000|2021-06-01 06:08:40|82904.9|82854.9|82903.2|82878.2|82916.2|82878.2|82893.9|82854.9|36
1622527730000|2021-06-01 06:08:50|82901.5|82876.5|82913.4|82863.4|82914.6|82877.6|82899.5|82862.6|22
1622527740000|2021-06-01 06:09:00|82913|82863|82913.9|82863.9|82914.1|82864.1|82913|82863|16
1622527750000|2021-06-01 06:09:10|82914.2|82864.2|82915.8|82865.8|82916.5|82866.5|82912|82862|18
1622527760000|2021-06-01 06:09:20|82917|82867|82914.5|82864.5|82917.2|82867.2|82913.5|82863.5|14
1622527770000|2021-06-01 06:09:30|82914.7|82864.7|82916.1|82866.1|82916.3|82878.4|82899.9|82863.4|24
1622527780000|2021-06-01 06:09:40|82915.7|82865.7|82931.7|82881.7|82932.6|82883.9|82903|82865.1|45
1622527790000|2021-06-01 06:09:50|82934.4|82884.4|82922.7|82897.7|82936|82898.4|82920.9|82879.9|56
1622527800000|2021-06-01 06:10:00|82923.1|82898.1|82940.6|82890.6|82941.1|82903.5|82922.6|82886.2|49
1622527810000|2021-06-01 06:10:10|82940.5|82890.5|82939.3|82889.3|82941.1|82905.2|82927.2|82889.3|35
1622527820000|2021-06-01 06:10:20|82940|82890|82942.8|82892.8|82943.9|82893.9|82938.9|82888.9|21
1622527830000|2021-06-01 06:10:30|82943.6|82893.6|82944.4|82894.4|82945.6|82895.6|82942.7|82892.7|33
1622527840000|2021-06-01 06:10:40|82944.2|82894.2|82941.9|82891.9|82944.8|82894.8|82940|82890|35
1622527850000|2021-06-01 06:10:50|82943.9|82893.9|82941.6|82891.6|82944.2|82894.2|82939.9|82889.9|40
1622527860000|2021-06-01 06:11:00|82941.4|82891.4|82947.1|82897.1|82947.5|82905.1|82930.1|82890.3|35
1622527870000|2021-06-01 06:11:10|82947.2|82897.2|82949.8|82899.8|82951.8|82901.8|82947.2|82897.2|50
1622527880000|2021-06-01 06:11:20|82950.1|82900.1|82948.5|82898.5|82951.8|82910.7|82935.7|82896.3|48
1622527890000|2021-06-01 06:11:30|82948.8|82898.8|82942.5|82892.5|82950.3|82908.9|82931.7|82892.4|44
1622527900000|2021-06-01 06:11:40|82942.8|82892.8|82930.7|82905.7|82943|82907.2|82929.7|82892.3|23
1622527910000|2021-06-01 06:11:50|82930.9|82905.9|82934.2|82909.2|82934.2|82909.2|82930.7|82905.7|36
1622527920000|2021-06-01 06:12:00|82933.8|82908.8|82942.1|82917.1|82955.4|82917.6|82932.4|82898.4|54
1622527930000|2021-06-01 06:12:10|82941.6|82916.6|82954.8|82904.8|82955.4|82916.6|82938.8|82902.1|54
1622527940000|2021-06-01 06:12:20|82954|82904|82954.6|82904.6|82956.5|82906.5|82953|82903|48
1622527950000|2021-06-01 06:12:30|82955.6|82905.6|82961.8|82911.8|82963.7|82913.7|82955.6|82905.6|56
1622527960000|2021-06-01 06:12:40|82962|82912|82949.4|82924.4|82968.6|82924.4|82948.2|82910.2|53
1622527970000|2021-06-01 06:12:50|82949.1|82924.1|82957.7|82907.7|82967.6|82926.8|82942.2|82903|50
1622527980000|2021-06-01 06:13:00|82957.1|82907.1|82954.2|82904.2|82958.4|82918.9|82942.8|82901.5|38
1622527990000|2021-06-01 06:13:10|82955|82905|82947.6|82897.6|82955|82909.4|82934.4|82893.7|33
1622528000000|2021-06-01 06:13:20|82947.5|82897.5|82954.8|82904.8|82957|82907|82946.8|82896.8|48
1622528010000|2021-06-01 06:13:30|82956|82906|82955.2|82905.2|82956|82906|82954|82904|32
1622528020000|2021-06-01 06:13:40|82955.4|82905.4|82953.4|82903.4|82955.4|82905.4|82953|82903|27
1622528030000|2021-06-01 06:13:50|82953.5|82903.5|82957|82907|82958.9|82919.7|82941.5|82903.5|57
1622528040000|2021-06-01 06:14:00|82956.7|82906.7|82957.5|82932.5|82968.8|82932.5|82946.6|82906.2|45
1622528050000|2021-06-01 06:14:10|82970|82920|82986.7|82936.7|82987.5|82948.8|82954.1|82916|57
1622528060000|2021-06-01 06:14:20|82986.8|82936.8|82995.6|82945.6|82995.6|82955.8|82980.8|82936|31
1622528070000|2021-06-01 06:14:30|82999.7|82949.7|82999.8|82949.8|83013.8|82963.8|82986.9|82949.7|67
1622528080000|2021-06-01 06:14:40|83000.5|82950.5|82971.3|82921.3|83000.7|82950.7|82962.4|82920.5|57
1622528090000|2021-06-01 06:14:50|82971.2|82921.2|82972.6|82922.6|82972.9|82922.9|82968.8|82918.8|37
1622528100000|2021-06-01 06:15:00|82973|82923|82975.7|82925.7|82975.8|82938.5|82962.5|82920.1|47
1622528110000|2021-06-01 06:15:10|82976.6|82926.6|82974.7|82924.7|82977.1|82927.1|82970.5|82920.5|42
1622528120000|2021-06-01 06:15:20|82974.3|82924.3|82955.5|82930.5|82974.3|82937.7|82954.8|82916.5|37
1622528130000|2021-06-01 06:15:30|82968|82918|82968.1|82918.1|82968.1|82918.1|82966.7|82916.7|26
1622528140000|2021-06-01 06:15:40|82968.3|82918.3|82948|82923|82968.5|82925.1|82947.1|82911.9|46
1622528150000|2021-06-01 06:15:50|82947.9|82922.9|82955.3|82905.3|82957.5|82922.9|82947.9|82902.5|52
1622528160000|2021-06-01 06:16:00|82955.6|82905.6|82949.3|82899.3|82955.7|82905.7|82949.3|82899.3|41
1622528170000|2021-06-01 06:16:10|82949.1|82899.1|82950.6|82900.6|82951.1|82901.1|82945.1|82895.1|63
1622528180000|2021-06-01 06:16:20|82950.3|82900.3|82951.3|82901.3|82952.2|82902.2|82948.5|82898.5|45
1622528190000|2021-06-01 06:16:30|82952.4|82902.4|82957.9|82907.9|82960.8|82920.9|82942.7|82901|43
1622528200000|2021-06-01 06:16:40|82958|82908|82937.5|82912.5|82958.2|82918|82937.1|82899.7|50
1622528210000|2021-06-01 06:16:50|82937.7|82912.7|82937.8|82912.8|82950.6|82913.1|82932.6|82895.3|32
1622528220000|2021-06-01 06:17:00|82937.7|82912.7|82941.5|82891.5|82950.5|82914.1|82928.3|82891|56
1622528230000|2021-06-01 06:17:10|82941.4|82891.4|82936|82886|82942.5|82892.5|82935.4|82885.4|53
1622528240000|2021-06-01 06:17:20|82936.1|82886.1|82930.9|82880.9|82940.1|82901.4|82918.3|82880.5|53
1622528250000|2021-06-01 06:17:30|82930.5|82880.5|82930.9|82880.9|82931.6|82881.6|82929.8|82879.8|45
1622528260000|2021-06-01 06:17:40|82931.1|82881.1|82924.3|82874.3|82931.1|82881.1|82922.5|82872.5|55
1622528270000|2021-06-01 06:17:50|82924.2|82874.2|82919.4|82869.4|82924.6|82874.6|82918.5|82868.5|48
1622528280000|2021-06-01 06:18:00|82919.1|82869.1|82921.3|82871.3|82921.3|82871.3|82919.1|82869.1|17
1622528290000|2021-06-01 06:18:10|82921.4|82871.4|82921.9|82871.9|82922.4|82872.4|82921|82871|25
1622528300000|2021-06-01 06:18:20|82921.7|82871.7|82933.9|82883.9|82935.1|82896.8|82920.2|82871.1|48
1622528310000|2021-06-01 06:18:30|82934|82884|82933.1|82883.1|82935.3|82897.5|82922|82883|40
1622528320000|2021-06-01 06:18:40|82933|82883|82933|82883|82933.4|82883.4|82933|82883|15
1622528330000|2021-06-01 06:18:50|82932.8|82882.8|82934.5|82884.5|82937.4|82887.4|82932.8|82882.8|37
1622528340000|2021-06-01 06:19:00|82934.1|82884.1|82939.7|82889.7|82940|82903.2|82927|82884.1|40
1622528350000|2021-06-01 06:19:10|82939.8|82889.8|82930|82880|82940.8|82898.9|82921.6|82880|52
1622528360000|2021-06-01 06:19:20|82931|82881|82934.9|82884.9|82938|82900.5|82922.6|82881|57
1622528370000|2021-06-01 06:19:30|82935.3|82885.3|82913.3|82888.3|82936|82890.6|82912.9|82876.6|51
1622528380000|2021-06-01 06:19:40|82913.2|82888.2|82923.9|82873.9|82925.2|82888.8|82908.8|82872.9|49
1622528390000|2021-06-01 06:19:50|82924.1|82874.1|82919.4|82869.4|82924.1|82874.1|82919.1|82869.1|40
1622528400000|2021-06-01 06:20:00|82918.8|82868.8|82922.8|82872.8|82922.9|82885.5|82906.6|82868.7|47
1622528410000|2021-06-01 06:20:10|82923.3|82873.3|82913.3|82888.3|82928.9|82890.4|82907.5|82872.5|63
1622528420000|2021-06-01 06:20:20|82913.6|82888.6|82913.6|82888.6|82928|82888.9|82910.6|82876|47
1622528430000|2021-06-01 06:20:30|82913.5|82888.5|82915.8|82890.8|82926.5|82890.8|82911|82875.5|29
1622528440000|2021-06-01 06:20:40|82915.6|82890.6|82919.1|82894.1|82934.5|82894.1|82914.3|82881.4|31
1622528450000|2021-06-01 06:20:50|82932.2|82882.2|82932.4|82882.4|82932.6|82882.6|82931.6|82881.6|17
1622528460000|2021-06-01 06:21:00|82932.2|82882.2|82921.5|82896.5|82935|82898.3|82920.9|82882.2|30
1622528470000|2021-06-01 06:21:10|82921.8|82896.8|82922.4|82897.4|82922.9|82897.9|82921.7|82896.7|24
1622528480000|2021-06-01 06:21:20|82922.7|82897.7|82921.9|82896.9|82923.6|82898.6|82921.8|82896.8|16
1622528490000|2021-06-01 06:21:30|82922|82897|82937.8|82887.8|82938|82898.1|82921.6|82886.7|26
1622528500000|2021-06-01 06:21:40|82937.9|82887.9|82923.6|82898.6|82938.6|82898.9|82921.7|82883.6|35
1622528510000|2021-06-01 06:21:50|82923.5|82898.5|82937.4|82887.4|82938.7|82899.9|82922.9|82887.2|29
1622528520000|2021-06-01 06:22:00|82937.3|82887.3|82938.1|82888.1|82938.7|82900.3|82923.6|82887|30
1622528530000|2021-06-01 06:22:10|82938.2|82888.2|82938.1|82888.1|82938.2|82900.2|82923.8|82886.4|22
1622528540000|2021-06-01 06:22:20|82937|82887|82944|82894|82944.3|82904.2|82924.6|82887|29
1622528550000|2021-06-01 06:22:30|82943.8|82893.8|82944.1|82894.1|82945.7|82895.7|82942.9|82892.9|27
1622528560000|2021-06-01 06:22:40|82943.7|82893.7|82949.9|82899.9|82949.9|82899.9|82942.2|82892.2|34
1622528570000|2021-06-01 06:22:50|82949.4|82899.4|82956.6|82906.6|82957.3|82907.3|82949.4|82899.4|61
1622528580000|2021-06-01 06:23:00|82956.5|82906.5|82949.3|82899.3|82956.5|82906.5|82948.7|82898.7|50
1622528590000|2021-06-01 06:23:10|82949.2|82899.2|82932.3|82907.3|82949.4|82911|82929.8|82893.4|31
1622528600000|2021-06-01 06:23:20|82931.9|82906.9|82938|82913|82948|82913|82931.9|82896.4|35
1622528610000|2021-06-01 06:23:30|82937.9|82912.9|82954.1|82904.1|82954.3|82915.8|82937.2|82903.4|33
1622528620000|2021-06-01 06:23:40|82954.2|82904.2|82956.4|82906.4|82956.5|82917.2|82940.9|82903.1|28
1622528630000|2021-06-01 06:23:50|82955.1|82905.1|82954.8|82904.8|82955.7|82918|82940.8|82903.6|36
1622528640000|2021-06-01 06:24:00|82954.7|82904.7|82949|82899|82957.5|82912.9|82937.9|82899|32
1622528650000|2021-06-01 06:24:10|82948.9|82898.9|82950.8|82900.8|82952.2|82911.8|82936.8|82898.9|27
1622528660000|2021-06-01 06:24:20|82951.2|82901.2|82948.6|82898.6|82952|82902|82946.3|82896.3|33
1622528670000|2021-06-01 06:24:30|82948.8|82898.8|82940.3|82890.3|82949.3|82909.6|82929.7|82890.3|42
1622528680000|2021-06-01 06:24:40|82939.3|82889.3|82929.3|82904.3|82939.7|82905.1|82927|82889.3|41
1622528690000|2021-06-01 06:24:50|82929.4|82904.4|82929.6|82904.6|82929.9|82904.9|82927|82902|40
1622528700000|2021-06-01 06:25:00|82929.9|82904.9|82929.5|82904.5|82930.4|82905.4|82927.8|82902.8|28
1622528710000|2021-06-01 06:25:10|82929.2|82904.2|82925.9|82900.9|82942.1|82904.3|82925.7|82889|28
1622528720000|2021-06-01 06:25:20|82926.3|82901.3|82927.9|82877.9|82936.6|82901.5|82915.1|82876.8|50
1622528730000|2021-06-01 06:25:30|82926.9|82876.9|82924.9|82874.9|82928.5|82878.5|82923.4|82873.4|53
1622528740000|2021-06-01 06:25:40|82924.8|82874.8|82926.8|82876.8|82930.8|82893.2|82916.4|82873.1|49
1622528750000|2021-06-01 06:25:50|82926.6|82876.6|82931.1|82881.1|82931.1|82881.1|82926.6|82876.6|47
1622528760000|2021-06-01 06:26:00|82931.9|82881.9|82930.4|82880.4|82932.2|82882.2|82928.9|82878.9|49
1622528770000|2021-06-01 06:26:10|82930.3|82880.3|82931.3|82881.3|82931.3|82881.3|82929.4|82879.4|39
1622528780000|2021-06-01 06:26:20|82931.7|82881.7|82930.9|82880.9|82932.5|82882.5|82930.8|82880.8|28
1622528790000|2021-06-01 06:26:30|82931.2|82881.2|82937.3|82887.3|82941.3|82891.3|82930.6|82880.6|44
1622528800000|2021-06-01 06:26:40|82936.4|82886.4|82916.3|82866.3|82936.4|82898.8|82914.7|82864.7|70
1622528810000|2021-06-01 06:26:50|82916|82866|82917.5|82867.5|82919.7|82869.7|82914.4|82864.4|54
1622528820000|2021-06-01 06:27:00|82917.7|82867.7|82917.6|82867.6|82920.1|82870.1|82913.4|82863.4|63
1622528830000|2021-06-01 06:27:10|82917.7|82867.7|82903.8|82853.8|82918.4|82868.4|82903.1|82853.1|68
1622528840000|2021-06-01 06:27:20|82902|82852|82901|82851|82903.6|82866.3|82889.9|82850.7|40
1622528850000|2021-06-01 06:27:30|82901.3|82851.3|82900.7|82850.7|82902.5|82852.5|82900.7|82850.7|28
1622528860000|2021-06-01 06:27:40|82900.8|82850.8|82906.4|82856.4|82908.1|82867.8|82892.8|82850.7|43
1622528870000|2021-06-01 06:27:50|82906.8|82856.8|82905.6|82855.6|82908.5|82858.5|82903.5|82853.5|44
1622528880000|2021-06-01 06:28:00|82905.8|82855.8|82910.3|82860.3|82911.2|82861.2|82905|82855|39
1622528890000|2021-06-01 06:28:10|82910.1|82860.1|82915.1|82865.1|82915.5|82876.7|82901.7|82860.1|35
1622528900000|2021-06-01 06:28:20|82915.3|82865.3|82917.3|82867.3|82917.3|82879.4|82901.9|82863.4|33
1622528910000|2021-06-01 06:28:30|82915.6|82865.6|82906.1|82856.1|82918.9|82872.9|82894.6|82854.8|39
1622528920000|2021-06-01 06:28:40|82907|82857|82907.6|82857.6|82908.1|82858.1|82906|82856|26
1622528930000|2021-06-01 06:28:50|82907.8|82857.8|82894.7|82869.7|82907.8|82869.8|82894.1|82855.6|19
1622528940000|2021-06-01 06:29:00|82906.6|82856.6|82910.9|82860.9|82910.9|82860.9|82906.6|82856.6|25
1622528950000|2021-06-01 06:29:10|82910.1|82860.1|82926.7|82876.7|82934.9|82884.9|82909.7|82859.7|41
1622528960000|2021-06-01 06:29:20|82927.6|82877.6|82921.3|82871.3|82929.5|82879.5|82920.2|82870.2|37
1622528970000|2021-06-01 06:29:30|82920.5|82870.5|82915.9|82865.9|82937.1|82872.4|82915.6|82851.7|36
1622528980000|2021-06-01 06:29:40|82915.7|82865.7|82897.2|82786.2|82915.7|82865.7|82881|82775.5|69
1622528990000|2021-06-01 06:29:50|82903|82792|82908.1|82833|82917|82842.3|82892.3|82785.4|52
1622529000000|2021-06-01 06:30:00|82916.4|82826.8|82910.1|82831.3|82918.5|82833.4|82903.8|82814.3|60
1622529010000|2021-06-01 06:30:10|82910.2|82831.5|82901.2|82851.2|82922.1|82851.2|82893.8|82820.9|54
1622529020000|2021-06-01 06:30:20|82901.8|82851.8|82904.6|82854.6|82904.7|82854.7|82899|82849|35
1622529030000|2021-06-01 06:30:30|82903.3|82853.3|82904.3|82854.3|82906.9|82856.9|82901.6|82851.6|41
1622529040000|2021-06-01 06:30:40|82904.4|82854.4|82910.1|82860.1|82910.5|82860.5|82904.4|82854.4|41
1622529050000|2021-06-01 06:30:50|82910.2|82860.2|82909.3|82859.3|82910.5|82860.5|82909.3|82859.3|21
1622529060000|2021-06-01 06:31:00|82909.6|82859.6|82910.7|82860.7|82911.2|82861.2|82909.6|82859.6|24
1622529070000|2021-06-01 06:31:10|82910.9|82860.9|82911.5|82861.5|82911.7|82861.7|82910.6|82860.6|14
1622529080000|2021-06-01 06:31:20|82911.6|82861.6|82855.5|82805.5|82912.1|82862.1|82855.5|82805.5|22
1622529090000|2021-06-01 06:31:30|82853.8|82803.8|82860.4|82810.4|82860.7|82819.9|82842.3|82803.1|46
1622529100000|2021-06-01 06:31:40|82859.2|82809.2|82878.3|82828.3|82879.1|82833.2|82845.5|82808.7|47
1622529110000|2021-06-01 06:31:50|82876.9|82826.9|82944.1|82894.1|82945.2|82895.2|82876|82826|46
1622529120000|2021-06-01 06:32:00|82943.6|82893.6|82932.7|82882.7|82943.6|82893.6|82930.7|82880.7|43
1622529130000|2021-06-01 06:32:10|82933.1|82883.1|82932.1|82882.1|82935|82885|82931.2|82881.2|24
1622529140000|2021-06-01 06:32:20|82932.2|82882.2|82929.8|82879.8|82932.2|82890|82915|82877.8|35
1622529150000|2021-06-01 06:32:30|82930.1|82880.1|82933.6|82883.6|82938.2|82888.2|82930.1|82880.1|33
1622529160000|2021-06-01 06:32:40|82934.9|82884.9|82944.3|82894.3|82952.2|82902.2|82932.3|82882.3|38
1622529170000|2021-06-01 06:32:50|82944.9|82894.9|82943.7|82893.7|82945.5|82907.1|82929.6|82892.7|31
1622529180000|2021-06-01 06:33:00|82944.2|82894.2|82905.6|82855.6|82944.2|82894.2|82898.7|82848.7|49
1622529190000|2021-06-01 06:33:10|82906.1|82856.1|82898.6|82848.6|82907.6|82862|82886.4|82847.2|40
1622529200000|2021-06-01 06:33:20|82898.5|82848.5|82896.2|82846.2|82898.9|82848.9|82893.5|82843.5|45
1622529210000|2021-06-01 06:33:30|82896.4|82846.4|82883.4|82858.4|82896.7|82859.5|82882.8|82845.2|39
1622529220000|2021-06-01 06:33:40|82883.3|82858.3|82883.3|82833.3|82895.5|82858.9|82881.1|82833.3|44
1622529230000|2021-06-01 06:33:50|82881.8|82831.8|82889.2|82839.2|82889.3|82845.1|82868.4|82829.9|46
1622529240000|2021-06-01 06:34:00|82889|82839|82890.5|82840.5|82890.5|82840.5|82886.8|82836.8|51
1622529250000|2021-06-01 06:34:10|82890.7|82840.7|82890.6|82840.6|82892.7|82842.7|82889.9|82839.9|36
1622529260000|2021-06-01 06:34:20|82890.7|82840.7|82893.3|82868.3|82897.7|82868.3|82880.5|82839.7|50
1622529270000|2021-06-01 06:34:30|82893.1|82868.1|82896.1|82871.1|82896.3|82871.3|82893.1|82868.1|38
1622529280000|2021-06-01 06:34:40|82896.2|82871.2|82896.7|82871.7|82896.9|82871.9|82895.8|82870.8|29
1622529290000|2021-06-01 06:34:50|82897|82872|82908.6|82858.6|82910.3|82872.5|82897|82858.6|23
1622529300000|2021-06-01 06:35:00|82908.7|82858.7|82909.2|82859.2|82909.6|82871.7|82895.4|82858.7|34
1622529310000|2021-06-01 06:35:10|82909.3|82859.3|82901.1|82876.1|82915.3|82878.5|82897.2|82859.3|40
1622529320000|2021-06-01 06:35:20|82901.3|82876.3|82909.7|82884.7|82923.2|82887.8|82901.1|82871|42
1622529330000|2021-06-01 06:35:30|82909.2|82884.2|82908.6|82883.6|82910.2|82885.2|82908.1|82883.1|33
1622529340000|2021-06-01 06:35:40|82908.5|82883.5|82905.5|82880.5|82919|82883.6|82905.4|82867.6|31
1622529350000|2021-06-01 06:35:50|82905.9|82880.9|82904.9|82879.9|82906.7|82881.7|82903|82878|38
1622529360000|2021-06-01 06:36:00|82905|82880|82905.6|82880.6|82908.7|82883.7|82904.2|82879.2|43
1622529370000|2021-06-01 06:36:10|82905.8|82880.8|82913.2|82888.2|82921.7|82888.6|82902.8|82871.7|40
1622529380000|2021-06-01 06:36:20|82913|82888|82913.4|82888.4|82914.7|82889.7|82910.7|82885.7|37
1622529390000|2021-06-01 06:36:30|82913.3|82888.3|82917.7|82867.7|82922.2|82888.3|82907.3|82867.7|44
1622529400000|2021-06-01 06:36:40|82901.9|82876.9|82902.6|82877.6|82903.4|82878.4|82901.6|82876.6|27
1622529410000|2021-06-01 06:36:50|82902.8|82877.8|82893.4|82868.4|82910.5|82877.9|82892.5|82856.7|46
1622529420000|2021-06-01 06:37:00|82893.7|82868.7|82897.6|82872.6|82897.6|82872.6|82892.9|82867.9|34
1622529430000|2021-06-01 06:37:10|82896.4|82871.4|82896.3|82871.3|82897.6|82872.6|82890.6|82865.6|41
1622529440000|2021-06-01 06:37:20|82897|82872|82899.2|82874.2|82899.9|82874.9|82896.7|82871.7|38
1622529450000|2021-06-01 06:37:30|82899.5|82874.5|82909.4|82884.4|82922.8|82885.3|82899|82864.5|56
1622529460000|2021-06-01 06:37:40|82909.5|82884.5|82907|82882|82911.1|82886.1|82906.4|82881.4|38
1622529470000|2021-06-01 06:37:50|82907.3|82882.3|82904.5|82879.5|82908.8|82883.8|82904.5|82879.5|38
1622529480000|2021-06-01 06:38:00|82901.2|82876.2|82906.5|82881.5|82919.6|82881.8|82895.7|82862|49
1622529490000|2021-06-01 06:38:10|82906.4|82881.4|82905.9|82855.9|82918.8|82881.5|82895.8|82854.3|48
1622529500000|2021-06-01 06:38:20|82905.4|82855.4|82903|82853|82905.4|82866.4|82890.7|82850.2|41
1622529510000|2021-06-01 06:38:30|82902.5|82852.5|82903.6|82853.6|82904.2|82866.3|82886.2|82851.1|45
1622529520000|2021-06-01 06:38:40|82901.1|82851.1|82902.8|82852.8|82906.6|82856.6|82901.1|82851.1|41
1622529530000|2021-06-01 06:38:50|82902.4|82852.4|82900.7|82875.7|82914.9|82876.7|82895.1|82852.4|43
1622529540000|2021-06-01 06:39:00|82900.9|82875.9|82913.9|82863.9|82914.3|82875.9|82900.6|82862.3|23
1622529550000|2021-06-01 06:39:10|82914|82864|82900.3|82875.3|82914.4|82876.4|82899|82863.2|34
1622529560000|2021-06-01 06:39:20|82900.5|82875.5|82901.2|82876.2|82902.3|82877.3|82900.3|82875.3|27
1622529570000|2021-06-01 06:39:30|82901.4|82876.4|82895.4|82870.4|82911.6|82876.5|82895.2|82855.8|39
1622529580000|2021-06-01 06:39:40|82895.2|82870.2|82896.7|82871.7|82916|82878.8|82893.3|82858.7|33
1622529590000|2021-06-01 06:39:50|82898.3|82873.3|82885|82835|82914|82873.3|82855.2|82805.2|67
1622529600000|2021-06-01 06:40:00|82884.2|82834.2|82873.4|82848.4|82886.9|82848.6|82872.6|82833.2|40
1622529610000|2021-06-01 06:40:10|82873|82848|82881.8|82831.8|82882.3|82848.6|82872.9|82830.4|25
1622529620000|2021-06-01 06:40:20|82881.7|82831.7|82887.9|82837.9|82889.1|82851|82873.1|82831.7|36
1622529630000|2021-06-01 06:40:30|82887.5|82837.5|82887.8|82837.8|82889.1|82850.7|82875.4|82835.4|32
1622529640000|2021-06-01 06:40:40|82887.5|82837.5|82891|82841|82891.2|82841.2|82887.5|82837.5|34
1622529650000|2021-06-01 06:40:50|82890.8|82840.8|82879.1|82854.1|82891.7|82855.4|82877.6|82840.7|37
1622529660000|2021-06-01 06:41:00|82879.3|82854.3|82891.2|82841.2|82894.1|82854.8|82878.2|82840.6|52
1622529670000|2021-06-01 06:41:10|82891.1|82841.1|82891.5|82841.5|82891.5|82841.5|82890.3|82840.3|18
1622529680000|2021-06-01 06:41:20|82890.5|82840.5|82882.3|82832.3|82890.9|82844.6|82869.6|82831.6|37
1622529690000|2021-06-01 06:41:30|82882.7|82832.7|82880.3|82830.3|82882.7|82832.7|82878|82828|30
1622529700000|2021-06-01 06:41:40|82880.8|82830.8|82867.7|82842.7|82881|82843.7|82866.1|82828.6|47
1622529710000|2021-06-01 06:41:50|82867.5|82842.5|82868|82843|82868.1|82843.1|82865.9|82840.9|24
1622529720000|2021-06-01 06:42:00|82868.5|82843.5|82866.5|82841.5|82872.2|82847.2|82864.9|82839.9|48
1622529730000|2021-06-01 06:42:10|82866.8|82841.8|82875|82825|82875|82841.8|82859.4|82824.7|43
1622529740000|2021-06-01 06:42:20|82875.1|82825.1|82860.7|82835.7|82875.3|82836.7|82859.4|82824.6|40
1622529750000|2021-06-01 06:42:30|82861.1|82836.1|82860.7|82835.7|82861.5|82836.5|82860.1|82835.1|27
1622529760000|2021-06-01 06:42:40|82860.6|82835.6|82856.8|82831.8|82860.6|82835.6|82853.8|82828.8|52
1622529770000|2021-06-01 06:42:50|82856.6|82831.6|82856.4|82831.4|82858.5|82833.5|82855.8|82830.8|36
1622529780000|2021-06-01 06:43:00|82857.1|82832.1|82851.7|82826.7|82866.6|82832.7|82851.7|82814|33
1622529790000|2021-06-01 06:43:10|82852.4|82827.4|82851.1|82826.1|82852.7|82827.7|82847.5|82822.5|42
1622529800000|2021-06-01 06:43:20|82851.2|82826.2|82850.2|82825.2|82851.7|82826.7|82848.7|82823.7|40
1622529810000|2021-06-01 06:43:30|82850.9|82825.9|82845.1|82820.1|82850.9|82825.9|82845.1|82820.1|28
1622529820000|2021-06-01 06:43:40|82845.8|82820.8|82850.1|82825.1|82862.5|82827.3|82845|82812.4|36
1622529830000|2021-06-01 06:43:50|82850.7|82825.7|82840.7|82815.7|82850.8|82825.8|82837.3|82812.3|45
1622529840000|2021-06-01 06:44:00|82841.6|82816.6|82843.3|82818.3|82843.3|82818.3|82839.3|82814.3|42
1622529850000|2021-06-01 06:44:10|82844.2|82819.2|82839.8|82814.8|82844.4|82819.4|82838.5|82813.5|46
1622529860000|2021-06-01 06:44:20|82839.5|82814.5|82840.3|82815.3|82841.5|82816.5|82836.9|82811.9|48
1622529870000|2021-06-01 06:44:30|82842|82817|82850.2|82825.2|82851.6|82826.6|82841.3|82816.3|56
1622529880000|2021-06-01 06:44:40|82850.1|82825.1|82850.7|82825.7|82851.4|82826.4|82846.2|82821.2|57
1622529890000|2021-06-01 06:44:50|82851|82826|82849.1|82824.1|82851.5|82826.5|82845.5|82820.5|61
1622529900000|2021-06-01 06:45:00|82846.2|82821.2|82846.7|82821.7|82848.7|82823.7|82846.2|82821.2|49
1622529910000|2021-06-01 06:45:10|82847|82822|82841.4|82816.4|82847.2|82822.2|82840.8|82815.8|52
1622529920000|2021-06-01 06:45:20|82841.9|82816.9|82840.5|82815.5|82854.3|82819.5|82834.9|82803.2|64
1622529930000|2021-06-01 06:45:30|82840.4|82815.4|82842.5|82817.5|82842.6|82817.6|82838.6|82813.6|24
1622529940000|2021-06-01 06:45:40|82842.4|82817.4|82838.2|82813.2|82842.4|82817.4|82838.2|82813.2|43
1622529950000|2021-06-01 06:45:50|82838.1|82813.1|82839.9|82814.9|82839.9|82814.9|82838|82813|36
1622529960000|2021-06-01 06:46:00|82839|82814|82840|82815|82840.9|82815.9|82839|82814|31
1622529970000|2021-06-01 06:46:10|82839.9|82814.9|82851|82826|82852.3|82827.3|82839.8|82814.8|47
1622529980000|2021-06-01 06:46:20|82850.6|82825.6|82859.6|82834.6|82859.6|82834.6|82850.5|82825.5|48
1622529990000|2021-06-01 06:46:30|82874.9|82824.9|82857.7|82832.7|82874.9|82834.5|82856.9|82819.1|38
1622530000000|2021-06-01 06:46:40|82858.9|82833.9|82856.9|82831.9|82860.1|82835.1|82855.8|82830.8|48
1622530010000|2021-06-01 06:46:50|82856.4|82831.4|82857.2|82832.2|82857.3|82832.3|82852.4|82827.4|43
1622530020000|2021-06-01 06:47:00|82857.1|82832.1|82854.3|82829.3|82857.8|82832.8|82849.2|82824.2|34
1622530030000|2021-06-01 06:47:10|82855.2|82830.2|82859.8|82834.8|82859.8|82834.8|82853.1|82828.1|44
1622530040000|2021-06-01 06:47:20|82860|82835|82850.7|82825.7|82862.1|82837.1|82850.5|82825.5|49
1622530050000|2021-06-01 06:47:30|82850.5|82825.5|82851.7|82826.7|82852|82827|82850.4|82825.4|30
1622530060000|2021-06-01 06:47:40|82851.5|82826.5|82850.5|82825.5|82851.5|82826.5|82850.2|82825.2|20
1622530070000|2021-06-01 06:47:50|82850.6|82825.6|82846.2|82821.2|82855.6|82825.7|82843.7|82805.6|33
1622530080000|2021-06-01 06:48:00|82846.1|82821.1|82846.2|82821.2|82848.2|82823.2|82843.3|82818.3|35
1622530090000|2021-06-01 06:48:10|82846.1|82821.1|82847.9|82822.9|82848.2|82823.2|82846.1|82821.1|24
1622530100000|2021-06-01 06:48:20|82847.8|82822.8|82847.4|82822.4|82848|82823|82847.1|82822.1|30
1622530110000|2021-06-01 06:48:30|82847.1|82822.1|82847.5|82822.5|82847.9|82822.9|82846.5|82821.5|29
1622530120000|2021-06-01 06:48:40|82847.4|82822.4|82847.3|82822.3|82848.8|82823.8|82847.2|82822.2|25
1622530130000|2021-06-01 06:48:50|82847.2|82822.2|82838.5|82813.5|82847.2|82822.2|82836.3|82811.3|50
1622530140000|2021-06-01 06:49:00|82837.6|82812.6|82836.9|82811.9|82838.5|82813.5|82835.2|82810.2|44
1622530150000|2021-06-01 06:49:10|82836.7|82811.7|82842|82817|82842.7|82817.7|82835.5|82810.5|46
1622530160000|2021-06-01 06:49:20|82842.5|82817.5|82841.8|82816.8|82843|82818|82841.6|82816.6|27
1622530170000|2021-06-01 06:49:30|82842|82817|82843.1|82818.1|82843.1|82818.1|82841.8|82816.8|21
1622530180000|2021-06-01 06:49:40|82843.4|82818.4|82842.3|82817.3|82843.4|82818.4|82841.2|82816.2|28
1622530190000|2021-06-01 06:49:50|82842.2|82817.2|82848.9|82823.9|82849.6|82824.6|82842.2|82817.2|45
1622530200000|2021-06-01 06:50:00|82848.4|82823.4|82849|82824|82849.2|82824.2|82848.2|82823.2|21
1622530210000|2021-06-01 06:50:10|82848.5|82823.5|82844.6|82819.6|82849.1|82824.1|82843.6|82818.6|35
1622530220000|2021-06-01 06:50:20|82844.3|82819.3|82847|82822|82849.6|82824.6|82843.9|82818.9|34
1622530230000|2021-06-01 06:50:30|82846.9|82821.9|82850.6|82825.6|82851.3|82826.3|82846.9|82821.9|44
1622530240000|2021-06-01 06:50:40|82850.7|82825.7|82848.7|82823.7|82850.9|82825.9|82847.1|82822.1|36
1622530250000|2021-06-01 06:50:50|82849.1|82824.1|82851.8|82826.8|82853.8|82828.8|82849.1|82824.1|37
1622530260000|2021-06-01 06:51:00|82853|82828|82848.5|82823.5|82853.2|82828.2|82843.1|82818.1|56
1622530270000|2021-06-01 06:51:10|82848.9|82823.9|82855.2|82830.2|82855.8|82830.8|82848.5|82823.5|45
1622530280000|2021-06-01 06:51:20|82855.5|82830.5|82854.9|82829.9|82869.7|82831.1|82854.4|82815.4|33
1622530290000|2021-06-01 06:51:30|82854.5|82829.5|82847.8|82822.8|82855.8|82830.8|82844.7|82819.7|50
1622530300000|2021-06-01 06:51:40|82848|82823|82846.5|82821.5|82849.4|82824.4|82846.5|82821.5|48
1622530310000|2021-06-01 06:51:50|82846.9|82821.9|82837.3|82812.3|82847.1|82822.1|82836.5|82811.5|50
1622530320000|2021-06-01 06:52:00|82837.2|82812.2|82836.1|82811.1|82837.9|82812.9|82833.3|82808.3|42
1622530330000|2021-06-01 06:52:10|82836|82811|82833.4|82808.4|82841.4|82816.4|82833.4|82808.4|59
1622530340000|2021-06-01 06:52:20|82833.7|82808.7|82832.8|82807.8|82837.3|82812.3|82832.6|82807.6|46
1622530350000|2021-06-01 06:52:30|82832.9|82807.9|82833.6|82808.6|82834.4|82809.4|82831.1|82806.1|33
1622530360000|2021-06-01 06:52:40|82833.4|82808.4|82824.6|82799.6|82842.8|82809|82823.6|82792.8|49
1622530370000|2021-06-01 06:52:50|82824.2|82799.2|82821.7|82796.7|82824.8|82799.8|82821.3|82796.3|48
1622530380000|2021-06-01 06:53:00|82821.8|82796.8|82828.2|82803.2|82830|82805|82821.8|82796.8|37
1622530390000|2021-06-01 06:53:10|82827.7|82802.7|82829.1|82804.1|82830.3|82805.3|82827.7|82802.7|30
1622530400000|2021-06-01 06:53:20|82829.8|82804.8|82824.4|82799.4|82832.2|82807.2|82823.5|82798.5|36
1622530410000|2021-06-01 06:53:30|82824.5|82799.5|82823.2|82798.2|82825.4|82800.4|82822.9|82797.9|39
1622530420000|2021-06-01 06:53:40|82823.1|82798.1|82817.2|82767.2|82825.8|82798.4|82807.6|82757.6|53
1622530430000|2021-06-01 06:53:50|82818.6|82768.6|82820.7|82770.7|82821.4|82781.2|82802.2|82765.4|42
1622530440000|2021-06-01 06:54:00|82820.8|82770.8|82803.8|82778.8|82821.5|82782.2|82803.7|82765.9|35
1622530450000|2021-06-01 06:54:10|82803.6|82778.6|82803.5|82778.5|82804|82779|82802.8|82777.8|19
1622530460000|2021-06-01 06:54:20|82803.4|82778.4|82804.8|82779.8|82819|82780.1|82801.7|82767.5|28
1622530470000|2021-06-01 06:54:30|82804.4|82779.4|82808.1|82783.1|82809.9|82784.9|82804.4|82779.4|23
1622530480000|2021-06-01 06:54:40|82808.8|82783.8|82824.7|82774.7|82825.3|82787.8|82806.2|82773.9|35
1622530490000|2021-06-01 06:54:50|82824.6|82774.6|82819.5|82794.5|82824.9|82794.5|82813.4|82774.6|57
1622530500000|2021-06-01 06:55:00|82819.7|82794.7|82821.1|82796.1|82833.4|82796.2|82814.7|82781.5|58
1622530510000|2021-06-01 06:55:10|82818.6|82793.6|82811|82786|82819.5|82794.5|82810.3|82785.3|53
1622530520000|2021-06-01 06:55:20|82811.3|82786.3|82813.4|82788.4|82814.8|82789.8|82809.1|82784.1|54
1622530530000|2021-06-01 06:55:30|82812.9|82787.9|82812.5|82787.5|82813.3|82788.3|82811.1|82786.1|38
1622530540000|2021-06-01 06:55:40|82811.3|82786.3|82813.9|82788.9|82813.9|82788.9|82808.3|82783.3|38
1622530550000|2021-06-01 06:55:50|82813.8|82788.8|82810.1|82785.1|82814.2|82789.2|82808.5|82783.5|38
1622530560000|2021-06-01 06:56:00|82809.3|82784.3|82814.2|82789.2|82827.1|82789.5|82809|82775.6|52
1622530570000|2021-06-01 06:56:10|82813.7|82788.7|82811.2|82786.2|82813.7|82788.7|82809.9|82784.9|40
1622530580000|2021-06-01 06:56:20|82811.6|82786.6|82811.4|82786.4|82811.6|82786.6|82810.1|82785.1|25
1622530590000|2021-06-01 06:56:30|82811.3|82786.3|82816|82791|82816.8|82791.8|82810.8|82785.8|50
1622530600000|2021-06-01 06:56:40|82815.6|82790.6|82815|82790|82816.4|82791.4|82814.8|82789.8|27
1622530610000|2021-06-01 06:56:50|82814.9|82789.9|82816.4|82791.4|82816.8|82791.8|82814.6|82789.6|17
1622530620000|2021-06-01 06:57:00|82816.3|82791.3|82816.2|82791.2|82817.8|82792.8|82815.7|82790.7|29
1622530630000|2021-06-01 06:57:10|82816|82791|82814.8|82789.8|82816|82791|82814.6|82789.6|28
1622530640000|2021-06-01 06:57:20|82814.7|82789.7|82816.8|82791.8|82817.6|82792.6|82814.6|82789.6|39
1622530650000|2021-06-01 06:57:30|82817.4|82792.4|82820|82795|82820.2|82795.2|82816.7|82791.7|53
1622530660000|2021-06-01 06:57:40|82819.3|82794.3|82823.1|82798.1|82823.5|82798.5|82819.1|82794.1|53
1622530670000|2021-06-01 06:57:50|82822.1|82797.1|82821.1|82796.1|82823.1|82798.1|82819|82794|55
1622530680000|2021-06-01 06:58:00|82821.4|82796.4|82822|82797|82823.8|82798.8|82818.5|82793.5|53
1622530690000|2021-06-01 06:58:10|82821.4|82796.4|82827.4|82802.4|82827.5|82802.5|82821.4|82796.4|42
1622530700000|2021-06-01 06:58:20|82827.5|82802.5|82828.4|82803.4|82841.4|82803.5|82826|82790|61
1622530710000|2021-06-01 06:58:30|82828.8|82803.8|82826.8|82801.8|82828.8|82803.8|82825.2|82800.2|55
1622530720000|2021-06-01 06:58:40|82826.9|82801.9|82830.6|82805.6|82832|82807|82825.6|82800.6|57
1622530730000|2021-06-01 06:58:50|82831|82806|82830.5|82805.5|82833.6|82808.6|82829.9|82804.9|63
1622530740000|2021-06-01 06:59:00|82831|82806|82837.2|82812.2|82837.2|82812.2|82829.2|82804.2|44
1622530750000|2021-06-01 06:59:10|82837.5|82812.5|82837.9|82812.9|82838|82813|82833.8|82808.8|65
1622530760000|2021-06-01 06:59:20|82838|82813|82855.7|82805.7|82856.2|82819.9|82837|82804.4|66
1622530770000|2021-06-01 06:59:30|82854.9|82804.9|82844.2|82819.2|82854.9|82820.1|82841.6|82804.9|55
1622530780000|2021-06-01 06:59:40|82844.3|82819.3|82819.9|82769.9|82857.5|82819.3|82798.3|82748.3|67
1622530790000|2021-06-01 06:59:50|82818.5|82768.5|82814.8|82764.8|82822.4|82782.9|82802.4|82763.7|75
1622530800000|2021-06-01 07:00:00|82816.4|82766.4|82828.2|82778.2|82829.1|82780.4|82804.5|82766.2|69
1622530810000|2021-06-01 07:00:10|82828.1|82778.1|82841|82791|82841.3|82791.3|82828.1|82778.1|67
1622530820000|2021-06-01 07:00:20|82840.9|82790.9|82825.6|82775.6|82840.9|82795.6|82815.4|82775.6|63
1622530830000|2021-06-01 07:00:30|82825.5|82775.5|82811.6|82786.6|82826|82787.1|82809.9|82772.2|65
1622530840000|2021-06-01 07:00:40|82811.5|82786.5|82816|82791|82831.1|82792.9|82811.3|82778|58
1622530850000|2021-06-01 07:00:50|82815.7|82790.7|82810.4|82785.4|82829.4|82791.8|82810.4|82774.1|57
1622530860000|2021-06-01 07:01:00|82810.5|82785.5|82822.2|82797.2|82828.5|82803.5|82807.9|82776.8|56
1622530870000|2021-06-01 07:01:10|82822.4|82797.4|82811.8|82786.8|82830|82797.4|82808.1|82780|61
1622530880000|2021-06-01 07:01:20|82810.6|82785.6|82810.3|82785.3|82822.7|82789.8|82808.9|82771.3|55
1622530890000|2021-06-01 07:01:30|82809.9|82784.9|82824.9|82799.9|82824.9|82799.9|82809.4|82784.4|47
1622530900000|2021-06-01 07:01:40|82824.8|82799.8|82806.7|82781.7|82826|82801|82806.3|82781.3|59
1622530910000|2021-06-01 07:01:50|82807.9|82782.9|82809.1|82784.1|82818.5|82784.9|82802.1|82768.5|52
1622530920000|2021-06-01 07:02:00|82809.4|82784.4|82798|82773|82810.2|82785.2|82798|82773|54
1622530930000|2021-06-01 07:02:10|82798.5|82773.5|82793|82768|82800.2|82775.2|82791|82766|59
1622530940000|2021-06-01 07:02:20|82792.9|82767.9|82795|82770|82799|82774|82792.3|82767.3|62
1622530950000|2021-06-01 07:02:30|82794.4|82769.4|82790.9|82765.9|82801|82770.1|82784.9|82749|62
1622530960000|2021-06-01 07:02:40|82791|82766|82791.1|82766.1|82791.9|82766.9|82789.2|82764.2|46
1622530970000|2021-06-01 07:02:50|82793.1|82768.1|82783.4|82758.4|82797.5|82772.5|82783.1|82758.1|59
1622530980000|2021-06-01 07:03:00|82783.3|82758.3|82782|82757|82793.4|82759.7|82777.4|82743.4|64
1622530990000|2021-06-01 07:03:10|82781.8|82756.8|82792.6|82767.6|82792.6|82767.6|82778.9|82753.9|61
1622531000000|2021-06-01 07:03:20|82792.8|82767.8|82794|82769|82795|82770|82786.8|82761.8|53
1622531010000|2021-06-01 07:03:30|82794.2|82769.2|82791.3|82766.3|82794.2|82769.2|82790.5|82765.5|47
1622531020000|2021-06-01 07:03:40|82791.6|82766.6|82790.7|82765.7|82793|82768|82790.6|82765.6|29
1622531030000|2021-06-01 07:03:50|82790.5|82765.5|82792.8|82767.8|82793.6|82768.6|82790.3|82765.3|39
1622531040000|2021-06-01 07:04:00|82792.7|82767.7|82789.9|82764.9|82792.8|82767.8|82789.5|82764.5|50
1622531050000|2021-06-01 07:04:10|82790.2|82765.2|82786.4|82761.4|82793.5|82768.5|82786.4|82761.4|47
1622531060000|2021-06-01 07:04:20|82786.2|82761.2|82779.7|82754.7|82786.2|82761.2|82779.2|82754.2|48
1622531070000|2021-06-01 07:04:30|82779.4|82754.4|82769.9|82744.9|82779.4|82754.4|82769.9|82744.9|46
1622531080000|2021-06-01 07:04:40|82769.3|82744.3|82764.6|82739.6|82769.5|82744.5|82764|82739|47
1622531090000|2021-06-01 07:04:50|82764.4|82739.4|82755.5|82730.5|82764.4|82739.4|82755.5|82730.5|50
1622531100000|2021-06-01 07:05:00|82755.3|82730.3|82757.4|82732.4|82761.2|82736.2|82752.6|82727.6|60
1622531110000|2021-06-01 07:05:10|82757.6|82732.6|82755.9|82730.9|82758|82733|82749.5|82724.5|43
1622531120000|2021-06-01 07:05:20|82756|82731|82755.6|82730.6|82756|82731|82752.7|82727.7|43
1622531130000|2021-06-01 07:05:30|82755.4|82730.4|82765.9|82740.9|82767.3|82742.3|82754.8|82729.8|59
1622531140000|2021-06-01 07:05:40|82766.7|82741.7|82762|82737|82769|82744|82762|82737|40
1622531150000|2021-06-01 07:05:50|82758.6|82733.6|82766|82741|82766.5|82741.5|82758.6|82733.6|28
1622531160000|2021-06-01 07:06:00|82766.4|82741.4|82771.8|82746.8|82774.2|82749.2|82765.9|82740.9|31
1622531170000|2021-06-01 07:06:10|82772.2|82747.2|82779.4|82754.4|82781.3|82756.3|82772.2|82747.2|34
1622531180000|2021-06-01 07:06:20|82779.3|82754.3|82776.1|82751.1|82780.1|82755.1|82772.9|82747.9|46
1622531190000|2021-06-01 07:06:30|82775.9|82750.9|82780.5|82755.5|82781.4|82756.4|82775.9|82750.9|44
1622531200000|2021-06-01 07:06:40|82780.1|82755.1|82779.9|82754.9|82787.4|82762.4|82778.5|82753.5|58
1622531210000|2021-06-01 07:06:50|82779.8|82754.8|82783|82758|82784.3|82759.3|82776.9|82751.9|45
1622531220000|2021-06-01 07:07:00|82782.7|82757.7|82784.9|82759.9|82790.6|82765.6|82782.6|82757.6|49
1622531230000|2021-06-01 07:07:10|82785.2|82760.2|82781|82756|82786.1|82761.1|82781|82756|50
1622531240000|2021-06-01 07:07:20|82779.7|82754.7|82774.3|82749.3|82779.8|82754.8|82773.3|82748.3|55
1622531250000|2021-06-01 07:07:30|82774.6|82749.6|82777.1|82752.1|82778.9|82753.9|82772.5|82747.5|45
1622531260000|2021-06-01 07:07:40|82778|82753|82776.2|82751.2|82778.1|82753.1|82776|82751|26
1622531270000|2021-06-01 07:07:50|82776.4|82751.4|82772.7|82747.7|82777.4|82752.4|82771.9|82746.9|46
1622531280000|2021-06-01 07:08:00|82772.6|82747.6|82768.2|82743.2|82772.9|82747.9|82767.4|82742.4|51
1622531290000|2021-06-01 07:08:10|82769.8|82744.8|82772.6|82747.6|82775.1|82750.1|82769.5|82744.5|49
1622531300000|2021-06-01 07:08:20|82771.6|82746.6|82768.9|82743.9|82773|82748|82768.9|82743.9|46
1622531310000|2021-06-01 07:08:30|82768.7|82743.7|82761.1|82736.1|82770.9|82745.9|82761|82736|35
1622531320000|2021-06-01 07:08:40|82760.8|82735.8|82764.6|82739.6|82766.1|82741.1|82758.7|82733.7|42
1622531330000|2021-06-01 07:08:50|82764.9|82739.9|82764.4|82739.4|82765.5|82740.5|82763.1|82738.1|32
1622531340000|2021-06-01 07:09:00|82765.2|82740.2|82765.7|82740.7|82767|82742|82763.7|82738.7|22
1622531350000|2021-06-01 07:09:10|82766.4|82741.4|82761.2|82736.2|82766.6|82741.6|82761.2|82736.2|33
1622531360000|2021-06-01 07:09:20|82760.8|82735.8|82757.3|82732.3|82761.7|82736.7|82756.2|82731.2|35
1622531370000|2021-06-01 07:09:30|82757.2|82732.2|82758.9|82733.9|82759.4|82734.4|82754.5|82729.5|39
1622531380000|2021-06-01 07:09:40|82758|82733|82745.3|82720.3|82759.1|82734.1|82745.3|82720.3|41
1622531390000|2021-06-01 07:09:50|82744.7|82719.7|82734.5|82709.5|82749.8|82719.7|82733.4|82696.6|59
1622531400000|2021-06-01 07:10:00|82734.8|82709.8|82732.5|82707.5|82737.8|82712.8|82731.9|82706.9|53
1622531410000|2021-06-01 07:10:10|82732|82707|82723.5|82698.5|82732.3|82707.3|82721.4|82696.4|57
1622531420000|2021-06-01 07:10:20|82725.1|82700.1|82709.9|82684.9|82725.1|82700.1|82709.9|82684.9|49
1622531430000|2021-06-01 07:10:30|82710.2|82685.2|82711.1|82686.1|82715.5|82690.5|82710.2|82685.2|37
1622531440000|2021-06-01 07:10:40|82710.8|82685.8|82712.6|82687.6|82716.4|82691.4|82710.8|82685.8|48
1622531450000|2021-06-01 07:10:50|82713|82688|82714.7|82689.7|82715.8|82690.8|82712.4|82687.4|49
1622531460000|2021-06-01 07:11:00|82714.6|82689.6|82716.1|82691.1|82717.3|82692.3|82712.9|82687.9|58
1622531470000|2021-06-01 07:11:10|82715.9|82690.9|82715.8|82690.8|82716.3|82691.3|82712.9|82687.9|51
1622531480000|2021-06-01 07:11:20|82716.3|82691.3|82719.5|82694.5|82730|82698.7|82716.3|82678.5|62
1622531490000|2021-06-01 07:11:30|82719.8|82694.8|82721.5|82696.5|82722.6|82697.6|82719.3|82694.3|48
1622531500000|2021-06-01 07:11:40|82722.1|82697.1|82723.2|82698.2|82725.4|82700.4|82721.3|82696.3|53
1622531510000|2021-06-01 07:11:50|82723.1|82698.1|82728.1|82703.1|82728.8|82703.8|82723|82698|41
1622531520000|2021-06-01 07:12:00|82728.3|82703.3|82727.6|82702.6|82731.2|82706.2|82723.1|82698.1|56
1622531530000|2021-06-01 07:12:10|82728.1|82703.1|82710.5|82685.5|82728.1|82703.1|82709.6|82684.6|54
1622531540000|2021-06-01 07:12:20|82710.7|82685.7|82704.3|82679.3|82710.7|82685.7|82703.5|82678.5|39
1622531550000|2021-06-01 07:12:30|82704.1|82679.1|82699.5|82674.5|82716.2|82679.1|82699.5|82662.4|40
1622531560000|2021-06-01 07:12:40|82699.4|82674.4|82698.1|82673.1|82700.4|82675.4|82697.9|82672.9|49
1622531570000|2021-06-01 07:12:50|82698.2|82673.2|82691.8|82666.8|82698.5|82673.5|82690.1|82665.1|52
1622531580000|2021-06-01 07:13:00|82691.4|82666.4|82700.1|82650.1|82700.1|82668|82685.4|82648.2|47
1622531590000|2021-06-01 07:13:10|82699.6|82649.6|82686.2|82661.2|82700.3|82663.5|82686.2|82648.8|48
1622531600000|2021-06-01 07:13:20|82686.7|82661.7|82689.4|82664.4|82690.4|82665.4|82686.1|82661.1|47
1622531610000|2021-06-01 07:13:30|82689.5|82664.5|82691.1|82666.1|82692.3|82667.3|82689.4|82664.4|35
1622531620000|2021-06-01 07:13:40|82691|82666|82693.5|82668.5|82693.7|82668.7|82687.1|82662.1|53
1622531630000|2021-06-01 07:13:50|82693.9|82668.9|82694.3|82669.3|82696.9|82671.9|82692.8|82667.8|46
1622531640000|2021-06-01 07:14:00|82694.4|82669.4|82708.2|82683.2|82709|82684|82693.8|82668.8|57
1622531650000|2021-06-01 07:14:10|82707.9|82682.9|82707|82682|82708.6|82683.6|82705|82680|37
1622531660000|2021-06-01 07:14:20|82706.8|82681.8|82704.1|82679.1|82706.8|82681.8|82702.9|82677.9|39
1622531670000|2021-06-01 07:14:30|82704.5|82679.5|82712.7|82687.7|82724.7|82691.4|82704.5|82674|54
1622531680000|2021-06-01 07:14:40|82711.7|82686.7|82705.5|82680.5|82728|82690.1|82703.2|82678|61
1622531690000|2021-06-01 07:14:50|82706.1|82681.1|82712.5|82687.5|82723.6|82688.1|82703.6|82672.4|55
1622531700000|2021-06-01 07:15:00|82713|82688|82722|82672|82726.6|82688.6|82712.3|82671.4|53
1622531710000|2021-06-01 07:15:10|82722.4|82672.4|82707|82682|82723.2|82683.2|82700.1|82670.1|62
1622531720000|2021-06-01 07:15:20|82706.6|82681.6|82735.7|82710.7|82756.7|82720.3|82706.1|82676.2|65
1622531730000|2021-06-01 07:15:30|82735.3|82710.3|82732.7|82707.7|82747.3|82710.3|82731.9|82693|56
1622531740000|2021-06-01 07:15:40|82731.8|82706.8|82749.7|82699.7|82750.3|82712.7|82730.6|82693.4|50
1622531750000|2021-06-01 07:15:50|82749.5|82699.5|82736.7|82711.7|82755.3|82718|82736.7|82699.5|42
1622531760000|2021-06-01 07:16:00|82739.5|82714.5|82739.4|82714.4|82739.9|82714.9|82737.6|82712.6|35
1622531770000|2021-06-01 07:16:10|82738.9|82713.9|82752|82727|82762.6|82727|82735.8|82706.9|49
1622531780000|2021-06-01 07:16:20|82752.3|82727.3|82753.2|82728.2|82753.7|82728.7|82751.1|82726.1|42
1622531790000|2021-06-01 07:16:30|82753|82728|82754.3|82729.3|82755.7|82730.7|82752.4|82727.4|42
1622531800000|2021-06-01 07:16:40|82754.1|82729.1|82764.2|82714.2|82764.2|82730.6|82748.2|82714.2|47
1622531810000|2021-06-01 07:16:50|82765.2|82715.2|82760.9|82735.9|82770.4|82736.5|82749.5|82715.2|52
1622531820000|2021-06-01 07:17:00|82761.1|82736.1|82778.7|82753.7|82781.7|82756.7|82760|82735|53
1622531830000|2021-06-01 07:17:10|82779.2|82754.2|82776.6|82751.6|82781.8|82756.8|82774.8|82749.8|50
1622531840000|2021-06-01 07:17:20|82776.3|82751.3|82774.4|82749.4|82779.2|82754.2|82772.3|82747.3|49
1622531850000|2021-06-01 07:17:30|82773.6|82748.6|82772.5|82747.5|82774.5|82749.5|82772|82747|32
1622531860000|2021-06-01 07:17:40|82771.8|82746.8|82767.1|82742.1|82772.8|82747.8|82766.8|82741.8|52
1622531870000|2021-06-01 07:17:50|82765.8|82740.8|82765.8|82740.8|82766.4|82741.4|82763.9|82738.9|39
1622531880000|2021-06-01 07:18:00|82765.7|82740.7|82759.6|82734.6|82765.7|82740.7|82757.6|82732.6|39
1622531890000|2021-06-01 07:18:10|82759.5|82734.5|82756.5|82731.5|82759.7|82734.7|82752.6|82727.6|46
1622531900000|2021-06-01 07:18:20|82756.4|82731.4|82749.2|82724.2|82756.4|82731.4|82748.9|82723.9|41
1622531910000|2021-06-01 07:18:30|82749.4|82724.4|82752.5|82727.5|82752.9|82727.9|82749|82724|34
1622531920000|2021-06-01 07:18:40|82752.4|82727.4|82760.8|82735.8|82761|82736|82752.2|82727.2|35
1622531930000|2021-06-01 07:18:50|82760.7|82735.7|82763.8|82738.8|82766.3|82741.3|82760.7|82735.7|42
1622531940000|2021-06-01 07:19:00|82763.9|82738.9|82760.4|82735.4|82767.1|82742.1|82759.9|82734.9|54
1622531950000|2021-06-01 07:19:10|82760.3|82735.3|82762.8|82737.8|82762.9|82737.9|82759.9|82734.9|28
1622531960000|2021-06-01 07:19:20|82762.6|82737.6|82761.9|82736.9|82763.8|82738.8|82761.6|82736.6|29
1622531970000|2021-06-01 07:19:30|82761.7|82736.7|82754.5|82729.5|82761.7|82736.7|82753.5|82728.5|37
1622531980000|2021-06-01 07:19:40|82754.4|82729.4|82755.1|82730.1|82756.3|82731.3|82754.1|82729.1|38
1622531990000|2021-06-01 07:19:50|82755.2|82730.2|82759|82734|82761.7|82736.7|82755.2|82730.2|50
1622532000000|2021-06-01 07:20:00|82759.1|82734.1|82756.9|82731.9|82759.5|82734.5|82756.1|82731.1|50
1622532010000|2021-06-01 07:20:10|82757.1|82732.1|82758.4|82733.4|82760.8|82735.8|82756.7|82731.7|41
1622532020000|2021-06-01 07:20:20|82758.8|82733.8|82762.1|82737.1|82762.9|82737.9|82755.5|82730.5|45
1622532030000|2021-06-01 07:20:30|82760|82735|82764.2|82739.2|82764.2|82739.2|82759.1|82734.1|42
1622532040000|2021-06-01 07:20:40|82764|82739|82761.6|82736.6|82774.3|82739.1|82758.8|82722.8|40
1622532050000|2021-06-01 07:20:50|82762.1|82737.1|82766.3|82741.3|82766.7|82741.7|82762.1|82737.1|39
1622532060000|2021-06-01 07:21:00|82766.5|82741.5|82770|82745|82783.7|82746.7|82766.5|82733.1|49
1622532070000|2021-06-01 07:21:10|82769.5|82744.5|82781.7|82756.7|82788.7|82756.8|82769.5|82737.6|52
1622532080000|2021-06-01 07:21:20|82781.9|82756.9|82786.4|82761.4|82786.4|82761.4|82777.6|82752.6|53
1622532090000|2021-06-01 07:21:30|82786.7|82761.7|82783.9|82758.9|82787.9|82762.9|82783.9|82758.9|45
1622532100000|2021-06-01 07:21:40|82784.3|82759.3|82782.3|82757.3|82784.5|82759.5|82782.1|82757.1|39
1622532110000|2021-06-01 07:21:50|82782.4|82757.4|82784.4|82759.4|82787.3|82762.3|82782.4|82757.4|30
1622532120000|2021-06-01 07:22:00|82785.1|82760.1|82780.8|82755.8|82785.6|82760.6|82780.8|82755.8|41
1622532130000|2021-06-01 07:22:10|82783|82758|82784.5|82759.5|82795.1|82760.1|82782.1|82744.6|49
1622532140000|2021-06-01 07:22:20|82784.7|82759.7|82795.9|82770.9|82796.6|82771.6|82784.4|82759.4|63
1622532150000|2021-06-01 07:22:30|82795.8|82770.8|82794.4|82769.4|82796.1|82771.1|82793.8|82768.8|29
1622532160000|2021-06-01 07:22:40|82794.5|82769.5|82793|82768|82794.5|82769.5|82792.8|82767.8|24
1622532170000|2021-06-01 07:22:50|82792.8|82767.8|82788.7|82763.7|82792.8|82767.8|82786.8|82761.8|41
1622532180000|2021-06-01 07:23:00|82788.6|82763.6|82790.1|82765.1|82790.1|82765.1|82788.3|82763.3|27
1622532190000|2021-06-01 07:23:10|82788.3|82763.3|82788.5|82763.5|82790.1|82765.1|82788|82763|26
1622532200000|2021-06-01 07:23:20|82788.4|82763.4|82787.2|82762.2|82788.4|82763.4|82787.1|82762.1|14
1622532210000|2021-06-01 07:23:30|82787.3|82762.3|82789.1|82764.1|82789.1|82764.1|82787.2|82762.2|16
1622532220000|2021-06-01 07:23:40|82788.9|82763.9|82781.7|82756.7|82788.9|82763.9|82779.9|82754.9|45
1622532230000|2021-06-01 07:23:50|82781.8|82756.8|82785.3|82760.3|82786.5|82761.5|82781.8|82756.8|38
1622532240000|2021-06-01 07:24:00|82785.6|82760.6|82785.3|82760.3|82786.9|82761.9|82784.6|82759.6|34
1622532250000|2021-06-01 07:24:10|82785.4|82760.4|82786|82761|82799.4|82764.7|82784.7|82748.8|39
1622532260000|2021-06-01 07:24:20|82786.2|82761.2|82793.1|82743.1|82793.7|82761.8|82778.6|82742.3|49
1622532270000|2021-06-01 07:24:30|82792.9|82742.9|82779.6|82754.6|82792.9|82754.6|82777|82739.6|38
1622532280000|2021-06-01 07:24:40|82779.3|82754.3|82779.5|82754.5|82780.4|82755.4|82778.9|82753.9|35
1622532290000|2021-06-01 07:24:50|82779.6|82754.6|82775.2|82750.2|82780.2|82755.2|82775.2|82750.2|30
1622532300000|2021-06-01 07:25:00|82777.2|82752.2|82776.4|82751.4|82777.7|82752.7|82775.6|82750.6|36
1622532310000|2021-06-01 07:25:10|82776.3|82751.3|82777.2|82752.2|82777.9|82752.9|82776.3|82751.3|35
1622532320000|2021-06-01 07:25:20|82777.1|82752.1|82777.9|82752.9|82777.9|82752.9|82776.2|82751.2|30
1622532330000|2021-06-01 07:25:30|82778|82753|82791.2|82766.2|82806.9|82767.7|82777.8|82752.8|42
1622532340000|2021-06-01 07:25:40|82791.3|82766.3|82807.3|82757.3|82808.4|82771.4|82789.1|82756.2|45
1622532350000|2021-06-01 07:25:50|82807.2|82757.2|82817.2|82767.2|82821.3|82777.1|82800.1|82757.2|57
1622532360000|2021-06-01 07:26:00|82818.8|82768.8|82820.5|82770.5|82824.4|82785.3|82804.3|82766.9|49
1622532370000|2021-06-01 07:26:10|82820.4|82770.4|82804.2|82779.2|82820.4|82780.1|82801|82764.4|52
1622532380000|2021-06-01 07:26:20|82804.1|82779.1|82812.2|82762.2|82813|82779.1|82799.1|82761.5|46
1622532390000|2021-06-01 07:26:30|82811.1|82761.1|82790.2|82765.2|82813.3|82766.8|82789.7|82752.1|58
1622532400000|2021-06-01 07:26:40|82790.1|82765.1|82786.6|82761.6|82791.2|82766.2|82786.4|82761.4|43
1622532410000|2021-06-01 07:26:50|82786.3|82761.3|82786.6|82736.6|82798.2|82761.3|82776.9|82735.5|49
1622532420000|2021-06-01 07:27:00|82787.3|82737.3|82765.3|82740.3|82788.5|82749.7|82762.1|82736.1|47
1622532430000|2021-06-01 07:27:10|82767.1|82742.1|82765.9|82740.9|82778.5|82744|82763.1|82725.1|39
1622532440000|2021-06-01 07:27:20|82764.6|82739.6|82768.2|82743.2|82770.6|82745.6|82764.6|82739.6|42
1622532450000|2021-06-01 07:27:30|82768.3|82743.3|82770.7|82745.7|82784.6|82751|82767.5|82734.6|47
1622532460000|2021-06-01 07:27:40|82771.4|82746.4|82768.4|82743.4|82772.3|82747.3|82766|82741|44
1622532470000|2021-06-01 07:27:50|82767.3|82742.3|82766.9|82741.9|82769|82744|82765.8|82740.8|38
1622532480000|2021-06-01 07:28:00|82767.1|82742.1|82769.7|82744.7|82771.4|82746.4|82766.9|82741.9|39
1622532490000|2021-06-01 07:28:10|82770|82745|82771.5|82746.5|82773.4|82748.4|82769.4|82744.4|64
1622532500000|2021-06-01 07:28:20|82771.4|82746.4|82771.2|82746.2|82772|82747|82770.6|82745.6|37
1622532510000|2021-06-01 07:28:30|82771.3|82746.3|82775.2|82750.2|82790.2|82754.2|82769.7|82733|52
1622532520000|2021-06-01 07:28:40|82775|82750|82777.6|82752.6|82778|82753|82774.5|82749.5|39
1622532530000|2021-06-01 07:28:50|82777.5|82752.5|82778.3|82753.3|82779|82754|82777.2|82752.2|33
1622532540000|2021-06-01 07:29:00|82778.6|82753.6|82779.5|82754.5|82782|82757|82777.6|82752.6|44
1622532550000|2021-06-01 07:29:10|82779.7|82754.7|82778.3|82753.3|82781.2|82756.2|82776.1|82751.1|39
1622532560000|2021-06-01 07:29:20|82779.4|82754.4|82790|82740|82791.5|82754.4|82777.8|82739.7|37
1622532570000|2021-06-01 07:29:30|82789.9|82739.9|82783.4|82733.4|82790.7|82740.7|82782.2|82732.2|54
1622532580000|2021-06-01 07:29:40|82783.6|82733.6|82783.6|82733.6|82785.7|82735.7|82781|82731|49
1622532590000|2021-06-01 07:29:50|82783.5|82733.5|82780.4|82730.4|82783.5|82733.5|82779.7|82729.7|51
1622532600000|2021-06-01 07:30:00|82779.7|82729.7|82767.1|82717.1|82779.7|82733.3|82758.3|82717.1|61
1622532610000|2021-06-01 07:30:10|82768.9|82718.9|82751.6|82726.6|82768.9|82728.1|82750.8|82713.9|63
1622532620000|2021-06-01 07:30:20|82751.8|82726.8|82749|82724|82752.5|82727.5|82748.5|82723.5|33
1622532630000|2021-06-01 07:30:30|82748.6|82723.6|82734.4|82709.4|82749.7|82724.7|82734|82709|44
1622532640000|2021-06-01 07:30:40|82734.6|82709.6|82737.9|82712.9|82739.9|82714.9|82733.4|82708.4|51
1622532650000|2021-06-01 07:30:50|82738.1|82713.1|82733.6|82708.6|82738.9|82713.9|82731.8|82706.8|62
1622532660000|2021-06-01 07:31:00|82733.9|82708.9|82730.2|82705.2|82739.5|82714.5|82730.1|82705.1|63
1622532670000|2021-06-01 07:31:10|82729.8|82704.8|82733.9|82708.9|82746.4|82709.7|82728.6|82696.1|48
1622532680000|2021-06-01 07:31:20|82733.8|82708.8|82732.2|82707.2|82741.4|82710.8|82728.2|82691|63
1622532690000|2021-06-01 07:31:30|82732.8|82707.8|82729.3|82704.3|82734.1|82709.1|82728.2|82703.2|56
1622532700000|2021-06-01 07:31:40|82729.2|82704.2|82751.8|82701.8|82753.2|82717.1|82727.6|82690.5|64
1622532710000|2021-06-01 07:31:50|82752|82702|82753.6|82703.6|82756.1|82713.8|82738.8|82694.7|46
1622532720000|2021-06-01 07:32:00|82756.5|82706.5|82755.1|82705.1|82756.5|82706.5|82753.3|82703.3|47
1622532730000|2021-06-01 07:32:10|82755|82705|82759.4|82709.4|82759.4|82709.4|82754.3|82704.3|38
1622532740000|2021-06-01 07:32:20|82758.9|82708.9|82754.8|82704.8|82761|82711|82754.2|82704.2|53
1622532750000|2021-06-01 07:32:30|82754.6|82704.6|82736.6|82711.6|82755.9|82717.9|82736.6|82704.6|59
1622532760000|2021-06-01 07:32:40|82736.4|82711.4|82733.5|82708.5|82737.6|82712.6|82733.2|82708.2|42
1622532770000|2021-06-01 07:32:50|82734.6|82709.6|82726|82701|82734.6|82709.6|82725.1|82700.1|49
1622532780000|2021-06-01 07:33:00|82726.1|82701.1|82729.5|82704.5|82743.1|82707.5|82725.4|82693.1|42
1622532790000|2021-06-01 07:33:10|82725.9|82700.9|82729.7|82704.7|82729.7|82704.7|82723.8|82698.8|52
1622532800000|2021-06-01 07:33:20|82729.3|82704.3|82724.6|82699.6|82730.6|82705.6|82724|82699|56
1622532810000|2021-06-01 07:33:30|82724.5|82699.5|82724.8|82699.8|82725|82700|82720.3|82695.3|42
1622532820000|2021-06-01 07:33:40|82724.5|82699.5|82724|82699|82725.3|82700.3|82722.8|82697.8|42
1622532830000|2021-06-01 07:33:50|82724.2|82699.2|82724.9|82699.9|82725.1|82700.1|82722.8|82697.8|29
1622532840000|2021-06-01 07:34:00|82724.8|82699.8|82725.5|82700.5|82726.6|82701.6|82722.7|82697.7|25
1622532850000|2021-06-01 07:34:10|82726.4|82701.4|82723.6|82698.6|82726.4|82701.4|82722.7|82697.7|52
1622532860000|2021-06-01 07:34:20|82723.5|82698.5|82720.5|82695.5|82726.1|82701.1|82719.9|82694.9|42
1622532870000|2021-06-01 07:34:30|82720.4|82695.4|82715|82690|82720.4|82695.4|82714.8|82689.8|30
1622532880000|2021-06-01 07:34:40|82715.3|82690.3|82718.4|82693.4|82718.4|82693.4|82714|82689|34
1622532890000|2021-06-01 07:34:50|82718|82693|82712.8|82687.8|82718.5|82693.5|82712.8|82687.8|41
1622532900000|2021-06-01 07:35:00|82711.9|82686.9|82713.3|82688.3|82715|82690|82711|82686|47
1622532910000|2021-06-01 07:35:10|82713.4|82688.4|82717.7|82692.7|82719.2|82694.2|82713.1|82688.1|39
1622532920000|2021-06-01 07:35:20|82717.6|82692.6|82716.6|82691.6|82719.1|82694.1|82716.4|82691.4|35
1622532930000|2021-06-01 07:35:30|82716.8|82691.8|82717.2|82692.2|82718.1|82693.1|82716.3|82691.3|36
1622532940000|2021-06-01 07:35:40|82717.5|82692.5|82718.7|82693.7|82719.3|82694.3|82713.9|82688.9|41
1622532950000|2021-06-01 07:35:50|82720|82695|82713.3|82688.3|82720|82695|82711.1|82686.1|37
1622532960000|2021-06-01 07:36:00|82714.3|82689.3|82717.6|82692.6|82717.6|82692.6|82713|82688|26
1622532970000|2021-06-01 07:36:10|82718.3|82693.3|82718|82693|82719.6|82694.6|82717.6|82692.6|39
1622532980000|2021-06-01 07:36:20|82718.1|82693.1|82724.2|82699.2|82724.2|82699.2|82718.1|82693.1|48
1622532990000|2021-06-01 07:36:30|82724|82699|82725.6|82700.6|82725.6|82700.6|82722.6|82697.6|37
1622533000000|2021-06-01 07:36:40|82725.5|82700.5|82728.7|82703.7|82740.9|82704.2|82725.5|82689.2|40
1622533010000|2021-06-01 07:36:50|82728.8|82703.8|82725|82700|82737.5|82705.1|82723.5|82685.2|44
1622533020000|2021-06-01 07:37:00|82724.8|82699.8|82708.1|82683.1|82725.2|82700.2|82706.9|82681.9|51
1622533030000|2021-06-01 07:37:10|82708.2|82683.2|82710.9|82685.9|82710.9|82685.9|82707.8|82682.8|33
1622533040000|2021-06-01 07:37:20|82710.7|82685.7|82705.5|82680.5|82710.7|82685.7|82705.1|82680.1|37
1622533050000|2021-06-01 07:37:30|82705.2|82680.2|82704.6|82679.6|82706.2|82681.2|82703.9|82678.9|31
1622533060000|2021-06-01 07:37:40|82704.5|82679.5|82708.9|82683.9|82708.9|82683.9|82704.4|82679.4|37
1622533070000|2021-06-01 07:37:50|82709.2|82684.2|82712|82687|82712.3|82687.3|82708.4|82683.4|36
1622533080000|2021-06-01 07:38:00|82711.8|82686.8|82718.4|82693.4|82719.5|82694.5|82711.6|82686.6|41
1622533090000|2021-06-01 07:38:10|82718.7|82693.7|82718.1|82693.1|82718.7|82693.7|82718.1|82693.1|20
1622533100000|2021-06-01 07:38:20|82717.8|82692.8|82716.3|82691.3|82723.7|82698.7|82715.9|82690.9|54
1622533110000|2021-06-01 07:38:30|82716.1|82691.1|82706.3|82681.3|82716.7|82691.7|82705.6|82680.6|42
1622533120000|2021-06-01 07:38:40|82708.2|82683.2|82706|82681|82711|82686|82704.7|82679.7|52
1622533130000|2021-06-01 07:38:50|82706.3|82681.3|82718.1|82693.1|82718.7|82693.7|82706.1|82681.1|55
1622533140000|2021-06-01 07:39:00|82717.1|82692.1|82717.8|82692.8|82717.9|82692.9|82712.2|82687.2|67
1622533150000|2021-06-01 07:39:10|82717.3|82692.3|82715.7|82690.7|82717.7|82692.7|82713.8|82688.8|49
1622533160000|2021-06-01 07:39:20|82714|82689|82716.6|82691.6|82716.6|82691.6|82713.7|82688.7|35
1622533170000|2021-06-01 07:39:30|82716.5|82691.5|82712|82687|82716.5|82691.5|82710.1|82685.1|42
1622533180000|2021-06-01 07:39:40|82714.7|82689.7|82713|82688|82715|82690|82710.3|82685.3|53
1622533190000|2021-06-01 07:39:50|82713.6|82688.6|82706.9|82681.9|82713.6|82688.6|82704.7|82679.7|52
1622533200000|2021-06-01 07:40:00|82706.6|82681.6|82707.8|82682.8|82712.7|82687.7|82705.5|82680.5|57
1622533210000|2021-06-01 07:40:10|82708.1|82683.1|82707.1|82682.1|82710.1|82685.1|82705.7|82680.7|51
1622533220000|2021-06-01 07:40:20|82706.8|82681.8|82694.5|82669.5|82707.2|82682.2|82693.9|82668.9|45
1622533230000|2021-06-01 07:40:30|82694.7|82669.7|82689.4|82664.4|82694.9|82669.9|82689.4|82664.4|44
1622533240000|2021-06-01 07:40:40|82689.5|82664.5|82683.4|82658.4|82689.5|82664.5|82683.4|82658.4|46
1622533250000|2021-06-01 07:40:50|82683.8|82658.8|82683.4|82658.4|82685.1|82660.1|82683.2|82658.2|38
1622533260000|2021-06-01 07:41:00|82683.5|82658.5|82684.2|82659.2|82684.7|82659.7|82683.1|82658.1|24
1622533270000|2021-06-01 07:41:10|82684.3|82659.3|82684.5|82659.5|82686.7|82661.7|82684.3|82659.3|26
1622533280000|2021-06-01 07:41:20|82684.4|82659.4|82688.6|82663.6|82692.6|82667.6|82684.3|82659.3|44
1622533290000|2021-06-01 07:41:30|82687.9|82662.9|82687.6|82662.6|82688.6|82663.6|82686.6|82661.6|29
1622533300000|2021-06-01 07:41:40|82686.4|82661.4|82686.5|82661.5|82687.7|82662.7|82686.3|82661.3|28
1622533310000|2021-06-01 07:41:50|82686.7|82661.7|82691.6|82666.6|82693.4|82668.4|82686.7|82661.7|37
1622533320000|2021-06-01 07:42:00|82692.7|82667.7|82713.6|82663.6|82713.6|82676|82692.7|82662.5|45
1622533330000|2021-06-01 07:42:10|82700.5|82675.5|82695.8|82670.8|82701.2|82676.2|82694.7|82669.7|51
1622533340000|2021-06-01 07:42:20|82696.4|82671.4|82705.1|82680.1|82705.8|82680.8|82696.2|82671.2|41
1622533350000|2021-06-01 07:42:30|82704.9|82679.9|82701.1|82676.1|82705|82680|82700.3|82675.3|35
1622533360000|2021-06-01 07:42:40|82701.2|82676.2|82697.6|82672.6|82701.2|82676.2|82696.9|82671.9|45
1622533370000|2021-06-01 07:42:50|82697.5|82672.5|82697.8|82672.8|82697.8|82672.8|82694.9|82669.9|42
1622533380000|2021-06-01 07:43:00|82696.7|82671.7|82700.3|82675.3|82701.9|82676.9|82696.7|82671.7|39
1622533390000|2021-06-01 07:43:10|82699.9|82674.9|82701.2|82676.2|82701.9|82676.9|82699.9|82674.9|36
1622533400000|2021-06-01 07:43:20|82700.6|82675.6|82702|82677|82703.9|82678.9|82700|82675|34
1622533410000|2021-06-01 07:43:30|82702.6|82677.6|82702.1|82677.1|82703|82678|82698.8|82673.8|40
1622533420000|2021-06-01 07:43:40|82702|82677|82701.9|82676.9|82702.5|82677.5|82700.9|82675.9|39
1622533430000|2021-06-01 07:43:50|82702.4|82677.4|82715.9|82690.9|82719|82694|82702.3|82677.3|48
1622533440000|2021-06-01 07:44:00|82716.5|82691.5|82718.3|82693.3|82719.1|82694.1|82716.5|82691.5|32
1622533450000|2021-06-01 07:44:10|82717.7|82692.7|82718.3|82693.3|82718.5|82693.5|82714.7|82689.7|36
1622533460000|2021-06-01 07:44:20|82719.4|82694.4|82714.5|82689.5|82720.2|82695.2|82713|82688|40
1622533470000|2021-06-01 07:44:30|82714.4|82689.4|82709.8|82684.8|82715|82690|82709.1|82684.1|58
1622533480000|2021-06-01 07:44:40|82710.7|82685.7|82714.6|82689.6|82714.9|82689.9|82708.3|82683.3|54
1622533490000|2021-06-01 07:44:50|82714|82689|82716.9|82691.9|82717.7|82692.7|82713.4|82688.4|39
1622533500000|2021-06-01 07:45:00|82716.8|82691.8|82704.6|82679.6|82717.6|82692.6|82703.2|82678.2|52
1622533510000|2021-06-01 07:45:10|82704.7|82679.7|82694|82669|82708.8|82680.5|82693.7|82658.6|47
1622533520000|2021-06-01 07:45:20|82693.8|82668.8|82697.7|82672.7|82699.7|82674.7|82693.8|82668.8|48
1622533530000|2021-06-01 07:45:30|82696.7|82671.7|82698.2|82673.2|82701.1|82676.1|82696.5|82671.5|30
1622533540000|2021-06-01 07:45:40|82697.6|82672.6|82693.7|82668.7|82698.3|82673.3|82693.7|82668.7|33
1622533550000|2021-06-01 07:45:50|82694.1|82669.1|82697.5|82672.5|82698.7|82673.7|82693.9|82668.9|35
1622533560000|2021-06-01 07:46:00|82697.3|82672.3|82700.6|82675.6|82712.9|82677.6|82697.3|82662.8|36
1622533570000|2021-06-01 07:46:10|82700.9|82675.9|82700.3|82675.3|82701.7|82676.7|82699.6|82674.6|40
1622533580000|2021-06-01 07:46:20|82700.5|82675.5|82695.1|82670.1|82703.1|82678.1|82695.1|82670.1|26
1622533590000|2021-06-01 07:46:30|82695.4|82670.4|82698|82673|82699.5|82674.5|82694.2|82669.2|40
1622533600000|2021-06-01 07:46:40|82698.1|82673.1|82693.2|82668.2|82699.1|82674.1|82693.2|82668.2|22
1622533610000|2021-06-01 07:46:50|82693|82668|82683.4|82658.4|82697.9|82672.9|82683.4|82658.4|49
1622533620000|2021-06-01 07:47:00|82683.5|82658.5|82679.7|82654.7|82685.1|82660.1|82679.3|82654.3|52
1622533630000|2021-06-01 07:47:10|82679.6|82654.6|82680.7|82655.7|82681.1|82656.1|82677.4|82652.4|41
1622533640000|2021-06-01 07:47:20|82680.9|82655.9|82678.4|82653.4|82681.2|82656.2|82677.7|82652.7|28
1622533650000|2021-06-01 07:47:30|82678|82653|82684.7|82659.7|82685.9|82660.9|82678|82653|38
1622533660000|2021-06-01 07:47:40|82685.2|82660.2|82687|82662|82689.7|82664.7|82683.6|82658.6|45
1622533670000|2021-06-01 07:47:50|82687.4|82662.4|82688.6|82663.6|82689.2|82664.2|82686.7|82661.7|24
1622533680000|2021-06-01 07:48:00|82688.7|82663.7|82689.1|82664.1|82689.2|82664.2|82688.4|82663.4|28
1622533690000|2021-06-01 07:48:10|82689|82664|82688.9|82663.9|82689.1|82664.1|82687.9|82662.9|26
1622533700000|2021-06-01 07:48:20|82689.1|82664.1|82688.9|82663.9|82691.3|82666.3|82687.1|82662.1|36
1622533710000|2021-06-01 07:48:30|82688.7|82663.7|82688.3|82663.3|82689.4|82664.4|82687.3|82662.3|39
1622533720000|2021-06-01 07:48:40|82688.7|82663.7|82691.9|82666.9|82692.4|82667.4|82687.7|82662.7|33
1622533730000|2021-06-01 07:48:50|82692|82667|82688|82663|82692|82667|82686.5|82661.5|30
1622533740000|2021-06-01 07:49:00|82688.2|82663.2|82693.5|82668.5|82694.1|82669.1|82687.3|82662.3|50
1622533750000|2021-06-01 07:49:10|82693.4|82668.4|82694.4|82669.4|82697.4|82672.4|82684.5|82659.5|54
1622533760000|2021-06-01 07:49:20|82694.1|82669.1|82686.8|82661.8|82694.1|82669.1|82685.1|82660.1|55
1622533770000|2021-06-01 07:49:30|82686.5|82661.5|82685.8|82660.8|82688.3|82663.3|82685.2|82660.2|44
1622533780000|2021-06-01 07:49:40|82685.5|82660.5|82703.7|82653.7|82703.9|82665.5|82685|82653.2|38
1622533790000|2021-06-01 07:49:50|82704.1|82654.1|82681.9|82656.9|82704.1|82660.8|82681.5|82646.3|56
1622533800000|2021-06-01 07:50:00|82681.8|82656.8|82681.6|82656.6|82696.6|82660.4|82680.6|82644.8|39
1622533810000|2021-06-01 07:50:10|82680.6|82655.6|82675.7|82650.7|82688.3|82656.8|82674.5|82638.2|29
1622533820000|2021-06-01 07:50:20|82675.8|82650.8|82677.7|82652.7|82677.7|82652.7|82675.6|82650.6|34
1622533830000|2021-06-01 07:50:30|82677.9|82652.9|82671.1|82646.1|82678.6|82653.6|82669.1|82644.1|57
1622533840000|2021-06-01 07:50:40|82670.6|82645.6|82672.3|82647.3|82673|82648|82669.2|82644.2|60
1622533850000|2021-06-01 07:50:50|82672.4|82647.4|82667|82642|82672.4|82647.4|82666.1|82641.1|44
1622533860000|2021-06-01 07:51:00|82667.2|82642.2|82665.6|82640.6|82668.2|82643.2|82665.2|82640.2|34
1622533870000|2021-06-01 07:51:10|82665.7|82640.7|82663.8|82638.8|82665.8|82640.8|82662.9|82637.9|30
1622533880000|2021-06-01 07:51:20|82664.6|82639.6|82665|82640|82666.8|82641.8|82663.5|82638.5|38
1622533890000|2021-06-01 07:51:30|82665.1|82640.1|82668.1|82643.1|82668.2|82643.2|82665.1|82640.1|36
1622533900000|2021-06-01 07:51:40|82667.9|82642.9|82667.4|82642.4|82668.3|82643.3|82666.3|82641.3|32
1622533910000|2021-06-01 07:51:50|82667.3|82642.3|82665.9|82640.9|82668.1|82643.1|82664.7|82639.7|36
1622533920000|2021-06-01 07:52:00|82665.4|82640.4|82666.4|82641.4|82666.8|82641.8|82665.4|82640.4|53
1622533930000|2021-06-01 07:52:10|82665.6|82640.6|82667|82642|82668|82643|82663.3|82638.3|47
1622533940000|2021-06-01 07:52:20|82667.2|82642.2|82673.8|82648.8|82674.5|82649.5|82667.2|82642.2|47
1622533950000|2021-06-01 07:52:30|82675.6|82650.6|82674.6|82649.6|82678.3|82653.3|82669.8|82644.8|55
1622533960000|2021-06-01 07:52:40|82675|82650|82674|82649|82675.4|82650.4|82673.7|82648.7|49
1622533970000|2021-06-01 07:52:50|82677.6|82652.6|82677.4|82652.4|82677.6|82652.6|82676.1|82651.1|39
1622533980000|2021-06-01 07:53:00|82677.6|82652.6|82679.8|82654.8|82680.7|82655.7|82675.8|82650.8|39
1622533990000|2021-06-01 07:53:10|82679.9|82654.9|82693.8|82668.8|82693.8|82668.8|82679.8|82654.8|55
1622534000000|2021-06-01 07:53:20|82694.1|82669.1|82697.7|82672.7|82698|82673|82692.6|82667.6|54
1622534010000|2021-06-01 07:53:30|82697.2|82672.2|82698.3|82673.3|82698.5|82673.5|82697.2|82672.2|38
1622534020000|2021-06-01 07:53:40|82698.4|82673.4|82698.6|82673.6|82698.7|82673.7|82698|82673|26
1622534030000|2021-06-01 07:53:50|82698.7|82673.7|82706|82681|82706|82681|82698.5|82673.5|42
1622534040000|2021-06-01 07:54:00|82705.7|82680.7|82699.3|82674.3|82705.7|82680.7|82698.8|82673.8|44
1622534050000|2021-06-01 07:54:10|82699.5|82674.5|82707.9|82682.9|82707.9|82682.9|82699.3|82674.3|42
1622534060000|2021-06-01 07:54:20|82705.7|82680.7|82715.7|82690.7|82716.3|82691.3|82705.7|82680.7|56
1622534070000|2021-06-01 07:54:30|82716.1|82691.1|82712.5|82687.5|82727.7|82691.1|82708.8|82672.4|36
1622534080000|2021-06-01 07:54:40|82711.8|82686.8|82714.1|82689.1|82714.6|82689.6|82711.5|82686.5|42
1622534090000|2021-06-01 07:54:50|82715|82690|82718.7|82693.7|82732.8|82694.2|82714.9|82680|39
1622534100000|2021-06-01 07:55:00|82730.5|82680.5|82709.7|82684.7|82732.4|82692|82707.7|82680.3|49
1622534110000|2021-06-01 07:55:10|82709.4|82684.4|82706.3|82681.3|82709.4|82684.4|82705.9|82680.9|34
1622534120000|2021-06-01 07:55:20|82706.8|82681.8|82703.1|82678.1|82706.8|82681.8|82702.9|82677.9|29
1622534130000|2021-06-01 07:55:30|82703.6|82678.6|82699.5|82674.5|82704.6|82679.6|82697.5|82672.5|49
1622534140000|2021-06-01 07:55:40|82697.4|82672.4|82694.1|82669.1|82697.6|82672.6|82692.1|82667.1|43
1622534150000|2021-06-01 07:55:50|82693.8|82668.8|82700.5|82675.5|82700.5|82675.5|82693.8|82668.8|24
1622534160000|2021-06-01 07:56:00|82700.4|82675.4|82699.9|82674.9|82700.6|82675.6|82699.2|82674.2|21
1622534170000|2021-06-01 07:56:10|82700|82675|82706.6|82681.6|82707.2|82682.2|82699.5|82674.5|36
1622534180000|2021-06-01 07:56:20|82706.4|82681.4|82707.4|82682.4|82707.8|82682.8|82706.3|82681.3|28
1622534190000|2021-06-01 07:56:30|82707.5|82682.5|82716.1|82691.1|82728.3|82691.9|82707.5|82678.3|43
1622534200000|2021-06-01 07:56:40|82716.6|82691.6|82710.5|82685.5|82716.6|82691.6|82710.5|82685.5|33
1622534210000|2021-06-01 07:56:50|82710.7|82685.7|82712.5|82687.5|82714.1|82689.1|82710.7|82685.7|39
1622534220000|2021-06-01 07:57:00|82713|82688|82712.7|82687.7|82714.1|82689.1|82711.5|82686.5|46
1622534230000|2021-06-01 07:57:10|82713|82688|82709.8|82684.8|82713.3|82688.3|82709.8|82684.8|41
1622534240000|2021-06-01 07:57:20|82709.5|82684.5|82707.8|82682.8|82711|82686|82707.1|82682.1|48
1622534250000|2021-06-01 07:57:30|82707.6|82682.6|82702.8|82677.8|82707.6|82682.6|82702.5|82677.5|39
1622534260000|2021-06-01 07:57:40|82702.7|82677.7|82699.6|82674.6|82702.9|82677.9|82698.8|82673.8|44
1622534270000|2021-06-01 07:57:50|82698.9|82673.9|82698.3|82673.3|82700.2|82675.2|82697.7|82672.7|35
1622534280000|2021-06-01 07:58:00|82697.6|82672.6|82699.7|82674.7|82700.2|82675.2|82690.3|82665.3|55
1622534290000|2021-06-01 07:58:10|82698.5|82673.5|82702.2|82677.2|82702.3|82677.3|82696.7|82671.7|55
1622534300000|2021-06-01 07:58:20|82702.4|82677.4|82697.6|82672.6|82702.4|82677.4|82696.8|82671.8|46
1622534310000|2021-06-01 07:58:30|82697.9|82672.9|82693.5|82668.5|82697.9|82672.9|82693.5|82668.5|35
1622534320000|2021-06-01 07:58:40|82694|82669|82689.1|82664.1|82694|82669|82684.8|82659.8|56
1622534330000|2021-06-01 07:58:50|82689.2|82664.2|82691|82666|82692.8|82667.8|82687.3|82662.3|44
1622534340000|2021-06-01 07:59:00|82689.6|82664.6|82659.7|82634.7|82689.6|82664.6|82657|82621.8|64
1622534350000|2021-06-01 07:59:10|82659.5|82634.5|82641.2|82616.2|82660.9|82635.9|82641.1|82602.4|60
1622534360000|2021-06-01 07:59:20|82641.3|82616.3|82647.6|82597.6|82650.8|82617.6|82639.4|82593.6|54
1622534370000|2021-06-01 07:59:30|82650.9|82600.9|82643|82593|82653|82616.6|82628.9|82593|53
1622534380000|2021-06-01 07:59:40|82631.2|82606.2|82635.5|82585.5|82638.7|82606.3|82621.2|82581.8|62
1622534390000|2021-06-01 07:59:50|82636.9|82586.9|82629.7|82579.7|82637|82596.8|82619.5|82578|65
1622534400000|2021-06-01 08:00:00|82630.5|82580.5|82639|82589|82640.3|82590.3|82627.3|82577.3|71
1622534410000|2021-06-01 08:00:10|82637.7|82587.7|82653.6|82603.6|82653.6|82615.9|82626.1|82586.3|67
1622534420000|2021-06-01 08:00:20|82653.2|82603.2|82633.1|82608.1|82654.2|82612.8|82629.4|82601.4|61
1622534430000|2021-06-01 08:00:30|82633.8|82608.8|82633.3|82608.3|82634.3|82609.3|82632.5|82607.5|51
1622534440000|2021-06-01 08:00:40|82633.6|82608.6|82634.8|82609.8|82639.5|82614.5|82633.3|82608.3|52
1622534450000|2021-06-01 08:00:50|82635|82610|82631.5|82606.5|82643.4|82610|82630.6|82592.3|36
1622534460000|2021-06-01 08:01:00|82631.3|82606.3|82640.5|82615.5|82644.2|82619.2|82630.7|82605.7|66
1622534470000|2021-06-01 08:01:10|82640.6|82615.6|82645.5|82620.5|82645.7|82620.7|82639.5|82614.5|55
1622534480000|2021-06-01 08:01:20|82645.7|82620.7|82635.8|82610.8|82645.8|82620.8|82631.6|82606.6|55
1622534490000|2021-06-01 08:01:30|82635.5|82610.5|82639.1|82614.1|82642.6|82617.6|82635.1|82610.1|50
1622534500000|2021-06-01 08:01:40|82638.5|82613.5|82646.5|82621.5|82646.8|82621.8|82638.5|82613.5|56
1622534510000|2021-06-01 08:01:50|82646.3|82621.3|82642.3|82617.3|82648.6|82623.6|82642.2|82617.2|59
1622534520000|2021-06-01 08:02:00|82641.8|82616.8|82641.5|82616.5|82646|82621|82640.4|82615.4|50
1622534530000|2021-06-01 08:02:10|82641.7|82616.7|82646.9|82621.9|82650.3|82625.3|82641.7|82616.7|47
1622534540000|2021-06-01 08:02:20|82646.4|82621.4|82650.4|82625.4|82650.4|82625.4|82645.2|82620.2|48
1622534550000|2021-06-01 08:02:30|82650|82625|82641.6|82616.6|82650.1|82625.1|82641.6|82616.6|44
1622534560000|2021-06-01 08:02:40|82642.5|82617.5|82662.9|82637.9|82684.7|82648.4|82640.7|82615.7|65
1622534570000|2021-06-01 08:02:50|82663|82638|82663|82638|82670.4|82645.4|82660.3|82635.3|58
1622534580000|2021-06-01 08:03:00|82662.9|82637.9|82664.5|82639.5|82666.2|82641.2|82661.8|82636.8|52
1622534590000|2021-06-01 08:03:10|82664.4|82639.4|82666.1|82641.1|82668.7|82643.7|82660.7|82635.7|57
1622534600000|2021-06-01 08:03:20|82665.8|82640.8|82662.8|82637.8|82667.9|82642.9|82662.8|82637.8|43
1622534610000|2021-06-01 08:03:30|82663.9|82638.9|82660.9|82635.9|82664.7|82639.7|82660.9|82635.9|36
1622534620000|2021-06-01 08:03:40|82654.4|82629.4|82657.3|82632.3|82668.9|82632.8|82641.1|82613.3|56
1622534630000|2021-06-01 08:03:50|82657.2|82632.2|82657.5|82632.5|82658.2|82633.2|82656.6|82631.6|39
1622534640000|2021-06-01 08:04:00|82657|82632|82655.5|82630.5|82662.8|82637.8|82652.7|82627.7|52
1622534650000|2021-06-01 08:04:10|82655.9|82630.9|82656.4|82631.4|82657.4|82632.4|82654.6|82629.6|34
1622534660000|2021-06-01 08:04:20|82657.3|82632.3|82653.7|82628.7|82663.2|82638.2|82652.5|82627.5|47
1622534670000|2021-06-01 08:04:30|82654.2|82629.2|82654.8|82629.8|82654.8|82629.8|82653|82628|31
1622534680000|2021-06-01 08:04:40|82654.6|82629.6|82644.5|82619.5|82654.9|82629.9|82643.6|82618.6|40
1622534690000|2021-06-01 08:04:50|82644.9|82619.9|82646.3|82621.3|82650.3|82625.3|82644.9|82619.9|43
1622534700000|2021-06-01 08:05:00|82646.2|82621.2|82648.6|82623.6|82649.1|82624.1|82646.2|82621.2|38
1622534710000|2021-06-01 08:05:10|82649|82624|82649|82624|82658|82633|82649|82624|48
1622534720000|2021-06-01 08:05:20|82648.9|82623.9|82649.8|82624.8|82650.5|82625.5|82648.1|82623.1|41
1622534730000|2021-06-01 08:05:30|82649.9|82624.9|82642.4|82617.4|82649.9|82624.9|82642.3|82617.3|54
1622534740000|2021-06-01 08:05:40|82642.1|82617.1|82644.3|82619.3|82645.3|82620.3|82640.9|82615.9|24
1622534750000|2021-06-01 08:05:50|82644.2|82619.2|82649.1|82624.1|82649.4|82624.4|82644.2|82619.2|41
1622534760000|2021-06-01 08:06:00|82641.1|82616.1|82639|82614|82641.7|82616.7|82637.6|82612.6|57
1622534770000|2021-06-01 08:06:10|82638.8|82613.8|82651.3|82626.3|82651.7|82626.7|82638.7|82613.7|42
1622534780000|2021-06-01 08:06:20|82651.6|82626.6|82657.4|82632.4|82659|82634|82651.6|82626.6|52
1622534790000|2021-06-01 08:06:30|82657.7|82632.7|82655.6|82630.6|82657.8|82632.8|82653.9|82628.9|54
1622534800000|2021-06-01 08:06:40|82654.7|82629.7|82652.7|82627.7|82655.7|82630.7|82652.4|82627.4|46
1622534810000|2021-06-01 08:06:50|82652.9|82627.9|82655.4|82630.4|82656.4|82631.4|82649|82624|50
1622534820000|2021-06-01 08:07:00|82655.1|82630.1|82653.2|82628.2|82655.5|82630.5|82650.8|82625.8|53
1622534830000|2021-06-01 08:07:10|82652.8|82627.8|82655.7|82630.7|82656.5|82631.5|82651.9|82626.9|44
1622534840000|2021-06-01 08:07:20|82655.6|82630.6|82664.5|82639.5|82666|82641|82655.6|82630.6|46
1622534850000|2021-06-01 08:07:30|82664.3|82639.3|82661.3|82636.3|82673.9|82641|82661|82623.9|50
1622534860000|2021-06-01 08:07:40|82663.3|82638.3|82671.2|82646.2|82671.2|82646.2|82662.5|82637.5|45
1622534870000|2021-06-01 08:07:50|82671.6|82646.6|82671.3|82646.3|82672|82647|82663.9|82638.9|61
1622534880000|2021-06-01 08:08:00|82671.5|82646.5|82671.9|82646.9|82673.5|82648.5|82667.9|82642.9|54
1622534890000|2021-06-01 08:08:10|82671.5|82646.5|82667.7|82642.7|82672.8|82647.8|82667.7|82642.7|55
1622534900000|2021-06-01 08:08:20|82666.9|82641.9|82662.7|82637.7|82668.8|82643.8|82660.1|82635.1|57
1622534910000|2021-06-01 08:08:30|82662.6|82637.6|82670.1|82645.1|82671.7|82646.7|82662.5|82637.5|41
1622534920000|2021-06-01 08:08:40|82670.7|82645.7|82669.7|82644.7|82671.4|82646.4|82668.8|82643.8|44
1622534930000|2021-06-01 08:08:50|82669.3|82644.3|82672.6|82647.6|82673.9|82648.9|82667.9|82642.9|58
1622534940000|2021-06-01 08:09:00|82672.3|82647.3|82661.4|82636.4|82673.9|82648.9|82661|82636|57
1622534950000|2021-06-01 08:09:10|82661.1|82636.1|82667.9|82642.9|82669|82644|82659.3|82634.3|41
1622534960000|2021-06-01 08:09:20|82667.8|82642.8|82669.3|82644.3|82670.8|82645.8|82667.4|82642.4|35
1622534970000|2021-06-01 08:09:30|82669.8|82644.8|82686.5|82661.5|82686.5|82661.5|82668.3|82643.3|39
1622534980000|2021-06-01 08:09:40|82687|82662|82685.2|82660.2|82687.7|82662.7|82684.3|82659.3|42
1622534990000|2021-06-01 08:09:50|82685.4|82660.4|82687.2|82662.2|82687.8|82662.8|82685.4|82660.4|42
1622535000000|2021-06-01 08:10:00|82687|82662|82698.4|82673.4|82706.4|82673.4|82687|82654.9|60
1622535010000|2021-06-01 08:10:10|82698.5|82673.5|82692.5|82667.5|82703.3|82673.7|82690.7|82653.3|47
1622535020000|2021-06-01 08:10:20|82692.3|82667.3|82691.7|82666.7|82696.3|82671.3|82690.3|82665.3|52
1622535030000|2021-06-01 08:10:30|82691.5|82666.5|82693.2|82668.2|82693.4|82668.4|82691.4|82666.4|51
1622535040000|2021-06-01 08:10:40|82693.1|82668.1|82693.7|82668.7|82694.1|82669.1|82692.9|82667.9|41
1622535050000|2021-06-01 08:10:50|82693.5|82668.5|82707|82682|82710.2|82685.2|82693.3|82668.3|69
1622535060000|2021-06-01 08:11:00|82707.2|82682.2|82711|82686|82711.7|82686.7|82706.8|82681.8|52
1622535070000|2021-06-01 08:11:10|82711.3|82686.3|82704.5|82679.5|82711.3|82686.3|82704.5|82679.5|61
1622535080000|2021-06-01 08:11:20|82704.7|82679.7|82709.6|82684.6|82709.6|82684.6|82704|82679|54
1622535090000|2021-06-01 08:11:30|82709.7|82684.7|82720.5|82695.5|82720.7|82695.7|82708.4|82683.4|43
1622535100000|2021-06-01 08:11:40|82721.4|82696.4|82729.1|82704.1|82729.7|82704.7|82721.1|82696.1|56
1622535110000|2021-06-01 08:11:50|82729|82704|82747.6|82722.6|82758.2|82723.6|82728.9|82703.9|69
1622535120000|2021-06-01 08:12:00|82747.4|82722.4|82753.3|82728.3|82759.7|82728.3|82744.6|82709.5|58
1622535130000|2021-06-01 08:12:10|82752.9|82727.9|82761.6|82736.6|82778.3|82743.4|82751.9|82723.5|69
1622535140000|2021-06-01 08:12:20|82761.7|82736.7|82772.3|82747.3|82773.7|82748.7|82760.8|82735.8|51
1622535150000|2021-06-01 08:12:30|82772.7|82747.7|82768.2|82743.2|82773.8|82748.8|82768.2|82743.2|34
1622535160000|2021-06-01 08:12:40|82768.3|82743.3|82763.3|82738.3|82775.6|82744.2|82762.5|82725.4|42
1622535170000|2021-06-01 08:12:50|82764|82739|82763.2|82738.2|82766.3|82741.3|82760.7|82735.7|53
1622535180000|2021-06-01 08:13:00|82763.3|82738.3|82758.6|82733.6|82763.9|82738.9|82757.2|82732.2|58
1622535190000|2021-06-01 08:13:10|82758.7|82733.7|82756.9|82731.9|82759.3|82734.3|82756.7|82731.7|52
1622535200000|2021-06-01 08:13:20|82756.8|82731.8|82766.1|82741.1|82767.1|82742.1|82755.8|82730.8|62
1622535210000|2021-06-01 08:13:30|82766|82741|82764.2|82739.2|82785.1|82747.1|82764.2|82726.5|57
1622535220000|2021-06-01 08:13:40|82764.3|82739.3|82762.2|82737.2|82764.4|82739.4|82761|82736|41
1622535230000|2021-06-01 08:13:50|82762.4|82737.4|82760.5|82735.5|82762.9|82737.9|82760|82735|37
1622535240000|2021-06-01 08:14:00|82760.7|82735.7|82763.8|82738.8|82772.2|82747.2|82760.2|82735.2|61
1622535250000|2021-06-01 08:14:10|82763.6|82738.6|82765.4|82740.4|82766.9|82741.9|82762.2|82737.2|41
1622535260000|2021-06-01 08:14:20|82765.3|82740.3|82759.6|82734.6|82765.7|82740.7|82759.5|82734.5|40
1622535270000|2021-06-01 08:14:30|82759.4|82734.4|82759.6|82734.6|82763.3|82738.3|82758.4|82733.4|59
1622535280000|2021-06-01 08:14:40|82759.3|82734.3|82763.4|82738.4|82764.7|82739.7|82759.3|82734.3|33
1622535290000|2021-06-01 08:14:50|82763.2|82738.2|82769.3|82744.3|82769.8|82744.8|82760.9|82735.9|51
1622535300000|2021-06-01 08:15:00|82769.1|82744.1|82758|82733|82769.8|82744.8|82758|82733|56
1622535310000|2021-06-01 08:15:10|82759.1|82734.1|82760.5|82735.5|82760.5|82735.5|82758.3|82733.3|43
1622535320000|2021-06-01 08:15:20|82760.8|82735.8|82759.5|82734.5|82761|82736|82757.9|82732.9|47
1622535330000|2021-06-01 08:15:30|82759.8|82734.8|82755.3|82730.3|82759.8|82734.8|82755|82730|52
1622535340000|2021-06-01 08:15:40|82753.9|82728.9|82751.4|82726.4|82756|82731|82749.8|82724.8|49
1622535350000|2021-06-01 08:15:50|82750.6|82725.6|82753.1|82728.1|82756.6|82731.6|82747.5|82722.5|55
1622535360000|2021-06-01 08:16:00|82753.7|82728.7|82753.5|82728.5|82754.4|82729.4|82752.1|82727.1|43
1622535370000|2021-06-01 08:16:10|82753.6|82728.6|82752|82727|82754.2|82729.2|82752|82727|43
1622535380000|2021-06-01 08:16:20|82751.5|82726.5|82749.9|82724.9|82753.3|82728.3|82749.2|82724.2|42
1622535390000|2021-06-01 08:16:30|82749.6|82724.6|82745.5|82720.5|82749.7|82724.7|82744.8|82719.8|31
1622535400000|2021-06-01 08:16:40|82745.7|82720.7|82743.5|82718.5|82747.4|82722.4|82740.5|82715.5|49
1622535410000|2021-06-01 08:16:50|82743.4|82718.4|82741.7|82716.7|82747.7|82722.7|82738.2|82713.2|47
1622535420000|2021-06-01 08:17:00|82742.1|82717.1|82745.3|82720.3|82746|82721|82741|82716|33
1622535430000|2021-06-01 08:17:10|82745.4|82720.4|82735.9|82710.9|82745.7|82720.7|82735.4|82710.4|59
1622535440000|2021-06-01 08:17:20|82736.1|82711.1|82740.5|82715.5|82740.9|82715.9|82735.1|82710.1|50
1622535450000|2021-06-01 08:17:30|82740.3|82715.3|82738.2|82713.2|82740.7|82715.7|82737.7|82712.7|33
1622535460000|2021-06-01 08:17:40|82737.9|82712.9|82736.2|82711.2|82737.9|82712.9|82736|82711|28
1622535470000|2021-06-01 08:17:50|82736.1|82711.1|82747.9|82722.9|82747.9|82722.9|82735.8|82710.8|29
1622535480000|2021-06-01 08:18:00|82749.7|82724.7|82768.5|82743.5|82768.5|82743.5|82749.7|82724.7|63
1622535490000|2021-06-01 08:18:10|82768.8|82743.8|82771.7|82746.7|82772.8|82747.8|82768.3|82743.3|50
1622535500000|2021-06-01 08:18:20|82771.6|82746.6|82780.2|82755.2|82781.7|82756.7|82770.8|82745.8|51
1622535510000|2021-06-01 08:18:30|82779.6|82754.6|82777.4|82752.4|82781|82756|82777.4|82752.4|39
1622535520000|2021-06-01 08:18:40|82789.4|82739.4|82782|82757|82790.2|82757.6|82776.8|82739.4|43
1622535530000|2021-06-01 08:18:50|82782.8|82757.8|82785.8|82760.8|82788.5|82762|82775.6|82738.4|57
1622535540000|2021-06-01 08:19:00|82785.4|82760.4|82791.4|82766.4|82802.2|82777.2|82785.4|82760.4|65
1622535550000|2021-06-01 08:19:10|82791.5|82766.5|82797.3|82772.3|82801.4|82776.4|82791.4|82766.4|58
1622535560000|2021-06-01 08:19:20|82797.4|82772.4|82798.9|82773.9|82799.3|82774.3|82796|82771|50
1622535570000|2021-06-01 08:19:30|82799.7|82774.7|82785.1|82760.1|82810.7|82774.7|82783.1|82758.1|65
1622535580000|2021-06-01 08:19:40|82785.2|82760.2|82777.1|82752.1|82792.8|82767.8|82777.1|82752.1|61
1622535590000|2021-06-01 08:19:50|82776.1|82751.1|82786.4|82761.4|82786.5|82761.5|82770.9|82745.9|58
1622535600000|2021-06-01 08:20:00|82785.7|82760.7|82789.1|82764.1|82791.1|82766.1|82782.8|82757.8|63
1622535610000|2021-06-01 08:20:10|82789.2|82764.2|82790.4|82765.4|82790.8|82765.8|82786.2|82761.2|57
1622535620000|2021-06-01 08:20:20|82791.9|82766.9|82791.5|82766.5|82795.1|82770.1|82788.7|82763.7|55
1622535630000|2021-06-01 08:20:30|82791.6|82766.6|82792.4|82767.4|82795.4|82770.4|82788.5|82763.5|61
1622535640000|2021-06-01 08:20:40|82792.6|82767.6|82791.7|82766.7|82796.2|82771.2|82791.7|82766.7|38
1622535650000|2021-06-01 08:20:50|82791.9|82766.9|82792.8|82767.8|82798.4|82773.4|82791.9|82766.9|58
1622535660000|2021-06-01 08:21:00|82792.9|82767.9|82795.3|82770.3|82797|82772|82781.6|82756.6|69
1622535670000|2021-06-01 08:21:10|82794.8|82769.8|82791.5|82766.5|82794.8|82769.8|82790.1|82765.1|55
1622535680000|2021-06-01 08:21:20|82790.2|82765.2|82788.3|82763.3|82790.2|82765.2|82785.4|82760.4|53
1622535690000|2021-06-01 08:21:30|82787.7|82762.7|82783.9|82758.9|82790.1|82765.1|82783.3|82758.3|57
1622535700000|2021-06-01 08:21:40|82784.1|82759.1|82775.2|82750.2|82786|82761|82773.1|82748.1|48
1622535710000|2021-06-01 08:21:50|82774.6|82749.6|82770.6|82745.6|82774.9|82749.9|82769.1|82744.1|50
1622535720000|2021-06-01 08:22:00|82770.5|82745.5|82765.6|82740.6|82774|82749|82765.2|82740.2|53
1622535730000|2021-06-01 08:22:10|82764.6|82739.6|82765.1|82740.1|82767.4|82742.4|82759.5|82734.5|53
1622535740000|2021-06-01 08:22:20|82764.1|82739.1|82757.1|82732.1|82764.3|82739.3|82750.7|82725.7|58
1622535750000|2021-06-01 08:22:30|82758|82733|82767|82742|82767|82742|82758|82733|55
1622535760000|2021-06-01 08:22:40|82766.5|82741.5|82759.6|82734.6|82768.2|82743.2|82757.5|82732.5|53
1622535770000|2021-06-01 08:22:50|82758.9|82733.9|82765|82740|82765.4|82740.4|82755.3|82730.3|54
1622535780000|2021-06-01 08:23:00|82765.7|82740.7|82758.8|82733.8|82766.3|82741.3|82756.5|82731.5|47
1622535790000|2021-06-01 08:23:10|82759|82734|82750.7|82725.7|82759|82734|82749.8|82724.8|51
1622535800000|2021-06-01 08:23:20|82751|82726|82746.2|82721.2|82751|82726|82745.6|82720.6|45
1622535810000|2021-06-01 08:23:30|82745.7|82720.7|82745.2|82720.2|82746.5|82721.5|82739.9|82714.9|53
1622535820000|2021-06-01 08:23:40|82744.8|82719.8|82745.1|82720.1|82762.5|82725.2|82742.9|82711.7|49
1622535830000|2021-06-01 08:23:50|82745.8|82720.8|82749.3|82724.3|82753.3|82728.3|82744.6|82719.6|47
1622535840000|2021-06-01 08:24:00|82748.8|82723.8|82744.5|82719.5|82752.6|82727.6|82742.4|82717.4|57
1622535850000|2021-06-01 08:24:10|82745.1|82720.1|82739.1|82714.1|82745.9|82720.9|82739.1|82714.1|44
1622535860000|2021-06-01 08:24:20|82740.5|82715.5|82746|82721|82748|82723|82738.9|82713.9|52
1622535870000|2021-06-01 08:24:30|82746.2|82721.2|82740.1|82715.1|82746.4|82721.4|82738.3|82713.3|40
1622535880000|2021-06-01 08:24:40|82737.6|82712.6|82746|82721|82748.4|82723.4|82737.6|82712.6|48
1622535890000|2021-06-01 08:24:50|82746.3|82721.3|82747.2|82722.2|82749|82724|82746.3|82721.3|26
1622535900000|2021-06-01 08:25:00|82747.1|82722.1|82754.8|82729.8|82754.8|82729.8|82745.1|82720.1|53
1622535910000|2021-06-01 08:25:10|82753.9|82728.9|82754.3|82729.3|82758|82733|82752|82727|57
1622535920000|2021-06-01 08:25:20|82752.7|82727.7|82756.2|82731.2|82758.8|82733.8|82752.7|82727.7|40
1622535930000|2021-06-01 08:25:30|82758.2|82733.2|82783.4|82758.4|82783.6|82758.6|82758.2|82733.2|54
1622535940000|2021-06-01 08:25:40|82783|82758|82778.1|82753.1|82783.8|82758.8|82776|82751|56
1622535950000|2021-06-01 08:25:50|82777.8|82752.8|82786.6|82761.6|82787.7|82762.7|82773.5|82748.5|49
1622535960000|2021-06-01 08:26:00|82785.8|82760.8|82787.5|82762.5|82795.7|82763.1|82783.2|82745.6|49
1622535970000|2021-06-01 08:26:10|82787.6|82762.6|82777.7|82752.7|82802.3|82765.2|82776.1|82751.1|47
1622535980000|2021-06-01 08:26:20|82777.3|82752.3|82788.4|82763.4|82789.3|82764.3|82777|82752|54
1622535990000|2021-06-01 08:26:30|82789.1|82764.1|82793.6|82768.6|82793.6|82768.6|82784.2|82759.2|51
1622536000000|2021-06-01 08:26:40|82793.8|82768.8|82800.6|82775.6|82800.8|82775.8|82791.8|82766.8|56
1622536010000|2021-06-01 08:26:50|82800.5|82775.5|82793.8|82768.8|82801.7|82776.7|82793.4|82768.4|48
1622536020000|2021-06-01 08:27:00|82794.1|82769.1|82792|82767|82794.1|82769.1|82790.7|82765.7|42
1622536030000|2021-06-01 08:27:10|82791.8|82766.8|82790.2|82765.2|82792.1|82767.1|82785.9|82760.9|43
1622536040000|2021-06-01 08:27:20|82790.3|82765.3|82789.5|82764.5|82792.4|82767.4|82789.5|82764.5|37
1622536050000|2021-06-01 08:27:30|82787.5|82762.5|82787|82762|82787.5|82762.5|82778.2|82753.2|61
1622536060000|2021-06-01 08:27:40|82786.7|82761.7|82782.3|82757.3|82787.6|82762.6|82779.2|82754.2|53
1622536070000|2021-06-01 08:27:50|82781.9|82756.9|82785|82760|82785.6|82760.6|82781.9|82756.9|48
1622536080000|2021-06-01 08:28:00|82785.1|82760.1|82781.3|82756.3|82785.6|82760.6|82780.2|82755.2|48
1622536090000|2021-06-01 08:28:10|82781.9|82756.9|82768.9|82743.9|82782.4|82757.4|82768|82743|63
1622536100000|2021-06-01 08:28:20|82769.2|82744.2|82777.2|82752.2|82789.5|82752.2|82761.8|82736.8|58
1622536110000|2021-06-01 08:28:30|82776.6|82751.6|82773.5|82748.5|82778.5|82753.5|82772.5|82747.5|49
1622536120000|2021-06-01 08:28:40|82772.8|82747.8|82777.3|82752.3|82778.6|82753.6|82772.7|82747.7|50
1622536130000|2021-06-01 08:28:50|82777.1|82752.1|82779.2|82754.2|82780.7|82755.7|82777.1|82752.1|41
1622536140000|2021-06-01 08:29:00|82778.8|82753.8|82788.2|82763.2|82788.3|82763.3|82778.2|82753.2|44
1622536150000|2021-06-01 08:29:10|82789.6|82764.6|82815.2|82765.2|82815.2|82777.5|82780.9|82755.9|66
1622536160000|2021-06-01 08:29:20|82802.2|82777.2|82798.7|82773.7|82807.9|82777.6|82794.2|82756.5|57
1622536170000|2021-06-01 08:29:30|82796.7|82771.7|82785.5|82760.5|82804.7|82771.7|82784.7|82747.3|50
1622536180000|2021-06-01 08:29:40|82783.8|82758.8|82785.7|82760.7|82788.4|82763.4|82783.8|82758.8|41
1622536190000|2021-06-01 08:29:50|82785.6|82760.6|82781.5|82756.5|82785.8|82760.8|82779|82754|41
1622536200000|2021-06-01 08:30:00|82781.8|82756.8|82784.6|82759.6|82785.1|82760.1|82780.4|82755.4|41
1622536210000|2021-06-01 08:30:10|82785.3|82760.3|82784|82759|82787.8|82762.8|82782|82757|49
1622536220000|2021-06-01 08:30:20|82784.1|82759.1|82794|82769|82794|82769|82783.8|82758.8|50
1622536230000|2021-06-01 08:30:30|82794.8|82769.8|82795.7|82770.7|82799.7|82774.7|82794.6|82769.6|49
1622536240000|2021-06-01 08:30:40|82795.9|82770.9|82800.1|82775.1|82813|82777.9|82795.4|82761.3|50
1622536250000|2021-06-01 08:30:50|82800.4|82775.4|82801.2|82776.2|82804.8|82779.8|82800.4|82775.4|41
1622536260000|2021-06-01 08:31:00|82801.4|82776.4|82798.2|82773.2|82802.1|82777.1|82797.9|82772.9|49
1622536270000|2021-06-01 08:31:10|82798.1|82773.1|82821.6|82796.6|82821.6|82796.6|82797.3|82772.3|51
1622536280000|2021-06-01 08:31:20|82826.5|82801.5|82825.2|82800.2|82838.2|82803.6|82823.4|82787.3|63
1622536290000|2021-06-01 08:31:30|82824.9|82799.9|82833.1|82808.1|82836|82811|82821.6|82796.6|71
1622536300000|2021-06-01 08:31:40|82833.2|82808.2|82829.4|82804.4|82836.6|82811.6|82828.3|82803.3|54
1622536310000|2021-06-01 08:31:50|82830.1|82805.1|82834.8|82809.8|82836.2|82811.2|82828.5|82803.5|57
1622536320000|2021-06-01 08:32:00|82835.4|82810.4|82840.8|82815.8|82844.5|82819.5|82830.6|82805.6|72
1622536330000|2021-06-01 08:32:10|82840.4|82815.4|82839.7|82814.7|82842.1|82817.1|82833.3|82808.3|65
1622536340000|2021-06-01 08:32:20|82838.8|82813.8|82833.5|82808.5|82840.5|82815.5|82831.4|82806.4|58
1622536350000|2021-06-01 08:32:30|82833.1|82808.1|82835.4|82810.4|82847.9|82813.8|82833|82797.2|54
1622536360000|2021-06-01 08:32:40|82834.5|82809.5|82826|82801|82835.2|82810.2|82825|82800|56
1622536370000|2021-06-01 08:32:50|82830.2|82805.2|82832.2|82807.2|82835.9|82810.9|82830.2|82805.2|46
1622536380000|2021-06-01 08:33:00|82832.3|82807.3|82823.8|82798.8|82836.7|82811.7|82822.2|82797.2|59
1622536390000|2021-06-01 08:33:10|82823.5|82798.5|82825.6|82800.6|82828.5|82803.5|82823|82798|48
1622536400000|2021-06-01 08:33:20|82825.2|82800.2|82829.3|82804.3|82831.4|82806.4|82825.2|82800.2|45
1622536410000|2021-06-01 08:33:30|82829.4|82804.4|82819.9|82794.9|82829.5|82804.5|82819.9|82794.9|47
1622536420000|2021-06-01 08:33:40|82820.2|82795.2|82814.2|82789.2|82825.9|82800.9|82814.2|82789.2|51
1622536430000|2021-06-01 08:33:50|82814.1|82789.1|82814.4|82789.4|82816.3|82791.3|82812.9|82787.9|53
1622536440000|2021-06-01 08:34:00|82815.4|82790.4|82813.8|82788.8|82821.8|82796.8|82812.9|82787.9|64
1622536450000|2021-06-01 08:34:10|82813.6|82788.6|82811.6|82786.6|82813.6|82788.6|82810.8|82785.8|30
1622536460000|2021-06-01 08:34:20|82811.8|82786.8|82815.7|82790.7|82817.1|82792.1|82811.8|82786.8|44
1622536470000|2021-06-01 08:34:30|82815.9|82790.9|82813.4|82788.4|82818.7|82793.7|82812.7|82787.7|49
1622536480000|2021-06-01 08:34:40|82813.3|82788.3|82819.6|82794.6|82821.4|82796.4|82813.1|82788.1|50
1622536490000|2021-06-01 08:34:50|82820.4|82795.4|82814.3|82789.3|82820.4|82795.4|82813.9|82788.9|43
1622536500000|2021-06-01 08:35:00|82813.8|82788.8|82812.5|82787.5|82816.9|82791.9|82809.6|82784.6|52
1622536510000|2021-06-01 08:35:10|82813.1|82788.1|82816|82791|82818.5|82793.5|82812.2|82787.2|54
1622536520000|2021-06-01 08:35:20|82816.1|82791.1|82812|82787|82816.9|82791.9|82811.5|82786.5|35
1622536530000|2021-06-01 08:35:30|82811.8|82786.8|82807.6|82782.6|82812|82787|82805.2|82780.2|45
1622536540000|2021-06-01 08:35:40|82807.9|82782.9|82810.1|82785.1|82810.4|82785.4|82806.2|82781.2|42
1622536550000|2021-06-01 08:35:50|82810.7|82785.7|82806.8|82781.8|82811.1|82786.1|82806.2|82781.2|46
1622536560000|2021-06-01 08:36:00|82806.6|82781.6|82807.8|82782.8|82822.9|82786.1|82801.1|82772.2|61
1622536570000|2021-06-01 08:36:10|82807.9|82782.9|82813.8|82788.8|82813.8|82788.8|82803.3|82778.3|51
1622536580000|2021-06-01 08:36:20|82812.9|82787.9|82813.4|82788.4|82813.7|82788.7|82808.9|82783.9|54
1622536590000|2021-06-01 08:36:30|82813.8|82788.8|82811.7|82786.7|82815.3|82790.3|82811.7|82786.7|37
1622536600000|2021-06-01 08:36:40|82810.8|82785.8|82811.1|82786.1|82816|82791|82809.1|82784.1|53
1622536610000|2021-06-01 08:36:50|82809.3|82784.3|82805.9|82780.9|82809.9|82784.9|82804.5|82779.5|23
1622536620000|2021-06-01 08:37:00|82804.5|82779.5|82802.5|82777.5|82806.9|82781.9|82801.7|82776.7|47
1622536630000|2021-06-01 08:37:10|82802.1|82777.1|82803.2|82778.2|82804.2|82779.2|82802.1|82777.1|30
1622536640000|2021-06-01 08:37:20|82802.9|82777.9|82803.6|82778.6|82804.1|82779.1|82802.7|82777.7|29
1622536650000|2021-06-01 08:37:30|82806|82781|82789.4|82764.4|82806.2|82781.2|82784.9|82759.9|56
1622536660000|2021-06-01 08:37:40|82789.5|82764.5|82779.9|82754.9|82789.8|82764.8|82779.5|82754.5|67
1622536670000|2021-06-01 08:37:50|82780|82755|82777.8|82752.8|82780.2|82755.2|82777.2|82752.2|47
1622536680000|2021-06-01 08:38:00|82778|82753|82784.5|82759.5|82784.9|82759.9|82778|82753|60
1622536690000|2021-06-01 08:38:10|82784.1|82759.1|82781.9|82756.9|82789|82764|82781.9|82756.9|53
1622536700000|2021-06-01 08:38:20|82778.3|82753.3|82780.9|82755.9|82781.8|82756.8|82775.8|82750.8|44
1622536710000|2021-06-01 08:38:30|82779.5|82754.5|82774.6|82749.6|82779.5|82754.5|82773.4|82748.4|46
1622536720000|2021-06-01 08:38:40|82774.5|82749.5|82771.2|82746.2|82774.5|82749.5|82769.3|82744.3|45
1622536730000|2021-06-01 08:38:50|82772.3|82747.3|82770.4|82745.4|82772.3|82747.3|82768.4|82743.4|42
1622536740000|2021-06-01 08:39:00|82772|82747|82760.6|82735.6|82775.9|82747|82759.4|82725.9|49
1622536750000|2021-06-01 08:39:10|82761.1|82736.1|82761.8|82736.8|82762.7|82737.7|82760.6|82735.6|35
1622536760000|2021-06-01 08:39:20|82762.7|82737.7|82766.4|82741.4|82768.4|82743.4|82762.2|82737.2|56
1622536770000|2021-06-01 08:39:30|82766.5|82741.5|82767|82742|82770.3|82745.3|82765.9|82740.9|52
1622536780000|2021-06-01 08:39:40|82767.1|82742.1|82770.3|82745.3|82783.9|82746.8|82764.1|82732.4|62
1622536790000|2021-06-01 08:39:50|82770.6|82745.6|82766.2|82741.2|82780.1|82745.6|82764.8|82728.9|48
1622536800000|2021-06-01 08:40:00|82765.4|82740.4|82765.6|82740.6|82770.9|82745.9|82764.2|82739.2|56
1622536810000|2021-06-01 08:40:10|82765.3|82740.3|82764.3|82739.3|82765.5|82740.5|82763.7|82738.7|45
1622536820000|2021-06-01 08:40:20|82764.8|82739.8|82763.8|82738.8|82765.3|82740.3|82763.4|82738.4|48
1622536830000|2021-06-01 08:40:30|82763.5|82738.5|82761.8|82736.8|82763.5|82738.5|82760.6|82735.6|38
1622536840000|2021-06-01 08:40:40|82761.4|82736.4|82756.4|82731.4|82762.4|82737.4|82754.5|82729.5|46
1622536850000|2021-06-01 08:40:50|82756.6|82731.6|82757.4|82732.4|82758.5|82733.5|82755|82730|37
1622536860000|2021-06-01 08:41:00|82756.4|82731.4|82761.1|82736.1|82763.3|82738.3|82754.8|82729.8|52
1622536870000|2021-06-01 08:41:10|82756.4|82731.4|82750.6|82725.6|82756.4|82731.4|82749|82724|55
1622536880000|2021-06-01 08:41:20|82750.4|82725.4|82745|82720|82751.4|82726.4|82743|82718|46
1622536890000|2021-06-01 08:41:30|82744.9|82719.9|82745.5|82720.5|82745.7|82720.7|82744.6|82719.6|25
1622536900000|2021-06-01 08:41:40|82744.9|82719.9|82744.2|82719.2|82745.2|82720.2|82743.3|82718.3|21
1622536910000|2021-06-01 08:41:50|82744.3|82719.3|82740.8|82715.8|82744.9|82719.9|82740.8|82715.8|28
1622536920000|2021-06-01 08:42:00|82740.6|82715.6|82747.3|82722.3|82747.6|82722.6|82739.5|82714.5|47
1622536930000|2021-06-01 08:42:10|82747.6|82722.6|82742.7|82717.7|82747.6|82722.6|82742.7|82717.7|35
1622536940000|2021-06-01 08:42:20|82742.3|82717.3|82741.2|82716.2|82746.1|82721.1|82739.8|82714.8|34
1622536950000|2021-06-01 08:42:30|82741.5|82716.5|82739.8|82714.8|82741.6|82716.6|82739.1|82714.1|30
1622536960000|2021-06-01 08:42:40|82739.7|82714.7|82741.2|82716.2|82744.1|82719.1|82739.7|82714.7|38
1622536970000|2021-06-01 08:42:50|82741.7|82716.7|82739.7|82714.7|82742.6|82717.6|82738.9|82713.9|41
1622536980000|2021-06-01 08:43:00|82740|82715|82742.7|82717.7|82743.9|82718.9|82739.6|82714.6|38
1622536990000|2021-06-01 08:43:10|82742.8|82717.8|82738.1|82713.1|82746.1|82721.1|82738.1|82713.1|46
1622537000000|2021-06-01 08:43:20|82738.7|82713.7|82736.9|82711.9|82738.8|82713.8|82736.6|82711.6|26
1622537010000|2021-06-01 08:43:30|82736.6|82711.6|82736.1|82711.1|82748.8|82711.6|82735|82698.4|19
1622537020000|2021-06-01 08:43:40|82736.6|82711.6|82736.9|82711.9|82753.5|82715.8|82735.5|82703.5|39
1622537030000|2021-06-01 08:43:50|82737.2|82712.2|82735|82710|82737.4|82712.4|82734.7|82709.7|38
1622537040000|2021-06-01 08:44:00|82735.5|82710.5|82736.6|82711.6|82737.6|82712.6|82734.7|82709.7|44
1622537050000|2021-06-01 08:44:10|82736.4|82711.4|82741.4|82716.4|82742.5|82717.5|82736.2|82711.2|39
1622537060000|2021-06-01 08:44:20|82739.6|82714.6|82739.7|82714.7|82741.9|82716.9|82735.8|82710.8|46
1622537070000|2021-06-01 08:44:30|82740.1|82715.1|82737.5|82712.5|82741|82716|82737.2|82712.2|41
1622537080000|2021-06-01 08:44:40|82737.7|82712.7|82737|82712|82739.7|82714.7|82736.6|82711.6|36
1622537090000|2021-06-01 08:44:50|82737.2|82712.2|82733.7|82708.7|82737.5|82712.5|82731.8|82706.8|41
1622537100000|2021-06-01 08:45:00|82732.5|82707.5|82738.1|82713.1|82739.9|82714.9|82732.5|82707.5|56
1622537110000|2021-06-01 08:45:10|82737.7|82712.7|82740|82715|82742.1|82717.1|82734.6|82709.6|46
1622537120000|2021-06-01 08:45:20|82740.1|82715.1|82732.6|82707.6|82740.5|82715.5|82731.9|82706.9|53
1622537130000|2021-06-01 08:45:30|82732.5|82707.5|82732.8|82707.8|82733.2|82708.2|82731.6|82706.6|31
1622537140000|2021-06-01 08:45:40|82732.3|82707.3|82726|82701|82742.4|82707.8|82724.5|82688.1|51
1622537150000|2021-06-01 08:45:50|82725.8|82700.8|82725|82700|82738.4|82701|82714.6|82687.8|53
1622537160000|2021-06-01 08:46:00|82724.9|82699.9|82727.2|82702.2|82729.5|82704.5|82724|82699|57
1622537170000|2021-06-01 08:46:10|82727.7|82702.7|82731.1|82706.1|82731.9|82706.9|82727.3|82702.3|46
1622537180000|2021-06-01 08:46:20|82730.8|82705.8|82730|82705|82731.8|82706.8|82729.6|82704.6|32
1622537190000|2021-06-01 08:46:30|82730.4|82705.4|82725.2|82700.2|82731.7|82706.7|82724.7|82699.7|33
1622537200000|2021-06-01 08:46:40|82725.1|82700.1|82725.5|82700.5|82727.3|82702.3|82725.1|82700.1|34
1622537210000|2021-06-01 08:46:50|82725.4|82700.4|82732.7|82707.7|82733.7|82708.7|82725.3|82700.3|32
1622537220000|2021-06-01 08:47:00|82732.3|82707.3|82734|82709|82735.7|82710.7|82732.3|82707.3|47
1622537230000|2021-06-01 08:47:10|82734.1|82709.1|82758.8|82708.8|82758.8|82721.2|82733.2|82708.2|37
1622537240000|2021-06-01 08:47:20|82759.7|82709.7|82747.6|82722.6|82759.7|82723.3|82745.3|82709.7|31
1622537250000|2021-06-01 08:47:30|82746.8|82721.8|82748.4|82723.4|82749.9|82724.9|82746.2|82721.2|38
1622537260000|2021-06-01 08:47:40|82748.1|82723.1|82756.3|82731.3|82761.2|82736.2|82745.7|82720.7|39
1622537270000|2021-06-01 08:47:50|82757|82732|82759.1|82734.1|82759.9|82734.9|82755.7|82730.7|45
1622537280000|2021-06-01 08:48:00|82759|82734|82748.4|82723.4|82759.3|82734.3|82747.3|82722.3|50
1622537290000|2021-06-01 08:48:10|82749.4|82724.4|82748.9|82723.9|82753.1|82728.1|82748|82723|44
1622537300000|2021-06-01 08:48:20|82749|82724|82746.7|82721.7|82749.8|82724.8|82746.7|82721.7|33
1622537310000|2021-06-01 08:48:30|82747.5|82722.5|82741.2|82716.2|82747.5|82722.5|82739|82714|56
1622537320000|2021-06-01 08:48:40|82741.1|82716.1|82740.6|82715.6|82742|82717|82738.3|82713.3|48
1622537330000|2021-06-01 08:48:50|82741.2|82716.2|82739|82714|82741.9|82716.9|82738.3|82713.3|47
1622537340000|2021-06-01 08:49:00|82738.8|82713.8|82732.2|82707.2|82750.5|82713.8|82728|82697.9|48
1622537350000|2021-06-01 08:49:10|82731.9|82706.9|82731.9|82706.9|82735.9|82710.9|82729.4|82704.4|54
1622537360000|2021-06-01 08:49:20|82731.6|82706.6|82733|82708|82735.2|82710.2|82730.9|82705.9|50
1622537370000|2021-06-01 08:49:30|82733.1|82708.1|82734.4|82709.4|82736.1|82711.1|82732.4|82707.4|46
1622537380000|2021-06-01 08:49:40|82734.5|82709.5|82735.1|82710.1|82735.4|82710.4|82734.3|82709.3|20
1622537390000|2021-06-01 08:49:50|82735|82710|82734.1|82709.1|82735.2|82710.2|82733.9|82708.9|25
1622537400000|2021-06-01 08:50:00|82733.9|82708.9|82734.7|82709.7|82734.9|82709.9|82733.9|82708.9|32
1622537410000|2021-06-01 08:50:10|82734.3|82709.3|82730.3|82705.3|82734.4|82709.4|82728.7|82703.7|43
1622537420000|2021-06-01 08:50:20|82730.2|82705.2|82714.3|82689.3|82730.4|82705.4|82707.9|82679.2|52
1622537430000|2021-06-01 08:50:30|82713.6|82688.6|82710.9|82685.9|82714.3|82689.3|82710.3|82685.3|42
1622537440000|2021-06-01 08:50:40|82710.8|82685.8|82712|82687|82714|82689|82710.1|82685.1|35
1622537450000|2021-06-01 08:50:50|82710.3|82685.3|82709|82684|82712.6|82687.6|82705.5|82680.5|34
1622537460000|2021-06-01 08:51:00|82709.6|82684.6|82692.8|82667.8|82709.6|82684.6|82691.2|82666.2|49
1622537470000|2021-06-01 08:51:10|82693.6|82668.6|82698.1|82673.1|82699.9|82674.9|82691.6|82666.6|34
1622537480000|2021-06-01 08:51:20|82698.4|82673.4|82694.1|82669.1|82698.5|82673.5|82694|82669|40
1622537490000|2021-06-01 08:51:30|82694.7|82669.7|82700.3|82675.3|82700.7|82675.7|82694.2|82669.2|39
1622537500000|2021-06-01 08:51:40|82700.9|82675.9|82697.6|82672.6|82705.1|82680.1|82697.6|82672.6|52
1622537510000|2021-06-01 08:51:50|82698.4|82673.4|82692.9|82667.9|82699.9|82674.9|82692.8|82667.8|45
1622537520000|2021-06-01 08:52:00|82692.8|82667.8|82690.8|82665.8|82693.4|82668.4|82690.3|82665.3|40
1622537530000|2021-06-01 08:52:10|82691.2|82666.2|82690.2|82665.2|82692.6|82667.6|82689.2|82664.2|33
1622537540000|2021-06-01 08:52:20|82690.3|82665.3|82683.7|82658.7|82690.6|82665.6|82680.2|82655.2|49
1622537550000|2021-06-01 08:52:30|82684|82659|82672.3|82647.3|82684.8|82659.8|82671.9|82646.9|51
1622537560000|2021-06-01 08:52:40|82669.1|82644.1|82665.4|82640.4|82672.7|82647.7|82665.4|82640.4|53
1622537570000|2021-06-01 08:52:50|82665.2|82640.2|82666.1|82641.1|82668|82643|82664.9|82639.9|57
1622537580000|2021-06-01 08:53:00|82665.8|82640.8|82664.2|82639.2|82666.6|82641.6|82663.7|82638.7|46
1622537590000|2021-06-01 08:53:10|82662.1|82637.1|82659|82634|82662.2|82637.2|82658|82633|48
1622537600000|2021-06-01 08:53:20|82658.3|82633.3|82659.9|82634.9|82661|82636|82652.4|82627.4|61
1622537610000|2021-06-01 08:53:30|82660.7|82635.7|82656.5|82631.5|82665.9|82635.7|82652.6|82614.2|58
1622537620000|2021-06-01 08:53:40|82656.4|82631.4|82662.8|82637.8|82663.2|82638.2|82656.3|82631.3|55
1622537630000|2021-06-01 08:53:50|82662.6|82637.6|82666.7|82641.7|82666.9|82641.9|82662.1|82637.1|43
1622537640000|2021-06-01 08:54:00|82666.6|82641.6|82665.9|82640.9|82666.9|82641.9|82664.6|82639.6|38
1622537650000|2021-06-01 08:54:10|82666|82641|82665.5|82640.5|82666.8|82641.8|82664.9|82639.9|33
1622537660000|2021-06-01 08:54:20|82665.3|82640.3|82663.1|82638.1|82666.4|82641.4|82662|82637|39
1622537670000|2021-06-01 08:54:30|82663.2|82638.2|82661.8|82636.8|82665|82640|82659.6|82634.6|41
1622537680000|2021-06-01 08:54:40|82660.6|82635.6|82657|82632|82660.8|82635.8|82653.3|82628.3|41
1622537690000|2021-06-01 08:54:50|82657.2|82632.2|82651.1|82626.1|82657.8|82632.8|82645.3|82620.3|50
1622537700000|2021-06-01 08:55:00|82650|82625|82640.3|82615.3|82650.9|82625.9|82640.3|82615.3|51
1622537710000|2021-06-01 08:55:10|82641.3|82616.3|82646.8|82621.8|82651.2|82626.2|82640.3|82615.3|56
1622537720000|2021-06-01 08:55:20|82646.7|82621.7|82645.5|82620.5|82647.7|82622.7|82642.7|82617.7|53
1622537730000|2021-06-01 08:55:30|82645.2|82620.2|82643.9|82618.9|82645.4|82620.4|82641|82616|52
1622537740000|2021-06-01 08:55:40|82644.3|82619.3|82637.7|82612.7|82645.1|82620.1|82637.3|82612.3|47
1622537750000|2021-06-01 08:55:50|82637.6|82612.6|82626.6|82601.6|82638.2|82613.2|82623.7|82598.7|53
1622537760000|2021-06-01 08:56:00|82626.7|82601.7|82621.4|82596.4|82628.9|82603.9|82621.4|82596.4|44
1622537770000|2021-06-01 08:56:10|82621.7|82596.7|82604.1|82579.1|82622.1|82597.1|82602.6|82577.6|50
1622537780000|2021-06-01 08:56:20|82604|82579|82610.6|82585.6|82611.7|82586.7|82603.5|82578.5|50
1622537790000|2021-06-01 08:56:30|82610.3|82585.3|82606.9|82581.9|82610.6|82585.6|82604|82579|44
1622537800000|2021-06-01 08:56:40|82607|82582|82605.1|82580.1|82607|82582|82604|82579|46
1622537810000|2021-06-01 08:56:50|82605|82580|82593.1|82568.1|82605.4|82580.4|82588.7|82552.2|60
1622537820000|2021-06-01 08:57:00|82593.3|82568.3|82592.9|82567.9|82594.9|82569.9|82591.8|82566.8|33
1622537830000|2021-06-01 08:57:10|82593|82568|82589.6|82564.6|82593.4|82568.4|82587.3|82562.3|43
1622537840000|2021-06-01 08:57:20|82589.9|82564.9|82588.7|82563.7|82590|82565|82587.9|82562.9|33
1622537850000|2021-06-01 08:57:30|82588.9|82563.9|82591.8|82566.8|82592.9|82567.9|82587.5|82562.5|44
1622537860000|2021-06-01 08:57:40|82592.1|82567.1|82596.1|82571.1|82596.5|82571.5|82589.9|82564.9|45
1622537870000|2021-06-01 08:57:50|82593.1|82568.1|82600|82575|82603.6|82578.6|82593.1|82568.1|52
1622537880000|2021-06-01 08:58:00|82601.1|82576.1|82607.7|82582.7|82608.8|82583.8|82600|82575|44
1622537890000|2021-06-01 08:58:10|82607.3|82582.3|82604.5|82579.5|82608|82583|82601.8|82576.8|52
1622537900000|2021-06-01 08:58:20|82604.7|82579.7|82601|82576|82604.9|82579.9|82599|82574|35
1622537910000|2021-06-01 08:58:30|82600.9|82575.9|82595.6|82570.6|82601.6|82576.6|82595|82570|38
1622537920000|2021-06-01 08:58:40|82594|82569|82595.2|82570.2|82595.3|82570.3|82591.5|82566.5|52
1622537930000|2021-06-01 08:58:50|82595.5|82570.5|82603.6|82578.6|82603.6|82578.6|82593.9|82568.9|57
1622537940000|2021-06-01 08:59:00|82603.3|82578.3|82606.7|82581.7|82608.1|82583.1|82603.1|82578.1|38
1622537950000|2021-06-01 08:59:10|82606.5|82581.5|82625.6|82600.6|82626.2|82601.2|82606.5|82581.5|59
1622537960000|2021-06-01 08:59:20|82626.1|82601.1|82622.9|82597.9|82626.1|82601.1|82619.8|82594.8|37
1622537970000|2021-06-01 08:59:30|82622.5|82597.5|82623.8|82598.8|82634.8|82599.3|82616.9|82583.2|42
1622537980000|2021-06-01 08:59:40|82623.6|82598.6|82614.8|82589.8|82635.2|82598.6|82614.2|82580.1|65
1622537990000|2021-06-01 08:59:50|82614.6|82589.6|82625.1|82575.1|82626.8|82589.9|82612.7|82574.8|38
1622538000000|2021-06-01 09:00:00|82625.4|82575.4|82630.8|82580.8|82633.4|82590.9|82611|82574|57
1622538010000|2021-06-01 09:00:10|82631.6|82581.6|82613.8|82588.8|82633.3|82595.4|82613|82575.6|60
1622538020000|2021-06-01 09:00:20|82613.7|82588.7|82606.5|82581.5|82616.6|82591.6|82606.5|82581.5|48
1622538030000|2021-06-01 09:00:30|82606.4|82581.4|82610|82585|82611.9|82586.9|82604|82579|54
1622538040000|2021-06-01 09:00:40|82611|82586|82603.1|82578.1|82617.3|82586|82603.1|82566|55
1622538050000|2021-06-01 09:00:50|82603.4|82578.4|82590.6|82565.6|82607.1|82579.6|82588.2|82553.6|61
1622538060000|2021-06-01 09:01:00|82591.1|82566.1|82595.6|82570.6|82595.6|82570.6|82590.9|82565.9|53
1622538070000|2021-06-01 09:01:10|82595.4|82570.4|82593.6|82568.6|82595.8|82570.8|82592.9|82567.9|53
1622538080000|2021-06-01 09:01:20|82593.8|82568.8|82592.4|82542.4|82594.1|82569.1|82578.1|82542.4|62
1622538090000|2021-06-01 09:01:30|82581.1|82556.1|82582.3|82557.3|82600|82562.9|82581.1|82549.7|61
1622538100000|2021-06-01 09:01:40|82583.3|82558.3|82589.8|82564.8|82591.3|82566.3|82579.2|82554.2|66
1622538110000|2021-06-01 09:01:50|82589.7|82564.7|82590.8|82565.8|82591.5|82566.5|82589.7|82564.7|38
1622538120000|2021-06-01 09:02:00|82590.7|82565.7|82590.9|82565.9|82591.3|82566.3|82590.2|82565.2|32
1622538130000|2021-06-01 09:02:10|82590.8|82565.8|82600.9|82575.9|82601.3|82576.3|82589.5|82564.5|42
1622538140000|2021-06-01 09:02:20|82600.6|82575.6|82600|82575|82601.7|82576.7|82597.8|82572.8|42
1622538150000|2021-06-01 09:02:30|82600.8|82575.8|82597.6|82572.6|82601|82576|82595.5|82570.5|48
1622538160000|2021-06-01 09:02:40|82597.5|82572.5|82595.8|82570.8|82597.9|82572.9|82593.6|82568.6|47
1622538170000|2021-06-01 09:02:50|82596.3|82571.3|82596.6|82571.6|82598.3|82573.3|82595.9|82570.9|48
1622538180000|2021-06-01 09:03:00|82597.4|82572.4|82612.7|82587.7|82623.6|82588.2|82592.7|82565.2|50
1622538190000|2021-06-01 09:03:10|82612.8|82587.8|82610|82585|82622.5|82588|82609.4|82571|42
1622538200000|2021-06-01 09:03:20|82610.8|82585.8|82604.8|82579.8|82611.8|82586.8|82604.8|82579.8|45
1622538210000|2021-06-01 09:03:30|82605.3|82580.3|82593.4|82568.4|82605.3|82580.3|82593.4|82568.4|35
1622538220000|2021-06-01 09:03:40|82592.9|82567.9|82595.3|82570.3|82595.4|82570.4|82592.9|82567.9|21
1622538230000|2021-06-01 09:03:50|82595.5|82570.5|82594.4|82569.4|82596.1|82571.1|82594.2|82569.2|32
1622538240000|2021-06-01 09:04:00|82594.3|82569.3|82602.8|82577.8|82616.5|82582.1|82594.3|82566.5|53
1622538250000|2021-06-01 09:04:10|82603.1|82578.1|82579.9|82554.9|82603.1|82578.1|82579.9|82554.9|56
1622538260000|2021-06-01 09:04:20|82578.4|82553.4|82581.5|82556.5|82581.5|82556.5|82578|82553|53
1622538270000|2021-06-01 09:04:30|82581.6|82556.6|82589.1|82564.1|82602.4|82564.7|82581.6|82551.3|42
1622538280000|2021-06-01 09:04:40|82589|82564|82596.1|82571.1|82601|82571.1|82589|82551|42
1622538290000|2021-06-01 09:04:50|82595.7|82570.7|82598|82573|82598|82573|82595.6|82570.6|22
1622538300000|2021-06-01 09:05:00|82597.9|82572.9|82588.4|82563.4|82598.2|82573.2|82585.2|82560.2|60
1622538310000|2021-06-01 09:05:10|82588.1|82563.1|82590.7|82565.7|82591.5|82566.5|82588|82563|40
1622538320000|2021-06-01 09:05:20|82591.3|82566.3|82590.4|82565.4|82591.9|82566.9|82589.5|82564.5|32
1622538330000|2021-06-01 09:05:30|82590.3|82565.3|82598|82573|82598.8|82573.8|82590|82565|39
1622538340000|2021-06-01 09:05:40|82598.3|82573.3|82595.5|82570.5|82598.3|82573.3|82584|82559|46
1622538350000|2021-06-01 09:05:50|82595.6|82570.6|82601.5|82551.5|82601.6|82576.6|82589.3|82551.5|43
1622538360000|2021-06-01 09:06:00|82588.9|82563.9|82590.4|82565.4|82591|82566|82588.8|82563.8|42
1622538370000|2021-06-01 09:06:10|82590.3|82565.3|82589.6|82564.6|82590.5|82565.5|82588.4|82563.4|27
1622538380000|2021-06-01 09:06:20|82589.7|82564.7|82602.8|82577.8|82615.9|82577.8|82589.7|82563.7|35
1622538390000|2021-06-01 09:06:30|82603.3|82578.3|82598.5|82573.5|82613.8|82578.6|82596.2|82561.7|43
1622538400000|2021-06-01 09:06:40|82595.1|82570.1|82592.7|82567.7|82595.1|82570.1|82592.1|82567.1|31
1622538410000|2021-06-01 09:06:50|82592.5|82567.5|82598.8|82573.8|82598.8|82573.8|82591.5|82566.5|40
1622538420000|2021-06-01 09:07:00|82598.5|82573.5|82596.8|82571.8|82598.5|82573.5|82593.2|82568.2|29
1622538430000|2021-06-01 09:07:10|82596.5|82571.5|82596.3|82571.3|82597.4|82572.4|82594.1|82569.1|38
1622538440000|2021-06-01 09:07:20|82596.5|82571.5|82594.6|82569.6|82597.9|82572.9|82592.8|82567.8|41
1622538450000|2021-06-01 09:07:30|82594.5|82569.5|82591.3|82566.3|82594.5|82569.5|82591.2|82566.2|31
1622538460000|2021-06-01 09:07:40|82591|82566|82591.7|82566.7|82593.9|82568.9|82590|82565|26
1622538470000|2021-06-01 09:07:50|82591.9|82566.9|82592.6|82567.6|82593.3|82568.3|82591.8|82566.8|35
1622538480000|2021-06-01 09:08:00|82592.7|82567.7|82594.1|82569.1|82596.9|82571.9|82592.5|82567.5|44
1622538490000|2021-06-01 09:08:10|82593.8|82568.8|82593.7|82568.7|82594.5|82569.5|82593.5|82568.5|31
1622538500000|2021-06-01 09:08:20|82593.6|82568.6|82595.2|82570.2|82595.3|82570.3|82593.5|82568.5|27
1622538510000|2021-06-01 09:08:30|82595.4|82570.4|82595.7|82570.7|82595.7|82570.7|82594.8|82569.8|24
1622538520000|2021-06-01 09:08:40|82595.6|82570.6|82595.7|82570.7|82596.2|82571.2|82595.5|82570.5|19
1622538530000|2021-06-01 09:08:50|82595.8|82570.8|82598.3|82573.3|82599|82574|82595.1|82570.1|35
1622538540000|2021-06-01 09:09:00|82598.7|82573.7|82596.2|82571.2|82600.7|82575.7|82595|82570|38
1622538550000|2021-06-01 09:09:10|82596.3|82571.3|82589.8|82564.8|82596.3|82571.3|82589.1|82564.1|46
1622538560000|2021-06-01 09:09:20|82590.5|82565.5|82590|82565|82590.7|82565.7|82589.1|82564.1|26
1622538570000|2021-06-01 09:09:30|82589.9|82564.9|82594.8|82569.8|82596|82571|82589.8|82564.8|37
1622538580000|2021-06-01 09:09:40|82595|82570|82593.4|82568.4|82595.4|82570.4|82592.7|82567.7|40
1622538590000|2021-06-01 09:09:50|82594.2|82569.2|82592.8|82567.8|82595.8|82570.8|82591.8|82566.8|33
1622538600000|2021-06-01 09:10:00|82592.6|82567.6|82587.9|82562.9|82592.6|82567.6|82587.4|82562.4|39
1622538610000|2021-06-01 09:10:10|82588|82563|82589|82564|82590.3|82565.3|82587.3|82562.3|45
1622538620000|2021-06-01 09:10:20|82588.8|82563.8|82591.3|82566.3|82592.5|82567.5|82586.8|82561.8|42
1622538630000|2021-06-01 09:10:30|82591.4|82566.4|82593|82568|82593.2|82568.2|82591.4|82566.4|35
1622538640000|2021-06-01 09:10:40|82593.2|82568.2|82595.6|82570.6|82598.3|82573.3|82593|82568|39
1622538650000|2021-06-01 09:10:50|82595.3|82570.3|82596.3|82571.3|82596.9|82571.9|82595.2|82570.2|25
1622538660000|2021-06-01 09:11:00|82596.4|82571.4|82598.8|82573.8|82601.1|82576.1|82596.3|82571.3|27
1622538670000|2021-06-01 09:11:10|82599.1|82574.1|82600.8|82575.8|82601.1|82576.1|82598.8|82573.8|28
1622538680000|2021-06-01 09:11:20|82600.7|82575.7|82601.4|82576.4|82603.2|82578.2|82600.7|82575.7|17
1622538690000|2021-06-01 09:11:30|82601.9|82576.9|82600.8|82575.8|82603.8|82578.8|82600.7|82575.7|28
1622538700000|2021-06-01 09:11:40|82600.7|82575.7|82600.2|82575.2|82609.5|82580.8|82587.7|82557.8|50
1622538710000|2021-06-01 09:11:50|82599.2|82574.2|82596|82571|82601.3|82576.3|82593.7|82568.7|45
1622538720000|2021-06-01 09:12:00|82595.1|82570.1|82595.3|82570.3|82596.5|82571.5|82594|82569|43
1622538730000|2021-06-01 09:12:10|82595.1|82570.1|82599.9|82574.9|82600.1|82575.1|82594.8|82569.8|22
1622538740000|2021-06-01 09:12:20|82600.1|82575.1|82600.1|82575.1|82600.1|82575.1|82594.4|82569.4|49
1622538750000|2021-06-01 09:12:30|82599.1|82574.1|82598|82573|82602.7|82577.7|82597.7|82572.7|57
1622538760000|2021-06-01 09:12:40|82597.4|82572.4|82596.8|82571.8|82598.2|82573.2|82592.5|82567.5|54
1622538770000|2021-06-01 09:12:50|82596.6|82571.6|82597.6|82572.6|82598.2|82573.2|82596.5|82571.5|28
1622538780000|2021-06-01 09:13:00|82597.5|82572.5|82584.6|82559.6|82599.9|82573.2|82584.6|82549.9|37
1622538790000|2021-06-01 09:13:10|82583.7|82558.7|82581.3|82556.3|82583.7|82558.7|82579.6|82554.6|33
1622538800000|2021-06-01 09:13:20|82581.1|82556.1|82579.9|82554.9|82585.7|82560.7|82579.8|82554.8|40
1622538810000|2021-06-01 09:13:30|82580.3|82555.3|82581|82556|82581.2|82556.2|82579.8|82554.8|35
1622538820000|2021-06-01 09:13:40|82580.1|82555.1|82579.5|82554.5|82580.3|82555.3|82578.9|82553.9|17
1622538830000|2021-06-01 09:13:50|82579.4|82554.4|82580.6|82555.6|82580.9|82555.9|82579.4|82554.4|17
1622538840000|2021-06-01 09:14:00|82580.4|82555.4|82577.4|82552.4|82580.7|82555.7|82575.8|82550.8|29
1622538850000|2021-06-01 09:14:10|82578.4|82553.4|82574.4|82549.4|82578.4|82553.4|82568.5|82543.5|50
1622538860000|2021-06-01 09:14:20|82574.9|82549.9|82570.4|82545.4|82575.2|82550.2|82569.2|82544.2|54
1622538870000|2021-06-01 09:14:30|82571|82546|82567.7|82542.7|82577.1|82552.1|82567.7|82542.7|51
1622538880000|2021-06-01 09:14:40|82568.2|82543.2|82568.4|82543.4|82569.1|82544.1|82566.6|82541.6|43
1622538890000|2021-06-01 09:14:50|82568.3|82543.3|82577.9|82552.9|82578.4|82553.4|82567.2|82542.2|35
1622538900000|2021-06-01 09:15:00|82578.2|82553.2|82580.3|82555.3|82581.4|82556.4|82577.8|82552.8|37
1622538910000|2021-06-01 09:15:10|82580.1|82555.1|82579.8|82554.8|82580.5|82555.5|82579.2|82554.2|24
1622538920000|2021-06-01 09:15:20|82581.1|82556.1|82568.3|82543.3|82585.5|82560.5|82567.7|82542.7|39
1622538930000|2021-06-01 09:15:30|82568.9|82543.9|82558.2|82533.2|82570.5|82545.5|82557.6|82532.6|60
1622538940000|2021-06-01 09:15:40|82558|82533|82568.5|82543.5|82568.8|82543.8|82558|82533|58
1622538950000|2021-06-01 09:15:50|82568.1|82543.1|82563.9|82538.9|82568.7|82543.7|82563.1|82538.1|44
1622538960000|2021-06-01 09:16:00|82563.7|82538.7|82564.9|82539.9|82565.2|82540.2|82563.7|82538.7|31
1622538970000|2021-06-01 09:16:10|82563.8|82538.8|82560.3|82535.3|82564.4|82539.4|82560|82535|51
1622538980000|2021-06-01 09:16:20|82561.2|82536.2|82565.2|82540.2|82566|82541|82561.1|82536.1|26
1622538990000|2021-06-01 09:16:30|82565|82540|82578.2|82553.2|82579.9|82554.9|82564.1|82539.1|39
1622539000000|2021-06-01 09:16:40|82578.4|82553.4|82570.2|82545.2|82578.4|82553.4|82570.1|82545.1|52
1622539010000|2021-06-01 09:16:50|82570.9|82545.9|82587.4|82562.4|82591|82566|82570.5|82545.5|55
1622539020000|2021-06-01 09:17:00|82586.7|82561.7|82597.3|82572.3|82597.3|82572.3|82584.4|82559.4|42
1622539030000|2021-06-01 09:17:10|82596.5|82571.5|82598.9|82573.9|82598.9|82573.9|82591.3|82566.3|49
1622539040000|2021-06-01 09:17:20|82600.2|82575.2|82599.5|82574.5|82601.9|82576.9|82597.5|82572.5|42
1622539050000|2021-06-01 09:17:30|82597.2|82572.2|82584.9|82559.9|82597.2|82572.2|82583|82558|62
1622539060000|2021-06-01 09:17:40|82584.6|82559.6|82588.5|82563.5|82588.8|82563.8|82584.6|82559.6|42
1622539070000|2021-06-01 09:17:50|82588.2|82563.2|82596.2|82571.2|82596.2|82571.2|82586.2|82561.2|57
1622539080000|2021-06-01 09:18:00|82597.7|82572.7|82604.5|82579.5|82604.9|82579.9|82594.7|82569.7|66
1622539090000|2021-06-01 09:18:10|82603.4|82578.4|82607.8|82582.8|82607.9|82582.9|82602.5|82577.5|43
1622539100000|2021-06-01 09:18:20|82607.7|82582.7|82608.6|82583.6|82612.3|82587.3|82607.3|82582.3|41
1622539110000|2021-06-01 09:18:30|82608.7|82583.7|82601.4|82576.4|82608.7|82583.7|82601.3|82576.3|30
1622539120000|2021-06-01 09:18:40|82601.6|82576.6|82600.8|82575.8|82602|82577|82600.7|82575.7|31
1622539130000|2021-06-01 09:18:50|82600.7|82575.7|82577.6|82552.6|82600.7|82575.7|82576.3|82551.3|61
1622539140000|2021-06-01 09:19:00|82577.7|82552.7|82584.1|82559.1|82584.1|82559.1|82575.5|82550.5|42
1622539150000|2021-06-01 09:19:10|82583.9|82558.9|82584.4|82559.4|82585.4|82560.4|82582.2|82557.2|49
1622539160000|2021-06-01 09:19:20|82584.8|82559.8|82585.1|82560.1|82586.1|82561.1|82583.2|82558.2|38
1622539170000|2021-06-01 09:19:30|82584.9|82559.9|82583.6|82558.6|82588.9|82563.9|82583.6|82558.6|55
1622539180000|2021-06-01 09:19:40|82581.8|82556.8|82578.4|82553.4|82582.8|82557.8|82578.3|82553.3|54
1622539190000|2021-06-01 09:19:50|82578.3|82553.3|82578.2|82553.2|82579.6|82554.6|82576.4|82551.4|30
1622539200000|2021-06-01 09:20:00|82578.3|82553.3|82579.1|82554.1|82579.1|82554.1|82577.5|82552.5|23
1622539210000|2021-06-01 09:20:10|82579.3|82554.3|82588.3|82563.3|82589.6|82564.6|82577|82552|44
1622539220000|2021-06-01 09:20:20|82588.2|82563.2|82588.5|82563.5|82591.4|82566.4|82586.9|82561.9|47
1622539230000|2021-06-01 09:20:30|82588.3|82563.3|82585.4|82560.4|82588.4|82563.4|82583.1|82558.1|29
1622539240000|2021-06-01 09:20:40|82585.5|82560.5|82589|82564|82590.4|82565.4|82585.1|82560.1|41
1622539250000|2021-06-01 09:20:50|82589.2|82564.2|82594|82569|82594.2|82569.2|82588.3|82563.3|40
1622539260000|2021-06-01 09:21:00|82595.5|82570.5|82596.4|82571.4|82596.8|82571.8|82594.4|82569.4|38
1622539270000|2021-06-01 09:21:10|82597.6|82572.6|82597.2|82572.2|82599.8|82574.8|82596.7|82571.7|33
1622539280000|2021-06-01 09:21:20|82597.4|82572.4|82584.3|82559.3|82597.4|82572.4|82583.5|82558.5|33
1622539290000|2021-06-01 09:21:30|82585.1|82560.1|82584.3|82559.3|82585.2|82560.2|82583.9|82558.9|32
1622539300000|2021-06-01 09:21:40|82584|82559|82586.7|82561.7|82587.4|82562.4|82583.1|82558.1|38
1622539310000|2021-06-01 09:21:50|82586.8|82561.8|82578.8|82553.8|82587.2|82562.2|82578.5|82553.5|39
1622539320000|2021-06-01 09:22:00|82578.9|82553.9|82579.6|82554.6|82581.3|82556.3|82578.1|82553.1|26
1622539330000|2021-06-01 09:22:10|82579.5|82554.5|82572.1|82547.1|82579.5|82554.5|82572.1|82547.1|40
1622539340000|2021-06-01 09:22:20|82573.1|82548.1|82576.7|82551.7|82576.7|82551.7|82571.6|82546.6|39
1622539350000|2021-06-01 09:22:30|82576.9|82551.9|82574.6|82549.6|82577.3|82552.3|82573|82548|43
1622539360000|2021-06-01 09:22:40|82574.7|82549.7|82572|82547|82575.4|82550.4|82568.7|82543.7|30
1622539370000|2021-06-01 09:22:50|82571.3|82546.3|82571.6|82546.6|82572.6|82547.6|82570.5|82545.5|40
1622539380000|2021-06-01 09:23:00|82573.9|82548.9|82571.4|82546.4|82575.5|82550.5|82570|82545|39
1622539390000|2021-06-01 09:23:10|82571.7|82546.7|82572.1|82547.1|82572.1|82547.1|82570.9|82545.9|27
1622539400000|2021-06-01 09:23:20|82572.2|82547.2|82571.4|82546.4|82572.2|82547.2|82568.2|82543.2|37
1622539410000|2021-06-01 09:23:30|82572|82547|82573|82548|82574.1|82549.1|82570.9|82545.9|26
1622539420000|2021-06-01 09:23:40|82573.2|82548.2|82568.4|82543.4|82573.6|82548.6|82568.3|82543.3|28
1622539430000|2021-06-01 09:23:50|82569|82544|82572.8|82547.8|82573.7|82548.7|82568.7|82543.7|35
1622539440000|2021-06-01 09:24:00|82572.4|82547.4|82576.4|82551.4|82576.8|82551.8|82570.5|82545.5|43
1622539450000|2021-06-01 09:24:10|82574.9|82549.9|82577|82552|82578.5|82553.5|82574.9|82549.9|46
1622539460000|2021-06-01 09:24:20|82577.4|82552.4|82575.9|82550.9|82578.4|82553.4|82575.3|82550.3|28
1622539470000|2021-06-01 09:24:30|82575.8|82550.8|82575.3|82550.3|82578.8|82553.8|82574.3|82549.3|30
1622539480000|2021-06-01 09:24:40|82575.9|82550.9|82571.9|82546.9|82576.1|82551.1|82571.9|82546.9|30
1622539490000|2021-06-01 09:24:50|82572.2|82547.2|82576.9|82551.9|82577|82552|82572|82547|42
1622539500000|2021-06-01 09:25:00|82577.1|82552.1|82579.2|82554.2|82580.3|82555.3|82576.8|82551.8|41
1622539510000|2021-06-01 09:25:10|82578.6|82553.6|82584.7|82559.7|82585.8|82560.8|82575.7|82550.7|46
1622539520000|2021-06-01 09:25:20|82585.8|82560.8|82583.5|82558.5|82585.8|82560.8|82582.9|82557.9|33
1622539530000|2021-06-01 09:25:30|82583.8|82558.8|82583.5|82558.5|82583.8|82558.8|82581.8|82556.8|32
1622539540000|2021-06-01 09:25:40|82583.4|82558.4|82587.2|82562.2|82587.2|82562.2|82583|82558|25
1622539550000|2021-06-01 09:25:50|82586.6|82561.6|82584.9|82559.9|82588|82563|82582|82557|40
1622539560000|2021-06-01 09:26:00|82584.1|82559.1|82585.6|82560.6|82586.8|82561.8|82582.8|82557.8|44
1622539570000|2021-06-01 09:26:10|82585.9|82560.9|82588.2|82563.2|82589.4|82564.4|82585.2|82560.2|41
1622539580000|2021-06-01 09:26:20|82588.1|82563.1|82589.1|82564.1|82589.5|82564.5|82587.1|82562.1|36
1622539590000|2021-06-01 09:26:30|82588.9|82563.9|82588.2|82563.2|82589.9|82564.9|82584.5|82559.5|52
1622539600000|2021-06-01 09:26:40|82587.8|82562.8|82587.3|82562.3|82589|82564|82587.3|82562.3|28
1622539610000|2021-06-01 09:26:50|82587.5|82562.5|82587.6|82562.6|82588.6|82563.6|82586.5|82561.5|28
1622539620000|2021-06-01 09:27:00|82588.6|82563.6|82585.4|82560.4|82588.6|82563.6|82585.2|82560.2|43
1622539630000|2021-06-01 09:27:10|82584.8|82559.8|82586.1|82561.1|82588.2|82563.2|82583.9|82558.9|55
1622539640000|2021-06-01 09:27:20|82585.8|82560.8|82587.2|82562.2|82588.1|82563.1|82585.7|82560.7|30
1622539650000|2021-06-01 09:27:30|82587.5|82562.5|82585.1|82560.1|82587.5|82562.5|82585.1|82560.1|26
1622539660000|2021-06-01 09:27:40|82584.9|82559.9|82580.5|82555.5|82585|82560|82580|82555|48
1622539670000|2021-06-01 09:27:50|82579.5|82554.5|82583.6|82558.6|82583.6|82558.6|82578|82553|32
1622539680000|2021-06-01 09:28:00|82583.9|82558.9|82585.9|82560.9|82586.1|82561.1|82582.7|82557.7|27
1622539690000|2021-06-01 09:28:10|82585.7|82560.7|82585.1|82560.1|82586.3|82561.3|82584.5|82559.5|40
1622539700000|2021-06-01 09:28:20|82585.2|82560.2|82586|82561|82586|82561|82581.1|82556.1|41
1622539710000|2021-06-01 09:28:30|82585|82560|82585.4|82560.4|82587.2|82562.2|82584.9|82559.9|32
1622539720000|2021-06-01 09:28:40|82585.5|82560.5|82585.8|82560.8|82587.4|82562.4|82584.6|82559.6|33
1622539730000|2021-06-01 09:28:50|82585.7|82560.7|82586.6|82561.6|82589|82564|82585.5|82560.5|30
1622539740000|2021-06-01 09:29:00|82586.3|82561.3|82589.8|82564.8|82595.2|82570.2|82586.3|82561.3|33
1622539750000|2021-06-01 09:29:10|82589.9|82564.9|82589.2|82564.2|82591.1|82566.1|82588.9|82563.9|29
1622539760000|2021-06-01 09:29:20|82589.1|82564.1|82588.7|82563.7|82589.6|82564.6|82588.6|82563.6|16
1622539770000|2021-06-01 09:29:30|82588.6|82563.6|82589.2|82564.2|82590.8|82565.8|82588.4|82563.4|14
1622539780000|2021-06-01 09:29:40|82587.2|82562.2|82581.7|82556.7|82587.2|82562.2|82581.6|82556.6|34
1622539790000|2021-06-01 09:29:50|82582|82557|82580.3|82555.3|82584.1|82559.1|82575.2|82550.2|49
1622539800000|2021-06-01 09:30:00|82581.8|82556.8|82586.1|82561.1|82592.7|82567.7|82581.1|82556.1|64
1622539810000|2021-06-01 09:30:10|82585.3|82560.3|82582.3|82557.3|82585.8|82560.8|82582.1|82557.1|51
1622539820000|2021-06-01 09:30:20|82582.8|82557.8|82582.1|82557.1|82583.2|82558.2|82578.3|82553.3|53
1622539830000|2021-06-01 09:30:30|82580.7|82555.7|82580.9|82555.9|82582.1|82557.1|82577.1|82552.1|47
1622539840000|2021-06-01 09:30:40|82580.3|82555.3|82579.5|82554.5|82583.2|82558.2|82579.4|82554.4|36
1622539850000|2021-06-01 09:30:50|82579.2|82554.2|82583.5|82558.5|82585|82560|82578.6|82553.6|32
1622539860000|2021-06-01 09:31:00|82583.4|82558.4|82581.8|82556.8|82585|82560|82580.1|82555.1|47
1622539870000|2021-06-01 09:31:10|82581.9|82556.9|82577.3|82552.3|82583.3|82558.3|82575.9|82550.9|54
1622539880000|2021-06-01 09:31:20|82577.6|82552.6|82577.7|82552.7|82595.2|82554|82571.1|82540.8|56
1622539890000|2021-06-01 09:31:30|82580.4|82555.4|82566.2|82541.2|82580.4|82555.4|82565.2|82540.2|51
1622539900000|2021-06-01 09:31:40|82566.1|82541.1|82569.1|82544.1|82570.2|82545.2|82565.7|82540.7|31
1622539910000|2021-06-01 09:31:50|82568.8|82543.8|82571.4|82546.4|82571.8|82546.8|82567.6|82542.6|37
1622539920000|2021-06-01 09:32:00|82571.1|82546.1|82571.9|82546.9|82572.1|82547.1|82570.4|82545.4|34
1622539930000|2021-06-01 09:32:10|82571.6|82546.6|82576.4|82551.4|82576.9|82551.9|82571.5|82546.5|35
1622539940000|2021-06-01 09:32:20|82576.6|82551.6|82576.3|82551.3|82580.5|82555.5|82574.6|82549.6|38
1622539950000|2021-06-01 09:32:30|82575.2|82550.2|82569.8|82544.8|82575.5|82550.5|82568.4|82543.4|46
1622539960000|2021-06-01 09:32:40|82569.9|82544.9|82567.4|82542.4|82570|82545|82565.6|82540.6|42
1622539970000|2021-06-01 09:32:50|82567.1|82542.1|82574.6|82549.6|82575.1|82550.1|82566.6|82541.6|45
1622539980000|2021-06-01 09:33:00|82574.1|82549.1|82576.9|82551.9|82577.9|82552.9|82573.7|82548.7|53
1622539990000|2021-06-01 09:33:10|82576.6|82551.6|82576.5|82551.5|82580.6|82555.6|82576.4|82551.4|43
1622540000000|2021-06-01 09:33:20|82577.6|82552.6|82577.3|82552.3|82578.2|82553.2|82577|82552|36
1622540010000|2021-06-01 09:33:30|82577.2|82552.2|82575.5|82550.5|82578.2|82553.2|82571.3|82546.3|31
1622540020000|2021-06-01 09:33:40|82576.3|82551.3|82578.1|82553.1|82579.1|82554.1|82576.3|82551.3|36
1622540030000|2021-06-01 09:33:50|82578.8|82553.8|82578.3|82553.3|82580.2|82555.2|82578.3|82553.3|36
1622540040000|2021-06-01 09:34:00|82578.1|82553.1|82578.3|82553.3|82580|82555|82577.8|82552.8|30
1622540050000|2021-06-01 09:34:10|82578.6|82553.6|82580|82555|82580.2|82555.2|82578.4|82553.4|34
1622540060000|2021-06-01 09:34:20|82579.8|82554.8|82581.9|82556.9|82582|82557|82579.8|82554.8|27
1622540070000|2021-06-01 09:34:30|82581.8|82556.8|82582.8|82557.8|82583.3|82558.3|82579.5|82554.5|27
1622540080000|2021-06-01 09:34:40|82582.6|82557.6|82585.2|82560.2|82587.6|82562.6|82582.3|82557.3|25
1622540090000|2021-06-01 09:34:50|82585.4|82560.4|82583.5|82558.5|82585.8|82560.8|82581.4|82556.4|42
1622540100000|2021-06-01 09:35:00|82583.2|82558.2|82584.3|82559.3|82585|82560|82583.1|82558.1|35
1622540110000|2021-06-01 09:35:10|82584.4|82559.4|82588.8|82563.8|82589.9|82564.9|82583.7|82558.7|39
1622540120000|2021-06-01 09:35:20|82588.9|82563.9|82585.2|82560.2|82589.1|82564.1|82584.1|82559.1|26
1622540130000|2021-06-01 09:35:30|82584.9|82559.9|82585.8|82560.8|82586.5|82561.5|82581.2|82556.2|51
1622540140000|2021-06-01 09:35:40|82587.4|82562.4|82590.9|82565.9|82591.6|82566.6|82587|82562|42
1622540150000|2021-06-01 09:35:50|82590.7|82565.7|82588.6|82563.6|82590.7|82565.7|82584.3|82559.3|41
1622540160000|2021-06-01 09:36:00|82588|82563|82586.3|82561.3|82588.7|82563.7|82586.3|82561.3|41
1622540170000|2021-06-01 09:36:10|82586.6|82561.6|82585.7|82560.7|82586.8|82561.8|82584.4|82559.4|45
1622540180000|2021-06-01 09:36:20|82585|82560|82584.4|82559.4|82586.1|82561.1|82583.8|82558.8|35
1622540190000|2021-06-01 09:36:30|82584.3|82559.3|82583.5|82558.5|82584.7|82559.7|82580.9|82555.9|37
1622540200000|2021-06-01 09:36:40|82583.2|82558.2|82582|82557|82587.7|82562.7|82582|82557|45
1622540210000|2021-06-01 09:36:50|82582.4|82557.4|82583.4|82558.4|82584.1|82559.1|82582.3|82557.3|46
1622540220000|2021-06-01 09:37:00|82583.5|82558.5|82583.2|82558.2|82583.6|82558.6|82582.5|82557.5|37
1622540230000|2021-06-01 09:37:10|82581.8|82556.8|82579.2|82554.2|82583.3|82558.3|82578.6|82553.6|41
1622540240000|2021-06-01 09:37:20|82579.4|82554.4|82577.4|82552.4|82579.6|82554.6|82573.3|82548.3|46
1622540250000|2021-06-01 09:37:30|82578.5|82553.5|82578.5|82553.5|82581|82556|82578|82553|35
1622540260000|2021-06-01 09:37:40|82578|82553|82575.4|82550.4|82580|82555|82574.9|82549.9|27
1622540270000|2021-06-01 09:37:50|82575.7|82550.7|82573.7|82548.7|82575.7|82550.7|82573|82548|40
1622540280000|2021-06-01 09:38:00|82573.5|82548.5|82574.9|82549.9|82576.5|82551.5|82569.6|82544.6|22
1622540290000|2021-06-01 09:38:10|82575.3|82550.3|82576.3|82551.3|82576.3|82551.3|82574|82549|18
1622540300000|2021-06-01 09:38:20|82575.7|82550.7|82574.8|82549.8|82575.7|82550.7|82574|82549|20
1622540310000|2021-06-01 09:38:30|82574.7|82549.7|82569.3|82544.3|82574.7|82549.7|82563|82538|38
1622540320000|2021-06-01 09:38:40|82567.8|82542.8|82574.1|82549.1|82574.1|82549.1|82567|82542|38
1622540330000|2021-06-01 09:38:50|82574.2|82549.2|82574.3|82549.3|82574.8|82549.8|82571.6|82546.6|49
1622540340000|2021-06-01 09:39:00|82574.2|82549.2|82587.2|82562.2|82587.8|82562.8|82573.9|82548.9|48
1622540350000|2021-06-01 09:39:10|82587|82562|82587.5|82562.5|82589.1|82564.1|82586|82561|30
1622540360000|2021-06-01 09:39:20|82589.5|82564.5|82590.9|82565.9|82591.5|82566.5|82587.9|82562.9|52
1622540370000|2021-06-01 09:39:30|82591|82566|82590.3|82565.3|82591.9|82566.9|82589.3|82564.3|18
1622540380000|2021-06-01 09:39:40|82590.5|82565.5|82589.9|82564.9|82590.5|82565.5|82588.8|82563.8|21
1622540390000|2021-06-01 09:39:50|82589.8|82564.8|82587.1|82562.1|82590.5|82565.5|82586.9|82561.9|35
1622540400000|2021-06-01 09:40:00|82587.5|82562.5|82574.7|82549.7|82588.5|82563.5|82574.2|82549.2|44
1622540410000|2021-06-01 09:40:10|82574.8|82549.8|82584.7|82559.7|82584.7|82559.7|82573.4|82548.4|51
1622540420000|2021-06-01 09:40:20|82584.6|82559.6|82589.4|82564.4|82591.3|82566.3|82584.3|82559.3|39
1622540430000|2021-06-01 09:40:30|82589.5|82564.5|82590|82565|82590.7|82565.7|82588.9|82563.9|25
1622540440000|2021-06-01 09:40:40|82589.4|82564.4|82585.9|82560.9|82590.6|82565.6|82585.2|82560.2|31
1622540450000|2021-06-01 09:40:50|82585.7|82560.7|82586.2|82561.2|82586.6|82561.6|82585.1|82560.1|31
1622540460000|2021-06-01 09:41:00|82586.4|82561.4|82589|82564|82589.6|82564.6|82585.9|82560.9|37
1622540470000|2021-06-01 09:41:10|82588.9|82563.9|82589.6|82564.6|82589.6|82564.6|82587.5|82562.5|40
1622540480000|2021-06-01 09:41:20|82590.9|82565.9|82591.6|82566.6|82592.8|82567.8|82587.3|82562.3|56
1622540490000|2021-06-01 09:41:30|82591.5|82566.5|82588.9|82563.9|82591.8|82566.8|82587.3|82562.3|49
1622540500000|2021-06-01 09:41:40|82587.2|82562.2|82586.8|82561.8|82589.6|82564.6|82585|82560|49
1622540510000|2021-06-01 09:41:50|82586.7|82561.7|82580.6|82555.6|82587.6|82562.6|82580.6|82555.6|43
1622540520000|2021-06-01 09:42:00|82581|82556|82578.5|82553.5|82582.3|82557.3|82576.6|82551.6|44
1622540530000|2021-06-01 09:42:10|82578.3|82553.3|82577.7|82552.7|82579.6|82554.6|82574.2|82549.2|54
1622540540000|2021-06-01 09:42:20|82577.6|82552.6|82573.6|82548.6|82577.8|82552.8|82571.1|82546.1|58
1622540550000|2021-06-01 09:42:30|82573.5|82548.5|82578|82553|82579.6|82554.6|82573.1|82548.1|39
1622540560000|2021-06-01 09:42:40|82580.6|82555.6|82579.8|82554.8|82582.8|82557.8|82579.1|82554.1|39
1622540570000|2021-06-01 09:42:50|82579.9|82554.9|82582.4|82557.4|82584.2|82559.2|82579.8|82554.8|42
1622540580000|2021-06-01 09:43:00|82582.7|82557.7|82581.6|82556.6|82584.1|82559.1|82581.6|82556.6|32
1622540590000|2021-06-01 09:43:10|82581.4|82556.4|82583|82558|82583|82558|82581|82556|40
1622540600000|2021-06-01 09:43:20|82584.1|82559.1|82586|82561|82586.6|82561.6|82584.1|82559.1|34
1622540610000|2021-06-01 09:43:30|82585.7|82560.7|82586.2|82561.2|82588|82563|82584.4|82559.4|40
1622540620000|2021-06-01 09:43:40|82586.1|82561.1|82588|82563|82589.9|82564.9|82586|82561|39
1622540630000|2021-06-01 09:43:50|82587|82562|82586.2|82561.2|82588.1|82563.1|82585.5|82560.5|37
1622540640000|2021-06-01 09:44:00|82586.4|82561.4|82588.3|82563.3|82588.3|82563.3|82585.8|82560.8|31
1622540650000|2021-06-01 09:44:10|82588.5|82563.5|82590.5|82565.5|82591.7|82566.7|82588.4|82563.4|50
1622540660000|2021-06-01 09:44:20|82590.2|82565.2|82589.5|82564.5|82591|82566|82589|82564|30
1622540670000|2021-06-01 09:44:30|82589.3|82564.3|82589.9|82564.9|82590.3|82565.3|82588|82563|32
1622540680000|2021-06-01 09:44:40|82589.6|82564.6|82587.6|82562.6|82590|82565|82587.6|82562.6|26
1622540690000|2021-06-01 09:44:50|82587.5|82562.5|82590.1|82565.1|82590.5|82565.5|82584.2|82559.2|38
1622540700000|2021-06-01 09:45:00|82590.2|82565.2|82590.1|82565.1|82591|82566|82584.9|82559.9|53
1622540710000|2021-06-01 09:45:10|82590.6|82565.6|82589.3|82564.3|82590.8|82565.8|82588.9|82563.9|28
1622540720000|2021-06-01 09:45:20|82589.5|82564.5|82589.8|82564.8|82591.4|82566.4|82587.5|82562.5|35
1622540730000|2021-06-01 09:45:30|82590.2|82565.2|82591.5|82566.5|82593.3|82568.3|82590|82565|35
1622540740000|2021-06-01 09:45:40|82592|82567|82592.4|82567.4|82592.9|82567.9|82591|82566|37
1622540750000|2021-06-01 09:45:50|82591.2|82566.2|82592|82567|82596.9|82571.9|82590.8|82565.8|37
1622540760000|2021-06-01 09:46:00|82591.5|82566.5|82591.3|82566.3|82592.2|82567.2|82590.7|82565.7|28
1622540770000|2021-06-01 09:46:10|82591.5|82566.5|82589.6|82564.6|82592.3|82567.3|82588|82563|37
1622540780000|2021-06-01 09:46:20|82589|82564|82585.9|82560.9|82589|82564|82580|82555|56
1622540790000|2021-06-01 09:46:30|82585.6|82560.6|82576.4|82551.4|82585.6|82560.6|82574.5|82549.5|42
1622540800000|2021-06-01 09:46:40|82577.2|82552.2|82574.3|82549.3|82580|82555|82573.7|82548.7|39
1622540810000|2021-06-01 09:46:50|82574.2|82549.2|82570|82545|82576.7|82551.7|82570|82545|42
1622540820000|2021-06-01 09:47:00|82571.3|82546.3|82576.1|82551.1|82576.2|82551.2|82569.4|82544.4|52
1622540830000|2021-06-01 09:47:10|82575.7|82550.7|82575.2|82550.2|82577.5|82552.5|82574.7|82549.7|35
1622540840000|2021-06-01 09:47:20|82575.5|82550.5|82568.6|82543.6|82575.7|82550.7|82568.4|82543.4|50
1622540850000|2021-06-01 09:47:30|82568.9|82543.9|82570.5|82545.5|82572|82547|82566.7|82541.7|39
1622540860000|2021-06-01 09:47:40|82571|82546|82564.8|82539.8|82571|82546|82564.4|82539.4|34
1622540870000|2021-06-01 09:47:50|82564.7|82539.7|82562.4|82537.4|82565.1|82540.1|82560.2|82535.2|51
1622540880000|2021-06-01 09:48:00|82562.5|82537.5|82567.6|82542.6|82568.1|82543.1|82562.2|82537.2|48
1622540890000|2021-06-01 09:48:10|82567.2|82542.2|82568.3|82543.3|82569.1|82544.1|82566.7|82541.7|39
1622540900000|2021-06-01 09:48:20|82567|82542|82570.9|82545.9|82571|82546|82563.7|82538.7|49
1622540910000|2021-06-01 09:48:30|82572.7|82547.7|82570.7|82545.7|82573.8|82548.8|82570.7|82545.7|31
1622540920000|2021-06-01 09:48:40|82569.9|82544.9|82567.3|82542.3|82569.9|82544.9|82567.3|82542.3|40
1622540930000|2021-06-01 09:48:50|82566.9|82541.9|82567.5|82542.5|82571.7|82546.7|82564.7|82539.7|42
1622540940000|2021-06-01 09:49:00|82568.3|82543.3|82569.9|82544.9|82570.7|82545.7|82567.7|82542.7|51
1622540950000|2021-06-01 09:49:10|82569.5|82544.5|82573.6|82548.6|82573.6|82548.6|82569.4|82544.4|41
1622540960000|2021-06-01 09:49:20|82573.3|82548.3|82572.5|82547.5|82575.2|82550.2|82572.1|82547.1|34
1622540970000|2021-06-01 09:49:30|82572.7|82547.7|82572.8|82547.8|82573.7|82548.7|82572.3|82547.3|22
1622540980000|2021-06-01 09:49:40|82572.9|82547.9|82578.5|82553.5|82578.9|82553.9|82572.5|82547.5|23
1622540990000|2021-06-01 09:49:50|82578.4|82553.4|82574.7|82549.7|82578.8|82553.8|82574.7|82549.7|29
1622541000000|2021-06-01 09:50:00|82573.2|82548.2|82573.6|82548.6|82573.8|82548.8|82570.9|82545.9|51
1622541010000|2021-06-01 09:50:10|82573.8|82548.8|82573.8|82548.8|82575.3|82550.3|82573.2|82548.2|19
1622541020000|2021-06-01 09:50:20|82573.7|82548.7|82576.6|82551.6|82578.3|82553.3|82572.8|82547.8|39
1622541030000|2021-06-01 09:50:30|82574.9|82549.9|82581.6|82556.6|82582.6|82557.6|82574.9|82549.9|34
1622541040000|2021-06-01 09:50:40|82581.7|82556.7|82580.5|82555.5|82582.4|82557.4|82580.5|82555.5|32
1622541050000|2021-06-01 09:50:50|82580.7|82555.7|82580.8|82555.8|82581.3|82556.3|82580.5|82555.5|24
1622541060000|2021-06-01 09:51:00|82580.9|82555.9|82583.8|82558.8|82585|82560|82578.6|82553.6|31
1622541070000|2021-06-01 09:51:10|82584.1|82559.1|82585.1|82560.1|82588.1|82563.1|82584.1|82559.1|38
1622541080000|2021-06-01 09:51:20|82584.9|82559.9|82584.5|82559.5|82586|82561|82581|82556|35
1622541090000|2021-06-01 09:51:30|82584.3|82559.3|82588|82563|82590.1|82565.1|82583.9|82558.9|44
1622541100000|2021-06-01 09:51:40|82588.4|82563.4|82590.8|82565.8|82593|82568|82587.3|82562.3|55
1622541110000|2021-06-01 09:51:50|82591.2|82566.2|82591|82566|82592.9|82567.9|82590.6|82565.6|30
1622541120000|2021-06-01 09:52:00|82590|82565|82592.5|82567.5|82593.2|82568.2|82590|82565|33
1622541130000|2021-06-01 09:52:10|82592.4|82567.4|82592.3|82567.3|82592.7|82567.7|82592|82567|13
1622541140000|2021-06-01 09:52:20|82592.5|82567.5|82591.5|82566.5|82593.6|82568.6|82591.2|82566.2|29
1622541150000|2021-06-01 09:52:30|82591|82566|82587.6|82562.6|82591.8|82566.8|82587.2|82562.2|40
1622541160000|2021-06-01 09:52:40|82587.7|82562.7|82590.6|82565.6|82591.5|82566.5|82587.7|82562.7|38
1622541170000|2021-06-01 09:52:50|82590.3|82565.3|82591.3|82566.3|82592.9|82567.9|82590.3|82565.3|43
1622541180000|2021-06-01 09:53:00|82591.5|82566.5|82589.3|82564.3|82591.5|82566.5|82589.1|82564.1|26
1622541190000|2021-06-01 09:53:10|82589.1|82564.1|82592.7|82567.7|82592.7|82567.7|82588.6|82563.6|37
1622541200000|2021-06-01 09:53:20|82592.5|82567.5|82599.6|82574.6|82606|82581|82592.5|82567.5|41
1622541210000|2021-06-01 09:53:30|82599.8|82574.8|82597.3|82572.3|82599.8|82574.8|82596.3|82571.3|46
1622541220000|2021-06-01 09:53:40|82597.2|82572.2|82596.7|82571.7|82597.6|82572.6|82596.4|82571.4|34
1622541230000|2021-06-01 09:53:50|82596.6|82571.6|82600.7|82575.7|82601.7|82576.7|82596.6|82571.6|38
1622541240000|2021-06-01 09:54:00|82600.6|82575.6|82599.5|82574.5|82601|82576|82599.5|82574.5|17
1622541250000|2021-06-01 09:54:10|82599.9|82574.9|82600.1|82575.1|82600.9|82575.9|82599.2|82574.2|21
1622541260000|2021-06-01 09:54:20|82600|82575|82597.9|82572.9|82601.7|82576.7|82596.7|82571.7|29
1622541270000|2021-06-01 09:54:30|82597.8|82572.8|82598.1|82573.1|82599.4|82574.4|82592.9|82567.9|49
1622541280000|2021-06-01 09:54:40|82598|82573|82597.5|82572.5|82598|82573|82596.5|82571.5|27
1622541290000|2021-06-01 09:54:50|82597.3|82572.3|82589.2|82564.2|82598.2|82573.2|82589.1|82564.1|55
1622541300000|2021-06-01 09:55:00|82589.1|82564.1|82588.4|82563.4|82590.2|82565.2|82584.9|82559.9|39
1622541310000|2021-06-01 09:55:10|82589.2|82564.2|82596.1|82571.1|82598.1|82573.1|82588.8|82563.8|45
1622541320000|2021-06-01 09:55:20|82597.3|82572.3|82595.9|82570.9|82598.3|82573.3|82595.3|82570.3|34
1622541330000|2021-06-01 09:55:30|82596.1|82571.1|82588.6|82563.6|82599.9|82574.9|82588.2|82563.2|45
1622541340000|2021-06-01 09:55:40|82588.4|82563.4|82590.2|82565.2|82590.2|82565.2|82588.4|82563.4|41
1622541350000|2021-06-01 09:55:50|82590.3|82565.3|82587.4|82562.4|82590.3|82565.3|82584.9|82559.9|42
1622541360000|2021-06-01 09:56:00|82586|82561|82592.2|82567.2|82593.1|82568.1|82585.6|82560.6|36
1622541370000|2021-06-01 09:56:10|82592.3|82567.3|82590.6|82565.6|82592.3|82567.3|82586.9|82561.9|44
1622541380000|2021-06-01 09:56:20|82590.3|82565.3|82583.4|82558.4|82591.3|82566.3|82583|82558|45
1622541390000|2021-06-01 09:56:30|82583.1|82558.1|82586|82561|82587.7|82562.7|82580.2|82555.2|45
1622541400000|2021-06-01 09:56:40|82585.7|82560.7|82592.5|82567.5|82592.5|82567.5|82584.2|82559.2|49
1622541410000|2021-06-01 09:56:50|82590.7|82565.7|82597.8|82572.8|82598.7|82573.7|82590.7|82565.7|49
1622541420000|2021-06-01 09:57:00|82597.7|82572.7|82597.6|82572.6|82600.6|82575.6|82595.8|82570.8|46
1622541430000|2021-06-01 09:57:10|82597.9|82572.9|82604|82579|82607|82582|82595.9|82570.9|59
1622541440000|2021-06-01 09:57:20|82604.2|82579.2|82604.5|82579.5|82610.9|82585.9|82602.9|82577.9|62
1622541450000|2021-06-01 09:57:30|82603.8|82578.8|82603|82578|82605|82580|82599.8|82574.8|42
1622541460000|2021-06-01 09:57:40|82603.3|82578.3|82606.9|82581.9|82608.9|82583.9|82602.6|82577.6|38
1622541470000|2021-06-01 09:57:50|82607|82582|82605.6|82580.6|82607.9|82582.9|82603.3|82578.3|47
1622541480000|2021-06-01 09:58:00|82605.8|82580.8|82607.2|82582.2|82612.8|82587.8|82605.8|82580.8|43
1622541490000|2021-06-01 09:58:10|82608.1|82583.1|82607.5|82582.5|82609.2|82584.2|82607.3|82582.3|34
1622541500000|2021-06-01 09:58:20|82607.4|82582.4|82607|82582|82608.7|82583.7|82606.4|82581.4|42
1622541510000|2021-06-01 09:58:30|82607.1|82582.1|82605.6|82580.6|82607.8|82582.8|82605.5|82580.5|40
1622541520000|2021-06-01 09:58:40|82604.6|82579.6|82602.5|82577.5|82606|82581|82602.3|82577.3|42
1622541530000|2021-06-01 09:58:50|82603|82578|82599.1|82574.1|82603.8|82578.8|82598.4|82573.4|43
1622541540000|2021-06-01 09:59:00|82598.6|82573.6|82595.9|82570.9|82600.9|82575.9|82594.4|82569.4|43
1622541550000|2021-06-01 09:59:10|82596.6|82571.6|82600.4|82575.4|82603.4|82578.4|82595.6|82570.6|48
1622541560000|2021-06-01 09:59:20|82600.6|82575.6|82601.1|82576.1|82602.1|82577.1|82600.4|82575.4|35
1622541570000|2021-06-01 09:59:30|82601.2|82576.2|82595.3|82570.3|82601.4|82576.4|82595|82570|31
1622541580000|2021-06-01 09:59:40|82595.4|82570.4|82587.9|82562.9|82595.4|82570.4|82587.8|82562.8|45
1622541590000|2021-06-01 09:59:50|82588|82563|82587.5|82562.5|82591|82566|82585.2|82560.2|45
1622541600000|2021-06-01 10:00:00|82588.3|82563.3|82596.6|82571.6|82606.8|82571.9|82588.3|82554.7|43
1622541610000|2021-06-01 10:00:10|82596.1|82571.1|82598.7|82573.7|82599.8|82574.8|82595.7|82570.7|32
1622541620000|2021-06-01 10:00:20|82598.6|82573.6|82603.5|82578.5|82603.5|82578.5|82598.6|82573.6|40
1622541630000|2021-06-01 10:00:30|82603.9|82578.9|82609.8|82584.8|82611|82586|82603.4|82578.4|51
1622541640000|2021-06-01 10:00:40|82610.5|82585.5|82611.6|82586.6|82611.7|82586.7|82610|82585|16
1622541650000|2021-06-01 10:00:50|82611.2|82586.2|82614.7|82589.7|82614.7|82589.7|82611.1|82586.1|37
1622541660000|2021-06-01 10:01:00|82614|82589|82616|82591|82616.1|82591.1|82613|82588|34
1622541670000|2021-06-01 10:01:10|82615.8|82590.8|82611.7|82586.7|82619.1|82594.1|82610.8|82585.8|50
1622541680000|2021-06-01 10:01:20|82612.6|82587.6|82616.7|82591.7|82617.7|82592.7|82612.2|82587.2|41
1622541690000|2021-06-01 10:01:30|82616.6|82591.6|82615.2|82590.2|82616.6|82591.6|82610.5|82585.5|53
1622541700000|2021-06-01 10:01:40|82614.7|82589.7|82611.7|82586.7|82614.9|82589.9|82611.5|82586.5|41
1622541710000|2021-06-01 10:01:50|82611.9|82586.9|82610.1|82585.1|82612.7|82587.7|82609.6|82584.6|29
1622541720000|2021-06-01 10:02:00|82610.5|82585.5|82605.4|82580.4|82610.9|82585.9|82603.6|82578.6|40
1622541730000|2021-06-01 10:02:10|82606|82581|82611|82586|82611.2|82586.2|82604|82579|39
1622541740000|2021-06-01 10:02:20|82611.1|82586.1|82608.1|82583.1|82611.6|82586.6|82606.9|82581.9|41
1622541750000|2021-06-01 10:02:30|82607.9|82582.9|82624.7|82599.7|82625.4|82600.4|82607.9|82582.9|55
1622541760000|2021-06-01 10:02:40|82625.4|82600.4|82623.9|82598.9|82626|82601|82623.8|82598.8|33
1622541770000|2021-06-01 10:02:50|82624|82599|82614.6|82589.6|82624.2|82599.2|82614.2|82589.2|40
1622541780000|2021-06-01 10:03:00|82613.9|82588.9|82616.8|82591.8|82616.8|82591.8|82612.8|82587.8|33
1622541790000|2021-06-01 10:03:10|82616.1|82591.1|82616.9|82591.9|82620.9|82595.9|82616.1|82591.1|31
1622541800000|2021-06-01 10:03:20|82617.3|82592.3|82623.5|82598.5|82624.3|82599.3|82617.2|82592.2|44
1622541810000|2021-06-01 10:03:30|82623.4|82598.4|82623.6|82598.6|82640|82602.6|82623|82588.3|43
1622541820000|2021-06-01 10:03:40|82624|82599|82627.8|82602.8|82629.2|82604.2|82623.5|82598.5|50
1622541830000|2021-06-01 10:03:50|82626.1|82601.1|82623.6|82598.6|82626.1|82601.1|82623|82598|38
1622541840000|2021-06-01 10:04:00|82623.2|82598.2|82624.4|82599.4|82638.9|82601|82623.2|82585.6|52
1622541850000|2021-06-01 10:04:10|82623.9|82598.9|82638.9|82613.9|82648.4|82613.9|82623.9|82594.6|57
1622541860000|2021-06-01 10:04:20|82638.3|82613.3|82639.7|82614.7|82640.6|82615.6|82634.4|82609.4|49
1622541870000|2021-06-01 10:04:30|82636.7|82611.7|82639.1|82614.1|82640.1|82615.1|82636.2|82611.2|33
1622541880000|2021-06-01 10:04:40|82639|82614|82640|82615|82641.5|82616.5|82637.8|82612.8|55
1622541890000|2021-06-01 10:04:50|82639.9|82614.9|82634.7|82609.7|82640.8|82615.8|82633.5|82608.5|50
1622541900000|2021-06-01 10:05:00|82635.2|82610.2|82632|82607|82636.2|82611.2|82631.3|82606.3|59
1622541910000|2021-06-01 10:05:10|82632.1|82607.1|82614.2|82589.2|82632.1|82607.1|82613.1|82588.1|61
1622541920000|2021-06-01 10:05:20|82614|82589|82611.5|82586.5|82617.3|82592.3|82609.6|82584.6|54
1622541930000|2021-06-01 10:05:30|82610.8|82585.8|82609.3|82584.3|82613.7|82588.7|82609.1|82584.1|44
1622541940000|2021-06-01 10:05:40|82609.1|82584.1|82605.1|82580.1|82610.3|82585.3|82604.6|82579.6|36
1622541950000|2021-06-01 10:05:50|82605|82580|82603.8|82578.8|82609.4|82584.4|82603.7|82578.7|55
1622541960000|2021-06-01 10:06:00|82604.3|82579.3|82604|82579|82604.8|82579.8|82599.3|82574.3|53
1622541970000|2021-06-01 10:06:10|82604.1|82579.1|82602.7|82577.7|82604.3|82579.3|82602.6|82577.6|38
1622541980000|2021-06-01 10:06:20|82603.2|82578.2|82598.5|82573.5|82603.7|82578.7|82598.4|82573.4|42
1622541990000|2021-06-01 10:06:30|82600|82575|82630.3|82605.3|82630.5|82605.5|82600|82575|73
1622542000000|2021-06-01 10:06:40|82631.2|82606.2|82623|82573|82631.2|82606.2|82612.5|82572.6|61
1622542010000|2021-06-01 10:06:50|82623.1|82573.1|82607.2|82582.2|82623.5|82586.2|82606.9|82573.1|40
1622542020000|2021-06-01 10:07:00|82606.7|82581.7|82611.1|82586.1|82611.4|82586.4|82605.3|82580.3|44
1622542030000|2021-06-01 10:07:10|82611.4|82586.4|82607.6|82582.6|82612|82587|82607.5|82582.5|33
1622542040000|2021-06-01 10:07:20|82607.8|82582.8|82596.5|82571.5|82609.5|82584.5|82595.2|82570.2|48
1622542050000|2021-06-01 10:07:30|82596.6|82571.6|82596|82571|82599.6|82574.6|82595.8|82570.8|39
1622542060000|2021-06-01 10:07:40|82596.1|82571.1|82618.7|82593.7|82620.6|82595.6|82596.1|82571.1|40
1622542070000|2021-06-01 10:07:50|82618.9|82593.9|82616.3|82591.3|82629.4|82594|82616.2|82578.4|31
1622542080000|2021-06-01 10:08:00|82616.5|82591.5|82623.3|82598.3|82639.5|82604|82616.3|82589.5|53
1622542090000|2021-06-01 10:08:10|82623.8|82598.8|82625.9|82600.9|82627.3|82602.3|82622.3|82597.3|42
1622542100000|2021-06-01 10:08:20|82625.6|82600.6|82626.1|82601.1|82626.4|82601.4|82625.1|82600.1|39
1622542110000|2021-06-01 10:08:30|82625.4|82600.4|82623.4|82598.4|82626.1|82601.1|82622.3|82597.3|41
1622542120000|2021-06-01 10:08:40|82622.4|82597.4|82622.6|82597.6|82623.5|82598.5|82619.8|82594.8|35
1622542130000|2021-06-01 10:08:50|82622.5|82597.5|82626.1|82601.1|82627.5|82602.5|82621.6|82596.6|47
1622542140000|2021-06-01 10:09:00|82625.7|82600.7|82629.5|82604.5|82632.7|82607.7|82625.7|82600.7|51
1622542150000|2021-06-01 10:09:10|82628.8|82603.8|82626.5|82601.5|82629.3|82604.3|82625.6|82600.6|36
1622542160000|2021-06-01 10:09:20|82627.1|82602.1|82624.9|82599.9|82629|82604|82624.9|82599.9|37
1622542170000|2021-06-01 10:09:30|82625.2|82600.2|82627.9|82602.9|82629.1|82604.1|82624.9|82599.9|45
1622542180000|2021-06-01 10:09:40|82627.8|82602.8|82622.7|82597.7|82627.8|82602.8|82622.7|82597.7|37
1622542190000|2021-06-01 10:09:50|82623|82598|82617.8|82592.8|82623.7|82598.7|82617.3|82592.3|41
1622542200000|2021-06-01 10:10:00|82617.6|82592.6|82614.7|82589.7|82617.9|82592.9|82614.7|82589.7|36
1622542210000|2021-06-01 10:10:10|82615.1|82590.1|82618|82593|82619|82594|82614.5|82589.5|30
1622542220000|2021-06-01 10:10:20|82618.1|82593.1|82615.5|82590.5|82618.2|82593.2|82615.4|82590.4|33
1622542230000|2021-06-01 10:10:30|82614.3|82589.3|82615.8|82590.8|82616.3|82591.3|82614.3|82589.3|28
1622542240000|2021-06-01 10:10:40|82616.2|82591.2|82612.7|82587.7|82616.8|82591.8|82611.4|82586.4|39
1622542250000|2021-06-01 10:10:50|82612.6|82587.6|82608.5|82583.5|82612.6|82587.6|82608|82583|37
1622542260000|2021-06-01 10:11:00|82608.2|82583.2|82625.9|82575.9|82626.4|82587.9|82607.6|82575.5|49
1622542270000|2021-06-01 10:11:10|82625.7|82575.7|82637.3|82587.3|82637.3|82599.6|82610.4|82575.2|43
1622542280000|2021-06-01 10:11:20|82636.4|82586.4|82618|82593|82636.6|82599.1|82616.7|82586.4|50
1622542290000|2021-06-01 10:11:30|82617.7|82592.7|82619.6|82594.6|82619.8|82594.8|82617.5|82592.5|37
1622542300000|2021-06-01 10:11:40|82619.9|82594.9|82618.9|82593.9|82623.5|82598.5|82618.9|82593.9|50
1622542310000|2021-06-01 10:11:50|82618|82593|82618.5|82593.5|82632.1|82595.9|82616.7|82580.8|36
1622542320000|2021-06-01 10:12:00|82618.3|82593.3|82621.4|82596.4|82632.5|82596.7|82617.3|82581.6|50
1622542330000|2021-06-01 10:12:10|82620.5|82595.5|82617.4|82592.4|82621.1|82596.1|82617.4|82592.4|35
1622542340000|2021-06-01 10:12:20|82618.4|82593.4|82634|82609|82634.1|82609.1|82618.4|82593.4|50
1622542350000|2021-06-01 10:12:30|82633.2|82608.2|82632.9|82607.9|82634|82609|82631.8|82606.8|31
1622542360000|2021-06-01 10:12:40|82633.4|82608.4|82634|82609|82634|82609|82632.8|82607.8|26
1622542370000|2021-06-01 10:12:50|82633.9|82608.9|82639.3|82614.3|82641|82616|82633.4|82608.4|30
1622542380000|2021-06-01 10:13:00|82639.9|82614.9|82636.3|82611.3|82641.1|82616.1|82635.3|82610.3|44
1622542390000|2021-06-01 10:13:10|82636.4|82611.4|82638.8|82613.8|82641.5|82616.5|82636.4|82611.4|42
1622542400000|2021-06-01 10:13:20|82637.5|82612.5|82646.1|82621.1|82647.2|82622.2|82637.5|82612.5|32
1622542410000|2021-06-01 10:13:30|82645.5|82620.5|82645|82620|82646|82621|82643.4|82618.4|33
1622542420000|2021-06-01 10:13:40|82644.7|82619.7|82641|82616|82646.7|82621.7|82638.7|82613.7|36
1622542430000|2021-06-01 10:13:50|82640.5|82615.5|82650.7|82625.7|82652.3|82627.3|82639.9|82614.9|44
1622542440000|2021-06-01 10:14:00|82650.3|82625.3|82649|82624|82657|82632|82648.8|82623.8|56
1622542450000|2021-06-01 10:14:10|82649.1|82624.1|82646.1|82621.1|82649.9|82624.9|82645.8|82620.8|44
1622542460000|2021-06-01 10:14:20|82646.2|82621.2|82652.2|82627.2|82653.1|82628.1|82646.1|82621.1|37
1622542470000|2021-06-01 10:14:30|82652|82627|82647|82622|82652|82627|82644.1|82619.1|43
1622542480000|2021-06-01 10:14:40|82647.3|82622.3|82650.1|82625.1|82651.6|82626.6|82646.9|82621.9|36
1622542490000|2021-06-01 10:14:50|82650.2|82625.2|82652.9|82627.9|82654.2|82629.2|82648.8|82623.8|24
1622542500000|2021-06-01 10:15:00|82655.8|82630.8|82650.4|82625.4|82655.8|82630.8|82650.1|82625.1|39
1622542510000|2021-06-01 10:15:10|82650.6|82625.6|82650.9|82625.9|82651|82626|82649.7|82624.7|25
1622542520000|2021-06-01 10:15:20|82651|82626|82651.7|82626.7|82654.9|82629.9|82651|82626|24
1622542530000|2021-06-01 10:15:30|82652.4|82627.4|82654.1|82629.1|82654.1|82629.1|82652.4|82627.4|23
1622542540000|2021-06-01 10:15:40|82654|82629|82646.2|82621.2|82654|82629|82646.2|82621.2|28
1622542550000|2021-06-01 10:15:50|82646|82621|82646.7|82621.7|82647.9|82622.9|82644.9|82619.9|29
1622542560000|2021-06-01 10:16:00|82646.6|82621.6|82648.3|82623.3|82650.6|82625.6|82645.3|82620.3|28
1622542570000|2021-06-01 10:16:10|82648.2|82623.2|82650.3|82625.3|82651.4|82626.4|82647.4|82622.4|47
1622542580000|2021-06-01 10:16:20|82652.6|82627.6|82653.8|82628.8|82654.1|82629.1|82652.5|82627.5|37
1622542590000|2021-06-01 10:16:30|82653.4|82628.4|82654.7|82629.7|82656|82631|82652.5|82627.5|49
1622542600000|2021-06-01 10:16:40|82656.6|82631.6|82654.3|82629.3|82656.6|82631.6|82654|82629|31
1622542610000|2021-06-01 10:16:50|82654|82629|82654.3|82629.3|82654.6|82629.6|82653.6|82628.6|21
1622542620000|2021-06-01 10:17:00|82653.9|82628.9|82651.2|82626.2|82654.6|82629.6|82649.9|82624.9|30
1622542630000|2021-06-01 10:17:10|82650.9|82625.9|82651.5|82626.5|82652.5|82627.5|82650.3|82625.3|21
1622542640000|2021-06-01 10:17:20|82651.4|82626.4|82655.5|82630.5|82656.7|82631.7|82650.9|82625.9|51
1622542650000|2021-06-01 10:17:30|82656.4|82631.4|82655.6|82630.6|82657|82632|82655|82630|32
1622542660000|2021-06-01 10:17:40|82655.9|82630.9|82655.8|82630.8|82657.3|82632.3|82655.5|82630.5|30
1622542670000|2021-06-01 10:17:50|82655.9|82630.9|82655.9|82630.9|82657.5|82632.5|82654.6|82629.6|33
1622542680000|2021-06-01 10:18:00|82655.8|82630.8|82654.4|82629.4|82656|82631|82650.7|82625.7|41
1622542690000|2021-06-01 10:18:10|82654.5|82629.5|82654.8|82629.8|82655|82630|82650.9|82625.9|36
1622542700000|2021-06-01 10:18:20|82655.2|82630.2|82656|82631|82656.7|82631.7|82655.2|82630.2|23
1622542710000|2021-06-01 10:18:30|82656.1|82631.1|82657|82632|82657.2|82632.2|82656.1|82631.1|23
1622542720000|2021-06-01 10:18:40|82657.1|82632.1|82654.7|82629.7|82657.3|82632.3|82654.6|82629.6|24
1622542730000|2021-06-01 10:18:50|82654.6|82629.6|82652.5|82627.5|82656.9|82631.9|82651.2|82626.2|41
1622542740000|2021-06-01 10:19:00|82652.4|82627.4|82647.4|82622.4|82653.1|82628.1|82646.9|82621.9|52
1622542750000|2021-06-01 10:19:10|82647.9|82622.9|82647.3|82622.3|82650.2|82625.2|82646.3|82621.3|51
1622542760000|2021-06-01 10:19:20|82647.2|82622.2|82646.3|82621.3|82647.7|82622.7|82643.5|82618.5|42
1622542770000|2021-06-01 10:19:30|82646.9|82621.9|82642.9|82617.9|82647.1|82622.1|82642.8|82617.8|35
1622542780000|2021-06-01 10:19:40|82642.8|82617.8|82647.2|82622.2|82647.8|82622.8|82642.8|82617.8|35
1622542790000|2021-06-01 10:19:50|82647.1|82622.1|82651.9|82626.9|82651.9|82626.9|82646.5|82621.5|40
1622542800000|2021-06-01 10:20:00|82650.8|82625.8|82649.6|82624.6|82654|82629|82649.3|82624.3|19
1622542810000|2021-06-01 10:20:10|82649.4|82624.4|82648.6|82623.6|82651.2|82626.2|82647.1|82622.1|32
1622542820000|2021-06-01 10:20:20|82649.3|82624.3|82655.4|82630.4|82656.6|82631.6|82649.3|82624.3|28
1622542830000|2021-06-01 10:20:30|82655.6|82630.6|82656|82631|82658.8|82633.8|82654.8|82629.8|36
1622542840000|2021-06-01 10:20:40|82656.2|82631.2|82655|82630|82656.4|82631.4|82652.7|82627.7|35
1622542850000|2021-06-01 10:20:50|82654.9|82629.9|82643.6|82618.6|82654.9|82629.9|82643|82618|45
1622542860000|2021-06-01 10:21:00|82643.9|82618.9|82641.1|82616.1|82643.9|82618.9|82640.9|82615.9|28
1622542870000|2021-06-01 10:21:10|82641.3|82616.3|82642.3|82617.3|82645.4|82620.4|82639.2|82614.2|45
1622542880000|2021-06-01 10:21:20|82642.2|82617.2|82640.7|82615.7|82642.8|82617.8|82640.7|82615.7|17
1622542890000|2021-06-01 10:21:30|82639.7|82614.7|82643.6|82618.6|82644.1|82619.1|82638.4|82613.4|33
1622542900000|2021-06-01 10:21:40|82644|82619|82643.1|82618.1|82644|82619|82640.9|82615.9|30
1622542910000|2021-06-01 10:21:50|82642.9|82617.9|82639.9|82614.9|82642.9|82617.9|82639.7|82614.7|30
1622542920000|2021-06-01 10:22:00|82640.1|82615.1|82644.6|82619.6|82644.7|82619.7|82639.3|82614.3|32
1622542930000|2021-06-01 10:22:10|82645|82620|82647.4|82622.4|82647.6|82622.6|82644.1|82619.1|33
1622542940000|2021-06-01 10:22:20|82647.6|82622.6|82645.9|82620.9|82647.7|82622.7|82645.6|82620.6|31
1622542950000|2021-06-01 10:22:30|82646|82621|82636.7|82611.7|82646.6|82621.6|82636.5|82611.5|37
1622542960000|2021-06-01 10:22:40|82636.3|82611.3|82636.8|82611.8|82637.9|82612.9|82634.5|82609.5|51
1622542970000|2021-06-01 10:22:50|82636.7|82611.7|82632.2|82607.2|82637.2|82612.2|82631.2|82606.2|35
1622542980000|2021-06-01 10:23:00|82632.1|82607.1|82637.1|82612.1|82638.1|82613.1|82630.9|82605.9|43
1622542990000|2021-06-01 10:23:10|82637.2|82612.2|82638.5|82613.5|82639.1|82614.1|82636.7|82611.7|29
1622543000000|2021-06-01 10:23:20|82638.1|82613.1|82636.9|82611.9|82638.5|82613.5|82636.9|82611.9|29
1622543010000|2021-06-01 10:23:30|82637.3|82612.3|82636.6|82611.6|82638|82613|82635.9|82610.9|18
1622543020000|2021-06-01 10:23:40|82636.5|82611.5|82636.2|82611.2|82637.6|82612.6|82635.5|82610.5|31
1622543030000|2021-06-01 10:23:50|82636.3|82611.3|82633.6|82608.6|82656.6|82625.8|82633.4|82606.6|58
1622543040000|2021-06-01 10:24:00|82633.9|82608.9|82634.6|82609.6|82637.9|82612.9|82633.3|82608.3|45
1622543050000|2021-06-01 10:24:10|82633.8|82608.8|82638.3|82613.3|82641.1|82616.1|82633.8|82608.8|48
1622543060000|2021-06-01 10:24:20|82638.5|82613.5|82634.9|82609.9|82640.3|82615.3|82629.8|82604.8|45
1622543070000|2021-06-01 10:24:30|82634.5|82609.5|82627.2|82602.2|82634.9|82609.9|82627.1|82602.1|49
1622543080000|2021-06-01 10:24:40|82627.1|82602.1|82626.4|82601.4|82631|82606|82625.6|82600.6|40
1622543090000|2021-06-01 10:24:50|82626.5|82601.5|82630.1|82605.1|82630.1|82605.1|82626.1|82601.1|24
1622543100000|2021-06-01 10:25:00|82629.6|82604.6|82632.3|82607.3|82632.5|82607.5|82629.1|82604.1|40
1622543110000|2021-06-01 10:25:10|82632.4|82607.4|82629.8|82604.8|82632.9|82607.9|82629.4|82604.4|34
1622543120000|2021-06-01 10:25:20|82629.7|82604.7|82629.9|82604.9|82632.9|82607.9|82629.7|82604.7|33
1622543130000|2021-06-01 10:25:30|82629.8|82604.8|82632.4|82607.4|82647.7|82609.2|82629.8|82595.8|38
1622543140000|2021-06-01 10:25:40|82632.7|82607.7|82635.8|82610.8|82637.6|82612.6|82631.7|82606.7|36
1622543150000|2021-06-01 10:25:50|82634.8|82609.8|82635.1|82610.1|82636.4|82611.4|82634.8|82609.8|40
1622543160000|2021-06-01 10:26:00|82635|82610|82640.4|82615.4|82642.4|82617.4|82635|82610|42
1622543170000|2021-06-01 10:26:10|82640.3|82615.3|82637.3|82612.3|82640.8|82615.8|82636.3|82611.3|36
1622543180000|2021-06-01 10:26:20|82636.9|82611.9|82635.5|82610.5|82637.8|82612.8|82634.3|82609.3|42
1622543190000|2021-06-01 10:26:30|82635.8|82610.8|82634.8|82609.8|82636.1|82611.1|82634.6|82609.6|29
1622543200000|2021-06-01 10:26:40|82634.9|82609.9|82632.3|82607.3|82636|82611|82631.9|82606.9|34
1622543210000|2021-06-01 10:26:50|82630.9|82605.9|82631.3|82606.3|82647.1|82608.7|82630.4|82594.9|42
1622543220000|2021-06-01 10:27:00|82630.4|82605.4|82628.4|82603.4|82631.5|82606.5|82628.4|82603.4|48
1622543230000|2021-06-01 10:27:10|82628.6|82603.6|82623.1|82598.1|82628.6|82603.6|82622.6|82597.6|42
1622543240000|2021-06-01 10:27:20|82622.2|82597.2|82629.1|82604.1|82631.4|82606.4|82622.2|82597.2|39
1622543250000|2021-06-01 10:27:30|82628.8|82603.8|82623.3|82598.3|82630|82605|82623.3|82598.3|43
1622543260000|2021-06-01 10:27:40|82623.4|82598.4|82625.2|82600.2|82625.8|82600.8|82623.4|82598.4|39
1622543270000|2021-06-01 10:27:50|82625|82600|82628.8|82603.8|82629|82604|82624.1|82599.1|31
1622543280000|2021-06-01 10:28:00|82629|82604|82627.9|82602.9|82633|82608|82625.4|82600.4|44
1622543290000|2021-06-01 10:28:10|82628.1|82603.1|82629.1|82604.1|82629.6|82604.6|82628|82603|44
1622543300000|2021-06-01 10:28:20|82629.2|82604.2|82628.5|82603.5|82629.2|82604.2|82626.7|82601.7|28
1622543310000|2021-06-01 10:28:30|82628.7|82603.7|82632.1|82607.1|82634.1|82609.1|82628|82603|37
1622543320000|2021-06-01 10:28:40|82632.4|82607.4|82632.2|82607.2|82633.6|82608.6|82630.9|82605.9|34
1622543330000|2021-06-01 10:28:50|82632.3|82607.3|82630|82580|82634.2|82609.2|82615.6|82578.3|46
1622543340000|2021-06-01 10:29:00|82629.9|82579.9|82633.6|82583.6|82635|82595.3|82620.3|82579.4|38
1622543350000|2021-06-01 10:29:10|82633.3|82583.3|82625.4|82600.4|82641.4|82607.1|82621.8|82582.2|53
1622543360000|2021-06-01 10:29:20|82625.7|82600.7|82626.8|82601.8|82626.8|82601.8|82623.9|82598.9|36
1622543370000|2021-06-01 10:29:30|82627.1|82602.1|82625.9|82600.9|82627.4|82602.4|82625.6|82600.6|30
1622543380000|2021-06-01 10:29:40|82625.8|82600.8|82626.2|82601.2|82628.8|82603.8|82625|82600|29
1622543390000|2021-06-01 10:29:50|82626.3|82601.3|82628.8|82603.8|82629.1|82604.1|82626.3|82601.3|39
1622543400000|2021-06-01 10:30:00|82628.9|82603.9|82639.8|82614.8|82639.8|82614.8|82628.5|82603.5|55
1622543410000|2021-06-01 10:30:10|82639.6|82614.6|82627.7|82602.7|82640.6|82615.6|82627.2|82602.2|51
1622543420000|2021-06-01 10:30:20|82628.1|82603.1|82624.3|82599.3|82629|82604|82623.7|82598.7|41
1622543430000|2021-06-01 10:30:30|82624.6|82599.6|82634.2|82609.2|82634.2|82609.2|82624.2|82599.2|53
1622543440000|2021-06-01 10:30:40|82634.6|82609.6|82631.7|82606.7|82635.9|82610.9|82629.3|82604.3|38
1622543450000|2021-06-01 10:30:50|82631.8|82606.8|82634.5|82609.5|82635.4|82610.4|82631.7|82606.7|40
1622543460000|2021-06-01 10:31:00|82634.3|82609.3|82637.7|82612.7|82637.9|82612.9|82632.4|82607.4|42
1622543470000|2021-06-01 10:31:10|82637.5|82612.5|82638.2|82613.2|82638.6|82613.6|82635.7|82610.7|41
1622543480000|2021-06-01 10:31:20|82638.1|82613.1|82643.5|82618.5|82644.7|82619.7|82637.1|82612.1|42
1622543490000|2021-06-01 10:31:30|82643.8|82618.8|82644.4|82619.4|82646.5|82621.5|82642.5|82617.5|54
1622543500000|2021-06-01 10:31:40|82644.9|82619.9|82646.6|82621.6|82646.9|82621.9|82644.4|82619.4|39
1622543510000|2021-06-01 10:31:50|82646.3|82621.3|82640.4|82615.4|82647.2|82622.2|82640.2|82615.2|40
1622543520000|2021-06-01 10:32:00|82640.7|82615.7|82638.4|82613.4|82642.4|82617.4|82638.4|82613.4|41
1622543530000|2021-06-01 10:32:10|82638.5|82613.5|82640.4|82615.4|82642.2|82617.2|82637.8|82612.8|45
1622543540000|2021-06-01 10:32:20|82640.6|82615.6|82635|82610|82641.1|82616.1|82635|82610|48
1622543550000|2021-06-01 10:32:30|82635.7|82610.7|82621.2|82596.2|82635.7|82610.7|82617.4|82592.4|56
1622543560000|2021-06-01 10:32:40|82621.6|82596.6|82617.7|82592.7|82622.2|82597.2|82615.6|82590.6|59
1622543570000|2021-06-01 10:32:50|82618|82593|82617.9|82592.9|82618.9|82593.9|82617.4|82592.4|43
1622543580000|2021-06-01 10:33:00|82617.8|82592.8|82618.6|82593.6|82618.9|82593.9|82617.6|82592.6|28
1622543590000|2021-06-01 10:33:10|82618.5|82593.5|82623|82598|82625.2|82600.2|82618.5|82593.5|52
1622543600000|2021-06-01 10:33:20|82622.2|82597.2|82623.8|82598.8|82624.4|82599.4|82621.9|82596.9|34
1622543610000|2021-06-01 10:33:30|82623.5|82598.5|82618.6|82593.6|82623.5|82598.5|82614.7|82589.7|44
1622543620000|2021-06-01 10:33:40|82619.4|82594.4|82621.9|82596.9|82622.8|82597.8|82618.7|82593.7|26
1622543630000|2021-06-01 10:33:50|82622|82597|82624.4|82599.4|82624.9|82599.9|82621.7|82596.7|25
1622543640000|2021-06-01 10:34:00|82624.2|82599.2|82625.4|82600.4|82625.5|82600.5|82624.2|82599.2|20
1622543650000|2021-06-01 10:34:10|82626.2|82601.2|82625.4|82600.4|82626.2|82601.2|82624.8|82599.8|21
1622543660000|2021-06-01 10:34:20|82625.5|82600.5|82627.3|82602.3|82627.3|82602.3|82620.3|82595.3|36
1622543670000|2021-06-01 10:34:30|82627.6|82602.6|82627|82602|82628.8|82603.8|82625.8|82600.8|35
1622543680000|2021-06-01 10:34:40|82627.1|82602.1|82628.1|82603.1|82628.1|82603.1|82626.4|82601.4|24
1622543690000|2021-06-01 10:34:50|82628.2|82603.2|82627.4|82602.4|82628.3|82603.3|82627.4|82602.4|28
1622543700000|2021-06-01 10:35:00|82626.7|82601.7|82621.1|82596.1|82626.9|82601.9|82619.4|82594.4|51
1622543710000|2021-06-01 10:35:10|82620.7|82595.7|82625.2|82600.2|82626.8|82601.8|82620.7|82595.7|42
1622543720000|2021-06-01 10:35:20|82625|82600|82622.9|82597.9|82626.7|82601.7|82622.7|82597.7|42
1622543730000|2021-06-01 10:35:30|82622.8|82597.8|82621.9|82596.9|82623.4|82598.4|82621.7|82596.7|30
1622543740000|2021-06-01 10:35:40|82621.7|82596.7|82628.1|82603.1|82628.3|82603.3|82621.7|82596.7|42
1622543750000|2021-06-01 10:35:50|82628.2|82603.2|82632.4|82607.4|82632.4|82607.4|82626.9|82601.9|31
1622543760000|2021-06-01 10:36:00|82631.8|82606.8|82632.4|82607.4|82634.1|82609.1|82631.7|82606.7|36
1622543770000|2021-06-01 10:36:10|82632|82607|82630.7|82605.7|82632.3|82607.3|82630.5|82605.5|19
1622543780000|2021-06-01 10:36:20|82630.8|82605.8|82630.8|82605.8|82635.7|82610.7|82630.5|82605.5|46
1622543790000|2021-06-01 10:36:30|82630.7|82605.7|82630.9|82605.9|82631.9|82606.9|82627.8|82602.8|54
1622543800000|2021-06-01 10:36:40|82630.4|82605.4|82629.4|82604.4|82633.5|82608.5|82629.3|82604.3|42
1622543810000|2021-06-01 10:36:50|82629.3|82604.3|82630.8|82605.8|82631.6|82606.6|82627.9|82602.9|33
1622543820000|2021-06-01 10:37:00|82630.5|82605.5|82629.8|82604.8|82630.9|82605.9|82629.4|82604.4|43
1622543830000|2021-06-01 10:37:10|82630|82605|82631.8|82606.8|82632.5|82607.5|82630|82605|31
1622543840000|2021-06-01 10:37:20|82631.5|82606.5|82625.7|82600.7|82632.3|82607.3|82625.3|82600.3|35
1622543850000|2021-06-01 10:37:30|82625.2|82600.2|82635.2|82610.2|82635.4|82610.4|82625.2|82600.2|54
1622543860000|2021-06-01 10:37:40|82633.4|82608.4|82635.7|82610.7|82637.1|82612.1|82633.4|82608.4|38
1622543870000|2021-06-01 10:37:50|82635.8|82610.8|82634.6|82609.6|82637.1|82612.1|82633.9|82608.9|30
1622543880000|2021-06-01 10:38:00|82635.4|82610.4|82634.9|82609.9|82636|82611|82634.6|82609.6|25
1622543890000|2021-06-01 10:38:10|82635|82610|82633.6|82608.6|82635.3|82610.3|82633|82608|19
1622543900000|2021-06-01 10:38:20|82633.5|82608.5|82633.8|82608.8|82633.8|82608.8|82628.4|82603.4|27
1622543910000|2021-06-01 10:38:30|82633.4|82608.4|82634.1|82609.1|82634.2|82609.2|82633.3|82608.3|14
1622543920000|2021-06-01 10:38:40|82634.3|82609.3|82633.9|82608.9|82635.3|82610.3|82632.6|82607.6|35
1622543930000|2021-06-01 10:38:50|82634.1|82609.1|82631.2|82606.2|82634.1|82609.1|82625|82600|50
1622543940000|2021-06-01 10:39:00|82630.9|82605.9|82629.7|82604.7|82631.4|82606.4|82627.6|82602.6|35
1622543950000|2021-06-01 10:39:10|82630.4|82605.4|82634|82609|82634|82609|82625.6|82600.6|44
1622543960000|2021-06-01 10:39:20|82634.3|82609.3|82638|82613|82638.9|82613.9|82634.3|82609.3|30
1622543970000|2021-06-01 10:39:30|82637.8|82612.8|82638|82613|82639.5|82614.5|82636.6|82611.6|32
1622543980000|2021-06-01 10:39:40|82637.9|82612.9|82628.9|82603.9|82638.3|82613.3|82628.9|82603.9|40
1622543990000|2021-06-01 10:39:50|82628.4|82603.4|82631.4|82606.4|82632.2|82607.2|82627|82602|44
1622544000000|2021-06-01 10:40:00|82631.8|82606.8|82632|82607|82633.1|82608.1|82631.2|82606.2|27
1622544010000|2021-06-01 10:40:10|82631.9|82606.9|82631.3|82606.3|82631.9|82606.9|82628.7|82603.7|39
1622544020000|2021-06-01 10:40:20|82631.5|82606.5|82632.7|82607.7|82633.3|82608.3|82630.6|82605.6|34
1622544030000|2021-06-01 10:40:30|82632.5|82607.5|82633.2|82608.2|82633.5|82608.5|82632|82607|19
1622544040000|2021-06-01 10:40:40|82633.3|82608.3|82633.6|82608.6|82633.7|82608.7|82632.4|82607.4|23
1622544050000|2021-06-01 10:40:50|82633.5|82608.5|82628.9|82603.9|82633.5|82608.5|82628.7|82603.7|30
1622544060000|2021-06-01 10:41:00|82630.1|82605.1|82628|82603|82630.9|82605.9|82627.6|82602.6|18
1622544070000|2021-06-01 10:41:10|82627.9|82602.9|82629.1|82604.1|82629.2|82604.2|82627.8|82602.8|21
1622544080000|2021-06-01 10:41:20|82629.3|82604.3|82632.6|82607.6|82632.8|82607.8|82628.8|82603.8|27
1622544090000|2021-06-01 10:41:30|82632.5|82607.5|82633.2|82608.2|82635.1|82610.1|82631.6|82606.6|39
1622544100000|2021-06-01 10:41:40|82633.9|82608.9|82633.9|82608.9|82635.3|82610.3|82633.8|82608.8|35
1622544110000|2021-06-01 10:41:50|82634.1|82609.1|82630.8|82605.8|82634.3|82609.3|82629.6|82604.6|25
1622544120000|2021-06-01 10:42:00|82630.7|82605.7|82630|82605|82632.3|82607.3|82630|82605|14
1622544130000|2021-06-01 10:42:10|82630.6|82605.6|82627.9|82602.9|82630.6|82605.6|82626.7|82601.7|26
1622544140000|2021-06-01 10:42:20|82628.5|82603.5|82631.3|82606.3|82631.6|82606.6|82627.6|82602.6|32
1622544150000|2021-06-01 10:42:30|82630.6|82605.6|82635.8|82610.8|82636.3|82611.3|82630.5|82605.5|41
1622544160000|2021-06-01 10:42:40|82635.4|82610.4|82636.2|82611.2|82636.5|82611.5|82634.6|82609.6|32
1622544170000|2021-06-01 10:42:50|82636.5|82611.5|82631.5|82606.5|82637.3|82612.3|82631.5|82606.5|28
1622544180000|2021-06-01 10:43:00|82632.4|82607.4|82635.3|82610.3|82635.9|82610.9|82631.3|82606.3|41
1622544190000|2021-06-01 10:43:10|82635.7|82610.7|82636.9|82611.9|82637.1|82612.1|82635.3|82610.3|15
1622544200000|2021-06-01 10:43:20|82636.6|82611.6|82635.2|82610.2|82637.8|82612.8|82635.2|82610.2|21
1622544210000|2021-06-01 10:43:30|82633.5|82608.5|82633.3|82608.3|82635.2|82610.2|82632.8|82607.8|25
1622544220000|2021-06-01 10:43:40|82633.5|82608.5|82633.2|82608.2|82633.6|82608.6|82632.7|82607.7|19
1622544230000|2021-06-01 10:43:50|82632.7|82607.7|82628.3|82603.3|82632.7|82607.7|82627.9|82602.9|32
1622544240000|2021-06-01 10:44:00|82628.1|82603.1|82628.3|82603.3|82633.5|82608.5|82626.3|82601.3|42
1622544250000|2021-06-01 10:44:10|82627.2|82602.2|82625.2|82600.2|82627.6|82602.6|82624|82599|33
1622544260000|2021-06-01 10:44:20|82625.4|82600.4|82625.4|82600.4|82625.6|82600.6|82624.1|82599.1|14
1622544270000|2021-06-01 10:44:30|82625.5|82600.5|82627.2|82602.2|82628.2|82603.2|82625.5|82600.5|21
1622544280000|2021-06-01 10:44:40|82627.4|82602.4|82628.1|82603.1|82631.9|82606.9|82626.5|82601.5|38
1622544290000|2021-06-01 10:44:50|82628.5|82603.5|82626.4|82601.4|82628.6|82603.6|82624.4|82599.4|43
1622544300000|2021-06-01 10:45:00|82626.1|82601.1|82627.1|82602.1|82627.6|82602.6|82624.7|82599.7|32
1622544310000|2021-06-01 10:45:10|82626.5|82601.5|82623.2|82598.2|82626.6|82601.6|82623.1|82598.1|22
1622544320000|2021-06-01 10:45:20|82623.1|82598.1|82622.7|82597.7|82624.1|82599.1|82622.7|82597.7|24
1622544330000|2021-06-01 10:45:30|82622.9|82597.9|82623.6|82598.6|82623.9|82598.9|82622.9|82597.9|17
1622544340000|2021-06-01 10:45:40|82623.4|82598.4|82621|82596|82624.8|82599.8|82621|82596|21
1622544350000|2021-06-01 10:45:50|82620.1|82595.1|82622.1|82597.1|82623.4|82598.4|82618.9|82593.9|25
1622544360000|2021-06-01 10:46:00|82622.3|82597.3|82626.2|82601.2|82626.2|82601.2|82622|82597|17
1622544370000|2021-06-01 10:46:10|82625.5|82600.5|82624|82599|82638|82601.8|82624|82588|33
1622544380000|2021-06-01 10:46:20|82624.1|82599.1|82623.3|82598.3|82624.9|82599.9|82623.3|82598.3|18
1622544390000|2021-06-01 10:46:30|82623.6|82598.6|82623.1|82598.1|82623.6|82598.6|82622.7|82597.7|26
1622544400000|2021-06-01 10:46:40|82623|82598|82622|82597|82623.4|82598.4|82622|82597|21
1622544410000|2021-06-01 10:46:50|82622.4|82597.4|82628|82603|82640.6|82603.4|82622.4|82589.8|32
1622544420000|2021-06-01 10:47:00|82627.9|82602.9|82622.3|82597.3|82628.2|82603.2|82621.6|82596.6|45
1622544430000|2021-06-01 10:47:10|82622.1|82597.1|82624.3|82599.3|82624.3|82599.3|82620.6|82595.6|34
1622544440000|2021-06-01 10:47:20|82623.7|82598.7|82621.8|82596.8|82623.8|82598.8|82621.7|82596.7|31
1622544450000|2021-06-01 10:47:30|82622|82597|82617.1|82592.1|82622.5|82597.5|82616.9|82591.9|28
1622544460000|2021-06-01 10:47:40|82617.8|82592.8|82616.9|82591.9|82618.1|82593.1|82616.5|82591.5|29
1622544470000|2021-06-01 10:47:50|82616.1|82591.1|82615.5|82590.5|82616.8|82591.8|82614.9|82589.9|30
1622544480000|2021-06-01 10:48:00|82615.3|82590.3|82615.6|82590.6|82616.2|82591.2|82613|82588|32
1622544490000|2021-06-01 10:48:10|82615.7|82590.7|82615.4|82590.4|82616.8|82591.8|82615.4|82590.4|29
1622544500000|2021-06-01 10:48:20|82616|82591|82615.2|82590.2|82616.1|82591.1|82614.6|82589.6|22
1622544510000|2021-06-01 10:48:30|82615.3|82590.3|82615.2|82590.2|82615.8|82590.8|82614.6|82589.6|20
1622544520000|2021-06-01 10:48:40|82615.1|82590.1|82614|82589|82615.6|82590.6|82614|82589|17
1622544530000|2021-06-01 10:48:50|82613.9|82588.9|82588.2|82563.2|82613.9|82588.9|82588|82563|43
1622544540000|2021-06-01 10:49:00|82587.9|82562.9|82595.7|82570.7|82595.9|82570.9|82587.9|82562.9|41
1622544550000|2021-06-01 10:49:10|82595.9|82570.9|82593.8|82568.8|82596.3|82571.3|82593.3|82568.3|24
1622544560000|2021-06-01 10:49:20|82593.2|82568.2|82593.3|82568.3|82596.6|82571.6|82589.8|82564.8|54
1622544570000|2021-06-01 10:49:30|82594.2|82569.2|82589.3|82564.3|82596.8|82571.8|82589|82564|47
1622544580000|2021-06-01 10:49:40|82589.8|82564.8|82591.3|82566.3|82607.3|82570.1|82589.8|82556.9|49
1622544590000|2021-06-01 10:49:50|82591.5|82566.5|82589.5|82564.5|82601.7|82567.6|82587.3|82551.4|37
1622544600000|2021-06-01 10:50:00|82588.6|82563.6|82585.6|82560.6|82589.3|82564.3|82585.5|82560.5|36
1622544610000|2021-06-01 10:50:10|82585.7|82560.7|82585.7|82560.7|82586.1|82561.1|82585|82560|33
1622544620000|2021-06-01 10:50:20|82585.8|82560.8|82583.4|82558.4|82585.8|82560.8|82581.9|82556.9|32
1622544630000|2021-06-01 10:50:30|82583.6|82558.6|82579.3|82554.3|82583.9|82558.9|82579|82554|46
1622544640000|2021-06-01 10:50:40|82579.1|82554.1|82576.1|82551.1|82583.2|82558.2|82576.1|82551.1|54
1622544650000|2021-06-01 10:50:50|82576.7|82551.7|82566.8|82541.8|82577|82552|82565.9|82540.9|53
1622544660000|2021-06-01 10:51:00|82567|82542|82567|82542|82567.8|82542.8|82566|82541|38
1622544670000|2021-06-01 10:51:10|82566.9|82541.9|82567.3|82542.3|82567.4|82542.4|82566.3|82541.3|20
1622544680000|2021-06-01 10:51:20|82567.4|82542.4|82564.5|82539.5|82569.4|82544.4|82563.9|82538.9|42
1622544690000|2021-06-01 10:51:30|82564.7|82539.7|82563.5|82538.5|82564.7|82539.7|82561.6|82536.6|43
1622544700000|2021-06-01 10:51:40|82563.8|82538.8|82561.8|82536.8|82564.3|82539.3|82561.3|82536.3|32
1622544710000|2021-06-01 10:51:50|82561.7|82536.7|82562|82537|82565.2|82540.2|82560|82535|38
1622544720000|2021-06-01 10:52:00|82562.7|82537.7|82570.8|82545.8|82571.4|82546.4|82562.7|82537.7|49
1622544730000|2021-06-01 10:52:10|82569.7|82544.7|82564.8|82539.8|82570.6|82545.6|82563.6|82538.6|44
1622544740000|2021-06-01 10:52:20|82564.6|82539.6|82567.6|82542.6|82567.6|82542.6|82562.8|82537.8|34
1622544750000|2021-06-01 10:52:30|82567.4|82542.4|82566.3|82541.3|82570.3|82545.3|82564.5|82539.5|43
1622544760000|2021-06-01 10:52:40|82566.4|82541.4|82568.7|82543.7|82569.4|82544.4|82565.3|82540.3|44
1622544770000|2021-06-01 10:52:50|82568.4|82543.4|82571.7|82546.7|82572.1|82547.1|82568.4|82543.4|35
1622544780000|2021-06-01 10:53:00|82571.8|82546.8|82571.1|82546.1|82571.8|82546.8|82571|82546|23
1622544790000|2021-06-01 10:53:10|82571.3|82546.3|82571.1|82546.1|82571.3|82546.3|82570.9|82545.9|13
1622544800000|2021-06-01 10:53:20|82571.2|82546.2|82567.8|82542.8|82571.8|82546.8|82567.8|82542.8|23
1622544810000|2021-06-01 10:53:30|82567.7|82542.7|82578.9|82553.9|82596.7|82559.4|82564.4|82539.4|48
1622544820000|2021-06-01 10:53:40|82579|82554|82577.3|82552.3|82579|82554|82576.7|82551.7|30
1622544830000|2021-06-01 10:53:50|82577.1|82552.1|82586.4|82561.4|82587.4|82562.4|82577.1|82552.1|39
1622544840000|2021-06-01 10:54:00|82586|82561|82586.3|82561.3|82589|82564|82583.4|82558.4|32
1622544850000|2021-06-01 10:54:10|82586.2|82561.2|82584.2|82559.2|82586.2|82561.2|82584.2|82559.2|31
1622544860000|2021-06-01 10:54:20|82584.3|82559.3|82593.7|82568.7|82594.1|82569.1|82584.2|82559.2|53
1622544870000|2021-06-01 10:54:30|82593.8|82568.8|82595.8|82570.8|82595.8|82570.8|82593.5|82568.5|38
1622544880000|2021-06-01 10:54:40|82595.7|82570.7|82591.5|82566.5|82595.7|82570.7|82590.9|82565.9|39
1622544890000|2021-06-01 10:54:50|82591.4|82566.4|82589.4|82564.4|82592.7|82567.7|82589.3|82564.3|37
1622544900000|2021-06-01 10:55:00|82589.6|82564.6|82590.8|82565.8|82591.6|82566.6|82589.1|82564.1|38
1622544910000|2021-06-01 10:55:10|82591.6|82566.6|82592.2|82567.2|82593|82568|82589.6|82564.6|46
1622544920000|2021-06-01 10:55:20|82592.4|82567.4|82586.8|82561.8|82595.1|82570.1|82586.7|82561.7|49
1622544930000|2021-06-01 10:55:30|82587.6|82562.6|82584|82559|82588.1|82563.1|82582.9|82557.9|36
1622544940000|2021-06-01 10:55:40|82584.4|82559.4|82584.6|82559.6|82585|82560|82582.7|82557.7|19
1622544950000|2021-06-01 10:55:50|82584.7|82559.7|82585.9|82560.9|82586|82561|82583.9|82558.9|35
1622544960000|2021-06-01 10:56:00|82584.7|82559.7|82584.3|82559.3|82584.9|82559.9|82583.7|82558.7|37
1622544970000|2021-06-01 10:56:10|82584.4|82559.4|82586.4|82561.4|82587.2|82562.2|82584.4|82559.4|29
1622544980000|2021-06-01 10:56:20|82583.3|82558.3|82599.5|82574.5|82599.9|82574.9|82582.3|82557.3|49
1622544990000|2021-06-01 10:56:30|82599.7|82574.7|82602.2|82577.2|82602.4|82577.4|82599.1|82574.1|48
1622545000000|2021-06-01 10:56:40|82602|82577|82601.6|82576.6|82602.1|82577.1|82600.7|82575.7|20
1622545010000|2021-06-01 10:56:50|82601.8|82576.8|82593.9|82568.9|82606.2|82581.2|82592.1|82567.1|43
1622545020000|2021-06-01 10:57:00|82594.4|82569.4|82592.8|82567.8|82595.9|82570.9|82592.2|82567.2|35
1622545030000|2021-06-01 10:57:10|82593.1|82568.1|82593.2|82568.2|82593.2|82568.2|82591.4|82566.4|33
1622545040000|2021-06-01 10:57:20|82593.1|82568.1|82587.1|82562.1|82593.2|82568.2|82587|82562|35
1622545050000|2021-06-01 10:57:30|82591.4|82566.4|82596.6|82571.6|82596.7|82571.7|82591.4|82566.4|38
1622545060000|2021-06-01 10:57:40|82596.8|82571.8|82596.7|82571.7|82597.4|82572.4|82596.2|82571.2|19
1622545070000|2021-06-01 10:57:50|82596|82571|82595|82570|82596|82571|82594.6|82569.6|22
1622545080000|2021-06-01 10:58:00|82595.3|82570.3|82592.7|82567.7|82595.3|82570.3|82592.7|82567.7|19
1622545090000|2021-06-01 10:58:10|82593|82568|82594.8|82569.8|82595|82570|82592.7|82567.7|28
1622545100000|2021-06-01 10:58:20|82595|82570|82595.8|82570.8|82596.2|82571.2|82593|82568|24
1622545110000|2021-06-01 10:58:30|82595|82570|82588.6|82563.6|82595|82570|82587.2|82562.2|33
1622545120000|2021-06-01 10:58:40|82588.8|82563.8|82592|82567|82592|82567|82588.3|82563.3|25
1622545130000|2021-06-01 10:58:50|82591.7|82566.7|82587.2|82562.2|82592.9|82567.9|82587.2|82562.2|37
1622545140000|2021-06-01 10:59:00|82587.3|82562.3|82595.4|82570.4|82595.4|82570.4|82586.6|82561.6|43
1622545150000|2021-06-01 10:59:10|82595.1|82570.1|82595.9|82570.9|82596.5|82571.5|82593.8|82568.8|43
1622545160000|2021-06-01 10:59:20|82595.7|82570.7|82605.3|82580.3|82605.6|82580.6|82595.7|82570.7|51
1622545170000|2021-06-01 10:59:30|82605.4|82580.4|82608.7|82583.7|82609.3|82584.3|82603.8|82578.8|33
1622545180000|2021-06-01 10:59:40|82608.9|82583.9|82617|82592|82617|82592|82606.8|82581.8|41
1622545190000|2021-06-01 10:59:50|82615.6|82590.6|82617|82592|82617.3|82592.3|82615.6|82590.6|31
1622545200000|2021-06-01 11:00:00|82616.6|82591.6|82621.1|82596.1|82622.6|82597.6|82616.6|82591.6|52
1622545210000|2021-06-01 11:00:10|82620.7|82595.7|82617.2|82592.2|82622.2|82597.2|82609.2|82584.2|48
1622545220000|2021-06-01 11:00:20|82616.4|82591.4|82614|82589|82618|82593|82612.3|82587.3|44
1622545230000|2021-06-01 11:00:30|82614.1|82589.1|82614.7|82589.7|82614.9|82589.9|82613.7|82588.7|33
1622545240000|2021-06-01 11:00:40|82615.3|82590.3|82623.8|82598.8|82626.6|82601.6|82615.3|82590.3|45
1622545250000|2021-06-01 11:00:50|82624|82599|82624|82599|82625.3|82600.3|82622.8|82597.8|26
1622545260000|2021-06-01 11:01:00|82623.9|82598.9|82621.6|82596.6|82624.3|82599.3|82618.2|82593.2|35
1622545270000|2021-06-01 11:01:10|82621.5|82596.5|82626.2|82601.2|82626.5|82601.5|82620.7|82595.7|27
1622545280000|2021-06-01 11:01:20|82626.3|82601.3|82629.8|82604.8|82630.1|82605.1|82626.3|82601.3|39
1622545290000|2021-06-01 11:01:30|82629.5|82604.5|82630.1|82605.1|82631|82606|82628.1|82603.1|31
1622545300000|2021-06-01 11:01:40|82631.4|82606.4|82631.3|82606.3|82632.3|82607.3|82629.9|82604.9|28
1622545310000|2021-06-01 11:01:50|82631.2|82606.2|82626.3|82601.3|82631.7|82606.7|82623.3|82598.3|39
1622545320000|2021-06-01 11:02:00|82625.7|82600.7|82624.6|82599.6|82628.4|82603.4|82624.6|82599.6|51
1622545330000|2021-06-01 11:02:10|82624.4|82599.4|82629.3|82604.3|82631.3|82606.3|82624.2|82599.2|39
1622545340000|2021-06-01 11:02:20|82630.5|82605.5|82626.4|82601.4|82631.6|82606.6|82626.4|82601.4|41
1622545350000|2021-06-01 11:02:30|82624.4|82599.4|82619.1|82594.1|82627.9|82602.9|82616.1|82591.1|54
1622545360000|2021-06-01 11:02:40|82618.9|82593.9|82615.6|82590.6|82619.7|82594.7|82615.6|82590.6|50
1622545370000|2021-06-01 11:02:50|82615.9|82590.9|82615.9|82590.9|82616.5|82591.5|82615.5|82590.5|27
1622545380000|2021-06-01 11:03:00|82615.8|82590.8|82616.8|82591.8|82617.8|82592.8|82615.8|82590.8|28
1622545390000|2021-06-01 11:03:10|82616.4|82591.4|82620.2|82595.2|82620.4|82595.4|82616.4|82591.4|25
1622545400000|2021-06-01 11:03:20|82620.5|82595.5|82621.1|82596.1|82621.8|82596.8|82619.4|82594.4|28
1622545410000|2021-06-01 11:03:30|82621|82596|82616.6|82591.6|82621.2|82596.2|82616|82591|35
1622545420000|2021-06-01 11:03:40|82616.5|82591.5|82619.9|82594.9|82620|82595|82616|82591|38
1622545430000|2021-06-01 11:03:50|82620|82595|82621.1|82596.1|82622.3|82597.3|82619.1|82594.1|33
1622545440000|2021-06-01 11:04:00|82621|82596|82623|82598|82626.4|82601.4|82620.4|82595.4|42
1622545450000|2021-06-01 11:04:10|82622.8|82597.8|82625.5|82600.5|82625.9|82600.9|82622.8|82597.8|37
1622545460000|2021-06-01 11:04:20|82625.1|82600.1|82625.8|82600.8|82625.9|82600.9|82622.9|82597.9|31
1622545470000|2021-06-01 11:04:30|82625.9|82600.9|82625|82600|82626.7|82601.7|82624.5|82599.5|29
1622545480000|2021-06-01 11:04:40|82625.1|82600.1|82627.7|82602.7|82628.1|82603.1|82625.1|82600.1|31
1622545490000|2021-06-01 11:04:50|82627.5|82602.5|82625.8|82600.8|82627.7|82602.7|82625.6|82600.6|23
1622545500000|2021-06-01 11:05:00|82626.2|82601.2|82624.6|82599.6|82626.2|82601.2|82622.8|82597.8|34
1622545510000|2021-06-01 11:05:10|82624.3|82599.3|82622.6|82597.6|82624.9|82599.9|82621.9|82596.9|29
1622545520000|2021-06-01 11:05:20|82622.5|82597.5|82622.6|82597.6|82625.3|82600.3|82622.5|82597.5|27
1622545530000|2021-06-01 11:05:30|82623.3|82598.3|82622.9|82597.9|82623.3|82598.3|82622.3|82597.3|13
1622545540000|2021-06-01 11:05:40|82623|82598|82612.2|82587.2|82623|82598|82611.5|82586.5|49
1622545550000|2021-06-01 11:05:50|82611.7|82586.7|82609.5|82584.5|82611.7|82586.7|82609.3|82584.3|34
1622545560000|2021-06-01 11:06:00|82609|82584|82613.5|82588.5|82613.9|82588.9|82609|82584|28
1622545570000|2021-06-01 11:06:10|82613.6|82588.6|82618.9|82593.9|82618.9|82593.9|82613|82588|33
1622545580000|2021-06-01 11:06:20|82618.3|82593.3|82617.5|82592.5|82619.3|82594.3|82617.3|82592.3|27
1622545590000|2021-06-01 11:06:30|82617.6|82592.6|82616.7|82591.7|82618.2|82593.2|82616.1|82591.1|25
1622545600000|2021-06-01 11:06:40|82616.9|82591.9|82615.8|82590.8|82616.9|82591.9|82615.7|82590.7|31
1622545610000|2021-06-01 11:06:50|82615.6|82590.6|82615.6|82590.6|82616.2|82591.2|82615.2|82590.2|15
1622545620000|2021-06-01 11:07:00|82615.5|82590.5|82618|82593|82618.9|82593.9|82615.4|82590.4|24
1622545630000|2021-06-01 11:07:10|82618.6|82593.6|82622.9|82597.9|82623.5|82598.5|82618.6|82593.6|36
1622545640000|2021-06-01 11:07:20|82621.3|82596.3|82618.7|82593.7|82621.3|82596.3|82618.6|82593.6|34
1622545650000|2021-06-01 11:07:30|82618.6|82593.6|82616.1|82591.1|82619.4|82594.4|82616.1|82591.1|39
1622545660000|2021-06-01 11:07:40|82616|82591|82589.9|82564.9|82616.7|82591.7|82589.3|82564.3|44
1622545670000|2021-06-01 11:07:50|82589.7|82564.7|82590.1|82565.1|82592.4|82567.4|82589.7|82564.7|30
1622545680000|2021-06-01 11:08:00|82590.3|82565.3|82597.8|82572.8|82599|82574|82586|82561|60
1622545690000|2021-06-01 11:08:10|82598.1|82573.1|82600.8|82575.8|82601|82576|82597.7|82572.7|40
1622545700000|2021-06-01 11:08:20|82601.1|82576.1|82602.6|82577.6|82603.4|82578.4|82600.6|82575.6|43
1622545710000|2021-06-01 11:08:30|82602.3|82577.3|82601.3|82576.3|82603.7|82578.7|82598.8|82573.8|36
1622545720000|2021-06-01 11:08:40|82601.6|82576.6|82604|82579|82606.6|82581.6|82601.3|82576.3|29
1622545730000|2021-06-01 11:08:50|82604.4|82579.4|82601.9|82576.9|82605.8|82580.8|82601.8|82576.8|34
1622545740000|2021-06-01 11:09:00|82601.6|82576.6|82606.4|82581.4|82606.4|82581.4|82600.5|82575.5|42
1622545750000|2021-06-01 11:09:10|82606.6|82581.6|82609.1|82584.1|82609.7|82584.7|82605.8|82580.8|39
1622545760000|2021-06-01 11:09:20|82607.2|82582.2|82588.1|82563.1|82607.8|82582.8|82587.9|82562.9|50
1622545770000|2021-06-01 11:09:30|82588|82563|82584.9|82559.9|82588.4|82563.4|82584.4|82559.4|51
1622545780000|2021-06-01 11:09:40|82585.2|82560.2|82584.5|82559.5|82586.4|82561.4|82584.3|82559.3|38
1622545790000|2021-06-01 11:09:50|82584.1|82559.1|82585|82560|82585|82560|82584|82559|21
1622545800000|2021-06-01 11:10:00|82584.9|82559.9|82587.8|82562.8|82589.3|82564.3|82584.4|82559.4|33
1622545810000|2021-06-01 11:10:10|82587.5|82562.5|82592.2|82567.2|82592.2|82567.2|82586.8|82561.8|26
1622545820000|2021-06-01 11:10:20|82589.7|82564.7|82589.1|82564.1|82591.4|82566.4|82588.8|82563.8|48
1622545830000|2021-06-01 11:10:30|82589.3|82564.3|82592.2|82567.2|82592.7|82567.7|82588.9|82563.9|42
1622545840000|2021-06-01 11:10:40|82592|82567|82592|82567|82592.4|82567.4|82591.6|82566.6|30
1622545850000|2021-06-01 11:10:50|82592.2|82567.2|82592.1|82567.1|82593.3|82568.3|82591.5|82566.5|28
1622545860000|2021-06-01 11:11:00|82591.7|82566.7|82595.7|82570.7|82597|82572|82591.2|82566.2|27
1622545870000|2021-06-01 11:11:10|82595.3|82570.3|82594.7|82569.7|82595.3|82570.3|82591.2|82566.2|44
1622545880000|2021-06-01 11:11:20|82594.6|82569.6|82593.5|82568.5|82595|82570|82592.6|82567.6|34
1622545890000|2021-06-01 11:11:30|82593.7|82568.7|82582.4|82557.4|82594.3|82569.3|82582.1|82557.1|24
1622545900000|2021-06-01 11:11:40|82582.2|82557.2|82582.4|82557.4|82582.8|82557.8|82581.2|82556.2|23
1622545910000|2021-06-01 11:11:50|82582.5|82557.5|82586.4|82561.4|82586.4|82561.4|82580.9|82555.9|27
1622545920000|2021-06-01 11:12:00|82586.3|82561.3|82583.8|82558.8|82587|82562|82580.7|82555.7|33
1622545930000|2021-06-01 11:12:10|82583.7|82558.7|82589.6|82564.6|82590.2|82565.2|82582.7|82557.7|36
1622545940000|2021-06-01 11:12:20|82588.9|82563.9|82592.2|82567.2|82594.3|82569.3|82587.1|82562.1|33
1622545950000|2021-06-01 11:12:30|82593.2|82568.2|82593.9|82568.9|82594.4|82569.4|82592.6|82567.6|25
1622545960000|2021-06-01 11:12:40|82593.7|82568.7|82594.9|82569.9|82597.8|82572.8|82593.7|82568.7|27
1622545970000|2021-06-01 11:12:50|82594.7|82569.7|82592.6|82567.6|82595.5|82570.5|82592|82567|18
1622545980000|2021-06-01 11:13:00|82594.7|82569.7|82594.2|82569.2|82596.7|82571.7|82593|82568|24
1622545990000|2021-06-01 11:13:10|82594.4|82569.4|82593|82568|82594.4|82569.4|82592.2|82567.2|26
1622546000000|2021-06-01 11:13:20|82592.9|82567.9|82590.7|82565.7|82593.3|82568.3|82590.1|82565.1|25
1622546010000|2021-06-01 11:13:30|82591.9|82566.9|82585|82560|82592|82567|82582.4|82557.4|33
1622546020000|2021-06-01 11:13:40|82584.8|82559.8|82585.8|82560.8|82589.4|82564.4|82584.4|82559.4|48
1622546030000|2021-06-01 11:13:50|82585.9|82560.9|82584.5|82559.5|82588.7|82563.7|82584.2|82559.2|58
1622546040000|2021-06-01 11:14:00|82582.6|82557.6|82584.5|82559.5|82586.6|82561.6|82579.3|82554.3|55
1622546050000|2021-06-01 11:14:10|82584.4|82559.4|82582.7|82557.7|82586.2|82561.2|82582.7|82557.7|37
1622546060000|2021-06-01 11:14:20|82582.9|82557.9|82581.8|82556.8|82583|82558|82581.3|82556.3|24
1622546070000|2021-06-01 11:14:30|82582.1|82557.1|82581|82556|82585.3|82560.3|82578.6|82553.6|33
1622546080000|2021-06-01 11:14:40|82581.2|82556.2|82585.4|82560.4|82586.8|82561.8|82579.8|82554.8|32
1622546090000|2021-06-01 11:14:50|82584.8|82559.8|82584.2|82559.2|82585.1|82560.1|82583.3|82558.3|26
1622546100000|2021-06-01 11:15:00|82584.4|82559.4|82585.5|82560.5|82592|82567|82584.4|82559.4|53
1622546110000|2021-06-01 11:15:10|82585.6|82560.6|82577.7|82552.7|82585.6|82560.6|82575.8|82550.8|52
1622546120000|2021-06-01 11:15:20|82577.6|82552.6|82579.9|82554.9|82592.6|82556.6|82577.2|82542.3|43
1622546130000|2021-06-01 11:15:30|82580.2|82555.2|82581|82556|82582.3|82557.3|82578.6|82553.6|37
1622546140000|2021-06-01 11:15:40|82580.8|82555.8|82580.8|82555.8|82582.6|82557.6|82580.6|82555.6|22
1622546150000|2021-06-01 11:15:50|82580.7|82555.7|82579.8|82554.8|82580.9|82555.9|82578.9|82553.9|34
1622546160000|2021-06-01 11:16:00|82579.4|82554.4|82584.3|82559.3|82584.4|82559.4|82579.4|82554.4|43
1622546170000|2021-06-01 11:16:10|82584|82559|82585.6|82560.6|82585.6|82560.6|82583.7|82558.7|37
1622546180000|2021-06-01 11:16:20|82585.9|82560.9|82583.5|82558.5|82587|82562|82583|82558|44
1622546190000|2021-06-01 11:16:30|82583.4|82558.4|82586.1|82561.1|82586.4|82561.4|82581.5|82556.5|47
1622546200000|2021-06-01 11:16:40|82587.7|82562.7|82583.1|82558.1|82587.7|82562.7|82581.9|82556.9|46
1622546210000|2021-06-01 11:16:50|82583.5|82558.5|82582.3|82557.3|82583.5|82558.5|82581.1|82556.1|28
1622546220000|2021-06-01 11:17:00|82581.9|82556.9|82582.4|82557.4|82582.5|82557.5|82581.4|82556.4|21
1622546230000|2021-06-01 11:17:10|82582.3|82557.3|82578.5|82553.5|82583.5|82558.5|82578.5|82553.5|28
1622546240000|2021-06-01 11:17:20|82579.3|82554.3|82577.2|82552.2|82579.3|82554.3|82576.6|82551.6|43
1622546250000|2021-06-01 11:17:30|82577.1|82552.1|82581.9|82556.9|82582.4|82557.4|82576.8|82551.8|31
1622546260000|2021-06-01 11:17:40|82582|82557|82561|82536|82582.1|82557.1|82560.1|82535.1|36
1622546270000|2021-06-01 11:17:50|82559.7|82534.7|82565|82540|82567.6|82542.6|82559.7|82534.7|37
1622546280000|2021-06-01 11:18:00|82565.6|82540.6|82566.6|82541.6|82567.1|82542.1|82564.2|82539.2|32
1622546290000|2021-06-01 11:18:10|82566.4|82541.4|82566.8|82541.8|82571.5|82546.5|82566.1|82541.1|50
1622546300000|2021-06-01 11:18:20|82566.7|82541.7|82567.3|82542.3|82567.5|82542.5|82566.4|82541.4|34
1622546310000|2021-06-01 11:18:30|82567|82542|82567|82542|82567.3|82542.3|82566.1|82541.1|29
1622546320000|2021-06-01 11:18:40|82566.8|82541.8|82566|82541|82566.8|82541.8|82565.8|82540.8|25
1622546330000|2021-06-01 11:18:50|82566.2|82541.2|82566.3|82541.3|82566.3|82541.3|82564.6|82539.6|26
1622546340000|2021-06-01 11:19:00|82566.2|82541.2|82563.6|82538.6|82566.9|82541.9|82562.5|82537.5|42
1622546350000|2021-06-01 11:19:10|82563.5|82538.5|82564.1|82539.1|82564.3|82539.3|82563.3|82538.3|29
1622546360000|2021-06-01 11:19:20|82564.2|82539.2|82565.5|82540.5|82568|82543|82563.9|82538.9|41
1622546370000|2021-06-01 11:19:30|82565.4|82540.4|82567|82542|82571.8|82546.8|82564.6|82539.6|44
1622546380000|2021-06-01 11:19:40|82565.5|82540.5|82567.5|82542.5|82567.9|82542.9|82565.2|82540.2|42
1622546390000|2021-06-01 11:19:50|82567.2|82542.2|82569.7|82544.7|82569.9|82544.9|82567.2|82542.2|40
1622546400000|2021-06-01 11:20:00|82569.8|82544.8|82568.2|82543.2|82569.8|82544.8|82568|82543|24
1622546410000|2021-06-01 11:20:10|82568.5|82543.5|82566.2|82541.2|82568.5|82543.5|82563.7|82538.7|37
1622546420000|2021-06-01 11:20:20|82566.4|82541.4|82566.6|82541.6|82567.5|82542.5|82566.3|82541.3|23
1622546430000|2021-06-01 11:20:30|82566.4|82541.4|82572.5|82547.5|82572.9|82547.9|82566.4|82541.4|41
1622546440000|2021-06-01 11:20:40|82572.6|82547.6|82575.4|82550.4|82576.1|82551.1|82571.9|82546.9|37
1622546450000|2021-06-01 11:20:50|82575.2|82550.2|82577.1|82552.1|82577.3|82552.3|82575|82550|36
1622546460000|2021-06-01 11:21:00|82576.9|82551.9|82574.4|82549.4|82577.8|82552.8|82572.8|82547.8|47
1622546470000|2021-06-01 11:21:10|82573.4|82548.4|82571.6|82546.6|82574.1|82549.1|82571.6|82546.6|28
1622546480000|2021-06-01 11:21:20|82571.4|82546.4|82563.2|82538.2|82572|82547|82560.7|82535.7|44
1622546490000|2021-06-01 11:21:30|82561.4|82536.4|82563.1|82538.1|82563.1|82538.1|82560.2|82535.2|30
1622546500000|2021-06-01 11:21:40|82563.2|82538.2|82562.4|82537.4|82563.2|82538.2|82562.2|82537.2|23
1622546510000|2021-06-01 11:21:50|82562.5|82537.5|82557.4|82532.4|82562.5|82537.5|82555.2|82530.2|42
1622546520000|2021-06-01 11:22:00|82556.8|82531.8|82556.3|82531.3|82560.6|82535.6|82555.8|82530.8|53
1622546530000|2021-06-01 11:22:10|82556.2|82531.2|82546.5|82521.5|82556.2|82531.2|82545.4|82520.4|45
1622546540000|2021-06-01 11:22:20|82546.9|82521.9|82541.4|82516.4|82546.9|82521.9|82541|82516|46
1622546550000|2021-06-01 11:22:30|82542.2|82517.2|82538.8|82513.8|82542.2|82517.2|82537.4|82512.4|43
1622546560000|2021-06-01 11:22:40|82538.9|82513.9|82543.3|82518.3|82546.2|82521.2|82538.4|82513.4|53
1622546570000|2021-06-01 11:22:50|82543.1|82518.1|82542.6|82517.6|82544.9|82519.9|82540.8|82515.8|49
1622546580000|2021-06-01 11:23:00|82542.7|82517.7|82526.4|82501.4|82543.7|82518.7|82524.1|82499.1|58
1622546590000|2021-06-01 11:23:10|82525.4|82500.4|82520.7|82495.7|82525.4|82500.4|82520.7|82495.7|57
1622546600000|2021-06-01 11:23:20|82520.6|82495.6|82522.4|82497.4|82522.4|82497.4|82520.1|82495.1|42
1622546610000|2021-06-01 11:23:30|82522.7|82497.7|82515.3|82490.3|82522.8|82497.8|82515|82490|52
1622546620000|2021-06-01 11:23:40|82515.2|82490.2|82520.7|82495.7|82521.8|82496.8|82515.2|82490.2|49
1622546630000|2021-06-01 11:23:50|82520.6|82495.6|82523.8|82498.8|82525.3|82500.3|82518.3|82493.3|40
1622546640000|2021-06-01 11:24:00|82523.6|82498.6|82526.4|82501.4|82527.7|82502.7|82523.3|82498.3|42
1622546650000|2021-06-01 11:24:10|82526.5|82501.5|82520.8|82495.8|82529.8|82504.8|82520.3|82495.3|48
1622546660000|2021-06-01 11:24:20|82520|82495|82512.3|82487.3|82524|82499|82512.3|82487.3|44
1622546670000|2021-06-01 11:24:30|82513.6|82488.6|82504.7|82479.7|82513.6|82488.6|82501.2|82476.2|57
1622546680000|2021-06-01 11:24:40|82504.9|82479.9|82516.6|82491.6|82517.2|82492.2|82503.1|82478.1|51
1622546690000|2021-06-01 11:24:50|82515.4|82490.4|82520.6|82495.6|82521.6|82496.6|82515.3|82490.3|40
1622546700000|2021-06-01 11:25:00|82520.5|82495.5|82518.8|82493.8|82522.4|82497.4|82518.4|82493.4|43
1622546710000|2021-06-01 11:25:10|82518.7|82493.7|82519.8|82494.8|82519.8|82494.8|82518.5|82493.5|20
1622546720000|2021-06-01 11:25:20|82519.6|82494.6|82521.4|82496.4|82523.2|82498.2|82518.6|82493.6|46
1622546730000|2021-06-01 11:25:30|82521.5|82496.5|82520.6|82495.6|82522.6|82497.6|82520.6|82495.6|23
1622546740000|2021-06-01 11:25:40|82520.7|82495.7|82521.9|82496.9|82522|82497|82519.9|82494.9|27
1622546750000|2021-06-01 11:25:50|82522|82497|82519.6|82494.6|82522|82497|82519.6|82494.6|24
1622546760000|2021-06-01 11:26:00|82519.3|82494.3|82520.8|82495.8|82521|82496|82515.7|82490.7|48
1622546770000|2021-06-01 11:26:10|82520.6|82495.6|82521.6|82496.6|82522.1|82497.1|82519.9|82494.9|29
1622546780000|2021-06-01 11:26:20|82521.4|82496.4|82520.2|82495.2|82521.7|82496.7|82519.5|82494.5|38
1622546790000|2021-06-01 11:26:30|82520.4|82495.4|82520.9|82495.9|82521.5|82496.5|82519.9|82494.9|25
1622546800000|2021-06-01 11:26:40|82520.7|82495.7|82528|82503|82528.4|82503.4|82519.1|82494.1|20
1622546810000|2021-06-01 11:26:50|82528.3|82503.3|82526.3|82501.3|82532.4|82507.4|82525.5|82500.5|46
1622546820000|2021-06-01 11:27:00|82526|82501|82526.3|82501.3|82526.6|82501.6|82525|82500|40
1622546830000|2021-06-01 11:27:10|82526.1|82501.1|82526.3|82501.3|82529.6|82504.6|82525.5|82500.5|37
1622546840000|2021-06-01 11:27:20|82527.1|82502.1|82520.9|82495.9|82527.1|82502.1|82520.9|82495.9|61
1622546850000|2021-06-01 11:27:30|82521.3|82496.3|82512.2|82487.2|82522.9|82497.9|82511.6|82486.6|58
1622546860000|2021-06-01 11:27:40|82512.3|82487.3|82512.6|82487.6|82513.2|82488.2|82512.2|82487.2|26
1622546870000|2021-06-01 11:27:50|82512.9|82487.9|82515.8|82490.8|82517.1|82492.1|82512.7|82487.7|27
1622546880000|2021-06-01 11:28:00|82516.8|82491.8|82517.6|82492.6|82517.7|82492.7|82514.8|82489.8|36
1622546890000|2021-06-01 11:28:10|82517.4|82492.4|82523.1|82498.1|82523.3|82498.3|82517.4|82492.4|45
1622546900000|2021-06-01 11:28:20|82522.7|82497.7|82525.2|82500.2|82529.7|82504.7|82522.4|82497.4|45
1622546910000|2021-06-01 11:28:30|82525.4|82500.4|82521.8|82496.8|82525.5|82500.5|82520.6|82495.6|39
1622546920000|2021-06-01 11:28:40|82521.4|82496.4|82523|82498|82523|82498|82521.4|82496.4|18
1622546930000|2021-06-01 11:28:50|82522.8|82497.8|82532.1|82507.1|82533.3|82508.3|82521.6|82496.6|27
1622546940000|2021-06-01 11:29:00|82532.7|82507.7|82531.7|82506.7|82532.7|82507.7|82528.9|82503.9|21
1622546950000|2021-06-01 11:29:10|82531.9|82506.9|82531.1|82506.1|82531.9|82506.9|82530.4|82505.4|20
1622546960000|2021-06-01 11:29:20|82530.9|82505.9|82530.5|82505.5|82532.9|82507.9|82530.3|82505.3|27
1622546970000|2021-06-01 11:29:30|82530.4|82505.4|82530.2|82505.2|82532.3|82507.3|82529.3|82504.3|28
1622546980000|2021-06-01 11:29:40|82531.2|82506.2|82532.9|82507.9|82533.2|82508.2|82530.2|82505.2|38
1622546990000|2021-06-01 11:29:50|82532.1|82507.1|82530.3|82505.3|82533.1|82508.1|82529.8|82504.8|23
1622547000000|2021-06-01 11:30:00|82530.5|82505.5|82523.5|82498.5|82530.5|82505.5|82523|82498|32
1622547010000|2021-06-01 11:30:10|82523.6|82498.6|82526.8|82501.8|82527.1|82502.1|82523.2|82498.2|29
1622547020000|2021-06-01 11:30:20|82526.3|82501.3|82530.9|82505.9|82530.9|82505.9|82525.3|82500.3|35
1622547030000|2021-06-01 11:30:30|82530.7|82505.7|82537.6|82512.6|82537.8|82512.8|82530.7|82505.7|24
1622547040000|2021-06-01 11:30:40|82537.7|82512.7|82527.3|82502.3|82538.8|82513.8|82526.5|82501.5|38
1622547050000|2021-06-01 11:30:50|82526.3|82501.3|82529.3|82504.3|82530.4|82505.4|82526.3|82501.3|23
1622547060000|2021-06-01 11:31:00|82529.5|82504.5|82526.8|82501.8|82530.9|82505.9|82526.3|82501.3|34
1622547070000|2021-06-01 11:31:10|82526.7|82501.7|82525.2|82500.2|82527.5|82502.5|82523|82498|21
1622547080000|2021-06-01 11:31:20|82524.2|82499.2|82526.8|82501.8|82529.4|82504.4|82524.2|82499.2|15
1622547090000|2021-06-01 11:31:30|82526.6|82501.6|82530.5|82505.5|82530.5|82505.5|82526.6|82501.6|29
1622547100000|2021-06-01 11:31:40|82530.3|82505.3|82530.4|82505.4|82530.9|82505.9|82529.8|82504.8|27
1622547110000|2021-06-01 11:31:50|82530.2|82505.2|82530.7|82505.7|82530.8|82505.8|82529.9|82504.9|19
1622547120000|2021-06-01 11:32:00|82530.8|82505.8|82534.5|82509.5|82534.5|82509.5|82529.9|82504.9|36
1622547130000|2021-06-01 11:32:10|82534.4|82509.4|82530.2|82505.2|82536.8|82511.8|82529|82504|31
1622547140000|2021-06-01 11:32:20|82530|82505|82529.4|82504.4|82530.3|82505.3|82528.9|82503.9|24
1622547150000|2021-06-01 11:32:30|82529.5|82504.5|82535.4|82510.4|82537.4|82512.4|82529.2|82504.2|34
1622547160000|2021-06-01 11:32:40|82535.5|82510.5|82531.9|82506.9|82536.4|82511.4|82531.3|82506.3|23
1622547170000|2021-06-01 11:32:50|82532.4|82507.4|82533.1|82508.1|82533.5|82508.5|82531.3|82506.3|32
1622547180000|2021-06-01 11:33:00|82533.2|82508.2|82532.3|82507.3|82533.5|82508.5|82532.3|82507.3|18
1622547190000|2021-06-01 11:33:10|82532.2|82507.2|82533|82508|82533.2|82508.2|82531.5|82506.5|20
1622547200000|2021-06-01 11:33:20|82532.6|82507.6|82533.6|82508.6|82534.1|82509.1|82532.6|82507.6|36
1622547210000|2021-06-01 11:33:30|82533.7|82508.7|82537.3|82512.3|82537.3|82512.3|82533.7|82508.7|32
1622547220000|2021-06-01 11:33:40|82536.2|82511.2|82540.1|82515.1|82540.4|82515.4|82536.2|82511.2|39
1622547230000|2021-06-01 11:33:50|82540|82515|82540.1|82515.1|82540.6|82515.6|82539.1|82514.1|23
1622547240000|2021-06-01 11:34:00|82539.9|82514.9|82538.2|82513.2|82541.7|82516.7|82537.4|82512.4|34
1622547250000|2021-06-01 11:34:10|82538.4|82513.4|82539.1|82514.1|82539.5|82514.5|82537.8|82512.8|29
1622547260000|2021-06-01 11:34:20|82539|82514|82536.6|82511.6|82539.5|82514.5|82535.4|82510.4|44
1622547270000|2021-06-01 11:34:30|82536.5|82511.5|82536.2|82511.2|82537.2|82512.2|82535.2|82510.2|33
1622547280000|2021-06-01 11:34:40|82536|82511|82536.1|82511.1|82536.7|82511.7|82535.8|82510.8|21
1622547290000|2021-06-01 11:34:50|82536.4|82511.4|82535.2|82510.2|82536.9|82511.9|82532.4|82507.4|27
1622547300000|2021-06-01 11:35:00|82535.5|82510.5|82536|82511|82536.2|82511.2|82534.7|82509.7|12
1622547310000|2021-06-01 11:35:10|82535.7|82510.7|82536.2|82511.2|82538|82513|82535.7|82510.7|26
1622547320000|2021-06-01 11:35:20|82535.9|82510.9|82534.3|82509.3|82535.9|82510.9|82534.3|82509.3|35
1622547330000|2021-06-01 11:35:30|82534.2|82509.2|82535.7|82510.7|82536.3|82511.3|82533.8|82508.8|24
1622547340000|2021-06-01 11:35:40|82535.9|82510.9|82536.5|82511.5|82536.9|82511.9|82535.6|82510.6|23
1622547350000|2021-06-01 11:35:50|82536.6|82511.6|82536.3|82511.3|82536.6|82511.6|82535.5|82510.5|27
1622547360000|2021-06-01 11:36:00|82535.9|82510.9|82524.8|82499.8|82536.7|82511.7|82523.7|82498.7|44
1622547370000|2021-06-01 11:36:10|82523.6|82498.6|82524.3|82499.3|82525|82500|82523.3|82498.3|36
1622547380000|2021-06-01 11:36:20|82525.5|82500.5|82535.1|82510.1|82535.3|82510.3|82525.5|82500.5|46
1622547390000|2021-06-01 11:36:30|82535.3|82510.3|82537.6|82512.6|82538.9|82513.9|82533.5|82508.5|30
1622547400000|2021-06-01 11:36:40|82537.5|82512.5|82521.3|82496.3|82538.7|82513.7|82521|82496|45
1622547410000|2021-06-01 11:36:50|82521.8|82496.8|82517.1|82492.1|82521.9|82496.9|82516.5|82491.5|28
1622547420000|2021-06-01 11:37:00|82517|82492|82512|82487|82517.7|82492.7|82512|82487|18
1622547430000|2021-06-01 11:37:10|82512.4|82487.4|82514.7|82489.7|82515.1|82490.1|82512|82487|33
1622547440000|2021-06-01 11:37:20|82515.1|82490.1|82518.9|82493.9|82518.9|82493.9|82514|82489|32
1622547450000|2021-06-01 11:37:30|82519.4|82494.4|82519.9|82494.9|82519.9|82494.9|82518.5|82493.5|32
1622547460000|2021-06-01 11:37:40|82519.3|82494.3|82524.3|82499.3|82525.5|82500.5|82519.3|82494.3|38
1622547470000|2021-06-01 11:37:50|82524.1|82499.1|82527.8|82502.8|82529|82504|82524|82499|28
1622547480000|2021-06-01 11:38:00|82527.6|82502.6|82525.4|82500.4|82529.1|82504.1|82524.4|82499.4|33
1622547490000|2021-06-01 11:38:10|82526.2|82501.2|82513|82488|82526.2|82501.2|82508.9|82483.9|58
1622547500000|2021-06-01 11:38:20|82512.8|82487.8|82510.9|82485.9|82512.8|82487.8|82509.6|82484.6|32
1622547510000|2021-06-01 11:38:30|82510.7|82485.7|82509.1|82484.1|82510.7|82485.7|82508|82483|38
1622547520000|2021-06-01 11:38:40|82509.2|82484.2|82511.1|82486.1|82511.2|82486.2|82506.2|82481.2|61
1622547530000|2021-06-01 11:38:50|82510.8|82485.8|82509.2|82484.2|82510.8|82485.8|82508.7|82483.7|34
1622547540000|2021-06-01 11:39:00|82509.4|82484.4|82508.7|82483.7|82509.4|82484.4|82508.6|82483.6|13
1622547550000|2021-06-01 11:39:10|82509|82484|82508.5|82483.5|82510.7|82485.7|82508.5|82483.5|17
1622547560000|2021-06-01 11:39:20|82508.7|82483.7|82507.9|82482.9|82509.2|82484.2|82507.1|82482.1|36
1622547570000|2021-06-01 11:39:30|82507.8|82482.8|82515.4|82490.4|82518.3|82493.3|82507.3|82482.3|50
1622547580000|2021-06-01 11:39:40|82515.6|82490.6|82522.2|82497.2|82522.8|82497.8|82515.5|82490.5|45
1622547590000|2021-06-01 11:39:50|82521.3|82496.3|82519.2|82494.2|82522|82497|82517.9|82492.9|47
1622547600000|2021-06-01 11:40:00|82519.1|82494.1|82521.2|82496.2|82522.6|82497.6|82519|82494|50
1622547610000|2021-06-01 11:40:10|82521.1|82496.1|82518.3|82493.3|82521.9|82496.9|82516|82491|45
1622547620000|2021-06-01 11:40:20|82516.6|82491.6|82516.9|82491.9|82516.9|82491.9|82514.7|82489.7|39
1622547630000|2021-06-01 11:40:30|82516.7|82491.7|82517|82492|82517|82492|82516|82491|37
1622547640000|2021-06-01 11:40:40|82517.1|82492.1|82516.2|82491.2|82517.1|82492.1|82515.4|82490.4|43
1622547650000|2021-06-01 11:40:50|82516.3|82491.3|82518.8|82493.8|82519.9|82494.9|82514.2|82489.2|57
1622547660000|2021-06-01 11:41:00|82518.7|82493.7|82519.8|82494.8|82520.7|82495.7|82518.7|82493.7|42
1622547670000|2021-06-01 11:41:10|82519.6|82494.6|82519.2|82494.2|82519.6|82494.6|82518.5|82493.5|33
1622547680000|2021-06-01 11:41:20|82519.3|82494.3|82519.9|82494.9|82520.5|82495.5|82519.1|82494.1|30
1622547690000|2021-06-01 11:41:30|82519.6|82494.6|82520.6|82495.6|82521.6|82496.6|82519.6|82494.6|24
1622547700000|2021-06-01 11:41:40|82520.5|82495.5|82520|82495|82521.3|82496.3|82519.9|82494.9|21
1622547710000|2021-06-01 11:41:50|82519.9|82494.9|82519.3|82494.3|82520.4|82495.4|82518.1|82493.1|21
1622547720000|2021-06-01 11:42:00|82519.8|82494.8|82521.7|82496.7|82522.7|82497.7|82519.6|82494.6|34
1622547730000|2021-06-01 11:42:10|82521.8|82496.8|82520.6|82495.6|82522.4|82497.4|82520.6|82495.6|21
1622547740000|2021-06-01 11:42:20|82520.7|82495.7|82522.2|82497.2|82522.2|82497.2|82520.4|82495.4|17
1622547750000|2021-06-01 11:42:30|82521.7|82496.7|82525|82500|82525.8|82500.8|82521.5|82496.5|30
1622547760000|2021-06-01 11:42:40|82525.1|82500.1|82524.8|82499.8|82527.6|82502.6|82524.5|82499.5|30
1622547770000|2021-06-01 11:42:50|82525.3|82500.3|82521.6|82496.6|82526.8|82501.8|82520.8|82495.8|38
1622547780000|2021-06-01 11:43:00|82521.2|82496.2|82522|82497|82522|82497|82520.7|82495.7|32
1622547790000|2021-06-01 11:43:10|82521.8|82496.8|82523.6|82498.6|82523.6|82498.6|82521.4|82496.4|24
1622547800000|2021-06-01 11:43:20|82523.7|82498.7|82524.6|82499.6|82525.5|82500.5|82522.9|82497.9|31
1622547810000|2021-06-01 11:43:30|82524.5|82499.5|82525.2|82500.2|82525.6|82500.6|82524.3|82499.3|31
1622547820000|2021-06-01 11:43:40|82527.3|82502.3|82525.2|82500.2|82528.6|82503.6|82525.2|82500.2|35
1622547830000|2021-06-01 11:43:50|82525.5|82500.5|82524.4|82499.4|82525.7|82500.7|82524.3|82499.3|31
1622547840000|2021-06-01 11:44:00|82524.7|82499.7|82525.2|82500.2|82525.7|82500.7|82524.4|82499.4|21
1622547850000|2021-06-01 11:44:10|82525.3|82500.3|82531|82506|82532.7|82507.7|82525|82500|50
1622547860000|2021-06-01 11:44:20|82531.1|82506.1|82536.1|82511.1|82539.5|82514.5|82530.2|82505.2|53
1622547870000|2021-06-01 11:44:30|82536.3|82511.3|82537.6|82512.6|82537.8|82512.8|82535.5|82510.5|34
1622547880000|2021-06-01 11:44:40|82537.4|82512.4|82538.8|82513.8|82539.6|82514.6|82537.4|82512.4|29
1622547890000|2021-06-01 11:44:50|82538.7|82513.7|82539|82514|82539.7|82514.7|82537.8|82512.8|21
1622547900000|2021-06-01 11:45:00|82539.2|82514.2|82542.9|82517.9|82543.6|82518.6|82538.9|82513.9|36
1622547910000|2021-06-01 11:45:10|82542.6|82517.6|82542.7|82517.7|82542.7|82517.7|82541.5|82516.5|18
1622547920000|2021-06-01 11:45:20|82543.5|82518.5|82549.1|82524.1|82550.4|82525.4|82543.5|82518.5|43
1622547930000|2021-06-01 11:45:30|82549.2|82524.2|82558.6|82533.6|82558.8|82533.8|82549.2|82524.2|57
1622547940000|2021-06-01 11:45:40|82558.5|82533.5|82556.7|82531.7|82558.9|82533.9|82555.5|82530.5|49
1622547950000|2021-06-01 11:45:50|82556.1|82531.1|82556.6|82531.6|82557.1|82532.1|82555.9|82530.9|33
1622547960000|2021-06-01 11:46:00|82556.9|82531.9|82554.9|82529.9|82556.9|82531.9|82554.7|82529.7|30
1622547970000|2021-06-01 11:46:10|82555|82530|82556.7|82531.7|82557.5|82532.5|82553.1|82528.1|32
1622547980000|2021-06-01 11:46:20|82557.4|82532.4|82557.8|82532.8|82557.8|82532.8|82547.4|82522.4|56
1622547990000|2021-06-01 11:46:30|82557.7|82532.7|82560.4|82535.4|82563.2|82538.2|82557.7|82532.7|60
1622548000000|2021-06-01 11:46:40|82560.3|82535.3|82569.2|82544.2|82583.2|82548.8|82556.5|82531.5|61
1622548010000|2021-06-01 11:46:50|82568.8|82543.8|82576.8|82551.8|82579.1|82554.1|82564.7|82539.7|52
1622548020000|2021-06-01 11:47:00|82576.7|82551.7|82581.9|82556.9|82591.3|82556.9|82575.9|82541.3|40
1622548030000|2021-06-01 11:47:10|82582.2|82557.2|82581.4|82556.4|82582.6|82557.6|82579|82554|43
1622548040000|2021-06-01 11:47:20|82581.5|82556.5|82597.6|82572.6|82598.6|82573.6|82581.5|82556.5|53
1622548050000|2021-06-01 11:47:30|82596.9|82571.9|82589.5|82564.5|82596.9|82571.9|82586.8|82561.8|56
1622548060000|2021-06-01 11:47:40|82589.4|82564.4|82594.5|82569.5|82608.6|82573.1|82583.7|82557.3|53
1622548070000|2021-06-01 11:47:50|82593.5|82568.5|82592.8|82567.8|82597.3|82572.3|82589.8|82564.8|57
1622548080000|2021-06-01 11:48:00|82592.6|82567.6|82594.8|82569.8|82595.4|82570.4|82592.6|82567.6|54
1622548090000|2021-06-01 11:48:10|82595.2|82570.2|82596.4|82571.4|82601.7|82576.7|82595.2|82570.2|37
1622548100000|2021-06-01 11:48:20|82596|82571|82586.9|82561.9|82597.2|82572.2|82586.9|82561.9|44
1622548110000|2021-06-01 11:48:30|82587.2|82562.2|82586.8|82561.8|82587.9|82562.9|82586.7|82561.7|16
1622548120000|2021-06-01 11:48:40|82588|82563|82589.6|82564.6|82590.7|82565.7|82588|82563|31
1622548130000|2021-06-01 11:48:50|82589.7|82564.7|82589.1|82564.1|82591.4|82566.4|82587.5|82562.5|56
1622548140000|2021-06-01 11:49:00|82589.2|82564.2|82581.2|82556.2|82589.7|82564.7|82581.2|82556.2|53
1622548150000|2021-06-01 11:49:10|82582.2|82557.2|82587.1|82562.1|82587.9|82562.9|82582.1|82557.1|35
1622548160000|2021-06-01 11:49:20|82586.6|82561.6|82582|82557|82587.4|82562.4|82582|82557|42
1622548170000|2021-06-01 11:49:30|82581.2|82556.2|82584|82559|82584|82559|82580.3|82555.3|40
1622548180000|2021-06-01 11:49:40|82583.8|82558.8|82583.8|82558.8|82585.6|82560.6|82582.4|82557.4|23
1622548190000|2021-06-01 11:49:50|82582.8|82557.8|82593.2|82568.2|82598.9|82570.5|82582.8|82548.5|42
1622548200000|2021-06-01 11:50:00|82593.6|82568.6|82583.2|82558.2|82593.8|82568.8|82582.8|82557.8|55
1622548210000|2021-06-01 11:50:10|82583.4|82558.4|82604.7|82554.7|82608|82576.8|82582.7|82553.2|46
1622548220000|2021-06-01 11:50:20|82593.8|82568.8|82591.5|82566.5|82593.8|82568.8|82590.5|82565.5|20
1622548230000|2021-06-01 11:50:30|82591.4|82566.4|82590.2|82565.2|82593.8|82568.8|82588.1|82563.1|41
1622548240000|2021-06-01 11:50:40|82590.3|82565.3|82587.5|82562.5|82605|82570.1|82582.1|82549|43
1622548250000|2021-06-01 11:50:50|82587.4|82562.4|82592.7|82567.7|82594.4|82569.4|82587|82562|32
1622548260000|2021-06-01 11:51:00|82592.1|82567.1|82588.6|82563.6|82610|82571.8|82586.9|82558.1|48
1622548270000|2021-06-01 11:51:10|82588.9|82563.9|82590.8|82565.8|82595.1|82570.1|82578.1|82540.8|50
1622548280000|2021-06-01 11:51:20|82590.9|82565.9|82587.4|82562.4|82591.4|82566.4|82586.9|82561.9|32
1622548290000|2021-06-01 11:51:30|82586.7|82561.7|82579.3|82554.3|82589.9|82564.9|82578.1|82553.1|58
1622548300000|2021-06-01 11:51:40|82579.6|82554.6|82576.4|82551.4|82588.2|82563.2|82575.1|82550.1|57
1622548310000|2021-06-01 11:51:50|82576.3|82551.3|82582.2|82557.2|82582.7|82557.7|82576.3|82551.3|49
1622548320000|2021-06-01 11:52:00|82582.1|82557.1|82583.6|82558.6|82588.1|82563.1|82581.4|82556.4|49
1622548330000|2021-06-01 11:52:10|82583.9|82558.9|82582.8|82557.8|82587.1|82562.1|82580.4|82555.4|47
1622548340000|2021-06-01 11:52:20|82581.4|82556.4|82572.3|82547.3|82584|82559|82571.9|82546.9|51
1622548350000|2021-06-01 11:52:30|82572.4|82547.4|82574.3|82549.3|82575.6|82550.6|82572.4|82547.4|24
1622548360000|2021-06-01 11:52:40|82575.1|82550.1|82574.4|82549.4|82576.3|82551.3|82574|82549|27
1622548370000|2021-06-01 11:52:50|82574.3|82549.3|82579.6|82554.6|82579.6|82554.6|82572.4|82547.4|45
1622548380000|2021-06-01 11:53:00|82579.4|82554.4|82584.7|82559.7|82586.2|82561.2|82578.2|82553.2|35
1622548390000|2021-06-01 11:53:10|82584.2|82559.2|82584.2|82559.2|82585.9|82560.9|82581.1|82556.1|45
1622548400000|2021-06-01 11:53:20|82584.3|82559.3|82578.5|82553.5|82584.7|82559.7|82576|82551|43
1622548410000|2021-06-01 11:53:30|82578.1|82553.1|82580.2|82555.2|82580.2|82555.2|82577.1|82552.1|27
1622548420000|2021-06-01 11:53:40|82580|82555|82581.9|82556.9|82582.9|82557.9|82578.8|82553.8|30
1622548430000|2021-06-01 11:53:50|82581.6|82556.6|82585|82560|82586.7|82561.7|82580.6|82555.6|49
1622548440000|2021-06-01 11:54:00|82585.1|82560.1|82584.5|82559.5|82594|82569|82581.1|82556.1|61
1622548450000|2021-06-01 11:54:10|82585.1|82560.1|82584.5|82559.5|82589.3|82564.3|82582.6|82557.6|67
1622548460000|2021-06-01 11:54:20|82583.8|82558.8|82583.2|82558.2|82586|82561|82582.3|82557.3|44
1622548470000|2021-06-01 11:54:30|82583.1|82558.1|82592.9|82567.9|82592.9|82567.9|82581.1|82556.1|51
1622548480000|2021-06-01 11:54:40|82593.4|82568.4|82588.3|82563.3|82596.7|82571.7|82583.8|82558.8|49
1622548490000|2021-06-01 11:54:50|82589.3|82564.3|82592.4|82567.4|82593.8|82568.8|82586.6|82561.6|60
1622548500000|2021-06-01 11:55:00|82593.4|82568.4|82597.3|82572.3|82599.5|82574.5|82593.1|82568.1|48
1622548510000|2021-06-01 11:55:10|82597.1|82572.1|82588.5|82563.5|82597.5|82572.5|82586.9|82561.9|36
1622548520000|2021-06-01 11:55:20|82588.7|82563.7|82593.6|82568.6|82593.9|82568.9|82588.5|82563.5|35
1622548530000|2021-06-01 11:55:30|82593.4|82568.4|82595.5|82570.5|82595.5|82570.5|82591.8|82566.8|40
1622548540000|2021-06-01 11:55:40|82595.8|82570.8|82596.4|82571.4|82596.9|82571.9|82594.6|82569.6|39
1622548550000|2021-06-01 11:55:50|82596.1|82571.1|82597.8|82572.8|82598.2|82573.2|82592.3|82567.3|47
1622548560000|2021-06-01 11:56:00|82598.7|82573.7|82598|82573|82600.1|82575.1|82594.2|82569.2|56
1622548570000|2021-06-01 11:56:10|82598.1|82573.1|82594.5|82569.5|82599.5|82574.5|82593.5|82568.5|55
1622548580000|2021-06-01 11:56:20|82595.2|82570.2|82593.4|82568.4|82595.2|82570.2|82592|82567|36
1622548590000|2021-06-01 11:56:30|82593.1|82568.1|82583.8|82558.8|82593.1|82568.1|82581.4|82556.4|59
1622548600000|2021-06-01 11:56:40|82583.4|82558.4|82584.2|82559.2|82586.4|82561.4|82580.4|82555.4|54
1622548610000|2021-06-01 11:56:50|82584.3|82559.3|82582.9|82557.9|82586.7|82561.7|82577.4|82552.4|65
1622548620000|2021-06-01 11:57:00|82583.3|82558.3|82587|82562|82587|82562|82576.5|82551.5|53
1622548630000|2021-06-01 11:57:10|82588.6|82563.6|82584|82559|82591.7|82566.7|82583.1|82558.1|58
1622548640000|2021-06-01 11:57:20|82583.5|82558.5|82577.2|82552.2|82583.7|82558.7|82576.5|82551.5|42
1622548650000|2021-06-01 11:57:30|82578|82553|82583.8|82558.8|82583.8|82558.8|82576.9|82551.9|61
1622548660000|2021-06-01 11:57:40|82583|82558|82583|82558|82585.3|82560.3|82581|82556|59
1622548670000|2021-06-01 11:57:50|82583.3|82558.3|82590.8|82565.8|82590.8|82565.8|82581.9|82556.9|53
1622548680000|2021-06-01 11:58:00|82592.4|82567.4|82586|82561|82592.4|82567.4|82585.8|82560.8|66
1622548690000|2021-06-01 11:58:10|82586.1|82561.1|82587|82562|82587.8|82562.8|82586.1|82561.1|37
1622548700000|2021-06-01 11:58:20|82588.2|82563.2|82581.6|82556.6|82588.5|82563.5|82581.2|82556.2|34
1622548710000|2021-06-01 11:58:30|82582.3|82557.3|82575.2|82550.2|82582.3|82557.3|82574.9|82549.9|62
1622548720000|2021-06-01 11:58:40|82575.6|82550.6|82574|82549|82575.8|82550.8|82573|82548|53
1622548730000|2021-06-01 11:58:50|82573.7|82548.7|82573.4|82548.4|82574.2|82549.2|82572.6|82547.6|37
1622548740000|2021-06-01 11:59:00|82573.3|82548.3|82573.5|82548.5|82573.9|82548.9|82565.7|82540.7|46
1622548750000|2021-06-01 11:59:10|82573.7|82548.7|82566.6|82541.6|82573.7|82548.7|82565.7|82540.7|47
1622548760000|2021-06-01 11:59:20|82566.3|82541.3|82560.1|82535.1|82566.7|82541.7|82559.2|82534.2|42
1622548770000|2021-06-01 11:59:30|82560.3|82535.3|82563.4|82538.4|82565.6|82540.6|82550.1|82525.1|60
1622548780000|2021-06-01 11:59:40|82563.9|82538.9|82559.8|82534.8|82565|82540|82558.7|82533.7|46
1622548790000|2021-06-01 11:59:50|82558.6|82533.6|82559.1|82534.1|82559.1|82534.1|82557.4|82532.4|35
1622548800000|2021-06-01 12:00:00|82559.2|82534.2|82558.4|82533.4|82559.4|82534.4|82554.8|82529.8|49
1622548810000|2021-06-01 12:00:10|82559|82534|82560.9|82535.9|82562.6|82537.6|82558.1|82533.1|37
1622548820000|2021-06-01 12:00:20|82560.6|82535.6|82557.7|82532.7|82561.6|82536.6|82554.4|82529.4|49
1622548830000|2021-06-01 12:00:30|82558|82533|82567.8|82542.8|82567.8|82542.8|82557.4|82532.4|59
1622548840000|2021-06-01 12:00:40|82567.3|82542.3|82562.8|82537.8|82567.3|82542.3|82562.4|82537.4|51
1622548850000|2021-06-01 12:00:50|82562.5|82537.5|82561.8|82536.8|82562.9|82537.9|82555.8|82530.8|50
1622548860000|2021-06-01 12:01:00|82560.4|82535.4|82549.1|82524.1|82561.3|82536.3|82548.6|82523.6|61
1622548870000|2021-06-01 12:01:10|82549.3|82524.3|82535.4|82510.4|82558.9|82524.7|82534.7|82507.4|61
1622548880000|2021-06-01 12:01:20|82535.6|82510.6|82540.8|82515.8|82551.7|82516.4|82535.5|82500|49
1622548890000|2021-06-01 12:01:30|82541.4|82516.4|82540.2|82515.2|82550.3|82517.6|82537.8|82500.3|55
1622548900000|2021-06-01 12:01:40|82537|82512|82534.2|82509.2|82537|82512|82533.2|82508.2|49
1622548910000|2021-06-01 12:01:50|82534|82509|82539.3|82514.3|82540.6|82515.6|82534|82509|44
1622548920000|2021-06-01 12:02:00|82539.7|82514.7|82544.8|82519.8|82572.7|82534.2|82539.7|82509|61
1622548930000|2021-06-01 12:02:10|82544.9|82519.9|82543.7|82518.7|82556.6|82520.9|82543.2|82506.1|59
1622548940000|2021-06-01 12:02:20|82543.9|82518.9|82553.4|82528.4|82554.5|82529.5|82543.9|82518.9|52
1622548950000|2021-06-01 12:02:30|82552.5|82527.5|82548.2|82523.2|82553.4|82528.4|82542.2|82517.2|51
1622548960000|2021-06-01 12:02:40|82547.9|82522.9|82551.1|82526.1|82553.7|82528.7|82547.2|82522.2|45
1622548970000|2021-06-01 12:02:50|82551.6|82526.6|82564.7|82539.7|82564.7|82539.7|82547.9|82522.9|56
1622548980000|2021-06-01 12:03:00|82564.3|82539.3|82564.8|82539.8|82568|82543|82563.3|82538.3|47
1622548990000|2021-06-01 12:03:10|82566.5|82541.5|82565.8|82540.8|82568.4|82543.4|82562.6|82537.6|55
1622549000000|2021-06-01 12:03:20|82566.1|82541.1|82565.5|82540.5|82570.4|82545.4|82565.2|82540.2|49
1622549010000|2021-06-01 12:03:30|82565.4|82540.4|82565.4|82540.4|82566.7|82541.7|82561.5|82536.5|48
1622549020000|2021-06-01 12:03:40|82565.8|82540.8|82572.9|82547.9|82580.5|82555.5|82564.5|82539.5|66
1622549030000|2021-06-01 12:03:50|82572.4|82547.4|82580.8|82555.8|82582|82557|82572.2|82547.2|46
1622549040000|2021-06-01 12:04:00|82580.4|82555.4|82580.4|82555.4|82580.4|82555.4|82578.8|82553.8|28
1622549050000|2021-06-01 12:04:10|82580|82555|82577.9|82552.9|82580.3|82555.3|82577.3|82552.3|36
1622549060000|2021-06-01 12:04:20|82577.6|82552.6|82582.7|82557.7|82583|82558|82575.5|82550.5|44
1622549070000|2021-06-01 12:04:30|82582|82557|82582.6|82557.6|82588.1|82563.1|82577.3|82552.3|63
1622549080000|2021-06-01 12:04:40|82581|82556|82574.1|82549.1|82581.7|82556.7|82574.1|82549.1|42
1622549090000|2021-06-01 12:04:50|82574.5|82549.5|82580.1|82555.1|82583.3|82558.3|82574.4|82549.4|42
1622549100000|2021-06-01 12:05:00|82580|82555|82580.4|82555.4|82581.1|82556.1|82579.3|82554.3|43
1622549110000|2021-06-01 12:05:10|82580.1|82555.1|82588.5|82563.5|82591.2|82566.2|82577.6|82552.6|55
1622549120000|2021-06-01 12:05:20|82588.3|82563.3|82599.2|82574.2|82604.3|82579.3|82585.3|82560.3|65
1622549130000|2021-06-01 12:05:30|82599.4|82574.4|82603.8|82578.8|82606.6|82581.6|82597.5|82572.5|56
1622549140000|2021-06-01 12:05:40|82604.1|82579.1|82607.1|82582.1|82608.5|82583.5|82604|82579|42
1622549150000|2021-06-01 12:05:50|82607|82582|82600.3|82575.3|82609.7|82584.7|82600|82575|51
1622549160000|2021-06-01 12:06:00|82600.2|82575.2|82603.4|82578.4|82603.4|82578.4|82600.2|82575.2|35
1622549170000|2021-06-01 12:06:10|82603.5|82578.5|82603.4|82578.4|82603.7|82578.7|82602.6|82577.6|34
1622549180000|2021-06-01 12:06:20|82603.3|82578.3|82603.6|82578.6|82604.4|82579.4|82601.5|82576.5|39
1622549190000|2021-06-01 12:06:30|82603.2|82578.2|82599.6|82574.6|82603.6|82578.6|82598.9|82573.9|26
1622549200000|2021-06-01 12:06:40|82595.4|82570.4|82585|82560|82595.4|82570.4|82584|82559|49
1622549210000|2021-06-01 12:06:50|82585.6|82560.6|82587.4|82562.4|82588.3|82563.3|82584.4|82559.4|50
1622549220000|2021-06-01 12:07:00|82587.3|82562.3|82591.4|82566.4|82592.5|82567.5|82586.7|82561.7|60
1622549230000|2021-06-01 12:07:10|82591.6|82566.6|82593|82568|82596.6|82571.6|82590.7|82565.7|49
1622549240000|2021-06-01 12:07:20|82593.1|82568.1|82592.4|82567.4|82594.1|82569.1|82590.7|82565.7|38
1622549250000|2021-06-01 12:07:30|82592.1|82567.1|82589.8|82564.8|82592.1|82567.1|82588.7|82563.7|35
1622549260000|2021-06-01 12:07:40|82589.7|82564.7|82591.1|82566.1|82591.8|82566.8|82589.4|82564.4|37
1622549270000|2021-06-01 12:07:50|82591.3|82566.3|82589.7|82564.7|82591.5|82566.5|82588.6|82563.6|35
1622549280000|2021-06-01 12:08:00|82589.5|82564.5|82587.4|82562.4|82589.6|82564.6|82586.1|82561.1|31
1622549290000|2021-06-01 12:08:10|82587.8|82562.8|82588.7|82563.7|82590.7|82565.7|82586.7|82561.7|46
1622549300000|2021-06-01 12:08:20|82589|82564|82587.8|82562.8|82589.8|82564.8|82585.5|82560.5|36
1622549310000|2021-06-01 12:08:30|82587|82562|82588|82563|82588|82563|82586.6|82561.6|42
1622549320000|2021-06-01 12:08:40|82588.1|82563.1|82592.7|82567.7|82592.7|82567.7|82585.1|82560.1|45
1622549330000|2021-06-01 12:08:50|82592.6|82567.6|82591.8|82566.8|82597.2|82572.2|82591.2|82566.2|54
1622549340000|2021-06-01 12:09:00|82590.5|82565.5|82597|82572|82598.7|82573.7|82590.2|82565.2|47
1622549350000|2021-06-01 12:09:10|82597.1|82572.1|82595.4|82570.4|82597.1|82572.1|82590.3|82565.3|63
1622549360000|2021-06-01 12:09:20|82595.5|82570.5|82597|82572|82597.5|82572.5|82593.5|82568.5|45
1622549370000|2021-06-01 12:09:30|82597.2|82572.2|82591.8|82566.8|82597.2|82572.2|82591.5|82566.5|34
1622549380000|2021-06-01 12:09:40|82592|82567|82588.4|82563.4|82592.6|82567.6|82587.4|82562.4|43
1622549390000|2021-06-01 12:09:50|82588.7|82563.7|82586.7|82561.7|82589.6|82564.6|82585.3|82560.3|51
1622549400000|2021-06-01 12:10:00|82585.8|82560.8|82587.3|82562.3|82590|82565|82585.8|82560.8|52
1622549410000|2021-06-01 12:10:10|82587.4|82562.4|82591.9|82566.9|82593.5|82568.5|82585.3|82560.3|57
1622549420000|2021-06-01 12:10:20|82591.8|82566.8|82592|82567|82593.9|82568.9|82590.9|82565.9|44
1622549430000|2021-06-01 12:10:30|82591.8|82566.8|82587.2|82562.2|82592.2|82567.2|82586|82561|54
1622549440000|2021-06-01 12:10:40|82588.5|82563.5|82585.6|82560.6|82588.5|82563.5|82583.8|82558.8|49
1622549450000|2021-06-01 12:10:50|82585.7|82560.7|82593.1|82568.1|82593.6|82568.6|82584.6|82559.6|38
1622549460000|2021-06-01 12:11:00|82593.3|82568.3|82592.8|82567.8|82593.9|82568.9|82591.4|82566.4|41
1622549470000|2021-06-01 12:11:10|82593.1|82568.1|82598|82573|82598.4|82573.4|82592.8|82567.8|49
1622549480000|2021-06-01 12:11:20|82597.8|82572.8|82609.9|82584.9|82609.9|82584.9|82597.5|82572.5|39
1622549490000|2021-06-01 12:11:30|82610.5|82585.5|82611.6|82586.6|82615.2|82590.2|82609.4|82584.4|51
1622549500000|2021-06-01 12:11:40|82611.1|82586.1|82615.1|82590.1|82615.4|82590.4|82608.7|82583.7|42
1622549510000|2021-06-01 12:11:50|82615|82590|82607.5|82582.5|82616.5|82591.5|82606.5|82581.5|32
1622549520000|2021-06-01 12:12:00|82606.8|82581.8|82594.1|82569.1|82607.8|82582.8|82593.2|82568.2|55
1622549530000|2021-06-01 12:12:10|82596.1|82571.1|82605.2|82580.2|82607.1|82582.1|82595.4|82570.4|55
1622549540000|2021-06-01 12:12:20|82605.4|82580.4|82601.1|82576.1|82606.3|82581.3|82599.4|82574.4|57
1622549550000|2021-06-01 12:12:30|82601.6|82576.6|82604.9|82579.9|82606.2|82581.2|82601.1|82576.1|47
1622549560000|2021-06-01 12:12:40|82604|82579|82603.9|82578.9|82610.1|82585.1|82603.7|82578.7|41
1622549570000|2021-06-01 12:12:50|82605.4|82580.4|82604|82579|82605.4|82580.4|82603.1|82578.1|29
1622549580000|2021-06-01 12:13:00|82604.1|82579.1|82602.9|82577.9|82605.8|82580.8|82602.6|82577.6|38
1622549590000|2021-06-01 12:13:10|82603.1|82578.1|82601.4|82576.4|82603.1|82578.1|82598.7|82573.7|53
1622549600000|2021-06-01 12:13:20|82600.6|82575.6|82598.8|82573.8|82603.1|82578.1|82597.1|82572.1|45
1622549610000|2021-06-01 12:13:30|82598.7|82573.7|82587.6|82562.6|82600.2|82575.2|82585.9|82560.9|52
1622549620000|2021-06-01 12:13:40|82587.3|82562.3|82588.4|82563.4|82589.1|82564.1|82587.3|82562.3|28
1622549630000|2021-06-01 12:13:50|82588.1|82563.1|82590.7|82565.7|82591.2|82566.2|82587.1|82562.1|24
1622549640000|2021-06-01 12:14:00|82590.2|82565.2|82588.3|82563.3|82592.3|82567.3|82588.1|82563.1|39
1622549650000|2021-06-01 12:14:10|82588.5|82563.5|82589.2|82564.2|82593.5|82568.5|82587.9|82562.9|44
1622549660000|2021-06-01 12:14:20|82589.1|82564.1|82583|82558|82592.8|82567.8|82582.2|82557.2|46
1622549670000|2021-06-01 12:14:30|82582.9|82557.9|82584.8|82559.8|82584.8|82559.8|82582.4|82557.4|23
1622549680000|2021-06-01 12:14:40|82584.7|82559.7|82589.5|82564.5|82591.3|82566.3|82584.7|82559.7|46
1622549690000|2021-06-01 12:14:50|82589.2|82564.2|82588.8|82563.8|82590.3|82565.3|82588|82563|39
1622549700000|2021-06-01 12:15:00|82590.5|82565.5|82622.9|82597.9|82623.1|82598.1|82590.5|82565.5|65
1622549710000|2021-06-01 12:15:10|82622.5|82597.5|82625.6|82600.6|82625.6|82600.6|82621.1|82596.1|51
1622549720000|2021-06-01 12:15:20|82625.3|82600.3|82620.8|82595.8|82625.8|82600.8|82619|82594|58
1622549730000|2021-06-01 12:15:30|82620.5|82595.5|82614.6|82589.6|82620.7|82595.7|82614.2|82589.2|28
1622549740000|2021-06-01 12:15:40|82615.5|82590.5|82612.9|82587.9|82615.7|82590.7|82609.8|82584.8|41
1622549750000|2021-06-01 12:15:50|82616.2|82591.2|82617.3|82592.3|82617.3|82592.3|82614.2|82589.2|36
1622549760000|2021-06-01 12:16:00|82617.2|82592.2|82613.7|82588.7|82622.6|82597.6|82613.5|82588.5|54
1622549770000|2021-06-01 12:16:10|82614|82589|82614.7|82589.7|82616.1|82591.1|82613.3|82588.3|40
1622549780000|2021-06-01 12:16:20|82614.4|82589.4|82614.3|82589.3|82614.6|82589.6|82611.1|82586.1|40
1622549790000|2021-06-01 12:16:30|82614.4|82589.4|82612.6|82587.6|82614.9|82589.9|82612.3|82587.3|31
1622549800000|2021-06-01 12:16:40|82612.7|82587.7|82613.6|82588.6|82614.6|82589.6|82610.7|82585.7|42
1622549810000|2021-06-01 12:16:50|82613.7|82588.7|82613.9|82588.9|82614.3|82589.3|82612.7|82587.7|24
1622549820000|2021-06-01 12:17:00|82613.4|82588.4|82611.8|82586.8|82613.7|82588.7|82610.2|82585.2|39
1622549830000|2021-06-01 12:17:10|82612|82587|82606.9|82581.9|82612|82587|82605.9|82580.9|43
1622549840000|2021-06-01 12:17:20|82606.8|82581.8|82606.8|82581.8|82608.3|82583.3|82606.5|82581.5|29
1622549850000|2021-06-01 12:17:30|82606.9|82581.9|82600.1|82575.1|82607.2|82582.2|82597.8|82572.8|51
1622549860000|2021-06-01 12:17:40|82600.3|82575.3|82598.5|82573.5|82600.3|82575.3|82598.3|82573.3|22
1622549870000|2021-06-01 12:17:50|82598.6|82573.6|82600.4|82575.4|82601.9|82576.9|82596.7|82571.7|34
1622549880000|2021-06-01 12:18:00|82599.8|82574.8|82593.6|82568.6|82600.6|82575.6|82593.6|82568.6|43
1622549890000|2021-06-01 12:18:10|82593.7|82568.7|82649.2|82599.2|82660.1|82613.8|82592.6|82567.6|60
1622549900000|2021-06-01 12:18:20|82648.4|82598.4|82634.6|82609.6|82653.3|82613.8|82634.5|82596.9|58
1622549910000|2021-06-01 12:18:30|82635|82610|82631.5|82606.5|82635.5|82610.5|82629.8|82604.8|47
1622549920000|2021-06-01 12:18:40|82631.1|82606.1|82644.7|82619.7|82646.8|82621.8|82631.1|82593.4|46
1622549930000|2021-06-01 12:18:50|82644.4|82619.4|82643.4|82618.4|82645.8|82620.8|82643.3|82618.3|38
1622549940000|2021-06-01 12:19:00|82643.2|82618.2|82644.1|82619.1|82646.2|82621.2|82643|82618|40
1622549950000|2021-06-01 12:19:10|82644|82619|82648.5|82623.5|82648.6|82623.6|82642.3|82617.3|40
1622549960000|2021-06-01 12:19:20|82647.3|82622.3|82645.3|82620.3|82647.6|82622.6|82643.4|82618.4|55
1622549970000|2021-06-01 12:19:30|82645.1|82620.1|82645.9|82620.9|82648.5|82623.5|82644.5|82619.5|52
1622549980000|2021-06-01 12:19:40|82646.1|82621.1|82644.8|82619.8|82646.1|82621.1|82644.1|82619.1|37
1622549990000|2021-06-01 12:19:50|82642.5|82617.5|82641.4|82616.4|82644.7|82619.7|82641.4|82616.4|44
1622550000000|2021-06-01 12:20:00|82639.4|82614.4|82630|82605|82639.4|82614.4|82628|82603|60
1622550010000|2021-06-01 12:20:10|82630.1|82605.1|82630.7|82605.7|82630.9|82605.9|82629|82604|37
1622550020000|2021-06-01 12:20:20|82630.6|82605.6|82633.8|82608.8|82635.1|82610.1|82628.3|82603.3|28
1622550030000|2021-06-01 12:20:30|82633.1|82608.1|82635.9|82610.9|82636.5|82611.5|82630.3|82605.3|49
1622550040000|2021-06-01 12:20:40|82635.7|82610.7|82633.4|82608.4|82636.9|82611.9|82633.2|82608.2|56
1622550050000|2021-06-01 12:20:50|82634.4|82609.4|82635.5|82610.5|82640.5|82615.5|82633.8|82608.8|60
1622550060000|2021-06-01 12:21:00|82635.8|82610.8|82638|82613|82640.1|82615.1|82633.7|82608.7|60
1622550070000|2021-06-01 12:21:10|82637.6|82612.6|82637|82612|82638.2|82613.2|82636.5|82611.5|35
1622550080000|2021-06-01 12:21:20|82636.8|82611.8|82638.5|82613.5|82639.7|82614.7|82634|82609|60
1622550090000|2021-06-01 12:21:30|82639.4|82614.4|82632.5|82607.5|82639.7|82614.7|82631.9|82606.9|37
1622550100000|2021-06-01 12:21:40|82633|82608|82645.1|82620.1|82648.1|82623.1|82633|82608|50
1622550110000|2021-06-01 12:21:50|82645|82620|82641.2|82616.2|82645.6|82620.6|82640.9|82615.9|34
1622550120000|2021-06-01 12:22:00|82641.7|82616.7|82639.1|82614.1|82642|82617|82636.3|82611.3|52
1622550130000|2021-06-01 12:22:10|82639.8|82614.8|82638.4|82613.4|82640.8|82615.8|82637|82612|53
1622550140000|2021-06-01 12:22:20|82638.1|82613.1|82635.8|82610.8|82640.1|82615.1|82635.4|82610.4|33
1622550150000|2021-06-01 12:22:30|82636.2|82611.2|82618.9|82593.9|82636.7|82611.7|82616.9|82591.9|51
1622550160000|2021-06-01 12:22:40|82618.3|82593.3|82621.2|82596.2|82621.4|82596.4|82617.2|82592.2|53
1622550170000|2021-06-01 12:22:50|82620.7|82595.7|82619.6|82594.6|82621.6|82596.6|82615.5|82590.5|40
1622550180000|2021-06-01 12:23:00|82617.7|82592.7|82623.1|82598.1|82624.4|82599.4|82617.5|82592.5|50
1622550190000|2021-06-01 12:23:10|82623|82598|82626.4|82601.4|82626.9|82601.9|82623|82598|42
1622550200000|2021-06-01 12:23:20|82626.2|82601.2|82633.8|82608.8|82645|82609|82624.9|82595|32
1622550210000|2021-06-01 12:23:30|82633.7|82608.7|82634.3|82609.3|82635|82610|82633.1|82608.1|36
1622550220000|2021-06-01 12:23:40|82634.6|82609.6|82635.2|82610.2|82638.8|82613.8|82633.2|82608.2|39
1622550230000|2021-06-01 12:23:50|82635.5|82610.5|82629.6|82604.6|82636.3|82611.3|82629.2|82604.2|42
1622550240000|2021-06-01 12:24:00|82629.9|82604.9|82630|82605|82630.6|82605.6|82629.7|82604.7|29
1622550250000|2021-06-01 12:24:10|82630.2|82605.2|82633.7|82608.7|82633.7|82608.7|82628.7|82603.7|41
1622550260000|2021-06-01 12:24:20|82632.1|82607.1|82614.6|82589.6|82632.1|82607.1|82613.6|82588.6|53
1622550270000|2021-06-01 12:24:30|82614.7|82589.7|82605.6|82580.6|82616.6|82591.6|82605.1|82580.1|50
1622550280000|2021-06-01 12:24:40|82605.3|82580.3|82610.2|82585.2|82612.8|82587.8|82603.5|82578.5|51
1622550290000|2021-06-01 12:24:50|82609.4|82584.4|82607.1|82582.1|82610.6|82585.6|82604.8|82579.8|42
1622550300000|2021-06-01 12:25:00|82606.7|82581.7|82624.8|82574.8|82624.9|82588.1|82604.8|82574.8|56
1622550310000|2021-06-01 12:25:10|82624.6|82574.6|82612.1|82587.1|82624.6|82587.6|82605.7|82574.6|43
1622550320000|2021-06-01 12:25:20|82612.3|82587.3|82613.9|82588.9|82613.9|82588.9|82611.1|82586.1|41
1622550330000|2021-06-01 12:25:30|82614.9|82589.9|82625.2|82600.2|82626|82601|82612.8|82587.8|61
1622550340000|2021-06-01 12:25:40|82625.3|82600.3|82621.9|82596.9|82625.8|82600.8|82621.8|82596.8|42
1622550350000|2021-06-01 12:25:50|82621.7|82596.7|82626.1|82601.1|82626.2|82601.2|82621.7|82596.7|33
1622550360000|2021-06-01 12:26:00|82625.9|82600.9|82625.4|82600.4|82626.2|82601.2|82624.5|82599.5|30
1622550370000|2021-06-01 12:26:10|82625.2|82600.2|82625.6|82600.6|82627.1|82602.1|82625|82600|43
1622550380000|2021-06-01 12:26:20|82625.1|82600.1|82623.8|82598.8|82626.5|82601.5|82623.8|82598.8|35
1622550390000|2021-06-01 12:26:30|82623.5|82598.5|82607.1|82582.1|82624.3|82599.3|82604.5|82579.5|48
1622550400000|2021-06-01 12:26:40|82607.7|82582.7|82604.7|82579.7|82608.4|82583.4|82603.8|82578.8|48
1622550410000|2021-06-01 12:26:50|82604.6|82579.6|82614.8|82589.8|82625.7|82590.7|82603.4|82575.7|35
1622550420000|2021-06-01 12:27:00|82615.1|82590.1|82613.8|82588.8|82616.2|82591.2|82613|82588|45
1622550430000|2021-06-01 12:27:10|82614|82589|82609.8|82584.8|82617.9|82592.9|82609.8|82584.8|54
1622550440000|2021-06-01 12:27:20|82610.3|82585.3|82605.6|82580.6|82611.3|82586.3|82605.3|82580.3|44
1622550450000|2021-06-01 12:27:30|82605.4|82580.4|82606.9|82581.9|82607.4|82582.4|82605.4|82580.4|24
1622550460000|2021-06-01 12:27:40|82606.5|82581.5|82602.3|82577.3|82607.4|82582.4|82602.3|82577.3|23
1622550470000|2021-06-01 12:27:50|82598.1|82573.1|82593.7|82568.7|82598.1|82573.1|82592.3|82567.3|45
1622550480000|2021-06-01 12:28:00|82594|82569|82600.4|82575.4|82600.5|82575.5|82594|82569|41
1622550490000|2021-06-01 12:28:10|82600.3|82575.3|82599.3|82574.3|82600.4|82575.4|82598.5|82573.5|30
1622550500000|2021-06-01 12:28:20|82599.5|82574.5|82598.1|82573.1|82601.1|82576.1|82596.6|82571.6|36
1622550510000|2021-06-01 12:28:30|82597.4|82572.4|82597.9|82572.9|82598.7|82573.7|82596.6|82571.6|36
1622550520000|2021-06-01 12:28:40|82598.3|82573.3|82600|82575|82601.3|82576.3|82597.8|82572.8|41
1622550530000|2021-06-01 12:28:50|82599.9|82574.9|82603.3|82578.3|82604.3|82579.3|82599.1|82574.1|43
1622550540000|2021-06-01 12:29:00|82603.4|82578.4|82610.1|82585.1|82610.5|82585.5|82602.7|82577.7|30
1622550550000|2021-06-01 12:29:10|82610.5|82585.5|82610.5|82585.5|82611.5|82586.5|82609.6|82584.6|22
1622550560000|2021-06-01 12:29:20|82610|82585|82608.7|82583.7|82610.1|82585.1|82608.1|82583.1|44
1622550570000|2021-06-01 12:29:30|82608.6|82583.6|82607.9|82582.9|82608.9|82583.9|82607.7|82582.7|37
1622550580000|2021-06-01 12:29:40|82607.8|82582.8|82609.5|82584.5|82611.4|82586.4|82603.8|82578.8|48
1622550590000|2021-06-01 12:29:50|82610|82585|82611.4|82586.4|82612.1|82587.1|82609.5|82584.5|41
1622550600000|2021-06-01 12:30:00|82611.9|82586.9|82619.2|82594.2|82621.5|82596.5|82611.5|82586.5|60
1622550610000|2021-06-01 12:30:10|82620.6|82595.6|82616.5|82591.5|82620.6|82595.6|82614|82589|62
1622550620000|2021-06-01 12:30:20|82618.3|82593.3|82616.4|82591.4|82618.6|82593.6|82615.5|82590.5|26
1622550630000|2021-06-01 12:30:30|82616.1|82591.1|82627.7|82602.7|82627.7|82602.7|82610.8|82585.8|52
1622550640000|2021-06-01 12:30:40|82627.4|82602.4|82631.5|82606.5|82634.2|82609.2|82625|82600|61
1622550650000|2021-06-01 12:30:50|82631.8|82606.8|82634.1|82609.1|82635.3|82610.3|82631.4|82606.4|57
1622550660000|2021-06-01 12:31:00|82633.2|82608.2|82636.9|82611.9|82638.1|82613.1|82630.5|82605.5|53
1622550670000|2021-06-01 12:31:10|82637.3|82612.3|82633.9|82608.9|82637.3|82612.3|82632.1|82607.1|33
1622550680000|2021-06-01 12:31:20|82634.6|82609.6|82629.2|82604.2|82634.9|82609.9|82623.6|82598.6|53
1622550690000|2021-06-01 12:31:30|82629|82604|82628.2|82603.2|82630.7|82605.7|82628|82603|48
1622550700000|2021-06-01 12:31:40|82628.1|82603.1|82627.1|82602.1|82629.2|82604.2|82626.5|82601.5|37
1622550710000|2021-06-01 12:31:50|82626.6|82601.6|82620.9|82595.9|82627.1|82602.1|82619.4|82594.4|54
1622550720000|2021-06-01 12:32:00|82621.1|82596.1|82618.3|82593.3|82621.1|82596.1|82615.7|82590.7|45
1622550730000|2021-06-01 12:32:10|82618.1|82593.1|82617.5|82592.5|82618.4|82593.4|82616|82591|27
1622550740000|2021-06-01 12:32:20|82617.2|82592.2|82616|82591|82620.4|82595.4|82615.5|82590.5|37
1622550750000|2021-06-01 12:32:30|82616.2|82591.2|82616.2|82591.2|82617.3|82592.3|82614.3|82589.3|32
1622550760000|2021-06-01 12:32:40|82618.5|82593.5|82621.4|82596.4|82621.4|82596.4|82616.7|82591.7|43
1622550770000|2021-06-01 12:32:50|82620.8|82595.8|82616.4|82591.4|82621.7|82596.7|82616|82591|39
1622550780000|2021-06-01 12:33:00|82616.6|82591.6|82614.5|82589.5|82616.9|82591.9|82613.9|82588.9|36
1622550790000|2021-06-01 12:33:10|82614.4|82589.4|82608.2|82583.2|82614.4|82589.4|82607.7|82582.7|47
1622550800000|2021-06-01 12:33:20|82609.1|82584.1|82611.7|82586.7|82612.2|82587.2|82605.4|82580.4|38
1622550810000|2021-06-01 12:33:30|82611|82586|82631.1|82606.1|82645.1|82608|82611|82586|56
1622550820000|2021-06-01 12:33:40|82631.2|82606.2|82631|82606|82632.8|82607.8|82630|82605|39
1622550830000|2021-06-01 12:33:50|82630.9|82605.9|82631.6|82606.6|82633|82608|82629.8|82604.8|31
1622550840000|2021-06-01 12:34:00|82634.4|82609.4|82623.4|82598.4|82636.9|82611.9|82623.4|82598.4|42
1622550850000|2021-06-01 12:34:10|82623.5|82598.5|82626.6|82601.6|82632.8|82607.8|82621.3|82596.3|51
1622550860000|2021-06-01 12:34:20|82627.8|82602.8|82626|82601|82628.9|82603.9|82620.7|82595.7|49
1622550870000|2021-06-01 12:34:30|82625.7|82600.7|82631|82606|82636.6|82611.6|82625.5|82600.5|43
1622550880000|2021-06-01 12:34:40|82631.1|82606.1|82634.1|82609.1|82634.2|82609.2|82630.3|82605.3|43
1622550890000|2021-06-01 12:34:50|82633.2|82608.2|82630.2|82605.2|82633.4|82608.4|82625.5|82600.5|33
1622550900000|2021-06-01 12:35:00|82630|82605|82629.3|82604.3|82630.2|82605.2|82627.7|82602.7|51
1622550910000|2021-06-01 12:35:10|82628.9|82603.9|82624.7|82599.7|82629.9|82604.9|82624.7|82599.7|43
1622550920000|2021-06-01 12:35:20|82625.2|82600.2|82627.8|82602.8|82627.9|82602.9|82625.2|82600.2|22
1622550930000|2021-06-01 12:35:30|82627.9|82602.9|82632.7|82607.7|82632.7|82607.7|82627.1|82602.1|24
1622550940000|2021-06-01 12:35:40|82633.7|82608.7|82652|82627|82653.2|82628.2|82633.5|82608.5|48
1622550950000|2021-06-01 12:35:50|82652.1|82627.1|82656.4|82631.4|82659.5|82634.5|82651.8|82626.8|38
1622550960000|2021-06-01 12:36:00|82655.7|82630.7|82657.4|82632.4|82657.5|82632.5|82655.6|82630.6|25
1622550970000|2021-06-01 12:36:10|82657.3|82632.3|82659.1|82634.1|82659.4|82634.4|82654|82629|25
1622550980000|2021-06-01 12:36:20|82659.8|82634.8|82658.7|82633.7|82659.8|82634.8|82658.7|82633.7|15
1622550990000|2021-06-01 12:36:30|82658.6|82633.6|82658.1|82633.1|82659.1|82634.1|82657.3|82632.3|17
1622551000000|2021-06-01 12:36:40|82658.2|82633.2|82659.2|82634.2|82659.2|82634.2|82657.8|82632.8|18
1622551010000|2021-06-01 12:36:50|82659.1|82634.1|82660.9|82635.9|82664.1|82639.1|82659.1|82634.1|37
1622551020000|2021-06-01 12:37:00|82660.7|82635.7|82643.5|82618.5|82660.7|82635.7|82643.5|82618.5|48
1622551030000|2021-06-01 12:37:10|82643.6|82618.6|82651.6|82626.6|82652.9|82627.9|82643.6|82618.6|36
1622551040000|2021-06-01 12:37:20|82651|82626|82637.7|82612.7|82651|82626|82636.7|82611.7|30
1622551050000|2021-06-01 12:37:30|82638.2|82613.2|82637.8|82612.8|82638.4|82613.4|82637.4|82612.4|18
1622551060000|2021-06-01 12:37:40|82637.7|82612.7|82641.2|82616.2|82641.2|82616.2|82637.7|82612.7|31
1622551070000|2021-06-01 12:37:50|82641.6|82616.6|82641.5|82616.5|82642.7|82617.7|82640.7|82615.7|50
1622551080000|2021-06-01 12:38:00|82641.1|82616.1|82645.5|82620.5|82645.9|82620.9|82640.7|82615.7|48
1622551090000|2021-06-01 12:38:10|82645.9|82620.9|82644.2|82619.2|82646.2|82621.2|82643.4|82618.4|37
1622551100000|2021-06-01 12:38:20|82644.3|82619.3|82650.9|82625.9|82651.3|82626.3|82644.3|82619.3|27
1622551110000|2021-06-01 12:38:30|82650.5|82625.5|82659.1|82634.1|82662|82637|82650.2|82625.2|60
1622551120000|2021-06-01 12:38:40|82659.3|82634.3|82652.8|82627.8|82659.3|82634.3|82652|82627|49
1622551130000|2021-06-01 12:38:50|82652.7|82627.7|82651|82626|82652.7|82627.7|82646.9|82621.9|51
1622551140000|2021-06-01 12:39:00|82650.9|82625.9|82659.2|82634.2|82659.8|82634.8|82647.4|82622.4|55
1622551150000|2021-06-01 12:39:10|82659.4|82634.4|82650.7|82625.7|82659.4|82634.4|82650.6|82625.6|47
1622551160000|2021-06-01 12:39:20|82650.5|82625.5|82648.4|82623.4|82651.1|82626.1|82648.2|82623.2|44
1622551170000|2021-06-01 12:39:30|82648.9|82623.9|82653.2|82628.2|82653.5|82628.5|82647.8|82622.8|52
1622551180000|2021-06-01 12:39:40|82654.4|82629.4|82656.8|82631.8|82659.2|82634.2|82654.4|82629.4|44
1622551190000|2021-06-01 12:39:50|82657.2|82632.2|82654.6|82629.6|82657.7|82632.7|82654.5|82629.5|24
1622551200000|2021-06-01 12:40:00|82654.9|82629.9|82650.3|82625.3|82655.7|82630.7|82648.5|82623.5|42
1622551210000|2021-06-01 12:40:10|82650.4|82625.4|82641.5|82616.5|82651.5|82626.5|82639.3|82614.3|51
1622551220000|2021-06-01 12:40:20|82641.3|82616.3|82644.8|82619.8|82646.3|82621.3|82640.6|82615.6|42
1622551230000|2021-06-01 12:40:30|82645|82620|82642.4|82617.4|82645.2|82620.2|82640.9|82615.9|43
1622551240000|2021-06-01 12:40:40|82642.7|82617.7|82647.7|82622.7|82650.7|82625.7|82641.7|82616.7|41
1622551250000|2021-06-01 12:40:50|82648|82623|82651.1|82626.1|82651.4|82626.4|82646.4|82621.4|51
1622551260000|2021-06-01 12:41:00|82651|82626|82651.5|82626.5|82651.5|82626.5|82650.2|82625.2|35
1622551270000|2021-06-01 12:41:10|82651.1|82626.1|82649|82624|82651.8|82626.8|82649|82624|29
1622551280000|2021-06-01 12:41:20|82649.3|82624.3|82649.8|82624.8|82651|82626|82649.2|82624.2|37
1622551290000|2021-06-01 12:41:30|82649.7|82624.7|82645.8|82620.8|82650.1|82625.1|82645.1|82620.1|36
1622551300000|2021-06-01 12:41:40|82645.7|82620.7|82635.4|82610.4|82645.7|82620.7|82633.7|82608.7|48
1622551310000|2021-06-01 12:41:50|82636.4|82611.4|82635.7|82610.7|82637.4|82612.4|82632.1|82607.1|46
1622551320000|2021-06-01 12:42:00|82635.2|82610.2|82637.7|82612.7|82638|82613|82635.1|82610.1|42
1622551330000|2021-06-01 12:42:10|82637.5|82612.5|82635.8|82610.8|82638.8|82613.8|82634.8|82609.8|30
1622551340000|2021-06-01 12:42:20|82636.2|82611.2|82633.8|82608.8|82637|82612|82632.4|82607.4|40
1622551350000|2021-06-01 12:42:30|82633.9|82608.9|82634.4|82609.4|82635|82610|82633.9|82608.9|22
1622551360000|2021-06-01 12:42:40|82634.3|82609.3|82631.1|82606.1|82634.3|82609.3|82630.8|82605.8|43
1622551370000|2021-06-01 12:42:50|82631.7|82606.7|82631.6|82606.6|82633.2|82608.2|82631.1|82606.1|34
1622551380000|2021-06-01 12:43:00|82631.8|82606.8|82641.5|82616.5|82642.2|82617.2|82631.8|82606.8|43
1622551390000|2021-06-01 12:43:10|82641.2|82616.2|82646.7|82621.7|82646.7|82621.7|82637.4|82612.4|50
1622551400000|2021-06-01 12:43:20|82647.1|82622.1|82648.8|82623.8|82649|82624|82645.3|82620.3|32
1622551410000|2021-06-01 12:43:30|82648.3|82623.3|82647.8|82622.8|82648.3|82623.3|82644.5|82619.5|31
1622551420000|2021-06-01 12:43:40|82647.7|82622.7|82648.6|82623.6|82649.1|82624.1|82645.6|82620.6|30
1622551430000|2021-06-01 12:43:50|82648.7|82623.7|82649.1|82624.1|82650.3|82625.3|82648.4|82623.4|27
1622551440000|2021-06-01 12:44:00|82649.2|82624.2|82644.6|82619.6|82649.3|82624.3|82636.3|82611.3|47
1622551450000|2021-06-01 12:44:10|82644.5|82619.5|82641.9|82616.9|82645|82620|82640.5|82615.5|38
1622551460000|2021-06-01 12:44:20|82641.5|82616.5|82643.8|82618.8|82644.4|82619.4|82640.6|82615.6|50
1622551470000|2021-06-01 12:44:30|82644.8|82619.8|82650.1|82625.1|82654.6|82629.6|82638.9|82613.9|58
1622551480000|2021-06-01 12:44:40|82650.7|82625.7|82649.9|82624.9|82652.1|82627.1|82649.8|82624.8|39
1622551490000|2021-06-01 12:44:50|82650.2|82625.2|82647.4|82622.4|82652.7|82627.7|82646.4|82621.4|52
1622551500000|2021-06-01 12:45:00|82647.2|82622.2|82647.8|82622.8|82651.6|82626.6|82647.2|82622.2|49
1622551510000|2021-06-01 12:45:10|82648.1|82623.1|82653.6|82628.6|82655.6|82630.6|82647.3|82622.3|58
1622551520000|2021-06-01 12:45:20|82653.9|82628.9|82653.7|82628.7|82656|82631|82651.8|82626.8|56
1622551530000|2021-06-01 12:45:30|82653.9|82628.9|82656.3|82631.3|82656.3|82631.3|82653|82628|40
1622551540000|2021-06-01 12:45:40|82655.8|82630.8|82660.5|82635.5|82660.8|82635.8|82652.7|82627.7|50
1622551550000|2021-06-01 12:45:50|82659.9|82634.9|82653.5|82628.5|82661|82636|82652.2|82627.2|54
1622551560000|2021-06-01 12:46:00|82653.6|82628.6|82665.1|82640.1|82666.4|82641.4|82653.2|82628.2|49
1622551570000|2021-06-01 12:46:10|82667.7|82642.7|82667.4|82642.4|82673.5|82648.5|82666.4|82641.4|56
1622551580000|2021-06-01 12:46:20|82667.1|82642.1|82666|82641|82669.2|82644.2|82664.6|82639.6|47
1622551590000|2021-06-01 12:46:30|82666.1|82641.1|82671.7|82646.7|82671.8|82646.8|82666.1|82641.1|37
1622551600000|2021-06-01 12:46:40|82671.6|82646.6|82683.1|82658.1|82684.8|82659.8|82671.6|82646.6|54
1622551610000|2021-06-01 12:46:50|82679.9|82654.9|82676.6|82651.6|82679.9|82654.9|82674.8|82649.8|49
1622551620000|2021-06-01 12:47:00|82676.5|82651.5|82680.6|82655.6|82680.9|82655.9|82676.3|82651.3|51
1622551630000|2021-06-01 12:47:10|82680.4|82655.4|82678.6|82653.6|82680.7|82655.7|82677.4|82652.4|51
1622551640000|2021-06-01 12:47:20|82678.5|82653.5|82687.1|82662.1|82688.7|82663.7|82677.6|82652.6|41
1622551650000|2021-06-01 12:47:30|82685.6|82660.6|82684.9|82659.9|82685.6|82660.6|82682|82657|49
1622551660000|2021-06-01 12:47:40|82684.8|82659.8|82679.1|82654.1|82686.7|82661.7|82677.1|82652.1|55
1622551670000|2021-06-01 12:47:50|82679.4|82654.4|82680.9|82655.9|82681.1|82656.1|82678.4|82653.4|24
1622551680000|2021-06-01 12:48:00|82681|82656|82682.3|82657.3|82683.3|82658.3|82680.3|82655.3|25
1622551690000|2021-06-01 12:48:10|82682.4|82657.4|82676.5|82651.5|82683.5|82658.5|82676.1|82651.1|41
1622551700000|2021-06-01 12:48:20|82675.5|82650.5|82678.6|82653.6|82679|82654|82673.4|82648.4|56
1622551710000|2021-06-01 12:48:30|82678.9|82653.9|82676.1|82651.1|82680.4|82655.4|82675.4|82650.4|44
1622551720000|2021-06-01 12:48:40|82675.9|82650.9|82674.3|82649.3|82676.4|82651.4|82673.5|82648.5|37
1622551730000|2021-06-01 12:48:50|82674.4|82649.4|82666.3|82641.3|82674.4|82649.4|82665|82640|50
1622551740000|2021-06-01 12:49:00|82666.1|82641.1|82666.6|82641.6|82667|82642|82664.8|82639.8|30
1622551750000|2021-06-01 12:49:10|82666.3|82641.3|82665.5|82640.5|82667|82642|82664.4|82639.4|44
1622551760000|2021-06-01 12:49:20|82666.7|82641.7|82669.8|82644.8|82670.5|82645.5|82666.2|82641.2|32
1622551770000|2021-06-01 12:49:30|82669.7|82644.7|82669.5|82644.5|82671.3|82646.3|82667.4|82642.4|55
1622551780000|2021-06-01 12:49:40|82669.1|82644.1|82671.4|82646.4|82671.6|82646.6|82668.1|82643.1|45
1622551790000|2021-06-01 12:49:50|82671.6|82646.6|82672.3|82647.3|82674.6|82649.6|82668.6|82643.6|55
1622551800000|2021-06-01 12:50:00|82671|82646|82654|82629|82671.2|82646.2|82651.9|82626.9|58
1622551810000|2021-06-01 12:50:10|82653.5|82628.5|82654.7|82629.7|82659.5|82634.5|82653.5|82628.5|49
1622551820000|2021-06-01 12:50:20|82656.5|82631.5|82667.2|82642.2|82667.5|82642.5|82655.1|82630.1|58
1622551830000|2021-06-01 12:50:30|82666.7|82641.7|82669.9|82644.9|82673.2|82648.2|82666|82641|54
1622551840000|2021-06-01 12:50:40|82669.6|82644.6|82671.3|82646.3|82672.8|82647.8|82668.9|82643.9|38
1622551850000|2021-06-01 12:50:50|82671.1|82646.1|82671.6|82646.6|82672.5|82647.5|82671.1|82646.1|23
1622551860000|2021-06-01 12:51:00|82671.9|82646.9|82671.3|82646.3|82672.3|82647.3|82670.4|82645.4|21
1622551870000|2021-06-01 12:51:10|82671.1|82646.1|82671.1|82646.1|82673.2|82648.2|82670.8|82645.8|34
1622551880000|2021-06-01 12:51:20|82670.7|82645.7|82672.3|82647.3|82672.8|82647.8|82670.7|82645.7|28
1622551890000|2021-06-01 12:51:30|82672.2|82647.2|82672.8|82647.8|82673.1|82648.1|82671.5|82646.5|34
1622551900000|2021-06-01 12:51:40|82672.7|82647.7|82671.5|82646.5|82673.2|82648.2|82671.5|82646.5|33
1622551910000|2021-06-01 12:51:50|82670.6|82645.6|82671.5|82646.5|82671.9|82646.9|82667.7|82642.7|37
1622551920000|2021-06-01 12:52:00|82671.6|82646.6|82671.2|82646.2|82672.8|82647.8|82668.4|82643.4|46
1622551930000|2021-06-01 12:52:10|82671|82646|82671.6|82646.6|82672.6|82647.6|82670|82645|35
1622551940000|2021-06-01 12:52:20|82671.9|82646.9|82671.2|82646.2|82671.9|82646.9|82670|82645|26
1622551950000|2021-06-01 12:52:30|82671.1|82646.1|82670.6|82645.6|82671.9|82646.9|82669.9|82644.9|26
1622551960000|2021-06-01 12:52:40|82670.7|82645.7|82666.6|82641.6|82671.3|82646.3|82665.2|82640.2|44
1622551970000|2021-06-01 12:52:50|82667.4|82642.4|82666.8|82641.8|82667.7|82642.7|82664|82639|30
1622551980000|2021-06-01 12:53:00|82667.1|82642.1|82666.8|82641.8|82667.5|82642.5|82666.2|82641.2|18
1622551990000|2021-06-01 12:53:10|82667.2|82642.2|82663.9|82638.9|82667.2|82642.2|82663.4|82638.4|24
1622552000000|2021-06-01 12:53:20|82663.8|82638.8|82664.7|82639.7|82664.7|82639.7|82662.8|82637.8|31
1622552010000|2021-06-01 12:53:30|82660.3|82635.3|82656.9|82631.9|82662.1|82637.1|82655|82630|43
1622552020000|2021-06-01 12:53:40|82656.3|82631.3|82657.4|82632.4|82657.4|82632.4|82650.7|82625.7|35
1622552030000|2021-06-01 12:53:50|82657.6|82632.6|82656.9|82631.9|82661.7|82636.7|82655.8|82630.8|51
1622552040000|2021-06-01 12:54:00|82657.1|82632.1|82651.9|82626.9|82657.5|82632.5|82651.6|82626.6|38
1622552050000|2021-06-01 12:54:10|82651.7|82626.7|82658.9|82633.9|82661.7|82636.7|82651.5|82626.5|49
1622552060000|2021-06-01 12:54:20|82658.4|82633.4|82660.3|82635.3|82660.3|82635.3|82658|82633|31
1622552070000|2021-06-01 12:54:30|82660.1|82635.1|82669|82644|82669|82644|82660.1|82635.1|48
1622552080000|2021-06-01 12:54:40|82668.9|82643.9|82670|82645|82672.5|82647.5|82668.4|82643.4|50
1622552090000|2021-06-01 12:54:50|82670.1|82645.1|82668|82643|82670.1|82645.1|82667.7|82642.7|30
1622552100000|2021-06-01 12:55:00|82668.1|82643.1|82671.4|82646.4|82674.2|82649.2|82667.8|82642.8|40
1622552110000|2021-06-01 12:55:10|82671.2|82646.2|82673.4|82648.4|82674.1|82649.1|82671.2|82646.2|34
1622552120000|2021-06-01 12:55:20|82673.2|82648.2|82670.3|82645.3|82673.5|82648.5|82668.4|82643.4|46
1622552130000|2021-06-01 12:55:30|82670.4|82645.4|82669.2|82644.2|82673.4|82648.4|82668.5|82643.5|37
1622552140000|2021-06-01 12:55:40|82669.3|82644.3|82668.9|82643.9|82670.3|82645.3|82668.2|82643.2|37
1622552150000|2021-06-01 12:55:50|82668.5|82643.5|82669|82644|82669.3|82644.3|82667.6|82642.6|27
1622552160000|2021-06-01 12:56:00|82669.2|82644.2|82668.6|82643.6|82670.4|82645.4|82668.6|82643.6|27
1622552170000|2021-06-01 12:56:10|82668.5|82643.5|82673.2|82648.2|82674.1|82649.1|82667.6|82642.6|50
1622552180000|2021-06-01 12:56:20|82672.8|82647.8|82671|82646|82672.8|82647.8|82668.6|82643.6|29
1622552190000|2021-06-01 12:56:30|82670.8|82645.8|82674.2|82649.2|82674.2|82649.2|82665.5|82640.5|52
1622552200000|2021-06-01 12:56:40|82674.8|82649.8|82673.1|82648.1|82675.1|82650.1|82670.6|82645.6|43
1622552210000|2021-06-01 12:56:50|82672.6|82647.6|82677.3|82652.3|82677.3|82652.3|82672.6|82647.6|33
1622552220000|2021-06-01 12:57:00|82677.5|82652.5|82677.4|82652.4|82678.4|82653.4|82674.8|82649.8|37
1622552230000|2021-06-01 12:57:10|82678.4|82653.4|82682.1|82657.1|82682.1|82657.1|82678|82653|37
1622552240000|2021-06-01 12:57:20|82681.8|82656.8|82686.1|82661.1|82687|82662|82681.5|82656.5|37
1622552250000|2021-06-01 12:57:30|82685.9|82660.9|82688.1|82663.1|82689.8|82664.8|82684.3|82659.3|47
1622552260000|2021-06-01 12:57:40|82687.8|82662.8|82682.9|82657.9|82688.9|82663.9|82682.9|82657.9|41
1622552270000|2021-06-01 12:57:50|82682.6|82657.6|82681.6|82656.6|82684.7|82659.7|82681.6|82656.6|40
1622552280000|2021-06-01 12:58:00|82681.7|82656.7|82679.7|82654.7|82683.5|82658.5|82679.7|82654.7|38
1622552290000|2021-06-01 12:58:10|82680.5|82655.5|82682|82657|82682.6|82657.6|82680.1|82655.1|33
1622552300000|2021-06-01 12:58:20|82682.1|82657.1|82686.2|82661.2|82686.6|82661.6|82682.1|82657.1|47
1622552310000|2021-06-01 12:58:30|82686.8|82661.8|82679|82654|82686.8|82661.8|82677.5|82652.5|49
1622552320000|2021-06-01 12:58:40|82678.5|82653.5|82690.1|82665.1|82701.6|82665.5|82677.9|82650.8|51
1622552330000|2021-06-01 12:58:50|82689.9|82664.9|82690|82665|82691.5|82666.5|82689.2|82664.2|47
1622552340000|2021-06-01 12:59:00|82689.8|82664.8|82690.3|82665.3|82690.3|82665.3|82687.4|82662.4|52
1622552350000|2021-06-01 12:59:10|82689.8|82664.8|82692.7|82667.7|82692.8|82667.8|82689.8|82664.8|47
1622552360000|2021-06-01 12:59:20|82692.8|82667.8|82688.7|82663.7|82692.8|82667.8|82687.9|82662.9|50
1622552370000|2021-06-01 12:59:30|82688.5|82663.5|82691.6|82666.6|82694.4|82669.4|82688.5|82663.5|46
1622552380000|2021-06-01 12:59:40|82691.5|82666.5|82690.1|82665.1|82691.5|82666.5|82687.6|82662.6|46
1622552390000|2021-06-01 12:59:50|82690|82665|82689.4|82664.4|82690|82665|82686.1|82661.1|48
1622552400000|2021-06-01 13:00:00|82687.8|82662.8|82693.9|82668.9|82694.9|82669.9|82687.8|82662.8|63
1622552410000|2021-06-01 13:00:10|82695.4|82670.4|82695|82670|82695.7|82670.7|82693.9|82668.9|48
1622552420000|2021-06-01 13:00:20|82695.1|82670.1|82695.7|82670.7|82702.8|82677.8|82693.5|82668.5|44
1622552430000|2021-06-01 13:00:30|82696.4|82671.4|82699.7|82674.7|82704.4|82679.4|82693.5|82668.5|55
1622552440000|2021-06-01 13:00:40|82699.9|82674.9|82706.4|82681.4|82706.5|82681.5|82698.9|82673.9|45
1622552450000|2021-06-01 13:00:50|82706.7|82681.7|82714.4|82689.4|82715.7|82690.7|82705.2|82680.2|53
1622552460000|2021-06-01 13:01:00|82714|82689|82721|82696|82722.6|82697.6|82713.5|82688.5|54
1622552470000|2021-06-01 13:01:10|82720.9|82695.9|82719.4|82694.4|82722.4|82697.4|82718.9|82693.9|53
1622552480000|2021-06-01 13:01:20|82718.8|82693.8|82712.2|82687.2|82719.6|82694.6|82711.5|82686.5|48
1622552490000|2021-06-01 13:01:30|82712.3|82687.3|82714|82689|82717.8|82692.8|82712.3|82687.3|51
1622552500000|2021-06-01 13:01:40|82713.7|82688.7|82740|82715|82740.5|82715.5|82713.7|82688.7|47
1622552510000|2021-06-01 13:01:50|82739.6|82714.6|82734.6|82709.6|82740.4|82715.4|82733.9|82708.9|50
1622552520000|2021-06-01 13:02:00|82734.5|82709.5|82733.1|82708.1|82734.7|82709.7|82732.1|82707.1|38
1622552530000|2021-06-01 13:02:10|82733.5|82708.5|82740.5|82715.5|82740.5|82715.5|82732.4|82707.4|43
1622552540000|2021-06-01 13:02:20|82740.7|82715.7|82745.2|82720.2|82758.4|82722.9|82739.3|82708.4|47
1622552550000|2021-06-01 13:02:30|82744.6|82719.6|82739.9|82714.9|82750.7|82725.7|82738.4|82713.4|40
1622552560000|2021-06-01 13:02:40|82740.2|82715.2|82742.5|82717.5|82743.5|82718.5|82739.2|82714.2|47
1622552570000|2021-06-01 13:02:50|82742.6|82717.6|82742.1|82717.1|82742.9|82717.9|82741.9|82716.9|24
1622552580000|2021-06-01 13:03:00|82742.5|82717.5|82740.6|82715.6|82742.5|82717.5|82738.6|82713.6|40
1622552590000|2021-06-01 13:03:10|82740.8|82715.8|82742.4|82717.4|82747.3|82722.3|82739.5|82714.5|50
1622552600000|2021-06-01 13:03:20|82742.2|82717.2|82742.6|82717.6|82743.2|82718.2|82741.5|82716.5|29
1622552610000|2021-06-01 13:03:30|82742.5|82717.5|82739.4|82714.4|82744.7|82719.7|82738.6|82713.6|46
1622552620000|2021-06-01 13:03:40|82740|82715|82739.3|82714.3|82741.5|82716.5|82737.6|82712.6|31
1622552630000|2021-06-01 13:03:50|82739.1|82714.1|82739.2|82714.2|82739.7|82714.7|82739|82714|34
1622552640000|2021-06-01 13:04:00|82739.1|82714.1|82741|82716|82741.3|82716.3|82736.2|82711.2|45
1622552650000|2021-06-01 13:04:10|82741.2|82716.2|82740.6|82715.6|82741.2|82716.2|82739.7|82714.7|37
1622552660000|2021-06-01 13:04:20|82740.5|82715.5|82743.3|82718.3|82743.6|82718.6|82740.5|82715.5|25
1622552670000|2021-06-01 13:04:30|82743.5|82718.5|82745.2|82720.2|82746|82721|82738.4|82713.4|44
1622552680000|2021-06-01 13:04:40|82744.2|82719.2|82749.9|82724.9|82749.9|82724.9|82743.5|82718.5|30
1622552690000|2021-06-01 13:04:50|82750|82725|82757.5|82732.5|82759.6|82734.6|82748.8|82723.8|42
1622552700000|2021-06-01 13:05:00|82757.7|82732.7|82760.6|82735.6|82760.6|82735.6|82752.7|82727.7|41
1622552710000|2021-06-01 13:05:10|82760.1|82735.1|82766|82741|82767.3|82742.3|82756.7|82731.7|48
1622552720000|2021-06-01 13:05:20|82766.5|82741.5|82770.7|82745.7|82771.3|82746.3|82765.2|82740.2|45
1622552730000|2021-06-01 13:05:30|82770.6|82745.6|82770.3|82745.3|82773.8|82748.8|82770|82745|42
1622552740000|2021-06-01 13:05:40|82770.4|82745.4|82770.1|82745.1|82770.8|82745.8|82769.8|82744.8|25
1622552750000|2021-06-01 13:05:50|82769.7|82744.7|82770.9|82745.9|82771.8|82746.8|82768.3|82743.3|40
1622552760000|2021-06-01 13:06:00|82770.8|82745.8|82766.8|82741.8|82772.2|82747.2|82766|82741|24
1622552770000|2021-06-01 13:06:10|82768.4|82743.4|82765.1|82740.1|82769|82744|82765.1|82740.1|42
1622552780000|2021-06-01 13:06:20|82765.6|82740.6|82765.6|82740.6|82767.2|82742.2|82765.5|82740.5|36
1622552790000|2021-06-01 13:06:30|82765.4|82740.4|82764.9|82739.9|82766.1|82741.1|82763.3|82738.3|29
1622552800000|2021-06-01 13:06:40|82765.8|82740.8|82763.4|82738.4|82765.8|82740.8|82763.4|82738.4|16
1622552810000|2021-06-01 13:06:50|82763.5|82738.5|82762.7|82737.7|82764.6|82739.6|82762.7|82737.7|33
1622552820000|2021-06-01 13:07:00|82764.1|82739.1|82763.5|82738.5|82764.7|82739.7|82762.9|82737.9|33
1622552830000|2021-06-01 13:07:10|82763.6|82738.6|82766.1|82741.1|82766.2|82741.2|82763.1|82738.1|36
1622552840000|2021-06-01 13:07:20|82765.8|82740.8|82763|82738|82769.6|82744.6|82761.8|82736.8|41
1622552850000|2021-06-01 13:07:30|82763.1|82738.1|82767.4|82742.4|82768.3|82743.3|82762.6|82737.6|42
1622552860000|2021-06-01 13:07:40|82765.5|82740.5|82766.1|82741.1|82767.6|82742.6|82765.3|82740.3|29
1622552870000|2021-06-01 13:07:50|82766|82741|82765.2|82740.2|82766.2|82741.2|82765.2|82740.2|24
1622552880000|2021-06-01 13:08:00|82765.6|82740.6|82765|82740|82766.9|82741.9|82763.7|82738.7|26
1622552890000|2021-06-01 13:08:10|82766.3|82741.3|82762.9|82737.9|82766.8|82741.8|82760|82735|46
1622552900000|2021-06-01 13:08:20|82763.3|82738.3|82760.9|82735.9|82764|82739|82760.9|82735.9|26
1622552910000|2021-06-01 13:08:30|82760.8|82735.8|82761.4|82736.4|82761.7|82736.7|82760.3|82735.3|33
1622552920000|2021-06-01 13:08:40|82761.3|82736.3|82760.8|82735.8|82761.6|82736.6|82758.8|82733.8|30
1622552930000|2021-06-01 13:08:50|82760|82735|82757.6|82732.6|82762.4|82737.4|82757.4|82732.4|46
1622552940000|2021-06-01 13:09:00|82757.8|82732.8|82763.1|82738.1|82763.1|82738.1|82757.8|82732.8|39
1622552950000|2021-06-01 13:09:10|82763.6|82738.6|82764.8|82739.8|82765.1|82740.1|82763.4|82738.4|33
1622552960000|2021-06-01 13:09:20|82764.6|82739.6|82763.3|82738.3|82766|82741|82763.3|82738.3|29
1622552970000|2021-06-01 13:09:30|82763.4|82738.4|82763|82738|82763.6|82738.6|82758.4|82733.4|36
1622552980000|2021-06-01 13:09:40|82762.8|82737.8|82760.7|82735.7|82762.9|82737.9|82760.4|82735.4|29
1622552990000|2021-06-01 13:09:50|82760.9|82735.9|82764.7|82739.7|82765.2|82740.2|82760.6|82735.6|30
1622553000000|2021-06-01 13:10:00|82764.8|82739.8|82763.7|82738.7|82765.1|82740.1|82763.7|82738.7|21
1622553010000|2021-06-01 13:10:10|82763.8|82738.8|82763.4|82738.4|82763.8|82738.8|82760.6|82735.6|28
1622553020000|2021-06-01 13:10:20|82763.1|82738.1|82764.4|82739.4|82765|82740|82762.4|82737.4|29
1622553030000|2021-06-01 13:10:30|82764.1|82739.1|82759.4|82734.4|82764.9|82739.9|82758.6|82733.6|40
1622553040000|2021-06-01 13:10:40|82759.6|82734.6|82762|82737|82764.7|82739.7|82757.2|82732.2|42
1622553050000|2021-06-01 13:10:50|82762.3|82737.3|82766.7|82741.7|82767.8|82742.8|82759.4|82734.4|39
1622553060000|2021-06-01 13:11:00|82767.3|82742.3|82762.2|82737.2|82767.3|82742.3|82761.6|82736.6|21
1622553070000|2021-06-01 13:11:10|82762.3|82737.3|82767.5|82742.5|82771.6|82746.6|82762.1|82737.1|33
1622553080000|2021-06-01 13:11:20|82767.6|82742.6|82767.1|82742.1|82767.9|82742.9|82763|82738|38
1622553090000|2021-06-01 13:11:30|82767.3|82742.3|82767.5|82742.5|82768|82743|82767.2|82742.2|21
1622553100000|2021-06-01 13:11:40|82767.6|82742.6|82769.2|82744.2|82769.7|82744.7|82763.2|82738.2|44
1622553110000|2021-06-01 13:11:50|82768.6|82743.6|82774.6|82749.6|82775.1|82750.1|82768.6|82743.6|40
1622553120000|2021-06-01 13:12:00|82775.1|82750.1|82780.6|82755.6|82780.9|82755.9|82773.5|82748.5|36
1622553130000|2021-06-01 13:12:10|82781.5|82756.5|82780.9|82755.9|82782|82757|82780.1|82755.1|32
1622553140000|2021-06-01 13:12:20|82781|82756|82795.6|82770.6|82795.8|82770.8|82780.6|82755.6|60
1622553150000|2021-06-01 13:12:30|82795.7|82770.7|82798.6|82773.6|82799.4|82774.4|82795.7|82770.7|50
1622553160000|2021-06-01 13:12:40|82798.5|82773.5|82793.7|82768.7|82799|82774|82792.9|82767.9|38
1622553170000|2021-06-01 13:12:50|82793.8|82768.8|82787.3|82762.3|82793.8|82768.8|82786.5|82761.5|50
1622553180000|2021-06-01 13:13:00|82787.4|82762.4|82787.1|82762.1|82787.5|82762.5|82784.5|82759.5|57
1622553190000|2021-06-01 13:13:10|82787|82762|82784.8|82759.8|82787.6|82762.6|82784.8|82759.8|34
1622553200000|2021-06-01 13:13:20|82785.4|82760.4|82781.7|82756.7|82786.7|82761.7|82780.3|82755.3|37
1622553210000|2021-06-01 13:13:30|82781.2|82756.2|82779.5|82754.5|82781.4|82756.4|82778.2|82753.2|41
1622553220000|2021-06-01 13:13:40|82779.4|82754.4|82777.8|82752.8|82779.4|82754.4|82777.1|82752.1|41
1622553230000|2021-06-01 13:13:50|82777.3|82752.3|82772.1|82747.1|82777.5|82752.5|82766.7|82741.7|53
1622553240000|2021-06-01 13:14:00|82771.4|82746.4|82764.7|82739.7|82771.4|82746.4|82764.2|82739.2|51
1622553250000|2021-06-01 13:14:10|82763|82738|82764|82739|82764.8|82739.8|82763|82738|43
1622553260000|2021-06-01 13:14:20|82764.1|82739.1|82762.2|82737.2|82765.7|82740.7|82760.8|82735.8|36
1622553270000|2021-06-01 13:14:30|82761.8|82736.8|82751.8|82726.8|82764.5|82739.5|82751.6|82726.6|37
1622553280000|2021-06-01 13:14:40|82751.5|82726.5|82753.8|82728.8|82753.8|82728.8|82751|82726|34
1622553290000|2021-06-01 13:14:50|82753.9|82728.9|82744.2|82719.2|82755.1|82730.1|82744.2|82719.2|44
1622553300000|2021-06-01 13:15:00|82744.7|82719.7|82727.3|82702.3|82746|82721|82727.3|82702.3|66
1622553310000|2021-06-01 13:15:10|82728.2|82703.2|82735.7|82710.7|82747.3|82710.9|82728.2|82697.3|44
1622553320000|2021-06-01 13:15:20|82735.5|82710.5|82735|82710|82736|82711|82733.2|82708.2|35
1622553330000|2021-06-01 13:15:30|82734.4|82709.4|82731.7|82706.7|82734.4|82709.4|82730.6|82705.6|57
1622553340000|2021-06-01 13:15:40|82731.6|82706.6|82727.6|82702.6|82732.1|82707.1|82727.6|82702.6|41
1622553350000|2021-06-01 13:15:50|82728.4|82703.4|82732|82707|82734|82709|82728.4|82703.4|48
1622553360000|2021-06-01 13:16:00|82732.1|82707.1|82730.9|82705.9|82732.4|82707.4|82728.9|82703.9|40
1622553370000|2021-06-01 13:16:10|82731.1|82706.1|82733.9|82708.9|82734.4|82709.4|82730.4|82705.4|39
1622553380000|2021-06-01 13:16:20|82733.6|82708.6|82732|82707|82735|82710|82731.7|82706.7|34
1622553390000|2021-06-01 13:16:30|82732.1|82707.1|82759.2|82734.2|82767.3|82735|82731.9|82706.9|57
1622553400000|2021-06-01 13:16:40|82759.3|82734.3|82755.8|82730.8|82761.2|82736.2|82754.9|82729.9|40
1622553410000|2021-06-01 13:16:50|82756.3|82731.3|82757.2|82732.2|82760.4|82735.4|82755.3|82730.3|49
1622553420000|2021-06-01 13:17:00|82758.2|82733.2|82759.6|82734.6|82760|82735|82757.1|82732.1|40
1622553430000|2021-06-01 13:17:10|82759.9|82734.9|82776.1|82751.1|82776.6|82751.6|82759.6|82734.6|63
1622553440000|2021-06-01 13:17:20|82775.9|82750.9|82773.5|82748.5|82776.2|82751.2|82771.6|82746.6|34
1622553450000|2021-06-01 13:17:30|82773.2|82748.2|82775.7|82750.7|82775.9|82750.9|82769.8|82744.8|41
1622553460000|2021-06-01 13:17:40|82776.5|82751.5|82773.6|82748.6|82781.2|82756.2|82771.5|82746.5|44
1622553470000|2021-06-01 13:17:50|82773.7|82748.7|82772.9|82747.9|82773.7|82748.7|82766.1|82741.1|53
1622553480000|2021-06-01 13:18:00|82774.2|82749.2|82772.7|82747.7|82774.8|82749.8|82771.8|82746.8|44
1622553490000|2021-06-01 13:18:10|82772.8|82747.8|82776.3|82751.3|82776.8|82751.8|82772.6|82747.6|43
1622553500000|2021-06-01 13:18:20|82776.4|82751.4|82778.1|82753.1|82779|82754|82775.7|82750.7|42
1622553510000|2021-06-01 13:18:30|82778|82753|82777.9|82752.9|82779.3|82754.3|82776.8|82751.8|41
1622553520000|2021-06-01 13:18:40|82778|82753|82778.2|82753.2|82778.7|82753.7|82777.5|82752.5|17
1622553530000|2021-06-01 13:18:50|82778.1|82753.1|82775.9|82750.9|82778.3|82753.3|82775.9|82750.9|26
1622553540000|2021-06-01 13:19:00|82776|82751|82778.4|82753.4|82778.4|82753.4|82775.1|82750.1|52
1622553550000|2021-06-01 13:19:10|82778.3|82753.3|82779.4|82754.4|82779.9|82754.9|82778.3|82753.3|24
1622553560000|2021-06-01 13:19:20|82779.5|82754.5|82772.2|82747.2|82780|82755|82770.5|82745.5|48
1622553570000|2021-06-01 13:19:30|82773|82748|82772.3|82747.3|82774.7|82749.7|82771.3|82746.3|46
1622553580000|2021-06-01 13:19:40|82772.4|82747.4|82767|82742|82772.4|82747.4|82766.9|82741.9|47
1622553590000|2021-06-01 13:19:50|82766.6|82741.6|82762.5|82737.5|82767.3|82742.3|82762.2|82737.2|46
1622553600000|2021-06-01 13:20:00|82762.8|82737.8|82736.9|82711.9|82766.2|82737.8|82736.6|82700.3|65
1622553610000|2021-06-01 13:20:10|82737.4|82712.4|82742.3|82717.3|82750.6|82722.6|82736.1|82699.5|60
1622553620000|2021-06-01 13:20:20|82743.2|82718.2|82742.5|82717.5|82745.4|82720.4|82742|82717|55
1622553630000|2021-06-01 13:20:30|82743|82718|82746.7|82721.7|82761.8|82725.8|82741.4|82711.8|43
1622553640000|2021-06-01 13:20:40|82746.3|82721.3|82752.3|82727.3|82756.5|82731.5|82742.1|82717.1|49
1622553650000|2021-06-01 13:20:50|82751.8|82726.8|82752.1|82727.1|82759.7|82727.4|82744.2|82709.5|47
1622553660000|2021-06-01 13:21:00|82752|82727|82747.5|82722.5|82752.1|82727.1|82746.2|82721.2|54
1622553670000|2021-06-01 13:21:10|82747.9|82722.9|82746|82721|82748.1|82723.1|82745.3|82720.3|40
1622553680000|2021-06-01 13:21:20|82745.3|82720.3|82740.3|82715.3|82746.1|82721.1|82735.2|82710.2|61
1622553690000|2021-06-01 13:21:30|82740.6|82715.6|82743.7|82718.7|82747.5|82722.5|82740|82715|47
1622553700000|2021-06-01 13:21:40|82744.2|82719.2|82750.8|82725.8|82750.8|82725.8|82742.6|82717.6|40
1622553710000|2021-06-01 13:21:50|82750.5|82725.5|82755.1|82730.1|82755.3|82730.3|82746|82721|51
1622553720000|2021-06-01 13:22:00|82754.9|82729.9|82728.1|82703.1|82754.9|82729.9|82728.1|82703.1|57
1622553730000|2021-06-01 13:22:10|82728.9|82703.9|82730.5|82705.5|82744|82707.5|82724.6|82694|54
1622553740000|2021-06-01 13:22:20|82730|82705|82726.4|82701.4|82734.1|82709.1|82725.7|82700.7|57
1622553750000|2021-06-01 13:22:30|82726.6|82701.6|82718.5|82693.5|82728.6|82703.6|82718.5|82693.5|58
1622553760000|2021-06-01 13:22:40|82720.8|82695.8|82718.2|82693.2|82728.8|82703.8|82716.2|82691.2|63
1622553770000|2021-06-01 13:22:50|82717.4|82692.4|82720.3|82695.3|82721.8|82696.8|82717.2|82692.2|47
1622553780000|2021-06-01 13:23:00|82719.3|82694.3|82720.9|82695.9|82722.7|82697.7|82718.4|82693.4|45
1622553790000|2021-06-01 13:23:10|82721|82696|82719.8|82694.8|82723.8|82698.8|82719.8|82694.8|49
1622553800000|2021-06-01 13:23:20|82720.1|82695.1|82715.9|82690.9|82721.1|82696.1|82715.8|82690.8|44
1622553810000|2021-06-01 13:23:30|82715.3|82690.3|82720.9|82695.9|82723.5|82697|82710.3|82673.5|47
1622553820000|2021-06-01 13:23:40|82720.8|82695.8|82725|82700|82726.8|82701.8|82719.9|82694.9|48
1622553830000|2021-06-01 13:23:50|82724.6|82699.6|82723.4|82698.4|82725.8|82700.8|82723|82698|33
1622553840000|2021-06-01 13:24:00|82724|82699|82721|82696|82732.1|82707.1|82721|82696|55
1622553850000|2021-06-01 13:24:10|82719.7|82694.7|82718.4|82693.4|82724.5|82699.5|82718.3|82693.3|36
1622553860000|2021-06-01 13:24:20|82718.6|82693.6|82722.3|82697.3|82722.6|82697.6|82718.4|82693.4|42
1622553870000|2021-06-01 13:24:30|82722|82697|82692.1|82642.1|82724.4|82699.4|82692.1|82642.1|51
1622553880000|2021-06-01 13:24:40|82690.7|82640.7|82703.3|82678.3|82705.5|82679.9|82681.5|82640.7|66
1622553890000|2021-06-01 13:24:50|82703.7|82678.7|82696.1|82671.1|82704|82679|82694.1|82669.1|47
1622553900000|2021-06-01 13:25:00|82696.9|82671.9|82691.8|82666.8|82700.7|82675.7|82691.8|82666.8|55
1622553910000|2021-06-01 13:25:10|82692|82667|82689.7|82664.7|82692.3|82667.3|82687.4|82662.4|59
1622553920000|2021-06-01 13:25:20|82689.4|82664.4|82679.6|82654.6|82689.8|82664.8|82674|82649|59
1622553930000|2021-06-01 13:25:30|82680.4|82655.4|82683.2|82658.2|82685.6|82660.6|82678.2|82653.2|44
1622553940000|2021-06-01 13:25:40|82683.4|82658.4|82685.3|82660.3|82689.2|82664.2|82681.2|82656.2|50
1622553950000|2021-06-01 13:25:50|82686.2|82661.2|82682.4|82657.4|82687.1|82662.1|82680.5|82655.5|54
1622553960000|2021-06-01 13:26:00|82681.6|82656.6|82685.8|82660.8|82687.5|82662.5|82681.4|82656.4|58
1622553970000|2021-06-01 13:26:10|82685.7|82660.7|82684.9|82659.9|82686.5|82661.5|82684.8|82659.8|28
1622553980000|2021-06-01 13:26:20|82684.8|82659.8|82695.5|82670.5|82696.8|82671.8|82684.8|82659.8|50
1622553990000|2021-06-01 13:26:30|82695.4|82670.4|82704.7|82679.7|82704.7|82679.7|82695.4|82670.4|46
1622554000000|2021-06-01 13:26:40|82705.3|82680.3|82714.3|82689.3|82726.1|82689.5|82705.3|82674.5|52
1622554010000|2021-06-01 13:26:50|82714.7|82689.7|82713.3|82688.3|82716.4|82691.4|82709.8|82684.8|56
1622554020000|2021-06-01 13:27:00|82712.9|82687.9|82712|82687|82725.5|82692.8|82710.1|82675.3|47
1622554030000|2021-06-01 13:27:10|82712.1|82687.1|82728.7|82678.7|82731.1|82693.4|82712.1|82676.9|59
1622554040000|2021-06-01 13:27:20|82727.9|82677.9|82712.7|82687.7|82728.8|82690.1|82710.3|82671.7|64
1622554050000|2021-06-01 13:27:30|82712.6|82687.6|82711.6|82686.6|82714.6|82689.6|82707.7|82682.7|64
1622554060000|2021-06-01 13:27:40|82712|82687|82710.8|82685.8|82712.9|82687.9|82708.1|82683.1|43
1622554070000|2021-06-01 13:27:50|82710.9|82685.9|82708.4|82683.4|82710.9|82685.9|82707|82682|49
1622554080000|2021-06-01 13:28:00|82709.5|82684.5|82688.4|82663.4|82709.5|82684.5|82688.4|82654.5|66
1622554090000|2021-06-01 13:28:10|82688.3|82663.3|82688.5|82663.5|82690.3|82665.3|82687.7|82662.7|54
1622554100000|2021-06-01 13:28:20|82688.7|82663.7|82685.8|82660.8|82688.7|82663.7|82685.2|82660.2|32
1622554110000|2021-06-01 13:28:30|82685.4|82660.4|82677.1|82652.1|82693.8|82661.4|82670.8|82620.8|62
1622554120000|2021-06-01 13:28:40|82679.1|82654.1|82704.4|82679.4|82708.1|82679.4|82676|82651|60
1622554130000|2021-06-01 13:28:50|82705|82680|82706.9|82681.9|82713.5|82688.5|82703.3|82678.3|59
1622554140000|2021-06-01 13:29:00|82707.4|82682.4|82709|82684|82709.4|82684.4|82705.2|82680.2|41
1622554150000|2021-06-01 13:29:10|82709.1|82684.1|82706.9|82681.9|82709.1|82684.1|82703.7|82678.7|38
1622554160000|2021-06-01 13:29:20|82707.5|82682.5|82705.4|82680.4|82707.5|82682.5|82703.9|82678.9|33
1622554170000|2021-06-01 13:29:30|82705.7|82680.7|82706.3|82681.3|82709.2|82684.2|82705.1|82680.1|39
1622554180000|2021-06-01 13:29:40|82706.5|82681.5|82700.9|82675.9|82706.6|82681.6|82700.1|82675.1|34
1622554190000|2021-06-01 13:29:50|82699.6|82674.6|82699.1|82674.1|82701.4|82676.4|82699.1|82674.1|31
1622554200000|2021-06-01 13:30:00|82699.2|82674.2|82691.4|82666.4|82700.6|82675.6|82691|82666|37
1622554210000|2021-06-01 13:30:10|82691.3|82666.3|82693.1|82668.1|82694.2|82669.2|82690.6|82665.6|34
1622554220000|2021-06-01 13:30:20|82692.1|82667.1|82690.3|82665.3|82692.4|82667.4|82688.6|82663.6|34
1622554230000|2021-06-01 13:30:30|82690|82665|82695|82670|82696.6|82671.6|82688.4|82663.4|35
1622554240000|2021-06-01 13:30:40|82695.8|82670.8|82698.5|82673.5|82711.8|82674.1|82693|82661.2|36
1622554250000|2021-06-01 13:30:50|82697.7|82672.7|82695.7|82670.7|82698.7|82673.7|82695.3|82670.3|35
1622554260000|2021-06-01 13:31:00|82695.6|82670.6|82695|82670|82699.8|82674.8|82693.9|82668.9|42
1622554270000|2021-06-01 13:31:10|82696.3|82671.3|82696.3|82671.3|82697.6|82672.6|82694.8|82669.8|23
1622554280000|2021-06-01 13:31:20|82696.2|82671.2|82695.7|82645.7|82697.6|82671.2|82683.1|82645.4|39
1622554290000|2021-06-01 13:31:30|82695.5|82645.5|82696|82671|82708.1|82671.4|82688|82644.9|37
1622554300000|2021-06-01 13:31:40|82697.5|82672.5|82701.8|82676.8|82714.8|82678.6|82695.6|82664|30
1622554310000|2021-06-01 13:31:50|82701.6|82676.6|82690.2|82665.2|82709.7|82676.6|82690.2|82653.8|27
1622554320000|2021-06-01 13:32:00|82690.5|82665.5|82687.3|82662.3|82690.6|82665.6|82686.9|82661.9|33
1622554330000|2021-06-01 13:32:10|82687.4|82662.4|82687.3|82662.3|82689.1|82664.1|82686.7|82661.7|26
1622554340000|2021-06-01 13:32:20|82687.2|82662.2|82684.5|82659.5|82687.3|82662.3|82682.5|82657.5|25
1622554350000|2021-06-01 13:32:30|82683.6|82658.6|82683.3|82658.3|82683.8|82658.8|82681.8|82656.8|29
1622554360000|2021-06-01 13:32:40|82683.4|82658.4|82697.3|82672.3|82697.3|82672.3|82683.3|82658.3|35
1622554370000|2021-06-01 13:32:50|82697.2|82672.2|82697|82672|82698.5|82673.5|82696.2|82671.2|31
1622554380000|2021-06-01 13:33:00|82696.6|82671.6|82694.4|82669.4|82697.2|82672.2|82694.3|82669.3|31
1622554390000|2021-06-01 13:33:10|82695|82670|82698.7|82673.7|82699.6|82674.6|82693.6|82668.6|42
1622554400000|2021-06-01 13:33:20|82698.5|82673.5|82693.7|82668.7|82706.9|82673.7|82690.8|82656.9|56
1622554410000|2021-06-01 13:33:30|82693.1|82668.1|82693.8|82668.8|82694.6|82669.6|82691.7|82666.7|59
1622554420000|2021-06-01 13:33:40|82694|82669|82692.5|82667.5|82694.8|82669.8|82689.3|82664.3|63
1622554430000|2021-06-01 13:33:50|82692.3|82667.3|82692.7|82667.7|82694.7|82669.7|82688.5|82663.5|56
1622554440000|2021-06-01 13:34:00|82692.8|82667.8|82691|82666|82693.9|82668.9|82691|82666|48
1622554450000|2021-06-01 13:34:10|82690.8|82665.8|82694.9|82669.9|82695|82670|82688.5|82663.5|44
1622554460000|2021-06-01 13:34:20|82695.1|82670.1|82695|82670|82696|82671|82691|82666|59
1622554470000|2021-06-01 13:34:30|82695.5|82670.5|82698.7|82673.7|82699.1|82674.1|82692|82667|61
1622554480000|2021-06-01 13:34:40|82698.9|82673.9|82699.2|82674.2|82700.1|82675.1|82698.7|82673.7|51
1622554490000|2021-06-01 13:34:50|82699.3|82674.3|82704.5|82679.5|82705.9|82680.9|82699.3|82674.3|53
1622554500000|2021-06-01 13:35:00|82703.8|82678.8|82697.3|82672.3|82705.5|82680.5|82695.5|82670.5|58
1622554510000|2021-06-01 13:35:10|82697.2|82672.2|82712.6|82687.6|82713.7|82688.7|82696.5|82671.5|61
1622554520000|2021-06-01 13:35:20|82712.4|82687.4|82710.5|82685.5|82712.9|82687.9|82706.7|82681.7|58
1622554530000|2021-06-01 13:35:30|82710.6|82685.6|82711|82686|82714.7|82689.7|82708.8|82683.8|58
1622554540000|2021-06-01 13:35:40|82711.2|82686.2|82712|82687|82715.1|82690.1|82710.9|82685.9|52
1622554550000|2021-06-01 13:35:50|82711.9|82686.9|82710.1|82685.1|82712.4|82687.4|82707.7|82682.7|36
1622554560000|2021-06-01 13:36:00|82709.9|82684.9|82703.5|82678.5|82711.3|82686.3|82703|82678|48
1622554570000|2021-06-01 13:36:10|82703.6|82678.6|82710.4|82685.4|82710.5|82685.5|82699.6|82674.6|58
1622554580000|2021-06-01 13:36:20|82710|82685|82714.6|82689.6|82718.8|82693.8|82710|82685|60
1622554590000|2021-06-01 13:36:30|82715.2|82690.2|82707.3|82682.3|82715.2|82690.2|82704.3|82679.3|61
1622554600000|2021-06-01 13:36:40|82707.5|82682.5|82709.7|82684.7|82710|82685|82707.5|82682.5|48
1622554610000|2021-06-01 13:36:50|82708.7|82683.7|82706.5|82681.5|82708.7|82683.7|82705.6|82680.6|43
1622554620000|2021-06-01 13:37:00|82705.4|82680.4|82706.7|82681.7|82707|82682|82704.9|82679.9|52
1622554630000|2021-06-01 13:37:10|82706.3|82681.3|82706|82681|82707.2|82682.2|82700.9|82675.9|46
1622554640000|2021-06-01 13:37:20|82705.8|82680.8|82710|82685|82710.5|82685.5|82703.4|82678.4|62
1622554650000|2021-06-01 13:37:30|82709.7|82684.7|82716.2|82691.2|82716.2|82691.2|82708.5|82683.5|56
1622554660000|2021-06-01 13:37:40|82715.5|82690.5|82720.6|82695.6|82721.1|82696.1|82715.2|82690.2|50
1622554670000|2021-06-01 13:37:50|82721.1|82696.1|82722.8|82697.8|82722.9|82697.9|82720.6|82695.6|37
1622554680000|2021-06-01 13:38:00|82722.7|82697.7|82731.6|82706.6|82733.1|82708.1|82722.6|82697.6|51
1622554690000|2021-06-01 13:38:10|82732.7|82707.7|82737.3|82712.3|82738|82713|82731.4|82706.4|33
1622554700000|2021-06-01 13:38:20|82737.7|82712.7|82734.8|82709.8|82738.5|82713.5|82732.7|82707.7|58
1622554710000|2021-06-01 13:38:30|82734.7|82709.7|82735.9|82710.9|82735.9|82710.9|82733.5|82708.5|50
1622554720000|2021-06-01 13:38:40|82735.4|82710.4|82733.7|82708.7|82736.3|82711.3|82733.4|82708.4|32
1622554730000|2021-06-01 13:38:50|82733.8|82708.8|82728.5|82703.5|82733.8|82708.8|82727.4|82702.4|38
1622554740000|2021-06-01 13:39:00|82728|82703|82730.5|82705.5|82732.8|82707.8|82728|82703|42
1622554750000|2021-06-01 13:39:10|82730.7|82705.7|82736.8|82711.8|82737.9|82712.9|82730.1|82705.1|34
1622554760000|2021-06-01 13:39:20|82736.3|82711.3|82736.8|82711.8|82737.1|82712.1|82736.2|82711.2|26
1622554770000|2021-06-01 13:39:30|82736.9|82711.9|82734.6|82709.6|82736.9|82711.9|82734|82709|36
1622554780000|2021-06-01 13:39:40|82734.9|82709.9|82734.5|82709.5|82734.9|82709.9|82731.6|82706.6|45
1622554790000|2021-06-01 13:39:50|82734.4|82709.4|82730.8|82705.8|82734.6|82709.6|82729.9|82704.9|45
1622554800000|2021-06-01 13:40:00|82730.3|82705.3|82722.1|82697.1|82730.3|82705.3|82722.1|82697.1|55
1622554810000|2021-06-01 13:40:10|82722.9|82697.9|82707|82682|82724.1|82699.1|82706.7|82681.7|51
1622554820000|2021-06-01 13:40:20|82706.6|82681.6|82704.2|82679.2|82711.7|82686.7|82699.5|82674.5|58
1622554830000|2021-06-01 13:40:30|82704.4|82679.4|82698.5|82673.5|82706|82681|82697.1|82672.1|64
1622554840000|2021-06-01 13:40:40|82698.2|82673.2|82697.6|82672.6|82699.6|82674.6|82697.3|82672.3|43
1622554850000|2021-06-01 13:40:50|82697.3|82672.3|82698.6|82673.6|82698.8|82673.8|82692.9|82667.9|54
1622554860000|2021-06-01 13:41:00|82698.5|82673.5|82701|82676|82702.7|82677.7|82698.3|82673.3|41
1622554870000|2021-06-01 13:41:10|82700.7|82675.7|82700.8|82675.8|82701.5|82676.5|82699|82674|37
1622554880000|2021-06-01 13:41:20|82700.9|82675.9|82703.2|82678.2|82703.6|82678.6|82697.3|82672.3|32
1622554890000|2021-06-01 13:41:30|82702.8|82677.8|82698.8|82673.8|82703.9|82678.9|82697.8|82672.8|44
1622554900000|2021-06-01 13:41:40|82698.9|82673.9|82698|82673|82701|82676|82697.2|82672.2|42
1622554910000|2021-06-01 13:41:50|82698.2|82673.2|82696.4|82671.4|82698.6|82673.6|82692.7|82667.7|60
1622554920000|2021-06-01 13:42:00|82696.8|82671.8|82697.9|82672.9|82700.9|82675.9|82691.8|82666.8|56
1622554930000|2021-06-01 13:42:10|82697|82672|82697.4|82672.4|82697.8|82672.8|82694.6|82669.6|39
1622554940000|2021-06-01 13:42:20|82697.6|82672.6|82695.4|82670.4|82697.9|82672.9|82695|82670|36
1622554950000|2021-06-01 13:42:30|82695.1|82670.1|82692.7|82667.7|82695.5|82670.5|82691.9|82666.9|41
1622554960000|2021-06-01 13:42:40|82690.4|82665.4|82693.6|82668.6|82695.8|82670.8|82690|82665|48
1622554970000|2021-06-01 13:42:50|82694.3|82669.3|82694.4|82669.4|82695.9|82670.9|82690.8|82665.8|59
1622554980000|2021-06-01 13:43:00|82694.8|82669.8|82695.7|82670.7|82696.4|82671.4|82694.8|82669.8|42
1622554990000|2021-06-01 13:43:10|82695.6|82670.6|82694.8|82669.8|82695.7|82670.7|82692.6|82667.6|45
1622555000000|2021-06-01 13:43:20|82694.2|82669.2|82694.5|82669.5|82695|82670|82694.1|82669.1|35
1622555010000|2021-06-01 13:43:30|82694.6|82669.6|82698|82673|82698|82673|82693.2|82668.2|40
1622555020000|2021-06-01 13:43:40|82697.4|82672.4|82711.6|82686.6|82722|82686.6|82697.4|82672|55
1622555030000|2021-06-01 13:43:50|82709.9|82684.9|82712.4|82687.4|82713|82688|82709.9|82684.9|38
1622555040000|2021-06-01 13:44:00|82710.5|82685.5|82709.9|82684.9|82715.8|82690.8|82706.8|82681.8|58
1622555050000|2021-06-01 13:44:10|82709.8|82684.8|82709.5|82684.5|82710.7|82685.7|82708.1|82683.1|53
1622555060000|2021-06-01 13:44:20|82709.9|82684.9|82710.7|82685.7|82710.9|82685.9|82707.7|82682.7|55
1622555070000|2021-06-01 13:44:30|82711|82686|82707.7|82682.7|82711|82686|82707.7|82682.7|46
1622555080000|2021-06-01 13:44:40|82708.1|82683.1|82723.5|82673.5|82725|82687.6|82707.8|82669.5|52
1622555090000|2021-06-01 13:44:50|82723.4|82673.4|82723.3|82673.3|82724.2|82674.2|82722|82672|38
1622555100000|2021-06-01 13:45:00|82723.4|82673.4|82723.4|82673.4|82727|82689.8|82712.8|82669.6|64
1622555110000|2021-06-01 13:45:10|82723.6|82673.6|82705.8|82680.8|82723.6|82685.8|82705.8|82669.8|42
1622555120000|2021-06-01 13:45:20|82706.1|82681.1|82706.7|82681.7|82707.7|82682.7|82705.3|82680.3|43
1622555130000|2021-06-01 13:45:30|82707|82682|82710.3|82685.3|82712|82687|82707|82682|49
1622555140000|2021-06-01 13:45:40|82709.9|82684.9|82706.1|82681.1|82710.1|82685.1|82705.4|82680.4|45
1622555150000|2021-06-01 13:45:50|82705.9|82680.9|82704.2|82679.2|82718.2|82683.2|82703.3|82665.8|47
1622555160000|2021-06-01 13:46:00|82704.3|82679.3|82702.9|82677.9|82707|82682|82702.6|82677.6|50
1622555170000|2021-06-01 13:46:10|82703.4|82678.4|82702.6|82677.6|82707.9|82682.9|82701.8|82676.8|46
1622555180000|2021-06-01 13:46:20|82703|82678|82703.8|82678.8|82705|82680|82699.5|82674.5|41
1622555190000|2021-06-01 13:46:30|82704|82679|82705.6|82680.6|82706.7|82681.7|82702.7|82677.7|53
1622555200000|2021-06-01 13:46:40|82702.4|82677.4|82697.4|82672.4|82703.4|82678.4|82695.8|82670.8|60
1622555210000|2021-06-01 13:46:50|82697.7|82672.7|82697.3|82672.3|82698.3|82673.3|82696.4|82671.4|42
1622555220000|2021-06-01 13:47:00|82697.2|82672.2|82676.1|82651.1|82703.1|82672.2|82674.1|82642.1|64
1622555230000|2021-06-01 13:47:10|82675.8|82650.8|82684.9|82659.9|82686|82661|82675.7|82650.7|61
1622555240000|2021-06-01 13:47:20|82684.7|82659.7|82672|82647|82684.9|82659.9|82672|82647|48
1622555250000|2021-06-01 13:47:30|82671.7|82646.7|82671.4|82646.4|82673|82648|82667.1|82642.1|57
1622555260000|2021-06-01 13:47:40|82672.8|82647.8|82674.7|82649.7|82676.1|82651.1|82669.7|82644.7|60
1622555270000|2021-06-01 13:47:50|82676.8|82651.8|82665.3|82640.3|82677.2|82652.2|82664.9|82639.9|47
1622555280000|2021-06-01 13:48:00|82665.1|82640.1|82677.2|82652.2|82677.4|82652.4|82665.1|82640.1|53
1622555290000|2021-06-01 13:48:10|82676.7|82651.7|82688.6|82663.6|82690.5|82665.5|82676.7|82651.7|64
1622555300000|2021-06-01 13:48:20|82689|82664|82689.8|82664.8|82691.5|82666.5|82687.8|82662.8|58
1622555310000|2021-06-01 13:48:30|82689.6|82664.6|82674.4|82649.4|82690.8|82665.8|82674.2|82649.2|63
1622555320000|2021-06-01 13:48:40|82674.5|82649.5|82678.1|82653.1|82680.4|82655.4|82674.5|82649.5|59
1622555330000|2021-06-01 13:48:50|82678.2|82653.2|82663.8|82638.8|82679.4|82654.4|82663.8|82638.8|58
1622555340000|2021-06-01 13:49:00|82663.7|82638.7|82662.6|82637.6|82663.7|82638.7|82659.9|82634.9|42
1622555350000|2021-06-01 13:49:10|82662.7|82637.7|82659.5|82634.5|82673.3|82648.3|82658.9|82633.9|60
1622555360000|2021-06-01 13:49:20|82659.7|82634.7|82664.1|82639.1|82664.2|82639.2|82659.7|82634.7|42
1622555370000|2021-06-01 13:49:30|82663.9|82638.9|82661.7|82636.7|82663.9|82638.9|82658.7|82633.7|42
1622555380000|2021-06-01 13:49:40|82661.6|82636.6|82668.1|82643.1|82668.1|82643.1|82661.3|82636.3|49
1622555390000|2021-06-01 13:49:50|82667.7|82642.7|82671.6|82646.6|82674.2|82649.2|82667.7|82642.7|47
1622555400000|2021-06-01 13:50:00|82672.1|82647.1|82661.3|82636.3|82672.5|82647.5|82659.7|82634.7|62
1622555410000|2021-06-01 13:50:10|82661.6|82636.6|82657.2|82632.2|82665|82640|82656.1|82631.1|73
1622555420000|2021-06-01 13:50:20|82657.9|82632.9|82663.8|82638.8|82663.8|82638.8|82654.5|82629.5|52
1622555430000|2021-06-01 13:50:30|82663.4|82638.4|82670|82645|82672|82647|82662.6|82637.6|36
1622555440000|2021-06-01 13:50:40|82669.9|82644.9|82671.7|82646.7|82671.7|82646.7|82667.4|82642.4|50
1622555450000|2021-06-01 13:50:50|82671.4|82646.4|82674.8|82649.8|82676.3|82651.3|82669.4|82644.4|49
1622555460000|2021-06-01 13:51:00|82675|82650|82682.4|82657.4|82683.3|82658.3|82674.3|82649.3|45
1622555470000|2021-06-01 13:51:10|82682.9|82657.9|82675.9|82650.9|82684.1|82659.1|82667.2|82642.2|56
1622555480000|2021-06-01 13:51:20|82676.7|82651.7|82680|82655|82680.9|82655.9|82675|82650|44
1622555490000|2021-06-01 13:51:30|82680.2|82655.2|82677.7|82652.7|82680.8|82655.8|82677.7|82652.7|35
1622555500000|2021-06-01 13:51:40|82677.6|82652.6|82686.7|82661.7|82687.1|82662.1|82677.4|82652.4|32
1622555510000|2021-06-01 13:51:50|82686.6|82661.6|82677.8|82652.8|82695.3|82662.8|82676.3|82645.3|43
1622555520000|2021-06-01 13:52:00|82678.2|82653.2|82666.8|82641.8|82678.2|82653.2|82655.4|82630.4|69
1622555530000|2021-06-01 13:52:10|82665.4|82640.4|82674.4|82649.4|82674.5|82649.5|82665.4|82640.4|40
1622555540000|2021-06-01 13:52:20|82674|82649|82673.2|82648.2|82677.2|82652.2|82669.1|82644.1|58
1622555550000|2021-06-01 13:52:30|82673.4|82648.4|82676.8|82651.8|82693|82656.8|82672.8|82639.7|68
1622555560000|2021-06-01 13:52:40|82676.7|82651.7|82677.6|82652.6|82687.1|82662.1|82675.1|82650.1|58
1622555570000|2021-06-01 13:52:50|82677.8|82652.8|82675|82650|82677.8|82652.8|82668.6|82643.6|61
1622555580000|2021-06-01 13:53:00|82675.7|82650.7|82670.2|82645.2|82677.7|82652.7|82670|82645|56
1622555590000|2021-06-01 13:53:10|82670.3|82645.3|82672.3|82647.3|82672.4|82647.4|82662.4|82637.4|60
1622555600000|2021-06-01 13:53:20|82672.2|82647.2|82671.2|82646.2|82675.8|82650.8|82670.8|82645.8|65
1622555610000|2021-06-01 13:53:30|82670.5|82645.5|82679.5|82654.5|82679.5|82654.5|82670.5|82645.5|58
1622555620000|2021-06-01 13:53:40|82679.4|82654.4|82672.4|82647.4|82679.4|82654.4|82671.5|82646.5|51
1622555630000|2021-06-01 13:53:50|82672.5|82647.5|82672.2|82647.2|82674.6|82649.6|82670.3|82645.3|52
1622555640000|2021-06-01 13:54:00|82672.3|82647.3|82672.7|82647.7|82673.7|82648.7|82671.8|82646.8|41
1622555650000|2021-06-01 13:54:10|82672.9|82647.9|82660.4|82635.4|82673.7|82648.7|82660.4|82635.4|47
1622555660000|2021-06-01 13:54:20|82660.6|82635.6|82664|82639|82664.7|82639.7|82660.6|82635.6|56
1622555670000|2021-06-01 13:54:30|82664.2|82639.2|82667|82642|82668.8|82643.8|82664|82639|31
1622555680000|2021-06-01 13:54:40|82666.6|82641.6|82668.2|82643.2|82668.7|82643.7|82666.3|82641.3|35
1622555690000|2021-06-01 13:54:50|82668.1|82643.1|82664.1|82639.1|82669.1|82644.1|82663.2|82638.2|37
1622555700000|2021-06-01 13:55:00|82664.8|82639.8|82657.7|82632.7|82666|82641|82655.1|82630.1|59
1622555710000|2021-06-01 13:55:10|82657.6|82632.6|82676.7|82651.7|82676.8|82651.8|82656.1|82631.1|59
1622555720000|2021-06-01 13:55:20|82676.5|82651.5|82665.2|82640.2|82676.6|82651.6|82664.8|82639.8|56
1622555730000|2021-06-01 13:55:30|82664.1|82639.1|82668.8|82643.8|82673|82648|82660|82635|64
1622555740000|2021-06-01 13:55:40|82668.9|82643.9|82669|82644|82671.1|82646.1|82668.4|82643.4|46
1622555750000|2021-06-01 13:55:50|82668.9|82643.9|82663.5|82638.5|82670.9|82645.9|82663.5|82638.5|53
1622555760000|2021-06-01 13:56:00|82663.4|82638.4|82665.5|82640.5|82665.5|82640.5|82661.7|82636.7|47
1622555770000|2021-06-01 13:56:10|82665.9|82640.9|82665.7|82640.7|82666.9|82641.9|82663.4|82638.4|51
1622555780000|2021-06-01 13:56:20|82666|82641|82669.3|82644.3|82669.6|82644.6|82665.9|82640.9|41
1622555790000|2021-06-01 13:56:30|82669.7|82644.7|82666.7|82641.7|82673.6|82648.6|82666.6|82641.6|54
1622555800000|2021-06-01 13:56:40|82668.4|82643.4|82677.5|82652.5|82677.9|82652.9|82667|82642|49
1622555810000|2021-06-01 13:56:50|82677.9|82652.9|82686.6|82661.6|82686.6|82661.6|82673.6|82648.6|60
1622555820000|2021-06-01 13:57:00|82684.9|82659.9|82681.6|82656.6|82685.1|82660.1|82680.6|82655.6|47
1622555830000|2021-06-01 13:57:10|82681.8|82656.8|82673.2|82648.2|82682.8|82657.8|82673.2|82648.2|42
1622555840000|2021-06-01 13:57:20|82670.8|82645.8|82663.1|82638.1|82670.8|82645.8|82660.3|82635.3|59
1622555850000|2021-06-01 13:57:30|82662.8|82637.8|82661.1|82636.1|82664|82639|82661|82636|31
1622555860000|2021-06-01 13:57:40|82660.9|82635.9|82652.5|82627.5|82661.1|82636.1|82652.5|82627.5|57
1622555870000|2021-06-01 13:57:50|82652.6|82627.6|82661.6|82636.6|82671.6|82636.6|82652.1|82620.8|48
1622555880000|2021-06-01 13:58:00|82661.7|82636.7|82660.8|82635.8|82662.3|82637.3|82659.3|82634.3|37
1622555890000|2021-06-01 13:58:10|82660.7|82635.7|82654.9|82629.9|82678.1|82641.2|82654.4|82620.2|57
1622555900000|2021-06-01 13:58:20|82655.5|82630.5|82651.9|82626.9|82656.3|82631.3|82651|82626|51
1622555910000|2021-06-01 13:58:30|82652.4|82627.4|82655.2|82630.2|82655.2|82630.2|82651.8|82626.8|50
1622555920000|2021-06-01 13:58:40|82655.6|82630.6|82653.5|82628.5|82670.8|82631.4|82653.5|82616.1|50
1622555930000|2021-06-01 13:58:50|82668.4|82618.4|82651.5|82626.5|82668.4|82630|82649.9|82616.2|39
1622555940000|2021-06-01 13:59:00|82650.8|82625.8|82649.6|82624.6|82651|82626|82647.5|82622.5|54
1622555950000|2021-06-01 13:59:10|82649.4|82624.4|82660|82635|82666.4|82635|82641.8|82609.8|65
1622555960000|2021-06-01 13:59:20|82661|82636|82681.6|82631.6|82682.9|82645.5|82659.8|82627.1|67
1622555970000|2021-06-01 13:59:30|82682.2|82632.2|82665.6|82615.6|82682.2|82632.2|82665.5|82615.5|66
1622555980000|2021-06-01 13:59:40|82666.2|82616.2|82657.5|82607.5|82666.2|82616.2|82642.5|82580.7|69
1622555990000|2021-06-01 13:59:50|82658.1|82608.1|82673.4|82623.4|82675.8|82625.8|82658.1|82608.1|66
1622556000000|2021-06-01 14:00:00|82673|82623|82679.7|82629.7|82681.4|82631.4|82665.6|82615.6|64
1622556010000|2021-06-01 14:00:10|82680.1|82630.1|82609.6|82559.6|82680.6|82630.6|82605.1|82555.1|72
1622556020000|2021-06-01 14:00:20|82608.1|82558.1|82603.7|82553.7|82619.4|82569.4|82598.7|82548.7|80
1622556030000|2021-06-01 14:00:30|82602|82552|82591.6|82541.6|82602|82552|82578.3|82528.3|76
1622556040000|2021-06-01 14:00:40|82591.2|82541.2|82601.7|82551.7|82602.4|82559.8|82570.1|82533.2|72
1622556050000|2021-06-01 14:00:50|82602.4|82552.4|82611|82561|82614.3|82566.4|82588.5|82551|78
1622556060000|2021-06-01 14:01:00|82611.2|82561.2|82637.5|82587.5|82637.9|82587.9|82608.5|82561.2|76
1622556070000|2021-06-01 14:01:10|82637.8|82587.8|82634.6|82584.6|82638.7|82588.7|82633.5|82583.5|67
1622556080000|2021-06-01 14:01:20|82634.3|82584.3|82650.1|82600.1|82656.5|82619.9|82631.9|82584.3|73
1622556090000|2021-06-01 14:01:30|82638.2|82613.2|82643.3|82618.3|82651.8|82618.6|82630.7|82593.6|63
1622556100000|2021-06-01 14:01:40|82652.2|82602.2|82644.1|82619.1|82663.5|82620.1|82639.9|82599.6|69
1622556110000|2021-06-01 14:01:50|82644.2|82619.2|82666.8|82616.8|82666.8|82626.7|82641.4|82603.7|70
1622556120000|2021-06-01 14:02:00|82663.9|82613.9|82659.3|82634.3|82673.4|82634.9|82652.8|82613.9|65
1622556130000|2021-06-01 14:02:10|82659.7|82634.7|82669.9|82644.9|82679.2|82651|82659.5|82624.9|67
1622556140000|2021-06-01 14:02:20|82669.3|82644.3|82661|82636|82678.8|82645.5|82660.4|82628.8|54
1622556150000|2021-06-01 14:02:30|82661.3|82636.3|82663.5|82638.5|82667.1|82639.2|82651.4|82617.1|73
1622556160000|2021-06-01 14:02:40|82663.3|82638.3|82653.3|82628.3|82666.2|82641.2|82652.1|82627.1|62
1622556170000|2021-06-01 14:02:50|82654|82629|82637.1|82612.1|82662.4|82629|82637.1|82612.1|69
1622556180000|2021-06-01 14:03:00|82637.5|82612.5|82651.3|82626.3|82651.6|82626.6|82627.3|82602.3|71
1622556190000|2021-06-01 14:03:10|82651|82626|82653.1|82628.1|82657.7|82632.7|82651|82626|66
1622556200000|2021-06-01 14:03:20|82652.7|82627.7|82650.4|82625.4|82652.7|82627.7|82646.2|82621.2|57
1622556210000|2021-06-01 14:03:30|82651.8|82626.8|82658.8|82633.8|82661.5|82636.5|82649|82624|61
1622556220000|2021-06-01 14:03:40|82658.7|82633.7|82642.2|82617.2|82660.7|82635.7|82640|82615|59
1622556230000|2021-06-01 14:03:50|82642.5|82617.5|82651.2|82626.2|82651.2|82626.2|82636.3|82611.3|61
1622556240000|2021-06-01 14:04:00|82650.8|82625.8|82665.8|82640.8|82665.8|82640.8|82648.6|82623.6|70
1622556250000|2021-06-01 14:04:10|82667|82642|82674.1|82649.1|82674.1|82649.1|82658.2|82633.2|70
1622556260000|2021-06-01 14:04:20|82673.3|82648.3|82669.8|82644.8|82678.4|82653.4|82669.6|82644.6|60
1622556270000|2021-06-01 14:04:30|82671.3|82646.3|82657|82632|82677.7|82652.7|82657|82632|59
1622556280000|2021-06-01 14:04:40|82657.2|82632.2|82661.2|82636.2|82665.1|82640.1|82654.5|82629.5|64
1622556290000|2021-06-01 14:04:50|82661.3|82636.3|82658.2|82633.2|82665|82640|82658.2|82633.2|55
1622556300000|2021-06-01 14:05:00|82658.5|82633.5|82648.6|82623.6|82659.7|82634.7|82648.6|82623.6|64
1622556310000|2021-06-01 14:05:10|82648.7|82623.7|82654|82629|82659.3|82634.3|82645.7|82620.7|67
1622556320000|2021-06-01 14:05:20|82654.4|82629.4|82652.5|82627.5|82665.3|82629.5|82646.8|82613.8|57
1622556330000|2021-06-01 14:05:30|82653.2|82628.2|82644.7|82619.7|82653.4|82628.4|82643.2|82618.2|67
1622556340000|2021-06-01 14:05:40|82644.8|82619.8|82648.9|82623.9|82648.9|82623.9|82640.9|82615.9|63
1622556350000|2021-06-01 14:05:50|82646.9|82621.9|82651.9|82626.9|82653.6|82628.6|82646.9|82621.9|55
1622556360000|2021-06-01 14:06:00|82652.5|82627.5|82654.1|82629.1|82661.9|82636.9|82651.8|82626.8|58
1622556370000|2021-06-01 14:06:10|82654.8|82629.8|82657.6|82632.6|82660.3|82635.3|82652.8|82627.8|63
1622556380000|2021-06-01 14:06:20|82657.9|82632.9|82638.3|82613.3|82659.4|82634.4|82638.3|82613.3|56
1622556390000|2021-06-01 14:06:30|82638.4|82613.4|82642.3|82617.3|82644.9|82619.9|82636.9|82611.9|60
1622556400000|2021-06-01 14:06:40|82642.6|82617.6|82643.5|82618.5|82647.3|82622.3|82642.6|82617.6|61
1622556410000|2021-06-01 14:06:50|82643.3|82618.3|82619.9|82594.9|82644.4|82619.4|82619|82594|76
1622556420000|2021-06-01 14:07:00|82619.5|82594.5|82642.5|82617.5|82642.5|82617.5|82618|82593|67
1622556430000|2021-06-01 14:07:10|82643|82618|82645.1|82620.1|82645.6|82620.6|82634.8|82609.8|65
1622556440000|2021-06-01 14:07:20|82645.5|82620.5|82647.2|82622.2|82650.2|82625.2|82641.2|82616.2|52
1622556450000|2021-06-01 14:07:30|82647.6|82622.6|82646|82621|82649.5|82624.5|82644.3|82619.3|59
1622556460000|2021-06-01 14:07:40|82642.1|82617.1|82643.5|82618.5|82647.4|82622.4|82640.2|82615.2|64
1622556470000|2021-06-01 14:07:50|82644.2|82619.2|82642.4|82617.4|82648.2|82623.2|82640.3|82615.3|59
1622556480000|2021-06-01 14:08:00|82642|82617|82632.1|82607.1|82642.1|82617.1|82628.9|82603.9|62
1622556490000|2021-06-01 14:08:10|82632.9|82607.9|82625.8|82600.8|82632.9|82607.9|82625.8|82600.8|48
1622556500000|2021-06-01 14:08:20|82627.9|82602.9|82621.5|82596.5|82628.5|82603.5|82619.6|82594.6|59
1622556510000|2021-06-01 14:08:30|82621|82596|82614.1|82589.1|82621.4|82596.4|82607.8|82582.8|63
1622556520000|2021-06-01 14:08:40|82613.7|82588.7|82615.7|82590.7|82618.2|82593.2|82611.7|82586.7|54
1622556530000|2021-06-01 14:08:50|82615.8|82590.8|82622.7|82597.7|82624.6|82599.6|82611.6|82586.6|62
1622556540000|2021-06-01 14:09:00|82621.6|82596.6|82623.5|82598.5|82626.7|82601.7|82616.9|82591.9|64
1622556550000|2021-06-01 14:09:10|82623.3|82598.3|82609.2|82584.2|82623.6|82598.6|82609.2|82584.2|44
1622556560000|2021-06-01 14:09:20|82609.9|82584.9|82591|82566|82612.4|82587.4|82587.5|82562.5|64
1622556570000|2021-06-01 14:09:30|82592.2|82567.2|82590.4|82565.4|82598.1|82573.1|82590|82565|49
1622556580000|2021-06-01 14:09:40|82589.7|82564.7|82595.9|82570.9|82597.9|82572.9|82589.5|82564.5|52
1622556590000|2021-06-01 14:09:50|82595.7|82570.7|82590|82565|82596|82571|82588.9|82563.9|39
1622556600000|2021-06-01 14:10:00|82590.1|82565.1|82589.5|82564.5|82596.5|82571.5|82587.3|82562.3|46
1622556610000|2021-06-01 14:10:10|82590.1|82565.1|82592.8|82567.8|82600.1|82575.1|82588.7|82563.7|61
1622556620000|2021-06-01 14:10:20|82593.1|82568.1|82599.7|82574.7|82601.6|82576.6|82592.8|82567.8|28
1622556630000|2021-06-01 14:10:30|82599.6|82574.6|82600.3|82575.3|82606.7|82581.7|82599.6|82574.6|58
1622556640000|2021-06-01 14:10:40|82598.4|82573.4|82589.4|82564.4|82601.1|82576.1|82589.1|82564.1|61
1622556650000|2021-06-01 14:10:50|82589.9|82564.9|82585.1|82560.1|82589.9|82564.9|82580|82555|53
1622556660000|2021-06-01 14:11:00|82587.9|82562.9|82583.4|82558.4|82588.4|82563.4|82577.9|82552.9|55
1622556670000|2021-06-01 14:11:10|82584.1|82559.1|82581.2|82556.2|82586.6|82561.6|82577.3|82552.3|54
1622556680000|2021-06-01 14:11:20|82581.1|82556.1|82570.8|82545.8|82581.3|82556.3|82569.8|82544.8|58
1622556690000|2021-06-01 14:11:30|82571.4|82546.4|82571.6|82546.6|82587.6|82550.7|82569.8|82537.6|57
1622556700000|2021-06-01 14:11:40|82571.1|82546.1|82563.3|82538.3|82571.1|82546.1|82560.9|82535.9|66
1622556710000|2021-06-01 14:11:50|82564.2|82539.2|82558.5|82533.5|82568.1|82543.1|82558.5|82533.5|74
1622556720000|2021-06-01 14:12:00|82559.6|82534.6|82582|82557|82585.5|82560.5|82559.6|82534.6|67
1622556730000|2021-06-01 14:12:10|82581.9|82556.9|82578.9|82553.9|82581.9|82556.9|82576.4|82551.4|58
1622556740000|2021-06-01 14:12:20|82577.9|82552.9|82580.1|82555.1|82580.4|82555.4|82576|82551|57
1622556750000|2021-06-01 14:12:30|82579.8|82554.8|82583.1|82558.1|82583.5|82558.5|82579.2|82554.2|42
1622556760000|2021-06-01 14:12:40|82583.3|82558.3|82589|82564|82589.2|82564.2|82582.7|82557.7|46
1622556770000|2021-06-01 14:12:50|82588.8|82563.8|82593.8|82568.8|82606.4|82579|82588.8|82556.4|66
1622556780000|2021-06-01 14:13:00|82594|82569|82601.2|82576.2|82602.3|82577.3|82590.7|82565.7|61
1622556790000|2021-06-01 14:13:10|82600.9|82575.9|82598.9|82573.9|82602.3|82577.3|82597.2|82572.2|57
1622556800000|2021-06-01 14:13:20|82599.2|82574.2|82598.5|82573.5|82604.3|82579.3|82598.1|82573.1|49
1622556810000|2021-06-01 14:13:30|82599|82574|82599.9|82574.9|82601.2|82576.2|82595.4|82570.4|53
1622556820000|2021-06-01 14:13:40|82600.1|82575.1|82599.7|82574.7|82603.4|82578.4|82599.1|82574.1|45
1622556830000|2021-06-01 14:13:50|82599.1|82574.1|82596.6|82571.6|82600.2|82575.2|82596.6|82571.6|40
1622556840000|2021-06-01 14:14:00|82595.6|82570.6|82580.7|82555.7|82595.6|82570.6|82580.2|82555.2|66
1622556850000|2021-06-01 14:14:10|82581.5|82556.5|82581.1|82556.1|82584.4|82559.4|82578|82553|58
1622556860000|2021-06-01 14:14:20|82580.7|82555.7|82591.1|82566.1|82591.4|82566.4|82580.7|82555.7|45
1622556870000|2021-06-01 14:14:30|82590.3|82565.3|82588.5|82563.5|82590.3|82565.3|82587.1|82562.1|48
1622556880000|2021-06-01 14:14:40|82588.4|82563.4|82590.8|82565.8|82593.3|82568.3|82588.1|82563.1|42
1622556890000|2021-06-01 14:14:50|82591|82566|82598|82573|82598.4|82573.4|82589.8|82564.8|46
1622556900000|2021-06-01 14:15:00|82597.5|82572.5|82600.4|82575.4|82602.1|82577.1|82594.4|82569.4|58
1622556910000|2021-06-01 14:15:10|82600.6|82575.6|82597.9|82572.9|82601.5|82576.5|82595.1|82570.1|67
1622556920000|2021-06-01 14:15:20|82597.8|82572.8|82595.8|82570.8|82599.6|82574.6|82594.4|82569.4|63
1622556930000|2021-06-01 14:15:30|82596|82571|82588.1|82563.1|82597.5|82572.5|82587.6|82562.6|52
1622556940000|2021-06-01 14:15:40|82588|82563|82589|82564|82589.5|82564.5|82588|82563|33
1622556950000|2021-06-01 14:15:50|82588.9|82563.9|82593.2|82568.2|82593.2|82568.2|82587|82562|51
1622556960000|2021-06-01 14:16:00|82593.4|82568.4|82616.6|82591.6|82638.7|82593.7|82593.4|82568.4|66
1622556970000|2021-06-01 14:16:10|82617|82592|82627.8|82602.8|82629.7|82604.7|82617|82592|51
1622556980000|2021-06-01 14:16:20|82628|82603|82626.9|82601.9|82629.5|82604.5|82625.2|82600.2|53
1622556990000|2021-06-01 14:16:30|82626.8|82601.8|82638.8|82613.8|82638.9|82613.9|82624.7|82599.7|67
1622557000000|2021-06-01 14:16:40|82638.2|82613.2|82643|82618|82644.5|82619.5|82637.5|82612.5|63
1622557010000|2021-06-01 14:16:50|82643.8|82618.8|82643.2|82618.2|82648.6|82623.6|82643.1|82618.1|53
1622557020000|2021-06-01 14:17:00|82643.6|82618.6|82642.9|82617.9|82645.6|82620.6|82633.7|82608.7|56
1622557030000|2021-06-01 14:17:10|82643.1|82618.1|82619.5|82594.5|82643.1|82618.1|82619.5|82594.5|61
1622557040000|2021-06-01 14:17:20|82619.9|82594.9|82613.5|82588.5|82619.9|82594.9|82610.9|82585.9|60
1622557050000|2021-06-01 14:17:30|82612.9|82587.9|82608.7|82583.7|82613|82588|82607.6|82582.6|52
1622557060000|2021-06-01 14:17:40|82608.2|82583.2|82615.9|82590.9|82618.1|82593.1|82608.2|82583.2|59
1622557070000|2021-06-01 14:17:50|82615.2|82590.2|82616.7|82591.7|82621|82596|82615.2|82590.2|60
1622557080000|2021-06-01 14:18:00|82616|82591|82626.1|82601.1|82628.2|82603.2|82613.4|82588.4|63
1622557090000|2021-06-01 14:18:10|82625.8|82600.8|82618.1|82593.1|82626.1|82601.1|82616.2|82591.2|47
1622557100000|2021-06-01 14:18:20|82620|82595|82619.7|82594.7|82623.3|82598.3|82616.8|82591.8|60
1622557110000|2021-06-01 14:18:30|82619.3|82594.3|82612.7|82587.7|82619.7|82594.7|82612.7|82587.7|40
1622557120000|2021-06-01 14:18:40|82613.2|82588.2|82599.7|82574.7|82614|82589|82597.8|82572.8|46
1622557130000|2021-06-01 14:18:50|82599.3|82574.3|82601.3|82576.3|82604.1|82579.1|82599.2|82574.2|57
1622557140000|2021-06-01 14:19:00|82601.7|82576.7|82585.3|82560.3|82607.6|82582.6|82576.7|82551.7|62
1622557150000|2021-06-01 14:19:10|82586.5|82561.5|82590|82565|82592.2|82567.2|82581.5|82556.5|63
1622557160000|2021-06-01 14:19:20|82590.6|82565.6|82596.3|82571.3|82599.6|82574.6|82589.9|82564.9|49
1622557170000|2021-06-01 14:19:30|82596|82571|82600.7|82575.7|82600.7|82575.7|82592.2|82567.2|39
1622557180000|2021-06-01 14:19:40|82600.4|82575.4|82589.2|82564.2|82607.4|82582.4|82589.2|82564.2|41
1622557190000|2021-06-01 14:19:50|82589.7|82564.7|82593.4|82568.4|82602.6|82573.8|82589.2|82552.6|53
1622557200000|2021-06-01 14:20:00|82592.5|82567.5|82590.9|82565.9|82596.5|82571.5|82589.8|82564.8|50
1622557210000|2021-06-01 14:20:10|82590.8|82565.8|82592.3|82567.3|82594.9|82569.9|82590.5|82565.5|41
1622557220000|2021-06-01 14:20:20|82592.4|82567.4|82577.5|82552.5|82592.4|82567.4|82573.2|82536.2|65
1622557230000|2021-06-01 14:20:30|82577.4|82552.4|82571.8|82546.8|82579.9|82554.9|82571.8|82546.8|58
1622557240000|2021-06-01 14:20:40|82572.2|82547.2|82572.3|82547.3|82582|82557|82570.6|82545.6|60
1622557250000|2021-06-01 14:20:50|82571.6|82546.6|82582.3|82557.3|82585.6|82560.6|82571|82546|61
1622557260000|2021-06-01 14:21:00|82582.4|82557.4|82583|82558|82583.1|82558.1|82579.3|82554.3|50
1622557270000|2021-06-01 14:21:10|82581.8|82556.8|82576.7|82551.7|82584.4|82559.4|82574.8|82549.8|57
1622557280000|2021-06-01 14:21:20|82576.8|82551.8|82577.9|82552.9|82580.7|82555.7|82574.8|82549.8|53
1622557290000|2021-06-01 14:21:30|82577|82552|82578.3|82553.3|82580.3|82555.3|82576|82551|44
1622557300000|2021-06-01 14:21:40|82577.4|82552.4|82579.8|82554.8|82582.3|82557.3|82577.4|82552.4|44
1622557310000|2021-06-01 14:21:50|82579.7|82554.7|82592.1|82567.1|82592.1|82567.1|82579.7|82554.7|50
1622557320000|2021-06-01 14:22:00|82591.7|82566.7|82591.9|82566.9|82592|82567|82588.5|82563.5|59
1622557330000|2021-06-01 14:22:10|82592.4|82567.4|82607.7|82582.7|82613.9|82588.9|82591.8|82566.8|68
1622557340000|2021-06-01 14:22:20|82608|82583|82600.9|82575.9|82609.7|82584.7|82600.6|82575.6|60
1622557350000|2021-06-01 14:22:30|82601|82576|82603.9|82578.9|82604.2|82579.2|82598.8|82573.8|62
1622557360000|2021-06-01 14:22:40|82603.8|82578.8|82595.5|82570.5|82604.2|82579.2|82595.2|82570.2|51
1622557370000|2021-06-01 14:22:50|82596.1|82571.1|82596.2|82571.2|82597|82572|82592.1|82567.1|46
1622557380000|2021-06-01 14:23:00|82595.5|82570.5|82608.2|82583.2|82615.1|82590.1|82595.4|82570.4|60
1622557390000|2021-06-01 14:23:10|82607.2|82582.2|82595.4|82570.4|82607.2|82582.2|82589.1|82564.1|68
1622557400000|2021-06-01 14:23:20|82595.6|82570.6|82593.9|82568.9|82599.4|82574.4|82590.7|82565.7|53
1622557410000|2021-06-01 14:23:30|82592.8|82567.8|82627.6|82577.6|82629.4|82585.3|82592.3|82567.3|45
1622557420000|2021-06-01 14:23:40|82615.2|82590.2|82605.8|82580.8|82621.1|82596.1|82605.8|82580.8|63
1622557430000|2021-06-01 14:23:50|82604.9|82579.9|82597|82572|82615.1|82579.9|82596.2|82560.9|64
1622557440000|2021-06-01 14:24:00|82596.7|82571.7|82594|82569|82596.9|82571.9|82594|82569|40
1622557450000|2021-06-01 14:24:10|82593.6|82568.6|82608.4|82558.4|82610.8|82578|82593.6|82558.4|49
1622557460000|2021-06-01 14:24:20|82609.9|82559.9|82596.1|82571.1|82611.7|82575.2|82595.8|82559.3|52
1622557470000|2021-06-01 14:24:30|82596.3|82571.3|82596.7|82571.7|82600.4|82575.4|82595.3|82570.3|43
1622557480000|2021-06-01 14:24:40|82596.8|82571.8|82604|82579|82606.8|82581.8|82596.8|82571.8|51
1622557490000|2021-06-01 14:24:50|82603.4|82578.4|82599.9|82574.9|82603.9|82578.9|82599.9|82574.9|41
1622557500000|2021-06-01 14:25:00|82599.7|82574.7|82600.8|82575.8|82602.5|82577.5|82595.7|82570.7|54
1622557510000|2021-06-01 14:25:10|82600.5|82575.5|82600.7|82575.7|82602.4|82577.4|82600.4|82575.4|46
1622557520000|2021-06-01 14:25:20|82600.6|82575.6|82597.3|82572.3|82601.6|82576.6|82596.5|82571.5|55
1622557530000|2021-06-01 14:25:30|82596.9|82571.9|82601.6|82576.6|82602|82577|82595.8|82570.8|42
1622557540000|2021-06-01 14:25:40|82601.7|82576.7|82595.8|82570.8|82601.7|82576.7|82595.1|82570.1|34
1622557550000|2021-06-01 14:25:50|82595.7|82570.7|82592.1|82567.1|82596.5|82571.5|82590.7|82565.7|40
1622557560000|2021-06-01 14:26:00|82592.4|82567.4|82592.9|82567.9|82595.9|82570.9|82591.9|82566.9|59
1622557570000|2021-06-01 14:26:10|82593.4|82568.4|82588.8|82563.8|82598|82573|82581.1|82556.1|62
1622557580000|2021-06-01 14:26:20|82590.2|82565.2|82587.5|82562.5|82591.9|82566.9|82586.6|82561.6|66
1622557590000|2021-06-01 14:26:30|82586.9|82561.9|82587.2|82562.2|82588.4|82563.4|82586.3|82561.3|54
1622557600000|2021-06-01 14:26:40|82587.1|82562.1|82596.2|82571.2|82596.2|82571.2|82585.2|82560.2|53
1622557610000|2021-06-01 14:26:50|82595.9|82570.9|82590.1|82565.1|82596.7|82571.7|82587.6|82562.6|56
1622557620000|2021-06-01 14:27:00|82590|82565|82586.1|82561.1|82592.8|82567.8|82586|82561|46
1622557630000|2021-06-01 14:27:10|82585.9|82560.9|82579|82554|82586.5|82561.5|82577|82552|49
1622557640000|2021-06-01 14:27:20|82579.1|82554.1|82581.4|82556.4|82587.6|82562.6|82579.1|82554.1|56
1622557650000|2021-06-01 14:27:30|82581.5|82556.5|82573.6|82548.6|82581.5|82556.5|82573.5|82548.5|47
1622557660000|2021-06-01 14:27:40|82573.2|82548.2|82564.6|82539.6|82574.4|82549.4|82564.4|82539.4|58
1622557670000|2021-06-01 14:27:50|82564.5|82539.5|82572.2|82547.2|82580.3|82555.3|82564.5|82539.5|56
1622557680000|2021-06-01 14:28:00|82571.8|82546.8|82576.9|82551.9|82576.9|82551.9|82569.2|82544.2|50
1622557690000|2021-06-01 14:28:10|82575.3|82550.3|82571.2|82546.2|82576.4|82551.4|82569.3|82544.3|53
1622557700000|2021-06-01 14:28:20|82570.9|82545.9|82576.1|82551.1|82576.7|82551.7|82569.4|82544.4|60
1622557710000|2021-06-01 14:28:30|82576.9|82551.9|82583.8|82558.8|82584.6|82559.6|82573.8|82548.8|54
1622557720000|2021-06-01 14:28:40|82583.2|82558.2|82589.5|82564.5|82589.5|82564.5|82580.5|82555.5|47
1622557730000|2021-06-01 14:28:50|82589.8|82564.8|82590.8|82565.8|82591.1|82566.1|82587.3|82562.3|51
1622557740000|2021-06-01 14:29:00|82592|82567|82597.7|82572.7|82599.4|82574.4|82592|82567|45
1622557750000|2021-06-01 14:29:10|82597.6|82572.6|82593.8|82568.8|82600.6|82575.6|82593|82568|47
1622557760000|2021-06-01 14:29:20|82594.1|82569.1|82581.9|82556.9|82595.1|82570.1|82581.7|82556.7|48
1622557770000|2021-06-01 14:29:30|82581.6|82556.6|82571.8|82546.8|82582.1|82557.1|82566.7|82541.7|59
1622557780000|2021-06-01 14:29:40|82571.7|82546.7|82573.1|82548.1|82576.5|82551.5|82569.3|82544.3|58
1622557790000|2021-06-01 14:29:50|82572.7|82547.7|82574|82549|82574.6|82549.6|82571.6|82546.6|51
1622557800000|2021-06-01 14:30:00|82574.5|82549.5|82573.3|82548.3|82585.2|82549.5|82565.5|82535|58
1622557810000|2021-06-01 14:30:10|82572.2|82547.2|82574.3|82549.3|82579.4|82554.4|82571.3|82546.3|58
1622557820000|2021-06-01 14:30:20|82574.1|82549.1|82584.6|82559.6|82585.4|82560.4|82573.4|82548.4|59
1622557830000|2021-06-01 14:30:30|82584.3|82559.3|82575|82550|82584.5|82559.5|82575|82550|49
1622557840000|2021-06-01 14:30:40|82574.8|82549.8|82554.6|82529.6|82575.1|82550.1|82554.6|82529.6|62
1622557850000|2021-06-01 14:30:50|82554.7|82529.7|82542.4|82517.4|82560|82530.1|82540.6|82505.1|68
1622557860000|2021-06-01 14:31:00|82542.7|82517.7|82554|82529|82556.9|82531.9|82542.5|82517.5|65
1622557870000|2021-06-01 14:31:10|82553.3|82528.3|82535.4|82510.4|82556.5|82531.5|82535.4|82510.4|55
1622557880000|2021-06-01 14:31:20|82536.4|82511.4|82546.3|82521.3|82547.5|82522.5|82533.9|82508.9|59
1622557890000|2021-06-01 14:31:30|82547.1|82522.1|82553.7|82528.7|82556.7|82531.7|82547.1|82522.1|69
1622557900000|2021-06-01 14:31:40|82553|82528|82548.2|82523.2|82553|82528|82547.1|82522.1|50
1622557910000|2021-06-01 14:31:50|82548.3|82523.3|82551.5|82526.5|82551.5|82526.5|82548.3|82523.3|46
1622557920000|2021-06-01 14:32:00|82552.3|82527.3|82552.4|82527.4|82555.5|82530.5|82547.9|82522.9|54
1622557930000|2021-06-01 14:32:10|82552.8|82527.8|82552.8|82527.8|82553.9|82528.9|82550.3|82525.3|42
1622557940000|2021-06-01 14:32:20|82553|82528|82549.8|82524.8|82553|82528|82549.2|82524.2|45
1622557950000|2021-06-01 14:32:30|82549.7|82524.7|82553.5|82528.5|82554.9|82529.9|82547.9|82522.9|38
1622557960000|2021-06-01 14:32:40|82554|82529|82557.5|82532.5|82560.9|82535.9|82552.8|82527.8|54
1622557970000|2021-06-01 14:32:50|82557.8|82532.8|82562|82537|82567.6|82542.6|82557.3|82532.3|49
1622557980000|2021-06-01 14:33:00|82562.1|82537.1|82571.9|82546.9|82572.3|82547.3|82561.9|82536.9|52
1622557990000|2021-06-01 14:33:10|82572.2|82547.2|82566.4|82541.4|82573.8|82548.8|82562.1|82537.1|58
1622558000000|2021-06-01 14:33:20|82567.2|82542.2|82570.1|82545.1|82571.7|82546.7|82565.9|82540.9|58
1622558010000|2021-06-01 14:33:30|82569.3|82544.3|82560.7|82535.7|82569.3|82544.3|82560.7|82535.7|63
1622558020000|2021-06-01 14:33:40|82560.2|82535.2|82560.6|82535.6|82561.8|82536.8|82549.3|82524.3|65
1622558030000|2021-06-01 14:33:50|82560.8|82535.8|82567.2|82542.2|82570.2|82545.2|82559.4|82534.4|52
1622558040000|2021-06-01 14:34:00|82567.4|82542.4|82573.8|82548.8|82573.9|82548.9|82567.1|82542.1|50
1622558050000|2021-06-01 14:34:10|82574.5|82549.5|82581|82556|82581.8|82556.8|82573.5|82548.5|40
1622558060000|2021-06-01 14:34:20|82581.1|82556.1|82568.3|82543.3|82582.9|82557.9|82565.8|82540.8|47
1622558070000|2021-06-01 14:34:30|82568.1|82543.1|82570.2|82545.2|82572.5|82547.5|82568.1|82543.1|51
1622558080000|2021-06-01 14:34:40|82570.4|82545.4|82565.4|82540.4|82570.4|82545.4|82563.8|82538.8|51
1622558090000|2021-06-01 14:34:50|82565.2|82540.2|82552.6|82527.6|82565.9|82540.9|82552|82527|49
1622558100000|2021-06-01 14:35:00|82552.1|82527.1|82540.4|82515.4|82555.4|82530.4|82539.7|82514.7|54
1622558110000|2021-06-01 14:35:10|82541.1|82516.1|82531.8|82506.8|82541.5|82516.5|82531.8|82506.8|59
1622558120000|2021-06-01 14:35:20|82531.4|82506.4|82551.7|82526.7|82562.4|82537.4|82531.4|82506.4|67
1622558130000|2021-06-01 14:35:30|82551.3|82526.3|82536.6|82511.6|82552.6|82527.6|82535.3|82510.3|54
1622558140000|2021-06-01 14:35:40|82536.7|82511.7|82531.1|82506.1|82536.8|82511.8|82530.5|82505.5|52
1622558150000|2021-06-01 14:35:50|82530.7|82505.7|82518.6|82493.6|82535.4|82510.4|82518.5|82493.5|63
1622558160000|2021-06-01 14:36:00|82519.1|82494.1|82534.2|82509.2|82537.5|82512.5|82519.1|82494.1|50
1622558170000|2021-06-01 14:36:10|82534.6|82509.6|82540.5|82515.5|82543.5|82518.5|82533.9|82508.9|55
1622558180000|2021-06-01 14:36:20|82539.6|82514.6|82540|82515|82543.1|82515.5|82531.3|82493.1|59
1622558190000|2021-06-01 14:36:30|82539|82514|82541.2|82516.2|82541.5|82516.5|82536.2|82511.2|45
1622558200000|2021-06-01 14:36:40|82540.7|82515.7|82538.7|82513.7|82541.7|82516.7|82538.7|82513.7|44
1622558210000|2021-06-01 14:36:50|82538.8|82513.8|82539.7|82514.7|82546.4|82521.4|82538.8|82513.8|58
1622558220000|2021-06-01 14:37:00|82540|82515|82540.2|82515.2|82542.8|82517.8|82537.3|82512.3|44
1622558230000|2021-06-01 14:37:10|82540.5|82515.5|82531.9|82506.9|82540.7|82515.7|82531.9|82506.9|47
1622558240000|2021-06-01 14:37:20|82532.1|82507.1|82528.8|82503.8|82532.9|82507.9|82528.4|82503.4|46
1622558250000|2021-06-01 14:37:30|82528.6|82503.6|82526.8|82501.8|82533.7|82508.7|82526.7|82501.7|39
1622558260000|2021-06-01 14:37:40|82527.8|82502.8|82539.1|82514.1|82541.3|82516.3|82527.8|82502.8|60
1622558270000|2021-06-01 14:37:50|82539.4|82514.4|82526.2|82501.2|82539.9|82514.9|82525.7|82500.7|33
1622558280000|2021-06-01 14:38:00|82526.1|82501.1|82524.8|82499.8|82534.9|82509.9|82524.8|82499.8|50
1622558290000|2021-06-01 14:38:10|82526.2|82501.2|82522.4|82497.4|82526.2|82501.2|82521.7|82496.7|48
1622558300000|2021-06-01 14:38:20|82522.5|82497.5|82522.4|82497.4|82523.9|82498.9|82518.2|82493.2|36
1622558310000|2021-06-01 14:38:30|82522.5|82497.5|82508|82483|82522.5|82497.5|82508|82483|53
1622558320000|2021-06-01 14:38:40|82508.7|82483.7|82509.1|82484.1|82511.8|82486.8|82506.2|82481.2|38
1622558330000|2021-06-01 14:38:50|82508.8|82483.8|82508.3|82483.3|82510.8|82485.8|82507.3|82482.3|28
1622558340000|2021-06-01 14:39:00|82508.5|82483.5|82515.8|82490.8|82516.7|82491.7|82508.2|82483.2|37
1622558350000|2021-06-01 14:39:10|82513.4|82488.4|82522.6|82497.6|82522.6|82497.6|82512.9|82487.9|61
1622558360000|2021-06-01 14:39:20|82522.4|82497.4|82513.5|82488.5|82527.6|82502.6|82512.8|82487.8|56
1622558370000|2021-06-01 14:39:30|82513.6|82488.6|82504.4|82479.4|82514.5|82489.5|82504|82479|50
1622558380000|2021-06-01 14:39:40|82506.8|82481.8|82534.6|82509.6|82535.4|82510.4|82506.8|82481.8|63
1622558390000|2021-06-01 14:39:50|82534.8|82509.8|82539.2|82514.2|82539.4|82514.4|82533|82508|33
1622558400000|2021-06-01 14:40:00|82538.7|82513.7|82520.8|82495.8|82542.5|82517.5|82519|82494|69
1622558410000|2021-06-01 14:40:10|82521|82496|82506|82481|82527.2|82502.2|82506|82481|58
1622558420000|2021-06-01 14:40:20|82507.2|82482.2|82515|82490|82515.4|82490.4|82502.7|82477.7|64
1622558430000|2021-06-01 14:40:30|82514.4|82489.4|82508.2|82483.2|82514.4|82489.4|82507.6|82482.6|45
1622558440000|2021-06-01 14:40:40|82513|82488|82494.5|82469.5|82513|82488|82494.2|82469.2|57
1622558450000|2021-06-01 14:40:50|82494.3|82469.3|82498.3|82473.3|82498.8|82473.8|82494.1|82469.1|46
1622558460000|2021-06-01 14:41:00|82498.6|82473.6|82505.9|82480.9|82514.2|82489.2|82498|82473|63
1622558470000|2021-06-01 14:41:10|82508.5|82483.5|82495.7|82470.7|82509.1|82484.1|82495|82470|62
1622558480000|2021-06-01 14:41:20|82494.8|82469.8|82495.8|82470.8|82496.2|82471.2|82492|82467|54
1622558490000|2021-06-01 14:41:30|82495.4|82470.4|82493.7|82468.7|82496|82471|82492.7|82467.7|40
1622558500000|2021-06-01 14:41:40|82493.5|82468.5|82489.4|82464.4|82505.8|82468.5|82488.8|82455|52
1622558510000|2021-06-01 14:41:50|82489.3|82464.3|82493.6|82468.6|82506.3|82470.3|82489.2|82454.9|44
1622558520000|2021-06-01 14:42:00|82492.9|82467.9|82493.1|82468.1|82498.8|82473.8|82492.3|82467.3|62
1622558530000|2021-06-01 14:42:10|82492.7|82467.7|82490.6|82465.6|82493.7|82468.7|82487.3|82462.3|53
1622558540000|2021-06-01 14:42:20|82491.5|82466.5|82491.2|82466.2|82493.7|82468.7|82489.8|82464.8|45
1622558550000|2021-06-01 14:42:30|82491.1|82466.1|82492.4|82467.4|82492.7|82467.7|82484.7|82459.7|39
1622558560000|2021-06-01 14:42:40|82491.7|82466.7|82492.1|82467.1|82492.1|82467.1|82489.3|82464.3|40
1622558570000|2021-06-01 14:42:50|82492.2|82467.2|82488.1|82463.1|82492.7|82467.7|82488.1|82463.1|48
1622558580000|2021-06-01 14:43:00|82488.6|82463.6|82490.6|82465.6|82491.2|82466.2|82487.6|82462.6|46
1622558590000|2021-06-01 14:43:10|82490.5|82465.5|82503|82478|82511.4|82486.4|82489|82464|65
1622558600000|2021-06-01 14:43:20|82503.1|82478.1|82491.9|82466.9|82503.1|82478.1|82491.1|82466.1|53
1622558610000|2021-06-01 14:43:30|82491.6|82466.6|82502.8|82477.8|82504.2|82479.2|82490.9|82465.9|57
1622558620000|2021-06-01 14:43:40|82501.8|82476.8|82506.8|82481.8|82510|82485|82501.4|82476.4|51
1622558630000|2021-06-01 14:43:50|82507.5|82482.5|82514.1|82489.1|82518.1|82493.1|82507.5|82482.5|54
1622558640000|2021-06-01 14:44:00|82514|82489|82508.8|82483.8|82519.3|82494.3|82508.1|82483.1|55
1622558650000|2021-06-01 14:44:10|82508.2|82483.2|82511.5|82486.5|82512.3|82487.3|82507.8|82482.8|38
1622558660000|2021-06-01 14:44:20|82511.3|82486.3|82510.1|82485.1|82516.8|82491.8|82509.6|82484.6|52
1622558670000|2021-06-01 14:44:30|82510.2|82485.2|82511.5|82486.5|82513.4|82488.4|82509.1|82484.1|60
1622558680000|2021-06-01 14:44:40|82511.1|82486.1|82527.1|82502.1|82527.7|82502.7|82510.3|82485.3|56
1622558690000|2021-06-01 14:44:50|82527.5|82502.5|82529.2|82504.2|82529.5|82504.5|82524.5|82499.5|40
1622558700000|2021-06-01 14:45:00|82529.7|82504.7|82543.6|82518.6|82545.4|82520.4|82527.1|82502.1|66
1622558710000|2021-06-01 14:45:10|82542.6|82517.6|82544.2|82519.2|82548.4|82523.4|82542.6|82517.6|67
1622558720000|2021-06-01 14:45:20|82545.4|82520.4|82541|82516|82549.7|82524.7|82539|82514|55
1622558730000|2021-06-01 14:45:30|82541.1|82516.1|82553.4|82528.4|82556.9|82531.9|82541.1|82516.1|65
1622558740000|2021-06-01 14:45:40|82553.3|82528.3|82552.8|82527.8|82558.6|82533.6|82551.9|82526.9|47
1622558750000|2021-06-01 14:45:50|82552.1|82527.1|82551.6|82526.6|82553|82528|82544.2|82519.2|63
1622558760000|2021-06-01 14:46:00|82551.1|82526.1|82562.5|82537.5|82563.5|82538.5|82551.1|82526.1|59
1622558770000|2021-06-01 14:46:10|82562.1|82537.1|82561.9|82536.9|82563.3|82538.3|82556|82531|52
1622558780000|2021-06-01 14:46:20|82561.2|82536.2|82563.2|82538.2|82574.4|82542.6|82561.1|82523.2|55
1622558790000|2021-06-01 14:46:30|82563.7|82538.7|82551.3|82526.3|82566.8|82538.7|82550.6|82516.8|49
1622558800000|2021-06-01 14:46:40|82551.7|82526.7|82535.3|82510.3|82551.7|82526.7|82535.3|82510.3|52
1622558810000|2021-06-01 14:46:50|82535.9|82510.9|82538|82513|82546.8|82521.8|82533|82508|62
1622558820000|2021-06-01 14:47:00|82538.1|82513.1|82554.5|82529.5|82556.6|82531.6|82538.1|82513.1|65
1622558830000|2021-06-01 14:47:10|82553.6|82528.6|82556.6|82531.6|82562.7|82537.7|82545.2|82520.2|62
1622558840000|2021-06-01 14:47:20|82554.6|82529.6|82551.5|82526.5|82565.6|82534.3|82550.5|82515|70
1622558850000|2021-06-01 14:47:30|82551.9|82526.9|82544.4|82519.4|82565|82540|82543.4|82518.4|66
1622558860000|2021-06-01 14:47:40|82544.2|82519.2|82540.2|82515.2|82544.2|82519.2|82536.7|82511.7|55
1622558870000|2021-06-01 14:47:50|82540.4|82515.4|82542.1|82517.1|82542.6|82517.6|82540.2|82515.2|42
1622558880000|2021-06-01 14:48:00|82542.2|82517.2|82536.3|82511.3|82550.2|82525.2|82535|82510|61
1622558890000|2021-06-01 14:48:10|82536.1|82511.1|82540.8|82515.8|82540.8|82515.8|82534.4|82509.4|44
1622558900000|2021-06-01 14:48:20|82539.3|82514.3|82538|82513|82544.4|82519.4|82537.2|82512.2|65
1622558910000|2021-06-01 14:48:30|82537.6|82512.6|82531.2|82506.2|82539.6|82514.6|82530.9|82505.9|59
1622558920000|2021-06-01 14:48:40|82530.6|82505.6|82539.9|82514.9|82539.9|82514.9|82530.6|82505.6|46
1622558930000|2021-06-01 14:48:50|82538.6|82513.6|82559.4|82534.4|82560|82535|82538.6|82513.6|55
1622558940000|2021-06-01 14:49:00|82557.4|82532.4|82562|82537|82562.9|82537.9|82549.4|82524.4|59
1622558950000|2021-06-01 14:49:10|82561.3|82536.3|82564.8|82539.8|82565.9|82540.9|82558.7|82533.7|48
1622558960000|2021-06-01 14:49:20|82563.7|82538.7|82562.4|82537.4|82569|82544|82561.2|82536.2|47
1622558970000|2021-06-01 14:49:30|82562.1|82537.1|82558.4|82533.4|82562.3|82537.3|82556.9|82531.9|49
1622558980000|2021-06-01 14:49:40|82558.7|82533.7|82560.2|82535.2|82565.5|82540.5|82557.2|82532.2|54
1622558990000|2021-06-01 14:49:50|82559.1|82534.1|82555.3|82530.3|82561|82536|82553.2|82528.2|57
1622559000000|2021-06-01 14:50:00|82555.4|82530.4|82547.3|82522.3|82555.4|82530.4|82547.3|82522.3|48
1622559010000|2021-06-01 14:50:10|82547.4|82522.4|82531.8|82506.8|82548.1|82522.5|82529.2|82498.1|59
1622559020000|2021-06-01 14:50:20|82531.4|82506.4|82514.2|82489.2|82535.3|82506.6|82513.9|82485.3|57
1622559030000|2021-06-01 14:50:30|82514.7|82489.7|82512.4|82487.4|82519.5|82494.5|82510.8|82485.8|57
1622559040000|2021-06-01 14:50:40|82512.8|82487.8|82517.1|82492.1|82517.3|82492.3|82511.9|82486.9|53
1622559050000|2021-06-01 14:50:50|82517.5|82492.5|82525.4|82500.4|82525.4|82500.4|82517.5|82492.5|38
1622559060000|2021-06-01 14:51:00|82525|82500|82529.5|82504.5|82532.3|82507.3|82522.5|82497.5|52
1622559070000|2021-06-01 14:51:10|82529.4|82504.4|82530.1|82505.1|82532.2|82507.2|82528.7|82503.7|43
1622559080000|2021-06-01 14:51:20|82529.8|82504.8|82532.9|82507.9|82533.9|82508.9|82529.8|82504.8|46
1622559090000|2021-06-01 14:51:30|82532.8|82507.8|82510.9|82485.9|82533.3|82508.3|82510.9|82485.9|45
1622559100000|2021-06-01 14:51:40|82511.3|82486.3|82514.1|82489.1|82515.5|82490.5|82503.1|82478.1|53
1622559110000|2021-06-01 14:51:50|82514|82489|82511.9|82486.9|82522.1|82497.1|82506.1|82481.1|60
1622559120000|2021-06-01 14:52:00|82511.2|82486.2|82516.7|82491.7|82517.2|82492.2|82510.7|82485.7|58
1622559130000|2021-06-01 14:52:10|82517|82492|82525.7|82500.7|82531.8|82506.8|82517|82492|66
1622559140000|2021-06-01 14:52:20|82526.3|82501.3|82528.4|82503.4|82529.6|82504.6|82524.2|82499.2|60
1622559150000|2021-06-01 14:52:30|82527.5|82502.5|82531.6|82506.6|82535|82510|82525.6|82500.6|58
1622559160000|2021-06-01 14:52:40|82531.9|82506.9|82539.6|82514.6|82541.4|82516.4|82531.1|82506.1|53
1622559170000|2021-06-01 14:52:50|82539.5|82514.5|82537.1|82512.1|82542.6|82517.6|82535.1|82510.1|47
1622559180000|2021-06-01 14:53:00|82537.3|82512.3|82542.2|82517.2|82542.2|82517.2|82535.5|82510.5|47
1622559190000|2021-06-01 14:53:10|82542.6|82517.6|82547|82522|82547|82522|82541.1|82516.1|46
1622559200000|2021-06-01 14:53:20|82546.8|82521.8|82536.3|82511.3|82549.4|82524.4|82536.3|82511.3|60
1622559210000|2021-06-01 14:53:30|82537.1|82512.1|82539.3|82514.3|82545|82520|82533.9|82508.9|58
1622559220000|2021-06-01 14:53:40|82538.6|82513.6|82539.4|82514.4|82540.3|82515.3|82538.1|82513.1|31
1622559230000|2021-06-01 14:53:50|82539|82514|82547.1|82522.1|82554.9|82529.9|82539|82514|46
1622559240000|2021-06-01 14:54:00|82547.6|82522.6|82550.9|82525.9|82552.6|82527.6|82543|82518|57
1622559250000|2021-06-01 14:54:10|82551.6|82526.6|82557.2|82532.2|82559.9|82534.9|82550.3|82525.3|56
1622559260000|2021-06-01 14:54:20|82557.1|82532.1|82550|82525|82557.7|82532.7|82550|82525|41
1622559270000|2021-06-01 14:54:30|82550.5|82525.5|82552.2|82527.2|82554.8|82529.8|82549.1|82524.1|56
1622559280000|2021-06-01 14:54:40|82552.5|82527.5|82553.1|82528.1|82554.6|82529.6|82552.1|82527.1|50
1622559290000|2021-06-01 14:54:50|82553.2|82528.2|82564.6|82539.6|82571.5|82546.5|82553.2|82528.2|59
1622559300000|2021-06-01 14:55:00|82564.9|82539.9|82558.9|82533.9|82566.2|82541.2|82556.9|82531.9|53
1622559310000|2021-06-01 14:55:10|82559.1|82534.1|82563.1|82538.1|82563.1|82538.1|82558.9|82533.9|40
1622559320000|2021-06-01 14:55:20|82562.9|82537.9|82566.8|82541.8|82569.2|82544.2|82562.9|82537.9|53
1622559330000|2021-06-01 14:55:30|82565.3|82540.3|82567.6|82542.6|82567.6|82542.6|82558.3|82533.3|51
1622559340000|2021-06-01 14:55:40|82568.1|82543.1|82569.2|82544.2|82570.8|82545.8|82564.8|82539.8|64
1622559350000|2021-06-01 14:55:50|82568|82543|82572.3|82547.3|82573.8|82548.8|82568|82543|66
1622559360000|2021-06-01 14:56:00|82572|82547|82575.5|82550.5|82576.9|82551.9|82570.8|82545.8|60
1622559370000|2021-06-01 14:56:10|82575.8|82550.8|82573|82548|82577.5|82552.5|82572.9|82547.9|52
1622559380000|2021-06-01 14:56:20|82574|82549|82580.3|82555.3|82583.4|82558.4|82571.5|82546.5|64
1622559390000|2021-06-01 14:56:30|82579.8|82554.8|82582|82557|82582|82557|82577.3|82552.3|43
1622559400000|2021-06-01 14:56:40|82581.8|82556.8|82590.9|82565.9|82591.7|82566.7|82581.8|82556.8|54
1622559410000|2021-06-01 14:56:50|82592.8|82567.8|82579.6|82554.6|82600.7|82575.7|82579.4|82554.4|70
1622559420000|2021-06-01 14:57:00|82578.7|82553.7|82574.8|82549.8|82578.9|82553.9|82574.3|82549.3|61
1622559430000|2021-06-01 14:57:10|82575.4|82550.4|82575|82550|82580.5|82555.5|82574.1|82549.1|63
1622559440000|2021-06-01 14:57:20|82574.8|82549.8|82576.3|82551.3|82581.8|82556.8|82574.7|82549.7|57
1622559450000|2021-06-01 14:57:30|82573|82548|82565.5|82540.5|82573.3|82548.3|82562.9|82537.9|61
1622559460000|2021-06-01 14:57:40|82565.2|82540.2|82559.3|82534.3|82568.4|82543.4|82559.3|82534.3|57
1622559470000|2021-06-01 14:57:50|82556.5|82531.5|82550|82525|82556.5|82531.5|82542|82517|64
1622559480000|2021-06-01 14:58:00|82548.2|82523.2|82539.9|82514.9|82548.9|82523.9|82539.9|82514.9|55
1622559490000|2021-06-01 14:58:10|82539.2|82514.2|82535|82510|82543.4|82518.4|82529.8|82504.8|70
1622559500000|2021-06-01 14:58:20|82535.4|82510.4|82534.6|82509.6|82538.3|82513.3|82530.3|82505.3|60
1622559510000|2021-06-01 14:58:30|82533.5|82508.5|82532.4|82507.4|82539.4|82514.4|82531.5|82506.5|62
1622559520000|2021-06-01 14:58:40|82531.5|82506.5|82532.3|82507.3|82534.1|82509.1|82530.4|82505.4|51
1622559530000|2021-06-01 14:58:50|82532.8|82507.8|82530.4|82505.4|82532.8|82507.8|82527.7|82502.7|49
1622559540000|2021-06-01 14:59:00|82530.2|82505.2|82522.7|82497.7|82531.8|82506.8|82521.8|82496.8|59
1622559550000|2021-06-01 14:59:10|82522.6|82497.6|82525.6|82500.6|82527.3|82502.3|82521.8|82496.8|57
1622559560000|2021-06-01 14:59:20|82525.8|82500.8|82526.5|82501.5|82530.1|82505.1|82525.3|82500.3|55
1622559570000|2021-06-01 14:59:30|82524.8|82499.8|82524.1|82499.1|82530.2|82505.2|82520.7|82495.7|57
1622559580000|2021-06-01 14:59:40|82524.2|82499.2|82525.9|82500.9|82526.7|82501.7|82524.1|82499.1|55
1622559590000|2021-06-01 14:59:50|82525.4|82500.4|82523.9|82498.9|82527|82502|82521.6|82496.6|56
1622559600000|2021-06-01 15:00:00|82524.9|82499.9|82526.2|82501.2|82529|82504|82522.6|82497.6|64
1622559610000|2021-06-01 15:00:10|82526.8|82501.8|82523.8|82498.8|82531.3|82506.3|82521.9|82496.9|62
1622559620000|2021-06-01 15:00:20|82523.3|82498.3|82527.6|82502.6|82530.1|82505.1|82523.3|82498.3|61
1622559630000|2021-06-01 15:00:30|82526.9|82501.9|82519.9|82494.9|82526.9|82501.9|82518.6|82493.6|54
1622559640000|2021-06-01 15:00:40|82519.2|82494.2|82529.6|82504.6|82533.1|82508.1|82519.2|82494.2|58
1622559650000|2021-06-01 15:00:50|82530.6|82505.6|82525|82500|82531.5|82506.5|82519.7|82494.7|59
1622559660000|2021-06-01 15:01:00|82525.4|82500.4|82536.3|82511.3|82543.8|82513.4|82524.3|82490.3|70
1622559670000|2021-06-01 15:01:10|82537|82512|82554.7|82529.7|82566|82529.7|82536.1|82510|65
1622559680000|2021-06-01 15:01:20|82552.6|82527.6|82563.7|82538.7|82578.3|82538.7|82552.6|82518.4|71
1622559690000|2021-06-01 15:01:30|82563.3|82538.3|82574.3|82549.3|82589.2|82552.4|82563.3|82529|62
1622559700000|2021-06-01 15:01:40|82575.6|82550.6|82597.3|82547.3|82599.3|82553.3|82572.9|82541.8|60
1622559710000|2021-06-01 15:01:50|82596.5|82546.5|82581.2|82556.2|82599.9|82564.6|82578.9|82546.5|58
1622559720000|2021-06-01 15:02:00|82579.6|82554.6|82575.5|82550.5|82579.6|82554.6|82574.9|82549.9|54
1622559730000|2021-06-01 15:02:10|82577.1|82552.1|82560.7|82535.7|82584.2|82554.5|82560.7|82534.2|60
1622559740000|2021-06-01 15:02:20|82562.2|82537.2|82570.7|82545.7|82571.2|82546.2|82558.3|82533.3|53
1622559750000|2021-06-01 15:02:30|82569.1|82544.1|82573.1|82548.1|82578.1|82553.1|82569.1|82544.1|42
1622559760000|2021-06-01 15:02:40|82571.6|82546.6|82574.4|82549.4|82574.4|82549.4|82570.2|82545.2|36
1622559770000|2021-06-01 15:02:50|82573.8|82548.8|82570.7|82545.7|82579|82554|82570.7|82545.7|52
1622559780000|2021-06-01 15:03:00|82569.7|82544.7|82567.1|82542.1|82576.4|82551.4|82562.5|82537.5|55
1622559790000|2021-06-01 15:03:10|82566.3|82541.3|82567|82542|82568.4|82543.4|82561.6|82536.6|58
1622559800000|2021-06-01 15:03:20|82567.6|82542.6|82564.4|82539.4|82568.6|82543.6|82562.1|82537.1|42
1622559810000|2021-06-01 15:03:30|82564.2|82539.2|82564.8|82539.8|82570|82545|82561.7|82536.7|48
1622559820000|2021-06-01 15:03:40|82564.5|82539.5|82564.2|82539.2|82566.4|82541.4|82562.7|82537.7|40
1622559830000|2021-06-01 15:03:50|82563.6|82538.6|82569|82544|82582.9|82544.8|82563.3|82529.6|45
1622559840000|2021-06-01 15:04:00|82569.2|82544.2|82569.4|82544.4|82570.4|82545.4|82568.1|82543.1|32
1622559850000|2021-06-01 15:04:10|82569.3|82544.3|82568.7|82543.7|82570.1|82545.1|82565.3|82540.3|41
1622559860000|2021-06-01 15:04:20|82568.1|82543.1|82568.6|82543.6|82573.2|82548.2|82565.4|82540.4|32
1622559870000|2021-06-01 15:04:30|82569.4|82544.4|82574.8|82549.8|82579.5|82554.5|82569.4|82544.4|37
1622559880000|2021-06-01 15:04:40|82575.3|82550.3|82576.3|82551.3|82577.8|82552.8|82573.9|82548.9|43
1622559890000|2021-06-01 15:04:50|82576.4|82551.4|82577.3|82552.3|82579.2|82554.2|82574|82549|37
1622559900000|2021-06-01 15:05:00|82578.6|82553.6|82578.8|82553.8|82580.2|82555.2|82576.6|82551.6|38
1622559910000|2021-06-01 15:05:10|82579.2|82554.2|82581.2|82556.2|82583.3|82558.3|82578.6|82553.6|37
1622559920000|2021-06-01 15:05:20|82582|82557|82584.5|82559.5|82585.6|82560.6|82580.9|82555.9|51
1622559930000|2021-06-01 15:05:30|82585|82560|82588.2|82563.2|82600.4|82565.9|82583.8|82550.4|40
1622559940000|2021-06-01 15:05:40|82588.3|82563.3|82598.3|82573.3|82601.2|82576.2|82588.3|82563.3|51
1622559950000|2021-06-01 15:05:50|82598.2|82573.2|82598.8|82573.8|82601|82576|82598.2|82573.2|44
1622559960000|2021-06-01 15:06:00|82599|82574|82595.9|82570.9|82600.1|82575.1|82595.9|82570.9|36
1622559970000|2021-06-01 15:06:10|82594.6|82569.6|82592.6|82567.6|82595.2|82570.2|82592|82567|49
1622559980000|2021-06-01 15:06:20|82592.3|82567.3|82586.2|82561.2|82592.3|82567.3|82581|82556|53
1622559990000|2021-06-01 15:06:30|82587.2|82562.2|82589.8|82564.8|82590.5|82565.5|82586.5|82561.5|39
1622560000000|2021-06-01 15:06:40|82590|82565|82584.3|82559.3|82590.2|82565.2|82584.2|82559.2|53
1622560010000|2021-06-01 15:06:50|82587.2|82562.2|82586|82561|82587.9|82562.9|82584.8|82559.8|42
1622560020000|2021-06-01 15:07:00|82585.8|82560.8|82577|82552|82586.1|82561.1|82577|82552|34
1622560030000|2021-06-01 15:07:10|82575.3|82550.3|82574.5|82549.5|82575.7|82550.7|82573.1|82548.1|45
1622560040000|2021-06-01 15:07:20|82574|82549|82568.5|82543.5|82576.9|82551.9|82567.9|82542.9|43
1622560050000|2021-06-01 15:07:30|82567.8|82542.8|82571.9|82546.9|82573.1|82548.1|82566.9|82541.9|44
1622560060000|2021-06-01 15:07:40|82571.2|82546.2|82573.9|82548.9|82574.6|82549.6|82571.2|82546.2|32
1622560070000|2021-06-01 15:07:50|82574.4|82549.4|82574.8|82549.8|82575.1|82550.1|82572.8|82547.8|38
1622560080000|2021-06-01 15:08:00|82574.5|82549.5|82571|82546|82581.3|82556.3|82568.8|82543.8|51
1622560090000|2021-06-01 15:08:10|82571.1|82546.1|82576.6|82551.6|82577.4|82552.4|82570.1|82545.1|32
1622560100000|2021-06-01 15:08:20|82577.8|82552.8|82580.3|82555.3|82581.7|82556.7|82576.7|82551.7|35
1622560110000|2021-06-01 15:08:30|82580.4|82555.4|82580|82555|82589.1|82555.9|82576.3|82538.9|44
1622560120000|2021-06-01 15:08:40|82580.4|82555.4|82575.6|82550.6|82580.4|82555.4|82574.3|82549.3|38
1622560130000|2021-06-01 15:08:50|82575.4|82550.4|82577.4|82552.4|82582.3|82557.3|82574.9|82549.9|45
1622560140000|2021-06-01 15:09:00|82576.8|82551.8|82575.1|82550.1|82577.4|82552.4|82573.2|82548.2|50
1622560150000|2021-06-01 15:09:10|82575.4|82550.4|82572.8|82547.8|82575.4|82550.4|82572.3|82547.3|43
1622560160000|2021-06-01 15:09:20|82573.2|82548.2|82575.2|82550.2|82588.1|82551.6|82572.7|82535.2|40
1622560170000|2021-06-01 15:09:30|82575|82550|82574.1|82549.1|82575.6|82550.6|82571.8|82546.8|38
1622560180000|2021-06-01 15:09:40|82574|82549|82571.9|82546.9|82574.4|82549.4|82571|82546|24
1622560190000|2021-06-01 15:09:50|82572|82547|82564.1|82539.1|82572.1|82547.1|82562.8|82537.8|46
1622560200000|2021-06-01 15:10:00|82564.4|82539.4|82561.6|82536.6|82564.6|82539.6|82559.7|82534.7|43
1622560210000|2021-06-01 15:10:10|82560.7|82535.7|82561.1|82536.1|82563.3|82538.3|82559.3|82534.3|38
1622560220000|2021-06-01 15:10:20|82560.8|82535.8|82562.4|82537.4|82562.6|82537.6|82560.1|82535.1|25
1622560230000|2021-06-01 15:10:30|82562.3|82537.3|82560.4|82535.4|82563.1|82538.1|82559.3|82534.3|31
1622560240000|2021-06-01 15:10:40|82558.7|82533.7|82557.7|82532.7|82561|82536|82557.2|82532.2|36
1622560250000|2021-06-01 15:10:50|82557.8|82532.8|82554.5|82529.5|82557.8|82532.8|82551.9|82526.9|39
1622560260000|2021-06-01 15:11:00|82553.8|82528.8|82553.3|82528.3|82555.5|82530.5|82553.3|82528.3|47
1622560270000|2021-06-01 15:11:10|82553.8|82528.8|82553.1|82528.1|82554.1|82529.1|82552.8|82527.8|27
1622560280000|2021-06-01 15:11:20|82553|82528|82554.7|82529.7|82555|82530|82552.6|82527.6|38
1622560290000|2021-06-01 15:11:30|82554.5|82529.5|82548.5|82523.5|82555.1|82530.1|82548.5|82523.5|44
1622560300000|2021-06-01 15:11:40|82549|82524|82550.2|82525.2|82550.6|82525.6|82548.5|82523.5|42
1622560310000|2021-06-01 15:11:50|82550.8|82525.8|82550.7|82525.7|82552.3|82527.3|82550.3|82525.3|42
1622560320000|2021-06-01 15:12:00|82550.9|82525.9|82547.9|82522.9|82570.3|82531.9|82547.5|82518|53
1622560330000|2021-06-01 15:12:10|82547.4|82522.4|82550.3|82525.3|82550.4|82525.4|82546.8|82521.8|39
1622560340000|2021-06-01 15:12:20|82549.8|82524.8|82551.9|82526.9|82552.9|82527.9|82549.8|82524.8|37
1622560350000|2021-06-01 15:12:30|82551.7|82526.7|82542.6|82517.6|82552.3|82527.3|82542.1|82517.1|42
1622560360000|2021-06-01 15:12:40|82541.8|82516.8|82544.1|82519.1|82545|82520|82541.6|82516.6|48
1622560370000|2021-06-01 15:12:50|82544.3|82519.3|82552.1|82527.1|82553|82528|82543.3|82518.3|49
1622560380000|2021-06-01 15:13:00|82551.3|82526.3|82552.7|82527.7|82554.3|82529.3|82551.3|82526.3|54
1622560390000|2021-06-01 15:13:10|82553.5|82528.5|82555|82530|82557.4|82532.4|82553.5|82528.5|47
1622560400000|2021-06-01 15:13:20|82555.4|82530.4|82554|82529|82556.1|82531.1|82551.5|82526.5|33
1622560410000|2021-06-01 15:13:30|82551.5|82526.5|82553.1|82528.1|82554.6|82529.6|82551.5|82526.5|33
1622560420000|2021-06-01 15:13:40|82553|82528|82550.2|82525.2|82553.6|82528.6|82550.2|82525.2|40
1622560430000|2021-06-01 15:13:50|82550.4|82525.4|82550.2|82525.2|82551|82526|82546.9|82521.9|49
1622560440000|2021-06-01 15:14:00|82549.8|82524.8|82545.3|82520.3|82552.5|82527.5|82543.9|82518.9|55
1622560450000|2021-06-01 15:14:10|82545.2|82520.2|82543.9|82518.9|82545.2|82520.2|82542.9|82517.9|47
1622560460000|2021-06-01 15:14:20|82544|82519|82544.7|82519.7|82545.5|82520.5|82542.4|82517.4|34
1622560470000|2021-06-01 15:14:30|82545|82520|82541.9|82516.9|82545|82520|82541.5|82516.5|27
1622560480000|2021-06-01 15:14:40|82542.3|82517.3|82541.8|82516.8|82542.6|82517.6|82541.4|82516.4|43
1622560490000|2021-06-01 15:14:50|82541.7|82516.7|82541.1|82516.1|82544|82519|82540.9|82515.9|41
1622560500000|2021-06-01 15:15:00|82541|82516|82544.4|82519.4|82545.6|82520.6|82539.9|82514.9|51
1622560510000|2021-06-01 15:15:10|82543.8|82518.8|82544.6|82519.6|82545.3|82520.3|82543.3|82518.3|43
1622560520000|2021-06-01 15:15:20|82544.7|82519.7|82544.9|82519.9|82547.2|82522.2|82544.3|82519.3|51
1622560530000|2021-06-01 15:15:30|82544.8|82519.8|82542.6|82517.6|82546.6|82521.6|82542.6|82517.6|43
1622560540000|2021-06-01 15:15:40|82543|82518|82543.5|82518.5|82545.6|82520.6|82542.4|82517.4|38
1622560550000|2021-06-01 15:15:50|82543.3|82518.3|82545.1|82520.1|82545.7|82520.7|82543.3|82518.3|28
1622560560000|2021-06-01 15:16:00|82544.9|82519.9|82545.1|82520.1|82547.2|82522.2|82542.5|82517.5|42
1622560570000|2021-06-01 15:16:10|82544.5|82519.5|82545.1|82520.1|82553|82528|82544.2|82519.2|55
1622560580000|2021-06-01 15:16:20|82546.2|82521.2|82553.6|82503.6|82557.2|82521.3|82540.2|82503.6|48
1622560590000|2021-06-01 15:16:30|82553.2|82503.2|82547|82497|82553.2|82515.5|82533.8|82496.4|48
1622560600000|2021-06-01 15:16:40|82533.7|82508.7|82539.7|82514.7|82540|82515|82533.7|82508.7|50
1622560610000|2021-06-01 15:16:50|82538.1|82513.1|82539.7|82514.7|82541.5|82516.5|82537.6|82512.6|44
1622560620000|2021-06-01 15:17:00|82539.5|82514.5|82540.6|82515.6|82542.2|82517.2|82539.1|82514.1|46
1622560630000|2021-06-01 15:17:10|82541|82516|82537.4|82512.4|82541|82516|82536.1|82511.1|28
1622560640000|2021-06-01 15:17:20|82538.2|82513.2|82541.5|82516.5|82544.9|82519.9|82537.2|82512.2|37
1622560650000|2021-06-01 15:17:30|82540.9|82515.9|82542.8|82517.8|82542.8|82517.8|82540.8|82515.8|30
1622560660000|2021-06-01 15:17:40|82541.7|82516.7|82541.9|82516.9|82542.4|82517.4|82540.7|82515.7|30
1622560670000|2021-06-01 15:17:50|82541.8|82516.8|82539.8|82514.8|82543.3|82518.3|82535.9|82510.9|43
1622560680000|2021-06-01 15:18:00|82539.2|82514.2|82540|82515|82541.3|82516.3|82538.1|82513.1|42
1622560690000|2021-06-01 15:18:10|82539.6|82514.6|82539.9|82514.9|82543.1|82518.1|82539|82514|34
1622560700000|2021-06-01 15:18:20|82540.8|82515.8|82542.1|82517.1|82543.4|82518.4|82540.2|82515.2|27
1622560710000|2021-06-01 15:18:30|82541.8|82516.8|82541.2|82516.2|82542.7|82517.7|82541.2|82516.2|23
1622560720000|2021-06-01 15:18:40|82541.3|82516.3|82539.1|82514.1|82541.8|82516.8|82535.4|82510.4|42
1622560730000|2021-06-01 15:18:50|82539.4|82514.4|82537.4|82512.4|82540.1|82515.1|82536.8|82511.8|19
1622560740000|2021-06-01 15:19:00|82537.3|82512.3|82541.3|82516.3|82541.9|82516.9|82536.3|82511.3|26
1622560750000|2021-06-01 15:19:10|82541.4|82516.4|82541.1|82516.1|82541.7|82516.7|82540.1|82515.1|21
1622560760000|2021-06-01 15:19:20|82540.9|82515.9|82542.4|82517.4|82544.4|82519.4|82540.6|82515.6|31
1622560770000|2021-06-01 15:19:30|82542.8|82517.8|82545.1|82520.1|82545.1|82520.1|82542.4|82517.4|36
1622560780000|2021-06-01 15:19:40|82544.8|82519.8|82547.3|82522.3|82548|82523|82542|82517|36
1622560790000|2021-06-01 15:19:50|82547.4|82522.4|82556.1|82531.1|82557.3|82532.3|82547.1|82522.1|45
1622560800000|2021-06-01 15:20:00|82555.1|82530.1|82544.7|82519.7|82556.2|82531.2|82544.7|82519.7|56
1622560810000|2021-06-01 15:20:10|82542.2|82517.2|82540.3|82515.3|82543.7|82518.7|82540.1|82515.1|43
1622560820000|2021-06-01 15:20:20|82540.6|82515.6|82545|82520|82545.5|82520.5|82540.1|82515.1|31
1622560830000|2021-06-01 15:20:30|82545.3|82520.3|82543.5|82518.5|82545.3|82520.3|82543|82518|37
1622560840000|2021-06-01 15:20:40|82543.4|82518.4|82531.8|82506.8|82544.6|82519.6|82530.7|82505.7|41
1622560850000|2021-06-01 15:20:50|82533|82508|82531.9|82506.9|82534|82509|82524.1|82499.1|55
1622560860000|2021-06-01 15:21:00|82533.2|82508.2|82534|82509|82535.1|82510.1|82531|82506|45
1622560870000|2021-06-01 15:21:10|82534.1|82509.1|82534.1|82509.1|82534.6|82509.6|82532.4|82507.4|23
1622560880000|2021-06-01 15:21:20|82534.4|82509.4|82529.5|82504.5|82534.7|82509.7|82525.4|82500.4|46
1622560890000|2021-06-01 15:21:30|82529.8|82504.8|82528.9|82503.9|82531.3|82506.3|82527.4|82502.4|32
1622560900000|2021-06-01 15:21:40|82527.8|82502.8|82530.2|82505.2|82531|82506|82527.7|82502.7|39
1622560910000|2021-06-01 15:21:50|82529.9|82504.9|82537.5|82512.5|82539|82514|82529.5|82504.5|40
1622560920000|2021-06-01 15:22:00|82537.4|82512.4|82540.7|82515.7|82542|82517|82536.4|82511.4|33
1622560930000|2021-06-01 15:22:10|82540.3|82515.3|82536.6|82511.6|82540.3|82515.3|82535.9|82510.9|40
1622560940000|2021-06-01 15:22:20|82537.3|82512.3|82530.1|82505.1|82537.3|82512.3|82529.1|82504.1|51
1622560950000|2021-06-01 15:22:30|82530.3|82505.3|82536.6|82511.6|82541.3|82516.3|82530.3|82505.3|52
1622560960000|2021-06-01 15:22:40|82533|82508|82533.1|82508.1|82534.1|82509.1|82531.3|82506.3|49
1622560970000|2021-06-01 15:22:50|82531.2|82506.2|82532.4|82507.4|82533.7|82508.7|82529.7|82504.7|26
1622560980000|2021-06-01 15:23:00|82532|82507|82531.9|82506.9|82532.5|82507.5|82530.6|82505.6|34
1622560990000|2021-06-01 15:23:10|82532.3|82507.3|82537.5|82512.5|82537.5|82512.5|82527|82502|57
1622561000000|2021-06-01 15:23:20|82538.1|82513.1|82536.2|82511.2|82538.5|82513.5|82534.1|82509.1|34
1622561010000|2021-06-01 15:23:30|82535.9|82510.9|82543.2|82518.2|82544.7|82519.7|82532.8|82507.8|37
1622561020000|2021-06-01 15:23:40|82543.8|82518.8|82548.2|82523.2|82550.5|82525.5|82542.5|82517.5|34
1622561030000|2021-06-01 15:23:50|82547.8|82522.8|82548.1|82523.1|82549.6|82524.6|82547.6|82522.6|14
1622561040000|2021-06-01 15:24:00|82548.4|82523.4|82548.8|82523.8|82549.9|82524.9|82548|82523|19
1622561050000|2021-06-01 15:24:10|82548.7|82523.7|82548.5|82523.5|82549.6|82524.6|82547.1|82522.1|22
1622561060000|2021-06-01 15:24:20|82548.6|82523.6|82543.9|82518.9|82548.9|82523.9|82539.8|82514.8|41
1622561070000|2021-06-01 15:24:30|82542.3|82517.3|82540.8|82515.8|82544.1|82519.1|82538|82513|46
1622561080000|2021-06-01 15:24:40|82539.4|82514.4|82538.9|82513.9|82541.7|82516.7|82537.4|82512.4|42
1622561090000|2021-06-01 15:24:50|82542|82517|82544.8|82519.8|82545.6|82520.6|82538.5|82513.5|46
1622561100000|2021-06-01 15:25:00|82545.3|82520.3|82543|82518|82545.3|82520.3|82542.2|82517.2|43
1622561110000|2021-06-01 15:25:10|82542|82517|82544.9|82519.9|82545.1|82520.1|82540.7|82515.7|40
1622561120000|2021-06-01 15:25:20|82545|82520|82552|82527|82552|82527|82545|82520|51
1622561130000|2021-06-01 15:25:30|82551.8|82526.8|82547.8|82522.8|82551.8|82526.8|82546.6|82521.6|38
1622561140000|2021-06-01 15:25:40|82547.1|82522.1|82544.4|82519.4|82547.2|82522.2|82544.1|82519.1|29
1622561150000|2021-06-01 15:25:50|82544.5|82519.5|82547.6|82522.6|82547.6|82522.6|82542.8|82517.8|30
1622561160000|2021-06-01 15:26:00|82547.5|82522.5|82551.9|82526.9|82552.1|82527.1|82547.2|82522.2|38
1622561170000|2021-06-01 15:26:10|82552.9|82527.9|82554.4|82529.4|82554.8|82529.8|82550.8|82525.8|45
1622561180000|2021-06-01 15:26:20|82554.2|82529.2|82552.1|82527.1|82554.9|82529.9|82549.5|82524.5|44
1622561190000|2021-06-01 15:26:30|82552.4|82527.4|82557|82532|82571.5|82542.1|82552.2|82519.3|53
1622561200000|2021-06-01 15:26:40|82557.9|82532.9|82559.8|82534.8|82561.8|82536.8|82556.8|82531.8|55
1622561210000|2021-06-01 15:26:50|82559.6|82534.6|82560.6|82535.6|82560.8|82535.8|82559.6|82534.6|29
1622561220000|2021-06-01 15:27:00|82560.5|82535.5|82559.7|82534.7|82561.6|82536.6|82558.9|82533.9|34
1622561230000|2021-06-01 15:27:10|82559.9|82534.9|82555.8|82530.8|82559.9|82534.9|82555.4|82530.4|40
1622561240000|2021-06-01 15:27:20|82555|82530|82560.1|82535.1|82561.2|82536.2|82554.5|82529.5|50
1622561250000|2021-06-01 15:27:30|82560|82535|82558.5|82533.5|82560.4|82535.4|82557.1|82532.1|43
1622561260000|2021-06-01 15:27:40|82558.7|82533.7|82560.5|82535.5|82561.6|82536.6|82558.5|82533.5|47
1622561270000|2021-06-01 15:27:50|82561.2|82536.2|82561.1|82536.1|82561.3|82536.3|82558.1|82533.1|44
1622561280000|2021-06-01 15:28:00|82561.8|82536.8|82561.7|82536.7|82562.5|82537.5|82560.5|82535.5|33
1622561290000|2021-06-01 15:28:10|82561.8|82536.8|82565.9|82540.9|82565.9|82540.9|82561.5|82536.5|38
1622561300000|2021-06-01 15:28:20|82565.2|82540.2|82562.2|82537.2|82566.2|82541.2|82561|82536|37
1622561310000|2021-06-01 15:28:30|82561.9|82536.9|82562.4|82537.4|82566|82541|82561.8|82536.8|35
1622561320000|2021-06-01 15:28:40|82562|82537|82563.5|82538.5|82565.3|82540.3|82560|82535|38
1622561330000|2021-06-01 15:28:50|82563.6|82538.6|82567.8|82542.8|82570.1|82545.1|82563.6|82538.6|32
1622561340000|2021-06-01 15:29:00|82567.3|82542.3|82564.9|82539.9|82570.6|82545.6|82564.7|82539.7|49
1622561350000|2021-06-01 15:29:10|82563.9|82538.9|82565|82540|82567.5|82542.5|82562.9|82537.9|43
1622561360000|2021-06-01 15:29:20|82567|82542|82569.4|82544.4|82570.1|82545.1|82567|82542|39
1622561370000|2021-06-01 15:29:30|82569.2|82544.2|82577.6|82552.6|82578.2|82553.2|82569|82544|63
1622561380000|2021-06-01 15:29:40|82577.4|82552.4|82574.4|82549.4|82588.4|82552.4|82573|82537|63
1622561390000|2021-06-01 15:29:50|82575.4|82550.4|82574.7|82549.7|82575.8|82550.8|82574.2|82549.2|25
1622561400000|2021-06-01 15:30:00|82574.3|82549.3|82569.1|82544.1|82575.4|82550.4|82568.4|82543.4|57
1622561410000|2021-06-01 15:30:10|82569|82544|82573.6|82548.6|82585.1|82550.4|82569|82535.1|48
1622561420000|2021-06-01 15:30:20|82573.9|82548.9|82574.1|82549.1|82576.3|82551.3|82572.7|82547.7|38
1622561430000|2021-06-01 15:30:30|82574.2|82549.2|82577.1|82552.1|82579.3|82554.3|82573.4|82548.4|45
1622561440000|2021-06-01 15:30:40|82577.4|82552.4|82574.9|82549.9|82577.4|82552.4|82573.2|82548.2|46
1622561450000|2021-06-01 15:30:50|82575.2|82550.2|82591.1|82541.1|82593.1|82555.2|82574.6|82540|42
1622561460000|2021-06-01 15:31:00|82591|82541|82577.6|82552.6|82591|82552.6|82577.6|82539.8|36
1622561470000|2021-06-01 15:31:10|82577.4|82552.4|82578|82553|82578.4|82553.4|82577.4|82552.4|22
1622561480000|2021-06-01 15:31:20|82577.8|82552.8|82581.2|82556.2|82581.8|82556.8|82577.7|82552.7|29
1622561490000|2021-06-01 15:31:30|82580.6|82555.6|82582|82557|82582|82557|82580|82555|23
1622561500000|2021-06-01 15:31:40|82581.8|82556.8|82577.4|82552.4|82583|82558|82577.2|82552.2|29
1622561510000|2021-06-01 15:31:50|82577.1|82552.1|82577|82552|82577.8|82552.8|82576.5|82551.5|48
1622561520000|2021-06-01 15:32:00|82576.9|82551.9|82575|82550|82578.5|82553.5|82575|82550|47
1622561530000|2021-06-01 15:32:10|82574.8|82549.8|82572.9|82547.9|82575.4|82550.4|82572.6|82547.6|44
1622561540000|2021-06-01 15:32:20|82571.5|82546.5|82571.3|82546.3|82571.5|82546.5|82569.2|82544.2|53
1622561550000|2021-06-01 15:32:30|82571.2|82546.2|82568.8|82543.8|82572.1|82547.1|82567.9|82542.9|49
1622561560000|2021-06-01 15:32:40|82568.3|82543.3|82568.3|82543.3|82580.5|82544.2|82563.9|82530.5|67
1622561570000|2021-06-01 15:32:50|82568.8|82543.8|82569.7|82544.7|82570.5|82545.5|82566.5|82541.5|50
1622561580000|2021-06-01 15:33:00|82570|82545|82573.3|82548.3|82574.7|82549.7|82569.5|82544.5|54
1622561590000|2021-06-01 15:33:10|82573.4|82548.4|82572.3|82547.3|82574|82549|82571.9|82546.9|48
1622561600000|2021-06-01 15:33:20|82572.4|82547.4|82572|82547|82572.4|82547.4|82570.6|82545.6|46
1622561610000|2021-06-01 15:33:30|82571.6|82546.6|82571.9|82546.9|82572.2|82547.2|82570.9|82545.9|50
1622561620000|2021-06-01 15:33:40|82571.5|82546.5|82585.6|82535.6|82586.9|82549.1|82571.5|82535.5|39
1622561630000|2021-06-01 15:33:50|82585.4|82535.4|82573.9|82548.9|82588.1|82550.5|82573.8|82535.4|34
1622561640000|2021-06-01 15:34:00|82573.8|82548.8|82575.6|82550.6|82575.6|82550.6|82572.1|82547.1|38
1622561650000|2021-06-01 15:34:10|82575.8|82550.8|82578.8|82553.8|82579.2|82554.2|82575.3|82550.3|40
1622561660000|2021-06-01 15:34:20|82578.9|82553.9|82579.8|82554.8|82580|82555|82578.5|82553.5|29
1622561670000|2021-06-01 15:34:30|82579.9|82554.9|82583|82558|82584.6|82559.6|82579.6|82554.6|51
1622561680000|2021-06-01 15:34:40|82582.8|82557.8|82582.7|82557.7|82583.3|82558.3|82582.4|82557.4|24
1622561690000|2021-06-01 15:34:50|82582.6|82557.6|82589.7|82564.7|82589.7|82564.7|82582.5|82557.5|45
1622561700000|2021-06-01 15:35:00|82588.6|82563.6|82589|82564|82590.9|82565.9|82588.6|82563.6|47
1622561710000|2021-06-01 15:35:10|82589.1|82564.1|82590.2|82565.2|82590.6|82565.6|82588.9|82563.9|37
1622561720000|2021-06-01 15:35:20|82590.1|82565.1|82569.2|82519.2|82590.1|82565.1|82567.1|82517.1|64
1622561730000|2021-06-01 15:35:30|82569.3|82519.3|82570.6|82520.6|82571.4|82521.4|82566.9|82516.9|49
1622561740000|2021-06-01 15:35:40|82570.4|82520.4|82564.4|82514.4|82570.4|82520.4|82562.6|82512.6|54
1622561750000|2021-06-01 15:35:50|82564.1|82514.1|82564.1|82514.1|82565.7|82529.1|82550.1|82512.8|51
1622561760000|2021-06-01 15:36:00|82564.5|82514.5|82550.6|82525.6|82564.8|82529.5|82548.2|82513.4|56
1622561770000|2021-06-01 15:36:10|82550.5|82525.5|82547.4|82522.4|82550.6|82525.6|82543|82518|50
1622561780000|2021-06-01 15:36:20|82547|82522|82544.7|82494.7|82547.9|82522.6|82535.5|82494.1|65
1622561790000|2021-06-01 15:36:30|82544.2|82494.2|82545.4|82495.4|82545.4|82495.4|82544.2|82494.2|32
1622561800000|2021-06-01 15:36:40|82545.2|82495.2|82531.6|82506.6|82545.3|82506.6|82529.9|82493.1|33
1622561810000|2021-06-01 15:36:50|82532.3|82507.3|82533.1|82508.1|82547.4|82510|82532|82495.5|44
1622561820000|2021-06-01 15:37:00|82533.2|82508.2|82530.6|82505.6|82533.2|82508.2|82529.1|82504.1|59
1622561830000|2021-06-01 15:37:10|82531.2|82506.2|82530.4|82505.4|82532.3|82507.3|82529.7|82504.7|45
1622561840000|2021-06-01 15:37:20|82530.5|82505.5|82530.8|82505.8|82548.4|82509.4|82529.1|82494.8|41
1622561850000|2021-06-01 15:37:30|82531.1|82506.1|82532.1|82507.1|82533.8|82508.8|82527.2|82502.2|59
1622561860000|2021-06-01 15:37:40|82531.7|82506.7|82532|82507|82532.7|82507.7|82528.4|82503.4|52
1622561870000|2021-06-01 15:37:50|82532.2|82507.2|82523.2|82498.2|82534.3|82509.3|82523|82498|37
1622561880000|2021-06-01 15:38:00|82523.9|82498.9|82535.4|82485.4|82535.4|82501.4|82520.3|82485.3|53
1622561890000|2021-06-01 15:38:10|82520.2|82495.2|82522.5|82497.5|82524.7|82499.7|82520.2|82495.2|33
1622561900000|2021-06-01 15:38:20|82522.4|82497.4|82531.2|82481.2|82531.7|82498.6|82517.2|82480.4|61
1622561910000|2021-06-01 15:38:30|82531.8|82481.8|82516.3|82491.3|82532.7|82495.4|82511.2|82479.2|58
1622561920000|2021-06-01 15:38:40|82516.9|82491.9|82517.1|82492.1|82518.1|82493.1|82516.3|82491.3|50
1622561930000|2021-06-01 15:38:50|82516.2|82491.2|82515.4|82490.4|82518|82493|82513.3|82488.3|39
1622561940000|2021-06-01 15:39:00|82515.2|82490.2|82516.8|82491.8|82518.9|82493.9|82513.6|82488.6|65
1622561950000|2021-06-01 15:39:10|82516.7|82491.7|82516.7|82491.7|82518.8|82493.8|82515.3|82490.3|43
1622561960000|2021-06-01 15:39:20|82516.6|82491.6|82512.3|82487.3|82517.5|82492.5|82511.9|82486.9|71
1622561970000|2021-06-01 15:39:30|82512.7|82487.7|82516|82491|82516.4|82491.4|82511|82486|41
1622561980000|2021-06-01 15:39:40|82515.8|82490.8|82517.8|82492.8|82519.1|82494.1|82515.4|82490.4|58
1622561990000|2021-06-01 15:39:50|82517.9|82492.9|82517.1|82492.1|82519.4|82494.4|82515.1|82490.1|55
1622562000000|2021-06-01 15:40:00|82517.5|82492.5|82515.4|82490.4|82518|82493|82514.7|82489.7|42
1622562010000|2021-06-01 15:40:10|82516.1|82491.1|82516.9|82491.9|82517.6|82492.6|82515.5|82490.5|36
1622562020000|2021-06-01 15:40:20|82517|82492|82519.1|82494.1|82520|82495|82517|82492|27
1622562030000|2021-06-01 15:40:30|82518.7|82493.7|82521.8|82496.8|82537.3|82499.7|82516.6|82486.7|58
1622562040000|2021-06-01 15:40:40|82522|82497|82521.9|82496.9|82523.5|82498.5|82521.4|82496.4|29
1622562050000|2021-06-01 15:40:50|82522|82497|82502.6|82477.6|82522.2|82497.2|82502.6|82466.3|40
1622562060000|2021-06-01 15:41:00|82502.4|82477.4|82502.1|82477.1|82502.4|82477.4|82501.1|82476.1|26
1622562070000|2021-06-01 15:41:10|82501.8|82476.8|82501.4|82476.4|82502.8|82477.8|82501.1|82476.1|19
1622562080000|2021-06-01 15:41:20|82501.5|82476.5|82502.4|82477.4|82502.7|82477.7|82501.3|82476.3|26
1622562090000|2021-06-01 15:41:30|82502.6|82477.6|82502.2|82477.2|82503.3|82478.3|82501.6|82476.6|31
1622562100000|2021-06-01 15:41:40|82502.1|82477.1|82502.4|82477.4|82502.6|82477.6|82500.3|82475.3|40
1622562110000|2021-06-01 15:41:50|82502.2|82477.2|82500.1|82475.1|82506.1|82481.1|82499.8|82474.8|50
1622562120000|2021-06-01 15:42:00|82500.4|82475.4|82512.4|82487.4|82514.2|82489.2|82491.2|82466.2|70
1622562130000|2021-06-01 15:42:10|82513.5|82488.5|82518.1|82493.1|82520.2|82495.2|82509.7|82484.7|48
1622562140000|2021-06-01 15:42:20|82519.6|82494.6|82518.9|82493.9|82520.9|82495.9|82518.1|82493.1|48
1622562150000|2021-06-01 15:42:30|82519.4|82494.4|82515|82490|82520.2|82495.2|82513.3|82488.3|54
1622562160000|2021-06-01 15:42:40|82515.3|82490.3|82513.3|82488.3|82515.6|82490.6|82513|82488|50
1622562170000|2021-06-01 15:42:50|82513.5|82488.5|82516.6|82491.6|82516.8|82491.8|82511.6|82486.6|47
1622562180000|2021-06-01 15:43:00|82516.8|82491.8|82514.5|82489.5|82518.3|82493.3|82514.5|82489.5|41
1622562190000|2021-06-01 15:43:10|82514.4|82489.4|82515.2|82490.2|82516|82491|82514.4|82489.4|46
1622562200000|2021-06-01 15:43:20|82515.1|82490.1|82516.1|82491.1|82516.6|82491.6|82515.1|82490.1|34
1622562210000|2021-06-01 15:43:30|82516.2|82491.2|82515|82490|82516.4|82491.4|82514.9|82489.9|24
1622562220000|2021-06-01 15:43:40|82515.4|82490.4|82515.8|82490.8|82516.5|82491.5|82514.8|82489.8|47
1622562230000|2021-06-01 15:43:50|82516.8|82491.8|82516.6|82491.6|82516.9|82491.9|82515.6|82490.6|41
1622562240000|2021-06-01 15:44:00|82516.7|82491.7|82521.5|82496.5|82521.5|82496.5|82516.2|82491.2|56
1622562250000|2021-06-01 15:44:10|82521.6|82496.6|82519.4|82494.4|82521.7|82496.7|82518.1|82493.1|51
1622562260000|2021-06-01 15:44:20|82519.8|82494.8|82518.7|82493.7|82519.8|82494.8|82518.7|82493.7|30
1622562270000|2021-06-01 15:44:30|82519|82494|82517|82492|82521.7|82496.7|82511.9|82486.9|44
1622562280000|2021-06-01 15:44:40|82516.9|82491.9|82516.2|82491.2|82518.9|82493.9|82511.4|82486.4|61
1622562290000|2021-06-01 15:44:50|82516.5|82491.5|82519.1|82494.1|82519.5|82494.5|82516.5|82491.5|39
1622562300000|2021-06-01 15:45:00|82519.6|82494.6|82530.6|82505.6|82531|82506|82519.5|82494.5|64
1622562310000|2021-06-01 15:45:10|82530.4|82505.4|82529.7|82504.7|82530.4|82505.4|82529|82504|46
1622562320000|2021-06-01 15:45:20|82528.5|82503.5|82527.8|82502.8|82528.9|82503.9|82523.9|82498.9|51
1622562330000|2021-06-01 15:45:30|82527.5|82502.5|82530.3|82505.3|82530.7|82505.7|82527.4|82502.4|56
1622562340000|2021-06-01 15:45:40|82529.8|82504.8|82532.6|82507.6|82532.6|82507.6|82529.8|82504.8|51
1622562350000|2021-06-01 15:45:50|82532.2|82507.2|82531.8|82506.8|82533.5|82508.5|82531|82506|36
1622562360000|2021-06-01 15:46:00|82531.6|82506.6|82535.3|82510.3|82535.8|82510.8|82531.4|82506.4|36
1622562370000|2021-06-01 15:46:10|82535.1|82510.1|82536.2|82511.2|82536.5|82511.5|82532.9|82507.9|40
1622562380000|2021-06-01 15:46:20|82536|82511|82535.1|82510.1|82536|82511|82535|82510|33
1622562390000|2021-06-01 15:46:30|82535.2|82510.2|82534.9|82509.9|82535.4|82510.4|82534.5|82509.5|29
1622562400000|2021-06-01 15:46:40|82535.3|82510.3|82532.9|82507.9|82535.5|82510.5|82531.9|82506.9|38
1622562410000|2021-06-01 15:46:50|82533|82508|82535.4|82510.4|82536.6|82511.6|82533|82508|44
1622562420000|2021-06-01 15:47:00|82535.6|82510.6|82534.6|82509.6|82535.8|82510.8|82534.1|82509.1|30
1622562430000|2021-06-01 15:47:10|82535.3|82510.3|82535.4|82510.4|82536.5|82511.5|82534.1|82509.1|33
1622562440000|2021-06-01 15:47:20|82536.2|82511.2|82530.1|82505.1|82536.2|82511.2|82529.2|82504.2|48
1622562450000|2021-06-01 15:47:30|82530|82505|82527.5|82502.5|82530.3|82505.3|82526|82501|56
1622562460000|2021-06-01 15:47:40|82528.5|82503.5|82528.3|82503.3|82529.1|82504.1|82527.5|82502.5|46
1622562470000|2021-06-01 15:47:50|82528.1|82503.1|82530.9|82505.9|82531.6|82506.6|82525|82500|46
1622562480000|2021-06-01 15:48:00|82530.3|82505.3|82532.5|82507.5|82533.7|82508.7|82530.1|82505.1|52
1622562490000|2021-06-01 15:48:10|82532.1|82507.1|82531.9|82506.9|82532.8|82507.8|82531.6|82506.6|24
1622562500000|2021-06-01 15:48:20|82531.8|82506.8|82532.4|82507.4|82533|82508|82531.8|82506.8|27
1622562510000|2021-06-01 15:48:30|82532.6|82507.6|82531.7|82506.7|82540.7|82515.7|82531.1|82506.1|49
1622562520000|2021-06-01 15:48:40|82533.6|82508.6|82535.4|82510.4|82536.2|82511.2|82533.6|82508.6|48
1622562530000|2021-06-01 15:48:50|82536.5|82511.5|82533.8|82508.8|82538|82513|82533.1|82508.1|43
1622562540000|2021-06-01 15:49:00|82535|82510|82538.2|82513.2|82538.5|82513.5|82533.5|82508.5|42
1622562550000|2021-06-01 15:49:10|82538.5|82513.5|82534.8|82509.8|82538.5|82513.5|82534.7|82509.7|46
1622562560000|2021-06-01 15:49:20|82534.6|82509.6|82539.8|82514.8|82543.8|82518.8|82533.9|82508.9|57
1622562570000|2021-06-01 15:49:30|82540.1|82515.1|82536.5|82511.5|82540.5|82515.5|82536.5|82511.5|41
1622562580000|2021-06-01 15:49:40|82536.3|82511.3|82537.3|82512.3|82537.6|82512.6|82535.4|82510.4|44
1622562590000|2021-06-01 15:49:50|82537.4|82512.4|82537.5|82512.5|82537.6|82512.6|82536.6|82511.6|28
1622562600000|2021-06-01 15:50:00|82537.6|82512.6|82536.3|82511.3|82538.4|82513.4|82536.3|82511.3|26
1622562610000|2021-06-01 15:50:10|82536.1|82511.1|82542.4|82517.4|82542.6|82517.6|82535.8|82510.8|45
1622562620000|2021-06-01 15:50:20|82542.5|82517.5|82541.1|82516.1|82543.8|82518.8|82541.1|82516.1|48
1622562630000|2021-06-01 15:50:30|82540.9|82515.9|82541.8|82516.8|82542.1|82517.1|82539.8|82514.8|43
1622562640000|2021-06-01 15:50:40|82541.7|82516.7|82554.8|82529.8|82556.4|82531.4|82541.1|82516.1|43
1622562650000|2021-06-01 15:50:50|82555.8|82530.8|82563.9|82538.9|82564.4|82539.4|82555.1|82530.1|40
1622562660000|2021-06-01 15:51:00|82565.1|82540.1|82564.1|82539.1|82570.6|82545.6|82561.7|82536.7|57
1622562670000|2021-06-01 15:51:10|82564.5|82539.5|82568.6|82543.6|82569.2|82544.2|82563.1|82538.1|44
1622562680000|2021-06-01 15:51:20|82568.5|82543.5|82569.1|82544.1|82574.4|82549.4|82561.3|82536.3|49
1622562690000|2021-06-01 15:51:30|82568.7|82543.7|82574.5|82549.5|82578.3|82553.3|82568.6|82543.6|57
1622562700000|2021-06-01 15:51:40|82574.7|82549.7|82574.5|82549.5|82575.1|82550.1|82566.6|82541.6|54
1622562710000|2021-06-01 15:51:50|82574.7|82549.7|82576.1|82551.1|82576.1|82551.1|82571.9|82546.9|22
1622562720000|2021-06-01 15:52:00|82574.9|82549.9|82572.9|82547.9|82586.1|82559.6|82572.9|82534.5|47
1622562730000|2021-06-01 15:52:10|82572.8|82547.8|82582.5|82557.5|82585.4|82560.4|82571.5|82546.5|52
1622562740000|2021-06-01 15:52:20|82582.2|82557.2|82583.6|82558.6|82584.1|82559.1|82581.5|82556.5|43
1622562750000|2021-06-01 15:52:30|82583.4|82558.4|82583.8|82558.8|82586.1|82561.1|82583|82558|30
1622562760000|2021-06-01 15:52:40|82584.6|82559.6|82589|82564|82589.3|82564.3|82584.4|82559.4|45
1622562770000|2021-06-01 15:52:50|82590.1|82565.1|82596.3|82571.3|82596.7|82571.7|82589.3|82564.3|52
1622562780000|2021-06-01 15:53:00|82596|82571|82599.4|82574.4|82602.3|82577.3|82596|82571|48
1622562790000|2021-06-01 15:53:10|82598.9|82573.9|82601.3|82576.3|82603|82578|82598.6|82573.6|33
1622562800000|2021-06-01 15:53:20|82600.9|82575.9|82599.8|82574.8|82610.8|82585.8|82599.8|82574.8|41
1622562810000|2021-06-01 15:53:30|82600.5|82575.5|82599.2|82574.2|82604|82579|82599.2|82574.2|42
1622562820000|2021-06-01 15:53:40|82600.4|82575.4|82609.3|82584.3|82613.4|82588.4|82598.8|82573.8|53
1622562830000|2021-06-01 15:53:50|82609.5|82584.5|82601.9|82576.9|82612.1|82587.1|82600.6|82575.6|71
1622562840000|2021-06-01 15:54:00|82601.3|82576.3|82604.4|82579.4|82611|82586|82597.2|82572.2|35
1622562850000|2021-06-01 15:54:10|82603.1|82578.1|82606.7|82581.7|82608.2|82583.2|82602.4|82577.4|47
1622562860000|2021-06-01 15:54:20|82606.6|82581.6|82607.1|82582.1|82611.3|82586.3|82604.7|82579.7|32
1622562870000|2021-06-01 15:54:30|82608.2|82583.2|82611.7|82586.7|82613.9|82588.9|82604.8|82579.8|35
1622562880000|2021-06-01 15:54:40|82611.6|82586.6|82615.7|82590.7|82618.4|82593.4|82611.3|82586.3|47
1622562890000|2021-06-01 15:54:50|82616.3|82591.3|82614.2|82589.2|82616.3|82591.3|82612.7|82587.7|31
1622562900000|2021-06-01 15:55:00|82614.1|82589.1|82620.1|82595.1|82621.6|82596.6|82606.6|82581.6|45
1622562910000|2021-06-01 15:55:10|82621.5|82596.5|82617.1|82592.1|82623|82598|82616|82591|33
1622562920000|2021-06-01 15:55:20|82616.8|82591.8|82627.1|82602.1|82628.6|82603.6|82615.6|82590.6|46
1622562930000|2021-06-01 15:55:30|82627.2|82602.2|82639.2|82614.2|82640.7|82615.7|82625.4|82600.4|30
1622562940000|2021-06-01 15:55:40|82638.4|82613.4|82633.5|82608.5|82640.6|82615.6|82632.7|82607.7|45
1622562950000|2021-06-01 15:55:50|82633.4|82608.4|82630.2|82605.2|82638.9|82613.9|82630.2|82605.2|36
1622562960000|2021-06-01 15:56:00|82632.9|82607.9|82642.2|82617.2|82643|82618|82629.7|82604.7|51
1622562970000|2021-06-01 15:56:10|82643.4|82618.4|82651.9|82626.9|82654.2|82629.2|82638.8|82613.8|60
1622562980000|2021-06-01 15:56:20|82652|82627|82653.5|82628.5|82656.4|82631.4|82649.8|82624.8|48
1622562990000|2021-06-01 15:56:30|82652.7|82627.7|82646.5|82621.5|82652.7|82627.7|82644.7|82619.7|52
1622563000000|2021-06-01 15:56:40|82646|82621|82650.8|82625.8|82657.5|82632.5|82645.6|82620.6|53
1622563010000|2021-06-01 15:56:50|82650.4|82625.4|82645.4|82620.4|82652.7|82627.7|82645.2|82620.2|58
1622563020000|2021-06-01 15:57:00|82645.3|82620.3|82643|82618|82647|82622|82643|82618|54
1622563030000|2021-06-01 15:57:10|82643.1|82618.1|82649.8|82624.8|82659.1|82634.1|82643.1|82618.1|62
1622563040000|2021-06-01 15:57:20|82650.4|82625.4|82644.9|82619.9|82650.4|82625.4|82638.8|82613.8|48
1622563050000|2021-06-01 15:57:30|82646.4|82621.4|82648.2|82623.2|82649.1|82624.1|82646.4|82621.4|45
1622563060000|2021-06-01 15:57:40|82648.1|82623.1|82650|82625|82650.2|82625.2|82646.8|82621.8|40
1622563070000|2021-06-01 15:57:50|82650.1|82625.1|82645.3|82620.3|82650.1|82625.1|82643.3|82618.3|34
1622563080000|2021-06-01 15:58:00|82645.1|82620.1|82654.7|82629.7|82654.7|82629.7|82644.5|82619.5|52
1622563090000|2021-06-01 15:58:10|82654.3|82629.3|82654.1|82629.1|82656.6|82631.6|82654.1|82629.1|36
1622563100000|2021-06-01 15:58:20|82654|82629|82650|82625|82655.6|82630.6|82650|82625|42
1622563110000|2021-06-01 15:58:30|82650.2|82625.2|82651.3|82626.3|82655.3|82630.3|82650|82625|45
1622563120000|2021-06-01 15:58:40|82651.4|82626.4|82648.1|82623.1|82654.4|82629.4|82647.6|82622.6|43
1622563130000|2021-06-01 15:58:50|82654.6|82629.6|82663.5|82638.5|82672.3|82647.3|82654.6|82629.6|61
1622563140000|2021-06-01 15:59:00|82664|82639|82662.2|82637.2|82665.6|82640.6|82662|82637|43
1622563150000|2021-06-01 15:59:10|82663.1|82638.1|82656.5|82631.5|82673.4|82641.1|82651.3|82623.4|67
1622563160000|2021-06-01 15:59:20|82656.3|82631.3|82656.8|82631.8|82658.5|82633.5|82652.1|82627.1|63
1622563170000|2021-06-01 15:59:30|82656.4|82631.4|82655.9|82630.9|82658.5|82633.5|82653.8|82628.8|47
1622563180000|2021-06-01 15:59:40|82655.7|82630.7|82646.5|82621.5|82656|82631|82643.9|82618.9|54
1622563190000|2021-06-01 15:59:50|82647.2|82622.2|82650.5|82625.5|82650.8|82625.8|82643.8|82618.8|46
1622563200000|2021-06-01 16:00:00|82650.6|82625.6|82666.5|82616.5|82667.6|82631.6|82650|82615.4|48
1622563210000|2021-06-01 16:00:10|82666.6|82616.6|82667.3|82617.3|82667.8|82617.8|82665.6|82615.6|37
1622563220000|2021-06-01 16:00:20|82667.5|82617.5|82670.6|82620.6|82671.4|82621.4|82666.4|82616.4|53
1622563230000|2021-06-01 16:00:30|82670.5|82620.5|82676.9|82626.9|82678.3|82640.3|82665.3|82620.1|49
1622563240000|2021-06-01 16:00:40|82676.5|82626.5|82690.7|82640.7|82691.5|82641.5|82672.2|82622.2|63
1622563250000|2021-06-01 16:00:50|82690.2|82640.2|82697.8|82647.8|82700.3|82650.3|82690.2|82640.2|51
1622563260000|2021-06-01 16:01:00|82687.1|82662.1|82698.4|82648.4|82700.1|82662.4|82685.7|82648.3|38
1622563270000|2021-06-01 16:01:10|82698.1|82648.1|82696.5|82646.5|82699.2|82649.2|82695.9|82645.9|44
1622563280000|2021-06-01 16:01:20|82696.7|82646.7|82683.7|82658.7|82697.8|82659.8|82682.6|82646.1|50
1622563290000|2021-06-01 16:01:30|82683.9|82658.9|82696.4|82646.4|82696.6|82658.9|82682.8|82635.4|49
1622563300000|2021-06-01 16:01:40|82695.8|82645.8|82686.7|82636.7|82695.8|82659|82680.5|82634|45
1622563310000|2021-06-01 16:01:50|82687|82637|82682.3|82632.3|82688.5|82646.6|82668.1|82630.2|57
1622563320000|2021-06-01 16:02:00|82682.6|82632.6|82687.7|82637.7|82691.4|82641.4|82681.9|82631.9|49
1622563330000|2021-06-01 16:02:10|82687.8|82637.8|82696.6|82646.6|82697|82647|82686.4|82636.4|46
1622563340000|2021-06-01 16:02:20|82696.3|82646.3|82685.9|82660.9|82696.3|82662.6|82681.9|82646.3|47
1622563350000|2021-06-01 16:02:30|82685.7|82660.7|82683.3|82658.3|82688.2|82663.2|82682.3|82657.3|42
1622563360000|2021-06-01 16:02:40|82683|82658|82680.3|82655.3|82683.6|82658.6|82679.2|82654.2|30
1622563370000|2021-06-01 16:02:50|82678.8|82653.8|82687.4|82637.4|82689.2|82655.2|82675.6|82636.7|51
1622563380000|2021-06-01 16:03:00|82687.2|82637.2|82687.4|82637.4|82688.3|82638.3|82686.9|82636.9|30
1622563390000|2021-06-01 16:03:10|82687.5|82637.5|82676.1|82626.1|82687.5|82637.5|82676.1|82626.1|54
1622563400000|2021-06-01 16:03:20|82676|82626|82675.5|82625.5|82676.7|82626.7|82675.3|82625.3|24
1622563410000|2021-06-01 16:03:30|82675.4|82625.4|82674.4|82624.4|82675.7|82625.7|82673.2|82623.2|43
1622563420000|2021-06-01 16:03:40|82674.6|82624.6|82669.3|82619.3|82683.1|82637.1|82662.1|82619.3|48
1622563430000|2021-06-01 16:03:50|82670.4|82620.4|82660|82635|82673.7|82635.9|82660|82619.7|36
1622563440000|2021-06-01 16:04:00|82659.9|82634.9|82657.5|82632.5|82671|82634.9|82656.3|82619.7|54
1622563450000|2021-06-01 16:04:10|82657.7|82632.7|82660.3|82635.3|82673.1|82636.6|82656.2|82618.9|46
1622563460000|2021-06-01 16:04:20|82660.9|82635.9|82669.6|82644.6|82669.6|82644.6|82660.1|82635.1|49
1622563470000|2021-06-01 16:04:30|82667.9|82642.9|82669.3|82644.3|82682|82645.7|82667.9|82629|50
1622563480000|2021-06-01 16:04:40|82669.1|82644.1|82683.2|82633.2|82683.2|82645.8|82669|82631.5|38
1622563490000|2021-06-01 16:04:50|82683.1|82633.1|82670.1|82645.1|82683.1|82645.3|82667.6|82628.1|39
1622563500000|2021-06-01 16:05:00|82669.9|82644.9|82681.1|82631.1|82682.8|82644.9|82669.2|82629.7|35
1622563510000|2021-06-01 16:05:10|82681|82631|82668.3|82643.3|82682.7|82645.4|82667.9|82628.8|50
1622563520000|2021-06-01 16:05:20|82668.2|82643.2|82669|82644|82669.6|82644.6|82667.9|82642.9|38
1622563530000|2021-06-01 16:05:30|82669.4|82644.4|82683.6|82633.6|82685|82647.5|82668.4|82632.8|40
1622563540000|2021-06-01 16:05:40|82683.4|82633.4|82676.4|82626.4|82684.4|82647.2|82664.3|82626.4|49
1622563550000|2021-06-01 16:05:50|82676.7|82626.7|82674.1|82624.1|82677.3|82643.3|82660.5|82622.6|61
1622563560000|2021-06-01 16:06:00|82674.2|82624.2|82674.2|82624.2|82675.9|82625.9|82670.3|82620.3|61
1622563570000|2021-06-01 16:06:10|82674.7|82624.7|82677.3|82627.3|82679.5|82639.8|82661.1|82622.4|64
1622563580000|2021-06-01 16:06:20|82678.5|82628.5|82660|82635|82678.5|82640.3|82657.9|82622|38
1622563590000|2021-06-01 16:06:30|82660.1|82635.1|82665.2|82615.2|82665.9|82635.1|82651.8|82612.8|58
1622563600000|2021-06-01 16:06:40|82664.7|82614.7|82664.4|82614.4|82664.7|82614.7|82663.2|82613.2|33
1622563610000|2021-06-01 16:06:50|82664.1|82614.1|82659.4|82609.4|82664.4|82621.7|82646.6|82608.6|42
1622563620000|2021-06-01 16:07:00|82659.2|82609.2|82658.3|82633.3|82668.1|82634.7|82654.1|82609.1|59
1622563630000|2021-06-01 16:07:10|82657.7|82632.7|82659.6|82634.6|82673.9|82636.3|82656.2|82623.8|76
1622563640000|2021-06-01 16:07:20|82658.9|82633.9|82676.9|82626.9|82678.6|82639.7|82658.5|82624.9|63
1622563650000|2021-06-01 16:07:30|82676.8|82626.8|82682.3|82632.3|82682.3|82645.8|82666.3|82626.5|70
1622563660000|2021-06-01 16:07:40|82682.5|82632.5|82669|82644|82682.5|82644.7|82667.6|82630.3|44
1622563670000|2021-06-01 16:07:50|82669.2|82644.2|82669.2|82644.2|82685.1|82648.4|82669|82635.1|51
1622563680000|2021-06-01 16:08:00|82669.6|82644.6|82669.9|82644.9|82671.2|82646.2|82668.9|82643.9|37
1622563690000|2021-06-01 16:08:10|82669.6|82644.6|82670.5|82645.5|82671.7|82646.7|82668.3|82643.3|26
1622563700000|2021-06-01 16:08:20|82670.8|82645.8|82666.8|82641.8|82680.9|82646.7|82665.6|82629.2|62
1622563710000|2021-06-01 16:08:30|82667.5|82642.5|82669.5|82644.5|82669.6|82644.6|82666.5|82641.5|63
1622563720000|2021-06-01 16:08:40|82669.6|82644.6|82671.7|82646.7|82673.1|82648.1|82668.9|82643.9|48
1622563730000|2021-06-01 16:08:50|82671.6|82646.6|82683.9|82633.9|82683.9|82647|82671.1|82633.1|33
1622563740000|2021-06-01 16:09:00|82684|82634|82680.3|82630.3|82686.2|82647.8|82671|82630.2|54
1622563750000|2021-06-01 16:09:10|82680.4|82630.4|82672.2|82647.2|82687.4|82649.9|82668.6|82628.5|48
1622563760000|2021-06-01 16:09:20|82672.4|82647.4|82685.5|82635.5|82690.1|82650.8|82671.5|82635.5|36
1622563770000|2021-06-01 16:09:30|82685.7|82635.7|82683.5|82633.5|82690.5|82640.5|82683.5|82633.5|43
1622563780000|2021-06-01 16:09:40|82683.4|82633.4|82672.3|82647.3|82684.5|82647.6|82672.3|82633.4|14
1622563790000|2021-06-01 16:09:50|82672|82647|82685.5|82635.5|82685.5|82648.6|82671.2|82635|28
1622563800000|2021-06-01 16:10:00|82685.8|82635.8|82672.1|82647.1|82687.2|82648.1|82671.9|82635.1|45
1622563810000|2021-06-01 16:10:10|82672.3|82647.3|82669.9|82644.9|82681.3|82647.8|82668.3|82630.5|48
1622563820000|2021-06-01 16:10:20|82669.8|82644.8|82676.1|82651.1|82684.9|82651.1|82669.3|82633.6|49
1622563830000|2021-06-01 16:10:30|82675.9|82650.9|82675.7|82650.7|82687|82651.4|82674|82634.8|40
1622563840000|2021-06-01 16:10:40|82675.6|82650.6|82685.6|82635.6|82687|82651.3|82674|82635.4|39
1622563850000|2021-06-01 16:10:50|82685|82635|82706.6|82656.6|82706.6|82656.6|82676.2|82635|49
1622563860000|2021-06-01 16:11:00|82708.8|82658.8|82716.8|82666.8|82717.7|82667.7|82707.7|82657.7|52
1622563870000|2021-06-01 16:11:10|82716.6|82666.6|82716.9|82666.9|82718.9|82668.9|82716.4|82666.4|45
1622563880000|2021-06-01 16:11:20|82716.8|82666.8|82705.5|82655.5|82717.5|82667.5|82704.6|82654.6|33
1622563890000|2021-06-01 16:11:30|82705.1|82655.1|82711.3|82661.3|82712.2|82662.2|82703.5|82653.5|43
1622563900000|2021-06-01 16:11:40|82711.4|82661.4|82718.3|82668.3|82718.3|82668.3|82710.1|82660.1|56
1622563910000|2021-06-01 16:11:50|82719.1|82669.1|82720.1|82670.1|82720.9|82670.9|82717|82667|52
1622563920000|2021-06-01 16:12:00|82719.9|82669.9|82718|82668|82720.8|82670.8|82717.6|82667.6|36
1622563930000|2021-06-01 16:12:10|82717.7|82667.7|82717.7|82667.7|82718.5|82668.5|82717.5|82667.5|24
1622563940000|2021-06-01 16:12:20|82717.3|82667.3|82704.8|82679.8|82719|82680.1|82704.5|82664.3|35
1622563950000|2021-06-01 16:12:30|82707.9|82682.9|82705.8|82680.8|82718.2|82683|82703.4|82666.6|43
1622563960000|2021-06-01 16:12:40|82706.4|82681.4|82706.5|82681.5|82719.8|82684.5|82703.5|82669.6|48
1622563970000|2021-06-01 16:12:50|82706.1|82681.1|82722.3|82672.3|82722.4|82687.1|82706.1|82668.5|50
1622563980000|2021-06-01 16:13:00|82722.5|82672.5|82712.7|82662.7|82722.5|82672.5|82712.3|82662.3|57
1622563990000|2021-06-01 16:13:10|82712.8|82662.8|82701.2|82676.2|82712.8|82676.7|82699.4|82662.6|43
1622564000000|2021-06-01 16:13:20|82700.4|82675.4|82705.6|82680.6|82707.1|82682.1|82700.2|82675.2|48
1622564010000|2021-06-01 16:13:30|82705.7|82680.7|82707.3|82682.3|82707.6|82682.6|82704.9|82679.9|50
1622564020000|2021-06-01 16:13:40|82707|82682|82705.1|82680.1|82707.4|82682.4|82703.9|82678.9|34
1622564030000|2021-06-01 16:13:50|82705.4|82680.4|82709.2|82659.2|82709.7|82680.5|82703.2|82657|26
1622564040000|2021-06-01 16:14:00|82708.6|82658.6|82708.6|82658.6|82710|82660|82695.8|82645.8|77
1622564050000|2021-06-01 16:14:10|82709.1|82659.1|82714.1|82664.1|82715.1|82665.1|82707.7|82657.7|65
1622564060000|2021-06-01 16:14:20|82713.4|82663.4|82711.5|82661.5|82714.4|82664.4|82710.2|82660.2|45
1622564070000|2021-06-01 16:14:30|82711.4|82661.4|82712.5|82662.5|82713.1|82663.1|82709.9|82659.9|49
1622564080000|2021-06-01 16:14:40|82712.2|82662.2|82709.7|82659.7|82714.3|82664.3|82709.5|82659.5|52
1622564090000|2021-06-01 16:14:50|82708.7|82658.7|82712|82662|82712|82662|82708|82658|38
1622564100000|2021-06-01 16:15:00|82711.7|82661.7|82712.9|82662.9|82713.4|82663.4|82708.1|82658.1|53
1622564110000|2021-06-01 16:15:10|82712.4|82662.4|82706.6|82656.6|82712.9|82662.9|82706.3|82656.3|45
1622564120000|2021-06-01 16:15:20|82707.1|82657.1|82713.9|82663.9|82714.5|82664.5|82704.6|82654.6|44
1622564130000|2021-06-01 16:15:30|82712.6|82662.6|82711.3|82661.3|82714.8|82664.8|82710.8|82660.8|60
1622564140000|2021-06-01 16:15:40|82711.6|82661.6|82712.3|82662.3|82712.3|82662.3|82710.9|82660.9|33
1622564150000|2021-06-01 16:15:50|82712.1|82662.1|82712.8|82662.8|82713.3|82663.3|82710.9|82660.9|29
1622564160000|2021-06-01 16:16:00|82712.9|82662.9|82713.3|82663.3|82713.4|82663.4|82711.6|82661.6|22
1622564170000|2021-06-01 16:16:10|82713.5|82663.5|82716.1|82666.1|82722.7|82672.7|82712.6|82662.6|53
1622564180000|2021-06-01 16:16:20|82716.3|82666.3|82715.3|82665.3|82716.3|82666.3|82713.7|82663.7|37
1622564190000|2021-06-01 16:16:30|82714.7|82664.7|82717.7|82667.7|82718.8|82668.8|82714.7|82664.7|38
1622564200000|2021-06-01 16:16:40|82718.5|82668.5|82714.4|82664.4|82721.3|82671.3|82713.7|82663.7|61
1622564210000|2021-06-01 16:16:50|82714.6|82664.6|82718.6|82668.6|82720|82670|82713.3|82663.3|52
1622564220000|2021-06-01 16:17:00|82718.5|82668.5|82715|82665|82719.5|82669.5|82715|82665|50
1622564230000|2021-06-01 16:17:10|82715.4|82665.4|82712.6|82662.6|82715.6|82665.6|82712.5|82662.5|28
1622564240000|2021-06-01 16:17:20|82711.3|82661.3|82680|82630|82711.5|82676.3|82674.2|82624.2|62
1622564250000|2021-06-01 16:17:30|82680.4|82630.4|82688.9|82638.9|82690.1|82640.1|82679.5|82629.5|49
1622564260000|2021-06-01 16:17:40|82687.4|82637.4|82686.1|82636.1|82688.9|82638.9|82686.1|82636.1|29
1622564270000|2021-06-01 16:17:50|82685.9|82635.9|82687.1|82637.1|82687.1|82637.1|82680.8|82630.8|51
1622564280000|2021-06-01 16:18:00|82688|82638|82690.8|82640.8|82691.4|82641.4|82688|82638|43
1622564290000|2021-06-01 16:18:10|82690.9|82640.9|82690.9|82640.9|82692.7|82642.7|82690.6|82640.6|29
1622564300000|2021-06-01 16:18:20|82691.1|82641.1|82691.7|82641.7|82691.9|82641.9|82690.5|82640.5|29
1622564310000|2021-06-01 16:18:30|82691.8|82641.8|82689.5|82639.5|82692.2|82642.2|82689.4|82639.4|25
1622564320000|2021-06-01 16:18:40|82689.3|82639.3|82689.1|82639.1|82690.4|82640.4|82688.3|82638.3|44
1622564330000|2021-06-01 16:18:50|82689|82639|82689.3|82639.3|82689.7|82639.7|82688.7|82638.7|26
1622564340000|2021-06-01 16:19:00|82689.5|82639.5|82687.8|82637.8|82689.6|82639.6|82687.4|82637.4|22
1622564350000|2021-06-01 16:19:10|82687.6|82637.6|82688.8|82638.8|82689.9|82639.9|82687.4|82637.4|27
1622564360000|2021-06-01 16:19:20|82688.6|82638.6|82688.9|82638.9|82689.2|82639.2|82688.5|82638.5|23
1622564370000|2021-06-01 16:19:30|82688.7|82638.7|82686.8|82636.8|82688.7|82638.7|82686.8|82636.8|20
1622564380000|2021-06-01 16:19:40|82686.9|82636.9|82687|82637|82687.4|82637.4|82686.6|82636.6|13
1622564390000|2021-06-01 16:19:50|82687.2|82637.2|82687.7|82637.7|82687.7|82637.7|82685.8|82635.8|23
1622564400000|2021-06-01 16:20:00|82687.9|82637.9|82687.5|82637.5|82687.9|82637.9|82686.4|82636.4|16
1622564410000|2021-06-01 16:20:10|82687.3|82637.3|82677.2|82652.2|82688.4|82652.2|82675.9|82637.1|18
1622564420000|2021-06-01 16:20:20|82678.1|82653.1|82674.8|82649.8|82678.1|82653.1|82674.1|82649.1|33
1622564430000|2021-06-01 16:20:30|82675.8|82650.8|82677.8|82652.8|82678.3|82653.3|82675.7|82650.7|28
1622564440000|2021-06-01 16:20:40|82677.4|82652.4|82677.6|82652.6|82678.9|82653.9|82677.4|82652.4|19
1622564450000|2021-06-01 16:20:50|82677.7|82652.7|82691.7|82641.7|82692.6|82652.7|82677.6|82640.1|22
1622564460000|2021-06-01 16:21:00|82693.9|82643.9|82692.5|82642.5|82694.5|82644.5|82692.5|82642.5|33
1622564470000|2021-06-01 16:21:10|82692.7|82642.7|82677.7|82652.7|82693.2|82653.2|82677.2|82642.2|21
1622564480000|2021-06-01 16:21:20|82688.8|82638.8|82678|82653|82691|82653.5|82676|82637.9|30
1622564490000|2021-06-01 16:21:30|82677.7|82652.7|82676.8|82651.8|82677.7|82652.7|82676.8|82651.8|9
1622564500000|2021-06-01 16:21:40|82676.9|82651.9|82676.3|82651.3|82677.7|82652.7|82676.2|82651.2|16
1622564510000|2021-06-01 16:21:50|82676.4|82651.4|82676.5|82651.5|82677.6|82652.6|82676.4|82651.4|28
1622564520000|2021-06-01 16:22:00|82676.8|82651.8|82673.8|82648.8|82688.7|82651.8|82672.8|82636.6|47
1622564530000|2021-06-01 16:22:10|82674.9|82649.9|82674|82649|82675|82650|82673.7|82648.7|21
1622564540000|2021-06-01 16:22:20|82674.1|82649.1|82674.3|82649.3|82675.1|82650.1|82674|82649|18
1622564550000|2021-06-01 16:22:30|82674.6|82649.6|82685.8|82635.8|82686.7|82649.7|82672.6|82634.6|34
1622564560000|2021-06-01 16:22:40|82685.5|82635.5|82673.6|82648.6|82685.5|82648.7|82672|82634.1|18
1622564570000|2021-06-01 16:22:50|82673.7|82648.7|82673.1|82648.1|82673.9|82648.9|82672.1|82647.1|20
1622564580000|2021-06-01 16:23:00|82673|82648|82673|82648|82673.8|82648.8|82671|82646|29
1622564590000|2021-06-01 16:23:10|82673.1|82648.1|82672.1|82647.1|82673.2|82648.2|82671.7|82646.7|30
1622564600000|2021-06-01 16:23:20|82672.2|82647.2|82675.3|82650.3|82676|82651|82672.1|82647.1|29
1622564610000|2021-06-01 16:23:30|82675.7|82650.7|82691.1|82641.1|82691.1|82652.2|82674.9|82638.5|23
1622564620000|2021-06-01 16:23:40|82677.7|82652.7|82664.9|82614.9|82679.5|82654.5|82658.6|82608.6|61
1622564630000|2021-06-01 16:23:50|82664.7|82614.7|82672.4|82622.4|82672.9|82622.9|82664.7|82614.7|47
1622564640000|2021-06-01 16:24:00|82672.8|82622.8|82671.8|82621.8|82673.2|82623.2|82665.5|82615.5|52
1622564650000|2021-06-01 16:24:10|82671.9|82621.9|82645.3|82620.3|82674.6|82636.6|82645.3|82616.9|63
1622564660000|2021-06-01 16:24:20|82646.1|82621.1|82656.1|82606.1|82657.4|82621.1|82646.1|82601|57
1622564670000|2021-06-01 16:24:30|82656.7|82606.7|82674|82624|82674.9|82638.5|82654.1|82606.7|65
1622564680000|2021-06-01 16:24:40|82674.6|82624.6|82659.6|82634.6|82678.8|82640.3|82649.8|82612.2|62
1622564690000|2021-06-01 16:24:50|82658.8|82633.8|82684.6|82634.6|82684.8|82635.9|82658.2|82621|71
1622564700000|2021-06-01 16:25:00|82684.1|82634.1|82680.6|82630.6|82686.8|82636.8|82680.2|82630.2|62
1622564710000|2021-06-01 16:25:10|82681|82631|82678.3|82628.3|82682.7|82632.7|82676|82626|63
1622564720000|2021-06-01 16:25:20|82677.9|82627.9|82680.9|82630.9|82681|82631|82676.6|82626.6|50
1622564730000|2021-06-01 16:25:30|82680.8|82630.8|82651.8|82601.8|82682.1|82632.1|82648.4|82598.4|49
1622564740000|2021-06-01 16:25:40|82652.1|82602.1|82656.2|82606.2|82656.7|82606.7|82652|82602|52
1622564750000|2021-06-01 16:25:50|82656.6|82606.6|82634.3|82609.3|82656.9|82615.6|82631.6|82606.2|52
1622564760000|2021-06-01 16:26:00|82634.1|82609.1|82633.3|82608.3|82636.8|82611.8|82631.6|82606.6|53
1622564770000|2021-06-01 16:26:10|82635.4|82610.4|82630|82605|82644.6|82610.4|82627|82591.6|57
1622564780000|2021-06-01 16:26:20|82630.3|82605.3|82632.7|82607.7|82634.1|82609.1|82629.8|82604.8|48
1622564790000|2021-06-01 16:26:30|82631.7|82606.7|82627.4|82602.4|82631.7|82606.7|82626.1|82601.1|49
1622564800000|2021-06-01 16:26:40|82627.5|82602.5|82626.8|82601.8|82628.9|82603.9|82626.8|82601.8|36
1622564810000|2021-06-01 16:26:50|82626.9|82601.9|82629.2|82604.2|82640.4|82604.6|82625.9|82588.8|55
1622564820000|2021-06-01 16:27:00|82629.1|82604.1|82627.7|82602.7|82630.7|82605.7|82626.8|82601.8|56
1622564830000|2021-06-01 16:27:10|82627.9|82602.9|82627.7|82602.7|82629.8|82604.8|82627|82602|57
1622564840000|2021-06-01 16:27:20|82627.6|82602.6|82638.3|82588.3|82641.1|82605.5|82624.9|82586.9|56
1622564850000|2021-06-01 16:27:30|82638.5|82588.5|82641.1|82591.1|82641.1|82591.1|82636.4|82586.4|62
1622564860000|2021-06-01 16:27:40|82640.2|82590.2|82624.1|82599.1|82640.2|82599.6|82622.5|82584.7|47
1622564870000|2021-06-01 16:27:50|82624.6|82599.6|82622.5|82597.5|82624.6|82599.6|82621.4|82596.4|44
1622564880000|2021-06-01 16:28:00|82622|82597|82636.5|82586.5|82636.5|82597.9|82622|82584.2|42
1622564890000|2021-06-01 16:28:10|82636.2|82586.2|82631.3|82581.3|82636.5|82594.4|82619.4|82580.4|55
1622564900000|2021-06-01 16:28:20|82631.6|82581.6|82620.1|82595.1|82633.9|82597.4|82618.3|82581.6|45
1622564910000|2021-06-01 16:28:30|82620|82595|82619|82594|82634.3|82596.9|82618.1|82583|52
1622564920000|2021-06-01 16:28:40|82618.5|82593.5|82620.4|82595.4|82621.2|82596.2|82616.8|82591.8|52
1622564930000|2021-06-01 16:28:50|82620.5|82595.5|82620.1|82595.1|82622.2|82597.2|82618.4|82593.4|40
1622564940000|2021-06-01 16:29:00|82620.2|82595.2|82620.4|82595.4|82620.6|82595.6|82619.3|82594.3|23
1622564950000|2021-06-01 16:29:10|82620.5|82595.5|82622.2|82597.2|82622.2|82597.2|82617.4|82592.4|32
1622564960000|2021-06-01 16:29:20|82623.2|82598.2|82619.9|82594.9|82635.3|82598.9|82618.4|82580.8|46
1622564970000|2021-06-01 16:29:30|82620|82595|82624.1|82599.1|82637.9|82601.7|82618.8|82586.2|52
1622564980000|2021-06-01 16:29:40|82624.6|82599.6|82628.2|82603.2|82629.9|82604.9|82622.7|82597.7|46
1622564990000|2021-06-01 16:29:50|82628|82603|82628.5|82603.5|82628.7|82603.7|82626.2|82601.2|21
1622565000000|2021-06-01 16:30:00|82628.4|82603.4|82627.1|82602.1|82628.4|82603.4|82626.6|82601.6|31
1622565010000|2021-06-01 16:30:10|82626.7|82601.7|82625.6|82600.6|82628|82603|82625.4|82600.4|39
1622565020000|2021-06-01 16:30:20|82626|82601|82626.5|82601.5|82636.3|82601.7|82621|82586.3|37
1622565030000|2021-06-01 16:30:30|82627|82602|82627.1|82602.1|82627.2|82602.2|82622.4|82597.4|53
1622565040000|2021-06-01 16:30:40|82626.8|82601.8|82626.4|82601.4|82627.8|82602.8|82626|82601|34
1622565050000|2021-06-01 16:30:50|82626|82601|82626.6|82601.6|82626.6|82601.6|82625.8|82600.8|12
1622565060000|2021-06-01 16:31:00|82626.7|82601.7|82630|82605|82630|82605|82626.7|82601.7|45
1622565070000|2021-06-01 16:31:10|82629.7|82604.7|82624.4|82599.4|82629.7|82604.7|82611.7|82586.7|42
1622565080000|2021-06-01 16:31:20|82622.6|82597.6|82615.2|82590.2|82625.2|82600.2|82615.2|82590.2|51
1622565090000|2021-06-01 16:31:30|82615.5|82590.5|82618.6|82593.6|82618.6|82593.6|82614.9|82589.9|27
1622565100000|2021-06-01 16:31:40|82619.2|82594.2|82619.8|82594.8|82623.4|82598.4|82617.6|82592.6|49
1622565110000|2021-06-01 16:31:50|82620.3|82595.3|82619.7|82594.7|82621.4|82596.4|82617.9|82592.9|37
1622565120000|2021-06-01 16:32:00|82617.4|82592.4|82617.5|82592.5|82627.8|82594.7|82613.7|82577.8|51
1622565130000|2021-06-01 16:32:10|82616.9|82591.9|82617.2|82592.2|82617.8|82592.8|82613.5|82588.5|48
1622565140000|2021-06-01 16:32:20|82616.8|82591.8|82613.8|82588.8|82619.5|82594.5|82612.3|82587.3|44
1622565150000|2021-06-01 16:32:30|82613.9|82588.9|82613|82588|82614.5|82589.5|82612.6|82587.6|34
1622565160000|2021-06-01 16:32:40|82613.1|82588.1|82607|82582|82614.7|82589.7|82607|82582|34
1622565170000|2021-06-01 16:32:50|82607.7|82582.7|82614.2|82589.2|82614.7|82589.7|82607.7|82582.7|26
1622565180000|2021-06-01 16:33:00|82613.8|82588.8|82614.5|82589.5|82615.2|82590.2|82613.6|82588.6|35
1622565190000|2021-06-01 16:33:10|82614.4|82589.4|82614.6|82589.6|82615.7|82590.7|82613.9|82588.9|15
1622565200000|2021-06-01 16:33:20|82614.5|82589.5|82614.2|82589.2|82614.5|82589.5|82611.1|82586.1|28
1622565210000|2021-06-01 16:33:30|82614|82589|82614.8|82589.8|82616.6|82591.6|82614|82589|23
1622565220000|2021-06-01 16:33:40|82614.5|82589.5|82615.6|82590.6|82615.6|82590.6|82614.5|82589.5|24
1622565230000|2021-06-01 16:33:50|82615.5|82590.5|82614.7|82589.7|82617.1|82592.1|82614.3|82589.3|31
1622565240000|2021-06-01 16:34:00|82615.3|82590.3|82614.9|82589.9|82617.5|82592.5|82614.9|82589.9|27
1622565250000|2021-06-01 16:34:10|82615.1|82590.1|82615|82590|82615.5|82590.5|82614.8|82589.8|13
1622565260000|2021-06-01 16:34:20|82614.8|82589.8|82617.1|82592.1|82617.6|82592.6|82614.7|82589.7|32
1622565270000|2021-06-01 16:34:30|82617|82592|82619.1|82594.1|82620.9|82595.9|82617|82592|46
1622565280000|2021-06-01 16:34:40|82618.9|82593.9|82620.3|82595.3|82620.9|82595.9|82618.9|82593.9|31
1622565290000|2021-06-01 16:34:50|82620.4|82595.4|82620.9|82595.9|82621.5|82596.5|82618.9|82593.9|31
1622565300000|2021-06-01 16:35:00|82620.8|82595.8|82616.3|82591.3|82622.3|82597.3|82616.3|82591.3|43
1622565310000|2021-06-01 16:35:10|82615.7|82590.7|82616.8|82591.8|82619|82594|82614.5|82589.5|41
1622565320000|2021-06-01 16:35:20|82617.1|82592.1|82615.5|82590.5|82618.4|82593.4|82615.2|82590.2|29
1622565330000|2021-06-01 16:35:30|82615.6|82590.6|82615|82590|82617.3|82592.3|82615|82590|27
1622565340000|2021-06-01 16:35:40|82615.1|82590.1|82611|82586|82621.1|82590.5|82610.2|82571.1|53
1622565350000|2021-06-01 16:35:50|82610.8|82585.8|82612.9|82587.9|82612.9|82587.9|82610.8|82585.8|35
1622565360000|2021-06-01 16:36:00|82612.2|82587.2|82611.4|82586.4|82612.7|82587.7|82610.5|82585.5|37
1622565370000|2021-06-01 16:36:10|82611.5|82586.5|82611.4|82586.4|82611.5|82586.5|82610.7|82585.7|22
1622565380000|2021-06-01 16:36:20|82611.3|82586.3|82609.7|82584.7|82611.3|82586.3|82609.6|82584.6|29
1622565390000|2021-06-01 16:36:30|82610|82585|82610.8|82585.8|82621.7|82585.8|82608.2|82571.1|23
1622565400000|2021-06-01 16:36:40|82610.1|82585.1|82608.6|82583.6|82610.2|82585.2|82607.4|82582.4|17
1622565410000|2021-06-01 16:36:50|82608.4|82583.4|82609.2|82584.2|82609.6|82584.6|82607.3|82582.3|18
1622565420000|2021-06-01 16:37:00|82608.9|82583.9|82609.5|82584.5|82611.1|82586.1|82608.1|82583.1|29
1622565430000|2021-06-01 16:37:10|82608.8|82583.8|82612.4|82587.4|82612.4|82587.4|82608.3|82583.3|28
1622565440000|2021-06-01 16:37:20|82611.1|82586.1|82612.5|82587.5|82612.8|82587.8|82609.6|82584.6|20
1622565450000|2021-06-01 16:37:30|82612.2|82587.2|82626.5|82576.5|82626.5|82588.1|82608.9|82576.5|39
1622565460000|2021-06-01 16:37:40|82626.1|82576.1|82610.6|82585.6|82626.1|82588|82610.1|82576.1|30
1622565470000|2021-06-01 16:37:50|82610.9|82585.9|82612.2|82587.2|82613.4|82588.4|82610.8|82585.8|27
1622565480000|2021-06-01 16:38:00|82612|82587|82613.7|82588.7|82614.1|82589.1|82612|82587|27
1622565490000|2021-06-01 16:38:10|82613.1|82588.1|82613.6|82588.6|82614.8|82589.8|82613|82588|20
1622565500000|2021-06-01 16:38:20|82613.7|82588.7|82613|82588|82614.9|82589.9|82612.6|82587.6|27
1622565510000|2021-06-01 16:38:30|82612.8|82587.8|82613.4|82588.4|82614.3|82589.3|82611.1|82586.1|28
1622565520000|2021-06-01 16:38:40|82613.6|82588.6|82620.5|82595.5|82635.4|82597.9|82611.2|82582.9|50
1622565530000|2021-06-01 16:38:50|82620.2|82595.2|82625.9|82600.9|82625.9|82600.9|82619.9|82594.9|37
1622565540000|2021-06-01 16:39:00|82625|82600|82631.2|82606.2|82632.6|82607.6|82624.6|82599.6|62
1622565550000|2021-06-01 16:39:10|82630.9|82605.9|82632.7|82607.7|82632.7|82607.7|82628.8|82603.8|41
1622565560000|2021-06-01 16:39:20|82632.4|82607.4|82631|82606|82632.7|82607.7|82629.9|82604.9|40
1622565570000|2021-06-01 16:39:30|82632.2|82607.2|82638.7|82613.7|82643.3|82618.3|82631|82606|50
1622565580000|2021-06-01 16:39:40|82637.4|82612.4|82637.4|82612.4|82638.3|82613.3|82636.5|82611.5|34
1622565590000|2021-06-01 16:39:50|82637.7|82612.7|82643|82618|82643.6|82618.6|82636.9|82611.9|48
1622565600000|2021-06-01 16:40:00|82643.2|82618.2|82640.8|82615.8|82645.2|82620.2|82640.7|82615.7|48
1622565610000|2021-06-01 16:40:10|82641.3|82616.3|82645|82620|82646|82621|82641.3|82616.3|33
1622565620000|2021-06-01 16:40:20|82645.2|82620.2|82644.6|82619.6|82647.1|82622.1|82643.4|82618.4|31
1622565630000|2021-06-01 16:40:30|82643.5|82618.5|82647.3|82622.3|82648.6|82623.6|82643.5|82618.5|52
1622565640000|2021-06-01 16:40:40|82647.1|82622.1|82646.5|82621.5|82648.1|82623.1|82646.1|82621.1|32
1622565650000|2021-06-01 16:40:50|82646.7|82621.7|82646.3|82621.3|82647.9|82622.9|82646.3|82621.3|25
1622565660000|2021-06-01 16:41:00|82646.4|82621.4|82646.3|82621.3|82647.2|82622.2|82645.8|82620.8|43
1622565670000|2021-06-01 16:41:10|82647.4|82622.4|82647.8|82622.8|82649.1|82624.1|82646.5|82621.5|51
1622565680000|2021-06-01 16:41:20|82647.9|82622.9|82647.6|82622.6|82648.6|82623.6|82647.2|82622.2|34
1622565690000|2021-06-01 16:41:30|82647.5|82622.5|82648.6|82623.6|82648.6|82623.6|82647.3|82622.3|25
1622565700000|2021-06-01 16:41:40|82648.9|82623.9|82651|82626|82651|82626|82647.6|82622.6|36
1622565710000|2021-06-01 16:41:50|82651.3|82626.3|82648.3|82623.3|82651.3|82626.3|82648.3|82623.3|37
1622565720000|2021-06-01 16:42:00|82648.4|82623.4|82651.1|82626.1|82651.1|82626.1|82648|82623|41
1622565730000|2021-06-01 16:42:10|82650.7|82625.7|82651.7|82626.7|82665.2|82627.2|82650.3|82614|35
1622565740000|2021-06-01 16:42:20|82651.8|82626.8|82652.5|82627.5|82652.5|82627.5|82651.2|82626.2|21
1622565750000|2021-06-01 16:42:30|82652.9|82627.9|82653.5|82628.5|82653.7|82628.7|82652.5|82627.5|33
1622565760000|2021-06-01 16:42:40|82653.7|82628.7|82651.4|82626.4|82654.5|82629.5|82651.4|82626.4|36
1622565770000|2021-06-01 16:42:50|82651.3|82626.3|82652.7|82627.7|82652.9|82627.9|82651.3|82626.3|26
1622565780000|2021-06-01 16:43:00|82652.9|82627.9|82651.7|82626.7|82652.9|82627.9|82651.5|82626.5|28
1622565790000|2021-06-01 16:43:10|82651.3|82626.3|82650.8|82625.8|82652.2|82627.2|82649|82624|40
1622565800000|2021-06-01 16:43:20|82651|82626|82652.2|82627.2|82653.6|82628.6|82651|82626|38
1622565810000|2021-06-01 16:43:30|82651.8|82626.8|82650.6|82625.6|82653.5|82628.5|82650.3|82625.3|41
1622565820000|2021-06-01 16:43:40|82650.7|82625.7|82666|82616|82667.2|82626.8|82649.5|82614.9|46
1622565830000|2021-06-01 16:43:50|82665.7|82615.7|82665.6|82615.6|82666.2|82616.2|82665.5|82615.5|17
1622565840000|2021-06-01 16:44:00|82665.5|82615.5|82651.9|82626.9|82665.5|82628.5|82651.9|82615|28
1622565850000|2021-06-01 16:44:10|82651.7|82626.7|82652.4|82627.4|82652.5|82627.5|82651.4|82626.4|23
1622565860000|2021-06-01 16:44:20|82652.3|82627.3|82652.4|82627.4|82652.6|82627.6|82652|82627|15
1622565870000|2021-06-01 16:44:30|82652.3|82627.3|82651.4|82626.4|82653.1|82628.1|82651.4|82626.4|21
1622565880000|2021-06-01 16:44:40|82651.1|82626.1|82650.6|82625.6|82652.3|82627.3|82650.4|82625.4|22
1622565890000|2021-06-01 16:44:50|82650.7|82625.7|82651|82626|82651.7|82626.7|82649.5|82624.5|31
1622565900000|2021-06-01 16:45:00|82650.6|82625.6|82649.7|82624.7|82651|82626|82649.4|82624.4|43
1622565910000|2021-06-01 16:45:10|82650.5|82625.5|82648.6|82623.6|82650.5|82625.5|82648.6|82623.6|26
1622565920000|2021-06-01 16:45:20|82648.5|82623.5|82660.1|82610.1|82660.8|82624.2|82648.4|82610.1|42
1622565930000|2021-06-01 16:45:30|82647.6|82622.6|82656.6|82606.6|82657.4|82623.1|82643.7|82606.6|35
1622565940000|2021-06-01 16:45:40|82656.7|82606.7|82657.1|82607.1|82658.1|82608.1|82656.6|82606.6|23
1622565950000|2021-06-01 16:45:50|82656.7|82606.7|82643.8|82618.8|82656.9|82620.5|82643.6|82606.7|37
1622565960000|2021-06-01 16:46:00|82643.9|82618.9|82641.8|82616.8|82644.8|82619.8|82640.3|82615.3|39
1622565970000|2021-06-01 16:46:10|82641.7|82616.7|82644.5|82619.5|82644.5|82619.5|82641.7|82616.7|44
1622565980000|2021-06-01 16:46:20|82643.8|82618.8|82643.4|82618.4|82644.5|82619.5|82643.2|82618.2|25
1622565990000|2021-06-01 16:46:30|82643.5|82618.5|82644.1|82619.1|82644.3|82619.3|82643.5|82618.5|28
1622566000000|2021-06-01 16:46:40|82644|82619|82643.2|82618.2|82644.9|82619.9|82642.7|82617.7|30
1622566010000|2021-06-01 16:46:50|82643.7|82618.7|82644.2|82619.2|82645|82620|82642.8|82617.8|41
1622566020000|2021-06-01 16:47:00|82644.1|82619.1|82644.6|82619.6|82644.6|82619.6|82642.7|82617.7|24
1622566030000|2021-06-01 16:47:10|82644.7|82619.7|82642.8|82617.8|82644.8|82619.8|82642.4|82617.4|30
1622566040000|2021-06-01 16:47:20|82642.9|82617.9|82645.6|82620.6|82645.6|82620.6|82642.6|82617.6|25
1622566050000|2021-06-01 16:47:30|82645.3|82620.3|82653.6|82603.6|82654.4|82620.9|82644.4|82602.2|35
1622566060000|2021-06-01 16:47:40|82653.7|82603.7|82653.9|82603.9|82654.6|82604.6|82653.7|82603.7|23
1622566070000|2021-06-01 16:47:50|82653.8|82603.8|82638.1|82613.1|82653.8|82615.4|82637.9|82601.2|21
1622566080000|2021-06-01 16:48:00|82638.2|82613.2|82640.2|82615.2|82640.2|82615.2|82638.1|82613.1|28
1622566090000|2021-06-01 16:48:10|82640|82615|82640.2|82615.2|82640.8|82615.8|82639.7|82614.7|17
1622566100000|2021-06-01 16:48:20|82640|82615|82639.4|82614.4|82640.4|82615.4|82639.4|82614.4|11
1622566110000|2021-06-01 16:48:30|82639.5|82614.5|82639.5|82614.5|82641.2|82616.2|82638.3|82613.3|24
1622566120000|2021-06-01 16:48:40|82639.4|82614.4|82638.3|82613.3|82640.4|82615.4|82637.1|82612.1|26
1622566130000|2021-06-01 16:48:50|82638.8|82613.8|82640.3|82615.3|82640.5|82615.5|82637.2|82612.2|29
1622566140000|2021-06-01 16:49:00|82640|82615|82639|82614|82640|82615|82639|82614|27
1622566150000|2021-06-01 16:49:10|82638.9|82613.9|82641.9|82616.9|82641.9|82616.9|82638.9|82613.9|28
1622566160000|2021-06-01 16:49:20|82642.1|82617.1|82639.5|82614.5|82653.8|82617.1|82639.2|82602.4|26
1622566170000|2021-06-01 16:49:30|82639.6|82614.6|82640|82615|82640.3|82615.3|82639.2|82614.2|21
1622566180000|2021-06-01 16:49:40|82640.3|82615.3|82638.3|82613.3|82640.3|82615.3|82637.5|82612.5|15
1622566190000|2021-06-01 16:49:50|82638.4|82613.4|82641.2|82616.2|82641.8|82616.8|82638.4|82613.4|19
1622566200000|2021-06-01 16:50:00|82641.1|82616.1|82644.3|82619.3|82644.3|82619.3|82640.7|82615.7|36
1622566210000|2021-06-01 16:50:10|82644.7|82619.7|82643.5|82618.5|82644.7|82619.7|82643|82618|23
1622566220000|2021-06-01 16:50:20|82642|82617|82644.2|82619.2|82644.2|82619.2|82641.7|82616.7|22
1622566230000|2021-06-01 16:50:30|82644.7|82619.7|82643.2|82618.2|82644.7|82619.7|82642.3|82617.3|19
1622566240000|2021-06-01 16:50:40|82643.1|82618.1|82644|82619|82644.6|82619.6|82641.7|82616.7|24
1622566250000|2021-06-01 16:50:50|82643.5|82618.5|82642.2|82617.2|82643.5|82618.5|82640.2|82615.2|38
1622566260000|2021-06-01 16:51:00|82642.3|82617.3|82642.2|82617.2|82644|82619|82641.8|82616.8|21
1622566270000|2021-06-01 16:51:10|82642.3|82617.3|82641.3|82616.3|82642.3|82617.3|82641.3|82616.3|12
1622566280000|2021-06-01 16:51:20|82641.5|82616.5|82640|82615|82641.9|82616.9|82639.9|82614.9|16
1622566290000|2021-06-01 16:51:30|82639.9|82614.9|82642.5|82617.5|82642.5|82617.5|82639.4|82614.4|17
1622566300000|2021-06-01 16:51:40|82642.9|82617.9|82640.6|82615.6|82644|82619|82640.6|82615.6|23
1622566310000|2021-06-01 16:51:50|82640.5|82615.5|82640|82615|82640.5|82615.5|82639|82614|21
1622566320000|2021-06-01 16:52:00|82639.9|82614.9|82641.6|82616.6|82641.6|82616.6|82639.8|82614.8|22
1622566330000|2021-06-01 16:52:10|82639|82614|82642.3|82617.3|82643.3|82618.3|82639|82614|25
1622566340000|2021-06-01 16:52:20|82642.2|82617.2|82640.5|82615.5|82646.1|82621.1|82639.5|82614.5|37
1622566350000|2021-06-01 16:52:30|82640.1|82615.1|82641.9|82616.9|82657.8|82620.3|82640.1|82603.2|53
1622566360000|2021-06-01 16:52:40|82641.5|82616.5|82641|82616|82642.9|82617.9|82640|82615|52
1622566370000|2021-06-01 16:52:50|82640.8|82615.8|82641.5|82616.5|82654.6|82618.8|82638.5|82604.4|58
1622566380000|2021-06-01 16:53:00|82642|82617|82641|82616|82642.8|82617.8|82640.8|82615.8|49
1622566390000|2021-06-01 16:53:10|82641.3|82616.3|82642|82617|82655.6|82617.1|82640.7|82604.3|33
1622566400000|2021-06-01 16:53:20|82641.8|82616.8|82642.7|82617.7|82644.2|82619.2|82638.9|82613.9|57
1622566410000|2021-06-01 16:53:30|82640.9|82615.9|82641.4|82616.4|82657.5|82618.5|82640.9|82602.5|55
1622566420000|2021-06-01 16:53:40|82641.3|82616.3|82641.1|82616.1|82657.2|82619.5|82639.7|82603.3|45
1622566430000|2021-06-01 16:53:50|82640.9|82615.9|82641.4|82616.4|82642.8|82617.8|82640.2|82615.2|48
1622566440000|2021-06-01 16:54:00|82642|82617|82643.6|82618.6|82645.1|82620.1|82641.3|82616.3|37
1622566450000|2021-06-01 16:54:10|82643.5|82618.5|82648|82623|82648|82623|82642.5|82617.5|17
1622566460000|2021-06-01 16:54:20|82647.8|82622.8|82644|82619|82647.8|82622.8|82643|82618|52
1622566470000|2021-06-01 16:54:30|82644.1|82619.1|82640.9|82615.9|82657|82621.7|82639.6|82603.1|60
1622566480000|2021-06-01 16:54:40|82641|82616|82640.7|82615.7|82644.2|82619.2|82640.3|82615.3|41
1622566490000|2021-06-01 16:54:50|82640.9|82615.9|82642.7|82617.7|82644.1|82619.1|82640.3|82615.3|48
1622566500000|2021-06-01 16:55:00|82641.4|82616.4|82642.2|82617.2|82645.2|82620.2|82640.6|82615.6|41
1622566510000|2021-06-01 16:55:10|82642.3|82617.3|82644.7|82619.7|82645.7|82620.7|82642.3|82617.3|28
1622566520000|2021-06-01 16:55:20|82644.1|82619.1|82646.6|82621.6|82646.6|82621.6|82643.8|82618.8|20
1622566530000|2021-06-01 16:55:30|82646.1|82621.1|82649.3|82624.3|82649.3|82624.3|82645.9|82620.9|25
1622566540000|2021-06-01 16:55:40|82648.9|82623.9|82657.8|82607.8|82658.8|82623.9|82645.1|82606.3|32
1622566550000|2021-06-01 16:55:50|82659.2|82609.2|82641.4|82616.4|82659.2|82616.4|82639.2|82603.6|16
1622566560000|2021-06-01 16:56:00|82643.3|82618.3|82646.2|82621.2|82646.2|82621.2|82640.3|82615.3|36
1622566570000|2021-06-01 16:56:10|82646.4|82621.4|82646.3|82621.3|82646.4|82621.4|82644.6|82619.6|28
1622566580000|2021-06-01 16:56:20|82646|82621|82645.3|82620.3|82646.5|82621.5|82645.3|82620.3|18
1622566590000|2021-06-01 16:56:30|82646.3|82621.3|82646|82621|82646.3|82621.3|82645.3|82620.3|11
1622566600000|2021-06-01 16:56:40|82646.3|82621.3|82646.3|82621.3|82647.1|82622.1|82645|82620|19
1622566610000|2021-06-01 16:56:50|82645.5|82620.5|82646.3|82621.3|82648.3|82623.3|82645.4|82620.4|18
1622566620000|2021-06-01 16:57:00|82645.4|82620.4|82646.3|82621.3|82649.4|82624.4|82645.4|82620.4|38
1622566630000|2021-06-01 16:57:10|82647.2|82622.2|82646|82621|82648|82623|82645.6|82620.6|44
1622566640000|2021-06-01 16:57:20|82646.4|82621.4|82645.8|82620.8|82658.5|82624.1|82645|82605.8|44
1622566650000|2021-06-01 16:57:30|82646|82621|82645.7|82620.7|82647.4|82622.4|82645.5|82620.5|23
1622566660000|2021-06-01 16:57:40|82645.8|82620.8|82645.9|82620.9|82646.3|82621.3|82645.2|82620.2|17
1622566670000|2021-06-01 16:57:50|82646.2|82621.2|82645.1|82620.1|82646.4|82621.4|82645.1|82620.1|28
1622566680000|2021-06-01 16:58:00|82645.2|82620.2|82646.1|82621.1|82646.9|82621.9|82644.8|82619.8|25
1622566690000|2021-06-01 16:58:10|82647.2|82622.2|82646.3|82621.3|82647.3|82622.3|82644.6|82619.6|16
1622566700000|2021-06-01 16:58:20|82646.4|82621.4|82650.2|82625.2|82662.7|82625.5|82645|82612.7|42
1622566710000|2021-06-01 16:58:30|82650|82625|82649.6|82624.6|82651.3|82626.3|82649.6|82624.6|18
1622566720000|2021-06-01 16:58:40|82650.9|82625.9|82649.8|82624.8|82650.9|82625.9|82649.3|82624.3|24
1622566730000|2021-06-01 16:58:50|82649.6|82624.6|82646.8|82621.8|82650|82625|82646.3|82621.3|13
1622566740000|2021-06-01 16:59:00|82646.2|82621.2|82651.6|82626.6|82652.7|82627.7|82645.9|82620.9|25
1622566750000|2021-06-01 16:59:10|82651.5|82626.5|82648.3|82623.3|82652.5|82627.5|82648.3|82623.3|20
1622566760000|2021-06-01 16:59:20|82648|82623|82656.1|82631.1|82660.6|82635.6|82647.2|82622.2|37
1622566770000|2021-06-01 16:59:30|82656|82631|82655.3|82630.3|82657.7|82632.7|82653.7|82628.7|41
1622566780000|2021-06-01 16:59:40|82655.6|82630.6|82655.6|82630.6|82656|82631|82654.1|82629.1|27
1622566790000|2021-06-01 16:59:50|82655.4|82630.4|82663|82638|82663|82638|82655.3|82630.3|41
1622566800000|2021-06-01 17:00:00|82663.5|82638.5|82663.3|82638.3|82665.1|82640.1|82661.6|82636.6|52
1622566810000|2021-06-01 17:00:10|82663.6|82638.6|82666.3|82641.3|82667.4|82642.4|82663.6|82638.6|44
1622566820000|2021-06-01 17:00:20|82666.5|82641.5|82667.8|82642.8|82669.1|82644.1|82665.9|82640.9|52
1622566830000|2021-06-01 17:00:30|82667|82642|82671|82646|82671|82646|82667|82642|46
1622566840000|2021-06-01 17:00:40|82670.9|82645.9|82677.8|82652.8|82677.9|82652.9|82670.7|82645.7|53
1622566850000|2021-06-01 17:00:50|82677.6|82652.6|82677.4|82652.4|82677.6|82652.6|82676.7|82651.7|24
1622566860000|2021-06-01 17:01:00|82677.1|82652.1|82675.7|82650.7|82677.4|82652.4|82674.7|82649.7|30
1622566870000|2021-06-01 17:01:10|82675.5|82650.5|82676.7|82651.7|82677.7|82652.7|82675.2|82650.2|19
1622566880000|2021-06-01 17:01:20|82676.5|82651.5|82676.4|82651.4|82676.9|82651.9|82676.2|82651.2|22
1622566890000|2021-06-01 17:01:30|82676.1|82651.1|82676.7|82651.7|82677.6|82652.6|82675.9|82650.9|33
1622566900000|2021-06-01 17:01:40|82676.4|82651.4|82678.6|82653.6|82680.8|82655.8|82676.4|82651.4|32
1622566910000|2021-06-01 17:01:50|82678.7|82653.7|82680.4|82655.4|82680.4|82655.4|82678.7|82653.7|35
1622566920000|2021-06-01 17:02:00|82680.1|82655.1|82680.4|82655.4|82681.2|82656.2|82678.9|82653.9|26
1622566930000|2021-06-01 17:02:10|82680.3|82655.3|82681.2|82656.2|82681.2|82656.2|82679.2|82654.2|30
1622566940000|2021-06-01 17:02:20|82681|82656|82679.5|82654.5|82681.4|82656.4|82678.9|82653.9|34
1622566950000|2021-06-01 17:02:30|82679.4|82654.4|82677.5|82652.5|82679.4|82654.4|82677.2|82652.2|40
1622566960000|2021-06-01 17:02:40|82677.6|82652.6|82677.3|82652.3|82677.7|82652.7|82676.2|82651.2|36
1622566970000|2021-06-01 17:02:50|82677.7|82652.7|82679.1|82654.1|82679.1|82654.1|82676.8|82651.8|34
1622566980000|2021-06-01 17:03:00|82678.9|82653.9|82680.2|82655.2|82680.4|82655.4|82678.6|82653.6|32
1622566990000|2021-06-01 17:03:10|82680.3|82655.3|82677.9|82652.9|82681.3|82656.3|82677.4|82652.4|40
1622567000000|2021-06-01 17:03:20|82679.5|82654.5|82685.2|82660.2|82686.7|82661.7|82678.1|82653.1|54
1622567010000|2021-06-01 17:03:30|82685.8|82660.8|82705|82655|82705.8|82666.1|82685.6|82652.9|54
1622567020000|2021-06-01 17:03:40|82704.3|82654.3|82706.9|82656.9|82706.9|82656.9|82704|82654|45
1622567030000|2021-06-01 17:03:50|82706.3|82656.3|82707|82657|82707.1|82657.1|82703.7|82653.7|33
1622567040000|2021-06-01 17:04:00|82707.4|82657.4|82708.9|82658.9|82709.1|82659.1|82706.8|82656.8|48
1622567050000|2021-06-01 17:04:10|82708.6|82658.6|82705.5|82655.5|82708.7|82671.2|82694.7|82652.8|60
1622567060000|2021-06-01 17:04:20|82706|82656|82708.1|82658.1|82710|82660|82705.8|82655.8|66
1622567070000|2021-06-01 17:04:30|82707.3|82657.3|82713.7|82663.7|82715.3|82675.9|82697.5|82657.3|58
1622567080000|2021-06-01 17:04:40|82714.4|82664.4|82713.4|82663.4|82715.7|82665.7|82711.8|82661.8|61
1622567090000|2021-06-01 17:04:50|82712.8|82662.8|82714.4|82664.4|82714.7|82664.7|82712.8|82662.8|34
1622567100000|2021-06-01 17:05:00|82714.3|82664.3|82710.3|82685.3|82721.5|82685.3|82702.4|82664.1|42
1622567110000|2021-06-01 17:05:10|82710.6|82685.6|82725.9|82675.9|82728.1|82686.8|82708.2|82672.9|51
1622567120000|2021-06-01 17:05:20|82725.8|82675.8|82725.5|82675.5|82726.4|82676.4|82723.7|82673.7|47
1622567130000|2021-06-01 17:05:30|82724.9|82674.9|82701.5|82651.5|82726.3|82676.3|82686.8|82650.3|58
1622567140000|2021-06-01 17:05:40|82701.6|82651.6|82695.8|82645.8|82703.5|82667.7|82685|82644.9|52
1622567150000|2021-06-01 17:05:50|82695.6|82645.6|82687.5|82637.5|82695.7|82645.7|82687.5|82637.5|32
1622567160000|2021-06-01 17:06:00|82687.7|82637.7|82690.2|82640.2|82693.9|82643.9|82687.7|82637.7|40
1622567170000|2021-06-01 17:06:10|82690.1|82640.1|82690.4|82640.4|82690.7|82640.7|82689.3|82639.3|33
1622567180000|2021-06-01 17:06:20|82690.2|82640.2|82686|82636|82690.2|82640.2|82684.2|82634.2|42
1622567190000|2021-06-01 17:06:30|82685.7|82635.7|82686|82636|82687.6|82637.6|82683.8|82633.8|39
1622567200000|2021-06-01 17:06:40|82685.6|82635.6|82689.8|82639.8|82689.8|82639.8|82685.3|82635.3|31
1622567210000|2021-06-01 17:06:50|82690|82640|82677.5|82652.5|82693|82653.5|82675.4|82639.2|48
1622567220000|2021-06-01 17:07:00|82677.4|82652.4|82676.2|82651.2|82677.5|82652.5|82674.6|82649.6|47
1622567230000|2021-06-01 17:07:10|82676.3|82651.3|82678.6|82653.6|82678.9|82653.9|82676.2|82651.2|36
1622567240000|2021-06-01 17:07:20|82679|82654|82681.4|82656.4|82681.7|82656.7|82678.3|82653.3|38
1622567250000|2021-06-01 17:07:30|82681.7|82656.7|82680.6|82655.6|82681.7|82656.7|82680.3|82655.3|20
1622567260000|2021-06-01 17:07:40|82680.3|82655.3|82679.7|82654.7|82681.4|82656.4|82679.1|82654.1|30
1622567270000|2021-06-01 17:07:50|82680|82655|82678.2|82653.2|82680|82655|82677.6|82652.6|29
1622567280000|2021-06-01 17:08:00|82678.6|82653.6|82678.3|82653.3|82678.8|82653.8|82677.1|82652.1|29
1622567290000|2021-06-01 17:08:10|82678.5|82653.5|82678.3|82653.3|82679.6|82654.6|82677.4|82652.4|48
1622567300000|2021-06-01 17:08:20|82678.2|82653.2|82677.6|82652.6|82691.1|82653.7|82677.2|82641.1|31
1622567310000|2021-06-01 17:08:30|82678|82653|82683.3|82658.3|82683.9|82658.9|82677.9|82652.9|48
1622567320000|2021-06-01 17:08:40|82683.2|82658.2|82703|82653|82705.1|82666|82683.1|82651.8|41
1622567330000|2021-06-01 17:08:50|82703.1|82653.1|82716.4|82666.4|82716.4|82666.4|82702.3|82652.3|58
1622567340000|2021-06-01 17:09:00|82716.5|82666.5|82708.5|82658.5|82716.6|82666.6|82707.4|82657.4|62
1622567350000|2021-06-01 17:09:10|82708.3|82658.3|82707.6|82657.6|82708.5|82658.5|82703.9|82653.9|51
1622567360000|2021-06-01 17:09:20|82707.7|82657.7|82705.3|82655.3|82707.7|82657.7|82703.2|82653.2|49
1622567370000|2021-06-01 17:09:30|82706.8|82656.8|82705.8|82655.8|82706.8|82656.8|82704.8|82654.8|49
1622567380000|2021-06-01 17:09:40|82705.6|82655.6|82707|82657|82707|82657|82705.6|82655.6|27
1622567390000|2021-06-01 17:09:50|82706.6|82656.6|82689.9|82664.9|82707.2|82667|82689.8|82650.4|46
1622567400000|2021-06-01 17:10:00|82690.2|82665.2|82691.8|82666.8|82706.1|82668.7|82689.3|82651.8|42
1622567410000|2021-06-01 17:10:10|82691.4|82666.4|82698|82648|82700.1|82667.2|82685.3|82647.5|24
1622567420000|2021-06-01 17:10:20|82698.4|82648.4|82702.5|82652.5|82703.7|82653.7|82698.4|82648.4|35
1622567430000|2021-06-01 17:10:30|82702.4|82652.4|82694.8|82669.8|82706.5|82669.8|82690.9|82652.4|30
1622567440000|2021-06-01 17:10:40|82695.2|82670.2|82710.1|82660.1|82712.4|82673.2|82693|82659.4|44
1622567450000|2021-06-01 17:10:50|82709.9|82659.9|82709.4|82659.4|82710.8|82660.8|82709.3|82659.3|35
1622567460000|2021-06-01 17:11:00|82709.3|82659.3|82707.9|82657.9|82709.3|82659.3|82707.2|82657.2|49
1622567470000|2021-06-01 17:11:10|82707.7|82657.7|82708.2|82658.2|82709.6|82659.6|82706.5|82656.5|41
1622567480000|2021-06-01 17:11:20|82708.5|82658.5|82694.9|82669.9|82708.5|82672.9|82694.5|82658.1|38
1622567490000|2021-06-01 17:11:30|82695.8|82670.8|82694.7|82669.7|82696.4|82671.4|82693.6|82668.6|26
1622567500000|2021-06-01 17:11:40|82695.1|82670.1|82695|82670|82696.5|82671.5|82694.4|82669.4|29
1622567510000|2021-06-01 17:11:50|82695.3|82670.3|82698.4|82673.4|82698.5|82673.5|82693|82668|26
1622567520000|2021-06-01 17:12:00|82698.1|82673.1|82698.7|82673.7|82699.3|82674.3|82697.6|82672.6|27
1622567530000|2021-06-01 17:12:10|82698.5|82673.5|82701.6|82651.6|82708.1|82675.9|82689.8|82651.1|38
1622567540000|2021-06-01 17:12:20|82701.8|82651.8|82701.4|82651.4|82705.1|82655.1|82700.6|82650.6|57
1622567550000|2021-06-01 17:12:30|82701.2|82651.2|82700|82650|82702.3|82652.3|82699|82649|65
1622567560000|2021-06-01 17:12:40|82699.8|82649.8|82669.8|82644.8|82700.5|82660.6|82669.7|82631.8|40
1622567570000|2021-06-01 17:12:50|82669.6|82644.6|82679.9|82629.9|82681.9|82644.8|82667.8|82629.1|51
1622567580000|2021-06-01 17:13:00|82679.8|82629.8|82679.6|82629.6|82680|82630|82678.1|82628.1|39
1622567590000|2021-06-01 17:13:10|82679.5|82629.5|82679.9|82629.9|82680.4|82630.4|82679.2|82629.2|24
1622567600000|2021-06-01 17:13:20|82680|82630|82679.5|82629.5|82680.6|82630.6|82679.4|82629.4|36
1622567610000|2021-06-01 17:13:30|82679.9|82629.9|82664.9|82639.9|82680.1|82644.5|82663.8|82627.3|55
1622567620000|2021-06-01 17:13:40|82664|82639|82679.3|82629.3|82680|82642.6|82663.3|82626.3|52
1622567630000|2021-06-01 17:13:50|82679.2|82629.2|82656.3|82631.3|82680.8|82634.9|82655.5|82628.8|50
1622567640000|2021-06-01 17:14:00|82656.6|82631.6|82652.9|82627.9|82665.6|82634.1|82651.2|82610.1|59
1622567650000|2021-06-01 17:14:10|82653.6|82628.6|82654|82629|82656.9|82631.9|82651.7|82626.7|46
1622567660000|2021-06-01 17:14:20|82654.2|82629.2|82653.3|82628.3|82655.6|82630.6|82652.8|82627.8|39
1622567670000|2021-06-01 17:14:30|82653.5|82628.5|82651.6|82626.6|82667.9|82629.7|82651.6|82617.9|41
1622567680000|2021-06-01 17:14:40|82653.5|82628.5|82656.4|82631.4|82658.5|82633.5|82652.7|82627.7|43
1622567690000|2021-06-01 17:14:50|82656|82631|82656|82631|82656.5|82631.5|82653|82628|30
1622567700000|2021-06-01 17:15:00|82654.1|82629.1|82648|82623|82656.4|82631.4|82647.5|82622.5|52
1622567710000|2021-06-01 17:15:10|82647.7|82622.7|82647.1|82622.1|82648.9|82623.9|82646.9|82621.9|19
1622567720000|2021-06-01 17:15:20|82647.4|82622.4|82649.2|82624.2|82649.2|82624.2|82647.3|82622.3|18
1622567730000|2021-06-01 17:15:30|82648.7|82623.7|82659.5|82609.5|82660|82623.9|82647.7|82609|17
1622567740000|2021-06-01 17:15:40|82659.2|82609.2|82646|82621|82660.4|82624|82646|82608.4|32
1622567750000|2021-06-01 17:15:50|82645.9|82620.9|82650|82625|82657.6|82627.6|82644.5|82605.8|44
1622567760000|2021-06-01 17:16:00|82649.3|82624.3|82652.1|82627.1|82652.7|82627.7|82647.9|82622.9|39
1622567770000|2021-06-01 17:16:10|82651.8|82626.8|82649.7|82624.7|82652.8|82627.8|82649.7|82624.7|28
1622567780000|2021-06-01 17:16:20|82649.6|82624.6|82649.4|82624.4|82649.6|82624.6|82647.7|82622.7|12
1622567790000|2021-06-01 17:16:30|82649.5|82624.5|82648.5|82623.5|82650.3|82625.3|82648.2|82623.2|22
1622567800000|2021-06-01 17:16:40|82648.2|82623.2|82649.8|82624.8|82650.1|82625.1|82648.2|82623.2|23
1622567810000|2021-06-01 17:16:50|82649.5|82624.5|82648.8|82623.8|82651.2|82626.2|82648.4|82623.4|25
1622567820000|2021-06-01 17:17:00|82648.3|82623.3|82650.1|82625.1|82651.1|82626.1|82648.2|82623.2|27
1622567830000|2021-06-01 17:17:10|82650|82625|82647.2|82622.2|82650.1|82625.1|82647.2|82622.2|31
1622567840000|2021-06-01 17:17:20|82647.6|82622.6|82648.4|82623.4|82659|82625|82646|82608.7|31
1622567850000|2021-06-01 17:17:30|82648.9|82623.9|82648.5|82623.5|82649|82624|82648|82623|28
1622567860000|2021-06-01 17:17:40|82648.1|82623.1|82657.2|82607.2|82660.5|82623.1|82636.9|82599.2|55
1622567870000|2021-06-01 17:17:50|82657.1|82607.1|82645.6|82620.6|82658|82620.8|82645.2|82606.3|36
1622567880000|2021-06-01 17:18:00|82645.4|82620.4|82658|82608|82658|82621.3|82634.2|82593|54
1622567890000|2021-06-01 17:18:10|82658.3|82608.3|82657.6|82607.6|82658.3|82608.3|82656.1|82606.1|41
1622567900000|2021-06-01 17:18:20|82657.7|82607.7|82657.2|82607.2|82658.8|82619.5|82642.9|82605.7|33
1622567910000|2021-06-01 17:18:30|82657.1|82607.1|82644|82619|82657.1|82619.7|82643.6|82605.5|43
1622567920000|2021-06-01 17:18:40|82644.3|82619.3|82644.2|82619.2|82644.7|82619.7|82643.5|82618.5|29
1622567930000|2021-06-01 17:18:50|82643.8|82618.8|82656|82606|82657.9|82619.2|82643.8|82605.9|19
1622567940000|2021-06-01 17:19:00|82655.3|82605.3|82642.7|82617.7|82656.1|82618.7|82642.7|82604.5|26
1622567950000|2021-06-01 17:19:10|82642.8|82617.8|82642.7|82617.7|82643.8|82618.8|82642.7|82617.7|15
1622567960000|2021-06-01 17:19:20|82642.9|82617.9|82643.2|82618.2|82643.5|82618.5|82642.3|82617.3|27
1622567970000|2021-06-01 17:19:30|82643|82618|82643.1|82618.1|82657.6|82620.6|82642.7|82605.8|37
1622567980000|2021-06-01 17:19:40|82643.5|82618.5|82659.6|82609.6|82659.6|82619.5|82642.2|82607.3|38
1622567990000|2021-06-01 17:19:50|82659.4|82609.4|82659.8|82609.8|82661.6|82611.6|82659|82609|38
1622568000000|2021-06-01 17:20:00|82659.4|82609.4|82646.4|82621.4|82660|82622.7|82646|82609|36
1622568010000|2021-06-01 17:20:10|82646.2|82621.2|82647.1|82622.1|82647.4|82622.4|82645.7|82620.7|22
1622568020000|2021-06-01 17:20:20|82646.8|82621.8|82645.5|82620.5|82646.9|82621.9|82645.5|82620.5|12
1622568030000|2021-06-01 17:20:30|82645.7|82620.7|82642.3|82617.3|82646.4|82621.4|82642.3|82617.3|21
1622568040000|2021-06-01 17:20:40|82642.2|82617.2|82642.4|82617.4|82643.5|82618.5|82642.2|82617.2|35
1622568050000|2021-06-01 17:20:50|82642.3|82617.3|82642.6|82617.6|82643.7|82618.7|82642|82617|27
1622568060000|2021-06-01 17:21:00|82642.8|82617.8|82642.3|82617.3|82643.3|82618.3|82641.7|82616.7|22
1622568070000|2021-06-01 17:21:10|82642.4|82617.4|82658.6|82608.6|82659|82621.4|82642.4|82608|41
1622568080000|2021-06-01 17:21:20|82658.7|82608.7|82658.8|82608.8|82659.5|82609.5|82658.5|82608.5|32
1622568090000|2021-06-01 17:21:30|82659|82609|82655.9|82605.9|82659|82609|82655.9|82605.9|37
1622568100000|2021-06-01 17:21:40|82655.7|82605.7|82658.9|82608.9|82660.4|82610.4|82655.3|82605.3|31
1622568110000|2021-06-01 17:21:50|82658.8|82608.8|82658.6|82608.6|82660.1|82610.1|82658.3|82608.3|27
1622568120000|2021-06-01 17:22:00|82658.8|82608.8|82659.3|82609.3|82660|82610|82658.8|82608.8|16
1622568130000|2021-06-01 17:22:10|82659.7|82609.7|82658.6|82608.6|82659.7|82609.7|82658.3|82608.3|18
1622568140000|2021-06-01 17:22:20|82658.7|82608.7|82657.3|82607.3|82659.2|82609.2|82656.1|82606.1|26
1622568150000|2021-06-01 17:22:30|82657.8|82607.8|82654.7|82604.7|82657.8|82607.8|82654.7|82604.7|22
1622568160000|2021-06-01 17:22:40|82655|82605|82655.3|82605.3|82655.7|82605.7|82654.7|82604.7|26
1622568170000|2021-06-01 17:22:50|82655.6|82605.6|82654.4|82604.4|82655.6|82605.6|82654.1|82604.1|12
1622568180000|2021-06-01 17:23:00|82654.5|82604.5|82637.6|82612.6|82654.8|82616.4|82637.5|82603.5|41
1622568190000|2021-06-01 17:23:10|82637.3|82612.3|82640.3|82615.3|82640.3|82615.3|82637.3|82612.3|32
1622568200000|2021-06-01 17:23:20|82640.2|82615.2|82645.9|82595.9|82649.1|82615.2|82630.8|82593.1|41
1622568210000|2021-06-01 17:23:30|82645.8|82595.8|82650.6|82600.6|82650.6|82600.6|82645.2|82595.2|47
1622568220000|2021-06-01 17:23:40|82649.8|82599.8|82650.2|82600.2|82651|82601|82649.5|82599.5|41
1622568230000|2021-06-01 17:23:50|82649.9|82599.9|82651.4|82601.4|82651.6|82601.6|82649.7|82599.7|33
1622568240000|2021-06-01 17:24:00|82651.5|82601.5|82650.2|82600.2|82651.6|82601.6|82649.8|82599.8|28
1622568250000|2021-06-01 17:24:10|82649.8|82599.8|82652.3|82602.3|82653.6|82603.6|82648.8|82598.8|55
1622568260000|2021-06-01 17:24:20|82652.8|82602.8|82649.8|82599.8|82652.8|82602.8|82647.8|82597.8|45
1622568270000|2021-06-01 17:24:30|82648.9|82598.9|82650.1|82600.1|82650.8|82600.8|82648.8|82598.8|39
1622568280000|2021-06-01 17:24:40|82650.3|82600.3|82647|82597|82651.3|82601.3|82646.9|82596.9|28
1622568290000|2021-06-01 17:24:50|82646.6|82596.6|82647.5|82597.5|82647.5|82597.5|82646|82596|31
1622568300000|2021-06-01 17:25:00|82647.3|82597.3|82646.3|82596.3|82648|82598|82646|82596|23
1622568310000|2021-06-01 17:25:10|82646.4|82596.4|82645.9|82595.9|82647.2|82597.2|82645.8|82595.8|28
1622568320000|2021-06-01 17:25:20|82645.8|82595.8|82646.4|82596.4|82646.6|82596.6|82644.2|82594.2|32
1622568330000|2021-06-01 17:25:30|82646.6|82596.6|82647|82597|82648|82598|82645|82595|37
1622568340000|2021-06-01 17:25:40|82647.1|82597.1|82651.4|82601.4|82651.9|82601.9|82646.8|82596.8|38
1622568350000|2021-06-01 17:25:50|82651.6|82601.6|82648.4|82598.4|82652.6|82602.6|82647.7|82597.7|29
1622568360000|2021-06-01 17:26:00|82648|82598|82648.2|82598.2|82649.6|82599.6|82647.5|82597.5|29
1622568370000|2021-06-01 17:26:10|82648.5|82598.5|82649.8|82599.8|82650.2|82600.2|82648.4|82598.4|20
1622568380000|2021-06-01 17:26:20|82649.5|82599.5|82649.8|82599.8|82652.2|82602.2|82649.1|82599.1|28
1622568390000|2021-06-01 17:26:30|82649.7|82599.7|82651.2|82601.2|82651.5|82601.5|82649.3|82599.3|26
1622568400000|2021-06-01 17:26:40|82650.7|82600.7|82638.5|82613.5|82650.7|82613.7|82637.6|82600.7|25
1622568410000|2021-06-01 17:26:50|82638.6|82613.6|82638.3|82613.3|82638.9|82613.9|82637.8|82612.8|17
1622568420000|2021-06-01 17:27:00|82638.2|82613.2|82649.7|82599.7|82652.7|82613.3|82636.9|82599.5|37
1622568430000|2021-06-01 17:27:10|82650|82600|82649.4|82599.4|82650.7|82600.7|82648.9|82598.9|31
1622568440000|2021-06-01 17:27:20|82649.3|82599.3|82648.7|82598.7|82650.2|82600.2|82648.5|82598.5|28
1622568450000|2021-06-01 17:27:30|82648.8|82598.8|82650.9|82600.9|82650.9|82600.9|82648.8|82598.8|17
1622568460000|2021-06-01 17:27:40|82651|82601|82637.5|82612.5|82651|82613.5|82636.7|82600.9|26
1622568470000|2021-06-01 17:27:50|82637.4|82612.4|82648.8|82598.8|82648.8|82613.1|82636.4|82598.1|31
1622568480000|2021-06-01 17:28:00|82647.1|82597.1|82634.9|82609.9|82648.9|82610.1|82634.3|82595.9|35
1622568490000|2021-06-01 17:28:10|82634.5|82609.5|82634.9|82609.9|82636.1|82611.1|82633.1|82608.1|39
1622568500000|2021-06-01 17:28:20|82635|82610|82635.3|82610.3|82635.9|82610.9|82634.4|82609.4|26
1622568510000|2021-06-01 17:28:30|82635.4|82610.4|82637.1|82612.1|82637.2|82612.2|82634|82609|24
1622568520000|2021-06-01 17:28:40|82636.4|82611.4|82649.5|82599.5|82652.4|82611.5|82633.6|82597.1|38
1622568530000|2021-06-01 17:28:50|82650.4|82600.4|82649.8|82599.8|82652|82602|82649.3|82599.3|34
1622568540000|2021-06-01 17:29:00|82649.1|82599.1|82654.7|82604.7|82658.8|82608.8|82648.1|82598.1|51
1622568550000|2021-06-01 17:29:10|82653.8|82603.8|82653.7|82603.7|82659.6|82609.6|82653.3|82603.3|37
1622568560000|2021-06-01 17:29:20|82653.5|82603.5|82656.2|82606.2|82660.6|82610.6|82653.3|82603.3|35
1622568570000|2021-06-01 17:29:30|82657.2|82607.2|82644.6|82619.6|82657.2|82622.9|82642.9|82607.2|22
1622568580000|2021-06-01 17:29:40|82645|82620|82645.1|82620.1|82646.4|82621.4|82643.8|82618.8|16
1622568590000|2021-06-01 17:29:50|82645.4|82620.4|82642.2|82617.2|82646.8|82621.8|82641.9|82616.9|41
1622568600000|2021-06-01 17:30:00|82643.8|82618.8|82655|82605|82655.7|82618.8|82643.3|82604.3|30
1622568610000|2021-06-01 17:30:10|82655.1|82605.1|82656|82606|82656.2|82606.2|82654.7|82604.7|28
1622568620000|2021-06-01 17:30:20|82655.9|82605.9|82655.9|82605.9|82656|82606|82655.1|82605.1|27
1622568630000|2021-06-01 17:30:30|82656.4|82606.4|82654.3|82604.3|82656.6|82623.5|82641.9|82603.2|48
1622568640000|2021-06-01 17:30:40|82654.7|82604.7|82654.7|82604.7|82656.2|82606.2|82653.9|82603.9|36
1622568650000|2021-06-01 17:30:50|82654.9|82604.9|82653.7|82603.7|82655.2|82605.2|82653.1|82603.1|34
1622568660000|2021-06-01 17:31:00|82653.8|82603.8|82651.8|82601.8|82653.8|82603.8|82650.6|82600.6|23
1622568670000|2021-06-01 17:31:10|82651.3|82601.3|82649.9|82599.9|82651.8|82601.8|82649.9|82599.9|22
1622568680000|2021-06-01 17:31:20|82649.2|82599.2|82651.9|82601.9|82651.9|82601.9|82649|82599|28
1622568690000|2021-06-01 17:31:30|82651.3|82601.3|82651.2|82601.2|82652|82602|82651|82601|15
1622568700000|2021-06-01 17:31:40|82651.3|82601.3|82652|82602|82652.2|82602.2|82651.2|82601.2|22
1622568710000|2021-06-01 17:31:50|82652.4|82602.4|82651.4|82601.4|82652.6|82602.6|82649.9|82599.9|26
1622568720000|2021-06-01 17:32:00|82652.2|82602.2|82649.8|82599.8|82652.2|82602.2|82648.3|82598.3|41
1622568730000|2021-06-01 17:32:10|82649.9|82599.9|82651.4|82601.4|82651.8|82601.8|82649.9|82599.9|33
1622568740000|2021-06-01 17:32:20|82651.7|82601.7|82649.2|82599.2|82651.7|82601.7|82649.2|82599.2|17
1622568750000|2021-06-01 17:32:30|82649.6|82599.6|82648.8|82598.8|82649.6|82599.6|82648.3|82598.3|24
1622568760000|2021-06-01 17:32:40|82648.2|82598.2|82648|82598|82649.1|82599.1|82647.7|82597.7|26
1622568770000|2021-06-01 17:32:50|82647.6|82597.6|82648.3|82598.3|82649.2|82599.2|82647.3|82597.3|26
1622568780000|2021-06-01 17:33:00|82648.6|82598.6|82646.9|82596.9|82648.9|82598.9|82646.9|82596.9|24
1622568790000|2021-06-01 17:33:10|82647|82597|82651|82601|82653|82603|82647|82597|40
1622568800000|2021-06-01 17:33:20|82650.5|82600.5|82643.9|82593.9|82650.5|82609.4|82633.4|82592.9|41
1622568810000|2021-06-01 17:33:30|82644.1|82594.1|82643.4|82593.4|82644.1|82594.1|82642.8|82592.8|30
1622568820000|2021-06-01 17:33:40|82643.5|82593.5|82631.1|82606.1|82646.1|82607.4|82631.1|82593.5|47
1622568830000|2021-06-01 17:33:50|82631.2|82606.2|82646.3|82596.3|82647|82607.3|82631.2|82594|28
1622568840000|2021-06-01 17:34:00|82646.8|82596.8|82647.9|82597.9|82649.2|82610.6|82635.4|82596.3|31
1622568850000|2021-06-01 17:34:10|82647.8|82597.8|82647.8|82597.8|82648.3|82598.3|82646.7|82596.7|21
1622568860000|2021-06-01 17:34:20|82647.7|82597.7|82647.5|82597.5|82647.9|82597.9|82646.5|82596.5|34
1622568870000|2021-06-01 17:34:30|82647.2|82597.2|82648.7|82598.7|82648.8|82598.8|82646.9|82596.9|26
1622568880000|2021-06-01 17:34:40|82648.8|82598.8|82654.9|82604.9|82654.9|82604.9|82648.4|82598.4|34
1622568890000|2021-06-01 17:34:50|82654.5|82604.5|82650.9|82600.9|82654.6|82604.6|82649.8|82599.8|34
1622568900000|2021-06-01 17:35:00|82651.1|82601.1|82637.8|82612.8|82651.1|82614.4|82637.6|82600.6|38
1622568910000|2021-06-01 17:35:10|82638.2|82613.2|82636.9|82611.9|82640.2|82615.2|82635.8|82610.8|31
1622568920000|2021-06-01 17:35:20|82634.3|82609.3|82628.6|82603.6|82636.5|82611.5|82628.6|82603.6|51
1622568930000|2021-06-01 17:35:30|82627.7|82602.7|82641.2|82591.2|82642.4|82602.8|82627.2|82590.7|34
1622568940000|2021-06-01 17:35:40|82640.4|82590.4|82642.8|82592.8|82643.3|82593.3|82640.4|82590.4|24
1622568950000|2021-06-01 17:35:50|82642.9|82592.9|82639.9|82589.9|82643.6|82593.6|82639.3|82589.3|34
1622568960000|2021-06-01 17:36:00|82640.1|82590.1|82641.4|82591.4|82643|82593|82639.8|82589.8|35
1622568970000|2021-06-01 17:36:10|82641.3|82591.3|82642.9|82592.9|82642.9|82592.9|82641.3|82591.3|21
1622568980000|2021-06-01 17:36:20|82642.8|82592.8|82641.4|82591.4|82644.5|82594.5|82641.4|82591.4|28
1622568990000|2021-06-01 17:36:30|82641|82591|82640.4|82590.4|82642|82592|82640.3|82590.3|27
1622569000000|2021-06-01 17:36:40|82640.6|82590.6|82641.3|82591.3|82643.6|82593.6|82640.6|82590.6|22
1622569010000|2021-06-01 17:36:50|82642|82592|82629.7|82604.7|82642.2|82605|82628.4|82591.2|21
1622569020000|2021-06-01 17:37:00|82629.8|82604.8|82629|82604|82630|82605|82626.9|82601.9|25
1622569030000|2021-06-01 17:37:10|82628.7|82603.7|82627.7|82602.7|82630.6|82605.6|82627.7|82602.7|27
1622569040000|2021-06-01 17:37:20|82627.9|82602.9|82640.4|82590.4|82640.4|82603.2|82627.7|82590.1|14
1622569050000|2021-06-01 17:37:30|82640.5|82590.5|82640.3|82590.3|82640.6|82590.6|82639.9|82589.9|13
1622569060000|2021-06-01 17:37:40|82640.2|82590.2|82640.1|82590.1|82640.3|82590.3|82639|82589|17
1622569070000|2021-06-01 17:37:50|82639.9|82589.9|82640|82590|82640.7|82590.7|82638.9|82588.9|27
1622569080000|2021-06-01 17:38:00|82639.9|82589.9|82638.5|82588.5|82640.1|82590.1|82638.4|82588.4|31
1622569090000|2021-06-01 17:38:10|82638.7|82588.7|82641.2|82591.2|82642.7|82592.7|82638.7|82588.7|22
1622569100000|2021-06-01 17:38:20|82641.9|82591.9|82629.1|82604.1|82641.9|82604.8|82628.4|82591.9|25
1622569110000|2021-06-01 17:38:30|82629.4|82604.4|82628.1|82603.1|82629.4|82604.4|82628.1|82603.1|19
1622569120000|2021-06-01 17:38:40|82628|82603|82639.3|82589.3|82640.2|82603.2|82627.8|82588.4|31
1622569130000|2021-06-01 17:38:50|82639.4|82589.4|82645.3|82595.3|82645.5|82595.5|82639.4|82589.4|42
1622569140000|2021-06-01 17:39:00|82645.2|82595.2|82643|82593|82645.9|82595.9|82642.2|82592.2|27
1622569150000|2021-06-01 17:39:10|82642.8|82592.8|82639.5|82589.5|82642.8|82592.8|82636.3|82586.3|36
1622569160000|2021-06-01 17:39:20|82626.6|82601.6|82639.5|82589.5|82639.8|82602|82626.5|82589|16
1622569170000|2021-06-01 17:39:30|82639.3|82589.3|82639|82589|82639.5|82589.5|82638.9|82588.9|23
1622569180000|2021-06-01 17:39:40|82639.1|82589.1|82641.1|82591.1|82641.1|82591.1|82638.8|82588.8|26
1622569190000|2021-06-01 17:39:50|82641.5|82591.5|82642.9|82592.9|82643.2|82593.2|82640.8|82590.8|30
1622569200000|2021-06-01 17:40:00|82643.1|82593.1|82647.4|82597.4|82647.6|82597.6|82642.8|82592.8|27
1622569210000|2021-06-01 17:40:10|82647.8|82597.8|82648.9|82598.9|82648.9|82598.9|82647.2|82597.2|24
1622569220000|2021-06-01 17:40:20|82649|82599|82633.3|82608.3|82649.8|82608.3|82633.3|82595.6|25
1622569230000|2021-06-01 17:40:30|82633.4|82608.4|82648.8|82598.8|82648.8|82610.3|82633.3|82597.4|24
1622569240000|2021-06-01 17:40:40|82648.6|82598.6|82649|82599|82649|82599|82647.9|82597.9|21
1622569250000|2021-06-01 17:40:50|82649.1|82599.1|82650.1|82600.1|82650.2|82600.2|82648.2|82598.2|16
1622569260000|2021-06-01 17:41:00|82650.2|82600.2|82653.3|82603.3|82653.8|82603.8|82649.8|82599.8|29
1622569270000|2021-06-01 17:41:10|82651.6|82601.6|82641.3|82616.3|82652.3|82616.8|82639.2|82601.6|25
1622569280000|2021-06-01 17:41:20|82641.2|82616.2|82640.8|82615.8|82641.6|82616.6|82640.7|82615.7|17
1622569290000|2021-06-01 17:41:30|82641|82616|82641.4|82616.4|82641.4|82616.4|82640.6|82615.6|16
1622569300000|2021-06-01 17:41:40|82641.2|82616.2|82641|82616|82642.1|82617.1|82640.9|82615.9|27
1622569310000|2021-06-01 17:41:50|82641.3|82616.3|82641.1|82616.1|82641.8|82616.8|82640.7|82615.7|17
1622569320000|2021-06-01 17:42:00|82641.6|82616.6|82641.2|82616.2|82641.8|82616.8|82641.1|82616.1|23
1622569330000|2021-06-01 17:42:10|82640.8|82615.8|82639.9|82614.9|82642.4|82617.4|82639.9|82614.9|26
1622569340000|2021-06-01 17:42:20|82640|82615|82640.8|82615.8|82641|82616|82639.8|82614.8|24
1622569350000|2021-06-01 17:42:30|82641.2|82616.2|82651.2|82601.2|82652.7|82616.6|82639.7|82601.2|22
1622569360000|2021-06-01 17:42:40|82651.1|82601.1|82650.1|82600.1|82653.3|82603.3|82650|82600|28
1622569370000|2021-06-01 17:42:50|82650|82600|82649.2|82599.2|82650|82600|82648.1|82598.1|40
1622569380000|2021-06-01 17:43:00|82649|82599|82647.8|82597.8|82649|82599|82647.7|82597.7|21
1622569390000|2021-06-01 17:43:10|82647.9|82597.9|82647.9|82597.9|82648.6|82598.6|82647.5|82597.5|30
1622569400000|2021-06-01 17:43:20|82648.4|82598.4|82649.3|82599.3|82649.3|82599.3|82647.3|82597.3|25
1622569410000|2021-06-01 17:43:30|82649.1|82599.1|82639.3|82614.3|82650.3|82615.3|82638.6|82598.3|23
1622569420000|2021-06-01 17:43:40|82639.4|82614.4|82641.3|82616.3|82642.7|82617.7|82639.2|82614.2|34
1622569430000|2021-06-01 17:43:50|82641.7|82616.7|82641.6|82616.6|82641.9|82616.9|82641.3|82616.3|16
1622569440000|2021-06-01 17:44:00|82641.9|82616.9|82638.5|82613.5|82642.2|82617.2|82638.5|82613.5|29
1622569450000|2021-06-01 17:44:10|82638.6|82613.6|82641.9|82616.9|82641.9|82616.9|82638.2|82613.2|24
1622569460000|2021-06-01 17:44:20|82642.1|82617.1|82643.5|82593.5|82648.1|82617.1|82635.2|82592.8|56
1622569470000|2021-06-01 17:44:30|82643.6|82593.6|82643.6|82593.6|82644.3|82594.3|82642.1|82592.1|29
1622569480000|2021-06-01 17:44:40|82643.8|82593.8|82643.3|82593.3|82643.8|82593.8|82643|82593|23
1622569490000|2021-06-01 17:44:50|82643.5|82593.5|82643.6|82593.6|82643.8|82593.8|82643.2|82593.2|18
1622569500000|2021-06-01 17:45:00|82643.7|82593.7|82643|82593|82643.8|82593.8|82642.6|82592.6|27
1622569510000|2021-06-01 17:45:10|82643.3|82593.3|82644.2|82594.2|82644.4|82594.4|82641.9|82591.9|23
1622569520000|2021-06-01 17:45:20|82644.1|82594.1|82643.2|82593.2|82644.9|82594.9|82643.2|82593.2|27
1622569530000|2021-06-01 17:45:30|82643|82593|82639.6|82589.6|82643|82593|82639.5|82589.5|34
1622569540000|2021-06-01 17:45:40|82640.1|82590.1|82640.2|82590.2|82641|82591|82640|82590|29
1622569550000|2021-06-01 17:45:50|82640.3|82590.3|82638.8|82588.8|82640.3|82590.3|82638.6|82588.6|25
1622569560000|2021-06-01 17:46:00|82638.7|82588.7|82638.9|82588.9|82639.7|82589.7|82638|82588|29
1622569570000|2021-06-01 17:46:10|82638.7|82588.7|82636.4|82586.4|82639|82589|82636.3|82586.3|38
1622569580000|2021-06-01 17:46:20|82636.8|82586.8|82636.8|82586.8|82637.5|82587.5|82636.5|82586.5|19
1622569590000|2021-06-01 17:46:30|82637.2|82587.2|82635.9|82585.9|82637.2|82587.2|82635.6|82585.6|22
1622569600000|2021-06-01 17:46:40|82635.8|82585.8|82636.1|82586.1|82636.1|82586.1|82635.8|82585.8|10
1622569610000|2021-06-01 17:46:50|82635.7|82585.7|82625.2|82600.2|82636.9|82600.2|82624.8|82585.4|23
1622569620000|2021-06-01 17:47:00|82624.6|82599.6|82625.8|82600.8|82626.9|82601.9|82624.6|82599.6|29
1622569630000|2021-06-01 17:47:10|82625.9|82600.9|82635.5|82585.5|82636.3|82601.1|82623.4|82585.4|35
1622569640000|2021-06-01 17:47:20|82635.4|82585.4|82623.7|82573.7|82635.5|82588.4|82613.4|82566|50
1622569650000|2021-06-01 17:47:30|82624.5|82574.5|82620.2|82570.2|82625.5|82575.5|82620.2|82570.2|39
1622569660000|2021-06-01 17:47:40|82620.3|82570.3|82616.4|82591.4|82627.8|82594.4|82614.9|82568.4|37
1622569670000|2021-06-01 17:47:50|82616.1|82591.1|82619.7|82594.7|82620.8|82595.8|82615.9|82590.9|25
1622569680000|2021-06-01 17:48:00|82619.2|82594.2|82620|82595|82622.1|82597.1|82619.2|82594.2|35
1622569690000|2021-06-01 17:48:10|82620.6|82595.6|82619.3|82594.3|82620.6|82595.6|82618.8|82593.8|28
1622569700000|2021-06-01 17:48:20|82618.4|82593.4|82630.6|82580.6|82631.8|82594.6|82618|82579.2|34
1622569710000|2021-06-01 17:48:30|82630.3|82580.3|82619.3|82594.3|82631.9|82597|82618.2|82580.3|40
1622569720000|2021-06-01 17:48:40|82619.7|82594.7|82619.1|82594.1|82619.7|82594.7|82618.2|82593.2|27
1622569730000|2021-06-01 17:48:50|82618.9|82593.9|82617.1|82592.1|82619.9|82594.9|82617.1|82592.1|27
1622569740000|2021-06-01 17:49:00|82616.9|82591.9|82618.5|82593.5|82619.7|82594.7|82616.7|82591.7|19
1622569750000|2021-06-01 17:49:10|82618.3|82593.3|82617.2|82592.2|82618.3|82593.3|82616.7|82591.7|14
1622569760000|2021-06-01 17:49:20|82617|82592|82614.8|82589.8|82617.2|82592.2|82614.8|82589.8|27
1622569770000|2021-06-01 17:49:30|82615.2|82590.2|82615.9|82590.9|82616|82591|82615.2|82590.2|24
1622569780000|2021-06-01 17:49:40|82615.8|82590.8|82615.5|82590.5|82616|82591|82615.4|82590.4|28
1622569790000|2021-06-01 17:49:50|82615.4|82590.4|82615.2|82590.2|82617.3|82592.3|82614.7|82589.7|29
1622569800000|2021-06-01 17:50:00|82615.4|82590.4|82616|82591|82616.1|82591.1|82615|82590|20
1622569810000|2021-06-01 17:50:10|82615.9|82590.9|82618.1|82593.1|82620.2|82595.2|82615.9|82590.9|37
1622569820000|2021-06-01 17:50:20|82618.3|82593.3|82618.4|82593.4|82618.8|82593.8|82618.1|82593.1|25
1622569830000|2021-06-01 17:50:30|82617.7|82592.7|82616.7|82591.7|82617.7|82592.7|82616.6|82591.6|21
1622569840000|2021-06-01 17:50:40|82616.4|82591.4|82619.9|82594.9|82621.5|82596.5|82616.4|82591.4|26
1622569850000|2021-06-01 17:50:50|82620|82595|82619.1|82594.1|82620|82595|82618.6|82593.6|22
1622569860000|2021-06-01 17:51:00|82619|82594|82622|82597|82622.1|82597.1|82619|82594|20
1622569870000|2021-06-01 17:51:10|82622.4|82597.4|82621.8|82596.8|82622.8|82597.8|82621.5|82596.5|17
1622569880000|2021-06-01 17:51:20|82621.3|82596.3|82621|82596|82621.7|82596.7|82620.9|82595.9|21
1622569890000|2021-06-01 17:51:30|82620.9|82595.9|82616.4|82591.4|82632.4|82595.9|82616.4|82581|20
1622569900000|2021-06-01 17:51:40|82628.7|82578.7|82615|82590|82628.7|82590.9|82614.2|82578.5|21
1622569910000|2021-06-01 17:51:50|82614.8|82589.8|82616.3|82591.3|82616.3|82591.3|82614.4|82589.4|19
1622569920000|2021-06-01 17:52:00|82616.4|82591.4|82617.3|82592.3|82617.3|82592.3|82615.8|82590.8|20
1622569930000|2021-06-01 17:52:10|82616.5|82591.5|82620.3|82595.3|82621.5|82596.5|82616.5|82591.5|34
1622569940000|2021-06-01 17:52:20|82620.5|82595.5|82621.9|82596.9|82622.1|82597.1|82619.3|82594.3|29
1622569950000|2021-06-01 17:52:30|82622.5|82597.5|82619.9|82594.9|82622.5|82597.5|82619.9|82594.9|18
1622569960000|2021-06-01 17:52:40|82620|82595|82621.6|82596.6|82621.9|82596.9|82620|82595|21
1622569970000|2021-06-01 17:52:50|82621.3|82596.3|82621.8|82596.8|82621.8|82596.8|82621.1|82596.1|19
1622569980000|2021-06-01 17:53:00|82621.2|82596.2|82620.9|82595.9|82621.8|82596.8|82620.9|82595.9|16
1622569990000|2021-06-01 17:53:10|82620.8|82595.8|82622.2|82597.2|82622.4|82597.4|82620.8|82595.8|15
1622570000000|2021-06-01 17:53:20|82622.3|82597.3|82621.1|82596.1|82622.3|82597.3|82621.1|82596.1|18
1622570010000|2021-06-01 17:53:30|82621.2|82596.2|82621.7|82596.7|82622.8|82597.8|82621.1|82596.1|21
1622570020000|2021-06-01 17:53:40|82622.3|82597.3|82622.4|82597.4|82624.7|82599.7|82621.7|82596.7|21
1622570030000|2021-06-01 17:53:50|82623.2|82598.2|82622.3|82597.3|82623.7|82598.7|82619.3|82594.3|46
1622570040000|2021-06-01 17:54:00|82622.4|82597.4|82622.4|82597.4|82625.6|82600.6|82622.1|82597.1|23
1622570050000|2021-06-01 17:54:10|82622.2|82597.2|82619.7|82594.7|82622.2|82597.2|82619|82594|18
1622570060000|2021-06-01 17:54:20|82619.8|82594.8|82617.1|82592.1|82619.8|82594.8|82617.1|82592.1|29
1622570070000|2021-06-01 17:54:30|82617|82592|82616.6|82591.6|82617.8|82592.8|82616.2|82591.2|24
1622570080000|2021-06-01 17:54:40|82617.4|82592.4|82628.9|82578.9|82628.9|82595.8|82615.3|82577.8|25
1622570090000|2021-06-01 17:54:50|82629.2|82579.2|82626.7|82576.7|82629.2|82590.4|82614.4|82576.7|21
1622570100000|2021-06-01 17:55:00|82626.6|82576.6|82613|82588|82628.3|82589.4|82612.2|82575.8|39
1622570110000|2021-06-01 17:55:10|82612.7|82587.7|82607.6|82582.6|82614.4|82589.4|82607|82582|32
1622570120000|2021-06-01 17:55:20|82608|82583|82604.8|82579.8|82608.1|82583.1|82603.7|82578.7|34
1622570130000|2021-06-01 17:55:30|82605|82580|82613.8|82563.8|82617.9|82580.5|82604.2|82562.5|34
1622570140000|2021-06-01 17:55:40|82614.2|82564.2|82600.3|82575.3|82614.2|82577.6|82600|82564.2|33
1622570150000|2021-06-01 17:55:50|82600.5|82575.5|82599.8|82574.8|82612.3|82575.8|82597.7|82560.1|33
1622570160000|2021-06-01 17:56:00|82600.1|82575.1|82613|82563|82615|82575.4|82600.1|82561.9|38
1622570170000|2021-06-01 17:56:10|82614.7|82564.7|82603.5|82578.5|82617.7|82579.4|82602.2|82563|28
1622570180000|2021-06-01 17:56:20|82603|82578|82602.8|82577.8|82604.2|82579.2|82602.7|82577.7|24
1622570190000|2021-06-01 17:56:30|82602.4|82577.4|82601.3|82576.3|82603.2|82578.2|82601.1|82576.1|22
1622570200000|2021-06-01 17:56:40|82600.9|82575.9|82600|82575|82601.9|82576.9|82599.9|82574.9|20
1622570210000|2021-06-01 17:56:50|82600.3|82575.3|82598.1|82573.1|82602.2|82577.2|82597.6|82572.6|25
1622570220000|2021-06-01 17:57:00|82597.3|82572.3|82598.1|82573.1|82599.5|82574.5|82597|82572|22
1622570230000|2021-06-01 17:57:10|82599.3|82574.3|82601.6|82576.6|82601.8|82576.8|82598.6|82573.6|32
1622570240000|2021-06-01 17:57:20|82599.9|82574.9|82599.3|82574.3|82601.5|82576.5|82599.1|82574.1|29
1622570250000|2021-06-01 17:57:30|82599.6|82574.6|82599.9|82574.9|82600.3|82575.3|82599|82574|32
1622570260000|2021-06-01 17:57:40|82599.4|82574.4|82600|82575|82600.9|82575.9|82599.2|82574.2|27
1622570270000|2021-06-01 17:57:50|82599.4|82574.4|82599.6|82574.6|82600.4|82575.4|82598.2|82573.2|23
1622570280000|2021-06-01 17:58:00|82599.9|82574.9|82596.8|82571.8|82601.2|82576.2|82596.2|82571.2|23
1622570290000|2021-06-01 17:58:10|82597.3|82572.3|82596.8|82571.8|82601|82576|82596.4|82571.4|26
1622570300000|2021-06-01 17:58:20|82597|82572|82601.7|82576.7|82602.2|82577.2|82596.6|82571.6|32
1622570310000|2021-06-01 17:58:30|82601.9|82576.9|82601.7|82576.7|82602.7|82577.7|82600.8|82575.8|19
1622570320000|2021-06-01 17:58:40|82601.5|82576.5|82601.9|82576.9|82602.8|82577.8|82600.7|82575.7|22
1622570330000|2021-06-01 17:58:50|82601.8|82576.8|82602.3|82577.3|82602.6|82577.6|82601.6|82576.6|23
1622570340000|2021-06-01 17:59:00|82601.8|82576.8|82599.6|82574.6|82602.2|82577.2|82597.3|82572.3|30
1622570350000|2021-06-01 17:59:10|82599.7|82574.7|82604.4|82579.4|82605.2|82580.2|82597.8|82572.8|25
1622570360000|2021-06-01 17:59:20|82604.8|82579.8|82607.2|82582.2|82608.8|82583.8|82604.8|82579.8|34
1622570370000|2021-06-01 17:59:30|82607.4|82582.4|82606.4|82581.4|82607.8|82582.8|82605.9|82580.9|28
1622570380000|2021-06-01 17:59:40|82606.5|82581.5|82606.2|82581.2|82606.5|82581.5|82604.8|82579.8|19
1622570390000|2021-06-01 17:59:50|82606.3|82581.3|82622.1|82572.1|82622.8|82584.2|82606.1|82569.3|42
1622570400000|2021-06-01 18:00:00|82622.6|82572.6|82611.7|82586.7|82625.4|82589.2|82611.7|82572.6|50
1622570410000|2021-06-01 18:00:10|82612.9|82587.9|82609.3|82584.3|82612.9|82587.9|82609.3|82584.3|29
1622570420000|2021-06-01 18:00:20|82609.1|82584.1|82611.8|82586.8|82622.9|82588|82609.1|82572.6|33
1622570430000|2021-06-01 18:00:30|82611.7|82586.7|82611.4|82586.4|82613.1|82588.1|82611.1|82586.1|18
1622570440000|2021-06-01 18:00:40|82611.6|82586.6|82612.7|82587.7|82612.7|82587.7|82611.4|82586.4|28
1622570450000|2021-06-01 18:00:50|82612.6|82587.6|82612|82587|82612.6|82587.6|82611.8|82586.8|25
1622570460000|2021-06-01 18:01:00|82612.3|82587.3|82612.1|82587.1|82612.8|82587.8|82611.3|82586.3|21
1622570470000|2021-06-01 18:01:10|82612.9|82587.9|82610.1|82585.1|82612.9|82587.9|82610.1|82585.1|24
1622570480000|2021-06-01 18:01:20|82610.3|82585.3|82604.6|82579.6|82610.3|82585.3|82604.6|82579.6|28
1622570490000|2021-06-01 18:01:30|82606.7|82581.7|82607.6|82582.6|82608.3|82583.3|82606.5|82581.5|24
1622570500000|2021-06-01 18:01:40|82607.7|82582.7|82603.7|82578.7|82609.3|82584.3|82603.5|82578.5|31
1622570510000|2021-06-01 18:01:50|82603.6|82578.6|82604.5|82579.5|82604.5|82579.5|82603.6|82578.6|18
1622570520000|2021-06-01 18:02:00|82604.6|82579.6|82607.9|82582.9|82608.5|82583.5|82604.6|82579.6|31
1622570530000|2021-06-01 18:02:10|82608|82583|82607.4|82582.4|82609.4|82584.4|82606.4|82581.4|30
1622570540000|2021-06-01 18:02:20|82608.1|82583.1|82601.1|82576.1|82608.2|82583.2|82599.4|82574.4|45
1622570550000|2021-06-01 18:02:30|82604.2|82579.2|82604.7|82579.7|82606.4|82581.4|82603.5|82578.5|29
1622570560000|2021-06-01 18:02:40|82605|82580|82604.9|82579.9|82606.3|82581.3|82604.9|82579.9|20
1622570570000|2021-06-01 18:02:50|82605.1|82580.1|82604.3|82579.3|82605.1|82580.1|82603.7|82578.7|17
1622570580000|2021-06-01 18:03:00|82604|82579|82604.6|82579.6|82605|82580|82604|82579|16
1622570590000|2021-06-01 18:03:10|82604.4|82579.4|82604.2|82579.2|82605|82580|82604.2|82579.2|19
1622570600000|2021-06-01 18:03:20|82603.9|82578.9|82604.8|82579.8|82604.9|82579.9|82603.9|82578.9|13
1622570610000|2021-06-01 18:03:30|82605|82580|82604.4|82579.4|82605|82580|82604.4|82579.4|13
1622570620000|2021-06-01 18:03:40|82604|82579|82605.3|82580.3|82606.8|82581.8|82604|82579|16
1622570630000|2021-06-01 18:03:50|82605.8|82580.8|82605.2|82580.2|82606|82581|82604.5|82579.5|29
1622570640000|2021-06-01 18:04:00|82605.3|82580.3|82604.8|82579.8|82607.1|82582.1|82604.8|82579.8|30
1622570650000|2021-06-01 18:04:10|82604.4|82579.4|82604.5|82579.5|82605.3|82580.3|82603.9|82578.9|29
1622570660000|2021-06-01 18:04:20|82604.4|82579.4|82604.6|82579.6|82605|82580|82604.2|82579.2|16
1622570670000|2021-06-01 18:04:30|82604.8|82579.8|82605.2|82580.2|82605.2|82580.2|82604.2|82579.2|13
1622570680000|2021-06-01 18:04:40|82604.6|82579.6|82604.9|82579.9|82607.5|82582.5|82604.6|82579.6|29
1622570690000|2021-06-01 18:04:50|82605.8|82580.8|82605|82580|82605.8|82580.8|82604.3|82579.3|29
1622570700000|2021-06-01 18:05:00|82604.9|82579.9|82605.2|82580.2|82605.6|82580.6|82604.9|82579.9|18
1622570710000|2021-06-01 18:05:10|82604.9|82579.9|82602.4|82577.4|82614.9|82580.5|82600.3|82563.2|31
1622570720000|2021-06-01 18:05:20|82602.6|82577.6|82603.6|82578.6|82604.3|82579.3|82601.6|82576.6|29
1622570730000|2021-06-01 18:05:30|82603.3|82578.3|82603.6|82578.6|82604.1|82579.1|82602.4|82577.4|16
1622570740000|2021-06-01 18:05:40|82603.9|82578.9|82603.5|82578.5|82604.2|82579.2|82602.4|82577.4|14
1622570750000|2021-06-01 18:05:50|82604.5|82579.5|82603.7|82578.7|82604.6|82579.6|82603.4|82578.4|16
1622570760000|2021-06-01 18:06:00|82604.3|82579.3|82604.5|82579.5|82605.2|82580.2|82603.7|82578.7|10
1622570770000|2021-06-01 18:06:10|82604.6|82579.6|82604|82579|82605|82580|82603.4|82578.4|8
1622570780000|2021-06-01 18:06:20|82603.2|82578.2|82602.4|82577.4|82603.4|82578.4|82602.4|82577.4|9
1622570790000|2021-06-01 18:06:30|82602.5|82577.5|82602.9|82577.9|82602.9|82577.9|82602.5|82577.5|5
1622570800000|2021-06-01 18:06:40|82602.8|82577.8|82599.9|82574.9|82603|82578|82599.4|82574.4|14
1622570810000|2021-06-01 18:06:50|82600.4|82575.4|82599.7|82574.7|82600.5|82575.5|82599.1|82574.1|25
1622570820000|2021-06-01 18:07:00|82599.6|82574.6|82598.1|82573.1|82599.6|82574.6|82597.4|82572.4|21
1622570830000|2021-06-01 18:07:10|82598.7|82573.7|82598.2|82573.2|82599.8|82574.8|82597.7|82572.7|17
1622570840000|2021-06-01 18:07:20|82598.5|82573.5|82597.8|82572.8|82599.6|82574.6|82597.7|82572.7|18
1622570850000|2021-06-01 18:07:30|82597.7|82572.7|82599.5|82574.5|82601.7|82576.7|82597.7|82572.7|15
1622570860000|2021-06-01 18:07:40|82599.6|82574.6|82600.5|82575.5|82600.5|82575.5|82598.3|82573.3|10
1622570870000|2021-06-01 18:07:50|82600.6|82575.6|82599.5|82574.5|82600.6|82575.6|82598.1|82573.1|22
1622570880000|2021-06-01 18:08:00|82599.7|82574.7|82598.1|82573.1|82600.5|82575.5|82598.1|82573.1|15
1622570890000|2021-06-01 18:08:10|82598.3|82573.3|82597.7|82572.7|82599.7|82574.7|82597.5|82572.5|21
1622570900000|2021-06-01 18:08:20|82597.8|82572.8|82597.8|82572.8|82599.2|82574.2|82597|82572|24
1622570910000|2021-06-01 18:08:30|82597.6|82572.6|82598|82573|82599.7|82574.7|82597.1|82572.1|20
1622570920000|2021-06-01 18:08:40|82597.7|82572.7|82598.1|82573.1|82598.5|82573.5|82597.7|82572.7|21
1622570930000|2021-06-01 18:08:50|82598.3|82573.3|82597.5|82572.5|82598.5|82573.5|82597.1|82572.1|23
1622570940000|2021-06-01 18:09:00|82598.3|82573.3|82596.1|82571.1|82601.4|82576.4|82596.1|82571.1|36
1622570950000|2021-06-01 18:09:10|82597.1|82572.1|82595.6|82570.6|82597.6|82572.6|82595.6|82570.6|17
1622570960000|2021-06-01 18:09:20|82595.8|82570.8|82595.3|82570.3|82596|82571|82595.2|82570.2|12
1622570970000|2021-06-01 18:09:30|82595.2|82570.2|82599.4|82574.4|82599.5|82574.5|82594.8|82569.8|19
1622570980000|2021-06-01 18:09:40|82599.3|82574.3|82597.8|82572.8|82599.5|82574.5|82595.1|82570.1|23
1622570990000|2021-06-01 18:09:50|82597.9|82572.9|82595.5|82570.5|82597.9|82572.9|82595.3|82570.3|17
1622571000000|2021-06-01 18:10:00|82596|82571|82598.4|82573.4|82599.9|82574.9|82596|82571|28
1622571010000|2021-06-01 18:10:10|82598.7|82573.7|82599.5|82574.5|82599.8|82574.8|82596.5|82571.5|18
1622571020000|2021-06-01 18:10:20|82599.6|82574.6|82599.2|82574.2|82599.9|82574.9|82598.3|82573.3|12
1622571030000|2021-06-01 18:10:30|82598.6|82573.6|82598|82573|82601.8|82576.8|82597.3|82572.3|25
1622571040000|2021-06-01 18:10:40|82598.5|82573.5|82598.4|82573.4|82599|82574|82596.9|82571.9|16
1622571050000|2021-06-01 18:10:50|82598.8|82573.8|82599.2|82574.2|82600.5|82575.5|82597.4|82572.4|15
1622571060000|2021-06-01 18:11:00|82598.7|82573.7|82599.7|82574.7|82599.7|82574.7|82597.8|82572.8|18
1622571070000|2021-06-01 18:11:10|82599.6|82574.6|82602.2|82577.2|82602.2|82577.2|82598.5|82573.5|23
1622571080000|2021-06-01 18:11:20|82601.3|82576.3|82601.5|82576.5|82601.6|82576.6|82600.8|82575.8|16
1622571090000|2021-06-01 18:11:30|82601.7|82576.7|82596.4|82571.4|82601.7|82576.7|82594.3|82569.3|34
1622571100000|2021-06-01 18:11:40|82596.3|82571.3|82595.6|82570.6|82596.7|82571.7|82595.1|82570.1|20
1622571110000|2021-06-01 18:11:50|82595.2|82570.2|82594.5|82569.5|82596.7|82571.7|82593.6|82568.6|21
1622571120000|2021-06-01 18:12:00|82593.5|82568.5|82592.4|82567.4|82594.9|82569.9|82592.2|82567.2|27
1622571130000|2021-06-01 18:12:10|82592.5|82567.5|82593.1|82568.1|82593.7|82568.7|82591.4|82566.4|22
1622571140000|2021-06-01 18:12:20|82593.2|82568.2|82591.8|82566.8|82593.7|82568.7|82591.8|82566.8|20
1622571150000|2021-06-01 18:12:30|82591.9|82566.9|82588.3|82563.3|82592.8|82567.8|82587.8|82562.8|35
1622571160000|2021-06-01 18:12:40|82588.1|82563.1|82588.8|82563.8|82588.8|82563.8|82587|82562|23
1622571170000|2021-06-01 18:12:50|82588.7|82563.7|82588.3|82563.3|82588.8|82563.8|82587.6|82562.6|14
1622571180000|2021-06-01 18:13:00|82587.5|82562.5|82589|82564|82591.6|82566.6|82587.4|82562.4|28
1622571190000|2021-06-01 18:13:10|82589.5|82564.5|82588.9|82563.9|82591.7|82566.7|82588.9|82563.9|16
1622571200000|2021-06-01 18:13:20|82589.5|82564.5|82591.9|82566.9|82594.7|82569.7|82589.5|82564.5|36
1622571210000|2021-06-01 18:13:30|82591.7|82566.7|82593.9|82568.9|82594.5|82569.5|82591.1|82566.1|31
1622571220000|2021-06-01 18:13:40|82594|82569|82595.3|82570.3|82595.3|82570.3|82594|82569|15
1622571230000|2021-06-01 18:13:50|82595.6|82570.6|82605.8|82580.8|82610.7|82585.7|82595.4|82570.4|45
1622571240000|2021-06-01 18:14:00|82606|82581|82610|82585|82610|82585|82603.1|82578.1|23
1622571250000|2021-06-01 18:14:10|82606.9|82581.9|82606.8|82581.8|82611.4|82586.4|82605.6|82580.6|13
1622571260000|2021-06-01 18:14:20|82607.4|82582.4|82610.2|82585.2|82610.8|82585.8|82606.3|82581.3|41
1622571270000|2021-06-01 18:14:30|82610.4|82585.4|82610.5|82585.5|82610.6|82585.6|82608.9|82583.9|15
1622571280000|2021-06-01 18:14:40|82610|82585|82607.9|82582.9|82610|82585|82607.9|82582.9|17
1622571290000|2021-06-01 18:14:50|82608.1|82583.1|82606.2|82581.2|82608.2|82583.2|82606.1|82581.1|18
1622571300000|2021-06-01 18:15:00|82606|82581|82606.3|82581.3|82606.8|82581.8|82603.6|82578.6|29
1622571310000|2021-06-01 18:15:10|82606|82581|82606.2|82581.2|82607.4|82582.4|82606|82581|10
1622571320000|2021-06-01 18:15:20|82606.6|82581.6|82606.7|82581.7|82607.3|82582.3|82605.2|82580.2|26
1622571330000|2021-06-01 18:15:30|82606.5|82581.5|82605.4|82580.4|82608.7|82583.7|82605.2|82580.2|28
1622571340000|2021-06-01 18:15:40|82606.6|82581.6|82605.9|82580.9|82607.1|82582.1|82605.9|82580.9|26
1622571350000|2021-06-01 18:15:50|82606.2|82581.2|82605.7|82580.7|82606.6|82581.6|82604.9|82579.9|18
1622571360000|2021-06-01 18:16:00|82606.6|82581.6|82603.2|82578.2|82606.6|82581.6|82602.5|82577.5|32
1622571370000|2021-06-01 18:16:10|82603.4|82578.4|82603.3|82578.3|82603.9|82578.9|82602.9|82577.9|18
1622571380000|2021-06-01 18:16:20|82602.5|82577.5|82596.1|82571.1|82602.9|82577.9|82595.5|82570.5|29
1622571390000|2021-06-01 18:16:30|82596.5|82571.5|82596|82571|82597.4|82572.4|82595.2|82570.2|17
1622571400000|2021-06-01 18:16:40|82596.3|82571.3|82595.2|82570.2|82596.3|82571.3|82594.5|82569.5|17
1622571410000|2021-06-01 18:16:50|82595|82570|82593.7|82568.7|82606|82570.2|82593.7|82555.9|14
1622571420000|2021-06-01 18:17:00|82594.5|82569.5|82594.5|82569.5|82595.3|82570.3|82594.4|82569.4|8
1622571430000|2021-06-01 18:17:10|82594.9|82569.9|82595.6|82570.6|82596.4|82571.4|82593.9|82568.9|13
1622571440000|2021-06-01 18:17:20|82594.7|82569.7|82595.5|82570.5|82597.1|82572.1|82594.7|82569.7|21
1622571450000|2021-06-01 18:17:30|82595.3|82570.3|82595.9|82570.9|82596.4|82571.4|82594.5|82569.5|29
1622571460000|2021-06-01 18:17:40|82596|82571|82595.3|82570.3|82596|82571|82594.9|82569.9|18
1622571470000|2021-06-01 18:17:50|82595.4|82570.4|82597.1|82572.1|82597.1|82572.1|82593.9|82568.9|37
1622571480000|2021-06-01 18:18:00|82596.6|82571.6|82595.8|82570.8|82597.4|82572.4|82595.2|82570.2|30
1622571490000|2021-06-01 18:18:10|82595.6|82570.6|82596.8|82571.8|82597.6|82572.6|82595.1|82570.1|33
1622571500000|2021-06-01 18:18:20|82596.7|82571.7|82595.9|82570.9|82597|82572|82595.9|82570.9|22
1622571510000|2021-06-01 18:18:30|82596.1|82571.1|82596.5|82571.5|82597.4|82572.4|82595.5|82570.5|24
1622571520000|2021-06-01 18:18:40|82596.3|82571.3|82598|82573|82598|82573|82596|82571|24
1622571530000|2021-06-01 18:18:50|82597.2|82572.2|82596.6|82571.6|82598.4|82573.4|82596.4|82571.4|38
1622571540000|2021-06-01 18:19:00|82596.4|82571.4|82596.4|82571.4|82597|82572|82596|82571|19
1622571550000|2021-06-01 18:19:10|82596.2|82571.2|82596.5|82571.5|82598.9|82573.9|82595.6|82570.6|25
1622571560000|2021-06-01 18:19:20|82596.8|82571.8|82594.8|82569.8|82596.9|82571.9|82594.6|82569.6|15
1622571570000|2021-06-01 18:19:30|82595|82570|82593.9|82568.9|82596.3|82571.3|82593.9|82568.9|19
1622571580000|2021-06-01 18:19:40|82593.6|82568.6|82596.1|82571.1|82596.1|82571.1|82593.6|82568.6|20
1622571590000|2021-06-01 18:19:50|82595.9|82570.9|82593.9|82568.9|82595.9|82570.9|82593.9|82568.9|15
1622571600000|2021-06-01 18:20:00|82593.4|82568.4|82595.9|82570.9|82596.7|82571.7|82593.4|82568.4|22
1622571610000|2021-06-01 18:20:10|82594.2|82569.2|82596.9|82571.9|82597.3|82572.3|82594.2|82569.2|25
1622571620000|2021-06-01 18:20:20|82597.2|82572.2|82595.8|82570.8|82597.4|82572.4|82592.6|82567.6|35
1622571630000|2021-06-01 18:20:30|82595.6|82570.6|82595.6|82570.6|82596.3|82571.3|82595|82570|25
1622571640000|2021-06-01 18:20:40|82595.7|82570.7|82593.3|82568.3|82595.7|82570.7|82592.3|82567.3|36
1622571650000|2021-06-01 18:20:50|82593.6|82568.6|82593.6|82568.6|82595.5|82570.5|82592.9|82567.9|29
1622571660000|2021-06-01 18:21:00|82593.3|82568.3|82596.2|82571.2|82596.3|82571.3|82592.7|82567.7|29
1622571670000|2021-06-01 18:21:10|82594.9|82569.9|82594.4|82569.4|82596.3|82571.3|82594.3|82569.3|20
1622571680000|2021-06-01 18:21:20|82594.7|82569.7|82594.5|82569.5|82595.1|82570.1|82593.4|82568.4|21
1622571690000|2021-06-01 18:21:30|82594.7|82569.7|82594.9|82569.9|82595.7|82570.7|82592.6|82567.6|27
1622571700000|2021-06-01 18:21:40|82595|82570|82593.2|82568.2|82595.7|82570.7|82592.7|82567.7|22
1622571710000|2021-06-01 18:21:50|82592.8|82567.8|82590.7|82565.7|82593.6|82568.6|82589.6|82564.6|39
1622571720000|2021-06-01 18:22:00|82590.3|82565.3|82593|82568|82593|82568|82590|82565|32
1622571730000|2021-06-01 18:22:10|82592.9|82567.9|82594.1|82569.1|82594.8|82569.8|82592.7|82567.7|21
1622571740000|2021-06-01 18:22:20|82593.8|82568.8|82593.1|82568.1|82594.4|82569.4|82592.8|82567.8|19
1622571750000|2021-06-01 18:22:30|82593.3|82568.3|82593.1|82568.1|82593.3|82568.3|82592.7|82567.7|15
1622571760000|2021-06-01 18:22:40|82593.3|82568.3|82592.8|82567.8|82594|82569|82592.6|82567.6|26
1622571770000|2021-06-01 18:22:50|82593.3|82568.3|82593|82568|82593.9|82568.9|82592.1|82567.1|22
1622571780000|2021-06-01 18:23:00|82593.3|82568.3|82599.1|82574.1|82599.4|82574.4|82592.7|82567.7|34
1622571790000|2021-06-01 18:23:10|82599.2|82574.2|82600.2|82575.2|82600.2|82575.2|82598.8|82573.8|21
1622571800000|2021-06-01 18:23:20|82600|82575|82602|82577|82602|82577|82600|82575|31
1622571810000|2021-06-01 18:23:30|82602.2|82577.2|82601.4|82576.4|82602.9|82577.9|82599.6|82574.6|38
1622571820000|2021-06-01 18:23:40|82601.8|82576.8|82601.6|82576.6|82602|82577|82600.9|82575.9|27
1622571830000|2021-06-01 18:23:50|82601.7|82576.7|82602.5|82577.5|82602.5|82577.5|82601.7|82576.7|6
1622571840000|2021-06-01 18:24:00|82602.7|82577.7|82602.6|82577.6|82603.6|82578.6|82602.4|82577.4|19
1622571850000|2021-06-01 18:24:10|82603.3|82578.3|82600.7|82575.7|82603.3|82578.3|82599.1|82574.1|18
1622571860000|2021-06-01 18:24:20|82600.5|82575.5|82600.6|82575.6|82601.2|82576.2|82600.3|82575.3|16
1622571870000|2021-06-01 18:24:30|82600.9|82575.9|82602.6|82577.6|82603|82578|82600.8|82575.8|26
1622571880000|2021-06-01 18:24:40|82602.9|82577.9|82603.7|82578.7|82603.9|82578.9|82602.9|82577.9|18
1622571890000|2021-06-01 18:24:50|82603.8|82578.8|82601.7|82576.7|82604.1|82579.1|82601|82576|19
1622571900000|2021-06-01 18:25:00|82602|82577|82602.1|82577.1|82602.4|82577.4|82601.2|82576.2|18
1622571910000|2021-06-01 18:25:10|82601.9|82576.9|82601.7|82576.7|82602.3|82577.3|82601.3|82576.3|20
1622571920000|2021-06-01 18:25:20|82601.5|82576.5|82601.6|82576.6|82601.8|82576.8|82601.4|82576.4|12
1622571930000|2021-06-01 18:25:30|82602|82577|82600.5|82575.5|82603.6|82578.6|82598.6|82573.6|24
1622571940000|2021-06-01 18:25:40|82600.6|82575.6|82601|82576|82601.6|82576.6|82599.7|82574.7|22
1622571950000|2021-06-01 18:25:50|82601.1|82576.1|82599.4|82574.4|82601.1|82576.1|82599.2|82574.2|13
1622571960000|2021-06-01 18:26:00|82599.6|82574.6|82599.2|82549.2|82601.1|82576.1|82589|82547.1|35
1622571970000|2021-06-01 18:26:10|82598.1|82548.1|82597.7|82547.7|82599.5|82549.5|82597.7|82547.7|26
1622571980000|2021-06-01 18:26:20|82598|82548|82586.6|82536.6|82598.3|82548.3|82584.1|82534.1|43
1622571990000|2021-06-01 18:26:30|82587.3|82537.3|82581.7|82531.7|82587.3|82537.3|82581.7|82531.7|18
1622572000000|2021-06-01 18:26:40|82582.3|82532.3|82582.1|82532.1|82583.3|82533.3|82581|82531|18
1622572010000|2021-06-01 18:26:50|82581.6|82531.6|82580.2|82530.2|82582.5|82542.6|82563|82527.4|50
1622572020000|2021-06-01 18:27:00|82579|82529|82579|82529|82579.9|82529.9|82578.3|82528.3|29
1622572030000|2021-06-01 18:27:10|82579.5|82529.5|82578.9|82528.9|82580.4|82530.4|82578.8|82528.8|21
1622572040000|2021-06-01 18:27:20|82579.2|82529.2|82580.7|82530.7|82580.7|82530.7|82579|82529|25
1622572050000|2021-06-01 18:27:30|82580.9|82530.9|82583.2|82533.2|82584|82534|82580.9|82530.9|13
1622572060000|2021-06-01 18:27:40|82583.8|82533.8|82583.3|82533.3|82583.9|82533.9|82582.9|82532.9|18
1622572070000|2021-06-01 18:27:50|82583.4|82533.4|82582.8|82532.8|82583.4|82533.4|82582.3|82532.3|11
1622572080000|2021-06-01 18:28:00|82582.9|82532.9|82580.1|82530.1|82583|82533|82580.1|82530.1|39
1622572090000|2021-06-01 18:28:10|82580.3|82530.3|82583.3|82533.3|82583.9|82533.9|82579.3|82529.3|23
1622572100000|2021-06-01 18:28:20|82581.5|82531.5|82586.4|82536.4|82587.2|82537.2|82581.3|82531.3|42
1622572110000|2021-06-01 18:28:30|82586.2|82536.2|82575.7|82550.7|82588.4|82551.2|82575.2|82536.1|28
1622572120000|2021-06-01 18:28:40|82575.4|82550.4|82575.5|82550.5|82575.7|82550.7|82574.8|82549.8|15
1622572130000|2021-06-01 18:28:50|82575.4|82550.4|82576.7|82551.7|82577.5|82552.5|82575.4|82550.4|17
1622572140000|2021-06-01 18:29:00|82576.3|82551.3|82567.7|82517.7|82589.7|82551.3|82566.6|82516.6|33
1622572150000|2021-06-01 18:29:10|82567.6|82517.6|82573.9|82523.9|82574.4|82524.4|82566|82516|37
1622572160000|2021-06-01 18:29:20|82573.5|82523.5|82573.1|82523.1|82575|82525|82573.1|82523.1|28
1622572170000|2021-06-01 18:29:30|82573.4|82523.4|82554.6|82529.6|82574.3|82529.6|82551.2|82514.2|36
1622572180000|2021-06-01 18:29:40|82554.5|82529.5|82554|82529|82555.4|82530.4|82553.5|82528.5|27
1622572190000|2021-06-01 18:29:50|82554.2|82529.2|82553.9|82528.9|82554.2|82529.2|82552.9|82527.9|13
1622572200000|2021-06-01 18:30:00|82553.4|82528.4|82553.5|82528.5|82554.3|82529.3|82553|82528|15
1622572210000|2021-06-01 18:30:10|82554.1|82529.1|82569|82519|82571.2|82533.5|82553.2|82516.7|51
1622572220000|2021-06-01 18:30:20|82568.5|82518.5|82575.8|82525.8|82575.8|82535.7|82559.8|82518.1|57
1622572230000|2021-06-01 18:30:30|82576.2|82526.2|82576|82526|82577.1|82527.1|82573.9|82523.9|42
1622572240000|2021-06-01 18:30:40|82576.7|82526.7|82585.8|82535.8|82588.9|82544.7|82559.2|82523.1|61
1622572250000|2021-06-01 18:30:50|82587.1|82537.1|82583|82533|82587.1|82537.1|82582.9|82532.9|34
1622572260000|2021-06-01 18:31:00|82582.7|82532.7|82581.6|82531.6|82582.7|82532.7|82578.8|82528.8|42
1622572270000|2021-06-01 18:31:10|82581.4|82531.4|82582.4|82532.4|82582.4|82532.4|82579.3|82529.3|20
1622572280000|2021-06-01 18:31:20|82582.3|82532.3|82575.3|82525.3|82582.3|82532.3|82574.4|82524.4|33
1622572290000|2021-06-01 18:31:30|82575.6|82525.6|82565.8|82515.8|82575.6|82525.6|82565.7|82515.7|42
1622572300000|2021-06-01 18:31:40|82565.4|82515.4|82564.8|82514.8|82567.6|82517.6|82564.8|82514.8|18
1622572310000|2021-06-01 18:31:50|82564.9|82514.9|82563.8|82513.8|82565.4|82515.4|82560.6|82510.6|32
1622572320000|2021-06-01 18:32:00|82564.9|82514.9|82568.2|82518.2|82569.7|82519.7|82564.9|82514.9|44
1622572330000|2021-06-01 18:32:10|82568.4|82518.4|82568.8|82518.8|82569.6|82519.6|82568.2|82518.2|11
1622572340000|2021-06-01 18:32:20|82568.6|82518.6|82553.6|82528.6|82570.2|82529.3|82553.4|82515.9|31
1622572350000|2021-06-01 18:32:30|82553.8|82528.8|82553.8|82528.8|82554.2|82529.2|82553|82528|24
1622572360000|2021-06-01 18:32:40|82553.7|82528.7|82553.8|82528.8|82567.3|82529.4|82553.1|82515.7|24
1622572370000|2021-06-01 18:32:50|82554.3|82529.3|82552.9|82527.9|82555.2|82530.2|82552.6|82527.6|16
1622572380000|2021-06-01 18:33:00|82553|82528|82554.9|82529.9|82555.1|82530.1|82552.2|82527.2|14
1622572390000|2021-06-01 18:33:10|82554.6|82529.6|82553.6|82528.6|82564.6|82530.1|82553.2|82514.6|12
1622572400000|2021-06-01 18:33:20|82563.8|82513.8|82566.6|82516.6|82566.8|82516.8|82563.7|82513.7|17
1622572410000|2021-06-01 18:33:30|82565.7|82515.7|82553.2|82528.2|82566.7|82530.4|82553.2|82515.7|15
1622572420000|2021-06-01 18:33:40|82553.6|82528.6|82556.6|82531.6|82558|82533|82553.6|82528.6|35
1622572430000|2021-06-01 18:33:50|82556.5|82531.5|82557.9|82532.9|82558.1|82533.1|82555.6|82530.6|21
1622572440000|2021-06-01 18:34:00|82558|82533|82555.9|82530.9|82558|82533|82554.9|82529.9|31
1622572450000|2021-06-01 18:34:10|82556.6|82531.6|82557|82532|82557.4|82532.4|82554.9|82529.9|27
1622572460000|2021-06-01 18:34:20|82556.4|82531.4|82558.6|82533.6|82559.7|82534.7|82555.7|82530.7|33
1622572470000|2021-06-01 18:34:30|82558.3|82533.3|82560.6|82535.6|82561|82536|82558.3|82533.3|36
1622572480000|2021-06-01 18:34:40|82560.7|82535.7|82560.1|82535.1|82560.8|82535.8|82559.3|82534.3|16
1622572490000|2021-06-01 18:34:50|82560|82535|82561.1|82536.1|82562.9|82537.9|82558.4|82533.4|48
1622572500000|2021-06-01 18:35:00|82561|82536|82561.7|82536.7|82562.6|82537.6|82560.9|82535.9|42
1622572510000|2021-06-01 18:35:10|82563.1|82538.1|82582|82532|82583.3|82541.7|82562.4|82530.1|49
1622572520000|2021-06-01 18:35:20|82582.4|82532.4|82588.9|82538.9|82588.9|82538.9|82582.2|82532.2|56
1622572530000|2021-06-01 18:35:30|82589|82539|82579.6|82554.6|82593.7|82556.6|82579.1|82538.4|44
1622572540000|2021-06-01 18:35:40|82579.3|82554.3|82597.5|82547.5|82597.6|82557|82579.3|82543.1|41
1622572550000|2021-06-01 18:35:50|82596.9|82546.9|82584.3|82559.3|82597.5|82561|82580.2|82543.3|50
1622572560000|2021-06-01 18:36:00|82584.4|82559.4|82585.4|82560.4|82586.3|82561.3|82584.4|82559.4|37
1622572570000|2021-06-01 18:36:10|82585.7|82560.7|82581.9|82556.9|82594.4|82560.7|82580.1|82543.5|31
1622572580000|2021-06-01 18:36:20|82581.7|82556.7|82580.9|82555.9|82582.4|82557.4|82580.7|82555.7|15
1622572590000|2021-06-01 18:36:30|82581.5|82556.5|82586.5|82561.5|82587.8|82562.8|82581.1|82556.1|35
1622572600000|2021-06-01 18:36:40|82586.4|82561.4|82592.9|82567.9|82593.5|82568.5|82586.3|82561.3|33
1622572610000|2021-06-01 18:36:50|82591.8|82566.8|82598.7|82573.7|82599.5|82574.5|82591.5|82566.5|45
1622572620000|2021-06-01 18:37:00|82598.9|82573.9|82610.7|82560.7|82612.3|82577.1|82598.2|82560.5|36
1622572630000|2021-06-01 18:37:10|82611|82561|82613.3|82563.3|82614.3|82564.3|82611|82561|25
1622572640000|2021-06-01 18:37:20|82613|82563|82607.8|82557.8|82613|82575.6|82597.8|82557.8|33
1622572650000|2021-06-01 18:37:30|82608.2|82558.2|82596.9|82571.9|82609.8|82572.6|82596.5|82557.7|25
1622572660000|2021-06-01 18:37:40|82596.6|82571.6|82597.8|82572.8|82598.1|82573.1|82596.5|82571.5|17
1622572670000|2021-06-01 18:37:50|82597.7|82572.7|82611.9|82561.9|82612.9|82572.9|82594.5|82561.4|39
1622572680000|2021-06-01 18:38:00|82612.6|82562.6|82602.5|82577.5|82612.6|82577.5|82599.6|82562.1|25
1622572690000|2021-06-01 18:38:10|82601.7|82576.7|82602.8|82577.8|82602.9|82577.9|82601.2|82576.2|19
1622572700000|2021-06-01 18:38:20|82602.9|82577.9|82602.9|82577.9|82603.2|82578.2|82602.6|82577.6|23
1622572710000|2021-06-01 18:38:30|82602.7|82577.7|82602.4|82577.4|82603.5|82578.5|82601.9|82576.9|20
1622572720000|2021-06-01 18:38:40|82602.3|82577.3|82598.5|82573.5|82603|82578|82597.6|82572.6|26
1622572730000|2021-06-01 18:38:50|82598.1|82573.1|82598.6|82573.6|82599.3|82574.3|82598.1|82573.1|28
1622572740000|2021-06-01 18:39:00|82599|82574|82599.3|82574.3|82599.5|82574.5|82598.5|82573.5|15
1622572750000|2021-06-01 18:39:10|82598.9|82573.9|82610.8|82560.8|82611.3|82576.2|82598.1|82560.8|23
1622572760000|2021-06-01 18:39:20|82610.7|82560.7|82609.4|82559.4|82610.9|82560.9|82608.5|82558.5|27
1622572770000|2021-06-01 18:39:30|82609.5|82559.5|82587.7|82562.7|82609.5|82569.9|82586.5|82558.3|26
1622572780000|2021-06-01 18:39:40|82587.8|82562.8|82578.2|82553.2|82590.1|82565.1|82578.2|82553.2|37
1622572790000|2021-06-01 18:39:50|82578.1|82553.1|82571.6|82546.6|82587.3|82553.6|82571.1|82534.5|29
1622572800000|2021-06-01 18:40:00|82572.8|82547.8|82570|82545|82584.7|82547.8|82568.7|82532.6|36
1622572810000|2021-06-01 18:40:10|82569.8|82544.8|82570.3|82545.3|82572.7|82547.7|82568.6|82543.6|29
1622572820000|2021-06-01 18:40:20|82571|82546|82570.7|82545.7|82571.3|82546.3|82570.2|82545.2|19
1622572830000|2021-06-01 18:40:30|82570.8|82545.8|82570.8|82545.8|82571.3|82546.3|82570.7|82545.7|18
1622572840000|2021-06-01 18:40:40|82571|82546|82579.2|82529.2|82580.6|82546.6|82570.1|82529.2|27
1622572850000|2021-06-01 18:40:50|82580|82530|82580|82530|82580.7|82530.7|82578.7|82528.7|33
1622572860000|2021-06-01 18:41:00|82580.2|82530.2|82576.5|82526.5|82580.2|82530.2|82576.1|82526.1|32
1622572870000|2021-06-01 18:41:10|82577.4|82527.4|82576.5|82526.5|82577.5|82527.5|82576.3|82526.3|21
1622572880000|2021-06-01 18:41:20|82576|82526|82570.7|82520.7|82576.4|82526.4|82570.3|82520.3|30
1622572890000|2021-06-01 18:41:30|82568|82518|82556.5|82531.5|82568|82536.2|82556.1|82518|35
1622572900000|2021-06-01 18:41:40|82556.6|82531.6|82563.9|82513.9|82570.8|82531.6|82556.6|82512.9|42
1622572910000|2021-06-01 18:41:50|82564.3|82514.3|82547.2|82522.2|82564.5|82529.1|82547.2|82510.1|39
1622572920000|2021-06-01 18:42:00|82547.5|82522.5|82557.5|82507.5|82563.5|82528.6|82547.5|82507.5|52
1622572930000|2021-06-01 18:42:10|82558.2|82508.2|82543.6|82518.6|82558.2|82518.8|82542.5|82505.6|28
1622572940000|2021-06-01 18:42:20|82543.9|82518.9|82549|82524|82549.1|82524.1|82543.7|82518.7|44
1622572950000|2021-06-01 18:42:30|82548.6|82523.6|82554.2|82529.2|82567.1|82529.2|82548.1|82515|30
1622572960000|2021-06-01 18:42:40|82554.1|82529.1|82549.3|82524.3|82556.5|82531.5|82548.6|82523.6|53
1622572970000|2021-06-01 18:42:50|82549.6|82524.6|82548.7|82523.7|82551.9|82526.9|82548.2|82523.2|42
1622572980000|2021-06-01 18:43:00|82549.2|82524.2|82549.3|82524.3|82549.9|82524.9|82548.7|82523.7|28
1622572990000|2021-06-01 18:43:10|82549.4|82524.4|82549.5|82524.5|82567.1|82538.6|82548.5|82510.8|53
1622573000000|2021-06-01 18:43:20|82549.3|82524.3|82571.7|82521.7|82572|82530.5|82548.7|82519.9|26
1622573010000|2021-06-01 18:43:30|82571.6|82521.6|82568.7|82518.7|82572.2|82522.2|82568.3|82518.3|30
1622573020000|2021-06-01 18:43:40|82569.2|82519.2|82567.5|82517.5|82569.9|82519.9|82567.5|82517.5|34
1622573030000|2021-06-01 18:43:50|82567.4|82517.4|82566.8|82516.8|82567.5|82517.5|82566.4|82516.4|26
1622573040000|2021-06-01 18:44:00|82566.7|82516.7|82567.3|82517.3|82567.6|82517.6|82565.8|82515.8|22
1622573050000|2021-06-01 18:44:10|82567.2|82517.2|82566.8|82516.8|82568|82518|82566.7|82516.7|15
1622573060000|2021-06-01 18:44:20|82566.5|82516.5|82567.1|82517.1|82568.9|82518.9|82566.5|82516.5|52
1622573070000|2021-06-01 18:44:30|82567|82517|82568.5|82518.5|82569.2|82531.8|82555.4|82517|39
1622573080000|2021-06-01 18:44:40|82567.6|82517.6|82568.8|82518.8|82570|82520|82566.7|82516.7|54
1622573090000|2021-06-01 18:44:50|82569.1|82519.1|82580.8|82530.8|82580.8|82540.2|82560.8|82518|48
1622573100000|2021-06-01 18:45:00|82580.7|82530.7|82588.3|82538.3|82589.5|82539.5|82580.7|82530.7|63
1622573110000|2021-06-01 18:45:10|82587.9|82537.9|82596.9|82546.9|82599.6|82549.6|82587.8|82537.8|58
1622573120000|2021-06-01 18:45:20|82596.7|82546.7|82598.8|82548.8|82598.9|82548.9|82596.6|82546.6|39
1622573130000|2021-06-01 18:45:30|82599.1|82549.1|82600.2|82550.2|82600.9|82550.9|82596.9|82546.9|49
1622573140000|2021-06-01 18:45:40|82599.5|82549.5|82598.9|82548.9|82600.2|82550.2|82598|82548|22
1622573150000|2021-06-01 18:45:50|82598.6|82548.6|82594.6|82569.6|82607.1|82570.4|82588.1|82548.6|42
1622573160000|2021-06-01 18:46:00|82594.8|82569.8|82610.1|82560.1|82613.9|82576.5|82594.3|82558|46
1622573170000|2021-06-01 18:46:10|82610.3|82560.3|82599.5|82574.5|82611.7|82575.1|82597.7|82560|44
1622573180000|2021-06-01 18:46:20|82599.3|82574.3|82602.9|82577.9|82603.7|82578.7|82599.3|82574.3|29
1622573190000|2021-06-01 18:46:30|82602.5|82577.5|82598.5|82573.5|82603.2|82578.2|82597.1|82572.1|36
1622573200000|2021-06-01 18:46:40|82598.6|82573.6|82597|82572|82601.6|82576.6|82596.7|82571.7|32
1622573210000|2021-06-01 18:46:50|82597.4|82572.4|82600.1|82575.1|82613.1|82575.8|82597.4|82559.5|38
1622573220000|2021-06-01 18:47:00|82599.5|82574.5|82601.9|82576.9|82601.9|82576.9|82599.4|82574.4|38
1622573230000|2021-06-01 18:47:10|82601.4|82576.4|82601.9|82576.9|82602.3|82577.3|82600.9|82575.9|22
1622573240000|2021-06-01 18:47:20|82602.1|82577.1|82604.7|82579.7|82604.7|82579.7|82602|82577|23
1622573250000|2021-06-01 18:47:30|82604.8|82579.8|82604.2|82579.2|82604.9|82579.9|82602.9|82577.9|28
1622573260000|2021-06-01 18:47:40|82604|82579|82603.1|82578.1|82604.4|82579.4|82602.6|82577.6|24
1622573270000|2021-06-01 18:47:50|82602.8|82577.8|82602.9|82577.9|82603.7|82578.7|82601.7|82576.7|26
1622573280000|2021-06-01 18:48:00|82603.3|82578.3|82602.6|82577.6|82603.3|82578.3|82601.8|82576.8|29
1622573290000|2021-06-01 18:48:10|82602.8|82577.8|82602.3|82577.3|82603.3|82578.3|82601.5|82576.5|26
1622573300000|2021-06-01 18:48:20|82602.2|82577.2|82593.8|82568.8|82602.9|82577.9|82593.7|82568.7|36
1622573310000|2021-06-01 18:48:30|82594.4|82569.4|82594.2|82544.2|82600.5|82569.6|82584.5|82543.2|54
1622573320000|2021-06-01 18:48:40|82594.1|82544.1|82587.7|82537.7|82594.6|82544.6|82587.7|82537.7|41
1622573330000|2021-06-01 18:48:50|82588.6|82538.6|82589.7|82539.7|82590.7|82540.7|82586.3|82536.3|39
1622573340000|2021-06-01 18:49:00|82590|82540|82576.8|82551.8|82591.5|82552.6|82576.2|82538.8|29
1622573350000|2021-06-01 18:49:10|82576.9|82551.9|82569.6|82544.6|82577|82552|82568|82543|34
1622573360000|2021-06-01 18:49:20|82569.3|82544.3|82568.5|82543.5|82576.7|82546.4|82563.1|82525|44
1622573370000|2021-06-01 18:49:30|82568.3|82543.3|82565.7|82540.7|82569.3|82544.3|82565.3|82540.3|38
1622573380000|2021-06-01 18:49:40|82565.4|82540.4|82561.9|82536.9|82565.4|82540.4|82560.9|82535.9|38
1622573390000|2021-06-01 18:49:50|82564.1|82539.1|82558.8|82533.8|82575.1|82539.1|82556.9|82520.9|38
1622573400000|2021-06-01 18:50:00|82557|82532|82558.7|82533.7|82564.1|82539.1|82557|82532|52
1622573410000|2021-06-01 18:50:10|82558.6|82533.6|82559.3|82534.3|82559.9|82534.9|82558.1|82533.1|23
1622573420000|2021-06-01 18:50:20|82559.2|82534.2|82558.3|82533.3|82559.8|82534.8|82558|82533|22
1622573430000|2021-06-01 18:50:30|82558.8|82533.8|82558.7|82533.7|82560.1|82535.1|82558.5|82533.5|17
1622573440000|2021-06-01 18:50:40|82559|82534|82559.2|82534.2|82559.4|82534.4|82559|82534|8
1622573450000|2021-06-01 18:50:50|82559.1|82534.1|82559.6|82534.6|82559.6|82534.6|82557.5|82532.5|18
1622573460000|2021-06-01 18:51:00|82559.1|82534.1|82558.1|82533.1|82559.4|82534.4|82557.4|82532.4|15
1622573470000|2021-06-01 18:51:10|82557.9|82532.9|82558.7|82533.7|82559.2|82534.2|82557.9|82532.9|20
1622573480000|2021-06-01 18:51:20|82558.5|82533.5|82558.4|82533.4|82559.2|82534.2|82558.4|82533.4|16
1622573490000|2021-06-01 18:51:30|82558.1|82533.1|82555.2|82530.2|82558.7|82533.7|82553.5|82528.5|33
1622573500000|2021-06-01 18:51:40|82555.7|82530.7|82555.2|82530.2|82555.7|82530.7|82554.2|82529.2|7
1622573510000|2021-06-01 18:51:50|82555.5|82530.5|82568.9|82518.9|82569.5|82532.1|82555.3|82518.3|25
1622573520000|2021-06-01 18:52:00|82568.8|82518.8|82572|82522|82572.5|82522.5|82568.6|82518.6|30
1622573530000|2021-06-01 18:52:10|82572.1|82522.1|82561.7|82536.7|82572.1|82536.7|82558.7|82522.1|22
1622573540000|2021-06-01 18:52:20|82562|82537|82576|82526|82576.5|82539.2|82562|82525.8|32
1622573550000|2021-06-01 18:52:30|82575.6|82525.6|82575.1|82550.1|82585.1|82550.4|82570.6|82525.2|57
1622573560000|2021-06-01 18:52:40|82575.2|82550.2|82593.4|82543.4|82594.2|82553.3|82575.2|82539.8|48
1622573570000|2021-06-01 18:52:50|82593|82543|82595.1|82545.1|82595.9|82545.9|82593|82543|36
1622573580000|2021-06-01 18:53:00|82595.3|82545.3|82599|82549|82600.9|82550.9|82595.1|82545.1|38
1622573590000|2021-06-01 18:53:10|82598.7|82548.7|82601.6|82551.6|82603|82553|82598.7|82548.7|34
1622573600000|2021-06-01 18:53:20|82601.8|82551.8|82592.8|82567.8|82607.8|82569.4|82592|82550.4|45
1622573610000|2021-06-01 18:53:30|82592.6|82567.6|82597.1|82572.1|82597.2|82572.2|82592.3|82567.3|31
1622573620000|2021-06-01 18:53:40|82596.9|82571.9|82600.9|82575.9|82615.6|82577.3|82595.7|82563.4|47
1622573630000|2021-06-01 18:53:50|82602.2|82577.2|82599.3|82574.3|82602.2|82577.2|82598.6|82573.6|35
1622573640000|2021-06-01 18:54:00|82599.4|82574.4|82604.6|82579.6|82605.1|82580.1|82598.9|82573.9|41
1622573650000|2021-06-01 18:54:10|82605.3|82580.3|82605.1|82580.1|82607.9|82582.9|82603.8|82578.8|37
1622573660000|2021-06-01 18:54:20|82605.7|82580.7|82605.9|82580.9|82607.6|82582.6|82605.3|82580.3|26
1622573670000|2021-06-01 18:54:30|82605.7|82580.7|82602.6|82577.6|82609|82584|82601.5|82576.5|30
1622573680000|2021-06-01 18:54:40|82602.7|82577.7|82602.5|82577.5|82603.8|82578.8|82601.9|82576.9|20
1622573690000|2021-06-01 18:54:50|82603|82578|82603|82578|82603.6|82578.6|82602.1|82577.1|28
1622573700000|2021-06-01 18:55:00|82602.8|82577.8|82600.8|82575.8|82603.3|82578.3|82600.8|82575.8|13
1622573710000|2021-06-01 18:55:10|82601|82576|82601.5|82576.5|82602.6|82577.6|82600.5|82575.5|16
1622573720000|2021-06-01 18:55:20|82601.7|82576.7|82604.9|82579.9|82605.3|82580.3|82601.2|82576.2|26
1622573730000|2021-06-01 18:55:30|82604.8|82579.8|82605.2|82580.2|82605.2|82580.2|82604.4|82579.4|22
1622573740000|2021-06-01 18:55:40|82604.8|82579.8|82604.1|82579.1|82605|82580|82603.8|82578.8|23
1622573750000|2021-06-01 18:55:50|82603.9|82578.9|82612.5|82562.5|82614.7|82578.9|82602|82562.1|19
1622573760000|2021-06-01 18:56:00|82613|82563|82613.5|82563.5|82613.5|82563.5|82611.3|82561.3|40
1622573770000|2021-06-01 18:56:10|82613.2|82563.2|82612.9|82562.9|82613.5|82563.5|82612.6|82562.6|25
1622573780000|2021-06-01 18:56:20|82610.9|82560.9|82613.8|82563.8|82614.9|82564.9|82609.7|82559.7|44
1622573790000|2021-06-01 18:56:30|82613.6|82563.6|82605.4|82555.4|82614.3|82564.3|82603.6|82553.6|60
1622573800000|2021-06-01 18:56:40|82605.7|82555.7|82587.3|82562.3|82605.8|82564.8|82587.3|82554.1|33
1622573810000|2021-06-01 18:56:50|82587.8|82562.8|82597.8|82547.8|82599.8|82563.1|82587.1|82547.8|28
1622573820000|2021-06-01 18:57:00|82598.2|82548.2|82588.8|82538.8|82598.9|82548.9|82587.2|82537.2|55
1622573830000|2021-06-01 18:57:10|82587.9|82537.9|82569.6|82544.6|82590.5|82545.6|82569.1|82531.6|43
1622573840000|2021-06-01 18:57:20|82568.3|82543.3|82584|82534|82584.8|82547.1|82568.3|82534|29
1622573850000|2021-06-01 18:57:30|82583.1|82533.1|82588.1|82538.1|82588.4|82538.4|82582.5|82532.5|56
1622573860000|2021-06-01 18:57:40|82588|82538|82588.3|82538.3|82588.7|82538.7|82588|82538|28
1622573870000|2021-06-01 18:57:50|82588.2|82538.2|82587.8|82537.8|82589.2|82539.2|82587.2|82537.2|35
1622573880000|2021-06-01 18:58:00|82588.1|82538.1|82579.5|82554.5|82589.4|82557.4|82577.4|82537.2|49
1622573890000|2021-06-01 18:58:10|82579.9|82554.9|82581.3|82556.3|82594.8|82560.5|82579.9|82543.9|46
1622573900000|2021-06-01 18:58:20|82581|82556|82584.6|82559.6|82593.5|82561.5|82577.7|82543.1|43
1622573910000|2021-06-01 18:58:30|82583.5|82558.5|82583.1|82558.1|82584|82559|82582.1|82557.1|32
1622573920000|2021-06-01 18:58:40|82583.7|82558.7|82583.3|82558.3|82585.6|82560.6|82582.5|82557.5|43
1622573930000|2021-06-01 18:58:50|82583|82558|82585|82560|82585.8|82560.8|82582.7|82557.7|28
1622573940000|2021-06-01 18:59:00|82584.9|82559.9|82583.3|82558.3|82585.4|82560.4|82582|82557|49
1622573950000|2021-06-01 18:59:10|82583.4|82558.4|82587.3|82562.3|82587.5|82562.5|82582|82557|41
1622573960000|2021-06-01 18:59:20|82588.4|82563.4|82585.9|82560.9|82589.7|82564.7|82584.3|82559.3|50
1622573970000|2021-06-01 18:59:30|82586.2|82561.2|82585.9|82560.9|82587.2|82562.2|82585.1|82560.1|35
1622573980000|2021-06-01 18:59:40|82584.9|82559.9|82583|82558|82586.5|82561.5|82583|82558|54
1622573990000|2021-06-01 18:59:50|82582.3|82557.3|82583.6|82558.6|82584.7|82559.7|82580.3|82555.3|56
1622574000000|2021-06-01 19:00:00|82585.4|82560.4|82583.5|82558.5|82585.4|82560.4|82582.6|82557.6|33
1622574010000|2021-06-01 19:00:10|82583.2|82558.2|82586.3|82561.3|82587.7|82562.7|82583.2|82558.2|34
1622574020000|2021-06-01 19:00:20|82586.6|82561.6|82587.6|82562.6|82587.7|82562.7|82585.4|82560.4|33
1622574030000|2021-06-01 19:00:30|82586.9|82561.9|82582.4|82557.4|82589.4|82564.4|82579.3|82554.3|48
1622574040000|2021-06-01 19:00:40|82581.9|82556.9|82576.6|82551.6|82583.4|82558.4|82575.5|82550.5|42
1622574050000|2021-06-01 19:00:50|82576|82551|82565|82540|82583.2|82551.4|82565|82531.1|51
1622574060000|2021-06-01 19:01:00|82581|82531|82567.5|82542.5|82581.4|82542.5|82564|82530.4|34
1622574070000|2021-06-01 19:01:10|82567.1|82542.1|82568|82543|82569.6|82544.6|82566.8|82541.8|29
1622574080000|2021-06-01 19:01:20|82568.2|82543.2|82568.7|82543.7|82569.1|82544.1|82568.2|82543.2|23
1622574090000|2021-06-01 19:01:30|82568.4|82543.4|82569.2|82544.2|82569.5|82544.5|82568.4|82543.4|18
1622574100000|2021-06-01 19:01:40|82569.5|82544.5|82568.9|82543.9|82570.4|82545.4|82568.4|82543.4|31
1622574110000|2021-06-01 19:01:50|82568.4|82543.4|82568.3|82543.3|82569.2|82544.2|82568|82543|17
1622574120000|2021-06-01 19:02:00|82568.4|82543.4|82569.3|82544.3|82569.6|82544.6|82568.2|82543.2|19
1622574130000|2021-06-01 19:02:10|82568.9|82543.9|82567.5|82542.5|82572.1|82547.1|82567.5|82542.5|36
1622574140000|2021-06-01 19:02:20|82567|82542|82566.5|82541.5|82570.1|82545.1|82566.1|82541.1|35
1622574150000|2021-06-01 19:02:30|82566.4|82541.4|82567|82542|82567.4|82542.4|82566.4|82541.4|23
1622574160000|2021-06-01 19:02:40|82566.8|82541.8|82568|82543|82568.9|82543.9|82566.8|82541.8|20
1622574170000|2021-06-01 19:02:50|82567.7|82542.7|82568.9|82543.9|82569.7|82544.7|82566.8|82541.8|25
1622574180000|2021-06-01 19:03:00|82569.1|82544.1|82568.4|82543.4|82569.6|82544.6|82568.4|82543.4|17
1622574190000|2021-06-01 19:03:10|82568.1|82543.1|82570.7|82545.7|82571.8|82546.8|82567.4|82542.4|12
1622574200000|2021-06-01 19:03:20|82571.7|82546.7|82575.4|82550.4|82588|82550.6|82571.5|82533.5|30
1622574210000|2021-06-01 19:03:30|82575.3|82550.3|82582.7|82557.7|82595.4|82557.7|82575.3|82539.6|43
1622574220000|2021-06-01 19:03:40|82583.8|82558.8|82589.9|82564.9|82591.6|82566.6|82581.4|82556.4|41
1622574230000|2021-06-01 19:03:50|82590|82565|82593.9|82568.9|82596.3|82571.3|82587.8|82562.8|32
1622574240000|2021-06-01 19:04:00|82594.2|82569.2|82601.3|82576.3|82615.3|82578.5|82592|82563.5|44
1622574250000|2021-06-01 19:04:10|82602.6|82577.6|82602.2|82577.2|82604.1|82579.1|82600.1|82575.1|50
1622574260000|2021-06-01 19:04:20|82603.2|82578.2|82611.5|82586.5|82613.6|82588.6|82600.8|82575.8|45
1622574270000|2021-06-01 19:04:30|82612.6|82587.6|82611.4|82586.4|82614.3|82589.3|82610.9|82585.9|23
1622574280000|2021-06-01 19:04:40|82611.7|82586.7|82613.2|82588.2|82625.5|82590.5|82611.3|82572.7|39
1622574290000|2021-06-01 19:04:50|82612.7|82587.7|82613.7|82588.7|82614.2|82589.2|82611.5|82586.5|12
1622574300000|2021-06-01 19:05:00|82613.9|82588.9|82613.8|82588.8|82614|82589|82613.3|82588.3|17
1622574310000|2021-06-01 19:05:10|82613.7|82588.7|82613.3|82588.3|82613.8|82588.8|82612.3|82587.3|26
1622574320000|2021-06-01 19:05:20|82613.9|82588.9|82612.7|82587.7|82627.1|82589.3|82610.3|82574.7|25
1622574330000|2021-06-01 19:05:30|82612.8|82587.8|82613.9|82588.9|82614.1|82589.1|82612.8|82587.8|6
1622574340000|2021-06-01 19:05:40|82626.6|82576.6|82614.1|82589.1|82626.8|82589.3|82613.5|82576.2|11
1622574350000|2021-06-01 19:05:50|82614.2|82589.2|82626.8|82601.8|82640.3|82602|82612.9|82587.9|20
1622574360000|2021-06-01 19:06:00|82627.4|82602.4|82642.4|82592.4|82646.3|82602.4|82627.4|82591.3|44
1622574370000|2021-06-01 19:06:10|82642.7|82592.7|82636.3|82611.3|82647.1|82614.6|82636|82592.2|46
1622574380000|2021-06-01 19:06:20|82638|82613|82638.3|82613.3|82639.6|82614.6|82636.4|82611.4|45
1622574390000|2021-06-01 19:06:30|82633.9|82608.9|82644.8|82594.8|82648.3|82609.5|82630.9|82594|38
1622574400000|2021-06-01 19:06:40|82644.5|82594.5|82635.9|82610.9|82647.7|82613.7|82634.7|82594.4|42
1622574410000|2021-06-01 19:06:50|82636|82611|82635.7|82610.7|82636.2|82611.2|82635.4|82610.4|29
1622574420000|2021-06-01 19:07:00|82636|82611|82633.7|82608.7|82636.1|82611.1|82633.7|82608.7|27
1622574430000|2021-06-01 19:07:10|82634.4|82609.4|82633.6|82608.6|82634.4|82609.4|82632.7|82607.7|29
1622574440000|2021-06-01 19:07:20|82633.9|82608.9|82631.2|82606.2|82642.4|82609.2|82628.2|82590.5|24
1622574450000|2021-06-01 19:07:30|82631.1|82606.1|82637|82587|82643.9|82606.3|82631.1|82585.6|48
1622574460000|2021-06-01 19:07:40|82636.9|82586.9|82636.9|82586.9|82637.9|82587.9|82636.5|82586.5|19
1622574470000|2021-06-01 19:07:50|82636.7|82586.7|82636.3|82586.3|82637.4|82587.4|82636.2|82586.2|21
1622574480000|2021-06-01 19:08:00|82636.4|82586.4|82626.1|82576.1|82636.6|82586.6|82626|82576|60
1622574490000|2021-06-01 19:08:10|82626|82576|82621.5|82571.5|82626.6|82576.6|82621.3|82571.3|38
1622574500000|2021-06-01 19:08:20|82621.3|82571.3|82617.2|82567.2|82623.6|82573.6|82616.1|82566.1|43
1622574510000|2021-06-01 19:08:30|82617.8|82567.8|82603.7|82578.7|82617.8|82583.2|82603.7|82566.8|42
1622574520000|2021-06-01 19:08:40|82603.8|82578.8|82604.3|82579.3|82606.3|82581.3|82603.2|82578.2|37
1622574530000|2021-06-01 19:08:50|82604.6|82579.6|82591|82566|82611.9|82581|82590.5|82551.8|52
1622574540000|2021-06-01 19:09:00|82587.7|82562.7|82600.1|82550.1|82608.5|82570.4|82587.7|82549.7|56
1622574550000|2021-06-01 19:09:10|82602.5|82552.5|82598.4|82548.4|82607.8|82564.3|82587.6|82546.9|46
1622574560000|2021-06-01 19:09:20|82597.7|82547.7|82595.6|82545.6|82598.7|82548.7|82594.5|82544.5|43
1622574570000|2021-06-01 19:09:30|82595.5|82545.5|82594.4|82544.4|82596.5|82554.9|82579.9|82540.3|35
1622574580000|2021-06-01 19:09:40|82594.5|82544.5|82594.2|82544.2|82595.6|82545.6|82591.5|82541.5|38
1622574590000|2021-06-01 19:09:50|82593.1|82543.1|82592.3|82542.3|82593.1|82543.1|82591.8|82541.8|26
1622574600000|2021-06-01 19:10:00|82592.2|82542.2|82593.8|82543.8|82595.8|82545.8|82591.6|82541.6|46
1622574610000|2021-06-01 19:10:10|82593.9|82543.9|82601.3|82551.3|82602.5|82552.5|82593.1|82543.1|52
1622574620000|2021-06-01 19:10:20|82600.6|82550.6|82599.3|82549.3|82602.3|82552.3|82598.7|82548.7|47
1622574630000|2021-06-01 19:10:30|82599.4|82549.4|82582.9|82557.9|82604.3|82565.9|82580.8|82549.4|36
1622574640000|2021-06-01 19:10:40|82583.4|82558.4|82596.3|82546.3|82599|82559.7|82579.1|82544|56
1622574650000|2021-06-01 19:10:50|82596.4|82546.4|82585|82560|82599.6|82560.9|82584.3|82544.6|24
1622574660000|2021-06-01 19:11:00|82585.4|82560.4|82598|82573|82611.1|82574|82584.9|82550.7|55
1622574670000|2021-06-01 19:11:10|82598.1|82573.1|82614.7|82564.7|82615.5|82579.8|82597.4|82561|48
1622574680000|2021-06-01 19:11:20|82614.1|82564.1|82613.6|82563.6|82614.3|82564.3|82613.3|82563.3|30
1622574690000|2021-06-01 19:11:30|82613.7|82563.7|82600.3|82575.3|82614.3|82576.2|82598.1|82561.6|38
1622574700000|2021-06-01 19:11:40|82600.1|82575.1|82595.5|82570.5|82601|82576|82594.9|82569.9|44
1622574710000|2021-06-01 19:11:50|82595.9|82570.9|82598.7|82573.7|82600.6|82575.6|82595.9|82570.9|35
1622574720000|2021-06-01 19:12:00|82599.3|82574.3|82599.9|82574.9|82599.9|82574.9|82599|82574|18
1622574730000|2021-06-01 19:12:10|82599.3|82574.3|82598.6|82573.6|82599.8|82574.8|82598.6|82573.6|17
1622574740000|2021-06-01 19:12:20|82598.8|82573.8|82597.8|82572.8|82600.5|82575.5|82597.8|82572.8|24
1622574750000|2021-06-01 19:12:30|82597.7|82572.7|82598.6|82573.6|82598.8|82573.8|82597.7|82572.7|23
1622574760000|2021-06-01 19:12:40|82600.3|82575.3|82599.9|82574.9|82601.8|82576.8|82599.4|82574.4|17
1622574770000|2021-06-01 19:12:50|82600|82575|82614.3|82564.3|82615.6|82575.6|82598.9|82563.1|27
1622574780000|2021-06-01 19:13:00|82614.7|82564.7|82616.7|82566.7|82617|82567|82613.4|82563.4|28
1622574790000|2021-06-01 19:13:10|82604.4|82579.4|82620.3|82595.3|82632.1|82595.5|82604|82571.4|51
1622574800000|2021-06-01 19:13:20|82620.4|82595.4|82649.7|82599.7|82649.7|82608.8|82619.7|82586.8|59
1622574810000|2021-06-01 19:13:30|82649.6|82599.6|82650.3|82600.3|82650.4|82611.6|82633.6|82597.5|56
1622574820000|2021-06-01 19:13:40|82650.5|82600.5|82657.5|82607.5|82657.5|82607.5|82649.7|82599.7|53
1622574830000|2021-06-01 19:13:50|82657.4|82607.4|82666|82616|82667.1|82621.9|82644.1|82607.4|63
1622574840000|2021-06-01 19:14:00|82665.8|82615.8|82667|82617|82669.7|82628.3|82651.7|82611.4|64
1622574850000|2021-06-01 19:14:10|82667.6|82617.6|82667.7|82617.7|82668.3|82618.3|82666.7|82616.7|31
1622574860000|2021-06-01 19:14:20|82667.5|82617.5|82664.8|82614.8|82668|82618|82664.8|82614.8|24
1622574870000|2021-06-01 19:14:30|82665.7|82615.7|82665.6|82615.6|82665.9|82615.9|82663.9|82613.9|33
1622574880000|2021-06-01 19:14:40|82665.2|82615.2|82666.4|82616.4|82670.2|82620.2|82664.2|82614.2|45
1622574890000|2021-06-01 19:14:50|82666.7|82616.7|82666.9|82616.9|82670.6|82630.8|82655.2|82616.3|50
1622574900000|2021-06-01 19:15:00|82667.8|82617.8|82663.2|82613.2|82667.8|82617.8|82663.2|82613.2|52
1622574910000|2021-06-01 19:15:10|82663.6|82613.6|82649.4|82599.4|82664.9|82614.9|82649.4|82599.4|63
1622574920000|2021-06-01 19:15:20|82648.6|82598.6|82648.4|82598.4|82650.9|82600.9|82646.6|82596.6|46
1622574930000|2021-06-01 19:15:30|82648.7|82598.7|82649.9|82599.9|82649.9|82599.9|82648.2|82598.2|38
1622574940000|2021-06-01 19:15:40|82649.8|82599.8|82651.4|82601.4|82651.6|82601.6|82648.7|82598.7|30
1622574950000|2021-06-01 19:15:50|82651.1|82601.1|82650.1|82600.1|82651.5|82601.5|82649.6|82599.6|19
1622574960000|2021-06-01 19:16:00|82650|82600|82650.4|82600.4|82651.1|82601.1|82649.8|82599.8|16
1622574970000|2021-06-01 19:16:10|82649.2|82599.2|82656.5|82606.5|82656.9|82606.9|82648.8|82598.8|35
1622574980000|2021-06-01 19:16:20|82655.6|82605.6|82651.6|82601.6|82655.6|82605.6|82650.1|82600.1|41
1622574990000|2021-06-01 19:16:30|82651.5|82601.5|82648.6|82598.6|82652.7|82602.7|82648.3|82598.3|44
1622575000000|2021-06-01 19:16:40|82648.2|82598.2|82648.9|82598.9|82649.4|82599.4|82647.4|82597.4|22
1622575010000|2021-06-01 19:16:50|82649|82599|82650|82600|82650|82600|82648.8|82598.8|22
1622575020000|2021-06-01 19:17:00|82649.8|82599.8|82645.6|82595.6|82649.9|82599.9|82645.6|82595.6|36
1622575030000|2021-06-01 19:17:10|82645|82595|82645.7|82595.7|82646.2|82596.2|82644.5|82594.5|36
1622575040000|2021-06-01 19:17:20|82644.7|82594.7|82645|82595|82646.2|82596.2|82644.2|82594.2|26
1622575050000|2021-06-01 19:17:30|82644.7|82594.7|82645.8|82595.8|82646.2|82596.2|82644.6|82594.6|25
1622575060000|2021-06-01 19:17:40|82645.7|82595.7|82645.4|82595.4|82647|82597|82644.8|82594.8|35
1622575070000|2021-06-01 19:17:50|82645.7|82595.7|82645.2|82595.2|82645.7|82595.7|82644.6|82594.6|38
1622575080000|2021-06-01 19:18:00|82645.3|82595.3|82646.1|82596.1|82646.7|82596.7|82644.4|82594.4|26
1622575090000|2021-06-01 19:18:10|82646|82596|82644.7|82594.7|82646.2|82596.2|82644.2|82594.2|35
1622575100000|2021-06-01 19:18:20|82645.1|82595.1|82646.2|82596.2|82649|82599|82644.7|82594.7|26
1622575110000|2021-06-01 19:18:30|82646.4|82596.4|82645.9|82595.9|82646.4|82596.4|82644.2|82594.2|28
1622575120000|2021-06-01 19:18:40|82645.8|82595.8|82647.6|82597.6|82647.8|82597.8|82645.5|82595.5|24
1622575130000|2021-06-01 19:18:50|82647.7|82597.7|82647.5|82597.5|82648.1|82598.1|82647.3|82597.3|21
1622575140000|2021-06-01 19:19:00|82647.6|82597.6|82650.1|82600.1|82650.2|82600.2|82647.6|82597.6|26
1622575150000|2021-06-01 19:19:10|82650|82600|82649.7|82599.7|82650.7|82600.7|82649.6|82599.6|32
1622575160000|2021-06-01 19:19:20|82649.8|82599.8|82649.6|82599.6|82650.9|82600.9|82649.4|82599.4|32
1622575170000|2021-06-01 19:19:30|82649.4|82599.4|82649.7|82599.7|82650.3|82600.3|82649.4|82599.4|23
1622575180000|2021-06-01 19:19:40|82649.6|82599.6|82649.5|82599.5|82652.9|82602.9|82648.5|82598.5|32
1622575190000|2021-06-01 19:19:50|82649.6|82599.6|82652.5|82602.5|82652.6|82602.6|82649.6|82599.6|17
1622575200000|2021-06-01 19:20:00|82652.1|82602.1|82649.9|82599.9|82652.7|82602.7|82649.6|82599.6|42
1622575210000|2021-06-01 19:20:10|82649.4|82599.4|82649|82599|82650.5|82600.5|82649|82599|27
1622575220000|2021-06-01 19:20:20|82649.2|82599.2|82649.9|82599.9|82651|82601|82648.8|82598.8|26
1622575230000|2021-06-01 19:20:30|82649.6|82599.6|82649.2|82599.2|82650.2|82600.2|82648.9|82598.9|28
1622575240000|2021-06-01 19:20:40|82649.1|82599.1|82645.7|82595.7|82649.4|82599.4|82644.3|82594.3|29
1622575250000|2021-06-01 19:20:50|82645.4|82595.4|82631.9|82606.9|82646.2|82609.1|82631.9|82595.4|27
1622575260000|2021-06-01 19:21:00|82632|82607|82648.8|82598.8|82648.8|82608.5|82629.7|82591.7|48
1622575270000|2021-06-01 19:21:10|82647.8|82597.8|82641.6|82616.6|82655.2|82616.6|82641.6|82594.9|51
1622575280000|2021-06-01 19:21:20|82641|82616|82653.3|82603.3|82654.7|82616.9|82639.5|82602.4|46
1622575290000|2021-06-01 19:21:30|82652.9|82602.9|82642|82617|82654.5|82617.9|82641.5|82602.7|29
1622575300000|2021-06-01 19:21:40|82657.5|82607.5|82643.9|82618.9|82660|82621.2|82643.8|82607.5|47
1622575310000|2021-06-01 19:21:50|82643.2|82618.2|82659.7|82609.7|82659.9|82621.7|82642|82608.6|35
1622575320000|2021-06-01 19:22:00|82659.9|82609.9|82665.5|82615.5|82666.3|82616.3|82659.8|82609.8|36
1622575330000|2021-06-01 19:22:10|82664.2|82614.2|82663.4|82613.4|82665.7|82615.7|82663.4|82613.4|32
1622575340000|2021-06-01 19:22:20|82663.7|82613.7|82663.8|82613.8|82664.5|82614.5|82662.6|82612.6|23
1622575350000|2021-06-01 19:22:30|82663.7|82613.7|82665.4|82615.4|82666.2|82616.2|82663.5|82613.5|33
1622575360000|2021-06-01 19:22:40|82664.7|82614.7|82666|82616|82667.6|82617.6|82664.7|82614.7|42
1622575370000|2021-06-01 19:22:50|82666.2|82616.2|82653|82628|82667.5|82629.5|82653|82616.2|35
1622575380000|2021-06-01 19:23:00|82654.1|82629.1|82666.2|82616.2|82667.3|82629.2|82652.8|82615.6|18
1622575390000|2021-06-01 19:23:10|82666.1|82616.1|82649.9|82624.9|82666.2|82629.8|82649.5|82615.2|25
1622575400000|2021-06-01 19:23:20|82649.4|82624.4|82661.7|82611.7|82661.8|82624.4|82649.1|82609.8|32
1622575410000|2021-06-01 19:23:30|82661.1|82611.1|82658.8|82608.8|82662.5|82612.5|82657.4|82607.4|31
1622575420000|2021-06-01 19:23:40|82658.9|82608.9|82646.3|82596.3|82660.1|82610.1|82646.3|82596.3|41
1622575430000|2021-06-01 19:23:50|82645.9|82595.9|82645.9|82595.9|82648.1|82598.1|82645.3|82595.3|47
1622575440000|2021-06-01 19:24:00|82646.1|82596.1|82644.1|82594.1|82646.3|82596.3|82643.9|82593.9|32
1622575450000|2021-06-01 19:24:10|82644.2|82594.2|82643.3|82593.3|82644.2|82594.2|82642|82592|11
1622575460000|2021-06-01 19:24:20|82643.4|82593.4|82645.7|82595.7|82645.7|82611.6|82633.1|82593.4|15
1622575470000|2021-06-01 19:24:30|82645.8|82595.8|82645|82595|82646.1|82596.1|82644.3|82594.3|26
1622575480000|2021-06-01 19:24:40|82645.1|82595.1|82631.6|82606.6|82645.2|82608.4|82631.1|82594.7|46
1622575490000|2021-06-01 19:24:50|82631.5|82606.5|82629.9|82604.9|82633|82608|82628.6|82603.6|34
1622575500000|2021-06-01 19:25:00|82632.5|82607.5|82632.1|82607.1|82633|82608|82630.6|82605.6|35
1622575510000|2021-06-01 19:25:10|82632.5|82607.5|82632|82607|82633.6|82608.6|82630.3|82605.3|38
1622575520000|2021-06-01 19:25:20|82631.8|82606.8|82635.2|82610.2|82635.3|82610.3|82631.5|82606.5|47
1622575530000|2021-06-01 19:25:30|82633.9|82608.9|82662.6|82612.6|82663.1|82625.5|82633.7|82603.3|46
1622575540000|2021-06-01 19:25:40|82661.8|82611.8|82657.9|82607.9|82662.3|82612.3|82657.1|82607.1|54
1622575550000|2021-06-01 19:25:50|82658.1|82608.1|82661.2|82611.2|82662.5|82624.5|82648.4|82608.1|45
1622575560000|2021-06-01 19:26:00|82661.4|82611.4|82664.1|82614.1|82665.3|82615.3|82660.4|82610.4|49
1622575570000|2021-06-01 19:26:10|82664.4|82614.4|82665.3|82615.3|82667.5|82617.5|82664.2|82614.2|47
1622575580000|2021-06-01 19:26:20|82665|82615|82661.2|82611.2|82668.2|82618.2|82660.9|82610.9|58
1622575590000|2021-06-01 19:26:30|82661|82611|82644.8|82619.8|82661.4|82620.9|82644.8|82608.5|22
1622575600000|2021-06-01 19:26:40|82644.5|82619.5|82641.7|82616.7|82647.6|82622.6|82641.7|82616.7|33
1622575610000|2021-06-01 19:26:50|82642.1|82617.1|82655|82605|82655.7|82617.6|82642.1|82604.8|27
1622575620000|2021-06-01 19:27:00|82654.6|82604.6|82654.8|82604.8|82656.2|82606.2|82654.4|82604.4|31
1622575630000|2021-06-01 19:27:10|82641.8|82616.8|82659.6|82609.6|82660.4|82621.8|82641.8|82608.2|35
1622575640000|2021-06-01 19:27:20|82658.5|82608.5|82650|82625|82659.8|82625|82646.8|82608.5|25
1622575650000|2021-06-01 19:27:30|82649|82624|82662.7|82612.7|82663.8|82625.3|82648.3|82611|26
1622575660000|2021-06-01 19:27:40|82662.6|82612.6|82663.5|82613.5|82663.7|82613.7|82661.6|82611.6|28
1622575670000|2021-06-01 19:27:50|82663.6|82613.6|82662.6|82612.6|82665.3|82615.3|82662.6|82612.6|29
1622575680000|2021-06-01 19:28:00|82663.2|82613.2|82663.4|82613.4|82665|82615|82661.8|82611.8|32
1622575690000|2021-06-01 19:28:10|82663.3|82613.3|82668.8|82618.8|82669.2|82629.8|82654.7|82612.4|28
1622575700000|2021-06-01 19:28:20|82669.7|82619.7|82669.9|82619.9|82671.4|82621.4|82668.4|82618.4|53
1622575710000|2021-06-01 19:28:30|82669.8|82619.8|82671.5|82621.5|82671.5|82621.5|82668.2|82618.2|48
1622575720000|2021-06-01 19:28:40|82671.6|82621.6|82670.3|82620.3|82671.9|82621.9|82669.7|82619.7|44
1622575730000|2021-06-01 19:28:50|82670.1|82620.1|82666.3|82616.3|82671.4|82621.4|82665.6|82615.6|51
1622575740000|2021-06-01 19:29:00|82666.5|82616.5|82666.7|82616.7|82667.6|82617.6|82665.9|82615.9|31
1622575750000|2021-06-01 19:29:10|82669.6|82619.6|82669.4|82619.4|82670.2|82620.2|82668.1|82618.1|36
1622575760000|2021-06-01 19:29:20|82669.2|82619.2|82666.2|82616.2|82670.4|82620.4|82666.1|82616.1|43
1622575770000|2021-06-01 19:29:30|82666.3|82616.3|82669|82619|82669.7|82619.7|82665.7|82615.7|32
1622575780000|2021-06-01 19:29:40|82669.4|82619.4|82669.1|82619.1|82670.7|82620.7|82668.4|82618.4|14
1622575790000|2021-06-01 19:29:50|82669.5|82619.5|82667.3|82617.3|82669.6|82619.6|82667|82617|25
1622575800000|2021-06-01 19:30:00|82657|82632|82677.3|82627.3|82677.7|82640.1|82655.9|82618.6|47
1622575810000|2021-06-01 19:30:10|82678.2|82628.2|82679.5|82629.5|82680.3|82645.2|82663.6|82626.9|40
1622575820000|2021-06-01 19:30:20|82679.1|82629.1|82677.1|82652.1|82691.1|82654.1|82666.2|82629.1|41
1622575830000|2021-06-01 19:30:30|82689.5|82639.5|82689.3|82639.3|82691.2|82641.2|82685.3|82635.3|66
1622575840000|2021-06-01 19:30:40|82689.7|82639.7|82693.6|82643.6|82693.6|82643.6|82687.9|82637.9|29
1622575850000|2021-06-01 19:30:50|82693.3|82643.3|82697.5|82647.5|82699.3|82649.3|82692.7|82642.7|44
1622575860000|2021-06-01 19:31:00|82696.6|82646.6|82696.8|82646.8|82699.4|82649.4|82695.2|82645.2|75
1622575870000|2021-06-01 19:31:10|82697.2|82647.2|82698.5|82648.5|82699.8|82649.8|82696|82646|54
1622575880000|2021-06-01 19:31:20|82698.3|82648.3|82699.8|82649.8|82699.8|82649.8|82697.3|82647.3|45
1622575890000|2021-06-01 19:31:30|82699.7|82649.7|82714.9|82664.9|82715.3|82665.3|82698.2|82648.2|62
1622575900000|2021-06-01 19:31:40|82715|82665|82700.3|82650.3|82717.6|82667.6|82699.8|82649.8|68
1622575910000|2021-06-01 19:31:50|82701|82651|82701.4|82651.4|82702.5|82652.5|82700.2|82650.2|37
1622575920000|2021-06-01 19:32:00|82701.5|82651.5|82702.2|82652.2|82702.4|82652.4|82701.1|82651.1|30
1622575930000|2021-06-01 19:32:10|82702.1|82652.1|82702.4|82652.4|82702.5|82652.5|82700.3|82650.3|36
1622575940000|2021-06-01 19:32:20|82702.3|82652.3|82710.9|82660.9|82712.7|82662.7|82701.7|82651.7|49
1622575950000|2021-06-01 19:32:30|82711.3|82661.3|82704.4|82654.4|82711.3|82661.3|82703.9|82653.9|48
1622575960000|2021-06-01 19:32:40|82704.7|82654.7|82706.8|82656.8|82709.5|82659.5|82704.7|82654.7|51
1622575970000|2021-06-01 19:32:50|82708|82658|82715.7|82665.7|82715.7|82665.7|82705.9|82655.9|36
1622575980000|2021-06-01 19:33:00|82715.6|82665.6|82716.1|82666.1|82717.3|82667.3|82715.4|82665.4|36
1622575990000|2021-06-01 19:33:10|82716.5|82666.5|82726.2|82676.2|82728|82678|82714.7|82664.7|44
1622576000000|2021-06-01 19:33:20|82726.9|82676.9|82734.4|82684.4|82734.6|82684.6|82726|82676|40
1622576010000|2021-06-01 19:33:30|82734.5|82684.5|82728.9|82678.9|82735.4|82685.4|82728.1|82678.1|58
1622576020000|2021-06-01 19:33:40|82729.1|82679.1|82714.8|82664.8|82729.9|82679.9|82714.8|82664.8|52
1622576030000|2021-06-01 19:33:50|82714.7|82664.7|82712.2|82662.2|82715.3|82665.3|82712.1|82662.1|30
1622576040000|2021-06-01 19:34:00|82712.5|82662.5|82723|82673|82726|82676|82708.9|82658.9|43
1622576050000|2021-06-01 19:34:10|82724.1|82674.1|82727.4|82677.4|82727.9|82677.9|82722.8|82672.8|60
1622576060000|2021-06-01 19:34:20|82727.3|82677.3|82726.2|82676.2|82729.2|82679.2|82726.2|82676.2|37
1622576070000|2021-06-01 19:34:30|82725.9|82675.9|82726.9|82676.9|82727.2|82677.2|82724.7|82674.7|29
1622576080000|2021-06-01 19:34:40|82726.6|82676.6|82726.7|82676.7|82726.7|82676.7|82725.7|82675.7|22
1622576090000|2021-06-01 19:34:50|82726.6|82676.6|82726.3|82676.3|82727|82677|82726|82676|18
1622576100000|2021-06-01 19:35:00|82726.2|82676.2|82727|82677|82727.6|82677.6|82726.2|82676.2|21
1622576110000|2021-06-01 19:35:10|82726.9|82676.9|82728.4|82678.4|82730|82680|82726.4|82676.4|51
1622576120000|2021-06-01 19:35:20|82728.2|82678.2|82728.9|82678.9|82729.3|82679.3|82728.2|82678.2|34
1622576130000|2021-06-01 19:35:30|82728.8|82678.8|82729.9|82679.9|82729.9|82679.9|82728.4|82678.4|23
1622576140000|2021-06-01 19:35:40|82729.8|82679.8|82730.9|82680.9|82731.1|82681.1|82729|82679|33
1622576150000|2021-06-01 19:35:50|82731|82681|82728.8|82678.8|82731.1|82681.1|82728|82678|30
1622576160000|2021-06-01 19:36:00|82728.7|82678.7|82728.8|82678.8|82729.3|82679.3|82728.1|82678.1|26
1622576170000|2021-06-01 19:36:10|82728.7|82678.7|82729.1|82679.1|82729.9|82679.9|82728.4|82678.4|39
1622576180000|2021-06-01 19:36:20|82728.8|82678.8|82716.8|82691.8|82729.9|82691.8|82716.8|82678.6|33
1622576190000|2021-06-01 19:36:30|82717|82692|82715.8|82690.8|82730.2|82693.4|82715.6|82678.9|28
1622576200000|2021-06-01 19:36:40|82716|82691|82715.9|82690.9|82717.4|82692.4|82715.6|82690.6|19
1622576210000|2021-06-01 19:36:50|82716.1|82691.1|82716|82691|82716.3|82691.3|82715.8|82690.8|7
1622576220000|2021-06-01 19:37:00|82729.3|82679.3|82727.4|82677.4|82729.4|82679.4|82727.1|82677.1|40
1622576230000|2021-06-01 19:37:10|82727.3|82677.3|82727.4|82677.4|82728.1|82678.1|82727|82677|39
1622576240000|2021-06-01 19:37:20|82727.2|82677.2|82723.7|82673.7|82727.3|82686.6|82711.6|82669.7|60
1622576250000|2021-06-01 19:37:30|82724.6|82674.6|82718.7|82668.7|82724.6|82674.6|82718.7|82668.7|45
1622576260000|2021-06-01 19:37:40|82718.5|82668.5|82719.5|82669.5|82721.2|82671.2|82717.3|82667.3|52
1622576270000|2021-06-01 19:37:50|82719.6|82669.6|82720.5|82670.5|82721.3|82671.3|82719.6|82669.6|36
1622576280000|2021-06-01 19:38:00|82720.4|82670.4|82720.6|82670.6|82720.8|82682.3|82706.9|82668.8|28
1622576290000|2021-06-01 19:38:10|82721.1|82671.1|82717.6|82667.6|82721.6|82682.8|82705.7|82667.6|30
1622576300000|2021-06-01 19:38:20|82717.7|82667.7|82726|82676|82730|82690.8|82709.5|82667.7|43
1622576310000|2021-06-01 19:38:30|82718.9|82693.9|82726.7|82676.7|82729.3|82694.3|82714.8|82676.7|40
1622576320000|2021-06-01 19:38:40|82727.2|82677.2|82713.2|82688.2|82728.1|82690.1|82713.1|82676.1|28
1622576330000|2021-06-01 19:38:50|82714|82689|82714.9|82689.9|82715.7|82690.7|82713.5|82688.5|23
1622576340000|2021-06-01 19:39:00|82714.7|82689.7|82728.1|82678.1|82728.7|82690.1|82714.7|82676.7|26
1622576350000|2021-06-01 19:39:10|82728.2|82678.2|82728.6|82678.6|82729.1|82690.6|82712.9|82676.8|24
1622576360000|2021-06-01 19:39:20|82728.2|82678.2|82728.4|82678.4|82728.6|82678.6|82727.3|82677.3|22
1622576370000|2021-06-01 19:39:30|82728.5|82678.5|82723.6|82673.6|82728.5|82678.5|82721.4|82671.4|54
1622576380000|2021-06-01 19:39:40|82723.8|82673.8|82724|82674|82724.2|82674.2|82723.3|82673.3|32
1622576390000|2021-06-01 19:39:50|82724.3|82674.3|82722.7|82672.7|82724.4|82674.4|82722.7|82672.7|19
1622576400000|2021-06-01 19:40:00|82722.8|82672.8|82722.6|82672.6|82724.5|82674.5|82721.6|82671.6|27
1622576410000|2021-06-01 19:40:10|82722.9|82672.9|82723.9|82673.9|82727.4|82677.4|82722.8|82672.8|47
1622576420000|2021-06-01 19:40:20|82724.2|82674.2|82729|82679|82730.3|82688.4|82713|82674.2|52
1622576430000|2021-06-01 19:40:30|82730.1|82680.1|82730.3|82680.3|82732.2|82691.2|82713.2|82676.9|34
1622576440000|2021-06-01 19:40:40|82730.1|82680.1|82732.8|82682.8|82735.8|82698.3|82723.3|82677|40
1622576450000|2021-06-01 19:40:50|82734.4|82684.4|82730.7|82680.7|82735.1|82694.4|82718|82679|35
1622576460000|2021-06-01 19:41:00|82730.9|82680.9|82728.9|82678.9|82732.2|82682.2|82728.4|82678.4|24
1622576470000|2021-06-01 19:41:10|82729.4|82679.4|82727.9|82677.9|82732.3|82689.2|82712.2|82673.9|43
1622576480000|2021-06-01 19:41:20|82728.3|82678.3|82728.8|82678.8|82729.1|82679.1|82724.9|82674.9|26
1622576490000|2021-06-01 19:41:30|82728.4|82678.4|82728|82678|82728.4|82678.4|82727.8|82677.8|13
1622576500000|2021-06-01 19:41:40|82727.8|82677.8|82727.4|82677.4|82729.7|82679.7|82726.6|82676.6|22
1622576510000|2021-06-01 19:41:50|82727|82677|82728.9|82678.9|82730.2|82691.1|82715.5|82675.7|33
1622576520000|2021-06-01 19:42:00|82729.2|82679.2|82729.7|82679.7|82732.5|82682.5|82726.1|82676.1|51
1622576530000|2021-06-01 19:42:10|82729.9|82679.9|82727.7|82677.7|82729.9|82679.9|82727|82677|33
1622576540000|2021-06-01 19:42:20|82727.9|82677.9|82727.8|82677.8|82731.1|82688.6|82713.1|82674.3|44
1622576550000|2021-06-01 19:42:30|82728.3|82678.3|82730.5|82680.5|82733.6|82683.6|82727.7|82677.7|51
1622576560000|2021-06-01 19:42:40|82730.3|82680.3|82729.8|82679.8|82732|82682|82729.2|82679.2|48
1622576570000|2021-06-01 19:42:50|82730.1|82680.1|82729.1|82679.1|82730.5|82680.5|82727|82677|43
1622576580000|2021-06-01 19:43:00|82729.2|82679.2|82724.1|82674.1|82729.3|82679.3|82724.1|82674.1|25
1622576590000|2021-06-01 19:43:10|82724.5|82674.5|82725.9|82675.9|82726.9|82676.9|82724.5|82674.5|32
1622576600000|2021-06-01 19:43:20|82724.8|82674.8|82722.9|82672.9|82727.2|82677.2|82722.4|82672.4|24
1622576610000|2021-06-01 19:43:30|82723.1|82673.1|82725.4|82675.4|82726.9|82676.9|82720.6|82670.6|28
1622576620000|2021-06-01 19:43:40|82725.1|82675.1|82725.2|82675.2|82728.7|82678.7|82724.5|82674.5|59
1622576630000|2021-06-01 19:43:50|82725.3|82675.3|82729.1|82679.1|82729.3|82679.3|82724.8|82674.8|39
1622576640000|2021-06-01 19:44:00|82728.4|82678.4|82725.9|82675.9|82728.4|82678.4|82725.3|82675.3|57
1622576650000|2021-06-01 19:44:10|82725.4|82675.4|82725.5|82675.5|82726.3|82676.3|82722.2|82672.2|45
1622576660000|2021-06-01 19:44:20|82725.3|82675.3|82722.9|82672.9|82728.1|82678.1|82722.9|82672.9|34
1622576670000|2021-06-01 19:44:30|82724.9|82674.9|82723.4|82673.4|82725.9|82675.9|82718.3|82668.3|70
1622576680000|2021-06-01 19:44:40|82722.9|82672.9|82721.7|82671.7|82724.4|82674.4|82716.8|82666.8|57
1622576690000|2021-06-01 19:44:50|82721.3|82671.3|82721.8|82671.8|82722.1|82672.1|82720.9|82670.9|18
1622576700000|2021-06-01 19:45:00|82721.9|82671.9|82721.4|82671.4|82722.6|82672.6|82718.3|82668.3|30
1622576710000|2021-06-01 19:45:10|82721.1|82671.1|82719.5|82669.5|82721.1|82671.1|82717.5|82667.5|37
1622576720000|2021-06-01 19:45:20|82719.3|82669.3|82716.4|82666.4|82719.9|82669.9|82713.2|82663.2|65
1622576730000|2021-06-01 19:45:30|82716.3|82666.3|82716.7|82666.7|82717.4|82667.4|82713.7|82663.7|30
1622576740000|2021-06-01 19:45:40|82716.2|82666.2|82714.6|82664.6|82716.7|82666.7|82711.5|82661.5|49
1622576750000|2021-06-01 19:45:50|82712.2|82662.2|82713.3|82663.3|82715.1|82665.1|82710.2|82660.2|39
1622576760000|2021-06-01 19:46:00|82713.8|82663.8|82709.5|82659.5|82713.9|82676|82697.7|82658.2|45
1622576770000|2021-06-01 19:46:10|82709.8|82659.8|82706.7|82656.7|82712.7|82662.7|82706.7|82656.7|43
1622576780000|2021-06-01 19:46:20|82707.4|82657.4|82708.1|82658.1|82710.6|82660.6|82707.3|82657.3|35
1622576790000|2021-06-01 19:46:30|82709.3|82659.3|82703.8|82653.8|82710.2|82660.2|82703.8|82653.8|34
1622576800000|2021-06-01 19:46:40|82704.1|82654.1|82728.2|82678.2|82731.5|82681.5|82702.8|82652.8|29
1622576810000|2021-06-01 19:46:50|82727.8|82677.8|82728.6|82678.6|82731.3|82681.3|82727.8|82677.8|41
1622576820000|2021-06-01 19:47:00|82727.9|82677.9|82731.5|82681.5|82732|82682|82726.9|82676.9|51
1622576830000|2021-06-01 19:47:10|82731.8|82681.8|82732.6|82682.6|82734.3|82684.3|82728.8|82678.8|49
1622576840000|2021-06-01 19:47:20|82732.5|82682.5|82732.9|82682.9|82733.7|82683.7|82730.4|82680.4|48
1622576850000|2021-06-01 19:47:30|82732.8|82682.8|82732.2|82682.2|82733.7|82683.7|82730.3|82680.3|42
1622576860000|2021-06-01 19:47:40|82731.3|82681.3|82734|82684|82734.5|82684.5|82730.6|82680.6|58
1622576870000|2021-06-01 19:47:50|82733.1|82683.1|82731|82681|82735.7|82685.7|82731|82681|63
1622576880000|2021-06-01 19:48:00|82730.9|82680.9|82732.7|82682.7|82733.2|82683.2|82729.9|82679.9|48
1622576890000|2021-06-01 19:48:10|82732.8|82682.8|82731.8|82681.8|82734.4|82684.4|82731.8|82681.8|19
1622576900000|2021-06-01 19:48:20|82732.2|82682.2|82731|82681|82733|82683|82730.7|82680.7|25
1622576910000|2021-06-01 19:48:30|82731.1|82681.1|82732|82682|82732.2|82682.2|82730.6|82680.6|22
1622576920000|2021-06-01 19:48:40|82731.9|82681.9|82731.9|82681.9|82732.4|82682.4|82729.8|82679.8|44
1622576930000|2021-06-01 19:48:50|82730.8|82680.8|82727.9|82677.9|82731.2|82681.2|82726.8|82676.8|36
1622576940000|2021-06-01 19:49:00|82728.2|82678.2|82727.8|82677.8|82728.6|82678.6|82727.7|82677.7|24
1622576950000|2021-06-01 19:49:10|82727.9|82677.9|82723.8|82673.8|82728.3|82678.3|82723.8|82673.8|21
1622576960000|2021-06-01 19:49:20|82723.7|82673.7|82721.8|82671.8|82724.4|82674.4|82721.1|82671.1|39
1622576970000|2021-06-01 19:49:30|82721.5|82671.5|82722.1|82672.1|82722.9|82672.9|82720|82670|32
1622576980000|2021-06-01 19:49:40|82722|82672|82723.4|82673.4|82728|82678|82718.8|82668.8|52
1622576990000|2021-06-01 19:49:50|82723.7|82673.7|82719.9|82669.9|82724.1|82674.1|82719.8|82669.8|62
1622577000000|2021-06-01 19:50:00|82719.3|82669.3|82723.6|82673.6|82726.7|82676.7|82719.3|82669.3|59
1622577010000|2021-06-01 19:50:10|82723.4|82673.4|82723.2|82673.2|82727.3|82677.3|82721.8|82671.8|69
1622577020000|2021-06-01 19:50:20|82722.7|82672.7|82718.1|82668.1|82724.2|82674.2|82718.1|82668.1|59
1622577030000|2021-06-01 19:50:30|82717.9|82667.9|82722.2|82672.2|82722.2|82672.2|82716.6|82666.6|65
1622577040000|2021-06-01 19:50:40|82721.8|82671.8|82723.7|82673.7|82724.3|82674.3|82720.8|82670.8|63
1622577050000|2021-06-01 19:50:50|82724|82674|82721.5|82671.5|82724.9|82674.9|82719.7|82669.7|69
1622577060000|2021-06-01 19:51:00|82720.2|82670.2|82728.7|82678.7|82728.8|82678.8|82720|82670|70
1622577070000|2021-06-01 19:51:10|82728.1|82678.1|82724.1|82674.1|82730.2|82680.2|82722|82672|73
1622577080000|2021-06-01 19:51:20|82724.3|82674.3|82723.6|82673.6|82724.7|82674.7|82721.6|82671.6|70
1622577090000|2021-06-01 19:51:30|82723.9|82673.9|82720.1|82670.1|82725.7|82675.7|82719.6|82669.6|64
1622577100000|2021-06-01 19:51:40|82721.1|82671.1|82717.3|82667.3|82722.5|82672.5|82715.8|82665.8|74
1622577110000|2021-06-01 19:51:50|82717.2|82667.2|82713.4|82663.4|82719|82669|82713.4|82663.4|69
1622577120000|2021-06-01 19:52:00|82713.2|82663.2|82714.2|82664.2|82715.3|82665.3|82713.1|82663.1|74
1622577130000|2021-06-01 19:52:10|82713.5|82663.5|82711.7|82661.7|82714.6|82664.6|82707.6|82657.6|70
1622577140000|2021-06-01 19:52:20|82710.9|82660.9|82708|82658|82713.5|82663.5|82707.8|82657.8|72
1622577150000|2021-06-01 19:52:30|82709.4|82659.4|82708.6|82658.6|82710.6|82660.6|82706.9|82656.9|64
1622577160000|2021-06-01 19:52:40|82708.4|82658.4|82710.9|82660.9|82710.9|82660.9|82705.9|82655.9|64
1622577170000|2021-06-01 19:52:50|82711.2|82661.2|82706.7|82656.7|82713.3|82663.3|82705.3|82655.3|73
1622577180000|2021-06-01 19:53:00|82705.4|82655.4|82708.3|82658.3|82712.7|82662.7|82704.8|82654.8|76
1622577190000|2021-06-01 19:53:10|82707.1|82657.1|82703.4|82653.4|82708.4|82658.4|82701|82651|75
1622577200000|2021-06-01 19:53:20|82703.3|82653.3|82703.6|82653.6|82706.5|82656.5|82702.9|82652.9|48
1622577210000|2021-06-01 19:53:30|82704.3|82654.3|82700.9|82650.9|82704.4|82654.4|82698.7|82648.7|65
1622577220000|2021-06-01 19:53:40|82702.1|82652.1|82700.9|82650.9|82704.7|82654.7|82699.7|82649.7|40
1622577230000|2021-06-01 19:53:50|82702.4|82652.4|82695.5|82645.5|82703.5|82653.5|82689.9|82639.9|74
1622577240000|2021-06-01 19:54:00|82695.6|82645.6|82691.3|82641.3|82695.6|82645.6|82691.3|82641.3|73
1622577250000|2021-06-01 19:54:10|82691.1|82641.1|82692.5|82642.5|82694.4|82644.4|82690.9|82640.9|79
1622577260000|2021-06-01 19:54:20|82693.4|82643.4|82693.2|82643.2|82696.8|82646.8|82691.5|82641.5|77
1622577270000|2021-06-01 19:54:30|82692.9|82642.9|82691|82641|82695.8|82645.8|82690.5|82640.5|74
1622577280000|2021-06-01 19:54:40|82690.9|82640.9|82685.4|82635.4|82692.4|82642.4|82677.2|82627.2|75
1622577290000|2021-06-01 19:54:50|82685.8|82635.8|82684.1|82634.1|82688.2|82638.2|82684.1|82634.1|33
1622577300000|2021-06-01 19:55:00|82684.2|82634.2|82684.4|82634.4|82685.3|82635.3|82683.8|82633.8|25
1622577310000|2021-06-01 19:55:10|82684.5|82634.5|82683.8|82633.8|82686.5|82636.5|82682|82632|35
1622577320000|2021-06-01 19:55:20|82684.5|82634.5|82684.7|82634.7|82688.1|82638.1|82681.5|82631.5|75
1622577330000|2021-06-01 19:55:30|82685.6|82635.6|82687.5|82637.5|82687.9|82637.9|82684.1|82634.1|38
1622577340000|2021-06-01 19:55:40|82687.3|82637.3|82687.7|82637.7|82688.5|82638.5|82685.7|82635.7|32
1622577350000|2021-06-01 19:55:50|82687.4|82637.4|82683.3|82633.3|82690.6|82640.6|82682.6|82632.6|76
1622577360000|2021-06-01 19:56:00|82682.3|82632.3|82684.4|82634.4|82690.1|82640.1|82682.1|82632.1|68
1622577370000|2021-06-01 19:56:10|82684.3|82634.3|82686.2|82636.2|82686.8|82636.8|82684.3|82634.3|27
1622577380000|2021-06-01 19:56:20|82686.6|82636.6|82683.1|82633.1|82687|82637|82683.1|82633.1|36
1622577390000|2021-06-01 19:56:30|82684.5|82634.5|82688.3|82638.3|82688.3|82638.3|82682.1|82632.1|74
1622577400000|2021-06-01 19:56:40|82688.4|82638.4|82688.1|82638.1|82692|82642|82685.3|82635.3|77
1622577410000|2021-06-01 19:56:50|82688.4|82638.4|82691.5|82641.5|82691.9|82641.9|82687.6|82637.6|62
1622577420000|2021-06-01 19:57:00|82690.9|82640.9|82702.2|82652.2|82703.4|82653.4|82689|82639|65
1622577430000|2021-06-01 19:57:10|82702|82652|82702.3|82652.3|82706|82656|82700.2|82650.2|57
1622577440000|2021-06-01 19:57:20|82702.9|82652.9|82700.7|82650.7|82703.5|82653.5|82697.4|82647.4|74
1622577450000|2021-06-01 19:57:30|82702.3|82652.3|82708.4|82658.4|82710.2|82660.2|82702|82652|63
1622577460000|2021-06-01 19:57:40|82710.6|82660.6|82711.6|82661.6|82713.1|82663.1|82709|82659|65
1622577470000|2021-06-01 19:57:50|82711.8|82661.8|82712.9|82662.9|82715.5|82665.5|82711.2|82661.2|72
1622577480000|2021-06-01 19:58:00|82712.1|82662.1|82714.6|82664.6|82716|82666|82710.5|82660.5|65
1622577490000|2021-06-01 19:58:10|82714.5|82664.5|82714.7|82664.7|82715.4|82665.4|82713.3|82663.3|42
1622577500000|2021-06-01 19:58:20|82715.3|82665.3|82719.6|82669.6|82719.9|82669.9|82715.3|82665.3|61
1622577510000|2021-06-01 19:58:30|82719.7|82669.7|82714.5|82664.5|82720.8|82670.8|82714|82664|47
1622577520000|2021-06-01 19:58:40|82714.6|82664.6|82713.2|82663.2|82716.5|82666.5|82709.6|82659.6|57
1622577530000|2021-06-01 19:58:50|82714.2|82664.2|82720.3|82670.3|82721.2|82671.2|82714.2|82664.2|67
1622577540000|2021-06-01 19:59:00|82719.6|82669.6|82714.1|82664.1|82720.4|82670.4|82713.2|82663.2|72
1622577550000|2021-06-01 19:59:10|82714|82664|82714.8|82664.8|82718.2|82668.2|82713.2|82663.2|64
1622577560000|2021-06-01 19:59:20|82714.9|82664.9|82720.6|82670.6|82722.6|82672.6|82714.7|82664.7|44
1622577570000|2021-06-01 19:59:30|82720.4|82670.4|82729.1|82679.1|82729.1|82679.1|82720.4|82670.4|63
1622577580000|2021-06-01 19:59:40|82728.8|82678.8|82733.1|82683.1|82735.1|82685.1|82728.6|82678.6|54
1622577590000|2021-06-01 19:59:50|82732.4|82682.4|82725.1|82675.1|82734.2|82684.2|82724.9|82674.9|49
1622577600000|2021-06-01 20:00:00|82725.7|82675.7|82736.9|82686.9|82736.9|82686.9|82724.6|82674.6|64
1622577610000|2021-06-01 20:00:10|82736.6|82686.6|82733|82683|82741.5|82691.5|82731.2|82681.2|62
1622577620000|2021-06-01 20:00:20|82732.9|82682.9|82728.4|82678.4|82734.1|82684.1|82727.5|82677.5|70
1622577630000|2021-06-01 20:00:30|82729.6|82679.6|82730|82680|82731.2|82681.2|82728.5|82678.5|62
1622577640000|2021-06-01 20:00:40|82728.9|82678.9|82728.8|82678.8|82729.6|82679.6|82726.8|82676.8|56
1622577650000|2021-06-01 20:00:50|82727.3|82677.3|82725.6|82675.6|82728.4|82678.4|82724.4|82674.4|60
1622577660000|2021-06-01 20:01:00|82727.3|82677.3|82728.2|82678.2|82728.9|82678.9|82725.5|82675.5|52
1622577670000|2021-06-01 20:01:10|82728.8|82678.8|82726.9|82676.9|82729.2|82679.2|82726.8|82676.8|44
1622577680000|2021-06-01 20:01:20|82727|82677|82726.3|82676.3|82727.1|82677.1|82724.2|82674.2|46
1622577690000|2021-06-01 20:01:30|82726.5|82676.5|82726.7|82676.7|82727|82677|82725.9|82675.9|47
1622577700000|2021-06-01 20:01:40|82726.6|82676.6|82725.6|82675.6|82726.8|82676.8|82725.6|82675.6|36
1622577710000|2021-06-01 20:01:50|82726.3|82676.3|82726.4|82676.4|82727|82677|82725.7|82675.7|32
1622577720000|2021-06-01 20:02:00|82726|82676|82728|82678|82729.1|82679.1|82723.9|82673.9|45
1622577730000|2021-06-01 20:02:10|82728.2|82678.2|82728.4|82678.4|82730.1|82680.1|82727.9|82677.9|59
1622577740000|2021-06-01 20:02:20|82727.9|82677.9|82727.8|82677.8|82729.6|82679.6|82725.4|82675.4|43
1622577750000|2021-06-01 20:02:30|82727.4|82677.4|82725.7|82675.7|82728.1|82678.1|82725|82675|45
1622577760000|2021-06-01 20:02:40|82725.8|82675.8|82727.9|82677.9|82728|82678|82725.2|82675.2|23
1622577770000|2021-06-01 20:02:50|82727.7|82677.7|82725.7|82675.7|82728.3|82678.3|82723.8|82673.8|34
1622577780000|2021-06-01 20:03:00|82725.8|82675.8|82724.5|82674.5|82725.9|82675.9|82723|82673|41
1622577790000|2021-06-01 20:03:10|82724.6|82674.6|82724.7|82674.7|82724.9|82674.9|82723.8|82673.8|21
1622577800000|2021-06-01 20:03:20|82724.6|82674.6|82724.7|82674.7|82725.6|82675.6|82724.4|82674.4|16
1622577810000|2021-06-01 20:03:30|82724.8|82674.8|82724|82674|82724.8|82674.8|82723.5|82673.5|19
1622577820000|2021-06-01 20:03:40|82724.1|82674.1|82724.5|82674.5|82725.6|82675.6|82724|82674|19
1622577830000|2021-06-01 20:03:50|82724.3|82674.3|82721.6|82671.6|82724.3|82674.3|82720.8|82670.8|22
1622577840000|2021-06-01 20:04:00|82721.2|82671.2|82722.6|82672.6|82723|82673|82721.2|82671.2|20
1622577850000|2021-06-01 20:04:10|82722|82672|82722.2|82672.2|82722.8|82672.8|82722|82672|12
1622577860000|2021-06-01 20:04:20|82721.9|82671.9|82721.7|82671.7|82723.6|82673.6|82721.7|82671.7|12
1622577870000|2021-06-01 20:04:30|82722|82672|82722.5|82672.5|82723.3|82673.3|82722|82672|9
1622577880000|2021-06-01 20:04:40|82722.4|82672.4|82722.9|82672.9|82723.9|82673.9|82722.1|82672.1|35
1622577890000|2021-06-01 20:04:50|82722.7|82672.7|82722.2|82672.2|82723.5|82673.5|82721.8|82671.8|18
1622577900000|2021-06-01 20:05:00|82721.7|82671.7|82723|82673|82723.5|82673.5|82721.1|82671.1|31
1622577910000|2021-06-01 20:05:10|82723.3|82673.3|82722.9|82672.9|82723.4|82673.4|82722.2|82672.2|14
1622577920000|2021-06-01 20:05:20|82722.7|82672.7|82722.9|82672.9|82723.7|82673.7|82722.5|82672.5|10
1622577930000|2021-06-01 20:05:30|82723.1|82673.1|82724.1|82674.1|82724.3|82674.3|82723|82673|30
1622577940000|2021-06-01 20:05:40|82724.2|82674.2|82727|82677|82727.1|82677.1|82724|82674|27
1622577950000|2021-06-01 20:05:50|82726.8|82676.8|82734|82684|82736.1|82686.1|82726.6|82676.6|34
1622577960000|2021-06-01 20:06:00|82735.3|82685.3|82735.8|82685.8|82736.7|82686.7|82732.9|82682.9|44
1622577970000|2021-06-01 20:06:10|82735.6|82685.6|82734.7|82684.7|82735.6|82685.6|82733.7|82683.7|25
1622577980000|2021-06-01 20:06:20|82734.8|82684.8|82733.4|82683.4|82736|82686|82733.4|82683.4|33
1622577990000|2021-06-01 20:06:30|82734|82684|82734.4|82684.4|82736|82686|82734|82684|17
1622578000000|2021-06-01 20:06:40|82733.3|82683.3|82731|82681|82734.1|82684.1|82730.7|82680.7|16
1622578010000|2021-06-01 20:06:50|82731.2|82681.2|82734.3|82684.3|82736|82686|82731.2|82681.2|27
1622578020000|2021-06-01 20:07:00|82734.5|82684.5|82729.7|82679.7|82734.5|82684.5|82729.7|82679.7|25
1622578030000|2021-06-01 20:07:10|82729.9|82679.9|82733.3|82683.3|82733.3|82683.3|82729.6|82679.6|34
1622578040000|2021-06-01 20:07:20|82734.3|82684.3|82734.3|82684.3|82736.4|82686.4|82733.5|82683.5|25
1622578050000|2021-06-01 20:07:30|82733.4|82683.4|82734|82684|82734.2|82684.2|82733.4|82683.4|16
1622578060000|2021-06-01 20:07:40|82733.6|82683.6|82734.2|82684.2|82736.3|82686.3|82733.2|82683.2|17
1622578070000|2021-06-01 20:07:50|82734.3|82684.3|82734.8|82684.8|82737.6|82687.6|82733.7|82683.7|27
1622578080000|2021-06-01 20:08:00|82734.7|82684.7|82734.9|82684.9|82736.8|82686.8|82733.8|82683.8|38
1622578090000|2021-06-01 20:08:10|82735.5|82685.5|82733.5|82683.5|82736.4|82686.4|82733.3|82683.3|21
1622578100000|2021-06-01 20:08:20|82733.1|82683.1|82736.4|82686.4|82739.5|82689.5|82733.1|82683.1|26
1622578110000|2021-06-01 20:08:30|82736.3|82686.3|82736.4|82686.4|82736.8|82686.8|82735.3|82685.3|14
1622578120000|2021-06-01 20:08:40|82736.1|82686.1|82736.2|82686.2|82737.1|82687.1|82736.1|82686.1|9
1622578130000|2021-06-01 20:08:50|82735.8|82685.8|82736.5|82686.5|82737.9|82687.9|82735.8|82685.8|7
1622578140000|2021-06-01 20:09:00|82736.3|82686.3|82737.3|82687.3|82737.3|82687.3|82735.4|82685.4|10
1622578150000|2021-06-01 20:09:10|82736.4|82686.4|82737|82687|82737.4|82687.4|82736.1|82686.1|13
1622578160000|2021-06-01 20:09:20|82736.8|82686.8|82735|82685|82736.8|82686.8|82735|82685|22
1622578170000|2021-06-01 20:09:30|82735.1|82685.1|82735.7|82685.7|82736|82686|82734.4|82684.4|26
1622578180000|2021-06-01 20:09:40|82735.9|82685.9|82729.6|82679.6|82735.9|82685.9|82726.5|82676.5|30
1622578190000|2021-06-01 20:09:50|82730|82680|82729.5|82679.5|82730|82680|82728.4|82678.4|27
1622578200000|2021-06-01 20:10:00|82728.6|82678.6|82731.2|82681.2|82731.2|82681.2|82727.6|82677.6|43
1622578210000|2021-06-01 20:10:10|82730.7|82680.7|82730.5|82680.5|82732.3|82682.3|82729.2|82679.2|42
1622578220000|2021-06-01 20:10:20|82730.3|82680.3|82730.5|82680.5|82731.1|82681.1|82728.7|82678.7|15
1622578230000|2021-06-01 20:10:30|82731.1|82681.1|82730.2|82680.2|82731.1|82681.1|82727.5|82677.5|42
1622578240000|2021-06-01 20:10:40|82730.4|82680.4|82731.3|82681.3|82732.3|82682.3|82729.7|82679.7|25
1622578250000|2021-06-01 20:10:50|82731.4|82681.4|82731.2|82681.2|82731.9|82681.9|82730.9|82680.9|20
1622578260000|2021-06-01 20:11:00|82731.5|82681.5|82731.3|82681.3|82732.4|82682.4|82730.7|82680.7|16
1622578270000|2021-06-01 20:11:10|82730.6|82680.6|82728.8|82678.8|82731.5|82681.5|82728.1|82678.1|35
1622578280000|2021-06-01 20:11:20|82728.9|82678.9|82729.3|82679.3|82729.8|82679.8|82727.3|82677.3|45
1622578290000|2021-06-01 20:11:30|82729.4|82679.4|82736|82686|82736|82686|82728|82678|48
1622578300000|2021-06-01 20:11:40|82736.6|82686.6|82735.2|82685.2|82736.6|82686.6|82734.4|82684.4|16
1622578310000|2021-06-01 20:11:50|82735.3|82685.3|82728.7|82678.7|82735.7|82685.7|82728.1|82678.1|40
1622578320000|2021-06-01 20:12:00|82729|82679|82725.6|82675.6|82730.2|82680.2|82724|82674|50
1622578330000|2021-06-01 20:12:10|82725.8|82675.8|82725.8|82675.8|82726.4|82676.4|82725.4|82675.4|26
1622578340000|2021-06-01 20:12:20|82725.9|82675.9|82723.4|82673.4|82726.2|82676.2|82721.3|82671.3|48
1622578350000|2021-06-01 20:12:30|82723.7|82673.7|82723.4|82673.4|82724.6|82674.6|82723.4|82673.4|30
1622578360000|2021-06-01 20:12:40|82723.2|82673.2|82727.3|82677.3|82727.4|82677.4|82723.2|82673.2|38
1622578370000|2021-06-01 20:12:50|82727|82677|82728.1|82678.1|82728.8|82678.8|82726.9|82676.9|33
1622578380000|2021-06-01 20:13:00|82727.9|82677.9|82729.9|82679.9|82729.9|82679.9|82727.8|82677.8|20
1622578390000|2021-06-01 20:13:10|82730.2|82680.2|82729.5|82679.5|82730.2|82680.2|82728.2|82678.2|16
1622578400000|2021-06-01 20:13:20|82729.6|82679.6|82733.1|82683.1|82733.2|82683.2|82729.6|82679.6|22
1622578410000|2021-06-01 20:13:30|82732.8|82682.8|82732.8|82682.8|82732.8|82682.8|82732.1|82682.1|14
1622578420000|2021-06-01 20:13:40|82732.9|82682.9|82733.6|82683.6|82733.6|82683.6|82732|82682|17
1622578430000|2021-06-01 20:13:50|82733.4|82683.4|82733.8|82683.8|82734.5|82684.5|82733.4|82683.4|11
1622578440000|2021-06-01 20:14:00|82733.7|82683.7|82736.3|82686.3|82736.3|82686.3|82733|82683|19
1622578450000|2021-06-01 20:14:10|82736.5|82686.5|82736.3|82686.3|82737|82687|82735.8|82685.8|11
1622578460000|2021-06-01 20:14:20|82736|82686|82734.8|82684.8|82736|82686|82733.5|82683.5|18
1622578470000|2021-06-01 20:14:30|82734.5|82684.5|82734.9|82684.9|82735.5|82685.5|82732.4|82682.4|24
1622578480000|2021-06-01 20:14:40|82733.3|82683.3|82731.3|82681.3|82734.8|82684.8|82730.8|82680.8|28
1622578490000|2021-06-01 20:14:50|82730.6|82680.6|82732.8|82682.8|82733|82683|82730.6|82680.6|17
1622578500000|2021-06-01 20:15:00|82732.7|82682.7|82728.6|82678.6|82732.8|82682.8|82727.3|82677.3|29
1622578510000|2021-06-01 20:15:10|82728.9|82678.9|82731.2|82681.2|82732.2|82682.2|82726.8|82676.8|38
1622578520000|2021-06-01 20:15:20|82730|82680|82729.9|82679.9|82731.9|82681.9|82729.6|82679.6|31
1622578530000|2021-06-01 20:15:30|82729.6|82679.6|82727.8|82677.8|82730|82680|82726.6|82676.6|44
1622578540000|2021-06-01 20:15:40|82728.4|82678.4|82729|82679|82729|82679|82727.8|82677.8|15
1622578550000|2021-06-01 20:15:50|82728.9|82678.9|82730.1|82680.1|82731.1|82681.1|82728.9|82678.9|22
1622578560000|2021-06-01 20:16:00|82730.2|82680.2|82731.2|82681.2|82731.2|82681.2|82728.8|82678.8|26
1622578570000|2021-06-01 20:16:10|82730.9|82680.9|82729.2|82679.2|82730.9|82680.9|82729.1|82679.1|8
1622578580000|2021-06-01 20:16:20|82729.7|82679.7|82731|82681|82731.2|82681.2|82729.6|82679.6|7
1622578590000|2021-06-01 20:16:30|82728.8|82678.8|82729.6|82679.6|82731.5|82681.5|82728.1|82678.1|30
1622578600000|2021-06-01 20:16:40|82730.1|82680.1|82730.3|82680.3|82730.9|82680.9|82729.3|82679.3|14
1622578610000|2021-06-01 20:16:50|82730.4|82680.4|82731.2|82681.2|82731.2|82681.2|82729.7|82679.7|21
1622578620000|2021-06-01 20:17:00|82731.1|82681.1|82729.5|82679.5|82731.8|82681.8|82729|82679|15
1622578630000|2021-06-01 20:17:10|82729.9|82679.9|82729.2|82679.2|82730.8|82680.8|82726.9|82676.9|26
1622578640000|2021-06-01 20:17:20|82729.3|82679.3|82731.8|82681.8|82731.8|82681.8|82727.9|82677.9|21
1622578650000|2021-06-01 20:17:30|82731.6|82681.6|82729.8|82679.8|82731.6|82681.6|82729.4|82679.4|11
1622578660000|2021-06-01 20:17:40|82730.3|82680.3|82730.1|82680.1|82730.3|82680.3|82729|82679|12
1622578670000|2021-06-01 20:17:50|82729.4|82679.4|82728.6|82678.6|82730|82680|82728.1|82678.1|16
1622578680000|2021-06-01 20:18:00|82728.5|82678.5|82728.9|82678.9|82731.3|82681.3|82726.8|82676.8|28
1622578690000|2021-06-01 20:18:10|82728.5|82678.5|82726.8|82676.8|82730|82680|82726.8|82676.8|29
1622578700000|2021-06-01 20:18:20|82726.5|82676.5|82729.8|82679.8|82730|82680|82726.5|82676.5|17
1622578710000|2021-06-01 20:18:30|82729.7|82679.7|82730.3|82680.3|82731|82681|82727.2|82677.2|14
1622578720000|2021-06-01 20:18:40|82730.5|82680.5|82727.5|82677.5|82731.1|82681.1|82727.5|82677.5|12
1622578730000|2021-06-01 20:18:50|82728.6|82678.6|82731.4|82681.4|82732.2|82682.2|82727.1|82677.1|28
1622578740000|2021-06-01 20:19:00|82731|82681|82732|82682|82732.1|82682.1|82730.9|82680.9|22
1622578750000|2021-06-01 20:19:10|82732.4|82682.4|82731.2|82681.2|82732.5|82682.5|82729.7|82679.7|12
1622578760000|2021-06-01 20:19:20|82731|82681|82731.2|82681.2|82732.3|82682.3|82727.8|82677.8|17
1622578770000|2021-06-01 20:19:30|82729.1|82679.1|82733.8|82683.8|82734.4|82684.4|82727.1|82677.1|21
1622578780000|2021-06-01 20:19:40|82734.1|82684.1|82731.2|82681.2|82735.9|82685.9|82731.2|82681.2|25
1622578790000|2021-06-01 20:19:50|82733.6|82683.6|82732.1|82682.1|82734.3|82684.3|82731.8|82681.8|13
1622578800000|2021-06-01 20:20:00|82731.9|82681.9|82733.2|82683.2|82734.6|82684.6|82730.5|82680.5|18
1622578810000|2021-06-01 20:20:10|82732.7|82682.7|82731.7|82681.7|82734.3|82684.3|82728.4|82678.4|24
1622578820000|2021-06-01 20:20:20|82733.7|82683.7|82729.3|82679.3|82735.1|82685.1|82728.6|82678.6|22
1622578830000|2021-06-01 20:20:30|82729.4|82679.4|82731.8|82681.8|82732.3|82682.3|82728.6|82678.6|37
1622578840000|2021-06-01 20:20:40|82731.7|82681.7|82729.7|82679.7|82732.2|82682.2|82729|82679|56
1622578850000|2021-06-01 20:20:50|82730|82680|82730.3|82680.3|82733.3|82683.3|82729.2|82679.2|48
1622578860000|2021-06-01 20:21:00|82731.1|82681.1|82736.7|82686.7|82736.7|82686.7|82727.6|82677.6|65
1622578870000|2021-06-01 20:21:10|82735.2|82685.2|82737.2|82687.2|82737.2|82687.2|82735.2|82685.2|27
1622578880000|2021-06-01 20:21:20|82737.1|82687.1|82736|82686|82737.2|82687.2|82734.8|82684.8|25
1622578890000|2021-06-01 20:21:30|82736.2|82686.2|82736.6|82686.6|82737.7|82687.7|82732.7|82682.7|38
1622578900000|2021-06-01 20:21:40|82737.4|82687.4|82736.7|82686.7|82737.4|82687.4|82734|82684|43
1622578910000|2021-06-01 20:21:50|82736.8|82686.8|82740.3|82690.3|82743.1|82693.1|82735|82685|45
1622578920000|2021-06-01 20:22:00|82741|82691|82743.2|82693.2|82744.2|82694.2|82738.8|82688.8|37
1622578930000|2021-06-01 20:22:10|82742.3|82692.3|82742.8|82692.8|82743.1|82693.1|82738|82688|31
1622578940000|2021-06-01 20:22:20|82744.5|82694.5|82744.9|82694.9|82745.4|82695.4|82744.5|82694.5|12
1622578950000|2021-06-01 20:22:30|82744.5|82694.5|82744.6|82694.6|82744.7|82694.7|82742.5|82692.5|16
1622578960000|2021-06-01 20:22:40|82744.3|82694.3|82740.4|82690.4|82744.8|82694.8|82738.2|82688.2|50
1622578970000|2021-06-01 20:22:50|82740.1|82690.1|82742.1|82692.1|82743.8|82693.8|82738.1|82688.1|48
1622578980000|2021-06-01 20:23:00|82741.9|82691.9|82743.3|82693.3|82743.3|82693.3|82741|82691|31
1622578990000|2021-06-01 20:23:10|82743.4|82693.4|82741.3|82691.3|82743.4|82693.4|82737.3|82687.3|58
1622579000000|2021-06-01 20:23:20|82739.6|82689.6|82737.6|82687.6|82742.3|82692.3|82737.4|82687.4|61
1622579010000|2021-06-01 20:23:30|82737.8|82687.8|82745.3|82695.3|82747|82697|82737.3|82687.3|56
1622579020000|2021-06-01 20:23:40|82746.5|82696.5|82748.4|82698.4|82748.6|82698.6|82745|82695|39
1622579030000|2021-06-01 20:23:50|82748.3|82698.3|82745.1|82695.1|82749|82699|82744.2|82694.2|42
1622579040000|2021-06-01 20:24:00|82743.8|82693.8|82748.7|82698.7|82750.8|82700.8|82743.6|82693.6|56
1622579050000|2021-06-01 20:24:10|82748.8|82698.8|82750.6|82700.6|82750.9|82700.9|82748.7|82698.7|44
1622579060000|2021-06-01 20:24:20|82746.6|82696.6|82753.1|82703.1|82753.5|82703.5|82746.1|82696.1|44
1622579070000|2021-06-01 20:24:30|82753.3|82703.3|82753.5|82703.5|82755.7|82705.7|82747.9|82697.9|61
1622579080000|2021-06-01 20:24:40|82753.2|82703.2|82765|82715|82765|82715|82752.3|82702.3|30
1622579090000|2021-06-01 20:24:50|82765.4|82715.4|82767.7|82717.7|82769|82719|82764.9|82714.9|54
1622579100000|2021-06-01 20:25:00|82767.5|82717.5|82768.5|82718.5|82769.3|82719.3|82766.8|82716.8|54
1622579110000|2021-06-01 20:25:10|82768.8|82718.8|82766.7|82716.7|82770.2|82720.2|82766.3|82716.3|48
1622579120000|2021-06-01 20:25:20|82767|82717|82766.2|82716.2|82768|82718|82766.1|82716.1|24
1622579130000|2021-06-01 20:25:30|82766.3|82716.3|82767.6|82717.6|82768.5|82718.5|82765.9|82715.9|29
1622579140000|2021-06-01 20:25:40|82767.5|82717.5|82767.1|82717.1|82768.8|82718.8|82766.9|82716.9|56
1622579150000|2021-06-01 20:25:50|82767|82717|82766.2|82716.2|82769.3|82719.3|82766.2|82716.2|37
1622579160000|2021-06-01 20:26:00|82766|82716|82768.4|82718.4|82768.7|82718.7|82766|82716|53
1622579170000|2021-06-01 20:26:10|82768.6|82718.6|82769|82719|82770.8|82720.8|82768.5|82718.5|45
1622579180000|2021-06-01 20:26:20|82768.6|82718.6|82768|82718|82769.1|82719.1|82767.5|82717.5|38
1622579190000|2021-06-01 20:26:30|82767.7|82717.7|82767.9|82717.9|82768.8|82718.8|82766.4|82716.4|34
1622579200000|2021-06-01 20:26:40|82767.6|82717.6|82768.1|82718.1|82768.3|82718.3|82766.9|82716.9|10
1622579210000|2021-06-01 20:26:50|82767.8|82717.8|82768.7|82718.7|82769.1|82719.1|82767.2|82717.2|36
1622579220000|2021-06-01 20:27:00|82768.5|82718.5|82770|82720|82770.1|82720.1|82767.8|82717.8|17
1622579230000|2021-06-01 20:27:10|82770.2|82720.2|82769.6|82719.6|82771.3|82721.3|82768.6|82718.6|33
1622579240000|2021-06-01 20:27:20|82769.2|82719.2|82768.4|82718.4|82770.6|82720.6|82767.9|82717.9|18
1622579250000|2021-06-01 20:27:30|82768.8|82718.8|82763.1|82713.1|82771|82721|82761|82711|51
1622579260000|2021-06-01 20:27:40|82762.6|82712.6|82762.9|82712.9|82765.6|82715.6|82761.6|82711.6|56
1622579270000|2021-06-01 20:27:50|82763|82713|82763.1|82713.1|82766.5|82716.5|82762.8|82712.8|57
1622579280000|2021-06-01 20:28:00|82763.2|82713.2|82769.6|82719.6|82769.8|82719.8|82763.2|82713.2|65
1622579290000|2021-06-01 20:28:10|82769.7|82719.7|82757.4|82707.4|82771.1|82721.1|82757.4|82707.4|63
1622579300000|2021-06-01 20:28:20|82757.7|82707.7|82758.5|82708.5|82760.3|82710.3|82757.7|82707.7|20
1622579310000|2021-06-01 20:28:30|82759|82709|82760.2|82710.2|82761.4|82711.4|82758.5|82708.5|21
1622579320000|2021-06-01 20:28:40|82759.9|82709.9|82759.7|82709.7|82761.1|82711.1|82759.4|82709.4|16
1622579330000|2021-06-01 20:28:50|82759.8|82709.8|82755.7|82705.7|82760.2|82710.2|82755.3|82705.3|21
1622579340000|2021-06-01 20:29:00|82755.9|82705.9|82757.9|82707.9|82758.3|82708.3|82755.9|82705.9|31
1622579350000|2021-06-01 20:29:10|82757.8|82707.8|82757.8|82707.8|82759.7|82709.7|82757.4|82707.4|29
1622579360000|2021-06-01 20:29:20|82757.4|82707.4|82760|82710|82760.7|82710.7|82757.1|82707.1|39
1622579370000|2021-06-01 20:29:30|82759.8|82709.8|82759|82709|82761.2|82711.2|82754.8|82704.8|67
1622579380000|2021-06-01 20:29:40|82758.3|82708.3|82752.9|82702.9|82760|82710|82752.3|82702.3|33
1622579390000|2021-06-01 20:29:50|82753.5|82703.5|82751.4|82701.4|82754.4|82704.4|82751.4|82701.4|21
1622579400000|2021-06-01 20:30:00|82751.5|82701.5|82755.9|82705.9|82756.7|82706.7|82751.5|82701.5|31
1622579410000|2021-06-01 20:30:10|82754.9|82704.9|82757.5|82707.5|82758.7|82708.7|82754.9|82704.9|32
1622579420000|2021-06-01 20:30:20|82758|82708|82758.5|82708.5|82759|82709|82757.4|82707.4|19
1622579430000|2021-06-01 20:30:30|82758.6|82708.6|82758.3|82708.3|82758.7|82708.7|82757|82707|17
1622579440000|2021-06-01 20:30:40|82758.4|82708.4|82760.7|82710.7|82762.5|82712.5|82757|82707|63
1622579450000|2021-06-01 20:30:50|82760.4|82710.4|82759|82709|82764.4|82714.4|82759|82709|57
1622579460000|2021-06-01 20:31:00|82760.1|82710.1|82763.4|82713.4|82764.7|82714.7|82760.1|82710.1|50
1622579470000|2021-06-01 20:31:10|82763.8|82713.8|82763.7|82713.7|82766.2|82716.2|82762.1|82712.1|52
1622579480000|2021-06-01 20:31:20|82765.6|82715.6|82763.7|82713.7|82768.7|82718.7|82760.7|82710.7|68
1622579490000|2021-06-01 20:31:30|82761.8|82711.8|82763|82713|82763.6|82713.6|82759.8|82709.8|66
1622579500000|2021-06-01 20:31:40|82763.4|82713.4|82760.1|82710.1|82763.6|82713.6|82757.6|82707.6|60
1622579510000|2021-06-01 20:31:50|82758.4|82708.4|82761.6|82711.6|82762.9|82712.9|82758.1|82708.1|63
1622579520000|2021-06-01 20:32:00|82762.5|82712.5|82760.8|82710.8|82762.5|82712.5|82757.3|82707.3|63
1622579530000|2021-06-01 20:32:10|82760.1|82710.1|82756|82706|82761.5|82711.5|82754.4|82704.4|69
1622579540000|2021-06-01 20:32:20|82755.2|82705.2|82756.9|82706.9|82758.6|82708.6|82755.2|82705.2|65
1622579550000|2021-06-01 20:32:30|82757.3|82707.3|82760.8|82710.8|82762.3|82712.3|82757.3|82707.3|45
1622579560000|2021-06-01 20:32:40|82760.9|82710.9|82762.4|82712.4|82762.4|82712.4|82760.7|82710.7|23
1622579570000|2021-06-01 20:32:50|82761.8|82711.8|82763.3|82713.3|82763.3|82713.3|82761.4|82711.4|16
1622579580000|2021-06-01 20:33:00|82763.9|82713.9|82762.2|82712.2|82763.9|82713.9|82761.8|82711.8|12
1622579590000|2021-06-01 20:33:10|82762.9|82712.9|82762.6|82712.6|82763.3|82713.3|82762.4|82712.4|5
1622579600000|2021-06-01 20:33:20|82762.9|82712.9|82769.9|82719.9|82777.2|82727.2|82759.7|82709.7|40
1622579610000|2021-06-01 20:33:30|82770.3|82720.3|82777.3|82727.3|82777.4|82727.4|82769.6|82719.6|47
1622579620000|2021-06-01 20:33:40|82779.4|82729.4|82778.5|82728.5|82781.6|82731.6|82778.5|82728.5|38
1622579630000|2021-06-01 20:33:50|82778.2|82728.2|82778.2|82728.2|82778.8|82728.8|82777.6|82727.6|19
1622579640000|2021-06-01 20:34:00|82778.4|82728.4|82778.3|82728.3|82778.9|82728.9|82778|82728|12
1622579650000|2021-06-01 20:34:10|82776.8|82726.8|82778.4|82728.4|82779.3|82729.3|82776.8|82726.8|16
1622579660000|2021-06-01 20:34:20|82780.5|82730.5|82778.1|82728.1|82780.5|82730.5|82778.1|82728.1|19
1622579670000|2021-06-01 20:34:30|82777.8|82727.8|82778.1|82728.1|82778.5|82728.5|82777.4|82727.4|12
1622579680000|2021-06-01 20:34:40|82775.2|82725.2|82776.7|82726.7|82777.9|82727.9|82774.7|82724.7|24
1622579690000|2021-06-01 20:34:50|82776.6|82726.6|82778.1|82728.1|82778.8|82728.8|82776|82726|21
1622579700000|2021-06-01 20:35:00|82777.5|82727.5|82779.4|82729.4|82779.5|82729.5|82777|82727|18
1622579710000|2021-06-01 20:35:10|82779.5|82729.5|82777.7|82727.7|82779.7|82729.7|82777.1|82727.1|7
1622579720000|2021-06-01 20:35:20|82777.9|82727.9|82777.7|82727.7|82779|82729|82777.4|82727.4|5
1622579730000|2021-06-01 20:35:30|82778.8|82728.8|82778.3|82728.3|82778.8|82728.8|82778.3|82728.3|5
1622579740000|2021-06-01 20:35:40|82777.9|82727.9|82781.4|82731.4|82781.6|82731.6|82776.8|82726.8|17
1622579750000|2021-06-01 20:35:50|82780.9|82730.9|82779.4|82729.4|82781.3|82731.3|82778.1|82728.1|6
1622579760000|2021-06-01 20:36:00|82777.9|82727.9|82779.2|82729.2|82779.2|82729.2|82777.6|82727.6|9
1622579770000|2021-06-01 20:36:10|82779|82729|82781.2|82731.2|82781.2|82731.2|82779|82729|17
1622579780000|2021-06-01 20:36:20|82781.9|82731.9|82781.9|82731.9|82783.5|82733.5|82780.2|82730.2|28
1622579790000|2021-06-01 20:36:30|82781.5|82731.5|82783|82733|82784.7|82734.7|82781.4|82731.4|39
1622579800000|2021-06-01 20:36:40|82782.3|82732.3|82780.5|82730.5|82782.8|82732.8|82779.8|82729.8|34
1622579810000|2021-06-01 20:36:50|82780.6|82730.6|82783.1|82733.1|82783.1|82733.1|82780|82730|13
1622579820000|2021-06-01 20:37:00|82783.3|82733.3|82783.8|82733.8|82784.9|82734.9|82783.3|82733.3|21
1622579830000|2021-06-01 20:37:10|82783.5|82733.5|82778.7|82728.7|82784.5|82734.5|82778.7|82728.7|31
1622579840000|2021-06-01 20:37:20|82779|82729|82780.4|82730.4|82780.9|82730.9|82778.5|82728.5|23
1622579850000|2021-06-01 20:37:30|82780.6|82730.6|82789.2|82739.2|82792.7|82742.7|82779.1|82729.1|50
1622579860000|2021-06-01 20:37:40|82788.3|82738.3|82785.6|82735.6|82789.6|82739.6|82785.1|82735.1|29
1622579870000|2021-06-01 20:37:50|82785.8|82735.8|82786.3|82736.3|82786.3|82736.3|82785.4|82735.4|14
1622579880000|2021-06-01 20:38:00|82786.2|82736.2|82785.2|82735.2|82786.6|82736.6|82784.7|82734.7|22
1622579890000|2021-06-01 20:38:10|82785.4|82735.4|82784.3|82734.3|82785.9|82735.9|82783.3|82733.3|11
1622579900000|2021-06-01 20:38:20|82784.6|82734.6|82786.7|82736.7|82788.9|82738.9|82783.3|82733.3|32
1622579910000|2021-06-01 20:38:30|82787.5|82737.5|82783.5|82733.5|82787.6|82737.6|82782.6|82732.6|29
1622579920000|2021-06-01 20:38:40|82783.3|82733.3|82784.1|82734.1|82784.5|82734.5|82783.3|82733.3|15
1622579930000|2021-06-01 20:38:50|82784|82734|82783.6|82733.6|82785.7|82735.7|82783.6|82733.6|20
1622579940000|2021-06-01 20:39:00|82783.4|82733.4|82783.3|82733.3|82784.7|82734.7|82782.9|82732.9|22
1622579950000|2021-06-01 20:39:10|82783.1|82733.1|82783.9|82733.9|82784.4|82734.4|82783.1|82733.1|17
1622579960000|2021-06-01 20:39:20|82783.6|82733.6|82781.1|82731.1|82783.6|82733.6|82781|82731|21
1622579970000|2021-06-01 20:39:30|82779|82729|82776.5|82726.5|82780.1|82730.1|82776.1|82726.1|25
1622579980000|2021-06-01 20:39:40|82776.6|82726.6|82775.3|82725.3|82777.4|82727.4|82774.5|82724.5|56
1622579990000|2021-06-01 20:39:50|82775.5|82725.5|82779.5|82729.5|82779.5|82729.5|82775.1|82725.1|31
1622580000000|2021-06-01 20:40:00|82779.9|82729.9|82780.3|82730.3|82780.3|82730.3|82778.7|82728.7|18
1622580010000|2021-06-01 20:40:10|82780.1|82730.1|82780.1|82730.1|82780.6|82730.6|82778.6|82728.6|39
1622580020000|2021-06-01 20:40:20|82780.2|82730.2|82782.8|82732.8|82782.8|82732.8|82779.2|82729.2|54
1622580030000|2021-06-01 20:40:30|82783.2|82733.2|82779.2|82729.2|82783.2|82733.2|82778.9|82728.9|25
1622580040000|2021-06-01 20:40:40|82779.1|82729.1|82779.3|82729.3|82781|82731|82777|82727|40
1622580050000|2021-06-01 20:40:50|82780.7|82730.7|82785.1|82735.1|82786.4|82736.4|82779.1|82729.1|62
1622580060000|2021-06-01 20:41:00|82785.3|82735.3|82784.8|82734.8|82785.5|82735.5|82783.4|82733.4|21
1622580070000|2021-06-01 20:41:10|82785|82735|82784.4|82734.4|82786.1|82736.1|82782.3|82732.3|20
1622580080000|2021-06-01 20:41:20|82784.6|82734.6|82782.7|82732.7|82785|82735|82782.5|82732.5|12
1622580090000|2021-06-01 20:41:30|82782.2|82732.2|82783.4|82733.4|82784.9|82734.9|82780.4|82730.4|56
1622580100000|2021-06-01 20:41:40|82783.8|82733.8|82782.5|82732.5|82785.7|82735.7|82780|82730|65
1622580110000|2021-06-01 20:41:50|82781.9|82731.9|82784.7|82734.7|82785.8|82735.8|82780.8|82730.8|55
1622580120000|2021-06-01 20:42:00|82785.7|82735.7|82786.3|82736.3|82786.5|82736.5|82781.2|82731.2|57
1622580130000|2021-06-01 20:42:10|82786.1|82736.1|82783.1|82733.1|82789.3|82739.3|82780.3|82730.3|58
1622580140000|2021-06-01 20:42:20|82783.2|82733.2|82783.3|82733.3|82786|82736|82779.9|82729.9|74
1622580150000|2021-06-01 20:42:30|82782.6|82732.6|82782.1|82732.1|82786.4|82736.4|82778.8|82728.8|64
1622580160000|2021-06-01 20:42:40|82781.9|82731.9|82783.3|82733.3|82809.6|82759.6|82781.6|82716.3|70
1622580170000|2021-06-01 20:42:50|82786.7|82736.7|82790.7|82740.7|82794.1|82744.1|82782.1|82732.1|79
1622580180000|2021-06-01 20:43:00|82793.4|82743.4|82795.7|82745.7|82795.8|82745.8|82790.5|82740.5|80
1622580190000|2021-06-01 20:43:10|82795.3|82745.3|82792.4|82742.4|82797.5|82747.5|82792|82742|68
1622580200000|2021-06-01 20:43:20|82793.4|82743.4|82801.1|82751.1|82805.3|82755.3|82793.3|82743.3|62
1622580210000|2021-06-01 20:43:30|82801.4|82751.4|82801.9|82751.9|82801.9|82751.9|82800.5|82750.5|31
1622580220000|2021-06-01 20:43:40|82802|82752|82776.1|82726.1|82802|82752|82776.1|82726.1|52
1622580230000|2021-06-01 20:43:50|82777.3|82727.3|82772.7|82722.7|82777.5|82727.5|82770|82720|78
1622580240000|2021-06-01 20:44:00|82772.1|82722.1|82763.1|82713.1|82772.1|82722.1|82762.2|82712.2|79
1622580250000|2021-06-01 20:44:10|82763.6|82713.6|82759.4|82709.4|82772.2|82714.2|82753.5|82698.1|77
1622580260000|2021-06-01 20:44:20|82759|82709|82759.5|82709.5|82763.9|82713.9|82757.8|82707.8|75
1622580270000|2021-06-01 20:44:30|82759.9|82709.9|82760.5|82710.5|82762.5|82712.5|82756.4|82706.4|76
1622580280000|2021-06-01 20:44:40|82760.7|82710.7|82758.2|82708.2|82760.7|82710.7|82751|82701|68
1622580290000|2021-06-01 20:44:50|82758.6|82708.6|82760.6|82710.6|82761.3|82711.3|82757.5|82707.5|51
1622580300000|2021-06-01 20:45:00|82760.3|82710.3|82750.8|82700.8|82760.7|82710.7|82749.1|82699.1|73
1622580310000|2021-06-01 20:45:10|82750.1|82700.1|82749.7|82699.7|82755.9|82705.9|82747.8|82697.8|76
1622580320000|2021-06-01 20:45:20|82748.3|82698.3|82753.9|82703.9|82756.4|82706.4|82747|82697|69
1622580330000|2021-06-01 20:45:30|82755.6|82705.6|82755.2|82705.2|82756.1|82706.1|82752.3|82702.3|58
1622580340000|2021-06-01 20:45:40|82754.4|82704.4|82759.8|82709.8|82763|82713|82754.4|82704.4|65
1622580350000|2021-06-01 20:45:50|82759.4|82709.4|82761.6|82711.6|82764.1|82714.1|82758.6|82708.6|45
1622580360000|2021-06-01 20:46:00|82761.4|82711.4|82764.5|82714.5|82766.3|82716.3|82761|82711|47
1622580370000|2021-06-01 20:46:10|82764.6|82714.6|82768.1|82718.1|82768.1|82718.1|82761.9|82711.9|59
1622580380000|2021-06-01 20:46:20|82768.2|82718.2|82759.6|82709.6|82768.2|82718.2|82759.3|82709.3|59
1622580390000|2021-06-01 20:46:30|82759.7|82709.7|82760.6|82710.6|82761.9|82711.9|82759.6|82709.6|29
1622580400000|2021-06-01 20:46:40|82760.7|82710.7|82760.9|82710.9|82762.6|82712.6|82760.4|82710.4|26
1622580410000|2021-06-01 20:46:50|82761.2|82711.2|82759|82709|82761.2|82711.2|82758.4|82708.4|18
1622580420000|2021-06-01 20:47:00|82759.1|82709.1|82760.3|82710.3|82760.4|82710.4|82758.5|82708.5|32
1622580430000|2021-06-01 20:47:10|82760.4|82710.4|82758.8|82708.8|82761.3|82711.3|82757.8|82707.8|47
1622580440000|2021-06-01 20:47:20|82759|82709|82760|82710|82761.8|82711.8|82758.3|82708.3|38
1622580450000|2021-06-01 20:47:30|82759.5|82709.5|82756.7|82706.7|82760|82710|82756.7|82706.7|21
1622580460000|2021-06-01 20:47:40|82756.9|82706.9|82756.5|82706.5|82757|82707|82754.7|82704.7|46
1622580470000|2021-06-01 20:47:50|82755.6|82705.6|82755|82705|82757.1|82707.1|82754.6|82704.6|31
1622580480000|2021-06-01 20:48:00|82754.9|82704.9|82758.9|82708.9|82758.9|82708.9|82754.6|82704.6|46
1622580490000|2021-06-01 20:48:10|82758|82708|82756.9|82706.9|82758.9|82708.9|82756.7|82706.7|34
1622580500000|2021-06-01 20:48:20|82757.1|82707.1|82757.6|82707.6|82759|82709|82756.8|82706.8|26
1622580510000|2021-06-01 20:48:30|82758.3|82708.3|82762.6|82712.6|82762.8|82712.8|82758|82708|22
1622580520000|2021-06-01 20:48:40|82762.4|82712.4|82768.9|82718.9|82770.8|82720.8|82758.1|82708.1|47
1622580530000|2021-06-01 20:48:50|82769.4|82719.4|82765.2|82715.2|82769.5|82719.5|82764.1|82714.1|44
1622580540000|2021-06-01 20:49:00|82765|82715|82765.7|82715.7|82766.6|82716.6|82765|82715|23
1622580550000|2021-06-01 20:49:10|82766|82716|82760.6|82710.6|82767.6|82717.6|82759|82709|38
1622580560000|2021-06-01 20:49:20|82761.3|82711.3|82754.5|82704.5|82761.6|82711.6|82752.8|82702.8|80
1622580570000|2021-06-01 20:49:30|82756.2|82706.2|82757|82707|82757.5|82707.5|82751.8|82701.8|78
1622580580000|2021-06-01 20:49:40|82756.3|82706.3|82754.1|82704.1|82758.8|82708.8|82752.9|82702.9|73
1622580590000|2021-06-01 20:49:50|82756.1|82706.1|82759.2|82709.2|82759.7|82709.7|82751.7|82701.7|72
1622580600000|2021-06-01 20:50:00|82759.7|82709.7|82753.8|82703.8|82761.2|82709.7|82743.1|82683.5|76
1622580610000|2021-06-01 20:50:10|82753.1|82703.1|82758.1|82708.1|82759.7|82709.7|82753.1|82703.1|69
1622580620000|2021-06-01 20:50:20|82757.1|82707.1|82754.2|82704.2|82758.6|82708.6|82753.2|82703.2|72
1622580630000|2021-06-01 20:50:30|82754.9|82704.9|82749.8|82699.8|82755.7|82705.7|82747.4|82697.4|57
1622580640000|2021-06-01 20:50:40|82749.9|82699.9|82748.1|82698.1|82751.5|82701.5|82746.9|82696.9|61
1622580650000|2021-06-01 20:50:50|82748.6|82698.6|82739.6|82689.6|82750.5|82700.5|82739.6|82689.6|71
1622580660000|2021-06-01 20:51:00|82739.7|82689.7|82749.6|82699.6|82752.9|82702.9|82739.7|82689.7|76
1622580670000|2021-06-01 20:51:10|82753|82703|82746.5|82696.5|82755.6|82705.6|82745.3|82695.3|68
1622580680000|2021-06-01 20:51:20|82746|82696|82746.5|82696.5|82751.2|82701.2|82744.4|82694.4|70
1622580690000|2021-06-01 20:51:30|82745.2|82695.2|82748.8|82698.8|82752.4|82702.4|82745.2|82695.2|62
1622580700000|2021-06-01 20:51:40|82747.9|82697.9|82747.9|82697.9|82750.3|82700.3|82746.9|82696.9|59
1622580710000|2021-06-01 20:51:50|82748.1|82698.1|82747.1|82697.1|82749.9|82699.9|82746.2|82696.2|65
1622580720000|2021-06-01 20:52:00|82747.4|82697.4|82753.7|82703.7|82756.3|82706.3|82747.3|82697.3|65
1622580730000|2021-06-01 20:52:10|82754.2|82704.2|82755.4|82705.4|82757.1|82707.1|82754|82704|58
1622580740000|2021-06-01 20:52:20|82757|82707|82753.9|82703.9|82757.6|82707.6|82753.9|82703.9|57
1622580750000|2021-06-01 20:52:30|82754.4|82704.4|82756.4|82706.4|82759.3|82709.3|82753.3|82703.3|61
1622580760000|2021-06-01 20:52:40|82756.8|82706.8|82767.6|82717.6|82770.9|82720.9|82756.8|82706.8|59
1622580770000|2021-06-01 20:52:50|82767.8|82717.8|82767.8|82717.8|82768.5|82718.5|82765.2|82715.2|35
1622580780000|2021-06-01 20:53:00|82767.7|82717.7|82766.7|82716.7|82768.3|82718.3|82766.2|82716.2|36
1622580790000|2021-06-01 20:53:10|82766.8|82716.8|82766.5|82716.5|82767.4|82717.4|82765.8|82715.8|19
1622580800000|2021-06-01 20:53:20|82766.4|82716.4|82765.5|82715.5|82766.7|82716.7|82765.5|82715.5|15
1622580810000|2021-06-01 20:53:30|82765.2|82715.2|82769|82719|82770|82720|82764.7|82714.7|36
1622580820000|2021-06-01 20:53:40|82768.6|82718.6|82768|82718|82768.6|82718.6|82767|82717|29
1622580830000|2021-06-01 20:53:50|82768.1|82718.1|82767.9|82717.9|82768.1|82718.1|82767.6|82717.6|11
1622580840000|2021-06-01 20:54:00|82766.5|82716.5|82759.4|82709.4|82771.6|82721.6|82755.7|82705.7|74
1622580850000|2021-06-01 20:54:10|82761.4|82711.4|82756.7|82706.7|82766.3|82716.3|82748.2|82698.2|79
1622580860000|2021-06-01 20:54:20|82759.1|82709.1|82758.3|82708.3|82768|82718|82756.4|82706.4|76
1622580870000|2021-06-01 20:54:30|82760.7|82710.7|82762.5|82712.5|82764.9|82714.9|82755.2|82705.2|75
1622580880000|2021-06-01 20:54:40|82763.5|82713.5|82760.3|82710.3|82764.7|82714.7|82758.7|82708.7|63
1622580890000|2021-06-01 20:54:50|82759.6|82709.6|82759.5|82709.5|82763.5|82713.5|82758.5|82708.5|51
1622580900000|2021-06-01 20:55:00|82759.2|82709.2|82788.7|82695.8|82788.7|82716.5|82756.5|82689.9|73
1622580910000|2021-06-01 20:55:10|82789|82696.1|82791.8|82699.2|82794.2|82702.6|82779.4|82683.3|71
1622580920000|2021-06-01 20:55:20|82791.6|82701.4|82779.5|82697|82793|82703.3|82779.5|82696.8|49
1622580930000|2021-06-01 20:55:30|82779.3|82697.1|82790.4|82695.6|82792.7|82703.6|82778.9|82694.6|33
1622580940000|2021-06-01 20:55:40|82791.5|82697|82777|82699.6|82794.9|82700.8|82776.6|82693|29
1622580950000|2021-06-01 20:55:50|82776.9|82698.7|82778.3|82701.7|82785.8|82703.4|82776.9|82698.7|31
1622580960000|2021-06-01 20:56:00|82778.2|82701.6|82791.8|82699|82797.4|82709.6|82775.4|82698.4|42
1622580970000|2021-06-01 20:56:10|82789.7|82700.2|82794.5|82705.9|82799.5|82709.3|82784.7|82697.6|39
1622580980000|2021-06-01 20:56:20|82797.8|82706.6|82805.1|82697|82805.1|82709|82791.8|82697|12
1622580990000|2021-06-01 20:56:30|82805.2|82698.2|82794.3|82699.9|82805.2|82708|82784.5|82696.9|53
1622581000000|2021-06-01 20:56:40|82793.9|82699.7|82791.5|82705.6|82800.1|82709|82787|82699.7|35
1622581010000|2021-06-01 20:56:50|82791.3|82705.3|82791.8|82695.2|82793.4|82707|82787.4|82695.2|43
1622581020000|2021-06-01 20:57:00|82793.8|82699.4|82791.7|82707.4|82798.9|82710.8|82788.1|82687.3|49
1622581030000|2021-06-01 20:57:10|82792.5|82706.4|82794|82708.7|82795.5|82711.2|82788.7|82704.2|22
1622581040000|2021-06-01 20:57:20|82793.7|82708.9|82790.5|82710.9|82794.3|82712.9|82788.5|82707.1|16
1622581050000|2021-06-01 20:57:30|82792.2|82709|82792.9|82705.8|82793.6|82709|82788.8|82703.2|24
1622581060000|2021-06-01 20:57:40|82791|82706.7|82792.8|82707.5|82795.4|82708.1|82789.8|82704.7|13
1622581070000|2021-06-01 20:57:50|82788.5|82711.8|82791.9|82708.8|82795.7|82711.8|82788.5|82704.4|15
1622581080000|2021-06-01 20:58:00|82791|82708.6|82788.5|82708.7|82792.3|82715.3|82785.3|82707.7|28
1622581090000|2021-06-01 20:58:10|82789.8|82710|82787.1|82706.5|82791.2|82711.8|82787.1|82705.1|27
1622581100000|2021-06-01 20:58:20|82787.5|82705.7|82786.4|82702.2|82793.6|82709.1|82781.6|82700|24
1622581110000|2021-06-01 20:58:30|82784.4|82701.9|82783.1|82706.4|82791.9|82706.5|82781.3|82696.2|20
1622581120000|2021-06-01 20:58:40|82782.9|82707.8|82760.4|82710.4|82786.1|82713.4|82760.2|82699.4|22
1622581130000|2021-06-01 20:58:50|82757.7|82707.7|82759.8|82709.8|82771.1|82709.8|82757.7|82696.8|8
1622581140000|2021-06-01 20:59:00|82759.2|82709.2|82760.4|82710.4|82768.8|82710.7|82756.4|82697.6|29
1622581150000|2021-06-01 20:59:10|82760.3|82710.3|82760.1|82710.1|82760.4|82710.4|82760.1|82710.1|4
1622581160000|2021-06-01 20:59:20|82772.1|82698.7|82774|82700.7|82774|82714.5|82762.3|82698.7|8
1622581170000|2021-06-01 20:59:30|82760.1|82710.1|82759|82709|82760.1|82710.1|82759|82709|11
1622581180000|2021-06-01 20:59:40|82758.5|82708.5|82759|82709|82759.9|82709.9|82758.5|82708.5|7
1622581190000|2021-06-01 20:59:50|82757.4|82707.4|82763|82713|82764.1|82714.1|82757.3|82707.3|21
1622581200000|2021-06-01 21:00:00|82764.2|82714.2|82763.9|82713.9|82765.5|82715.5|82760|82710|9
1622581210000|2021-06-01 21:00:10|82763.1|82713.1|82774.5|82701.6|82774.5|82713.1|82763.1|82701.6|2
1622581220000|2021-06-01 21:00:20|82780|82700.2|82769.6|82693.9|82780|82700.7|82769.6|82693.9|3
1622581230000|2021-06-01 21:00:30|82772.4|82693.8|82768|82691.3|82772.4|82693.8|82768|82691.3|2
1622581240000|2021-06-01 21:00:40|82766|82689.5|82770.5|82689.7|82770.5|82690.9|82766|82688.1|5
1622581250000|2021-06-01 21:00:50|82770.4|82689.5|82772.8|82691.2|82772.8|82691.2|82770.4|82689.5|3
1622581260000|2021-06-01 21:01:00|82776.2|82696.2|82771.6|82689.6|82776.2|82696.5|82771.6|82689.6|4
1622581270000|2021-06-01 21:01:10|82772.8|82691.3|82772.9|82696.8|82772.9|82696.8|82772.8|82691.3|2
1622581280000|2021-06-01 21:01:20|82773|82697|82773|82697|82773|82697|82773|82697|1
1622581290000|2021-06-01 21:01:30|82775.9|82695.8|82783.2|82694.9|82783.2|82697.3|82775|82694.9|7
1622581300000|2021-06-01 21:01:40|82781.8|82696.6|82815.2|82704.2|82815.7|82704.7|82781.8|82696.6|4
1622581320000|2021-06-01 21:02:00|82818|82707|82818|82707|82818|82707|82818|82707|1
1622581340000|2021-06-01 21:02:20|82856.8|82745.8|82856.5|82745.5|82857.2|82746.2|82856.5|82745.5|4
1622581350000|2021-06-01 21:02:30|82856.7|82745.7|82849.6|82738.6|82856.7|82745.7|82849.3|82738.3|3
1622581360000|2021-06-01 21:02:40|82848.8|82737.8|82848.8|82737.8|82849.1|82738.1|82848.8|82737.8|3
1622581370000|2021-06-01 21:02:50|82848.1|82737.1|82848.4|82737.4|82853.2|82742.2|82848.1|82737.1|7
1622581380000|2021-06-01 21:03:00|82849|82738|82848.5|82737.5|82849.1|82738.1|82848.4|82737.4|4
1622581390000|2021-06-01 21:03:10|82848.7|82737.7|82852.5|82741.5|82852.5|82741.5|82848.7|82737.7|2
1622581410000|2021-06-01 21:03:30|82855.2|82744.2|82857.3|82746.3|82857.3|82746.3|82855.2|82744.2|2
1622581420000|2021-06-01 21:03:40|82857.5|82746.5|82857.5|82746.5|82857.5|82746.5|82857.5|82746.5|1
1622581430000|2021-06-01 21:03:50|82855.5|82744.5|82855.4|82744.4|82855.5|82744.5|82855.4|82744.4|2
1622581440000|2021-06-01 21:04:00|82855.3|82744.3|82855.1|82744.1|82855.3|82744.3|82855.1|82744.1|2
1622581470000|2021-06-01 21:04:30|82854.7|82743.7|82852.8|82741.8|82855.1|82744.1|82852.8|82741.8|5
1622581480000|2021-06-01 21:04:40|82855|82744|82836.8|82725.8|82855|82744|82836.1|82725.1|11
1622581490000|2021-06-01 21:04:50|82837.4|82726.4|82834.8|82723.8|82837.4|82726.4|82834.8|82723.8|6
1622581500000|2021-06-01 21:05:00|82844.8|82733.8|82844.2|82733.2|82845.8|82734.8|82841.2|82730.2|16
1622581510000|2021-06-01 21:05:10|82844.4|82733.4|82831|82720|82845.7|82734.7|82825.8|82714.8|12
1622581520000|2021-06-01 21:05:20|82838.2|82727.2|82838.7|82727.7|82838.7|82727.7|82838.2|82727.2|2
1622581530000|2021-06-01 21:05:30|82837.6|82726.6|82841.7|82730.7|82841.7|82730.7|82834.7|82723.7|7
1622581540000|2021-06-01 21:05:40|82830|82719|82834.3|82723.3|82837.1|82726.1|82830|82719|7
1622581550000|2021-06-01 21:05:50|82841.2|82730.2|82843|82732|82843|82732|82841.2|82730.2|2
1622581560000|2021-06-01 21:06:00|82839.6|82728.6|82814.8|82703.8|82839.6|82728.6|82814.3|82703.3|7
1622581570000|2021-06-01 21:06:10|82823.8|82712.8|82833.5|82722.5|82838.7|82727.7|82785.8|82674.8|17
1622581580000|2021-06-01 21:06:20|82833.7|82722.7|82831.8|82720.8|82834.4|82723.4|82823.3|82712.3|9
1622581590000|2021-06-01 21:06:30|82831.2|82720.2|82832.5|82721.5|82832.7|82721.7|82826.8|82715.8|5
1622581600000|2021-06-01 21:06:40|82827|82716|82833.2|82722.2|82834|82723|82827|82716|9
1622581610000|2021-06-01 21:06:50|82835.8|82724.8|82837.2|82726.2|82844.2|82733.2|82834.3|82723.3|15
1622581620000|2021-06-01 21:07:00|82833.1|82722.1|82839.2|82728.2|82842.7|82731.7|82833.1|82722.1|10
1622581630000|2021-06-01 21:07:10|82839.6|82728.6|82841.6|82730.6|82841.8|82730.8|82839.3|82728.3|7
1622581640000|2021-06-01 21:07:20|82839.6|82728.6|82847.8|82736.8|82848.3|82737.3|82839.1|82728.1|9
1622581650000|2021-06-01 21:07:30|82841.5|82730.5|82828.8|82717.8|82841.7|82730.7|82780.1|82669.1|15
1622581660000|2021-06-01 21:07:40|82834.4|82723.4|82829.6|82718.6|82834.4|82723.4|82828.5|82717.5|5
1622581670000|2021-06-01 21:07:50|82828.8|82717.8|82831.5|82720.5|82834.8|82723.8|82828.8|82717.8|8
1622581680000|2021-06-01 21:08:00|82814.6|82703.6|82821.3|82710.3|82822.3|82711.3|82814.5|82703.5|8
1622581690000|2021-06-01 21:08:10|82819.7|82708.7|82832.6|82721.6|82834.5|82723.5|82819.7|82708.7|5
1622581700000|2021-06-01 21:08:20|82832.2|82721.2|82824.6|82713.6|82832.3|82721.3|82824.6|82713.6|7
1622581710000|2021-06-01 21:08:30|82817.8|82706.8|82831.7|82720.7|82831.7|82720.7|82810.6|82699.6|15
1622581720000|2021-06-01 21:08:40|82830.1|82719.1|82809.7|82698.7|82830.1|82719.1|82809.7|82698.7|9
1622581730000|2021-06-01 21:08:50|82796.1|82685.1|82815.9|82704.9|82825.5|82714.5|82796.1|82685.1|9
1622581740000|2021-06-01 21:09:00|82780.1|82669.1|82795|82684|82804.5|82693.5|82780.1|82669.1|6
1622581750000|2021-06-01 21:09:10|82820.1|82709.1|82819.9|82708.9|82823.8|82712.8|82816.5|82705.5|9
1622581760000|2021-06-01 21:09:20|82821.1|82710.1|82810.8|82699.8|82821.1|82710.1|82808.9|82697.9|6
1622581770000|2021-06-01 21:09:30|82809.9|82698.9|82810|82699|82810|82699|82798.6|82687.6|4
1622581780000|2021-06-01 21:09:40|82819.8|82708.8|82806.8|82695.8|82827.9|82716.9|82806.8|82695.8|7
1622581790000|2021-06-01 21:09:50|82802.2|82691.2|82812.6|82701.6|82821.2|82710.2|82802.2|82691.2|8
1622581800000|2021-06-01 21:10:00|82822|82711|82814.9|82703.9|82825|82714|82814.9|82703.9|5
1622581810000|2021-06-01 21:10:10|82814|82703|82812.2|82701.2|82819|82708|82812.2|82701.2|4
1622581820000|2021-06-01 21:10:20|82815.3|82704.3|82811.8|82700.8|82821.3|82710.3|82809|82698|6
1622581830000|2021-06-01 21:10:30|82823|82712|82810.9|82699.9|82823.7|82712.7|82810.9|82699.9|4
1622581840000|2021-06-01 21:10:40|82806.3|82695.3|82830.1|82719.1|82830.1|82719.1|82794|82683|8
1622581850000|2021-06-01 21:10:50|82828.4|82717.4|82822.9|82711.9|82832|82721|82808.8|82697.8|7
1622581860000|2021-06-01 21:11:00|82823.3|82712.3|82821.5|82710.5|82823.3|82712.3|82803.5|82692.5|6
1622581870000|2021-06-01 21:11:10|82824.2|82713.2|82822.4|82711.4|82826.7|82715.7|82819.2|82708.2|8
1622581880000|2021-06-01 21:11:20|82822.2|82711.2|82805.3|82694.3|82822.2|82711.2|82805.3|82694.3|3
1622581890000|2021-06-01 21:11:30|82803.1|82692.1|82830.2|82719.2|82830.2|82719.2|82803.1|82692.1|7
1622581900000|2021-06-01 21:11:40|82825.1|82714.1|82818|82707|82825.1|82714.1|82804.2|82693.2|9
1622581910000|2021-06-01 21:11:50|82820.6|82709.6|82819.8|82708.8|82829.8|82718.8|82808.7|82697.7|5
1622581920000|2021-06-01 21:12:00|82822.6|82711.6|82812.1|82701.1|82822.6|82711.6|82812.1|82701.1|4
1622581930000|2021-06-01 21:12:10|82810|82699|82829.8|82718.8|82829.8|82718.8|82801.5|82690.5|4
1622581940000|2021-06-01 21:12:20|82815.1|82704.1|82813.6|82702.6|82821.5|82710.5|82808.3|82697.3|5
1622581950000|2021-06-01 21:12:30|82800.1|82689.1|82821.2|82710.2|82821.2|82710.2|82800.1|82689.1|5
1622581960000|2021-06-01 21:12:40|82823|82712|82793|82682|82823|82712|82793|82682|3
1622581970000|2021-06-01 21:12:50|82814.6|82703.6|82815.9|82704.9|82837.3|82726.3|82801.7|82690.7|6
1622581980000|2021-06-01 21:13:00|82819.3|82708.3|82816|82705|82822.9|82711.9|82808.2|82697.2|4
1622581990000|2021-06-01 21:13:10|82793.5|82682.5|82824.9|82713.9|82824.9|82713.9|82793.5|82682.5|5
1622582000000|2021-06-01 21:13:20|82825.8|82714.8|82815.6|82704.6|82825.8|82714.8|82811.4|82700.4|3
1622582010000|2021-06-01 21:13:30|82821.1|82710.1|82813.8|82702.8|82822.3|82711.3|82813.8|82702.8|3
1622582020000|2021-06-01 21:13:40|82797.9|82686.9|82817.9|82706.9|82828.9|82717.9|82797.9|82686.9|10
1622582030000|2021-06-01 21:13:50|82818.5|82707.5|82821.8|82710.8|82825.4|82714.4|82790.4|82679.4|25
1622582040000|2021-06-01 21:14:00|82819.9|82708.9|82821.4|82710.4|82821.4|82710.4|82752.5|82641.5|10
1622582050000|2021-06-01 21:14:10|82821.1|82710.1|82816|82705|82821.1|82710.1|82809.9|82698.9|10
1622582060000|2021-06-01 21:14:20|82817.8|82706.8|82812.1|82701.1|82818.6|82707.6|82803.2|82692.2|10
1622582070000|2021-06-01 21:14:30|82814.9|82703.9|82824.9|82713.9|82824.9|82713.9|82809.2|82698.2|4
1622582080000|2021-06-01 21:14:40|82824.4|82713.4|82821.3|82710.3|82824.4|82713.4|82811.2|82700.2|11
1622582090000|2021-06-01 21:14:50|82822.5|82711.5|82820|82709|82822.5|82711.5|82815.8|82704.8|7
1622582100000|2021-06-01 21:15:00|82817.7|82706.7|82828|82717|82828|82717|82815|82704|21
1622582110000|2021-06-01 21:15:10|82814.5|82703.5|82816.3|82705.3|82819.2|82708.2|82813.1|82702.1|5
1622582120000|2021-06-01 21:15:20|82820.2|82709.2|82816.4|82705.4|82823.2|82712.2|82815.2|82704.2|7
1622582130000|2021-06-01 21:15:30|82819.9|82708.9|82821.1|82710.1|82821.1|82710.1|82809.9|82698.9|4
1622582140000|2021-06-01 21:15:40|82822.5|82711.5|82820.1|82709.1|82822.5|82711.5|82815|82704|3
1622582150000|2021-06-01 21:15:50|82814.3|82703.3|82817.8|82706.8|82835.7|82724.7|82814.3|82703.3|6
1622582160000|2021-06-01 21:16:00|82825|82714|82780.3|82669.3|82825.1|82714.1|82780.3|82669.3|6
1622582170000|2021-06-01 21:16:10|82814.3|82703.3|82809.2|82698.2|82820.7|82709.7|82807.6|82696.6|7
1622582180000|2021-06-01 21:16:20|82813.5|82702.5|82822.5|82711.5|82822.5|82711.5|82806.4|82695.4|5
1622582190000|2021-06-01 21:16:30|82810.4|82699.4|82801.2|82690.2|82810.4|82699.4|82801.2|82690.2|3
1622582200000|2021-06-01 21:16:40|82815.9|82704.9|82818.8|82707.8|82819.2|82708.2|82808.2|82697.2|11
1622582210000|2021-06-01 21:16:50|82807.7|82696.7|82815.1|82704.1|82815.3|82704.3|82806.6|82695.6|7
1622582220000|2021-06-01 21:17:00|82817.6|82706.6|82814.4|82703.4|82821.1|82710.1|82812.3|82701.3|10
1622582230000|2021-06-01 21:17:10|82818.1|82707.1|82816.9|82705.9|82823.6|82712.6|82812.6|82701.6|4
1622582240000|2021-06-01 21:17:20|82819.2|82708.2|82808.3|82697.3|82819.7|82708.7|82808.3|82697.3|6
1622582250000|2021-06-01 21:17:30|82817.9|82706.9|82795.6|82684.6|82819.4|82708.4|82795.6|82684.6|5
1622582260000|2021-06-01 21:17:40|82808.8|82697.8|82817.8|82706.8|82817.8|82706.8|82799.9|82688.9|5
1622582270000|2021-06-01 21:17:50|82818.7|82707.7|82794.2|82683.2|82818.7|82707.7|82794.2|82683.2|6
1622582280000|2021-06-01 21:18:00|82814.7|82703.7|82820.5|82709.5|82821.7|82710.7|82807.3|82696.3|7
1622582290000|2021-06-01 21:18:10|82821.3|82710.3|82811.2|82700.2|82821.3|82710.3|82811.2|82700.2|2
1622582300000|2021-06-01 21:18:20|82808.2|82697.2|82803.7|82692.7|82815.6|82704.6|82801.7|82690.7|8
1622582310000|2021-06-01 21:18:30|82803.3|82692.3|82814.1|82703.1|82814.1|82703.1|82786.3|82675.3|3
1622582320000|2021-06-01 21:18:40|82815.3|82704.3|82821.6|82710.6|82821.6|82710.6|82800.4|82689.4|4
1622582330000|2021-06-01 21:18:50|82823.7|82712.7|82820.1|82709.1|82823.7|82712.7|82820.1|82709.1|2
1622582340000|2021-06-01 21:19:00|82819.7|82708.7|82833.7|82722.7|82833.7|82722.7|82819.7|82708.7|4
1622582350000|2021-06-01 21:19:10|82830.3|82719.3|82816.4|82705.4|82830.3|82719.3|82816.4|82705.4|5
1622582360000|2021-06-01 21:19:20|82817.5|82706.5|82815.2|82704.2|82817.9|82706.9|82813.3|82702.3|5
1622582370000|2021-06-01 21:19:30|82816.3|82705.3|82829.6|82718.6|82829.6|82718.6|82815.1|82704.1|3
1622582380000|2021-06-01 21:19:40|82828|82717|82824.7|82713.7|82828|82717|82824.7|82713.7|3
1622582390000|2021-06-01 21:19:50|82826|82715|82828|82717|82828|82717|82826|82715|2
1622582400000|2021-06-01 21:20:00|82813.2|82702.2|82824.9|82713.9|82824.9|82713.9|82813.2|82702.2|8
1622582410000|2021-06-01 21:20:10|82823|82712|82817.4|82706.4|82830.2|82719.2|82817.4|82706.4|5
1622582420000|2021-06-01 21:20:20|82816.9|82705.9|82825.8|82714.8|82825.8|82714.8|82815.6|82704.6|5
1622582430000|2021-06-01 21:20:30|82823.2|82712.2|82817.7|82706.7|82825.1|82714.1|82817.2|82706.2|6
1622582440000|2021-06-01 21:20:40|82818.3|82707.3|82832.8|82721.8|82832.8|82721.8|82818.1|82707.1|5
1622582450000|2021-06-01 21:20:50|82828.3|82717.3|82828.5|82717.5|82829.6|82718.6|82828.3|82717.3|3
1622582460000|2021-06-01 21:21:00|82829.2|82718.2|82831.3|82720.3|82831.3|82720.3|82827.1|82716.1|5
1622582470000|2021-06-01 21:21:10|82830.4|82719.4|82823.1|82712.1|82830.4|82719.4|82823.1|82712.1|4
1622582480000|2021-06-01 21:21:20|82822.5|82711.5|82822.6|82711.6|82822.9|82711.9|82821.6|82710.6|4
1622582490000|2021-06-01 21:21:30|82818.5|82707.5|82829.7|82718.7|82829.7|82718.7|82818.5|82707.5|4
1622582500000|2021-06-01 21:21:40|82828.1|82717.1|82825.8|82714.8|82829.1|82718.1|82825.8|82714.8|4
1622582510000|2021-06-01 21:21:50|82821.5|82710.5|82828.4|82717.4|82828.4|82717.4|82821.3|82710.3|4
1622582520000|2021-06-01 21:22:00|82826|82715|82825.5|82714.5|82826|82715|82825.5|82714.5|3
1622582530000|2021-06-01 21:22:10|82824.8|82713.8|82831.4|82720.4|82831.4|82720.4|82824.8|82713.8|4
1622582540000|2021-06-01 21:22:20|82823.4|82712.4|82814.5|82703.5|82823.4|82712.4|82814.5|82703.5|9
1622582550000|2021-06-01 21:22:30|82817.3|82706.3|82831.7|82720.7|82831.7|82720.7|82816|82705|4
1622582560000|2021-06-01 21:22:40|82826.5|82715.5|82817.5|82706.5|82826.5|82715.5|82812.8|82701.8|5
1622582570000|2021-06-01 21:22:50|82817.7|82706.7|82818.3|82707.3|82818.3|82707.3|82813.5|82702.5|3
1622582580000|2021-06-01 21:23:00|82814.3|82703.3|82813.4|82702.4|82816.5|82705.5|82810.3|82699.3|7
1622582590000|2021-06-01 21:23:10|82814.8|82703.8|82813.4|82702.4|82814.8|82703.8|82813.4|82702.4|3
1622582600000|2021-06-01 21:23:20|82820.9|82709.9|82830|82719|82830|82719|82820.4|82709.4|4
1622582610000|2021-06-01 21:23:30|82829.4|82718.4|82828.6|82717.6|82829.4|82718.4|82827.5|82716.5|3
1622582620000|2021-06-01 21:23:40|82829.7|82718.7|82830.6|82719.6|82830.6|82719.6|82826|82715|5
1622582630000|2021-06-01 21:23:50|82827.7|82716.7|82827.9|82716.9|82827.9|82716.9|82827.7|82716.7|2
1622582640000|2021-06-01 21:24:00|82825.3|82714.3|82817.9|82706.9|82832.2|82721.2|82814|82703|7
1622582650000|2021-06-01 21:24:10|82818.3|82707.3|82813.9|82702.9|82820.1|82709.1|82813.7|82702.7|6
1622582660000|2021-06-01 21:24:20|82813.2|82702.2|82831.3|82720.3|82831.3|82720.3|82813.2|82702.2|9
1622582670000|2021-06-01 21:24:30|82823.7|82712.7|82820.5|82709.5|82825|82714|82820.2|82709.2|9
1622582680000|2021-06-01 21:24:40|82821.3|82710.3|82820.5|82709.5|82822.6|82711.6|82820.5|82709.5|5
1622582690000|2021-06-01 21:24:50|82820.1|82709.1|82819.7|82708.7|82820.1|82709.1|82819.7|82708.7|2
1622582700000|2021-06-01 21:25:00|82823.2|82712.2|82820.9|82709.9|82823.2|82712.2|82820.9|82709.9|3
1622582710000|2021-06-01 21:25:10|82821.3|82710.3|82821.9|82710.9|82821.9|82710.9|82814.5|82703.5|10
1622582720000|2021-06-01 21:25:20|82818.9|82707.9|82824.3|82713.3|82826.9|82715.9|82818.9|82707.9|5
1622582730000|2021-06-01 21:25:30|82809.9|82698.9|82817.1|82706.1|82817.1|82706.1|82809.9|82698.9|9
1622582740000|2021-06-01 21:25:40|82816.1|82705.1|82827.7|82716.7|82829.4|82718.4|82816.1|82705.1|5
1622582750000|2021-06-01 21:25:50|82828.8|82717.8|82821.2|82710.2|82828.8|82717.8|82821.2|82710.2|5
1622582760000|2021-06-01 21:26:00|82822.1|82711.1|82820.1|82709.1|82822.1|82711.1|82820.1|82709.1|3
1622582770000|2021-06-01 21:26:10|82819.8|82708.8|82827.7|82716.7|82827.7|82716.7|82819.5|82708.5|6
1622582780000|2021-06-01 21:26:20|82829.3|82718.3|82819|82708|82829.3|82718.3|82819|82708|6
1622582790000|2021-06-01 21:26:30|82817.9|82706.9|82825.9|82714.9|82825.9|82714.9|82817.7|82706.7|4
1622582800000|2021-06-01 21:26:40|82821.3|82710.3|82821.5|82710.5|82821.5|82710.5|82820.9|82709.9|3
1622582810000|2021-06-01 21:26:50|82821.8|82710.8|82832.4|82721.4|82832.4|82721.4|82821.1|82710.1|7
1622582820000|2021-06-01 21:27:00|82830.3|82719.3|82833.8|82722.8|82834.6|82723.6|82828|82717|5
1622582830000|2021-06-01 21:27:10|82832.6|82721.6|82830.6|82719.6|82837.4|82726.4|82824.8|82713.8|14
1622582840000|2021-06-01 21:27:20|82829.4|82718.4|82829.1|82718.1|82831.5|82720.5|82828.1|82717.1|7
1622582850000|2021-06-01 21:27:30|82828|82717|82830.2|82719.2|82834.2|82723.2|82828|82717|20
1622582860000|2021-06-01 21:27:40|82831.8|82720.8|82833.4|82722.4|82834.3|82723.3|82828.7|82717.7|14
1622582870000|2021-06-01 21:27:50|82824.9|82713.9|82822.7|82711.7|82825.6|82714.6|82822.7|82711.7|4
1622582880000|2021-06-01 21:28:00|82822.6|82711.6|82823.2|82712.2|82825|82714|82819.8|82708.8|12
1622582890000|2021-06-01 21:28:10|82821.4|82710.4|82828|82717|82828|82717|82821.4|82710.4|5
1622582900000|2021-06-01 21:28:20|82826.7|82715.7|82829|82718|82839.7|82728.7|82826.7|82715.7|6
1622582910000|2021-06-01 21:28:30|82830.3|82719.3|82834.2|82723.2|82836.7|82725.7|82827.8|82716.8|9
1622582920000|2021-06-01 21:28:40|82831.7|82720.7|82822.2|82711.2|82831.7|82720.7|82815.8|82704.8|5
1622582930000|2021-06-01 21:28:50|82822.4|82711.4|82829.2|82718.2|82830.4|82719.4|82822.4|82711.4|7
1622582940000|2021-06-01 21:29:00|82831.1|82720.1|82825.5|82714.5|82831.1|82720.1|82824.6|82713.6|9
1622582950000|2021-06-01 21:29:10|82825.4|82714.4|82830.9|82719.9|82830.9|82719.9|82823.6|82712.6|5
1622582960000|2021-06-01 21:29:20|82831.6|82720.6|82827.1|82716.1|82831.6|82720.6|82827.1|82716.1|5
1622582970000|2021-06-01 21:29:30|82827|82716|82828.8|82717.8|82828.8|82717.8|82827|82716|2
1622582980000|2021-06-01 21:29:40|82824|82713|82835.6|82724.6|82835.6|82724.6|82824|82713|2
1622582990000|2021-06-01 21:29:50|82832.3|82721.3|82828.9|82717.9|82832.3|82721.3|82822.9|82711.9|6
1622583000000|2021-06-01 21:30:00|82824.4|82713.4|82830.4|82719.4|82830.4|82719.4|82791.8|82680.8|11
1622583010000|2021-06-01 21:30:10|82828.6|82717.6|82809.3|82698.3|82831.2|82720.2|82806.2|82695.2|15
1622583020000|2021-06-01 21:30:20|82810.9|82699.9|82817.4|82706.4|82829.9|82718.9|82810.9|82699.9|10
1622583030000|2021-06-01 21:30:30|82820.2|82709.2|82811.9|82700.9|82827|82716|82811.7|82700.7|14
1622583040000|2021-06-01 21:30:40|82811.7|82700.7|82829.5|82718.5|82848|82737|82797|82686|13
1622583050000|2021-06-01 21:30:50|82830.6|82719.6|82831.6|82720.6|82831.6|82720.6|82801.1|82690.1|15
1622583060000|2021-06-01 21:31:00|82827.7|82716.7|82830.1|82719.1|82831.8|82720.8|82825.8|82714.8|11
1622583070000|2021-06-01 21:31:10|82835.1|82724.1|82833.5|82722.5|82835.1|82724.1|82831.2|82720.2|6
1622583080000|2021-06-01 21:31:20|82840.6|82729.6|82839.1|82728.1|82840.6|82729.6|82839.1|82728.1|2
1622583090000|2021-06-01 21:31:30|82835.1|82724.1|82837.1|82726.1|82837.1|82726.1|82832.9|82721.9|4
1622583100000|2021-06-01 21:31:40|82838.3|82727.3|82827.6|82716.6|82838.3|82727.3|82826.3|82715.3|10
1622583110000|2021-06-01 21:31:50|82828|82717|82831.3|82720.3|82831.3|82720.3|82824.3|82713.3|7
1622583120000|2021-06-01 21:32:00|82829.9|82718.9|82829.5|82718.5|82830.3|82719.3|82829.5|82718.5|4
1622583130000|2021-06-01 21:32:10|82800.7|82689.7|82824.2|82713.2|82830|82719|82800.7|82689.7|25
1622583140000|2021-06-01 21:32:20|82824.1|82713.1|82831.5|82720.5|82831.5|82720.5|82803.1|82692.1|15
1622583150000|2021-06-01 21:32:30|82830|82719|82830.6|82719.6|82833|82722|82829.6|82718.6|5
1622583160000|2021-06-01 21:32:40|82830.7|82719.7|82827.7|82716.7|82833.6|82722.6|82826.6|82715.6|7
1622583170000|2021-06-01 21:32:50|82828|82717|82831.9|82720.9|82831.9|82720.9|82827.8|82716.8|5
1622583180000|2021-06-01 21:33:00|82830.3|82719.3|82826.6|82715.6|82830.3|82719.3|82825.9|82714.9|8
1622583190000|2021-06-01 21:33:10|82825.1|82714.1|82833.8|82722.8|82833.8|82722.8|82824.6|82713.6|6
1622583200000|2021-06-01 21:33:20|82829.3|82718.3|82825.5|82714.5|82829.4|82718.4|82825.5|82714.5|9
1622583210000|2021-06-01 21:33:30|82828.9|82717.9|82825.9|82714.9|82828.9|82717.9|82821.1|82710.1|8
1622583220000|2021-06-01 21:33:40|82825.5|82714.5|82827.5|82716.5|82830.2|82719.2|82823.5|82712.5|8
1622583230000|2021-06-01 21:33:50|82827.9|82716.9|82822.9|82711.9|82827.9|82716.9|82819.9|82708.9|5
1622583240000|2021-06-01 21:34:00|82823.1|82712.1|82826.6|82715.6|82827.9|82716.9|82823.1|82712.1|6
1622583250000|2021-06-01 21:34:10|82826.7|82715.7|82828.2|82717.2|82828.2|82717.2|82826.7|82715.7|4
1622583260000|2021-06-01 21:34:20|82828.6|82717.6|82824.6|82713.6|82829.9|82718.9|82824.6|82713.6|4
1622583270000|2021-06-01 21:34:30|82805.7|82694.7|82822.9|82711.9|82825.8|82714.8|82805.7|82694.7|7
1622583280000|2021-06-01 21:34:40|82820|82709|82822.7|82711.7|82822.7|82711.7|82820|82709|9
1622583290000|2021-06-01 21:34:50|82822.4|82711.4|82832|82721|82832|82721|82822.4|82711.4|8
1622583300000|2021-06-01 21:35:00|82829.3|82718.3|82824.9|82713.9|82829.3|82718.3|82818.1|82707.1|6
1622583310000|2021-06-01 21:35:10|82825.3|82714.3|82811|82700|82825.3|82714.3|82811|82700|9
1622583320000|2021-06-01 21:35:20|82815.3|82704.3|82818.4|82707.4|82828|82717|82798.5|82687.5|20
1622583330000|2021-06-01 21:35:30|82821.1|82710.1|82801|82690|82821.2|82710.2|82793.9|82682.9|14
1622583340000|2021-06-01 21:35:40|82826.8|82715.8|82828.6|82717.6|82828.6|82717.6|82821.1|82710.1|10
1622583350000|2021-06-01 21:35:50|82811.1|82700.1|82815.4|82704.4|82821.5|82710.5|82811.1|82700.1|9
1622583360000|2021-06-01 21:36:00|82811.5|82700.5|82814.1|82703.1|82820.9|82709.9|82805.1|82694.1|4
1622583370000|2021-06-01 21:36:10|82811.2|82700.2|82813|82702|82819.9|82708.9|82810.8|82699.8|19
1622583380000|2021-06-01 21:36:20|82816.6|82705.6|82817.4|82706.4|82817.9|82706.9|82815.5|82704.5|17
1622583390000|2021-06-01 21:36:30|82817.5|82706.5|82816.7|82705.7|82824.7|82713.7|82816.7|82705.7|4
1622583400000|2021-06-01 21:36:40|82813.2|82702.2|82817.3|82706.3|82817.5|82706.5|82812.6|82701.6|7
1622583410000|2021-06-01 21:36:50|82811.9|82700.9|82804.6|82693.6|82815.9|82704.9|82798.8|82687.8|6
1622583420000|2021-06-01 21:37:00|82809.1|82698.1|82821.2|82710.2|82821.2|82710.2|82804.7|82693.7|3
1622583430000|2021-06-01 21:37:10|82807.1|82696.1|82816.8|82705.8|82821.6|82710.6|82807.1|82696.1|5
1622583440000|2021-06-01 21:37:20|82816|82705|82815.1|82704.1|82821|82710|82812.9|82701.9|6
1622583450000|2021-06-01 21:37:30|82818.1|82707.1|82806.8|82695.8|82818.1|82707.1|82806.8|82695.8|3
1622583460000|2021-06-01 21:37:40|82808.6|82697.6|82819.2|82708.2|82822.3|82711.3|82808.6|82697.6|4
1622583470000|2021-06-01 21:37:50|82829.2|82718.2|82821.7|82710.7|82829.2|82718.2|82821.7|82710.7|2
1622583480000|2021-06-01 21:38:00|82821.5|82710.5|82821.5|82710.5|82821.5|82710.5|82821.5|82710.5|1
1622583490000|2021-06-01 21:38:10|82831.2|82720.2|82809.7|82698.7|82831.2|82720.2|82809.7|82698.7|3
1622583500000|2021-06-01 21:38:20|82806.8|82695.8|82833.2|82722.2|82834.2|82723.2|82806.8|82695.8|15
1622583510000|2021-06-01 21:38:30|82833.3|82722.3|82818.1|82707.1|82833.3|82722.3|82818.1|82707.1|15
1622583520000|2021-06-01 21:38:40|82819|82708|82811.4|82700.4|82819|82708|82796.8|82685.8|9
1622583530000|2021-06-01 21:38:50|82813.2|82702.2|82827.6|82716.6|82828.7|82717.7|82804.9|82693.9|14
1622583540000|2021-06-01 21:39:00|82824.2|82713.2|82824.9|82713.9|82824.9|82713.9|82819.1|82708.1|6
1622583550000|2021-06-01 21:39:10|82812.1|82701.1|82811.7|82700.7|82818.4|82707.4|82811.7|82700.7|7
1622583560000|2021-06-01 21:39:20|82815.7|82704.7|82818.9|82707.9|82832|82721|82815.7|82704.7|7
1622583570000|2021-06-01 21:39:30|82815.8|82704.8|82823.8|82712.8|82823.8|82712.8|82815.8|82704.8|8
1622583580000|2021-06-01 21:39:40|82818.7|82707.7|82814.7|82703.7|82819.1|82708.1|82810.3|82699.3|5
1622583590000|2021-06-01 21:39:50|82810|82699|82825.9|82714.9|82833.3|82722.3|82810|82699|15
1622583600000|2021-06-01 21:40:00|82827.8|82716.8|82821.2|82710.2|82828|82717|82819.5|82708.5|11
1622583610000|2021-06-01 21:40:10|82842.3|82731.3|82827.8|82716.8|82842.3|82731.3|82827.6|82716.6|9
1622583620000|2021-06-01 21:40:20|82821.3|82710.3|82833.2|82722.2|82835.7|82724.7|82806.4|82695.4|26
1622583630000|2021-06-01 21:40:30|82816.8|82705.8|82834.7|82723.7|82856.9|82745.9|82815.5|82704.5|5
1622583640000|2021-06-01 21:40:40|82827.5|82716.5|82835.9|82724.9|82835.9|82724.9|82827.5|82716.5|13
1622583650000|2021-06-01 21:40:50|82836.2|82725.2|82830.8|82719.8|82854.2|82743.2|82824.1|82713.1|24
1622583660000|2021-06-01 21:41:00|82825.1|82714.1|82840.3|82729.3|82840.9|82729.9|82825.1|82714.1|8
1622583670000|2021-06-01 21:41:10|82838.1|82727.1|82836.4|82725.4|82840.6|82729.6|82836.4|82725.4|12
1622583680000|2021-06-01 21:41:20|82835.7|82724.7|82839.1|82728.1|82847.5|82736.5|82833.9|82722.9|11
1622583690000|2021-06-01 21:41:30|82837.6|82726.6|82830.5|82719.5|82843.4|82732.4|82830.5|82719.5|8
1622583700000|2021-06-01 21:41:40|82834.3|82723.3|82835.9|82724.9|82836.2|82725.2|82831.8|82720.8|5
1622583710000|2021-06-01 21:41:50|82840|82729|82849.6|82738.6|82855.8|82744.8|82828.6|82717.6|23
1622583720000|2021-06-01 21:42:00|82853.2|82742.2|82846.7|82735.7|82858.8|82747.8|82839.8|82728.8|12
1622583730000|2021-06-01 21:42:10|82852.8|82741.8|82856|82745|82861|82750|82841|82730|6
1622583740000|2021-06-01 21:42:20|82854.4|82743.4|82851.8|82740.8|82854.4|82743.4|82851.8|82740.8|4
1622583750000|2021-06-01 21:42:30|82841.3|82730.3|82831.3|82720.3|82845.8|82734.8|82831.3|82720.3|7
1622583760000|2021-06-01 21:42:40|82814|82703|82828|82717|82831.3|82720.3|82814|82703|10
1622583770000|2021-06-01 21:42:50|82824.8|82713.8|82845.1|82734.1|82846.7|82735.7|82824.8|82713.8|15
1622583780000|2021-06-01 21:43:00|82840.7|82729.7|82846|82735|82856.1|82745.1|82840.7|82729.7|21
1622583790000|2021-06-01 21:43:10|82842.3|82731.3|82843.9|82732.9|82849.1|82738.1|82839.6|82728.6|8
1622583800000|2021-06-01 21:43:20|82841|82730|82847.9|82736.9|82847.9|82736.9|82835.6|82724.6|18
1622583810000|2021-06-01 21:43:30|82842.5|82731.5|82845.7|82734.7|82858.1|82747.1|82836.3|82725.3|15
1622583820000|2021-06-01 21:43:40|82845|82734|82849|82738|82851.3|82740.3|82845|82734|4
1622583830000|2021-06-01 21:43:50|82849.9|82738.9|82825.6|82714.6|82851.5|82740.5|82824.9|82713.9|13
1622583840000|2021-06-01 21:44:00|82827.2|82716.2|82839.6|82728.6|82843.1|82732.1|82827.2|82716.2|18
1622583850000|2021-06-01 21:44:10|82841|82730|82838.8|82727.8|82842.9|82731.9|82838.5|82727.5|10
1622583860000|2021-06-01 21:44:20|82840.2|82729.2|82833|82722|82844.3|82733.3|82832.8|82721.8|20
1622583870000|2021-06-01 21:44:30|82833.5|82722.5|82828.1|82717.1|82833.6|82722.6|82828.1|82717.1|6
1622583880000|2021-06-01 21:44:40|82803.5|82692.5|82836.4|82725.4|82844.7|82733.7|82803.5|82692.5|6
1622583890000|2021-06-01 21:44:50|82835.3|82724.3|82840.5|82729.5|82840.5|82729.5|82834.8|82723.8|7
1622583900000|2021-06-01 21:45:00|82841.7|82730.7|82840.1|82729.1|82845.1|82734.1|82833.4|82722.4|21
1622583910000|2021-06-01 21:45:10|82834.1|82723.1|82840|82729|82842.1|82731.1|82834.1|82723.1|17
1622583920000|2021-06-01 21:45:20|82840.5|82729.5|82843.3|82732.3|82846.2|82735.2|82836.1|82725.1|14
1622583930000|2021-06-01 21:45:30|82844.2|82733.2|82834.9|82723.9|82844.2|82733.2|82834.9|82723.9|13
1622583940000|2021-06-01 21:45:40|82827.2|82716.2|82833.6|82722.6|82841.2|82730.2|82827.2|82716.2|14
1622583950000|2021-06-01 21:45:50|82837.9|82726.9|82839.2|82728.2|82842.7|82731.7|82832.4|82721.4|24
1622583960000|2021-06-01 21:46:00|82836.5|82725.5|82839.6|82728.6|82842.1|82731.1|82836.5|82725.5|5
1622583970000|2021-06-01 21:46:10|82839.7|82728.7|82814.9|82703.9|82839.7|82728.7|82814.9|82703.9|8
1622583980000|2021-06-01 21:46:20|82811.1|82700.1|82827.2|82716.2|82838.4|82727.4|82811.1|82700.1|12
1622583990000|2021-06-01 21:46:30|82829.9|82718.9|82834.2|82723.2|82835.8|82724.8|82823.9|82712.9|13
1622584000000|2021-06-01 21:46:40|82835.4|82724.4|82836.3|82725.3|82837|82726|82830.3|82719.3|19
1622584010000|2021-06-01 21:46:50|82835.9|82724.9|82840|82729|82846|82735|82835.8|82724.8|20
1622584020000|2021-06-01 21:47:00|82840.1|82729.1|82842|82731|82843.1|82732.1|82837.7|82726.7|6
1622584030000|2021-06-01 21:47:10|82840.3|82729.3|82845.5|82734.5|82847.1|82736.1|82825.6|82714.6|16
1622584040000|2021-06-01 21:47:20|82842.3|82731.3|82833.7|82722.7|82846.5|82735.5|82833.7|82722.7|13
1622584050000|2021-06-01 21:47:30|82834.2|82723.2|82839.7|82728.7|82840.3|82729.3|82834.2|82723.2|13
1622584060000|2021-06-01 21:47:40|82839.6|82728.6|82845.6|82734.6|82845.6|82734.6|82832.5|82721.5|16
1622584070000|2021-06-01 21:47:50|82845.7|82734.7|82846.6|82735.6|82846.6|82735.6|82845|82734|19
1622584080000|2021-06-01 21:48:00|82846.4|82735.4|82847.2|82736.2|82847.2|82736.2|82845.4|82734.4|9
1622584090000|2021-06-01 21:48:10|82846.8|82735.8|82845.9|82734.9|82848.6|82737.6|82843.1|82732.1|17
1622584100000|2021-06-01 21:48:20|82845.7|82734.7|82846.7|82735.7|82847.4|82736.4|82844.6|82733.6|11
1622584110000|2021-06-01 21:48:30|82847.3|82736.3|82844.3|82733.3|82847.3|82736.3|82843.5|82732.5|4
1622584120000|2021-06-01 21:48:40|82845.7|82734.7|82845.9|82734.9|82846.5|82735.5|82843.7|82732.7|11
1622584130000|2021-06-01 21:48:50|82847|82736|82847.4|82736.4|82847.4|82736.4|82846.1|82735.1|8
1622584140000|2021-06-01 21:49:00|82846.4|82735.4|82845.3|82734.3|82847|82736|82845.2|82734.2|7
1622584150000|2021-06-01 21:49:10|82845.7|82734.7|82845.8|82734.8|82848.6|82737.6|82844.3|82733.3|9
1622584160000|2021-06-01 21:49:20|82845.1|82734.1|82845.2|82734.2|82846.6|82735.6|82845.1|82734.1|7
1622584170000|2021-06-01 21:49:30|82845.8|82734.8|82844.9|82733.9|82845.8|82734.8|82843.9|82732.9|8
1622584180000|2021-06-01 21:49:40|82844.8|82733.8|82846|82735|82846|82735|82844.8|82733.8|7
1622584190000|2021-06-01 21:49:50|82846.2|82735.2|82844.2|82733.2|82846.8|82735.8|82843.6|82732.6|12
1622584200000|2021-06-01 21:50:00|82844.8|82733.8|82845.2|82734.2|82848.6|82737.6|82843.7|82732.7|12
1622584210000|2021-06-01 21:50:10|82845.6|82734.6|82846.8|82735.8|82846.8|82735.8|82845.6|82734.6|3
1622584220000|2021-06-01 21:50:20|82847.6|82736.6|82845|82734|82847.6|82736.6|82843.5|82732.5|13
1622584230000|2021-06-01 21:50:30|82845.3|82734.3|82845.5|82734.5|82846.2|82735.2|82845|82734|7
1622584240000|2021-06-01 21:50:40|82845.1|82734.1|82845.6|82734.6|82846.7|82735.7|82845.1|82734.1|5
1622584250000|2021-06-01 21:50:50|82845.9|82734.9|82846|82735|82847.3|82736.3|82845.4|82734.4|8
1622584260000|2021-06-01 21:51:00|82846.8|82735.8|82846.3|82735.3|82849.3|82738.3|82846.3|82735.3|8
1622584270000|2021-06-01 21:51:10|82845.5|82734.5|82844.6|82733.6|82845.5|82734.5|82841.8|82730.8|5
1622584280000|2021-06-01 21:51:20|82844.1|82733.1|82844.8|82733.8|82845.7|82734.7|82844.1|82733.1|9
1622584290000|2021-06-01 21:51:30|82845.7|82734.7|82843.1|82732.1|82847.1|82736.1|82842.8|82731.8|13
1622584300000|2021-06-01 21:51:40|82844.6|82733.6|82843.8|82732.8|82846.9|82735.9|82843.8|82732.8|6
1622584310000|2021-06-01 21:51:50|82845.8|82734.8|82844.1|82733.1|82848.2|82737.2|82842.8|82731.8|10
1622584320000|2021-06-01 21:52:00|82846|82735|82844.1|82733.1|82846|82735|82842.8|82731.8|10
1622584330000|2021-06-01 21:52:10|82842.9|82731.9|82843.3|82732.3|82843.3|82732.3|82842.6|82731.6|7
1622584340000|2021-06-01 21:52:20|82844.7|82733.7|82842.6|82731.6|82844.7|82733.7|82842.6|82731.6|10
1622584350000|2021-06-01 21:52:30|82844.9|82733.9|82843.2|82732.2|82844.9|82733.9|82842.9|82731.9|15
1622584360000|2021-06-01 21:52:40|82842.7|82731.7|82844.1|82733.1|82844.9|82733.9|82842.7|82731.7|9
1622584370000|2021-06-01 21:52:50|82844.2|82733.2|82844.5|82733.5|82847.3|82736.3|82843.3|82732.3|14
1622584380000|2021-06-01 21:53:00|82846|82735|82843.1|82732.1|82846|82735|82843.1|82732.1|8
1622584390000|2021-06-01 21:53:10|82843.5|82732.5|82844.1|82733.1|82844.9|82733.9|82843.5|82732.5|7
1622584400000|2021-06-01 21:53:20|82845|82734|82850.5|82739.5|82851.4|82740.4|82843.5|82732.5|6
1622584410000|2021-06-01 21:53:30|82850.7|82739.7|82852|82741|82853.7|82742.7|82843.2|82732.2|17
1622584420000|2021-06-01 21:53:40|82852.5|82741.5|82852.2|82741.2|82854.3|82743.3|82848.5|82737.5|15
1622584430000|2021-06-01 21:53:50|82851.8|82740.8|82849.7|82738.7|82851.8|82740.8|82848.2|82737.2|8
1622584440000|2021-06-01 21:54:00|82851.2|82740.2|82848.1|82737.1|82851.2|82740.2|82846.4|82735.4|18
1622584450000|2021-06-01 21:54:10|82848.4|82737.4|82849.2|82738.2|82849.2|82738.2|82848.2|82737.2|6
1622584460000|2021-06-01 21:54:20|82849.1|82738.1|82846.1|82735.1|82849.5|82738.5|82846.1|82735.1|5
1622584470000|2021-06-01 21:54:30|82848.1|82737.1|82852.4|82741.4|82852.9|82741.9|82847.1|82736.1|4
1622584480000|2021-06-01 21:54:40|82852.2|82741.2|82847.9|82736.9|82854.5|82743.5|82846.7|82735.7|7
1622584490000|2021-06-01 21:54:50|82848.2|82737.2|82851.1|82740.1|82851.1|82740.1|82848.2|82737.2|2
1622584500000|2021-06-01 21:55:00|82850.6|82739.6|82846.7|82735.7|82850.6|82739.6|82845.1|82734.1|11
1622584510000|2021-06-01 21:55:10|82846.6|82735.6|82844|82733|82846.6|82735.6|82843|82732|6
1622584520000|2021-06-01 21:55:20|82844.7|82733.7|82850.6|82739.6|82851|82740|82844.7|82733.7|6
1622584530000|2021-06-01 21:55:30|82850.4|82739.4|82850.4|82739.4|82851.1|82740.1|82847.3|82736.3|6
1622584540000|2021-06-01 21:55:40|82851.3|82740.3|82852.8|82741.8|82852.8|82741.8|82849.8|82738.8|6
1622584550000|2021-06-01 21:55:50|82852.9|82741.9|82851|82740|82852.9|82741.9|82851|82740|4
1622584560000|2021-06-01 21:56:00|82851.4|82740.4|82850.4|82739.4|82851.4|82740.4|82845.4|82734.4|12
1622584570000|2021-06-01 21:56:10|82848.2|82737.2|82847|82736|82851.2|82740.2|82844.4|82733.4|9
1622584580000|2021-06-01 21:56:20|82847.4|82736.4|82840|82729|82848.4|82737.4|82840|82729|11
1622584590000|2021-06-01 21:56:30|82848.9|82737.9|82846.5|82735.5|82850.1|82739.1|82846.2|82735.2|8
1622584600000|2021-06-01 21:56:40|82848.1|82737.1|82845.7|82734.7|82848.1|82737.1|82845.7|82734.7|5
1622584610000|2021-06-01 21:56:50|82846.9|82735.9|82845.2|82734.2|82848.4|82737.4|82845.2|82734.2|5
1622584620000|2021-06-01 21:57:00|82845.1|82734.1|82849.6|82738.6|82849.8|82738.8|82843.7|82732.7|11
1622584630000|2021-06-01 21:57:10|82848.2|82737.2|82850.3|82739.3|82850.8|82739.8|82848.1|82737.1|11
1622584640000|2021-06-01 21:57:20|82850.5|82739.5|82852|82741|82852|82741|82849.4|82738.4|6
1622584650000|2021-06-01 21:57:30|82851.8|82740.8|82839.3|82728.3|82851.8|82740.8|82837.6|82726.6|15
1622584660000|2021-06-01 21:57:40|82835.6|82724.6|82834.7|82723.7|82836.1|82725.1|82834|82723|4
1622584670000|2021-06-01 21:57:50|82835.4|82724.4|82832.8|82721.8|82835.4|82724.4|82832.8|82721.8|5
1622584680000|2021-06-01 21:58:00|82836.5|82725.5|82833.8|82722.8|82838|82727|82832.7|82721.7|9
1622584690000|2021-06-01 21:58:10|82836.5|82725.5|82835.6|82724.6|82837.9|82726.9|82834.3|82723.3|12
1622584700000|2021-06-01 21:58:20|82837.6|82726.6|82833.9|82722.9|82837.6|82726.6|82833.9|82722.9|9
1622584710000|2021-06-01 21:58:30|82832.3|82721.3|82833.4|82722.4|82835.6|82724.6|82832.3|82721.3|5
1622584720000|2021-06-01 21:58:40|82832.7|82721.7|82831.7|82720.7|82834.7|82723.7|82831.7|82720.7|4
1622584730000|2021-06-01 21:58:50|82836.7|82725.7|82834.7|82723.7|82838.2|82727.2|82833.2|82722.2|4
1622584740000|2021-06-01 21:59:00|82834.9|82723.9|82837|82726|82838.2|82727.2|82832.4|82721.4|9
1622584750000|2021-06-01 21:59:10|82836.8|82725.8|82833|82722|82838|82727|82830.9|82719.9|12
1622584760000|2021-06-01 21:59:20|82833.4|82722.4|82837.4|82726.4|82837.4|82726.4|82830.4|82719.4|6
1622584770000|2021-06-01 21:59:30|82832.3|82721.3|82834|82723|82836.4|82725.4|82832.3|82721.3|6
1622584780000|2021-06-01 21:59:40|82839|82728|82840.1|82729.1|82840.1|82729.1|82839|82728|3
1622584790000|2021-06-01 21:59:50|82838.4|82727.4|82841.4|82730.4|82841.4|82730.4|82836.6|82725.6|4
1622584800000|2021-06-01 22:00:00|82842.9|82731.9|82829.1|82718.1|82842.9|82731.9|82829.1|82718.1|41
1622584810000|2021-06-01 22:00:10|82829.6|82718.6|82825.1|82714.1|82833.4|82722.4|82810.4|82699.4|77
1622584820000|2021-06-01 22:00:20|82825.8|82714.8|82821.2|82710.2|82828.1|82717.1|82815.8|82704.8|80
1622584830000|2021-06-01 22:00:30|82820.1|82709.1|82823|82712|82830.8|82719.8|82814.6|82703.6|80
1622584840000|2021-06-01 22:00:40|82819.5|82708.5|82822|82711|82828.4|82717.4|82816.2|82705.2|79
1622584850000|2021-06-01 22:00:50|82828.2|82717.2|82811.6|82700.6|82828.9|82717.9|82811.4|82700.4|78
1622584860000|2021-06-01 22:01:00|82819.1|82708.1|82811.8|82700.8|82827.4|82716.4|82810.5|82699.5|79
1622584870000|2021-06-01 22:01:10|82815.8|82704.8|82817.6|82706.6|82825.6|82714.6|82806.3|82695.3|80
1622584880000|2021-06-01 22:01:20|82819|82708|82820.5|82709.5|82824.4|82713.4|82810.5|82699.5|79
1622584890000|2021-06-01 22:01:30|82814|82703|82821.4|82710.4|82827.4|82716.4|82807.2|82696.2|79
1622584900000|2021-06-01 22:01:40|82820.3|82709.3|82823.7|82712.7|82828.9|82717.9|82810.1|82699.1|78
1622584910000|2021-06-01 22:01:50|82829.8|82718.8|82814.5|82703.5|82830.6|82719.6|82803|82692|79
1622584920000|2021-06-01 22:02:00|82816.3|82705.3|82810.1|82699.1|82825.3|82714.3|82797.1|82686.1|77
1622584930000|2021-06-01 22:02:10|82813.2|82702.2|82800.9|82689.9|82814.2|82703.2|82797.1|82686.1|69
1622584940000|2021-06-01 22:02:20|82799.3|82688.3|82794.3|82683.3|82799.8|82688.8|82790.1|82679.1|37
1622584950000|2021-06-01 22:02:30|82795.9|82684.9|82786.4|82675.4|82796.7|82685.7|82786.4|82675.4|48
1622584960000|2021-06-01 22:02:40|82786.1|82675.1|82779.7|82668.7|82787.1|82680.2|82774.2|82663.2|52
1622584970000|2021-06-01 22:02:50|82778.1|82667.1|82779.5|82668.5|82783.7|82672.7|82766.9|82655.9|79
1622584980000|2021-06-01 22:03:00|82780.2|82669.2|82773.2|82662.2|82780.7|82669.7|82762.6|82653.7|69
1622584990000|2021-06-01 22:03:10|82773|82662|82767.7|82656.7|82774|82663|82761.5|82655.4|56
1622585000000|2021-06-01 22:03:20|82766.9|82657.6|82772.9|82661.9|82776.9|82665.9|82766.9|82657.6|50
1622585010000|2021-06-01 22:03:30|82773.1|82662.1|82788.4|82677.4|82791.5|82680.5|82755|82655.8|48
1622585020000|2021-06-01 22:03:40|82790.2|82679.2|82784.1|82696.5|82800.1|82700|82778|82670.2|36
1622585030000|2021-06-01 22:03:50|82774.9|82692.8|82805.3|82717.6|82807.9|82720.1|82774.9|82689.2|41
1622585040000|2021-06-01 22:04:00|82801.1|82716.6|82793.9|82743.9|82819.8|82745.5|82793.9|82711.8|46
1622585050000|2021-06-01 22:04:10|82794.4|82744.4|82805.2|82732.8|82817.3|82749.3|82794.4|82726.6|41
1622585060000|2021-06-01 22:04:20|82794.3|82744.3|82801.7|82751.7|82810.1|82752.3|82794.3|82733|48
1622585070000|2021-06-01 22:04:30|82801.3|82751.3|82800.1|82750.1|82810.4|82752.1|82799.9|82737.6|41
1622585080000|2021-06-01 22:04:40|82800.6|82750.6|82800.9|82750.9|82811.1|82753.3|82797.3|82738.5|34
1622585090000|2021-06-01 22:04:50|82801.1|82751.1|82799|82749|82801.5|82751.5|82798.1|82748.1|42
1622585100000|2021-06-01 22:05:00|82799.7|82749.7|82785.4|82674.4|82799.7|82749.7|82773.8|82673.9|48
1622585110000|2021-06-01 22:05:10|82788.2|82677.2|82783|82672|82796.6|82685.6|82779.4|82668.4|80
1622585120000|2021-06-01 22:05:20|82786.5|82675.5|82783.2|82672.2|82792.7|82681.7|82778.1|82667.1|80
1622585130000|2021-06-01 22:05:30|82784.6|82673.6|82784.8|82673.8|82793.4|82682.4|82779.5|82668.5|80
1622585140000|2021-06-01 22:05:40|82785.3|82674.3|82789.7|82678.7|82793.2|82682.2|82782.7|82671.7|76
1622585150000|2021-06-01 22:05:50|82786.4|82675.4|82793.3|82682.3|82794.1|82683.1|82782.3|82671.3|76
1622585160000|2021-06-01 22:06:00|82795.1|82684.1|82795.1|82684.1|82797.5|82686.5|82785.6|82674.6|79
1622585170000|2021-06-01 22:06:10|82794|82683|82799.5|82688.5|82802.7|82691.7|82788.8|82677.8|79
1622585180000|2021-06-01 22:06:20|82799.6|82688.6|82794.8|82683.8|82801.4|82690.4|82791.8|82680.8|79
1622585190000|2021-06-01 22:06:30|82795.8|82684.8|82794.5|82683.5|82800.4|82689.4|82789|82678|77
1622585200000|2021-06-01 22:06:40|82796.5|82685.5|82793.5|82682.5|82798.8|82687.8|82792.3|82681.3|77
1622585210000|2021-06-01 22:06:50|82794.7|82683.7|82793.8|82682.8|82800.4|82689.4|82791.4|82680.4|80
1622585220000|2021-06-01 22:07:00|82794.5|82683.5|82790.4|82679.4|82799.1|82688.1|82784.9|82673.9|80
1622585230000|2021-06-01 22:07:10|82790.9|82679.9|82795.1|82684.1|82796.4|82685.4|82784.9|82673.9|76
1622585240000|2021-06-01 22:07:20|82794|82683|82795|82684|82797.2|82686.2|82792.2|82681.2|78
1622585250000|2021-06-01 22:07:30|82794.1|82683.1|82795.4|82684.4|82799.4|82688.4|82791.5|82680.5|75
1622585260000|2021-06-01 22:07:40|82796.3|82685.3|82795.2|82684.2|82798|82687|82789.8|82678.8|76
1622585270000|2021-06-01 22:07:50|82795.9|82684.9|82794.8|82683.8|82796.6|82685.6|82789.5|82678.5|75
1622585280000|2021-06-01 22:08:00|82793.8|82682.8|82793.3|82682.3|82796.2|82685.2|82788.9|82677.9|77
1622585290000|2021-06-01 22:08:10|82792|82681|82794.5|82683.5|82796.7|82685.7|82787.9|82676.9|72
1622585300000|2021-06-01 22:08:20|82795.7|82684.7|82793.6|82682.6|82799.3|82688.3|82789.8|82678.8|75
1622585310000|2021-06-01 22:08:30|82794.3|82683.3|82793.5|82682.5|82798|82687|82790.1|82679.1|77
1622585320000|2021-06-01 22:08:40|82793.8|82682.8|82795.1|82684.1|82796.8|82685.8|82787.1|82676.1|73
1622585330000|2021-06-01 22:08:50|82794.6|82683.6|82789.2|82678.2|82796.8|82685.8|82788.2|82677.2|71
1622585340000|2021-06-01 22:09:00|82790|82679|82793.4|82682.4|82796.8|82685.8|82788.3|82677.3|70
1622585350000|2021-06-01 22:09:10|82794.6|82683.6|82796.2|82685.2|82799.9|82688.9|82789.7|82678.7|74
1622585360000|2021-06-01 22:09:20|82795.2|82684.2|82793.7|82682.7|82799.3|82688.3|82789.6|82678.6|72
1622585370000|2021-06-01 22:09:30|82793.1|82682.1|82790.1|82679.1|82800.8|82689.8|82789.4|82678.4|78
1622585380000|2021-06-01 22:09:40|82789.8|82678.8|82792.2|82681.2|82796.6|82685.6|82789.2|82678.2|74
1622585390000|2021-06-01 22:09:50|82791.6|82680.6|82792.9|82681.9|82793.9|82682.9|82787.1|82676.1|71
1622585400000|2021-06-01 22:10:00|82792.8|82681.8|82794.4|82683.4|82796|82685|82791|82680|72
1622585410000|2021-06-01 22:10:10|82793.8|82682.8|82790.2|82679.2|82798.2|82687.2|82786.4|82675.4|74
1622585420000|2021-06-01 22:10:20|82790.9|82679.9|82792.2|82681.2|82796.5|82685.5|82787.8|82676.8|75
1622585430000|2021-06-01 22:10:30|82789.9|82678.9|82794.7|82683.7|82794.7|82683.7|82787.8|82676.8|80
1622585440000|2021-06-01 22:10:40|82794.3|82683.3|82793.5|82682.5|82794.3|82683.3|82787.2|82676.2|77
1622585450000|2021-06-01 22:10:50|82790|82679|82793.1|82682.2|82797|82686|82787.4|82676.4|79
1622585460000|2021-06-01 22:11:00|82789.4|82682|82787.4|82676.4|82792.3|82685.5|82779.9|82675|80
1622585470000|2021-06-01 22:11:10|82786.2|82677.9|82786.1|82675.1|82791.9|82680.9|82783.3|82672.3|77
1622585480000|2021-06-01 22:11:20|82786.3|82675.3|82786.8|82675.8|82788.8|82677.8|82784|82673|79
1622585490000|2021-06-01 22:11:30|82786|82675|82787.1|82676.1|82791.7|82681.1|82784.4|82673.4|77
1622585500000|2021-06-01 22:11:40|82788.5|82677.5|82785.7|82678|82792.9|82682.8|82782.3|82672|80
1622585510000|2021-06-01 22:11:50|82790.2|82679.7|82786.1|82675.1|82790.4|82681.1|82782|82671|78
1622585520000|2021-06-01 22:12:00|82787.4|82676.4|82790.2|82680.7|82792.7|82684.2|82783.9|82674.6|79
1622585530000|2021-06-01 22:12:10|82788.8|82677.8|82789.6|82678.6|82791|82680.4|82783.9|82674|80
1622585540000|2021-06-01 22:12:20|82790.3|82679.3|82786.5|82681.9|82793.3|82682.3|82782.7|82674.7|75
1622585550000|2021-06-01 22:12:30|82786.3|82680|82784|82688.6|82792.1|82688.6|82776.9|82673.2|79
1622585560000|2021-06-01 22:12:40|82791.5|82680.5|82786.1|82675.6|82791.5|82685.6|82779.2|82673.9|79
1622585570000|2021-06-01 22:12:50|82785.1|82676.1|82787.1|82676.1|82789.6|82681.7|82782.7|82672.5|76
1622585580000|2021-06-01 22:13:00|82786.3|82675.3|82792.5|82683.3|82795.4|82684.5|82784|82673|78
1622585590000|2021-06-01 22:13:10|82789.9|82681.6|82791.2|82680.2|82796.7|82685.7|82783.2|82675.3|79
1622585600000|2021-06-01 22:13:20|82788.8|82681.8|82784.5|82673.5|82794.1|82685.9|82776.8|82673|79
1622585610000|2021-06-01 22:13:30|82785.1|82674.1|82786.5|82675.5|82791.5|82681.2|82781.6|82673.8|77
1622585620000|2021-06-01 22:13:40|82786.9|82675.9|82787|82676|82790|82679.4|82783.8|82672.8|78
1622585630000|2021-06-01 22:13:50|82786.5|82675.5|82790.7|82679.7|82793.3|82685.2|82784.7|82673.9|79
1622585640000|2021-06-01 22:14:00|82791.2|82680.2|82787.3|82676.3|82791.9|82681.9|82782.4|82672|80
1622585650000|2021-06-01 22:14:10|82787|82676|82787.8|82676.8|82791.4|82680.4|82783.6|82672.6|77
1622585660000|2021-06-01 22:14:20|82787.7|82676.7|82788.6|82682.7|82793.3|82684.2|82784.5|82673.5|77
1622585670000|2021-06-01 22:14:30|82791.2|82680.7|82789.3|82678.3|82794.5|82685.3|82783.9|82672.9|77
1622585680000|2021-06-01 22:14:40|82789.9|82678.9|82786.9|82675.9|82793.3|82685.9|82778.1|82673.3|80
1622585690000|2021-06-01 22:14:50|82788.6|82677.6|82785.1|82674.1|82791.6|82682.6|82780|82673.3|79
1622585700000|2021-06-01 22:15:00|82786.4|82675.4|82781.6|82670.6|82792.3|82681.3|82776.4|82670.4|43
1622585710000|2021-06-01 22:15:10|82784.2|82676.3|82784.3|82673.3|82786.9|82679.9|82774.8|82669.2|21
1622585720000|2021-06-01 22:15:20|82784.4|82673.4|82782.8|82671.8|82786.3|82675.3|82780.9|82669.9|21
1622585730000|2021-06-01 22:15:30|82783.3|82672.3|82777.9|82678.5|82791.7|82688.3|82773.8|82670.8|21
1622585740000|2021-06-01 22:15:40|82791.4|82680.4|82783.4|82683.2|82795.8|82689.2|82778.8|82676.5|15
1622585750000|2021-06-01 22:15:50|82785.9|82682|82788.9|82678.5|82796.7|82685.7|82785.2|82675.2|14
1622585760000|2021-06-01 22:16:00|82786.8|82679.7|82799.2|82691.1|82806.2|82695.7|82786.4|82679.7|11
1622585770000|2021-06-01 22:16:10|82797.8|82692.5|82801.2|82690.2|82803.2|82692.5|82797.8|82688.1|14
1622585780000|2021-06-01 22:16:20|82800.1|82689.1|82797.9|82686.9|82801.8|82690.8|82795.4|82684.4|16
1622585790000|2021-06-01 22:16:30|82797.4|82686.4|82797.1|82686.1|82798.8|82687.8|82797.1|82686.1|10
1622585800000|2021-06-01 22:16:40|82797.4|82686.4|82797.6|82686.6|82800.2|82689.2|82795.4|82684.4|13
1622585810000|2021-06-01 22:16:50|82797.8|82686.8|82796.8|82685.8|82797.8|82686.8|82794.2|82683.2|11
1622585820000|2021-06-01 22:17:00|82795.9|82684.9|82793|82682|82795.9|82684.9|82791.7|82681.8|19
1622585830000|2021-06-01 22:17:10|82792.7|82681.7|82790.9|82679.9|82794.3|82683.3|82790.3|82679.3|14
1622585840000|2021-06-01 22:17:20|82790.3|82679.3|82789.9|82678.9|82790.6|82679.6|82789.1|82678.1|9
1622585850000|2021-06-01 22:17:30|82789.7|82678.7|82787|82676|82790.3|82679.3|82787|82676|11
1622585860000|2021-06-01 22:17:40|82788.8|82677.8|82787.7|82677.8|82791.9|82682.9|82779.4|82673.5|22
1622585870000|2021-06-01 22:17:50|82788|82677|82784.9|82673.9|82788|82682.1|82779.7|82673.9|17
1622585880000|2021-06-01 22:18:00|82784.2|82678.2|82785.9|82675.5|82789|82678.3|82784.2|82674.3|14
1622585890000|2021-06-01 22:18:10|82785.8|82674.8|82786|82675|82788.1|82677.1|82783.6|82674.8|13
1622585900000|2021-06-01 22:18:20|82785.9|82674.9|82791.4|82680.4|82791.4|82682.8|82778.1|82673.2|18
1622585910000|2021-06-01 22:18:30|82788.8|82681.4|82793.8|82682.8|82794.8|82685.8|82788.6|82677.9|24
1622585920000|2021-06-01 22:18:40|82794.9|82683.9|82795.5|82684.5|82798.1|82687.1|82793|82682|19
1622585930000|2021-06-01 22:18:50|82795.6|82684.6|82797|82686|82797.7|82686.7|82795.6|82684.6|9
1622585940000|2021-06-01 22:19:00|82796.8|82685.8|82793.2|82683.2|82798.7|82687.7|82792.6|82681.6|11
1622585950000|2021-06-01 22:19:10|82794.4|82683.4|82780.1|82681.6|82794.4|82683.4|82780.1|82676.9|7
1622585960000|2021-06-01 22:19:20|82783|82675.7|82796.7|82685.7|82796.8|82685.8|82782.8|82671.8|9
1622585970000|2021-06-01 22:19:30|82795.8|82684.8|82792.9|82681.9|82795.8|82684.8|82790.1|82679.1|6
1622585980000|2021-06-01 22:19:40|82802.4|82691.4|82794.7|82683.7|82802.4|82691.4|82787|82680.7|21
1622585990000|2021-06-01 22:19:50|82797|82686|82790.7|82679.7|82797|82686.3|82790.3|82679.7|13
1622586000000|2021-06-01 22:20:00|82792.3|82681.3|82795.1|82684.1|82795.1|82684.1|82792.3|82681.3|17
1622586010000|2021-06-01 22:20:10|82794.5|82683.5|82792.7|82681.7|82801|82690|82792.7|82681.7|13
1622586020000|2021-06-01 22:20:20|82793.8|82682.8|82777.3|82690.4|82795.9|82690.8|82777.3|82666.8|17
1622586030000|2021-06-01 22:20:30|82782.2|82690.5|82787.9|82689|82795|82690.5|82782.2|82683.2|6
1622586040000|2021-06-01 22:20:40|82791|82680|82790.8|82684.8|82793.3|82689|82777.9|82680|22
1622586050000|2021-06-01 22:20:50|82784.1|82683.5|82786.8|82685.2|82793.5|82685.5|82784.1|82678.9|20
1622586060000|2021-06-01 22:21:00|82786.4|82691.1|82793.7|82682.7|82793.8|82691.1|82786.4|82680.6|10
1622586070000|2021-06-01 22:21:10|82801.6|82690.6|82788|82681.5|82801.6|82690.9|82780.3|82681.4|19
1622586080000|2021-06-01 22:21:20|82789.5|82684|82787.8|82683.3|82791.3|82684|82786.3|82675.9|9
1622586090000|2021-06-01 22:21:30|82789.5|82684.3|82792.7|82689|82792.7|82692.7|82776.6|82684.3|12
1622586100000|2021-06-01 22:21:40|82789.6|82691.4|82792.3|82686.8|82793.8|82693|82781|82682.8|13
1622586110000|2021-06-01 22:21:50|82786.6|82687|82794.5|82683.5|82794.8|82687|82786|82678.4|18
1622586120000|2021-06-01 22:22:00|82794.2|82683.2|82783.8|82689.6|82794.4|82694.2|82781.7|82680.2|31
1622586130000|2021-06-01 22:22:10|82796.5|82685.5|82793.7|82682.7|82796.5|82693.2|82781.5|82681.5|8
1622586140000|2021-06-01 22:22:20|82792.7|82687.9|82792.1|82683.2|82797.6|82687.9|82792.1|82683.2|12
1622586150000|2021-06-01 22:22:30|82793.1|82683.4|82787.1|82691.5|82796.7|82691.5|82786.9|82683.4|12
1622586160000|2021-06-01 22:22:40|82792.7|82685.4|82797.7|82686.7|82797.7|82686.7|82791.5|82680.5|8
1622586170000|2021-06-01 22:22:50|82792.2|82686.5|82792.4|82686|82796|82692|82784.5|82681.2|8
1622586180000|2021-06-01 22:23:00|82795.6|82684.6|82793.3|82682.4|82797.5|82691.1|82791.2|82682.4|23
1622586190000|2021-06-01 22:23:10|82793|82684.2|82782.6|82683.1|82793.8|82690.5|82779.3|82678.8|26
1622586200000|2021-06-01 22:23:20|82782.3|82682.8|82782.6|82680|82790.4|82687.9|82778.2|82679.4|21
1622586210000|2021-06-01 22:23:30|82775.5|82681.5|82795.4|82684.4|82797.1|82694.5|82775.5|82681.5|16
1622586220000|2021-06-01 22:23:40|82795.3|82684.3|82792.9|82686.1|82796|82690.3|82786.6|82683.7|9
1622586230000|2021-06-01 22:23:50|82795.2|82684.2|82793.3|82682.3|82795.2|82684.2|82790.3|82679.3|7
1622586240000|2021-06-01 22:24:00|82792.4|82682.5|82781.7|82682.7|82793.9|82683.7|82781.2|82676.1|9
1622586250000|2021-06-01 22:24:10|82788.8|82680.9|82786.5|82680.9|82788.8|82683.3|82783.1|82675.2|16
1622586260000|2021-06-01 22:24:20|82789.8|82678.8|82789.6|82682.4|82791.3|82682.8|82787.6|82678.7|6
1622586270000|2021-06-01 22:24:30|82794.5|82683.5|82792.1|82685.5|82794.5|82686.8|82789.8|82683.3|7
1622586280000|2021-06-01 22:24:40|82794.7|82683.7|82786.5|82681.6|82794.7|82683.7|82782.1|82675.7|10
1622586290000|2021-06-01 22:24:50|82789.1|82678.1|82789.8|82678.8|82789.8|82683.9|82781.6|82678.1|13
1622586300000|2021-06-01 22:25:00|82785.8|82682.4|82793.3|82682.3|82793.3|82684.8|82785.8|82678.7|10
1622586310000|2021-06-01 22:25:10|82791.2|82684.1|82791.9|82682.9|82792.7|82692.6|82775.8|82680.1|10
1622586320000|2021-06-01 22:25:20|82785.8|82689.7|82788.4|82684.7|82788.4|82689.9|82783.2|82683.6|8
1622586330000|2021-06-01 22:25:30|82787.2|82684.9|82787.3|82681.1|82792.3|82689.2|82787.1|82681.1|9
1622586340000|2021-06-01 22:25:40|82784.9|82685.1|82790.3|82679.3|82790.5|82685.3|82782.6|82679.1|10
1622586350000|2021-06-01 22:25:50|82787.4|82688.2|82789.1|82678.1|82789.1|82688.8|82774.4|82678.1|7
1622586360000|2021-06-01 22:26:00|82783.2|82687.5|82779.9|82685.8|82790.3|82688.8|82779.9|82680.8|9
1622586370000|2021-06-01 22:26:10|82780.5|82687|82793.4|82682.4|82793.7|82687|82780.5|82678.8|13
1622586380000|2021-06-01 22:26:20|82789.7|82685.4|82787.4|82688|82794.1|82688|82781.6|82679.9|6
1622586390000|2021-06-01 22:26:30|82785.8|82689.6|82785.2|82684.1|82792.6|82689.6|82785.1|82681.6|5
1622586400000|2021-06-01 22:26:40|82793.1|82682.1|82776.8|82691.5|82793.1|82691.5|82776.5|82677.5|11
1622586410000|2021-06-01 22:26:50|82775.3|82689.7|82781.1|82691.2|82781.1|82692.2|82774.8|82686.7|7
1622586420000|2021-06-01 22:27:00|82781.3|82691.5|82784.5|82691.2|82790|82692.5|82779|82682.6|8
1622586430000|2021-06-01 22:27:10|82793|82682|82777.1|82694.2|82793.5|82694.4|82777|82681.5|13
1622586440000|2021-06-01 22:27:20|82780.5|82692.4|82780.4|82688.9|82787.3|82692.4|82780.4|82680.5|13
1622586450000|2021-06-01 22:27:30|82784.8|82685.4|82783.2|82686.7|82787|82688.4|82779.3|82684.3|14
1622586460000|2021-06-01 22:27:40|82782|82687.3|82779.9|82691.4|82789.7|82694|82774|82681.2|8
1622586470000|2021-06-01 22:27:50|82778.9|82685.8|82782.3|82688.7|82783.9|82693.1|82778.9|82684.3|5
1622586480000|2021-06-01 22:28:00|82781|82687.7|82785.1|82695.8|82785.3|82697.3|82779.5|82687.7|11
1622586490000|2021-06-01 22:28:10|82785.2|82684.5|82783|82691.8|82790|82691.8|82783|82683.5|9
1622586500000|2021-06-01 22:28:20|82782.8|82691.6|82777.7|82685.2|82783|82692.4|82774.5|82685.2|8
1622586510000|2021-06-01 22:28:30|82778.4|82691.6|82777.3|82699.2|82780.6|82699.5|82774.6|82685.5|17
1622586520000|2021-06-01 22:28:40|82777.2|82699.1|82787.1|82690.4|82792.9|82699.1|82777.1|82684.6|18
1622586530000|2021-06-01 22:28:50|82787|82690.2|82778.8|82686.8|82790.3|82691.6|82778|82682.9|11
1622586540000|2021-06-01 22:29:00|82781.6|82685.4|82775.2|82687.3|82786|82690.4|82775|82681.8|32
1622586550000|2021-06-01 22:29:10|82775.5|82687.2|82780.7|82680.5|82782.5|82687.7|82773.7|82678|15
1622586560000|2021-06-01 22:29:20|82785.6|82677|82782.7|82676.9|82786.1|82683.5|82775.3|82676.7|12
1622586570000|2021-06-01 22:29:30|82783.7|82674.5|82782.3|82684.7|82790.9|82686.5|82774.9|82673.6|21
1622586580000|2021-06-01 22:29:40|82775.8|82689.3|82783.9|82684.9|82784.1|82706.7|82756.7|82684.9|13
1622586590000|2021-06-01 22:29:50|82783.3|82682.6|82782.9|82679.8|82790.4|82690.8|82779.5|82679.8|16
1622586600000|2021-06-01 22:30:00|82782.2|82679.1|82782.6|82688.8|82786.7|82688.8|82775.2|82678.6|27
1622586610000|2021-06-01 22:30:10|82783.1|82687.8|82781.9|82692.6|82787|82692.6|82780.2|82687.1|13
1622586620000|2021-06-01 22:30:20|82783.7|82685.8|82793.6|82693.7|82793.6|82693.7|82783.7|82683.1|14
1622586630000|2021-06-01 22:30:30|82780.7|82699.2|82789.6|82683.2|82789.6|82699.2|82780.2|82683.2|18
1622586640000|2021-06-01 22:30:40|82791.2|82680.2|82788.5|82688.2|82791.2|82693.6|82784.5|82680.2|8
1622586650000|2021-06-01 22:30:50|82787|82686|82788.2|82685.6|82790.4|82689.8|82785.3|82685.6|7
1622586660000|2021-06-01 22:31:00|82793.4|82682.4|82779.2|82693.5|82793.4|82693.5|82779.2|82682.4|17
1622586670000|2021-06-01 22:31:10|82787.2|82685.5|82781.2|82686|82790.1|82690.4|82781.2|82683.3|16
1622586680000|2021-06-01 22:31:20|82782.1|82686.6|82793.5|82685.6|82794.4|82688.7|82779.2|82681.5|15
1622586690000|2021-06-01 22:31:30|82789|82691.1|82794|82686.1|82794|82692.4|82787.2|82686.1|9
1622586700000|2021-06-01 22:31:40|82792.7|82686.5|82790|82693.5|82795.3|82693.5|82786.9|82681.5|12
1622586710000|2021-06-01 22:31:50|82788.3|82696.1|82783.5|82700.1|82788.6|82701|82782.5|82696|9
1622586720000|2021-06-01 22:32:00|82784.4|82699.4|82789.6|82687.7|82795.1|82699.4|82784.4|82682.5|13
1622586730000|2021-06-01 22:32:10|82788.3|82689.4|82790.9|82682.8|82791.9|82690.3|82786.2|82681.6|28
1622586740000|2021-06-01 22:32:20|82791.9|82682.6|82786.5|82680.6|82792.3|82694.8|82780.2|82677|29
1622586750000|2021-06-01 22:32:30|82786.7|82680.8|82784.2|82682.2|82788.9|82684.1|82783.3|82677.8|19
1622586760000|2021-06-01 22:32:40|82786.2|82680.1|82778.6|82689.6|82786.4|82692.2|82776.4|82677.5|23
1622586770000|2021-06-01 22:32:50|82785.5|82681.5|82780.4|82687.7|82788|82688.4|82780.2|82679.8|20
1622586780000|2021-06-01 22:33:00|82784.5|82683.6|82783.3|82683.5|82787.5|82686.4|82781.3|82680.7|17
1622586790000|2021-06-01 22:33:10|82783.8|82684.9|82785.9|82680.4|82786.8|82684.9|82783.4|82677.2|24
1622586800000|2021-06-01 22:33:20|82780.3|82683.6|82780.9|82686.9|82785|82690.5|82778.1|82682.3|15
1622586810000|2021-06-01 22:33:30|82779.3|82687.9|82781.4|82683.7|82785.7|82687.9|82778.4|82677.4|16
1622586820000|2021-06-01 22:33:40|82777.5|82687.9|82783.1|82684.3|82786.3|82688.1|82777.3|82680.6|16
1622586830000|2021-06-01 22:33:50|82780.3|82687.2|82780.7|82683.8|82788|82687.2|82780.3|82676.6|14
1622586840000|2021-06-01 22:34:00|82787.4|82676.4|82784.3|82683.8|82788|82689.7|82779|82676.4|17
1622586850000|2021-06-01 22:34:10|82787.8|82680.1|82780.4|82685.4|82787.8|82685.7|82779.6|82675.2|12
1622586860000|2021-06-01 22:34:20|82780.2|82685.2|82783.6|82681.2|82785.5|82685.5|82779.5|82679.5|23
1622586870000|2021-06-01 22:34:30|82783.5|82681.1|82775.2|82684.2|82783.8|82684.3|82773.8|82675.4|29
1622586880000|2021-06-01 22:34:40|82770.5|82689.1|82777.3|82681.1|82781.1|82691.9|82766.5|82677.4|17
1622586890000|2021-06-01 22:34:50|82781.6|82678.3|82779.8|82680.2|82781.6|82685.3|82773.4|82678.3|9
1622586900000|2021-06-01 22:35:00|82776.5|82683.3|82785.3|82674.3|82785.3|82684.8|82774.5|82673.4|13
1622586910000|2021-06-01 22:35:10|82777.4|82681.2|82778.6|82682|82780.7|82686.8|82772.6|82679|16
1622586920000|2021-06-01 22:35:20|82780.1|82680.4|82779.9|82678.1|82784.3|82680.4|82778.3|82673.3|6
1622586930000|2021-06-01 22:35:30|82784.5|82673.5|82772.7|82686.7|82784.5|82686.7|82771.8|82673.5|11
1622586940000|2021-06-01 22:35:40|82780.2|82680.8|82778.4|82680.9|82781.6|82685.6|82774.8|82677.9|11
1622586950000|2021-06-01 22:35:50|82781.9|82678.8|82786|82675|82786|82684.4|82773.8|82672.6|9
1622586960000|2021-06-01 22:36:00|82781.5|82679.1|82778.3|82682.1|82781.6|82686.4|82773.4|82678.5|10
1622586970000|2021-06-01 22:36:10|82775.6|82684.3|82783.3|82674.9|82784.3|82684.5|82775.6|82673.3|10
1622586980000|2021-06-01 22:36:20|82783.6|82674.8|82784|82677.3|82785.6|82682.6|82777.5|82674.2|12
1622586990000|2021-06-01 22:36:30|82783.6|82677.5|82779.4|82679.3|82784.4|82685|82774.5|82673.4|8
1622587000000|2021-06-01 22:36:40|82786.3|82676.1|82776.2|82683.6|82786.3|82686.6|82772.7|82676.1|8
1622587010000|2021-06-01 22:36:50|82784.6|82674.3|82785.7|82674.7|82785.7|82679.5|82781.7|82672.6|11
1622587020000|2021-06-01 22:37:00|82785.1|82674.1|82773.1|82687.6|82785.1|82690.7|82769.2|82674.1|7
1622587030000|2021-06-01 22:37:10|82769.4|82691|82777.3|82681|82785.7|82691.2|82769.4|82674.7|12
1622587040000|2021-06-01 22:37:20|82775.5|82682.9|82775.2|82684.2|82784.7|82684.3|82773.7|82672|12
1622587050000|2021-06-01 22:37:30|82784.9|82673.9|82774.9|82684.6|82784.9|82687.2|82773.7|82673.9|11
1622587060000|2021-06-01 22:37:40|82775|82684.7|82777.7|82682.9|82780.1|82685.3|82773.5|82678.9|22
1622587070000|2021-06-01 22:37:50|82780.8|82680.3|82781.2|82678.3|82784.3|82685.1|82775|82677.8|12
1622587080000|2021-06-01 22:38:00|82781|82678.9|82780.2|82678.3|82783.9|82685|82775.2|82677.3|10
1622587090000|2021-06-01 22:38:10|82783.5|82676.6|82773.1|82685.2|82783.5|82685.2|82773|82674.9|7
1622587100000|2021-06-01 22:38:20|82778.6|82680.8|82779.5|82678|82779.5|82685.4|82773|82678|14
1622587110000|2021-06-01 22:38:30|82777.7|82680.2|82783|82677.9|82786.3|82690|82773.2|82673.7|14
1622587120000|2021-06-01 22:38:40|82781.9|82679.8|82781.6|82676.3|82784.3|82682.8|82778.5|82673.2|20
1622587130000|2021-06-01 22:38:50|82781.3|82677.7|82783.6|82676.2|82783.9|82679.7|82779.2|82675.4|14
1622587140000|2021-06-01 22:39:00|82784.8|82673.8|82779.7|82679.6|82784.8|82679.6|82779.7|82671.1|11
1622587150000|2021-06-01 22:39:10|82776.8|82681.5|82771.4|82691.8|82779.5|82692|82771.4|82681.3|8
1622587160000|2021-06-01 22:39:20|82777.9|82686.6|82777.1|82675.1|82780|82686.6|82777|82675.1|10
1622587170000|2021-06-01 22:39:30|82752.6|82702.6|82774.3|82685.1|82774.3|82702.6|82752.6|82684.2|13
1622587180000|2021-06-01 22:39:40|82779.9|82680.1|82774.9|82678.6|82780.1|82681.3|82774.9|82676.1|11
1622587190000|2021-06-01 22:39:50|82772.4|82682.6|82776.1|82680.1|82777.4|82682.6|82772.4|82677.8|17
1622587200000|2021-06-01 22:40:00|82776.3|82680.3|82777.7|82676.4|82783.5|82680.3|82776.3|82671.5|24
1622587210000|2021-06-01 22:40:10|82779.5|82674.1|82779.8|82678.8|82784.9|82683.7|82774.6|82672|15
1622587220000|2021-06-01 22:40:20|82780.8|82677.2|82781.3|82677.7|82784.5|82678.8|82777.1|82670.1|15
1622587230000|2021-06-01 22:40:30|82780.8|82677.6|82786.1|82675.1|82786.1|82680.8|82777.1|82672.3|22
1622587240000|2021-06-01 22:40:40|82779.7|82678|82786.4|82681.2|82787.5|82687|82779.7|82676.3|9
1622587250000|2021-06-01 22:40:50|82788.9|82678.1|82782.9|82679.5|82788.9|82681.9|82782.9|82674.5|21
1622587260000|2021-06-01 22:41:00|82784|82677.7|82779.3|82686.3|82784|82686.3|82779.3|82677.1|12
1622587270000|2021-06-01 22:41:10|82783.2|82682.7|82781.9|82688.4|82786.5|82688.5|82777.7|82680.9|15
1622587280000|2021-06-01 22:41:20|82785.9|82682.8|82788.6|82680.8|82788.6|82683.5|82779.7|82671.1|15
1622587290000|2021-06-01 22:41:30|82788.8|82677.8|82779.9|82684.2|82789.2|82688.1|82778.4|82677.8|16
1622587300000|2021-06-01 22:41:40|82782.8|82681.6|82778.6|82682|82784.2|82682|82778.6|82670.9|11
1622587310000|2021-06-01 22:41:50|82778.8|82682.2|82783.5|82679.2|82786.3|82682.4|82777.9|82676.3|21
1622587320000|2021-06-01 22:42:00|82783.9|82679|82781.7|82680.8|82787.2|82682.2|82779.8|82676.2|14
1622587330000|2021-06-01 22:42:10|82780|82682.3|82777.6|82682.7|82786|82685.6|82771.8|82667.9|10
1622587340000|2021-06-01 22:42:20|82771|82684.5|82781.2|82687.1|82781.2|82692.6|82771|82682|10
1622587350000|2021-06-01 22:42:30|82776.6|82689.9|82780.3|82680.4|82780.3|82689.9|82776.6|82678.3|11
1622587360000|2021-06-01 22:42:40|82774.6|82686.1|82781.7|82682.4|82785.9|82686.1|82774.6|82678.1|13
1622587370000|2021-06-01 22:42:50|82782.7|82681.8|82785.5|82678.1|82785.7|82687.4|82776.4|82675.7|15
1622587380000|2021-06-01 22:43:00|82786.5|82675.5|82783.8|82683.5|82788.2|82683.5|82781.6|82675.5|19
1622587390000|2021-06-01 22:43:10|82785.6|82681.1|82781.6|82681.2|82785.6|82688.3|82773.3|82680.2|12
1622587400000|2021-06-01 22:43:20|82777|82686.7|82782|82685.4|82788.8|82687.2|82775.2|82677.8|13
1622587410000|2021-06-01 22:43:30|82781.9|82685.3|82782.9|82680.7|82784.2|82685.5|82779|82674.3|12
1622587420000|2021-06-01 22:43:40|82783.8|82679.9|82786.7|82678.5|82786.7|82687.9|82777.9|82678.5|18
1622587430000|2021-06-01 22:43:50|82783.2|82681.4|82786.3|82675.3|82786.3|82684.1|82780|82673.3|13
1622587440000|2021-06-01 22:44:00|82780.4|82682.2|82785.6|82678.3|82785.6|82687.6|82775.7|82678.3|13
1622587450000|2021-06-01 22:44:10|82784.4|82678.2|82779.2|82681.1|82785|82682.4|82779.2|82673.3|9
1622587460000|2021-06-01 22:44:20|82778.4|82682.3|82781.2|82682.9|82786|82684.2|82777.9|82677.9|8
1622587470000|2021-06-01 22:44:30|82780|82683.7|82782.6|82681|82787.6|82683.9|82780|82675.9|13
1622587480000|2021-06-01 22:44:40|82781.9|82683.8|82785.3|82674.3|82785.3|82688.9|82776.2|82674.3|15
1622587490000|2021-06-01 22:44:50|82778.4|82684.7|82776.1|82688.8|82785.8|82689.1|82776.1|82678.4|15
1622587500000|2021-06-01 22:45:00|82775.9|82688.6|82782.6|82678.8|82785.1|82689.1|82775.9|82677.5|18
1622587510000|2021-06-01 22:45:10|82777.7|82683.1|82783.7|82672.7|82785.2|82683.1|82777.7|82672.7|14
1622587520000|2021-06-01 22:45:20|82783.4|82673.8|82777.1|82681.3|82785.4|82681.5|82777.1|82673.8|5
1622587530000|2021-06-01 22:45:30|82779|82678.9|82778.7|82683.3|82781.6|82683.3|82777.8|82677.8|6
1622587540000|2021-06-01 22:45:40|82771.2|82688.8|82783.5|82675.7|82785|82688.9|82771.2|82673.5|9
1622587550000|2021-06-01 22:45:50|82782.1|82676.3|82786|82675|82786|82685.5|82774.9|82675|7
1622587560000|2021-06-01 22:46:00|82779.5|82680.9|82782|82674.7|82782.9|82683.8|82777.7|82674.7|7
1622587570000|2021-06-01 22:46:10|82783.3|82677.5|82777.1|82682.2|82783.5|82686.1|82772.2|82677.5|13
1622587580000|2021-06-01 22:46:20|82777.8|82681|82776.2|82683.5|82780.9|82683.9|82776.2|82679.4|6
1622587590000|2021-06-01 22:46:30|82774.3|82684.5|82782.7|82671.7|82782.7|82684.5|82774.3|82671.7|11
1622587600000|2021-06-01 22:46:40|82785.8|82674.8|82774.5|82684.7|82785.8|82685.6|82773.7|82674.2|9
1622587610000|2021-06-01 22:46:50|82780.7|82679.3|82777|82683.6|82781.3|82685.2|82774.3|82677.9|8
1622587620000|2021-06-01 22:47:00|82784.8|82673.8|82784|82673|82785.7|82680.8|82778.4|82672.1|7
1622587630000|2021-06-01 22:47:10|82784.7|82673.7|82780.9|82677.7|82784.7|82682.1|82776.5|82673|9
1622587640000|2021-06-01 22:47:20|82783.2|82674.3|82779.4|82682.6|82784.8|82682.6|82774.6|82674|10
1622587650000|2021-06-01 22:47:30|82778.3|82681.5|82773.7|82686.5|82785.5|82686.5|82773.7|82673.4|7
1622587660000|2021-06-01 22:47:40|82776.6|82683.5|82776.2|82681.5|82784.4|82683.5|82775|82671.8|16
1622587670000|2021-06-01 22:47:50|82771.3|82685.1|82773|82685.9|82780.5|82686.2|82771.3|82679.5|8
1622587680000|2021-06-01 22:48:00|82771.9|82684.8|82784.7|82673.7|82784.7|82684.8|82771.9|82673.7|10
1622587690000|2021-06-01 22:48:10|82778.2|82678.4|82782.2|82675.8|82782.2|82680.1|82778.2|82675.8|3
1622587700000|2021-06-01 22:48:20|82784|82673|82779.2|82676.1|82784.8|82681.8|82776.1|82673|13
1622587710000|2021-06-01 22:48:30|82781.6|82676.7|82781.8|82674.8|82785.6|82679.1|82777.9|82672.1|9
1622587720000|2021-06-01 22:48:40|82775.9|82680.8|82781.2|82675.5|82784.6|82680.8|82775.9|82672.5|19
1622587730000|2021-06-01 22:48:50|82782.5|82673.9|82779|82678.3|82784.3|82678.3|82778.2|82672.7|10
1622587740000|2021-06-01 22:49:00|82783|82674|82784.5|82673.5|82784.5|82677.3|82779.8|82673.5|13
1622587750000|2021-06-01 22:49:10|82780.4|82677|82774.2|82684.8|82784.6|82684.8|82774.2|82673.5|8
1622587760000|2021-06-01 22:49:20|82780.2|82680.1|82777.4|82683.5|82780.2|82685|82772.2|82676.7|10
1622587770000|2021-06-01 22:49:30|82784.8|82673.8|82783.1|82677|82785.4|82686.9|82774.8|82673.8|12
1622587780000|2021-06-01 22:49:40|82783.8|82678.3|82782.5|82683.2|82786.4|82684.4|82778.9|82674|16
1622587790000|2021-06-01 22:49:50|82782.6|82683.4|82782.8|82686.5|82785.7|82686.5|82780.9|82681.5|20
1622587800000|2021-06-01 22:50:00|82783.7|82684.6|82782.8|82682.9|82785.6|82685.6|82782.8|82681|7
1622587810000|2021-06-01 22:50:10|82781.4|82683.8|82785.2|82683.4|82788.6|82687.4|82781.4|82678.8|10
1622587820000|2021-06-01 22:50:20|82785.5|82685.3|82785.9|82679.7|82790.3|82689|82782.2|82679.7|7
1622587830000|2021-06-01 22:50:30|82776.5|82689.6|82781.3|82689|82783.4|82690.5|82776.5|82687.3|14
1622587840000|2021-06-01 22:50:40|82781.7|82687.9|82783.8|82682.8|82784.5|82689.5|82780.1|82682.8|9
1622587850000|2021-06-01 22:50:50|82777.1|82690.6|82784.7|82675.3|82786.7|82691.3|82775.3|82674.5|18
1622587860000|2021-06-01 22:51:00|82784.1|82675.8|82784.5|82677.5|82785.4|82683.1|82778.4|82675.8|17
1622587870000|2021-06-01 22:51:10|82784.3|82678.9|82778.9|82679.2|82785.9|82683.7|82773.5|82670.6|13
1622587880000|2021-06-01 22:51:20|82779.7|82678.1|82776.8|82682.1|82784.7|82684.7|82772.5|82676.9|11
1622587890000|2021-06-01 22:51:30|82782.8|82676.3|82780.7|82677.3|82783.9|82682.2|82777.4|82672.9|10
1622587900000|2021-06-01 22:51:40|82782.6|82675.9|82773.6|82674.8|82784.1|82680.3|82767.6|82674.8|14
1622587910000|2021-06-01 22:51:50|82772.4|82680.2|82775.1|82681.3|82785.1|82681.3|82768.1|82676.1|20
1622587920000|2021-06-01 22:52:00|82774|82681.8|82776.4|82677.9|82779.5|82685.8|82770.9|82677.9|19
1622587930000|2021-06-01 22:52:10|82782.2|82674.6|82773.6|82688.5|82784|82690.6|82770.6|82673.2|22
1622587940000|2021-06-01 22:52:20|82770.8|82684|82780.9|82683|82787.9|82688.6|82768.7|82672.7|20
1622587950000|2021-06-01 22:52:30|82782.8|82681.3|82774.2|82681.3|82782.8|82689.2|82766.8|82677.9|12
1622587960000|2021-06-01 22:52:40|82773.1|82681.7|82774|82681.6|82778.6|82688.7|82770|82676.9|12
1622587970000|2021-06-01 22:52:50|82775.6|82680.8|82787.6|82676.6|82787.6|82688.8|82770.4|82676.6|11
1622587980000|2021-06-01 22:53:00|82786.2|82678.2|82775.1|82677.5|82787.9|82686.2|82768|82675.7|12
1622587990000|2021-06-01 22:53:10|82780.5|82679.1|82775.7|82687.3|82780.5|82687.3|82770.2|82674.3|16
1622588000000|2021-06-01 22:53:20|82776.1|82687.4|82770.1|82688|82781.1|82688.7|82770.1|82681|6
1622588010000|2021-06-01 22:53:30|82771.6|82686.6|82774|82680.7|82783.9|82686.6|82770.7|82677.1|11
1622588020000|2021-06-01 22:53:40|82776.5|82678.6|82771.8|82682.8|82777.5|82682.8|82771.8|82677.2|11
1622588030000|2021-06-01 22:53:50|82769.6|82683.1|82769.9|82680.5|82771.6|82687.8|82767.4|82680.5|8
1622588040000|2021-06-01 22:54:00|82763.4|82683.3|82776.3|82681.6|82776.3|82689.2|82763.4|82681.6|9
1622588050000|2021-06-01 22:54:10|82777.4|82681.1|82769.9|82678.6|82777.4|82685.9|82765.4|82671.4|8
1622588060000|2021-06-01 22:54:20|82778.5|82676.9|82764.8|82684.5|82778.5|82688.6|82759.5|82676.9|9
1622588070000|2021-06-01 22:54:30|82765.3|82691.9|82768.5|82686.5|82774.4|82691.9|82762.6|82686.5|10
1622588080000|2021-06-01 22:54:40|82780|82674.2|82774.4|82685.5|82782.9|82687.9|82770.4|82674.2|24
1622588090000|2021-06-01 22:54:50|82774.2|82685.2|82777.6|82684.2|82781.4|82688.5|82772.8|82680.7|13
1622588100000|2021-06-01 22:55:00|82774|82684.5|82775.9|82686.5|82782.6|82686.9|82774|82678.7|13
1622588110000|2021-06-01 22:55:10|82773.4|82685.8|82776.7|82677.4|82784.8|82685.8|82768.1|82672.5|34
1622588120000|2021-06-01 22:55:20|82777.7|82678|82775.8|82681.9|82777.7|82683.8|82768.1|82677.6|16
1622588130000|2021-06-01 22:55:30|82774.6|82680.9|82775|82682.9|82783.4|82682.9|82772.7|82675.5|9
1622588140000|2021-06-01 22:55:40|82775.3|82681|82766.5|82688|82775.3|82688|82761.2|82681|17
1622588150000|2021-06-01 22:55:50|82768.4|82686.6|82766.6|82685|82774|82688.5|82763.8|82682|6
1622588160000|2021-06-01 22:56:00|82765.4|82686|82770.5|82686.5|82770.5|82689.5|82759.4|82684.4|6
1622588170000|2021-06-01 22:56:10|82770.1|82688.9|82771.2|82684|82774.3|82689.5|82761|82684|11
1622588180000|2021-06-01 22:56:20|82776.2|82681.7|82765.1|82687.1|82776.2|82690|82760.5|82681.7|12
1622588190000|2021-06-01 22:56:30|82767.6|82688.9|82766.1|82687.5|82774.8|82689.2|82757.6|82683.4|12
1622588200000|2021-06-01 22:56:40|82776.2|82681.5|82766.5|82686.9|82776.2|82701.5|82749.2|82681.5|16
1622588210000|2021-06-01 22:56:50|82761.6|82686.7|82773.6|82686.9|82779|82690.9|82761.6|82679.6|11
1622588220000|2021-06-01 22:57:00|82770.6|82683.2|82766.9|82687.4|82774.8|82689.9|82760.2|82683|13
1622588230000|2021-06-01 22:57:10|82769.9|82687.3|82769.3|82684|82775.1|82687.8|82761|82680.1|15
1622588240000|2021-06-01 22:57:20|82767.6|82684.7|82764.9|82687.5|82769.4|82701.8|82749|82681.1|11
1622588250000|2021-06-01 22:57:30|82760.5|82689.6|82765.9|82689|82771.6|82691|82760.5|82685.4|13
1622588260000|2021-06-01 22:57:40|82762.4|82689.9|82774.1|82679.4|82787.9|82689.9|82762.4|82676.6|26
1622588270000|2021-06-01 22:57:50|82778.9|82680.7|82773.4|82681.4|82782.7|82687.8|82765.4|82673.7|22
1622588280000|2021-06-01 22:58:00|82766.2|82684.5|82773.9|82680.8|82776.7|82687.8|82766.2|82680|35
1622588290000|2021-06-01 22:58:10|82776.6|82679.9|82768.6|82684.2|82776.6|82687.3|82764.2|82678.6|19
1622588300000|2021-06-01 22:58:20|82772.8|82681.8|82767.6|82682.9|82773.4|82684|82764.5|82676.1|21
1622588310000|2021-06-01 22:58:30|82772.9|82681.1|82769.2|82686.2|82778.1|82686.2|82767.1|82677.2|13
1622588320000|2021-06-01 22:58:40|82770.8|82686.8|82771|82678.7|82788.3|82686.8|82770.8|82677.3|12
1622588330000|2021-06-01 22:58:50|82770.7|82678.9|82783|82677.3|82783|82685.4|82768.9|82677.3|14
1622588340000|2021-06-01 22:59:00|82770.7|82679.9|82773.5|82679.3|82780.8|82684.6|82768.9|82676.5|13
1622588350000|2021-06-01 22:59:10|82773.7|82681.1|82775|82678.2|82778.5|82682.9|82770.2|82676.4|16
1622588360000|2021-06-01 22:59:20|82777.6|82676.1|82787.9|82676.9|82788|82681.7|82773.1|82676.1|8
1622588370000|2021-06-01 22:59:30|82787.6|82676.6|82782.3|82683.9|82788.1|82686.1|82779.6|82676.6|8
1622588380000|2021-06-01 22:59:40|82784.6|82682|82784.2|82680.3|82788.2|82683.4|82782.3|82676.1|13
1622588390000|2021-06-01 22:59:50|82787|82678.5|82786.9|82680.7|82789.2|82684.5|82780.2|82677.7|18
1622588400000|2021-06-01 23:00:00|82786.4|82681.4|82766.5|82695.8|82786.4|82706.6|82756.6|82675.8|43
1622588410000|2021-06-01 23:00:10|82774.6|82689.2|82772.1|82689.3|82775.1|82697.5|82768.8|82689.2|27
1622588420000|2021-06-01 23:00:20|82772|82691.1|82771|82687.4|82776.2|82693.1|82771|82686.3|28
1622588430000|2021-06-01 23:00:30|82771.7|82686.5|82772.9|82686.2|82775|82688.2|82769.5|82684.9|32
1622588440000|2021-06-01 23:00:40|82773.2|82684.8|82775.4|82686.1|82775.4|82688.3|82772|82684.8|15
1622588450000|2021-06-01 23:00:50|82773.2|82687.5|82773.1|82682.2|82775.7|82692.2|82769.2|82682.2|23
1622588460000|2021-06-01 23:01:00|82772.9|82679.1|82770.9|82682.1|82776.2|82691.4|82764.9|82679.1|16
1622588470000|2021-06-01 23:01:10|82768.3|82689.5|82768.9|82694|82776.2|82698.4|82766|82689.5|33
1622588480000|2021-06-01 23:01:20|82768.3|82694.6|82768.5|82692.2|82774.9|82707.7|82757.7|82689.2|32
1622588490000|2021-06-01 23:01:30|82769.5|82687.9|82767.6|82691.1|82770.4|82697.3|82765.6|82687.9|22
1622588500000|2021-06-01 23:01:40|82764.1|82682.6|82765.9|82694.7|82769.6|82703.3|82751.2|82682.3|28
1622588510000|2021-06-01 23:01:50|82772.6|82689.1|82767.1|82691|82772.6|82693.6|82762.4|82685.4|35
1622588520000|2021-06-01 23:02:00|82768.3|82690.3|82762.8|82688.2|82768.3|82690.7|82761.4|82684.9|19
1622588530000|2021-06-01 23:02:10|82766.5|82683.3|82764.4|82692.9|82768.3|82693.6|82763.3|82682.2|42
1622588540000|2021-06-01 23:02:20|82765.4|82686.7|82764.1|82688|82770.8|82688.6|82764|82683.8|16
1622588550000|2021-06-01 23:02:30|82762.4|82689|82766.9|82690.6|82767.6|82693.8|82762.4|82682.5|24
1622588560000|2021-06-01 23:02:40|82767.4|82690.7|82763.2|82688.2|82768.8|82692.9|82763.2|82680.9|26
1622588570000|2021-06-01 23:02:50|82763.5|82688.4|82759.3|82686.3|82767.3|82700.5|82750.4|82682.4|39
1622588580000|2021-06-01 23:03:00|82759.4|82685.4|82746.6|82672.6|82765|82699.8|82729.7|82665.3|35
1622588590000|2021-06-01 23:03:10|82750.4|82669.8|82737.7|82687.7|82750.9|82687.7|82736.3|82667.4|37
1622588600000|2021-06-01 23:03:20|82748.9|82676.9|82747.6|82677.1|82752.6|82688.2|82736.3|82671.5|40
1622588610000|2021-06-01 23:03:30|82745|82673.8|82736.5|82686.5|82752.4|82690|82735.8|82668.8|31
1622588620000|2021-06-01 23:03:40|82738.6|82688.6|82735.9|82685.9|82753.7|82688.6|82735.3|82660|11
1622588630000|2021-06-01 23:03:50|82747.1|82675.5|82743.1|82670|82748.1|82688|82733.1|82668.1|41
1622588640000|2021-06-01 23:04:00|82742.8|82672|82739.7|82689.7|82751.1|82692.1|82732.7|82670.5|44
1622588650000|2021-06-01 23:04:10|82739.3|82689.3|82749.1|82676.4|82751.9|82689.7|82739.3|82673.6|17
1622588660000|2021-06-01 23:04:20|82752|82675.8|82759|82685.4|82759.3|82696.9|82745.5|82675.8|44
1622588670000|2021-06-01 23:04:30|82757.9|82681.8|82761.6|82684|82761.6|82701.2|82746.1|82680.2|32
1622588680000|2021-06-01 23:04:40|82758.8|82688.3|82756.2|82684.5|82760.2|82696.6|82746.6|82677.1|26
1622588690000|2021-06-01 23:04:50|82756.7|82679.2|82754.2|82683.4|82757.4|82695.9|82742.9|82679.2|30
1622588700000|2021-06-01 23:05:00|82754.9|82694.4|82756|82685.1|82758.5|82694.4|82743.2|82678.8|11
1622588710000|2021-06-01 23:05:10|82745.1|82695.1|82757.1|82681.7|82758.1|82695.7|82745.1|82680.8|11
1622588720000|2021-06-01 23:05:20|82758.1|82678.7|82742.3|82692.3|82758.1|82695.7|82740.2|82678.7|35
1622588730000|2021-06-01 23:05:30|82751.2|82678.6|82750|82677.7|82753.2|82692|82740.5|82672.8|34
1622588740000|2021-06-01 23:05:40|82752.2|82677.4|82739.6|82689.6|82752.2|82690.9|82739.3|82677.1|24
1622588750000|2021-06-01 23:05:50|82749.5|82678.4|82751.5|82680.9|82751.5|82690.1|82739.5|82676.2|20
1622588760000|2021-06-01 23:06:00|82741.7|82681.3|82752.2|82677.3|82752.8|82691.7|82741|82677.3|19
1622588770000|2021-06-01 23:06:10|82740|82690|82753.2|82678.5|82753.3|82692.8|82740|82678.4|20
1622588780000|2021-06-01 23:06:20|82752.8|82677.3|82751.7|82679.1|82752.9|82680.5|82750|82677.3|24
1622588790000|2021-06-01 23:06:30|82752|82676.8|82754.4|82677.2|82754.4|82690.7|82739.3|82676.8|29
1622588800000|2021-06-01 23:06:40|82752.6|82679.6|82750|82678.8|82753.5|82690.1|82739.1|82676.4|16
1622588810000|2021-06-01 23:06:50|82753.9|82676.3|82741.6|82691.6|82753.9|82691.6|82740.8|82676.3|9
1622588820000|2021-06-01 23:07:00|82741.5|82691.5|82752|82673.4|82754.4|82691.5|82741.5|82673.4|8
1622588830000|2021-06-01 23:07:10|82752.6|82676.8|82748.4|82674.3|82752.8|82692.3|82739.1|82674.3|17
1622588840000|2021-06-01 23:07:20|82737.2|82674.6|82741.6|82691.6|82752.3|82692.2|82737.2|82674.6|17
1622588850000|2021-06-01 23:07:30|82739.7|82689.7|82742.8|82692.8|82742.8|82692.8|82738.7|82688.7|10
1622588860000|2021-06-01 23:07:40|82741.9|82691.9|82740|82690|82753|82692.3|82740|82680.9|17
1622588870000|2021-06-01 23:07:50|82740.7|82690.7|82742.5|82692.5|82753.8|82693.2|82740.7|82679.7|28
1622588880000|2021-06-01 23:08:00|82742.4|82692.4|82754.6|82674.7|82755.2|82697.5|82740.2|82674.7|18
1622588890000|2021-06-01 23:08:10|82757.9|82678.6|82754.1|82682.6|82759.1|82695.1|82742.2|82674.4|19
1622588900000|2021-06-01 23:08:20|82744.9|82694.9|82744.5|82694.5|82757.3|82694.9|82742|82656.2|14
1622588910000|2021-06-01 23:08:30|82753.5|82681.9|82752|82680|82756.4|82694.6|82741.5|82679.9|15
1622588920000|2021-06-01 23:08:40|82755.3|82680.3|82742.3|82692.3|82755.3|82695.2|82742|82680.3|14
1622588930000|2021-06-01 23:08:50|82754.3|82681.6|82755.7|82681.8|82755.7|82694.8|82743.3|82681.5|10
1622588940000|2021-06-01 23:09:00|82756|82682.2|82753.8|82682.8|82756.5|82682.8|82753.7|82680.1|22
1622588950000|2021-06-01 23:09:10|82756.3|82682.4|82754.7|82684.2|82757.5|82694.7|82744.1|82681.6|8
1622588960000|2021-06-01 23:09:20|82756.2|82683.7|82758.9|82669|82764.4|82693.5|82743|82662|21
1622588970000|2021-06-01 23:09:30|82758|82667.6|82744.7|82694.7|82758.7|82696.9|82740.5|82667.6|44
1622588980000|2021-06-01 23:09:40|82744.6|82694.6|82745|82695|82756.1|82695.2|82743.4|82681.5|17
1622588990000|2021-06-01 23:09:50|82745.1|82695.1|82745.6|82695.6|82745.7|82695.7|82744.6|82694.6|17
1622589000000|2021-06-01 23:10:00|82745|82695|82746.2|82696.2|82746.6|82696.6|82744|82694|20
1622589010000|2021-06-01 23:10:10|82745.9|82695.9|82754|82682.8|82754|82695.9|82743.1|82682.5|19
1622589020000|2021-06-01 23:10:20|82754.3|82682.6|82755.1|82684.1|82755.1|82695.2|82744.2|82682.6|17
1622589030000|2021-06-01 23:10:30|82744.7|82694.7|82744.3|82694.3|82745.2|82695.2|82742.4|82692.4|24
1622589040000|2021-06-01 23:10:40|82743.6|82693.6|82743.3|82693.3|82745.5|82695.5|82741.8|82691.8|15
1622589050000|2021-06-01 23:10:50|82742.9|82692.9|82753.7|82682.4|82753.7|82695.2|82741.3|82680.8|18
1622589060000|2021-06-01 23:11:00|82753.9|82678.4|82746.9|82696.9|82754.9|82697.3|82742.8|82678.4|15
1622589070000|2021-06-01 23:11:10|82757.4|82686.3|82746.8|82696.8|82757.7|82699.1|82746.1|82686.3|17
1622589080000|2021-06-01 23:11:20|82747.2|82697.2|82747.1|82697.1|82747.5|82697.5|82747|82697|9
1622589090000|2021-06-01 23:11:30|82745.6|82695.6|82744.5|82694.5|82746.5|82696.5|82744|82694|19
1622589100000|2021-06-01 23:11:40|82744.7|82694.7|82757.5|82683.1|82757.7|82695.6|82744.3|82682.6|11
1622589110000|2021-06-01 23:11:50|82757.4|82681.4|82756.7|82684.7|82757.4|82695.3|82744.3|82677.7|12
1622589120000|2021-06-01 23:12:00|82745.8|82695.8|82746.3|82696.3|82757.9|82696.9|82743.2|82678.7|22
1622589130000|2021-06-01 23:12:10|82746.1|82696.1|82743.4|82693.4|82754.4|82696.1|82740.4|82677.1|28
1622589140000|2021-06-01 23:12:20|82743.1|82693.1|82750.7|82679.2|82753.5|82693.1|82740.3|82676.2|12
1622589150000|2021-06-01 23:12:30|82752.7|82675.7|82739.3|82689.3|82752.7|82690.2|82737.3|82675.7|22
1622589160000|2021-06-01 23:12:40|82739|82689|82740.9|82690.9|82741|82691|82739|82689|5
1622589170000|2021-06-01 23:12:50|82741.2|82691.2|82742.8|82692.8|82750.9|82692.8|82739.5|82677.6|9
1622589180000|2021-06-01 23:13:00|82742.9|82692.9|82751.4|82681.3|82751.4|82693.5|82741.3|82681.3|8
1622589190000|2021-06-01 23:13:10|82741.4|82691.4|82749.9|82678.4|82753|82692.5|82740.2|82678.4|11
1622589200000|2021-06-01 23:13:20|82749.7|82678.9|82751.9|82679.9|82751.9|82688.9|82737.8|82675.3|15
1622589210000|2021-06-01 23:13:30|82752.9|82678.8|82741.5|82691.5|82753.3|82691.8|82741.5|82678.8|8
1622589220000|2021-06-01 23:13:40|82742.3|82692.3|82754.2|82680|82754.2|82692.3|82742.1|82680|5
1622589230000|2021-06-01 23:13:50|82752.7|82681.8|82742.3|82692.3|82754.4|82692.3|82736.4|82673.8|10
1622589240000|2021-06-01 23:14:00|82740.4|82690.4|82754.1|82683.3|82754.1|82693.4|82740.4|82683.3|7
1622589250000|2021-06-01 23:14:10|82753.8|82683.6|82743.8|82693.8|82753.8|82694.3|82743.4|82683.6|7
1622589260000|2021-06-01 23:14:20|82743.9|82693.9|82739.5|82689.5|82743.9|82693.9|82739.3|82689.3|10
1622589270000|2021-06-01 23:14:30|82739.8|82689.8|82752.5|82681.3|82752.5|82691.4|82739.6|82681.3|9
1622589280000|2021-06-01 23:14:40|82755.7|82672.7|82753|82682.7|82756.2|82693.1|82741.4|82672.7|9
1622589290000|2021-06-01 23:14:50|82754.4|82681.7|82740.2|82690.2|82754.4|82693.3|82740.2|82677.1|10
1622589300000|2021-06-01 23:15:00|82750.3|82680.3|82747.5|82676.7|82751.6|82693.1|82739.7|82676.7|10
1622589310000|2021-06-01 23:15:10|82740.2|82690.2|82741.1|82691.1|82753.2|82691.3|82738.7|82676.2|8
1622589320000|2021-06-01 23:15:20|82741.3|82691.3|82742.6|82692.6|82759.1|82693.2|82741.3|82667.4|17
1622589330000|2021-06-01 23:15:30|82742.4|82692.4|82740.6|82690.6|82743.8|82693.8|82740.6|82690.6|8
1622589340000|2021-06-01 23:15:40|82752.4|82681.9|82742.4|82692.4|82752.4|82692.4|82741.5|82680.3|6
1622589350000|2021-06-01 23:15:50|82742.7|82692.7|82751.3|82680.6|82752.5|82692.8|82741.7|82679.7|8
1622589360000|2021-06-01 23:16:00|82752.1|82679.9|82742.2|82692.2|82752.1|82692.2|82741.1|82679.9|7
1622589370000|2021-06-01 23:16:10|82742.3|82692.3|82741.9|82691.9|82744.9|82694.9|82738.6|82688.6|43
1622589380000|2021-06-01 23:16:20|82741.5|82691.5|82755.5|82674.9|82756.4|82691.5|82738.5|82674.9|13
1622589390000|2021-06-01 23:16:30|82756.4|82672.7|82740.4|82690.4|82756.4|82691.4|82739.3|82672.7|4
1622589400000|2021-06-01 23:16:40|82746.1|82674.8|82738.2|82688.2|82750|82689.2|82738.1|82672.9|13
1622589410000|2021-06-01 23:16:50|82749.4|82677.9|82739.2|82689.2|82751.8|82690.8|82738.7|82676.6|12
1622589420000|2021-06-01 23:17:00|82750.8|82680.1|82739.7|82689.7|82750.8|82690.9|82737.3|82680.1|10
1622589430000|2021-06-01 23:17:10|82740.4|82690.4|82740.2|82690.2|82754.4|82691.9|82738.6|82677.4|20
1622589440000|2021-06-01 23:17:20|82740.1|82690.1|82750.8|82676.6|82750.8|82691.3|82734.5|82676.6|24
1622589450000|2021-06-01 23:17:30|82739|82689|82726.3|82676.3|82740.1|82690.1|82723.2|82673.2|51
1622589460000|2021-06-01 23:17:40|82726.2|82676.2|82727.6|82677.6|82727.9|82677.9|82725.7|82675.7|14
1622589470000|2021-06-01 23:17:50|82727.7|82677.7|82729.8|82679.8|82742.7|82680.5|82727.7|82665.7|15
1622589480000|2021-06-01 23:18:00|82729.7|82679.7|82731.5|82681.5|82731.5|82681.5|82728.8|82678.8|10
1622589490000|2021-06-01 23:18:10|82731.7|82681.7|82731|82681|82732|82682|82731|82681|9
1622589500000|2021-06-01 23:18:20|82732.3|82682.3|82732.3|82682.3|82732.5|82682.5|82732.1|82682.1|15
1622589510000|2021-06-01 23:18:30|82731.6|82681.6|82731.2|82681.2|82732.4|82682.4|82731.2|82681.2|12
1622589520000|2021-06-01 23:18:40|82730.3|82680.3|82731.8|82681.8|82731.8|82681.8|82730.3|82680.3|5
1622589530000|2021-06-01 23:18:50|82731.1|82681.1|82730.8|82680.8|82731.8|82681.8|82730.8|82680.8|9
1622589540000|2021-06-01 23:19:00|82730.9|82680.9|82729.4|82679.4|82739.8|82681.5|82728.7|82669.5|10
1622589550000|2021-06-01 23:19:10|82729.7|82679.7|82731|82681|82732.5|82682.5|82729.7|82679.7|16
1622589560000|2021-06-01 23:19:20|82731.1|82681.1|82739.8|82689.8|82740|82690|82731.1|82681.1|23
1622589570000|2021-06-01 23:19:30|82739.5|82689.5|82739.2|82689.2|82739.7|82689.7|82739|82689|8
1622589580000|2021-06-01 23:19:40|82739.5|82689.5|82748.5|82677.8|82748.5|82689.5|82736.9|82677.4|14
1622589590000|2021-06-01 23:19:50|82749.4|82677|82738.9|82688.9|82749.6|82689.1|82738.1|82672.7|20
1622589600000|2021-06-01 23:20:00|82739|82689|82739.1|82689.1|82749.9|82689.4|82739|82678.6|9
1622589610000|2021-06-01 23:20:10|82739.3|82689.3|82738.2|82688.2|82749.8|82689.3|82738.2|82675.8|11
1622589620000|2021-06-01 23:20:20|82737.6|82687.6|82739.1|82689.1|82739.1|82689.1|82737.6|82687.6|9
1622589630000|2021-06-01 23:20:30|82737.9|82687.9|82738.6|82688.6|82739|82689|82737.9|82687.9|13
1622589640000|2021-06-01 23:20:40|82737.6|82687.6|82738.4|82688.4|82738.6|82688.6|82737.6|82687.6|8
1622589650000|2021-06-01 23:20:50|82738.2|82688.2|82737.6|82687.6|82749.1|82689.1|82737.6|82678.4|12
1622589660000|2021-06-01 23:21:00|82750.3|82675|82738.6|82688.6|82752.3|82688.7|82737.3|82674|12
1622589670000|2021-06-01 23:21:10|82738.5|82688.5|82738.2|82688.2|82739.4|82689.4|82737.9|82687.9|13
1622589680000|2021-06-01 23:21:20|82750.9|82676.1|82739.2|82689.2|82755.6|82692|82738.4|82675.2|11
1622589690000|2021-06-01 23:21:30|82739.6|82689.6|82740.2|82690.2|82740.7|82690.7|82738.7|82688.7|11
1622589700000|2021-06-01 23:21:40|82751|82681|82739.5|82689.5|82751|82690.6|82738.8|82681|7
1622589710000|2021-06-01 23:21:50|82738.9|82688.9|82739.2|82689.2|82751.2|82690.1|82738.9|82677.3|8
1622589720000|2021-06-01 23:22:00|82739.3|82689.3|82736.9|82686.9|82739.3|82689.3|82736.9|82686.9|8
1622589730000|2021-06-01 23:22:10|82739.1|82689.1|82740.8|82690.8|82744|82694|82739.1|82689.1|28
1622589740000|2021-06-01 23:22:20|82740.9|82690.9|82739.8|82689.8|82741.2|82691.2|82738.8|82688.8|19
1622589750000|2021-06-01 23:22:30|82738.7|82688.7|82745.5|82695.5|82745.5|82695.5|82738.7|82688.7|36
1622589760000|2021-06-01 23:22:40|82745|82695|82745.9|82695.9|82746.1|82696.1|82745|82695|10
1622589770000|2021-06-01 23:22:50|82744.6|82694.6|82743.8|82693.8|82744.6|82694.6|82743.5|82693.5|6
1622589780000|2021-06-01 23:23:00|82743.7|82693.7|82744.8|82694.8|82745.6|82695.6|82743|82693|15
1622589790000|2021-06-01 23:23:10|82754.4|82683.6|82743.3|82693.3|82754.4|82695.2|82743.1|82683.6|9
1622589800000|2021-06-01 23:23:20|82743.1|82693.1|82741|82691|82743.5|82693.5|82740.9|82690.9|9
1622589810000|2021-06-01 23:23:30|82741.2|82691.2|82740.3|82690.3|82742.9|82692.9|82740.3|82690.3|14
1622589820000|2021-06-01 23:23:40|82740.6|82690.6|82744.8|82694.8|82745.7|82695.7|82740.3|82690.3|27
1622589830000|2021-06-01 23:23:50|82744.3|82694.3|82745.9|82695.9|82746.5|82696.5|82744|82694|24
1622589840000|2021-06-01 23:24:00|82745.7|82695.7|82746|82696|82746.4|82696.4|82745.7|82695.7|13
1622589850000|2021-06-01 23:24:10|82745.8|82695.8|82746.6|82696.6|82748.3|82698.3|82744.5|82694.5|19
1622589860000|2021-06-01 23:24:20|82745.9|82695.9|82742.3|82692.3|82746.5|82696.5|82742|82692|32
1622589870000|2021-06-01 23:24:30|82742.9|82692.9|82745.2|82695.2|82745.2|82695.2|82742.4|82692.4|16
1622589880000|2021-06-01 23:24:40|82745.6|82695.6|82747.9|82697.9|82747.9|82697.9|82745.6|82695.6|16
1622589890000|2021-06-01 23:24:50|82748.1|82698.1|82747.7|82697.7|82748.9|82698.9|82747.7|82697.7|9
1622589900000|2021-06-01 23:25:00|82747.9|82697.9|82746.7|82696.7|82748.4|82698.4|82746|82696|15
1622589910000|2021-06-01 23:25:10|82746.2|82696.2|82746.9|82696.9|82747.1|82697.1|82746.2|82696.2|8
1622589920000|2021-06-01 23:25:20|82745.8|82695.8|82747.2|82697.2|82747.2|82697.2|82745.8|82695.8|10
1622589930000|2021-06-01 23:25:30|82748.3|82698.3|82746.9|82696.9|82748.7|82698.7|82746.9|82696.9|12
1622589940000|2021-06-01 23:25:40|82746.7|82696.7|82746.8|82696.8|82746.8|82696.8|82746.1|82696.1|5
1622589950000|2021-06-01 23:25:50|82747|82697|82747.1|82697.1|82747.9|82697.9|82747|82697|11
1622589960000|2021-06-01 23:26:00|82747.4|82697.4|82747.7|82697.7|82747.7|82697.7|82745.2|82695.2|13
1622589970000|2021-06-01 23:26:10|82748.3|82698.3|82748|82698|82748.3|82698.3|82747.7|82697.7|6
1622589980000|2021-06-01 23:26:20|82748.2|82698.2|82744.2|82694.2|82748.2|82698.2|82742.7|82692.7|22
1622589990000|2021-06-01 23:26:30|82744|82694|82741.4|82691.4|82746.3|82696.3|82741.4|82691.4|16
1622590000000|2021-06-01 23:26:40|82741.7|82691.7|82744.5|82694.5|82744.8|82694.8|82741.7|82691.7|15
1622590010000|2021-06-01 23:26:50|82744.4|82694.4|82745.4|82695.4|82746.5|82696.5|82744.1|82694.1|14
1622590020000|2021-06-01 23:27:00|82745.3|82695.3|82746.4|82696.4|82746.4|82696.4|82743.2|82693.2|18
1622590030000|2021-06-01 23:27:10|82746|82696|82746.2|82696.2|82747.2|82697.2|82745.9|82695.9|8
1622590040000|2021-06-01 23:27:20|82746.8|82696.8|82744.5|82694.5|82746.8|82696.8|82744.3|82694.3|16
1622590050000|2021-06-01 23:27:30|82744.8|82694.8|82744.5|82694.5|82744.9|82694.9|82743.6|82693.6|10
1622590060000|2021-06-01 23:27:40|82744.8|82694.8|82746.1|82696.1|82746.1|82696.1|82743.8|82693.8|13
1622590070000|2021-06-01 23:27:50|82745.6|82695.6|82745.6|82695.6|82746.5|82696.5|82745.6|82695.6|9
1622590080000|2021-06-01 23:28:00|82745.4|82695.4|82744.9|82694.9|82745.4|82695.4|82743.9|82693.9|12
1622590090000|2021-06-01 23:28:10|82745|82695|82740.4|82690.4|82745.3|82695.3|82739.9|82689.9|17
1622590100000|2021-06-01 23:28:20|82740.2|82690.2|82742.5|82692.5|82758.8|82692.6|82740.2|82677.2|20
1622590110000|2021-06-01 23:28:30|82742.4|82692.4|82741.6|82691.6|82743.5|82693.5|82741.6|82691.6|11
1622590120000|2021-06-01 23:28:40|82741.1|82691.1|82740.7|82690.7|82741.5|82691.5|82740.7|82690.7|5
1622590130000|2021-06-01 23:28:50|82740.4|82690.4|82742.6|82692.6|82742.6|82692.6|82740|82690|11
1622590140000|2021-06-01 23:29:00|82739.5|82689.5|82741.4|82691.4|82743.3|82693.3|82739.5|82689.5|14
1622590150000|2021-06-01 23:29:10|82755.8|82676.1|82741.3|82691.3|82755.8|82691.7|82741.1|82676.1|12
1622590160000|2021-06-01 23:29:20|82741.1|82691.1|82741.9|82691.9|82742|82692|82740.2|82690.2|8
1622590170000|2021-06-01 23:29:30|82741.2|82691.2|82741.8|82691.8|82745.2|82695.2|82739|82689|34
1622590180000|2021-06-01 23:29:40|82742.1|82692.1|82742.8|82692.8|82744.3|82694.3|82742.1|82692.1|15
1622590190000|2021-06-01 23:29:50|82742.6|82692.6|82742.5|82692.5|82743.4|82693.4|82741.9|82691.9|19
1622590200000|2021-06-01 23:30:00|82742.6|82692.6|82743.5|82693.5|82743.5|82693.5|82742.1|82692.1|13
1622590210000|2021-06-01 23:30:10|82743.6|82693.6|82741.9|82691.9|82750.3|82693.6|82739.8|82678.9|23
1622590220000|2021-06-01 23:30:20|82741.7|82691.7|82744.2|82694.2|82745.5|82695.5|82741.7|82691.7|18
1622590230000|2021-06-01 23:30:30|82744.3|82694.3|82742.2|82692.2|82744.3|82694.3|82741|82691|23
1622590240000|2021-06-01 23:30:40|82742.5|82692.5|82742.9|82692.9|82743.1|82693.1|82742.4|82692.4|7
1622590250000|2021-06-01 23:30:50|82742.3|82692.3|82742|82692|82743.1|82693.1|82741.9|82691.9|14
1622590260000|2021-06-01 23:31:00|82741.8|82691.8|82741.2|82691.2|82742.4|82692.4|82741.2|82691.2|13
1622590270000|2021-06-01 23:31:10|82741.3|82691.3|82741.1|82691.1|82741.3|82691.3|82739.8|82689.8|12
1622590280000|2021-06-01 23:31:20|82740.9|82690.9|82741.8|82691.8|82742|82692|82740.9|82690.9|15
1622590290000|2021-06-01 23:31:30|82741.9|82691.9|82741.8|82691.8|82742.6|82692.6|82741.6|82691.6|9
1622590300000|2021-06-01 23:31:40|82742.2|82692.2|82742.6|82692.6|82742.6|82692.6|82740.7|82690.7|7
1622590310000|2021-06-01 23:31:50|82743|82693|82743.2|82693.2|82743.2|82693.2|82741.2|82691.2|9
1622590320000|2021-06-01 23:32:00|82742.5|82692.5|82742.9|82692.9|82743.2|82693.2|82741.2|82691.2|6
1622590330000|2021-06-01 23:32:10|82742.2|82692.2|82742.1|82692.1|82742.6|82692.6|82741.3|82691.3|19
1622590340000|2021-06-01 23:32:20|82742.3|82692.3|82740.3|82690.3|82743|82693|82740.3|82690.3|11
1622590350000|2021-06-01 23:32:30|82740.4|82690.4|82738.2|82688.2|82740.4|82690.4|82738.2|82688.2|10
1622590360000|2021-06-01 23:32:40|82738.4|82688.4|82734.8|82684.8|82738.4|82688.4|82733.8|82683.8|13
1622590370000|2021-06-01 23:32:50|82735.1|82685.1|82736.6|82686.6|82737.7|82687.7|82729.7|82679.7|23
1622590380000|2021-06-01 23:33:00|82736.7|82686.7|82731.7|82681.7|82737.4|82687.4|82731.7|82681.7|20
1622590390000|2021-06-01 23:33:10|82731.6|82681.6|82731.9|82681.9|82732.6|82682.6|82730.5|82680.5|18
1622590400000|2021-06-01 23:33:20|82732.6|82682.6|82732|82682|82735.7|82685.7|82730.7|82680.7|17
1622590410000|2021-06-01 23:33:30|82732.5|82682.5|82735.3|82685.3|82736.9|82686.9|82731.6|82681.6|26
1622590420000|2021-06-01 23:33:40|82732.2|82682.2|82737.5|82687.5|82737.5|82687.5|82731.8|82681.8|11
1622590430000|2021-06-01 23:33:50|82736.9|82686.9|82735.2|82685.2|82737.3|82687.3|82733.9|82683.9|11
1622590440000|2021-06-01 23:34:00|82735.7|82685.7|82737.2|82687.2|82737.8|82687.8|82735.5|82685.5|13
1622590450000|2021-06-01 23:34:10|82737.4|82687.4|82736.6|82686.6|82737.6|82687.6|82733.4|82683.4|20
1622590460000|2021-06-01 23:34:20|82737.4|82687.4|82735.4|82685.4|82738.3|82688.3|82728.2|82678.2|30
1622590470000|2021-06-01 23:34:30|82734.9|82684.9|82735.6|82685.6|82736.9|82686.9|82733.9|82683.9|11
1622590480000|2021-06-01 23:34:40|82734.6|82684.6|82734.9|82684.9|82737.4|82687.4|82733.1|82683.1|24
1622590490000|2021-06-01 23:34:50|82734.7|82684.7|82735.5|82685.5|82735.5|82685.5|82734.6|82684.6|13
1622590500000|2021-06-01 23:35:00|82735.7|82685.7|82730.5|82680.5|82735.7|82685.7|82730.2|82680.2|26
1622590510000|2021-06-01 23:35:10|82729.5|82679.5|82727.7|82677.7|82730.9|82680.9|82726.8|82676.8|21
1622590520000|2021-06-01 23:35:20|82728.2|82678.2|82729.9|82679.9|82729.9|82679.9|82728.2|82678.2|12
1622590530000|2021-06-01 23:35:30|82743.2|82670.7|82730.4|82680.4|82743.2|82680.4|82729.5|82670.7|9
1622590540000|2021-06-01 23:35:40|82728.4|82678.4|82731.2|82681.2|82731.2|82681.2|82728.4|82678.4|9
1622590550000|2021-06-01 23:35:50|82731.9|82681.9|82729.6|82679.6|82733.5|82683.5|82729.6|82679.6|11
1622590560000|2021-06-01 23:36:00|82729.8|82679.8|82732.8|82682.8|82750.8|82682.8|82729.4|82667.6|7
1622590570000|2021-06-01 23:36:10|82732.7|82682.7|82731.1|82681.1|82733|82683|82728|82678|8
1622590580000|2021-06-01 23:36:20|82731.4|82681.4|82730.4|82680.4|82732.2|82682.2|82730.4|82680.4|13
1622590590000|2021-06-01 23:36:30|82731.9|82681.9|82741.9|82691.9|82752.3|82696.2|82731.9|82679.2|64
1622590600000|2021-06-01 23:36:40|82745.8|82695.8|82743.5|82693.5|82753.5|82700.6|82737.6|82679.7|75
1622590610000|2021-06-01 23:36:50|82742.9|82692.9|82720.4|82670.4|82744.7|82694.7|82712.1|82654.1|71
1622590620000|2021-06-01 23:37:00|82714.6|82664.6|82711.6|82661.6|82740.3|82679.8|82711.4|82657.1|79
1622590630000|2021-06-01 23:37:10|82712.2|82662.2|82718.9|82668.9|82729.7|82675.6|82712.2|82659.7|32
1622590640000|2021-06-01 23:37:20|82723.5|82673.5|82721.6|82671.6|82724.4|82674.4|82720.6|82670.6|18
1622590650000|2021-06-01 23:37:30|82723.7|82673.7|82723.6|82673.6|82723.7|82673.7|82720.5|82670.5|7
1622590660000|2021-06-01 23:37:40|82726.5|82676.5|82728|82678|82729.5|82679.5|82723|82673|18
1622590670000|2021-06-01 23:37:50|82727.8|82677.8|82722.3|82672.3|82729.8|82679.8|82719|82669|18
1622590680000|2021-06-01 23:38:00|82725.1|82675.1|82726.8|82676.8|82727|82677|82723.4|82673.4|11
1622590690000|2021-06-01 23:38:10|82726.9|82676.9|82724.5|82674.5|82727.1|82677.1|82723.8|82673.8|12
1622590700000|2021-06-01 23:38:20|82725.1|82675.1|82726.6|82676.6|82726.6|82676.6|82723.2|82673.2|6
1622590710000|2021-06-01 23:38:30|82726.3|82676.3|82725.3|82675.3|82726.3|82676.3|82722.3|82672.3|7
1622590720000|2021-06-01 23:38:40|82725.8|82675.8|82726.2|82676.2|82729|82679|82723.2|82673.2|17
1622590730000|2021-06-01 23:38:50|82727.5|82677.5|82726.4|82676.4|82728.6|82678.6|82725.4|82675.4|15
1622590740000|2021-06-01 23:39:00|82726|82676|82727.7|82677.7|82728.1|82678.1|82725.3|82675.3|18
1622590750000|2021-06-01 23:39:10|82727.4|82677.4|82726.2|82676.2|82728.6|82678.6|82725|82675|15
1622590760000|2021-06-01 23:39:20|82724.6|82674.6|82726.5|82676.5|82727.7|82677.7|82724.6|82674.6|12
1622590770000|2021-06-01 23:39:30|82727.5|82677.5|82726.1|82676.1|82727.5|82677.5|82724.4|82674.4|10
1622590780000|2021-06-01 23:39:40|82727.7|82677.7|82728.7|82678.7|82729|82679|82725.4|82675.4|15
1622590790000|2021-06-01 23:39:50|82729.5|82679.5|82728|82678|82729.6|82679.6|82726.9|82676.9|10
1622590800000|2021-06-01 23:40:00|82727.7|82677.7|82726.8|82676.8|82728.4|82678.4|82724.8|82674.8|32
1622590810000|2021-06-01 23:40:10|82727.2|82677.2|82728.3|82678.3|82728.6|82678.6|82726.6|82676.6|17
1622590820000|2021-06-01 23:40:20|82728.5|82678.5|82730.5|82680.5|82730.5|82680.5|82725.5|82675.5|25
1622590830000|2021-06-01 23:40:30|82729.7|82679.7|82727.1|82677.1|82729.9|82679.9|82726.4|82676.4|25
1622590840000|2021-06-01 23:40:40|82726.8|82676.8|82729.7|82679.7|82737|82679.7|82726.7|82666|20
1622590850000|2021-06-01 23:40:50|82729.6|82679.6|82729.5|82679.5|82730.1|82680.1|82729.1|82679.1|17
1622590860000|2021-06-01 23:41:00|82730.1|82680.1|82729.6|82679.6|82730.1|82680.1|82728.8|82678.8|19
1622590870000|2021-06-01 23:41:10|82729.7|82679.7|82735.5|82662.9|82735.5|82680.4|82726.8|82662.9|19
1622590880000|2021-06-01 23:41:20|82742.2|82680.6|82726.5|82676.5|82742.2|82680.6|82725.4|82675.4|13
1622590890000|2021-06-01 23:41:30|82728.4|82678.4|82725.6|82675.6|82739.3|82678.4|82725.6|82662.8|18
1622590900000|2021-06-01 23:41:40|82726.3|82676.3|82728.7|82678.7|82730.9|82680.9|82724.9|82674.9|43
1622590910000|2021-06-01 23:41:50|82728.8|82678.8|82726.7|82676.7|82729.3|82679.3|82725.4|82675.4|30
1622590920000|2021-06-01 23:42:00|82726.2|82676.2|82726.8|82676.8|82728.4|82678.4|82724.9|82674.9|42
1622590930000|2021-06-01 23:42:10|82727|82677|82727.5|82677.5|82727.5|82677.5|82725.1|82675.1|8
1622590940000|2021-06-01 23:42:20|82727.3|82677.3|82725.4|82675.4|82727.9|82677.9|82724.4|82674.4|16
1622590950000|2021-06-01 23:42:30|82725.9|82675.9|82728.6|82678.6|82728.8|82678.8|82723.2|82673.2|13
1622590960000|2021-06-01 23:42:40|82728.7|82678.7|82731.4|82681.4|82735.5|82685.5|82723.5|82673.5|33
1622590970000|2021-06-01 23:42:50|82732.4|82682.4|82734.6|82684.6|82734.6|82684.6|82729.6|82679.6|17
1622590980000|2021-06-01 23:43:00|82733.8|82683.8|82731.5|82681.5|82735.3|82685.3|82730.6|82680.6|11
1622590990000|2021-06-01 23:43:10|82731.8|82681.8|82736.7|82686.7|82736.7|82686.7|82731.3|82681.3|18
1622591000000|2021-06-01 23:43:20|82734.8|82684.8|82734.9|82684.9|82743.4|82685.7|82733.4|82672.4|10
1622591010000|2021-06-01 23:43:30|82735.7|82685.7|82735.3|82685.3|82736.5|82686.5|82734.2|82684.2|15
1622591020000|2021-06-01 23:43:40|82736.1|82686.1|82735.6|82685.6|82736.5|82686.5|82734.7|82684.7|14
1622591030000|2021-06-01 23:43:50|82736|82686|82737.3|82687.3|82737.8|82687.8|82736|82686|11
1622591040000|2021-06-01 23:44:00|82737.4|82687.4|82736.1|82686.1|82737.7|82687.7|82735.7|82685.7|10
1622591050000|2021-06-01 23:44:10|82735.8|82685.8|82736|82686|82736.2|82686.2|82734.9|82684.9|15
1622591060000|2021-06-01 23:44:20|82736.1|82686.1|82735.8|82685.8|82736.1|82686.1|82734.2|82684.2|8
1622591070000|2021-06-01 23:44:30|82735.1|82685.1|82735|82685|82737.4|82687.4|82734|82684|16
1622591080000|2021-06-01 23:44:40|82735.7|82685.7|82735.3|82685.3|82735.8|82685.8|82734.2|82684.2|11
1622591090000|2021-06-01 23:44:50|82735.7|82685.7|82735.7|82685.7|82736.4|82686.4|82735.3|82685.3|17
1622591100000|2021-06-01 23:45:00|82735.8|82685.8|82735.9|82685.9|82736.5|82686.5|82733|82683|12
1622591110000|2021-06-01 23:45:10|82735.6|82685.6|82736.4|82686.4|82736.4|82686.4|82734.7|82684.7|6
1622591120000|2021-06-01 23:45:20|82736.7|82686.7|82735.7|82685.7|82736.7|82686.7|82734.9|82684.9|11
1622591130000|2021-06-01 23:45:30|82735.6|82685.6|82733.1|82683.1|82735.9|82685.9|82731.2|82681.2|53
1622591140000|2021-06-01 23:45:40|82733.7|82683.7|82731.9|82681.9|82734.3|82684.3|82731.7|82681.7|20
1622591150000|2021-06-01 23:45:50|82731.4|82681.4|82730.6|82680.6|82734.8|82684.8|82730.6|82680.6|26
1622591160000|2021-06-01 23:46:00|82730.1|82680.1|82730.9|82680.9|82733.3|82683.3|82730.1|82680.1|23
1622591170000|2021-06-01 23:46:10|82729.3|82679.3|82730|82680|82733.1|82683.1|82729.3|82679.3|19
1622591180000|2021-06-01 23:46:20|82729.7|82679.7|82732|82682|82732.6|82682.6|82729.7|82679.7|18
1622591190000|2021-06-01 23:46:30|82732.3|82682.3|82733.5|82683.5|82733.5|82683.5|82731.2|82681.2|18
1622591200000|2021-06-01 23:46:40|82733.4|82683.4|82732.3|82682.3|82733.4|82683.4|82731.7|82681.7|14
1622591210000|2021-06-01 23:46:50|82731.8|82681.8|82731.7|82681.7|82733|82683|82730.4|82680.4|11
1622591220000|2021-06-01 23:47:00|82732.1|82682.1|82733|82683|82734.5|82684.5|82728.5|82678.5|20
1622591230000|2021-06-01 23:47:10|82732.7|82682.7|82732.4|82682.4|82734|82684|82730|82680|19
1622591240000|2021-06-01 23:47:20|82732.9|82682.9|82733.3|82683.3|82741.9|82684|82730.2|82669.7|15
1622591250000|2021-06-01 23:47:30|82734.2|82684.2|82736.1|82686.1|82736.1|82686.1|82733.3|82683.3|14
1622591260000|2021-06-01 23:47:40|82738.8|82688.8|82736|82686|82739|82689|82733.4|82683.4|17
1622591270000|2021-06-01 23:47:50|82736.9|82686.9|82736.1|82686.1|82738.9|82688.9|82736.1|82686.1|11
1622591280000|2021-06-01 23:48:00|82737.7|82687.7|82734.6|82684.6|82738.1|82688.1|82732.4|82682.4|18
1622591290000|2021-06-01 23:48:10|82734.9|82684.9|82741.3|82691.3|82741.8|82691.8|82734.2|82684.2|40
1622591300000|2021-06-01 23:48:20|82741.1|82691.1|82739.7|82689.7|82742.7|82692.7|82739.7|82689.7|20
1622591310000|2021-06-01 23:48:30|82740.1|82690.1|82741.1|82691.1|82741.9|82691.9|82737.4|82687.4|17
1622591320000|2021-06-01 23:48:40|82740.7|82690.7|82738.1|82688.1|82751.5|82693.7|82737|82680|28
1622591330000|2021-06-01 23:48:50|82735.7|82685.7|82734.9|82684.9|82739.4|82689.4|82734.9|82684.9|27
1622591340000|2021-06-01 23:49:00|82735.3|82685.3|82737.5|82687.5|82737.9|82687.9|82735.3|82685.3|11
1622591350000|2021-06-01 23:49:10|82737.6|82687.6|82736.1|82686.1|82737.9|82687.9|82734.3|82684.3|18
1622591360000|2021-06-01 23:49:20|82733.9|82683.9|82733.7|82683.7|82736.6|82686.6|82730.9|82680.9|33
1622591370000|2021-06-01 23:49:30|82733.4|82683.4|82735.9|82685.9|82735.9|82685.9|82733|82683|14
1622591380000|2021-06-01 23:49:40|82735.6|82685.6|82732.6|82682.6|82735.8|82685.8|82730.8|82680.8|27
1622591390000|2021-06-01 23:49:50|82732.5|82682.5|82732.9|82682.9|82741.3|82683.9|82729.7|82669.5|50
1622591400000|2021-06-01 23:50:00|82732.6|82682.6|82732.6|82682.6|82734|82684|82731.8|82681.8|13
1622591410000|2021-06-01 23:50:10|82732.8|82682.8|82733.6|82683.6|82734.2|82684.2|82732.1|82682.1|21
1622591420000|2021-06-01 23:50:20|82733.9|82683.9|82730.5|82680.5|82735|82685|82730.5|82680.5|30
1622591430000|2021-06-01 23:50:30|82732.5|82682.5|82736.1|82686.1|82736.1|82686.1|82731.3|82681.3|12
1622591440000|2021-06-01 23:50:40|82735.6|82685.6|82731.4|82681.4|82738.4|82688.4|82731.4|82681.4|25
1622591450000|2021-06-01 23:50:50|82734.9|82684.9|82732.2|82682.2|82737.3|82687.3|82732.1|82682.1|32
1622591460000|2021-06-01 23:51:00|82732.3|82682.3|82731|82681|82733.6|82683.6|82728.8|82678.8|29
1622591470000|2021-06-01 23:51:10|82730.9|82680.9|82729.7|82679.7|82736.2|82686.2|82727.5|82677.5|35
1622591480000|2021-06-01 23:51:20|82729.9|82679.9|82728.3|82678.3|82730.7|82680.7|82725.8|82675.8|27
1622591490000|2021-06-01 23:51:30|82727|82677|82724.3|82674.3|82741.5|82679.7|82723.4|82669.6|27
1622591500000|2021-06-01 23:51:40|82725.1|82675.1|82729|82679|82740.6|82679|82723.7|82668.6|14
1622591510000|2021-06-01 23:51:50|82739.6|82668.8|82725.5|82675.5|82739.6|82679.8|82723.3|82668.8|11
1622591520000|2021-06-01 23:52:00|82725.6|82675.6|82725.3|82675.3|82727.2|82677.2|82724.5|82674.5|12
1622591530000|2021-06-01 23:52:10|82725.4|82675.4|82729|82679|82731.1|82681.1|82724.2|82674.2|50
1622591540000|2021-06-01 23:52:20|82729.1|82679.1|82727.8|82677.8|82729.9|82679.9|82726.7|82676.7|48
1622591550000|2021-06-01 23:52:30|82725.9|82675.9|82726.6|82676.6|82729.3|82679.3|82725.9|82675.9|12
1622591560000|2021-06-01 23:52:40|82726.5|82676.5|82726.6|82676.6|82727.5|82677.5|82725.4|82675.4|14
1622591570000|2021-06-01 23:52:50|82726.8|82676.8|82727.8|82677.8|82735.3|82678|82725.9|82664.6|13
1622591580000|2021-06-01 23:53:00|82728.7|82678.7|82735.7|82685.7|82736.8|82685.7|82726|82665.1|38
1622591590000|2021-06-01 23:53:10|82734.6|82684.6|82734.2|82684.2|82737.2|82687.2|82732.6|82682.6|26
1622591600000|2021-06-01 23:53:20|82734.3|82684.3|82731.9|82681.9|82756.9|82685.2|82731.4|82666.6|14
1622591610000|2021-06-01 23:53:30|82731.8|82681.8|82731.6|82681.6|82733.5|82683.5|82731.6|82681.6|24
1622591620000|2021-06-01 23:53:40|82732.5|82682.5|82734.5|82684.5|82734.7|82684.7|82731.1|82681.1|36
1622591630000|2021-06-01 23:53:50|82733.1|82683.1|82732.2|82682.2|82734.9|82684.9|82731.5|82681.5|11
1622591640000|2021-06-01 23:54:00|82733.2|82683.2|82734.1|82684.1|82744.5|82688.4|82732|82672.4|41
1622591650000|2021-06-01 23:54:10|82735.3|82685.3|82736.8|82686.8|82737.6|82687.6|82734|82684|24
1622591660000|2021-06-01 23:54:20|82736.7|82686.7|82743.1|82672|82747.3|82686.7|82733.6|82670.5|22
1622591670000|2021-06-01 23:54:30|82733.4|82683.4|82733.9|82683.9|82734.9|82684.9|82728.7|82678.7|20
1622591680000|2021-06-01 23:54:40|82733.6|82683.6|82730.2|82680.2|82735.4|82685.4|82728.5|82678.5|19
1622591690000|2021-06-01 23:54:50|82740.8|82669.7|82732.4|82682.4|82744|82682.5|82731.2|82668.6|6
1622591700000|2021-06-01 23:55:00|82732.5|82682.5|82734|82684|82734|82684|82729.7|82679.7|21
1622591710000|2021-06-01 23:55:10|82733.9|82683.9|82732.1|82682.1|82733.9|82683.9|82730|82680|7
1622591720000|2021-06-01 23:55:20|82742.8|82670.4|82740.3|82668.7|82742.8|82683.6|82729|82668.3|20
1622591730000|2021-06-01 23:55:30|82729.8|82679.8|82740|82669.6|82740.9|82682.6|82729.1|82669.3|21
1622591740000|2021-06-01 23:55:40|82739.6|82668.7|82731|82681|82744.1|82681.3|82729.5|82665.7|12
1622591750000|2021-06-01 23:55:50|82739.3|82668.5|82730.7|82680.7|82742.1|82683.1|82728.7|82668.5|13
1622591760000|2021-06-01 23:56:00|82731.3|82681.3|82742.1|82670.4|82748.8|82684.2|82729.6|82667|10
1622591770000|2021-06-01 23:56:10|82742.2|82681.8|82741.2|82667.4|82742.6|82682.1|82729.6|82667.3|11
1622591780000|2021-06-01 23:56:20|82743.4|82668.3|82740.8|82670.8|82743.4|82682.6|82730.2|82668.3|21
1622591790000|2021-06-01 23:56:30|82732.1|82682.1|82731.9|82681.9|82736.7|82682.5|82729.1|82666.5|14
1622591800000|2021-06-01 23:56:40|82728|82678|82734|82684|82734|82684|82728|82678|19
1622591810000|2021-06-01 23:56:50|82733.5|82683.5|82733|82683|82740.5|82683.5|82728.9|82669|18
1622591820000|2021-06-01 23:57:00|82733.3|82683.3|82728.1|82678.1|82734.7|82684.7|82725.2|82675.2|13
1622591830000|2021-06-01 23:57:10|82728.9|82678.9|82732.8|82682.8|82733.9|82683.9|82726.3|82676.3|17
1622591840000|2021-06-01 23:57:20|82732.6|82682.6|82731.6|82681.6|82741.6|82684.3|82731.3|82671.2|23
1622591850000|2021-06-01 23:57:30|82731.4|82681.4|82733.2|82683.2|82733.3|82683.3|82730.2|82680.2|17
1622591860000|2021-06-01 23:57:40|82733|82683|82732.7|82682.7|82733|82683|82731.1|82681.1|10
1622591870000|2021-06-01 23:57:50|82732.6|82682.6|82731.6|82681.6|82739.4|82683.6|82728.6|82667|33
1622591880000|2021-06-01 23:58:00|82732.3|82682.3|82730.8|82680.8|82733.8|82683.8|82730.2|82680.2|29
1622591890000|2021-06-01 23:58:10|82731.9|82681.9|82722.8|82672.8|82739.1|82682.6|82720.1|82662.8|33
1622591900000|2021-06-01 23:58:20|82722.7|82672.7|82717.5|82667.5|82723.8|82673.8|82715.8|82665.8|29
1622591910000|2021-06-01 23:58:30|82718|82668|82718.5|82668.5|82718.6|82668.6|82716.7|82666.7|16
1622591920000|2021-06-01 23:58:40|82718.6|82668.6|82718.9|82668.9|82719.3|82669.3|82717.6|82667.6|14
1622591930000|2021-06-01 23:58:50|82718.8|82668.8|82718.9|82668.9|82719|82669|82717.3|82667.3|13
1622591940000|2021-06-01 23:59:00|82717.4|82667.4|82718|82668|82719|82669|82716.4|82666.4|12
1622591950000|2021-06-01 23:59:10|82717.2|82667.2|82717.9|82667.9|82718.3|82668.3|82716.9|82666.9|11
1622591960000|2021-06-01 23:59:20|82717.8|82667.8|82718|82668|82719.3|82669.3|82716.7|82666.7|10
1622591970000|2021-06-01 23:59:30|82717|82667|82718|82668|82720.6|82670.6|82716.3|82666.3|41
1622591980000|2021-06-01 23:59:40|82717.6|82667.6|82721.5|82671.5|82721.7|82671.7|82717.6|82667.6|38
1622591990000|2021-06-01 23:59:50|82720.7|82670.7|82726.7|82656|82726.7|82670.7|82717.7|82656|33
1622592000000|2021-06-02 00:00:00|82718.3|82654.7|82718.2|82668.2|82726.3|82668.6|82717.1|82654.2|43
1622592010000|2021-06-02 00:00:10|82718.1|82668.1|82717.8|82667.8|82718.5|82668.5|82717.1|82667.1|33
1622592020000|2021-06-02 00:00:20|82715.8|82665.8|82719|82669|82728.4|82671|82715.8|82652.9|35
1622592030000|2021-06-02 00:00:30|82719.2|82669.2|82717.9|82667.9|82720.8|82670.8|82716|82666|31
1622592040000|2021-06-02 00:00:40|82718|82668|82716.6|82666.6|82731.1|82669.6|82716.2|82658.6|28
1622592050000|2021-06-02 00:00:50|82716.4|82666.4|82717.2|82667.2|82718.9|82668.9|82712.9|82662.9|48
1622592060000|2021-06-02 00:01:00|82717.6|82667.6|82716.7|82666.7|82719.6|82669.6|82715.6|82665.6|39
1622592070000|2021-06-02 00:01:10|82716.5|82666.5|82721.3|82671.3|82725.4|82675.4|82715.7|82665.7|36
1622592080000|2021-06-02 00:01:20|82720.1|82670.1|82725.7|82675.7|82730.6|82676.2|82717.5|82660.3|25
1622592090000|2021-06-02 00:01:30|82726.1|82676.1|82724.8|82674.8|82731.2|82676.5|82720|82658.5|28
1622592100000|2021-06-02 00:01:40|82724.4|82674.4|82729.5|82679.5|82730.6|82680.6|82723.8|82673.8|26
1622592110000|2021-06-02 00:01:50|82729.4|82679.4|82729.8|82679.8|82731|82681|82728.2|82678.2|45
1622592120000|2021-06-02 00:02:00|82730.4|82680.4|82731|82681|82734.2|82684.2|82730.2|82680.2|45
1622592130000|2021-06-02 00:02:10|82730.9|82680.9|82731.1|82681.1|82732|82682|82730|82680|28
1622592140000|2021-06-02 00:02:20|82730.9|82680.9|82727.5|82677.5|82731.5|82681.5|82722.8|82672.8|32
1622592150000|2021-06-02 00:02:30|82727.3|82677.3|82724.3|82674.3|82727.3|82677.3|82721|82671|37
1622592160000|2021-06-02 00:02:40|82724.2|82674.2|82722|82672|82731.7|82676|82721.1|82660|57
1622592170000|2021-06-02 00:02:50|82722.3|82672.3|82721.3|82671.3|82723.7|82673.7|82720.4|82670.4|30
1622592180000|2021-06-02 00:03:00|82720.4|82670.4|82720.9|82670.9|82722.4|82672.4|82720.4|82670.4|22
1622592190000|2021-06-02 00:03:10|82721|82671|82724.1|82674.1|82724.1|82674.1|82721|82671|26
1622592200000|2021-06-02 00:03:20|82725|82675|82727.8|82677.8|82732.1|82682.1|82724.2|82674.2|56
1622592210000|2021-06-02 00:03:30|82727.9|82677.9|82728.5|82678.5|82733.8|82680.1|82722.9|82663.3|55
1622592220000|2021-06-02 00:03:40|82728.7|82678.7|82728.3|82678.3|82730.7|82680.7|82726.6|82676.6|48
1622592230000|2021-06-02 00:03:50|82729.5|82679.5|82724.7|82674.7|82729.5|82679.5|82718.7|82668.7|58
1622592240000|2021-06-02 00:04:00|82724.6|82674.6|82719.4|82669.4|82730.3|82675.6|82719.3|82658.8|54
1622592250000|2021-06-02 00:04:10|82719.2|82669.2|82724.3|82674.3|82727.9|82677.9|82718.9|82668.9|56
1622592260000|2021-06-02 00:04:20|82724.4|82674.4|82726.2|82676.2|82727.8|82677.8|82723.7|82673.7|40
1622592270000|2021-06-02 00:04:30|82726.7|82676.7|82720|82670|82732.4|82676.7|82716.4|82660.2|47
1622592280000|2021-06-02 00:04:40|82717.9|82667.9|82715.5|82665.5|82719.4|82669.4|82715.4|82665.4|33
1622592290000|2021-06-02 00:04:50|82716|82666|82721.4|82671.4|82721.7|82671.7|82714.2|82664.2|47
1622592300000|2021-06-02 00:05:00|82718|82668|82722.1|82672.1|82722.2|82672.2|82718|82668|33
1622592310000|2021-06-02 00:05:10|82720.9|82670.9|82721.4|82671.4|82721.7|82671.7|82719.9|82669.9|37
1622592320000|2021-06-02 00:05:20|82721.5|82671.5|82722.7|82672.7|82722.8|82672.8|82720.1|82670.1|29
1622592330000|2021-06-02 00:05:30|82722.6|82672.6|82721.2|82671.2|82722.9|82672.9|82719.7|82669.7|40
1622592340000|2021-06-02 00:05:40|82721.3|82671.3|82718.5|82668.5|82721.5|82671.5|82714.9|82664.9|39
1622592350000|2021-06-02 00:05:50|82718|82668|82720.3|82670.3|82721.9|82671.9|82716.3|82666.3|35
1622592360000|2021-06-02 00:06:00|82721.4|82671.4|82718.8|82668.8|82721.4|82671.4|82715.6|82665.6|43
1622592370000|2021-06-02 00:06:10|82719.1|82669.1|82719.6|82669.6|82720.7|82670.7|82717.3|82667.3|38
1622592380000|2021-06-02 00:06:20|82717.1|82667.1|82716.5|82666.5|82727.9|82669.5|82715.7|82657|27
1622592390000|2021-06-02 00:06:30|82716.6|82666.6|82720.4|82670.4|82720.4|82670.4|82715.3|82665.3|49
1622592400000|2021-06-02 00:06:40|82719.7|82669.7|82718.5|82668.5|82720.7|82670.7|82717.8|82667.8|30
1622592410000|2021-06-02 00:06:50|82717.8|82667.8|82726.8|82651.1|82728.3|82668.1|82715|82651.1|23
1622592420000|2021-06-02 00:07:00|82726.2|82654.8|82718.8|82668.8|82726.5|82669|82717.6|82654.8|20
1622592430000|2021-06-02 00:07:10|82718.4|82668.4|82713.3|82663.3|82719.2|82669.2|82713.3|82663.3|23
1622592440000|2021-06-02 00:07:20|82713.4|82663.4|82717.8|82667.8|82718.5|82668.5|82713.3|82663.3|40
1622592450000|2021-06-02 00:07:30|82717.6|82667.6|82715.8|82665.8|82717.9|82667.9|82713.4|82663.4|37
1622592460000|2021-06-02 00:07:40|82716.9|82666.9|82717.8|82667.8|82717.8|82667.8|82715|82665|13
1622592470000|2021-06-02 00:07:50|82718.1|82668.1|82718.3|82668.3|82726.4|82670.3|82715.5|82656|59
1622592480000|2021-06-02 00:08:00|82718.8|82668.8|82721.9|82671.9|82722.2|82672.2|82718|82668|15
1622592490000|2021-06-02 00:08:10|82721.6|82671.6|82719.2|82669.2|82723.3|82673.3|82719.2|82669.2|16
1622592500000|2021-06-02 00:08:20|82719|82669|82719.1|82669.1|82723.4|82669.4|82712|82652.4|51
1622592510000|2021-06-02 00:08:30|82718.9|82668.9|82716.7|82666.7|82720.2|82670.2|82715.1|82665.1|39
1622592520000|2021-06-02 00:08:40|82716.8|82666.8|82717.8|82667.8|82719.9|82669.9|82713.9|82663.9|48
1622592530000|2021-06-02 00:08:50|82717.9|82667.9|82713.1|82663.1|82725.9|82669.9|82711.5|82655.5|49
1622592540000|2021-06-02 00:09:00|82713.8|82663.8|82715.4|82665.4|82718.8|82668.8|82712.9|82662.9|41
1622592550000|2021-06-02 00:09:10|82717.3|82667.3|82710.9|82660.9|82722.1|82667.3|82706.6|82648.4|45
1622592560000|2021-06-02 00:09:20|82710.8|82660.8|82710.3|82660.3|82719.2|82662.1|82706.1|82648.6|36
1622592570000|2021-06-02 00:09:30|82710.8|82660.8|82712.8|82662.8|82720.2|82664.5|82708.1|82649|35
1622592580000|2021-06-02 00:09:40|82713.2|82663.2|82710.3|82660.3|82718.9|82663.3|82707.6|82647.3|49
1622592590000|2021-06-02 00:09:50|82718.2|82648.2|82705.7|82655.7|82718.4|82660.6|82704.4|82644.5|49
1622592600000|2021-06-02 00:10:00|82705.6|82655.6|82714.7|82664.7|82730.6|82671.7|82705.6|82652.3|61
1622592610000|2021-06-02 00:10:10|82715.8|82665.8|82714.5|82664.5|82728.5|82667.4|82713.3|82654.1|51
1622592620000|2021-06-02 00:10:20|82715.1|82665.1|82716|82666|82727.4|82669|82713.3|82653.7|50
1622592630000|2021-06-02 00:10:30|82716.4|82666.4|82719.5|82669.5|82727.1|82671.5|82713.7|82655.5|51
1622592640000|2021-06-02 00:10:40|82716.3|82666.3|82718.3|82668.3|82725|82668.9|82714.3|82653.2|39
1622592650000|2021-06-02 00:10:50|82717.3|82667.3|82717.4|82667.4|82718.3|82668.3|82716.3|82666.3|19
1622592660000|2021-06-02 00:11:00|82717.5|82667.5|82722.4|82672.4|82724.9|82674.9|82717.5|82667.5|35
1622592670000|2021-06-02 00:11:10|82722.6|82672.6|82721|82671|82730.9|82673.3|82719.5|82658|37
1622592680000|2021-06-02 00:11:20|82720.9|82670.9|82718.3|82668.3|82728.9|82672.8|82718.3|82657.7|42
1622592690000|2021-06-02 00:11:30|82718.2|82668.2|82718.4|82668.4|82722|82672|82717.7|82667.7|33
1622592700000|2021-06-02 00:11:40|82717.9|82667.9|82717.8|82667.8|82728.7|82670.8|82717.1|82657|30
1622592710000|2021-06-02 00:11:50|82717.7|82667.7|82721.8|82671.8|82730|82675.1|82717.7|82659.3|22
1622592720000|2021-06-02 00:12:00|82721.3|82671.3|82720.4|82670.4|82727.6|82675.1|82717.7|82656.1|48
1622592730000|2021-06-02 00:12:10|82720.9|82670.9|82721.9|82671.9|82724.6|82674.6|82719.8|82669.8|33
1622592740000|2021-06-02 00:12:20|82721.8|82671.8|82720.9|82670.9|82723.5|82673.5|82719.7|82669.7|21
1622592750000|2021-06-02 00:12:30|82721.5|82671.5|82721.5|82671.5|82722.9|82672.9|82721.2|82671.2|21
1622592760000|2021-06-02 00:12:40|82722.2|82672.2|82708.4|82658.4|82724.3|82674.3|82701.6|82641.2|34
1622592770000|2021-06-02 00:12:50|82706.9|82656.9|82710.3|82660.3|82711.6|82661.6|82706.9|82656.9|32
1622592780000|2021-06-02 00:13:00|82709.7|82659.7|82706.7|82656.7|82710.9|82660.9|82705.9|82655.9|50
1622592790000|2021-06-02 00:13:10|82706.5|82656.5|82703|82653|82707.4|82657.4|82703|82653|42
1622592800000|2021-06-02 00:13:20|82703.9|82653.9|82701.7|82651.7|82707.8|82657.8|82699.3|82649.3|48
1622592810000|2021-06-02 00:13:30|82706.2|82656.2|82705.6|82655.6|82707.6|82657.6|82703.5|82653.5|25
1622592820000|2021-06-02 00:13:40|82707|82657|82707.9|82657.9|82709|82659|82705.6|82655.6|14
1622592830000|2021-06-02 00:13:50|82708|82658|82705.5|82655.5|82708.3|82658.3|82704.2|82654.2|16
1622592840000|2021-06-02 00:14:00|82707.1|82657.1|82704.1|82654.1|82709|82659|82704.1|82654.1|41
1622592850000|2021-06-02 00:14:10|82708.3|82658.3|82703.8|82653.8|82708.3|82658.3|82703.1|82653.1|24
1622592860000|2021-06-02 00:14:20|82703.2|82653.2|82705.5|82655.5|82707.2|82657.2|82703.2|82653.2|32
1622592870000|2021-06-02 00:14:30|82705.9|82655.9|82706.4|82656.4|82707|82657|82704.5|82654.5|37
1622592880000|2021-06-02 00:14:40|82706.8|82656.8|82706.6|82656.6|82707.9|82657.9|82706.2|82656.2|28
1622592890000|2021-06-02 00:14:50|82706.7|82656.7|82707.7|82657.7|82708.1|82658.1|82703.8|82653.8|38
1622592900000|2021-06-02 00:15:00|82706.8|82656.8|82703.2|82653.2|82708.3|82658.3|82701.1|82651.1|56
1622592910000|2021-06-02 00:15:10|82704.2|82654.2|82704.7|82654.7|82707.1|82657.1|82702.6|82652.6|29
1622592920000|2021-06-02 00:15:20|82704.1|82654.1|82697.3|82647.3|82705.3|82655.3|82696|82646|53
1622592930000|2021-06-02 00:15:30|82697.6|82647.6|82701.4|82651.4|82703.5|82653.5|82697.3|82647.3|50
1622592940000|2021-06-02 00:15:40|82701.1|82651.1|82702.6|82652.6|82704.8|82654.8|82699.9|82649.9|21
1622592950000|2021-06-02 00:15:50|82703|82653|82699.1|82649.1|82707.6|82657.6|82699.1|82649.1|23
1622592960000|2021-06-02 00:16:00|82700.2|82650.2|82705.8|82655.8|82706.3|82656.3|82700.2|82650.2|41
1622592970000|2021-06-02 00:16:10|82705.5|82655.5|82706|82656|82706.3|82656.3|82701.7|82651.7|24
1622592980000|2021-06-02 00:16:20|82702.5|82652.5|82703.5|82653.5|82706.5|82656.5|82701.9|82651.9|32
1622592990000|2021-06-02 00:16:30|82703.6|82653.6|82704.5|82654.5|82707.3|82657.3|82700.5|82650.5|33
1622593000000|2021-06-02 00:16:40|82705.6|82655.6|82707.6|82657.6|82709.5|82659.5|82700.4|82650.4|37
1622593010000|2021-06-02 00:16:50|82708.4|82658.4|82707.8|82657.8|82708.6|82658.6|82703.1|82653.1|35
1622593020000|2021-06-02 00:17:00|82707.7|82657.7|82705.1|82655.1|82708.6|82658.6|82703.9|82653.9|34
1622593030000|2021-06-02 00:17:10|82705|82655|82706.2|82656.2|82707|82657|82704.9|82654.9|25
1622593040000|2021-06-02 00:17:20|82706.9|82656.9|82706.2|82656.2|82707.4|82657.4|82705.2|82655.2|19
1622593050000|2021-06-02 00:17:30|82706.3|82656.3|82708.1|82658.1|82710.4|82660.4|82705.3|82655.3|44
1622593060000|2021-06-02 00:17:40|82709.3|82659.3|82709.4|82659.4|82710.2|82660.2|82706.1|82656.1|25
1622593070000|2021-06-02 00:17:50|82709.9|82659.9|82709.7|82659.7|82710.2|82660.2|82709.2|82659.2|26
1622593080000|2021-06-02 00:18:00|82709.6|82659.6|82708.4|82658.4|82711.2|82661.2|82706.2|82656.2|24
1622593090000|2021-06-02 00:18:10|82708.1|82658.1|82704.8|82654.8|82709.6|82659.6|82703.9|82653.9|47
1622593100000|2021-06-02 00:18:20|82705.3|82655.3|82694.5|82644.5|82708.6|82655.3|82694.2|82633|55
1622593110000|2021-06-02 00:18:30|82691.8|82641.8|82694.8|82644.8|82703|82645.5|82690.6|82631.4|52
1622593120000|2021-06-02 00:18:40|82695.4|82645.4|82696|82646|82696.5|82646.5|82692|82642|35
1622593130000|2021-06-02 00:18:50|82696.4|82646.4|82695.3|82645.3|82696.9|82646.9|82693.9|82643.9|31
1622593140000|2021-06-02 00:19:00|82696.3|82646.3|82692|82642|82697.9|82647.9|82692|82642|39
1622593150000|2021-06-02 00:19:10|82693.8|82643.8|82696.1|82646.1|82697|82647|82690.1|82640.1|36
1622593160000|2021-06-02 00:19:20|82696.2|82646.2|82692.9|82642.9|82696.9|82646.9|82692.9|82642.9|42
1622593170000|2021-06-02 00:19:30|82693|82643|82694.9|82644.9|82695.6|82645.6|82692.4|82642.4|46
1622593180000|2021-06-02 00:19:40|82694.8|82644.8|82695.1|82645.1|82696.1|82646.1|82692.7|82642.7|23
1622593190000|2021-06-02 00:19:50|82695|82645|82694|82644|82697.3|82645.4|82687.6|82627.1|53
1622593200000|2021-06-02 00:20:00|82694.4|82644.4|82693|82643|82695.1|82645.1|82692.6|82642.6|34
1622593210000|2021-06-02 00:20:10|82689.1|82639.1|82694.8|82644.8|82698.9|82648.9|82689|82639|35
1622593220000|2021-06-02 00:20:20|82694.9|82644.9|82697.2|82647.2|82697.8|82647.8|82694.9|82644.9|47
1622593230000|2021-06-02 00:20:30|82697.5|82647.5|82695.2|82645.2|82697.5|82647.5|82693.1|82643.1|40
1622593240000|2021-06-02 00:20:40|82695.8|82645.8|82692.4|82642.4|82696.1|82646.1|82692.4|82642.4|48
1622593250000|2021-06-02 00:20:50|82691.4|82641.4|82694.4|82644.4|82696.4|82646.4|82691.1|82641.1|40
1622593260000|2021-06-02 00:21:00|82694.9|82644.9|82693.8|82643.8|82695.6|82645.6|82693|82643|27
1622593270000|2021-06-02 00:21:10|82693.9|82643.9|82692.5|82642.5|82694.2|82644.2|82690.3|82640.3|24
1622593280000|2021-06-02 00:21:20|82692.9|82642.9|82696.7|82646.7|82697.6|82647.6|82688.5|82638.5|32
1622593290000|2021-06-02 00:21:30|82695.9|82645.9|82690|82640|82697.7|82647.7|82690|82640|41
1622593300000|2021-06-02 00:21:40|82691.7|82641.7|82686.4|82636.4|82692|82642|82686.1|82636.1|38
1622593310000|2021-06-02 00:21:50|82688.9|82638.9|82681.6|82631.6|82697.2|82639.4|82680.4|82626.3|47
1622593320000|2021-06-02 00:22:00|82686.4|82636.4|82680.2|82630.2|82688.3|82638.3|82676.5|82626.5|46
1622593330000|2021-06-02 00:22:10|82673.9|82623.9|82679.4|82629.4|82681.5|82631.5|82673.9|82623.9|31
1622593340000|2021-06-02 00:22:20|82679.7|82629.7|82676.8|82626.8|82681.7|82631.7|82675.9|82625.9|29
1622593350000|2021-06-02 00:22:30|82677.4|82627.4|82674.4|82624.4|82679|82629|82674.4|82624.4|52
1622593360000|2021-06-02 00:22:40|82674.3|82624.3|82680.4|82630.4|82681.9|82631.9|82673.2|82623.2|56
1622593370000|2021-06-02 00:22:50|82681.7|82631.7|82681.7|82631.7|82682.6|82632.6|82679.1|82629.1|49
1622593380000|2021-06-02 00:23:00|82681.6|82631.6|82678.9|82628.9|82681.6|82631.6|82678.3|82628.3|39
1622593390000|2021-06-02 00:23:10|82678.8|82628.8|82681.1|82631.1|82682.4|82632.4|82676.1|82626.1|48
1622593400000|2021-06-02 00:23:20|82681.6|82631.6|82682.5|82632.5|82684.5|82634.5|82680.3|82630.3|27
1622593410000|2021-06-02 00:23:30|82683.3|82633.3|82681.6|82631.6|82683.3|82633.3|82679.1|82629.1|37
1622593420000|2021-06-02 00:23:40|82680.6|82630.6|82682.6|82632.6|82682.6|82632.6|82678.3|82628.3|27
1622593430000|2021-06-02 00:23:50|82682.7|82632.7|82681.4|82631.4|82682.7|82632.7|82678.7|82628.7|41
1622593440000|2021-06-02 00:24:00|82681.3|82631.3|82677.8|82627.8|82682.4|82632.4|82677.1|82627.1|47
1622593450000|2021-06-02 00:24:10|82678.1|82628.1|82683|82633|82684.8|82634.8|82674.2|82624.2|40
1622593460000|2021-06-02 00:24:20|82675.8|82625.8|82683.9|82633.9|82685.6|82635.6|82675.8|82625.8|43
1622593470000|2021-06-02 00:24:30|82683.5|82633.5|82684.1|82634.1|82685|82635|82682.1|82632.1|24
1622593480000|2021-06-02 00:24:40|82683.8|82633.8|82680.8|82630.8|82685|82635|82678.5|82628.5|31
1622593490000|2021-06-02 00:24:50|82682.2|82632.2|82680.7|82630.7|82683.3|82633.3|82679.1|82629.1|17
1622593500000|2021-06-02 00:25:00|82680.8|82630.8|82679|82629|82682.7|82632.7|82677.1|82627.1|42
1622593510000|2021-06-02 00:25:10|82678.1|82628.1|82680|82630|82682.2|82632.2|82675.7|82625.7|35
1622593520000|2021-06-02 00:25:20|82680.6|82630.6|82680.7|82630.7|82684.4|82634.4|82679.4|82629.4|46
1622593530000|2021-06-02 00:25:30|82679.8|82629.8|82684.9|82634.9|82684.9|82634.9|82679.8|82629.8|34
1622593540000|2021-06-02 00:25:40|82684.6|82634.6|82690.4|82640.4|82690.8|82640.8|82684|82634|27
1622593550000|2021-06-02 00:25:50|82687.5|82637.5|82685|82635|82690.3|82640.3|82683|82633|33
1622593560000|2021-06-02 00:26:00|82687.1|82637.1|82688.2|82638.2|82690|82640|82684.5|82634.5|27
1622593570000|2021-06-02 00:26:10|82688|82638|82688.1|82638.1|82689|82639|82686.5|82636.5|17
1622593580000|2021-06-02 00:26:20|82687.8|82637.8|82684.1|82634.1|82690.8|82640.8|82680.5|82630.5|29
1622593590000|2021-06-02 00:26:30|82686.4|82636.4|82689.2|82639.2|82689.4|82639.4|82684.3|82634.3|20
1622593600000|2021-06-02 00:26:40|82689.8|82639.8|82687.3|82637.3|82689.8|82639.8|82685.6|82635.6|26
1622593610000|2021-06-02 00:26:50|82687.4|82637.4|82686.5|82636.5|82687.9|82637.9|82684.1|82634.1|24
1622593620000|2021-06-02 00:27:00|82687.3|82637.3|82689.4|82639.4|82698.1|82640.8|82684.5|82627.1|22
1622593630000|2021-06-02 00:27:10|82682.1|82632.1|82688.2|82638.2|82689.3|82639.3|82681.7|82631.7|40
1622593640000|2021-06-02 00:27:20|82688.1|82638.1|82689.6|82639.6|82690.3|82640.3|82687.6|82637.6|34
1622593650000|2021-06-02 00:27:30|82689.4|82639.4|82689.6|82639.6|82690|82640|82688.9|82638.9|18
1622593660000|2021-06-02 00:27:40|82689.4|82639.4|82690.3|82640.3|82691|82641|82688.8|82638.8|32
1622593670000|2021-06-02 00:27:50|82687.7|82637.7|82689.9|82639.9|82689.9|82639.9|82687.6|82637.6|27
1622593680000|2021-06-02 00:28:00|82690.3|82640.3|82690.4|82640.4|82690.5|82640.5|82689.1|82639.1|28
1622593690000|2021-06-02 00:28:10|82686.7|82636.7|82689.6|82639.6|82692.2|82642.2|82685.3|82635.3|38
1622593700000|2021-06-02 00:28:20|82687.7|82637.7|82688|82638|82689.2|82639.2|82686.5|82636.5|25
1622593710000|2021-06-02 00:28:30|82688.1|82638.1|82689|82639|82689.8|82639.8|82688.1|82638.1|15
1622593720000|2021-06-02 00:28:40|82688.3|82638.3|82691.7|82641.7|82691.8|82641.8|82688.2|82638.2|34
1622593730000|2021-06-02 00:28:50|82691.6|82641.6|82691.8|82641.8|82692.6|82642|82682.9|82618.9|34
1622593740000|2021-06-02 00:29:00|82689.8|82639.8|82688.8|82638.8|82690.4|82640.4|82687.7|82637.7|20
1622593750000|2021-06-02 00:29:10|82690.1|82640.1|82689.4|82639.4|82691.4|82641.4|82689.2|82639.2|19
1622593760000|2021-06-02 00:29:20|82688.9|82638.9|82688.6|82638.6|82690.4|82640.4|82688.1|82638.1|30
1622593770000|2021-06-02 00:29:30|82687.6|82637.6|82692.2|82642.2|82699.1|82645.2|82687.5|82628.9|43
1622593780000|2021-06-02 00:29:40|82694|82644|82687.8|82637.8|82696.7|82646.7|82686.2|82636.2|36
1622593790000|2021-06-02 00:29:50|82688.6|82638.6|82685.6|82635.6|82688.7|82638.7|82684.5|82634.5|27
1622593800000|2021-06-02 00:30:00|82684.8|82634.8|82691.4|82641.4|82700.3|82643.3|82684.2|82630.3|29
1622593810000|2021-06-02 00:30:10|82689|82639|82687.5|82637.5|82691.9|82641.9|82687|82637|36
1622593820000|2021-06-02 00:30:20|82687.8|82637.8|82685.8|82635.8|82688.4|82638.4|82684.4|82634.4|22
1622593830000|2021-06-02 00:30:30|82685.4|82635.4|82683.5|82633.5|82695.1|82636.9|82682.4|82624.4|30
1622593840000|2021-06-02 00:30:40|82691.5|82641.5|82692|82642|82698.6|82642.8|82688.4|82626.8|38
1622593850000|2021-06-02 00:30:50|82691.8|82641.8|82692.5|82642.5|82702.6|82644|82691.1|82631.1|32
1622593860000|2021-06-02 00:31:00|82692.9|82642.9|82693.3|82643.3|82701.3|82646.6|82692.9|82627.3|24
1622593870000|2021-06-02 00:31:10|82693.5|82643.5|82692.5|82642.5|82694.5|82644.5|82692.1|82642.1|30
1622593880000|2021-06-02 00:31:20|82692.4|82642.4|82693.4|82643.4|82694|82644|82690.3|82640.3|40
1622593890000|2021-06-02 00:31:30|82693.5|82643.5|82698.8|82648.8|82706.2|82650|82693.4|82635.4|53
1622593900000|2021-06-02 00:31:40|82698.7|82648.7|82701.5|82651.5|82710.1|82654.6|82691|82629.3|45
1622593910000|2021-06-02 00:31:50|82702.4|82652.4|82698.1|82648.1|82708.5|82654.3|82693|82630.8|53
1622593920000|2021-06-02 00:32:00|82698.5|82648.5|82715.8|82665.8|82734.5|82668.4|82689.8|82634.8|46
1622593930000|2021-06-02 00:32:10|82715.6|82665.6|82714.4|82664.4|82727.1|82668.1|82714.4|82655.5|36
1622593940000|2021-06-02 00:32:20|82715.7|82665.7|82721.2|82671.2|82727.8|82671.9|82714.6|82657.5|36
1622593950000|2021-06-02 00:32:30|82721.4|82671.4|82720.1|82670.1|82732.4|82671.5|82717.6|82659.5|43
1622593960000|2021-06-02 00:32:40|82720|82670|82721.2|82671.2|82725.8|82675.8|82717|82667|41
1622593970000|2021-06-02 00:32:50|82721.7|82671.7|82725.8|82675.8|82726.9|82676.9|82721.7|82671.7|36
1622593980000|2021-06-02 00:33:00|82725.6|82675.6|82719.9|82669.9|82733.3|82677.9|82719.4|82661.6|44
1622593990000|2021-06-02 00:33:10|82720.9|82670.9|82718.4|82668.4|82721.6|82671.6|82717.8|82667.8|23
1622594000000|2021-06-02 00:33:20|82720|82670|82718.4|82668.4|82720.4|82670.4|82717.3|82667.3|18
1622594010000|2021-06-02 00:33:30|82719.2|82669.2|82717.3|82667.3|82719.6|82669.6|82716.8|82666.8|30
1622594020000|2021-06-02 00:33:40|82717.2|82667.2|82694.3|82644.3|82725.1|82667.6|82693.4|82630.3|52
1622594030000|2021-06-02 00:33:50|82693.5|82643.5|82688.4|82638.4|82698.7|82643.7|82685.3|82627|46
1622594040000|2021-06-02 00:34:00|82688.2|82638.2|82689.7|82639.7|82690.8|82640.8|82687.6|82637.6|26
1622594050000|2021-06-02 00:34:10|82690.3|82640.3|82689|82639|82690.5|82640.5|82687.5|82637.5|29
1622594060000|2021-06-02 00:34:20|82688.9|82638.9|82686.4|82636.4|82689.5|82639.5|82683.3|82633.3|44
1622594070000|2021-06-02 00:34:30|82687.3|82637.3|82688|82638|82688.6|82638.6|82685.5|82635.5|26
1622594080000|2021-06-02 00:34:40|82686.2|82636.2|82686.5|82636.5|82688.2|82638.2|82685.9|82635.9|26
1622594090000|2021-06-02 00:34:50|82686.6|82636.6|82687.1|82637.1|82687.3|82637.3|82684.8|82634.8|27
1622594100000|2021-06-02 00:35:00|82687|82637|82687.4|82637.4|82687.8|82637.8|82684.6|82634.6|38
1622594110000|2021-06-02 00:35:10|82687.2|82637.2|82685.9|82635.9|82687.8|82637.8|82682.5|82632.5|38
1622594120000|2021-06-02 00:35:20|82686.5|82636.5|82686.3|82636.3|82687.5|82637.5|82684.5|82634.5|24
1622594130000|2021-06-02 00:35:30|82685.7|82635.7|82686.2|82636.2|82686.6|82636.6|82684.3|82634.3|20
1622594140000|2021-06-02 00:35:40|82685.8|82635.8|82685.2|82635.2|82688.2|82638.2|82684.5|82634.5|32
1622594150000|2021-06-02 00:35:50|82685.5|82635.5|82685.6|82635.6|82687.8|82637.8|82684.6|82634.6|30
1622594160000|2021-06-02 00:36:00|82685.5|82635.5|82682.5|82632.5|82686.1|82636.1|82681.1|82631.1|37
1622594170000|2021-06-02 00:36:10|82683.7|82633.7|82685.4|82635.4|82687.1|82637.1|82682.8|82632.8|32
1622594180000|2021-06-02 00:36:20|82686|82636|82684.9|82634.9|82687|82637|82679.7|82629.7|36
1622594190000|2021-06-02 00:36:30|82684.6|82634.6|82686.7|82636.7|82686.7|82636.7|82682.8|82632.8|49
1622594200000|2021-06-02 00:36:40|82686.6|82636.6|82684.2|82634.2|82686.6|82636.6|82682.8|82632.8|37
1622594210000|2021-06-02 00:36:50|82684.3|82634.3|82681.9|82631.9|82685.1|82635.1|82681.9|82631.9|29
1622594220000|2021-06-02 00:37:00|82684.1|82634.1|82679.2|82629.2|82684.5|82634.5|82678.1|82628.1|61
1622594230000|2021-06-02 00:37:10|82679.3|82629.3|82679|82629|82682.6|82632.6|82679|82629|35
1622594240000|2021-06-02 00:37:20|82680.3|82630.3|82680.9|82630.9|82682.7|82632.7|82679.4|82629.4|21
1622594250000|2021-06-02 00:37:30|82681|82631|82681.3|82631.3|82681.8|82631.8|82680.4|82630.4|18
1622594260000|2021-06-02 00:37:40|82681.4|82631.4|82680.9|82630.9|82682.3|82632.3|82680.2|82630.2|26
1622594270000|2021-06-02 00:37:50|82681|82631|82680.6|82630.6|82683|82633|82679.6|82629.6|30
1622594280000|2021-06-02 00:38:00|82681.4|82631.4|82681.7|82631.7|82682.2|82632.2|82680.2|82630.2|19
1622594290000|2021-06-02 00:38:10|82681.6|82631.6|82681.8|82631.8|82681.8|82631.8|82680.2|82630.2|19
1622594300000|2021-06-02 00:38:20|82681.9|82631.9|82681.2|82631.2|82684.5|82634.5|82681|82631|33
1622594310000|2021-06-02 00:38:30|82681.5|82631.5|82680.8|82630.8|82681.9|82631.9|82679.9|82629.9|19
1622594320000|2021-06-02 00:38:40|82680.6|82630.6|82680.7|82630.7|82681.8|82631.8|82679.8|82629.8|26
1622594330000|2021-06-02 00:38:50|82681.1|82631.1|82681.7|82631.7|82681.9|82631.9|82680.4|82630.4|19
1622594340000|2021-06-02 00:39:00|82681.8|82631.8|82683.9|82633.9|82683.9|82633.9|82680.8|82630.8|31
1622594350000|2021-06-02 00:39:10|82684|82634|82684.1|82634.1|82688.2|82638.2|82681.8|82631.8|55
1622594360000|2021-06-02 00:39:20|82683.1|82633.1|82686.2|82636.2|82686.7|82636.7|82683.1|82633.1|21
1622594370000|2021-06-02 00:39:30|82686.4|82636.4|82685.6|82635.6|82687|82637|82684.7|82634.7|24
1622594380000|2021-06-02 00:39:40|82685.5|82635.5|82684.9|82634.9|82687.2|82637.2|82682.6|82632.6|38
1622594390000|2021-06-02 00:39:50|82684.7|82634.7|82685.3|82635.3|82686.1|82636.1|82682.2|82632.2|31
1622594400000|2021-06-02 00:40:00|82685.4|82635.4|82685.6|82635.6|82686.6|82636.6|82683.2|82633.2|32
1622594410000|2021-06-02 00:40:10|82685.8|82635.8|82685|82635|82685.8|82635.8|82683.6|82633.6|29
1622594420000|2021-06-02 00:40:20|82685.1|82635.1|82684.4|82634.4|82686.3|82636.3|82683.8|82633.8|24
1622594430000|2021-06-02 00:40:30|82685.2|82635.2|82685.7|82635.7|82687|82637|82683.4|82633.4|27
1622594440000|2021-06-02 00:40:40|82686.3|82636.3|82684.6|82634.6|82687.5|82637.5|82684|82634|28
1622594450000|2021-06-02 00:40:50|82684.5|82634.5|82685|82635|82686.9|82636.9|82683.5|82633.5|37
1622594460000|2021-06-02 00:41:00|82685.1|82635.1|82683.9|82633.9|82687.1|82637.1|82683.2|82633.2|26
1622594470000|2021-06-02 00:41:10|82684.6|82634.6|82687.1|82637.1|82687.3|82637.3|82684.1|82634.1|24
1622594480000|2021-06-02 00:41:20|82687.4|82637.4|82686.7|82636.7|82687.7|82637.7|82684.5|82634.5|39
1622594490000|2021-06-02 00:41:30|82686.5|82636.5|82683.7|82633.7|82686.6|82636.6|82683.7|82633.7|20
1622594500000|2021-06-02 00:41:40|82684.2|82634.2|82687.3|82637.3|82687.3|82637.3|82684.1|82634.1|21
1622594510000|2021-06-02 00:41:50|82687|82637|82688.6|82638.6|82688.6|82638.6|82683.3|82633.3|38
1622594520000|2021-06-02 00:42:00|82688.8|82638.8|82679.7|82629.7|82688.8|82638.8|82679.4|82629.4|39
1622594530000|2021-06-02 00:42:10|82678.8|82628.8|82687|82637|82687|82637|82678.8|82628.8|29
1622594540000|2021-06-02 00:42:20|82687.2|82637.2|82686.8|82636.8|82687.4|82637.4|82685.7|82635.7|27
1622594550000|2021-06-02 00:42:30|82687.2|82637.2|82683.8|82633.8|82688.1|82638.1|82683.8|82633.8|29
1622594560000|2021-06-02 00:42:40|82683.7|82633.7|82682.9|82632.9|82686.7|82636.7|82681.5|82631.5|26
1622594570000|2021-06-02 00:42:50|82683.6|82633.6|82684|82634|82684.4|82634.4|82678.6|82628.6|23
1622594580000|2021-06-02 00:43:00|82683.5|82633.5|82681.2|82631.2|82683.5|82633.5|82679.2|82629.2|22
1622594590000|2021-06-02 00:43:10|82681.4|82631.4|82681.8|82631.8|82683.2|82633.2|82681.2|82631.2|19
1622594600000|2021-06-02 00:43:20|82681.4|82631.4|82682|82632|82682|82632|82678.8|82628.8|20
1622594610000|2021-06-02 00:43:30|82684.2|82634.2|82683.8|82633.8|82684.2|82634.2|82679|82629|43
1622594620000|2021-06-02 00:43:40|82683.9|82633.9|82684.9|82634.9|82684.9|82634.9|82681.7|82631.7|25
1622594630000|2021-06-02 00:43:50|82686.2|82636.2|82685.1|82635.1|82687|82637|82683.6|82633.6|37
1622594640000|2021-06-02 00:44:00|82684.5|82634.5|82682.5|82632.5|82685.5|82635.5|82682.5|82632.5|33
1622594650000|2021-06-02 00:44:10|82683.4|82633.4|82683.1|82633.1|82685.3|82635.3|82681.2|82631.2|20
1622594660000|2021-06-02 00:44:20|82683.3|82633.3|82684|82634|82685.2|82635.2|82680.2|82630.2|31
1622594670000|2021-06-02 00:44:30|82684.6|82634.6|82681.4|82631.4|82688.4|82638.4|82681|82631|28
1622594680000|2021-06-02 00:44:40|82681|82631|82683.5|82633.5|82687.3|82637.3|82680.9|82630.9|42
1622594690000|2021-06-02 00:44:50|82685.8|82635.8|82682.9|82632.9|82686.1|82636.1|82681.8|82631.8|47
1622594700000|2021-06-02 00:45:00|82683|82633|82684.7|82634.7|82688|82638|82683|82633|47
1622594710000|2021-06-02 00:45:10|82684.9|82634.9|82685.9|82635.9|82688.1|82638.1|82684.9|82634.9|29
1622594720000|2021-06-02 00:45:20|82686.5|82636.5|82686.5|82636.5|82687.7|82637.7|82685.8|82635.8|16
1622594730000|2021-06-02 00:45:30|82687|82637|82688.3|82638.3|82688.6|82638.6|82686.3|82636.3|11
1622594740000|2021-06-02 00:45:40|82688.4|82638.4|82687.7|82637.7|82688.9|82638.9|82685.2|82635.2|30
1622594750000|2021-06-02 00:45:50|82687.8|82637.8|82688.1|82638.1|82689.9|82639.9|82686.7|82636.7|38
1622594760000|2021-06-02 00:46:00|82688.2|82638.2|82691.1|82641.1|82691.5|82641.5|82686.9|82636.9|43
1622594770000|2021-06-02 00:46:10|82691.2|82641.2|82687.3|82637.3|82691.2|82641.2|82687.1|82637.1|25
1622594780000|2021-06-02 00:46:20|82687.9|82637.9|82689.2|82639.2|82691.3|82641.3|82687.4|82637.4|35
1622594790000|2021-06-02 00:46:30|82688.8|82638.8|82696.1|82646.1|82698.1|82648.1|82688.7|82638.7|38
1622594800000|2021-06-02 00:46:40|82696.2|82646.2|82694.3|82644.3|82699.7|82649.7|82694.3|82644.3|39
1622594810000|2021-06-02 00:46:50|82694.4|82644.4|82690.9|82640.9|82698.6|82648.6|82690.6|82640.6|40
1622594820000|2021-06-02 00:47:00|82691.7|82641.7|82687|82637|82693.8|82643.8|82684.3|82634.3|52
1622594830000|2021-06-02 00:47:10|82688.6|82638.6|82688.3|82638.3|82690.2|82640.2|82685.1|82635.1|23
1622594840000|2021-06-02 00:47:20|82687.7|82637.7|82688.5|82638.5|82689.3|82639.3|82686.6|82636.6|30
1622594850000|2021-06-02 00:47:30|82688.4|82638.4|82688.6|82638.6|82689.8|82639.8|82688|82638|11
1622594860000|2021-06-02 00:47:40|82689.2|82639.2|82686.6|82636.6|82690.4|82640.4|82685.3|82635.3|33
1622594870000|2021-06-02 00:47:50|82686.5|82636.5|82687.9|82637.9|82689.8|82639.8|82685.3|82635.3|40
1622594880000|2021-06-02 00:48:00|82688.7|82638.7|82687.4|82637.4|82688.9|82638.9|82687.3|82637.3|26
1622594890000|2021-06-02 00:48:10|82687.3|82637.3|82687.2|82637.2|82688.3|82638.3|82686|82636|32
1622594900000|2021-06-02 00:48:20|82687.5|82637.5|82689.2|82639.2|82689.4|82639.4|82686.8|82636.8|26
1622594910000|2021-06-02 00:48:30|82689|82639|82690.7|82640.7|82691.2|82641.2|82687.3|82637.3|42
1622594920000|2021-06-02 00:48:40|82690.8|82640.8|82690.1|82640.1|82691.4|82641.4|82687.3|82637.3|39
1622594930000|2021-06-02 00:48:50|82690.5|82640.5|82690.1|82640.1|82692.2|82642.2|82687.3|82637.3|40
1622594940000|2021-06-02 00:49:00|82690.2|82640.2|82690.3|82640.3|82690.5|82640.5|82688.4|82638.4|30
1622594950000|2021-06-02 00:49:10|82689.9|82639.9|82689.3|82639.3|82689.9|82639.9|82687|82637|27
1622594960000|2021-06-02 00:49:20|82689.5|82639.5|82689.8|82639.8|82690.9|82640.9|82688.7|82638.7|16
1622594970000|2021-06-02 00:49:30|82691.3|82641.3|82688.3|82638.3|82691.3|82641.3|82685.5|82635.5|32
1622594980000|2021-06-02 00:49:40|82686.1|82636.1|82681.3|82631.3|82687.4|82637.4|82679.4|82629.4|43
1622594990000|2021-06-02 00:49:50|82683.2|82633.2|82682.1|82632.1|82683.2|82633.2|82679.1|82629.1|24
1622595000000|2021-06-02 00:50:00|82682.3|82632.3|82683.4|82633.4|82684.8|82634.8|82680.5|82630.5|51
1622595010000|2021-06-02 00:50:10|82683.8|82633.8|82677.8|82627.8|82684.5|82634.5|82677.3|82627.3|46
1622595020000|2021-06-02 00:50:20|82677.7|82627.7|82678.2|82628.2|82681.2|82631.2|82676.8|82626.8|42
1622595030000|2021-06-02 00:50:30|82678.5|82628.5|82678.6|82628.6|82679.3|82629.3|82677|82627|30
1622595040000|2021-06-02 00:50:40|82678.7|82628.7|82677.9|82627.9|82680.2|82630.2|82675.3|82625.3|36
1622595050000|2021-06-02 00:50:50|82678.7|82628.7|82676.6|82626.6|82681.5|82631.5|82676.1|82626.1|41
1622595060000|2021-06-02 00:51:00|82677.7|82627.7|82675.8|82625.8|82681.4|82631.4|82674.6|82624.6|27
1622595070000|2021-06-02 00:51:10|82675.9|82625.9|82676.4|82626.4|82679.7|82629.7|82675.2|82625.2|28
1622595080000|2021-06-02 00:51:20|82676.2|82626.2|82679.5|82629.5|82679.9|82629.9|82673.7|82623.7|45
1622595090000|2021-06-02 00:51:30|82675|82625|82679.5|82629.5|82679.5|82629.5|82672.8|82622.8|42
1622595100000|2021-06-02 00:51:40|82675.8|82625.8|82675.6|82625.6|82681.7|82631.7|82675|82625|49
1622595110000|2021-06-02 00:51:50|82676|82626|82675.2|82625.2|82676.9|82626.9|82674.3|82624.3|12
1622595120000|2021-06-02 00:52:00|82675|82625|82678.8|82628.8|82679.3|82629.3|82675|82625|33
1622595130000|2021-06-02 00:52:10|82678.6|82628.6|82680.8|82630.8|82681.9|82631.9|82678.6|82628.6|40
1622595140000|2021-06-02 00:52:20|82680.9|82630.9|82680.5|82630.5|82681.4|82631.4|82680.1|82630.1|45
1622595150000|2021-06-02 00:52:30|82680.4|82630.4|82684.2|82634.2|82685.1|82635.1|82680.3|82630.3|44
1622595160000|2021-06-02 00:52:40|82683.1|82633.1|82684.8|82634.8|82684.9|82634.9|82680|82630|40
1622595170000|2021-06-02 00:52:50|82681|82631|82683.9|82633.9|82685.4|82635.4|82680|82630|43
1622595180000|2021-06-02 00:53:00|82681.7|82631.7|82681.2|82631.2|82682.2|82632.2|82680.5|82630.5|19
1622595190000|2021-06-02 00:53:10|82681.1|82631.1|82683.4|82633.4|82683.9|82633.9|82680.8|82630.8|13
1622595200000|2021-06-02 00:53:20|82683.2|82633.2|82684.5|82634.5|82684.5|82634.5|82681.6|82631.6|19
1622595210000|2021-06-02 00:53:30|82684.2|82634.2|82682.3|82632.3|82684.2|82634.2|82679.2|82629.2|30
1622595220000|2021-06-02 00:53:40|82682.4|82632.4|82681.5|82631.5|82683.1|82633.1|82681.1|82631.1|31
1622595230000|2021-06-02 00:53:50|82681.6|82631.6|82681|82631|82681.9|82631.9|82681|82631|19
1622595240000|2021-06-02 00:54:00|82682.6|82632.6|82685.3|82635.3|82685.5|82635.5|82680.6|82630.6|36
1622595250000|2021-06-02 00:54:10|82685|82635|82677.4|82627.4|82685|82635|82677.1|82627.1|48
1622595260000|2021-06-02 00:54:20|82681.8|82631.8|82680.5|82630.5|82681.8|82631.8|82677.5|82627.5|57
1622595270000|2021-06-02 00:54:30|82680.3|82630.3|82685.3|82635.3|82685.9|82635.9|82679.2|82629.2|63
1622595280000|2021-06-02 00:54:40|82685.8|82635.8|82689.2|82639.2|82690.2|82640.2|82684.1|82634.1|49
1622595290000|2021-06-02 00:54:50|82688.9|82638.9|82690.4|82640.4|82690.8|82640.8|82684.6|82634.6|54
1622595300000|2021-06-02 00:55:00|82690.2|82640.2|82696.4|82646.4|82697.6|82647.6|82688.5|82638.5|57
1622595310000|2021-06-02 00:55:10|82696.3|82646.3|82698.7|82648.7|82700.7|82650.7|82693.7|82643.7|66
1622595320000|2021-06-02 00:55:20|82696.9|82646.9|82694.6|82644.6|82697.8|82647.8|82690.3|82640.3|57
1622595330000|2021-06-02 00:55:30|82695.4|82645.4|82691.2|82641.2|82695.4|82645.4|82691|82641|53
1622595340000|2021-06-02 00:55:40|82691.9|82641.9|82692.1|82642.1|82694.7|82644.7|82690.6|82640.6|38
1622595350000|2021-06-02 00:55:50|82692.2|82642.2|82696|82646|82696.4|82646.4|82691.6|82641.6|33
1622595360000|2021-06-02 00:56:00|82695.1|82645.1|82698.7|82648.7|82700.4|82650.4|82694.3|82644.3|42
1622595370000|2021-06-02 00:56:10|82698.9|82648.9|82698.9|82648.9|82699.2|82649.2|82695.7|82645.7|36
1622595380000|2021-06-02 00:56:20|82699|82649|82700.9|82650.9|82701.1|82651.1|82699|82649|23
1622595390000|2021-06-02 00:56:30|82700.4|82650.4|82700.8|82650.8|82701.8|82651.8|82698.3|82648.3|21
1622595400000|2021-06-02 00:56:40|82700.2|82650.2|82700.5|82650.5|82701.1|82651.1|82696.8|82646.8|18
1622595410000|2021-06-02 00:56:50|82700.2|82650.2|82701.9|82651.9|82706.3|82656.3|82697.3|82647.3|26
1622595420000|2021-06-02 00:57:00|82705.2|82655.2|82704.2|82654.2|82705.2|82655.2|82701.4|82651.4|36
1622595430000|2021-06-02 00:57:10|82704.3|82654.3|82705.9|82655.9|82706.1|82656.1|82699.9|82649.9|29
1622595440000|2021-06-02 00:57:20|82705.4|82655.4|82701.7|82651.7|82705.8|82655.8|82700.3|82650.3|35
1622595450000|2021-06-02 00:57:30|82701.5|82651.5|82705.4|82655.4|82705.6|82655.6|82701.4|82651.4|27
1622595460000|2021-06-02 00:57:40|82706.5|82656.5|82701.7|82651.7|82706.5|82656.5|82699.1|82649.1|21
1622595470000|2021-06-02 00:57:50|82701.2|82651.2|82704.9|82654.9|82704.9|82654.9|82701.2|82651.2|37
1622595480000|2021-06-02 00:58:00|82704.8|82654.8|82715.7|82665.7|82716|82666|82704.8|82654.8|44
1622595490000|2021-06-02 00:58:10|82715.2|82665.2|82710.4|82660.4|82715.5|82665.5|82707|82657|32
1622595500000|2021-06-02 00:58:20|82706.6|82656.6|82711|82661|82711.1|82661.1|82706.6|82656.6|31
1622595510000|2021-06-02 00:58:30|82710.9|82660.9|82709|82659|82710.9|82660.9|82705.7|82655.7|31
1622595520000|2021-06-02 00:58:40|82706.4|82656.4|82708.1|82658.1|82709.8|82659.8|82705.5|82655.5|30
1622595530000|2021-06-02 00:58:50|82708.3|82658.3|82705.5|82655.5|82708.5|82658.5|82703|82653|33
1622595540000|2021-06-02 00:59:00|82705.8|82655.8|82705.1|82655.1|82706.7|82656.7|82703.3|82653.3|44
1622595550000|2021-06-02 00:59:10|82705.5|82655.5|82703.4|82653.4|82705.5|82655.5|82702.8|82652.8|28
1622595560000|2021-06-02 00:59:20|82703.6|82653.6|82704.2|82654.2|82705.7|82655.7|82703.5|82653.5|17
1622595570000|2021-06-02 00:59:30|82704.1|82654.1|82704.1|82654.1|82704.6|82654.6|82701.7|82651.7|21
1622595580000|2021-06-02 00:59:40|82704|82654|82702.6|82652.6|82705.3|82655.3|82702.3|82652.3|19
1622595590000|2021-06-02 00:59:50|82701.8|82651.8|82702.8|82652.8|82705|82655|82701.8|82651.8|29
1622595600000|2021-06-02 01:00:00|82703.2|82653.2|82704|82654|82706|82656|82702.7|82652.7|44
1622595610000|2021-06-02 01:00:10|82703.9|82653.9|82696.9|82646.9|82703.9|82653.9|82693|82643|59
1622595620000|2021-06-02 01:00:20|82697|82647|82696.2|82646.2|82698.8|82648.8|82695.9|82645.9|45
1622595630000|2021-06-02 01:00:30|82696.7|82646.7|82697.4|82647.4|82699.1|82649.1|82696.3|82646.3|49
1622595640000|2021-06-02 01:00:40|82697.3|82647.3|82696.9|82646.9|82697.6|82647.6|82696.5|82646.5|29
1622595650000|2021-06-02 01:00:50|82696.7|82646.7|82696.9|82646.9|82697|82647|82694.6|82644.6|29
1622595660000|2021-06-02 01:01:00|82696.5|82646.5|82694.9|82644.9|82697.2|82647.2|82694.9|82644.9|22
1622595670000|2021-06-02 01:01:10|82695.2|82645.2|82692.8|82642.8|82695.2|82645.2|82692|82642|36
1622595680000|2021-06-02 01:01:20|82691|82641|82692.6|82642.6|82692.9|82642.9|82691|82641|30
1622595690000|2021-06-02 01:01:30|82692.7|82642.7|82691.4|82641.4|82693.3|82643.3|82690.5|82640.5|39
1622595700000|2021-06-02 01:01:40|82691.3|82641.3|82689.3|82639.3|82692.8|82642.8|82687.9|82637.9|38
1622595710000|2021-06-02 01:01:50|82687.9|82637.9|82689.5|82639.5|82690.4|82640.4|82687.9|82637.9|36
1622595720000|2021-06-02 01:02:00|82690.1|82640.1|82688.1|82638.1|82690.1|82640.1|82686.8|82636.8|31
1622595730000|2021-06-02 01:02:10|82688.2|82638.2|82688.1|82638.1|82688.9|82638.9|82686.5|82636.5|38
1622595740000|2021-06-02 01:02:20|82688|82638|82687.9|82637.9|82688.9|82638.9|82686.6|82636.6|40
1622595750000|2021-06-02 01:02:30|82687.8|82637.8|82720.3|82670.3|82738.8|82686.4|82687.8|82637.8|61
1622595760000|2021-06-02 01:02:40|82720.2|82670.2|82722.4|82672.4|82722.7|82672.7|82719.9|82669.9|44
1622595770000|2021-06-02 01:02:50|82722.1|82672.1|82721|82671|82723.2|82673.2|82721|82671|24
1622595780000|2021-06-02 01:03:00|82720.9|82670.9|82720.8|82670.8|82722.7|82672.7|82719.9|82669.9|56
1622595790000|2021-06-02 01:03:10|82722|82672|82714.9|82664.9|82722.1|82672.1|82714.9|82664.9|39
1622595800000|2021-06-02 01:03:20|82713.8|82663.8|82712.8|82662.8|82720.8|82670.8|82711.2|82661.2|46
1622595810000|2021-06-02 01:03:30|82712.3|82662.3|82710.4|82660.4|82713.9|82663.9|82709.2|82659.2|29
1622595820000|2021-06-02 01:03:40|82711|82661|82710.8|82660.8|82711.8|82661.8|82708.4|82658.4|24
1622595830000|2021-06-02 01:03:50|82710.7|82660.7|82712.6|82662.6|82713|82663|82708|82658|47
1622595840000|2021-06-02 01:04:00|82712.8|82662.8|82709.9|82659.9|82712.8|82662.8|82707.5|82657.5|43
1622595850000|2021-06-02 01:04:10|82706.6|82656.6|82706.5|82656.5|82711.5|82661.5|82705.2|82655.2|43
1622595860000|2021-06-02 01:04:20|82705.7|82655.7|82707.4|82657.4|82709|82659|82704.8|82654.8|40
1622595870000|2021-06-02 01:04:30|82708.1|82658.1|82706.5|82656.5|82708.8|82658.8|82704.9|82654.9|24
1622595880000|2021-06-02 01:04:40|82705.4|82655.4|82706.1|82656.1|82707.5|82657.5|82705|82655|41
1622595890000|2021-06-02 01:04:50|82705.9|82655.9|82704.3|82654.3|82707|82657|82701.9|82651.9|43
1622595900000|2021-06-02 01:05:00|82703|82653|82700.7|82650.7|82704.6|82654.6|82698.8|82648.8|37
1622595910000|2021-06-02 01:05:10|82700.6|82650.6|82701.3|82651.3|82703|82653|82700.2|82650.2|24
1622595920000|2021-06-02 01:05:20|82702.3|82652.3|82700.4|82650.4|82704.9|82654.9|82697.3|82647.3|41
1622595930000|2021-06-02 01:05:30|82701.3|82651.3|82699.2|82649.2|82703.3|82653.3|82698.2|82648.2|20
1622595940000|2021-06-02 01:05:40|82699.7|82649.7|82700.1|82650.1|82701.2|82651.2|82698.7|82648.7|28
1622595950000|2021-06-02 01:05:50|82699.9|82649.9|82700|82650|82702.2|82652.2|82698.5|82648.5|35
1622595960000|2021-06-02 01:06:00|82700.3|82650.3|82700.6|82650.6|82700.6|82650.6|82697.3|82647.3|14
1622595970000|2021-06-02 01:06:10|82701|82651|82698.9|82648.9|82701|82651|82698.9|82648.9|20
1622595980000|2021-06-02 01:06:20|82698.7|82648.7|82699.7|82649.7|82699.7|82649.7|82697.6|82647.6|16
1622595990000|2021-06-02 01:06:30|82697.8|82647.8|82697.9|82647.9|82701.6|82651.6|82695.1|82645.1|41
1622596000000|2021-06-02 01:06:40|82697.4|82647.4|82699.6|82649.6|82702|82652|82696.9|82646.9|45
1622596010000|2021-06-02 01:06:50|82701|82651|82695.5|82645.5|82703.1|82653.1|82695.5|82645.5|38
1622596020000|2021-06-02 01:07:00|82696.6|82646.6|82697.4|82647.4|82700.1|82650.1|82693.2|82643.2|53
1622596030000|2021-06-02 01:07:10|82698.2|82648.2|82691.7|82641.7|82698.8|82648.8|82691.2|82641.2|57
1622596040000|2021-06-02 01:07:20|82691.6|82641.6|82691.4|82641.4|82694.4|82644.4|82690.1|82640.1|31
1622596050000|2021-06-02 01:07:30|82692|82642|82691.8|82641.8|82696.3|82646.3|82689.6|82639.6|34
1622596060000|2021-06-02 01:07:40|82693.1|82643.1|82693.1|82643.1|82695.2|82645.2|82690.8|82640.8|21
1622596070000|2021-06-02 01:07:50|82693.5|82643.5|82693.6|82643.6|82694.2|82644.2|82693.4|82643.4|11
1622596080000|2021-06-02 01:08:00|82693.7|82643.7|82692.1|82642.1|82694.6|82644.6|82690.8|82640.8|28
1622596090000|2021-06-02 01:08:10|82692.3|82642.3|82692.5|82642.5|82694|82644|82691.3|82641.3|28
1622596100000|2021-06-02 01:08:20|82692.3|82642.3|82690.9|82640.9|82692.9|82642.9|82688.5|82638.5|30
1622596110000|2021-06-02 01:08:30|82688.6|82638.6|82691.6|82641.6|82694.6|82644.6|82688.6|82638.6|36
1622596120000|2021-06-02 01:08:40|82692.4|82642.4|82692.4|82642.4|82694.7|82644.7|82689.9|82639.9|38
1622596130000|2021-06-02 01:08:50|82693.5|82643.5|82693.8|82643.8|82694.9|82644.9|82689.4|82639.4|34
1622596140000|2021-06-02 01:09:00|82692.5|82642.5|82690.4|82640.4|82694|82644|82690|82640|28
1622596150000|2021-06-02 01:09:10|82692|82642|82693.2|82643.2|82694.8|82644.8|82690.1|82640.1|18
1622596160000|2021-06-02 01:09:20|82693.9|82643.9|82691|82641|82694.4|82644.4|82689.7|82639.7|24
1622596170000|2021-06-02 01:09:30|82693.5|82643.5|82694|82644|82694|82644|82693.1|82643.1|12
1622596180000|2021-06-02 01:09:40|82693.2|82643.2|82692.1|82642.1|82694.2|82644.2|82692.1|82642.1|12
1622596190000|2021-06-02 01:09:50|82691.6|82641.6|82692.5|82642.5|82692.6|82642.6|82691.6|82641.6|17
1622596200000|2021-06-02 01:10:00|82692|82642|82692.7|82642.7|82694.3|82644.3|82688.8|82638.8|28
1622596210000|2021-06-02 01:10:10|82692.5|82642.5|82692.6|82642.6|82694.2|82644.2|82692.5|82642.5|19
1622596220000|2021-06-02 01:10:20|82693.4|82643.4|82693.2|82643.2|82694.4|82644.4|82691.3|82641.3|34
1622596230000|2021-06-02 01:10:30|82693.1|82643.1|82691.2|82641.2|82693.9|82643.9|82691.2|82641.2|30
1622596240000|2021-06-02 01:10:40|82690.3|82640.3|82690.6|82640.6|82693.4|82643.4|82688.9|82638.9|29
1622596250000|2021-06-02 01:10:50|82690.1|82640.1|82690.8|82640.8|82693.2|82643.2|82689.8|82639.8|30
1622596260000|2021-06-02 01:11:00|82691.7|82641.7|82690.9|82640.9|82692.7|82642.7|82688.8|82638.8|34
1622596270000|2021-06-02 01:11:10|82691|82641|82690.5|82640.5|82692.9|82642.9|82689.1|82639.1|38
1622596280000|2021-06-02 01:11:20|82690.7|82640.7|82691.5|82641.5|82691.9|82641.9|82687.8|82637.8|23
1622596290000|2021-06-02 01:11:30|82691|82641|82689.9|82639.9|82691.9|82641.9|82689.9|82639.9|14
1622596300000|2021-06-02 01:11:40|82690.5|82640.5|82692.1|82642.1|82692.5|82642.5|82686.4|82636.4|51
1622596310000|2021-06-02 01:11:50|82692.5|82642.5|82687.3|82637.3|82692.7|82642.7|82687.3|82637.3|18
1622596320000|2021-06-02 01:12:00|82687.8|82637.8|82693.3|82643.3|82693.3|82643.3|82687.8|82637.8|32
1622596330000|2021-06-02 01:12:10|82693|82643|82691.1|82641.1|82696.5|82646.5|82691|82641|47
1622596340000|2021-06-02 01:12:20|82694.8|82644.8|82695.6|82645.6|82696.3|82646.3|82693.8|82643.8|24
1622596350000|2021-06-02 01:12:30|82695.5|82645.5|82696.8|82646.8|82696.8|82646.8|82691.8|82641.8|20
1622596360000|2021-06-02 01:12:40|82696.9|82646.9|82694.1|82644.1|82696.9|82646.9|82694|82644|14
1622596370000|2021-06-02 01:12:50|82697.7|82647.7|82694.5|82644.5|82697.7|82647.7|82692.5|82642.5|21
1622596380000|2021-06-02 01:13:00|82695.1|82645.1|82695.1|82645.1|82696.8|82646.8|82693.7|82643.7|22
1622596390000|2021-06-02 01:13:10|82695.6|82645.6|82695.2|82645.2|82696|82646|82690.7|82640.7|25
1622596400000|2021-06-02 01:13:20|82695.9|82645.9|82693.9|82643.9|82695.9|82645.9|82693.7|82643.7|11
1622596410000|2021-06-02 01:13:30|82693.5|82643.5|82695.5|82645.5|82696.1|82646.1|82693.5|82643.5|19
1622596420000|2021-06-02 01:13:40|82695.6|82645.6|82696.9|82646.9|82698.6|82648.6|82693.8|82643.8|28
1622596430000|2021-06-02 01:13:50|82695.7|82645.7|82696.5|82646.5|82696.9|82646.9|82695.7|82645.7|25
1622596440000|2021-06-02 01:14:00|82696.3|82646.3|82696.6|82646.6|82697.2|82647.2|82695.6|82645.6|35
1622596450000|2021-06-02 01:14:10|82696.8|82646.8|82694.4|82644.4|82696.8|82646.8|82691.2|82641.2|37
1622596460000|2021-06-02 01:14:20|82694.2|82644.2|82691.6|82641.6|82694.2|82644.2|82691.2|82641.2|27
1622596470000|2021-06-02 01:14:30|82691.3|82641.3|82688.6|82638.6|82692.9|82642.9|82686.9|82636.9|27
1622596480000|2021-06-02 01:14:40|82687.5|82637.5|82690.1|82640.1|82691|82641|82687.1|82637.1|44
1622596490000|2021-06-02 01:14:50|82690|82640|82686.2|82636.2|82690|82640|82685.5|82635.5|32
1622596500000|2021-06-02 01:15:00|82686|82636|82680|82630|82687.5|82637.5|82679.3|82629.3|47
1622596510000|2021-06-02 01:15:10|82677.2|82627.2|82679.7|82629.7|82684|82634|82673.3|82623.3|38
1622596520000|2021-06-02 01:15:20|82679|82629|82683|82633|82685.8|82635.8|82679|82629|39
1622596530000|2021-06-02 01:15:30|82682.5|82632.5|82681.1|82631.1|82685.8|82635.8|82679.2|82629.2|27
1622596540000|2021-06-02 01:15:40|82684.1|82634.1|82679.2|82629.2|82684.4|82634.4|82678.1|82628.1|23
1622596550000|2021-06-02 01:15:50|82678.9|82628.9|82673.6|82623.6|82681.5|82631.5|82673.6|82623.6|27
1622596560000|2021-06-02 01:16:00|82676.1|82626.1|82683.9|82633.9|82684.7|82634.7|82676.1|82626.1|34
1622596570000|2021-06-02 01:16:10|82679|82629|82682.4|82632.4|82682.6|82632.6|82679|82629|28
1622596580000|2021-06-02 01:16:20|82682.5|82632.5|82683.8|82633.8|82685.7|82635.7|82677.3|82627.3|30
1622596590000|2021-06-02 01:16:30|82684|82634|82683.5|82633.5|82684.7|82634.7|82682.5|82632.5|21
1622596600000|2021-06-02 01:16:40|82683.3|82633.3|82686.5|82636.5|82686.5|82636.5|82679.3|82629.3|44
1622596610000|2021-06-02 01:16:50|82686.9|82636.9|82683.4|82633.4|82687.7|82637.7|82681.1|82631.1|41
1622596620000|2021-06-02 01:17:00|82683.3|82633.3|82675.4|82625.4|82683.3|82633.3|82675.2|82625.2|41
1622596630000|2021-06-02 01:17:10|82675.9|82625.9|82684.7|82634.7|82685.7|82635.7|82675.6|82625.6|29
1622596640000|2021-06-02 01:17:20|82684.6|82634.6|82686.1|82636.1|82692.6|82642.6|82683.4|82633.4|35
1622596650000|2021-06-02 01:17:30|82686.6|82636.6|82690.9|82640.9|82691.2|82641.2|82685.2|82635.2|20
1622596660000|2021-06-02 01:17:40|82690.8|82640.8|82689.1|82639.1|82690.8|82640.8|82686.6|82636.6|14
1622596670000|2021-06-02 01:17:50|82683.9|82633.9|82687.1|82637.1|82690.2|82640.2|82683.9|82633.9|20
1622596680000|2021-06-02 01:18:00|82687.4|82637.4|82682.8|82632.8|82689.3|82639.3|82682.8|82632.8|24
1622596690000|2021-06-02 01:18:10|82684.1|82634.1|82691.6|82641.6|82692.6|82642.6|82684.1|82634.1|47
1622596700000|2021-06-02 01:18:20|82691.2|82641.2|82693.4|82643.4|82693.6|82643.6|82688.2|82638.2|50
1622596710000|2021-06-02 01:18:30|82693.7|82643.7|82690.2|82640.2|82693.7|82643.7|82687.9|82637.9|51
1622596720000|2021-06-02 01:18:40|82690.3|82640.3|82694|82644|82694.8|82644.8|82689.6|82639.6|44
1622596730000|2021-06-02 01:18:50|82693.9|82643.9|82705.3|82655.3|82705.9|82655.9|82691.8|82641.8|75
1622596740000|2021-06-02 01:19:00|82705|82655|82704.7|82654.7|82705.8|82655.8|82696.4|82646.4|52
1622596750000|2021-06-02 01:19:10|82704.6|82654.6|82708.1|82658.1|82710|82660|82703.5|82653.5|55
1622596760000|2021-06-02 01:19:20|82708.2|82658.2|82705.1|82655.1|82711.5|82661.5|82704.2|82654.2|74
1622596770000|2021-06-02 01:19:30|82704.7|82654.7|82693.1|82643.1|82707.7|82657.7|82692.1|82642.1|66
1622596780000|2021-06-02 01:19:40|82693.6|82643.6|82690.4|82640.4|82694.1|82644.1|82689.6|82639.6|37
1622596790000|2021-06-02 01:19:50|82688.6|82638.6|82688.5|82638.5|82688.8|82638.8|82684.4|82634.4|41
1622596800000|2021-06-02 01:20:00|82688.2|82638.2|82685.1|82635.1|82688.3|82638.3|82685.1|82635.1|25
1622596810000|2021-06-02 01:20:10|82685.6|82635.6|82687.5|82637.5|82687.5|82637.5|82685.5|82635.5|29
1622596820000|2021-06-02 01:20:20|82687.8|82637.8|82691.5|82641.5|82692.7|82642.7|82686.5|82636.5|35
1622596830000|2021-06-02 01:20:30|82690.2|82640.2|82690.1|82640.1|82693.4|82643.4|82688.1|82638.1|55
1622596840000|2021-06-02 01:20:40|82691.6|82641.6|82689.6|82639.6|82692.7|82642.7|82688.2|82638.2|49
1622596850000|2021-06-02 01:20:50|82689.7|82639.7|82683.6|82633.6|82690.8|82640.8|82683.6|82633.6|51
1622596860000|2021-06-02 01:21:00|82680.1|82630.1|82682.6|82632.6|82683.6|82633.6|82677.4|82627.4|40
1622596870000|2021-06-02 01:21:10|82678|82628|82680.8|82630.8|82682.7|82632.7|82677.7|82627.7|35
1622596880000|2021-06-02 01:21:20|82680.9|82630.9|82679.2|82629.2|82682.5|82632.5|82679.2|82629.2|42
1622596890000|2021-06-02 01:21:30|82679.6|82629.6|82701.8|82651.8|82704.1|82654.1|82678.3|82628.3|35
1622596900000|2021-06-02 01:21:40|82702.2|82652.2|82699.8|82649.8|82702.2|82652.2|82698.7|82648.7|38
1622596910000|2021-06-02 01:21:50|82699.4|82649.4|82704.3|82654.3|82704.3|82654.3|82699.4|82649.4|38
1622596920000|2021-06-02 01:22:00|82704.2|82654.2|82709.9|82659.9|82710.5|82660.5|82702.3|82652.3|54
1622596930000|2021-06-02 01:22:10|82710.4|82660.4|82711.7|82661.7|82711.9|82661.9|82706.9|82656.9|49
1622596940000|2021-06-02 01:22:20|82712|82662|82710.5|82660.5|82712|82662|82708.1|82658.1|44
1622596950000|2021-06-02 01:22:30|82710.6|82660.6|82714.2|82664.2|82714.2|82664.2|82709.3|82659.3|29
1622596960000|2021-06-02 01:22:40|82712.5|82662.5|82712.5|82662.5|82714.2|82664.2|82711.3|82661.3|17
1622596970000|2021-06-02 01:22:50|82714|82664|82712.7|82662.7|82714.4|82664.4|82712.2|82662.2|20
1622596980000|2021-06-02 01:23:00|82712.8|82662.8|82714.2|82664.2|82714.2|82664.2|82711.2|82661.2|14
1622596990000|2021-06-02 01:23:10|82714|82664|82715.8|82665.8|82717|82667|82711.9|82661.9|34
1622597000000|2021-06-02 01:23:20|82715.1|82665.1|82717.4|82667.4|82717.4|82667.4|82713.8|82663.8|27
1622597010000|2021-06-02 01:23:30|82717.7|82667.7|82731.8|82681.8|82732.9|82682.9|82716.3|82666.3|32
1622597020000|2021-06-02 01:23:40|82731|82681|82722|82672|82735.7|82685.7|82719|82669|39
1622597030000|2021-06-02 01:23:50|82721.3|82671.3|82717.5|82667.5|82730.8|82680.8|82714.1|82664.1|49
1622597040000|2021-06-02 01:24:00|82718.9|82668.9|82714.4|82664.4|82720|82670|82712.7|82662.7|50
1622597050000|2021-06-02 01:24:10|82714.3|82664.3|82715.5|82665.5|82715.7|82665.7|82713.2|82663.2|34
1622597060000|2021-06-02 01:24:20|82714.1|82664.1|82715.3|82665.3|82716.1|82666.1|82713.7|82663.7|23
1622597070000|2021-06-02 01:24:30|82715.9|82665.9|82711.9|82661.9|82722.1|82672.1|82711.4|82661.4|48
1622597080000|2021-06-02 01:24:40|82712.9|82662.9|82714.9|82664.9|82714.9|82664.9|82709.7|82659.7|16
1622597090000|2021-06-02 01:24:50|82715|82665|82713.2|82663.2|82715.4|82665.4|82712.1|82662.1|17
1622597100000|2021-06-02 01:25:00|82713.5|82663.5|82713.8|82663.8|82715.4|82665.4|82713.5|82663.5|23
1622597110000|2021-06-02 01:25:10|82713.9|82663.9|82716.5|82666.5|82717.5|82667.5|82713|82663|27
1622597120000|2021-06-02 01:25:20|82716.2|82666.2|82715.4|82665.4|82716.2|82666.2|82713|82663|27
1622597130000|2021-06-02 01:25:30|82714.8|82664.8|82709.3|82659.3|82714.8|82664.8|82707.3|82657.3|20
1622597140000|2021-06-02 01:25:40|82711.1|82661.1|82709.3|82659.3|82711.3|82661.3|82708.3|82658.3|27
1622597150000|2021-06-02 01:25:50|82710.2|82660.2|82707.8|82657.8|82711.3|82661.3|82703.2|82653.2|47
1622597160000|2021-06-02 01:26:00|82707.7|82657.7|82711.8|82661.8|82726.7|82676.7|82706.7|82656.7|47
1622597170000|2021-06-02 01:26:10|82711.3|82661.3|82728|82678|82730.1|82680.1|82711.3|82661.3|52
1622597180000|2021-06-02 01:26:20|82728.1|82678.1|82725.1|82675.1|82728.7|82678.7|82722.9|82672.9|41
1622597190000|2021-06-02 01:26:30|82724.7|82674.7|82717.6|82667.6|82725.4|82675.4|82713.6|82663.6|57
1622597200000|2021-06-02 01:26:40|82717.5|82667.5|82716.9|82666.9|82718.5|82668.5|82713.5|82663.5|29
1622597210000|2021-06-02 01:26:50|82716.7|82666.7|82720.9|82670.9|82720.9|82670.9|82716.7|82666.7|35
1622597220000|2021-06-02 01:27:00|82720.6|82670.6|82705|82655|82721|82671|82695.7|82645.7|23
1622597230000|2021-06-02 01:27:10|82706.4|82656.4|82713.3|82663.3|82715.9|82665.9|82698.1|82648.1|44
1622597240000|2021-06-02 01:27:20|82711.4|82661.4|82712.4|82662.4|82714.7|82664.7|82710.4|82660.4|43
1622597250000|2021-06-02 01:27:30|82713.5|82663.5|82715.2|82665.2|82717.4|82667.4|82713.5|82663.5|26
1622597260000|2021-06-02 01:27:40|82712.9|82662.9|82713.8|82663.8|82718.4|82668.4|82712.9|82662.9|28
1622597270000|2021-06-02 01:27:50|82711.7|82661.7|82713.8|82663.8|82717.1|82667.1|82711.5|82661.5|32
1622597280000|2021-06-02 01:28:00|82713.3|82663.3|82717.7|82667.7|82719.1|82669.1|82712.9|82662.9|42
1622597290000|2021-06-02 01:28:10|82717|82667|82715.3|82665.3|82719.5|82669.5|82715.3|82665.3|35
1622597300000|2021-06-02 01:28:20|82716.4|82666.4|82717.7|82667.7|82718.9|82668.9|82715.5|82665.5|30
1622597310000|2021-06-02 01:28:30|82717.2|82667.2|82715.8|82665.8|82719.1|82669.1|82713.9|82663.9|22
1622597320000|2021-06-02 01:28:40|82715.1|82665.1|82714.7|82664.7|82717.8|82667.8|82713.4|82663.4|32
1622597330000|2021-06-02 01:28:50|82714.4|82664.4|82713.7|82663.7|82715.6|82665.6|82711.2|82661.2|25
1622597340000|2021-06-02 01:29:00|82713.1|82663.1|82715.5|82665.5|82716.8|82666.8|82712.7|82662.7|32
1622597350000|2021-06-02 01:29:10|82715.7|82665.7|82712.5|82662.5|82718.1|82668.1|82712.5|82662.5|46
1622597360000|2021-06-02 01:29:20|82712.6|82662.6|82714.2|82664.2|82715.1|82665.1|82712.6|82662.6|33
1622597370000|2021-06-02 01:29:30|82714|82664|82715.4|82665.4|82718.7|82668.7|82714|82664|25
1622597380000|2021-06-02 01:29:40|82715.7|82665.7|82715.4|82665.4|82717.9|82667.9|82713.1|82663.1|49
1622597390000|2021-06-02 01:29:50|82716|82666|82723.6|82673.6|82724.7|82674.7|82714.4|82664.4|50
1622597400000|2021-06-02 01:30:00|82724.8|82674.8|82715.6|82665.6|82725.1|82675.1|82708.5|82658.5|69
1622597410000|2021-06-02 01:30:10|82712.3|82662.3|82710.8|82660.8|82716.5|82666.5|82710.7|82660.7|55
1622597420000|2021-06-02 01:30:20|82710.9|82660.9|82713.2|82663.2|82713.3|82663.3|82707|82657|35
1622597430000|2021-06-02 01:30:30|82713.1|82663.1|82712.1|82662.1|82713.8|82663.8|82710.3|82660.3|33
1622597440000|2021-06-02 01:30:40|82712.5|82662.5|82712.6|82662.6|82713.2|82663.2|82707.9|82657.9|43
1622597450000|2021-06-02 01:30:50|82712.8|82662.8|82709.5|82659.5|82712.8|82662.8|82708.8|82658.8|37
1622597460000|2021-06-02 01:31:00|82709.6|82659.6|82708.5|82658.5|82710.2|82660.2|82705.8|82655.8|34
1622597470000|2021-06-02 01:31:10|82708.3|82658.3|82707.5|82657.5|82709.4|82659.4|82706.9|82656.9|34
1622597480000|2021-06-02 01:31:20|82707.1|82657.1|82711|82661|82711|82661|82706.8|82656.8|23
1622597490000|2021-06-02 01:31:30|82710.5|82660.5|82711.7|82661.7|82714.4|82664.4|82710.5|82660.5|47
1622597500000|2021-06-02 01:31:40|82711.4|82661.4|82716.7|82666.7|82717.3|82667.3|82711.4|82661.4|41
1622597510000|2021-06-02 01:31:50|82716.9|82666.9|82713.8|82663.8|82717.3|82667.3|82711.1|82661.1|30
1622597520000|2021-06-02 01:32:00|82713.4|82663.4|82715.8|82665.8|82716|82666|82712.2|82662.2|54
1622597530000|2021-06-02 01:32:10|82716.6|82666.6|82716.1|82666.1|82716.8|82666.8|82715.8|82665.8|33
1622597540000|2021-06-02 01:32:20|82716.3|82666.3|82712.8|82662.8|82716.3|82666.3|82711.6|82661.6|29
1622597550000|2021-06-02 01:32:30|82712.4|82662.4|82712.7|82662.7|82714.8|82664.8|82707.7|82657.7|42
1622597560000|2021-06-02 01:32:40|82712.1|82662.1|82713.3|82663.3|82713.7|82663.7|82705.7|82655.7|30
1622597570000|2021-06-02 01:32:50|82713.4|82663.4|82712.8|82662.8|82715.5|82665.5|82708.5|82658.5|39
1622597580000|2021-06-02 01:33:00|82712.7|82662.7|82716.8|82666.8|82718.1|82668.1|82712.7|82662.7|34
1622597590000|2021-06-02 01:33:10|82717.1|82667.1|82717.9|82667.9|82718.8|82668.8|82714.9|82664.9|25
1622597600000|2021-06-02 01:33:20|82718.5|82668.5|82723.6|82673.6|82725.2|82675.2|82716.9|82666.9|33
1622597610000|2021-06-02 01:33:30|82723.4|82673.4|82718.6|82668.6|82724.3|82674.3|82718.6|82668.6|22
1622597620000|2021-06-02 01:33:40|82718.5|82668.5|82723.6|82673.6|82723.6|82673.6|82718.5|82668.5|26
1622597630000|2021-06-02 01:33:50|82722.8|82672.8|82724.9|82674.9|82728.7|82678.7|82722.7|82672.7|36
1622597640000|2021-06-02 01:34:00|82725.2|82675.2|82722.2|82672.2|82726|82676|82722.1|82672.1|39
1622597650000|2021-06-02 01:34:10|82721.8|82671.8|82723.3|82673.3|82725.2|82675.2|82721.8|82671.8|39
1622597660000|2021-06-02 01:34:20|82721|82671|82723.9|82673.9|82725.4|82675.4|82720.5|82670.5|21
1622597670000|2021-06-02 01:34:30|82724.2|82674.2|82733.9|82683.9|82733.9|82683.9|82723.4|82673.4|40
1622597680000|2021-06-02 01:34:40|82733.7|82683.7|82728.7|82678.7|82733.7|82683.7|82726.9|82676.9|46
1622597690000|2021-06-02 01:34:50|82729.1|82679.1|82727.8|82677.8|82729.4|82679.4|82726.2|82676.2|51
1622597700000|2021-06-02 01:35:00|82728.6|82678.6|82726.1|82676.1|82728.6|82678.6|82721.6|82671.6|52
1622597710000|2021-06-02 01:35:10|82725.8|82675.8|82727.9|82677.9|82728.5|82678.5|82723.8|82673.8|50
1622597720000|2021-06-02 01:35:20|82727.6|82677.6|82727.6|82677.6|82727.9|82677.9|82723.5|82673.5|37
1622597730000|2021-06-02 01:35:30|82727.4|82677.4|82730.3|82680.3|82730.3|82680.3|82726.2|82676.2|35
1622597740000|2021-06-02 01:35:40|82730.2|82680.2|82729.9|82679.9|82735.1|82685.1|82728.2|82678.2|41
1622597750000|2021-06-02 01:35:50|82729.7|82679.7|82729.9|82679.9|82733.3|82683.3|82726.4|82676.4|54
1622597760000|2021-06-02 01:36:00|82729.7|82679.7|82731.4|82681.4|82731.8|82681.8|82728|82678|40
1622597770000|2021-06-02 01:36:10|82731.1|82681.1|82727.3|82677.3|82731.2|82681.2|82727.1|82677.1|27
1622597780000|2021-06-02 01:36:20|82727.4|82677.4|82729|82679|82730.5|82680.5|82726.3|82676.3|21
1622597790000|2021-06-02 01:36:30|82728.3|82678.3|82728.5|82678.5|82731.8|82681.8|82725.2|82675.2|36
1622597800000|2021-06-02 01:36:40|82725.9|82675.9|82729.2|82679.2|82730|82680|82725.9|82675.9|40
1622597810000|2021-06-02 01:36:50|82729|82679|82732.7|82682.7|82737.3|82687.3|82727.5|82677.5|53
1622597820000|2021-06-02 01:37:00|82733.9|82683.9|82731.6|82681.6|82737.3|82687.3|82729.7|82679.7|52
1622597830000|2021-06-02 01:37:10|82732.3|82682.3|82740.3|82690.3|82740.3|82690.3|82729.8|82679.8|55
1622597840000|2021-06-02 01:37:20|82739.7|82689.7|82737.2|82687.2|82743.1|82693.1|82736|82686|41
1622597850000|2021-06-02 01:37:30|82739.6|82689.6|82744.7|82694.7|82744.7|82694.7|82736.4|82686.4|19
1622597860000|2021-06-02 01:37:40|82744.1|82694.1|82735.9|82685.9|82744.7|82694.7|82735.7|82685.7|29
1622597870000|2021-06-02 01:37:50|82736.7|82686.7|82739.2|82689.2|82744.2|82694.2|82735.7|82685.7|34
1622597880000|2021-06-02 01:38:00|82739|82689|82733.2|82683.2|82739|82689|82732.4|82682.4|40
1622597890000|2021-06-02 01:38:10|82733.9|82683.9|82731.6|82681.6|82734.8|82684.8|82730.2|82680.2|50
1622597900000|2021-06-02 01:38:20|82733.1|82683.1|82728.2|82678.2|82733.1|82683.1|82726.3|82676.3|46
1622597910000|2021-06-02 01:38:30|82728.3|82678.3|82729.9|82679.9|82731.8|82681.8|82728.3|82678.3|27
1622597920000|2021-06-02 01:38:40|82730|82680|82734.9|82684.9|82735.3|82685.3|82730|82680|39
1622597930000|2021-06-02 01:38:50|82732.5|82682.5|82733.8|82683.8|82736|82686|82732.5|82682.5|40
1622597940000|2021-06-02 01:39:00|82734.1|82684.1|82732.3|82682.3|82737.9|82687.9|82731.6|82681.6|26
1622597950000|2021-06-02 01:39:10|82733.6|82683.6|82737.4|82687.4|82737.4|82687.4|82733.5|82683.5|24
1622597960000|2021-06-02 01:39:20|82734|82684|82736.2|82686.2|82738.2|82688.2|82733.6|82683.6|28
1622597970000|2021-06-02 01:39:30|82734.9|82684.9|82736.4|82686.4|82737.7|82687.7|82733.9|82683.9|16
1622597980000|2021-06-02 01:39:40|82735.1|82685.1|82734.8|82684.8|82738.1|82688.1|82734.8|82684.8|40
1622597990000|2021-06-02 01:39:50|82734.6|82684.6|82736.1|82686.1|82738.7|82688.7|82729.7|82679.7|20
1622598000000|2021-06-02 01:40:00|82735.7|82685.7|82726.4|82676.4|82735.7|82685.7|82723|82673|37
1622598010000|2021-06-02 01:40:10|82726|82676|82726.2|82676.2|82728.4|82678.4|82723.2|82673.2|31
1622598020000|2021-06-02 01:40:20|82727.2|82677.2|82746.1|82696.1|82748.1|82698.1|82727.2|82677.2|53
1622598030000|2021-06-02 01:40:30|82746.4|82696.4|82745.8|82695.8|82746.4|82696.4|82741.2|82691.2|48
1622598040000|2021-06-02 01:40:40|82745.7|82695.7|82734.8|82684.8|82749.1|82699.1|82734.8|82684.8|63
1622598050000|2021-06-02 01:40:50|82736.6|82686.6|82731.9|82681.9|82737|82687|82730.6|82680.6|43
1622598060000|2021-06-02 01:41:00|82733|82683|82732.5|82682.5|82733.6|82683.6|82731.8|82681.8|21
1622598070000|2021-06-02 01:41:10|82731.4|82681.4|82732.8|82682.8|82734.2|82684.2|82731.4|82681.4|37
1622598080000|2021-06-02 01:41:20|82732.7|82682.7|82728.1|82678.1|82734|82684|82726.5|82676.5|43
1622598090000|2021-06-02 01:41:30|82726.2|82676.2|82726.2|82676.2|82728.1|82678.1|82725.4|82675.4|41
1622598100000|2021-06-02 01:41:40|82727.3|82677.3|82725.2|82675.2|82727.3|82677.3|82724.9|82674.9|34
1622598110000|2021-06-02 01:41:50|82725.3|82675.3|82723.8|82673.8|82726.6|82676.6|82722.4|82672.4|36
1622598120000|2021-06-02 01:42:00|82723.7|82673.7|82725.7|82675.7|82725.7|82675.7|82723|82673|39
1622598130000|2021-06-02 01:42:10|82725.1|82675.1|82723.7|82673.7|82725.8|82675.8|82721.9|82671.9|28
1622598140000|2021-06-02 01:42:20|82723.6|82673.6|82723.1|82673.1|82725.4|82675.4|82719.6|82669.6|28
1622598150000|2021-06-02 01:42:30|82724.7|82674.7|82723.8|82673.8|82725|82675|82722.5|82672.5|31
1622598160000|2021-06-02 01:42:40|82723.9|82673.9|82721.1|82671.1|82724.3|82674.3|82721.1|82671.1|34
1622598170000|2021-06-02 01:42:50|82721.2|82671.2|82721.9|82671.9|82723.2|82673.2|82721.2|82671.2|29
1622598180000|2021-06-02 01:43:00|82722.7|82672.7|82723.8|82673.8|82724.2|82674.2|82721.5|82671.5|19
1622598190000|2021-06-02 01:43:10|82724.1|82674.1|82722.5|82672.5|82726.3|82676.3|82720.2|82670.2|41
1622598200000|2021-06-02 01:43:20|82725.2|82675.2|82726.9|82676.9|82727.1|82677.1|82723.6|82673.6|27
1622598210000|2021-06-02 01:43:30|82726.5|82676.5|82725|82675|82727.1|82677.1|82722.9|82672.9|40
1622598220000|2021-06-02 01:43:40|82725.7|82675.7|82723.7|82673.7|82725.7|82675.7|82723.3|82673.3|35
1622598230000|2021-06-02 01:43:50|82723.6|82673.6|82724.5|82674.5|82725.1|82675.1|82723.6|82673.6|21
1622598240000|2021-06-02 01:44:00|82724.9|82674.9|82724.2|82674.2|82725.2|82675.2|82723.4|82673.4|30
1622598250000|2021-06-02 01:44:10|82724.9|82674.9|82721.4|82671.4|82725|82675|82718.3|82668.3|38
1622598260000|2021-06-02 01:44:20|82721.9|82671.9|82719.2|82669.2|82722.5|82672.5|82719.1|82669.1|37
1622598270000|2021-06-02 01:44:30|82720.2|82670.2|82718.5|82668.5|82720.4|82670.4|82718.5|82668.5|26
1622598280000|2021-06-02 01:44:40|82719.2|82669.2|82718.3|82668.3|82719.2|82669.2|82716.9|82666.9|25
1622598290000|2021-06-02 01:44:50|82718.1|82668.1|82717.2|82667.2|82718.6|82668.6|82716.4|82666.4|32
1622598300000|2021-06-02 01:45:00|82717.4|82667.4|82718.5|82668.5|82719.1|82669.1|82717.4|82667.4|34
1622598310000|2021-06-02 01:45:10|82718.3|82668.3|82718.3|82668.3|82719|82669|82717.4|82667.4|26
1622598320000|2021-06-02 01:45:20|82718.1|82668.1|82713.3|82663.3|82718.5|82668.5|82711|82661|37
1622598330000|2021-06-02 01:45:30|82712.9|82662.9|82715.3|82665.3|82717.6|82667.6|82711.7|82661.7|36
1622598340000|2021-06-02 01:45:40|82715.1|82665.1|82716.2|82666.2|82716.5|82666.5|82714|82664|23
1622598350000|2021-06-02 01:45:50|82715.6|82665.6|82713.9|82663.9|82718.8|82668.8|82712.6|82662.6|40
1622598360000|2021-06-02 01:46:00|82714.3|82664.3|82717.9|82667.9|82718.3|82668.3|82714.3|82664.3|34
1622598370000|2021-06-02 01:46:10|82718.3|82668.3|82718.3|82668.3|82718.8|82668.8|82717.5|82667.5|21
1622598380000|2021-06-02 01:46:20|82718.4|82668.4|82717.9|82667.9|82721.4|82671.4|82717.3|82667.3|34
1622598390000|2021-06-02 01:46:30|82718.3|82668.3|82721.4|82671.4|82721.6|82671.6|82716.8|82666.8|38
1622598400000|2021-06-02 01:46:40|82721.9|82671.9|82720.8|82670.8|82722.1|82672.1|82720.4|82670.4|23
1622598410000|2021-06-02 01:46:50|82720.5|82670.5|82721.1|82671.1|82722.7|82672.7|82720.5|82670.5|31
1622598420000|2021-06-02 01:47:00|82721.3|82671.3|82719|82669|82721.5|82671.5|82717.8|82667.8|37
1622598430000|2021-06-02 01:47:10|82718.2|82668.2|82719.4|82669.4|82719.7|82669.7|82717.4|82667.4|24
1622598440000|2021-06-02 01:47:20|82719.2|82669.2|82718.7|82668.7|82719.2|82669.2|82718.1|82668.1|22
1622598450000|2021-06-02 01:47:30|82718.4|82668.4|82715|82665|82718.6|82668.6|82714.6|82664.6|36
1622598460000|2021-06-02 01:47:40|82714.7|82664.7|82720.1|82670.1|82722.8|82672.8|82713.9|82663.9|39
1622598470000|2021-06-02 01:47:50|82721|82671|82722.3|82672.3|82723.5|82673.5|82719.1|82669.1|30
1622598480000|2021-06-02 01:48:00|82722.4|82672.4|82722.9|82672.9|82723.7|82673.7|82722.1|82672.1|19
1622598490000|2021-06-02 01:48:10|82723.2|82673.2|82724.1|82674.1|82725.2|82675.2|82722.8|82672.8|30
1622598500000|2021-06-02 01:48:20|82724|82674|82722.2|82672.2|82724.6|82674.6|82721.2|82671.2|16
1622598510000|2021-06-02 01:48:30|82722.9|82672.9|82724|82674|82724.5|82674.5|82722.8|82672.8|41
1622598520000|2021-06-02 01:48:40|82723.9|82673.9|82723.7|82673.7|82724.6|82674.6|82722|82672|39
1622598530000|2021-06-02 01:48:50|82724|82674|82725.9|82675.9|82726.6|82676.6|82723.4|82673.4|31
1622598540000|2021-06-02 01:49:00|82725.6|82675.6|82724.1|82674.1|82726.4|82676.4|82724.1|82674.1|24
1622598550000|2021-06-02 01:49:10|82724|82674|82725.6|82675.6|82726.3|82676.3|82721.2|82671.2|35
1622598560000|2021-06-02 01:49:20|82725.5|82675.5|82721.5|82671.5|82728|82678|82721.5|82671.5|34
1622598570000|2021-06-02 01:49:30|82720.9|82670.9|82718.2|82668.2|82721.1|82671.1|82715.1|82665.1|48
1622598580000|2021-06-02 01:49:40|82717.7|82667.7|82716.7|82666.7|82720.4|82670.4|82713.3|82663.3|56
1622598590000|2021-06-02 01:49:50|82716.6|82666.6|82715.3|82665.3|82718.3|82668.3|82711.2|82661.2|39
1622598600000|2021-06-02 01:50:00|82714.7|82664.7|82710.5|82660.5|82716.9|82666.9|82707.1|82657.1|43
1622598610000|2021-06-02 01:50:10|82710.4|82660.4|82704.8|82654.8|82713.7|82663.7|82702.9|82652.9|61
1622598620000|2021-06-02 01:50:20|82707.2|82657.2|82702.5|82652.5|82707.7|82657.7|82702.5|82652.5|36
1622598630000|2021-06-02 01:50:30|82704.6|82654.6|82708.2|82658.2|82710.4|82660.4|82704|82654|33
1622598640000|2021-06-02 01:50:40|82709|82659|82711.6|82661.6|82712.3|82662.3|82705.2|82655.2|39
1622598650000|2021-06-02 01:50:50|82711.9|82661.9|82704|82654|82711.9|82661.9|82702.7|82652.7|52
1622598660000|2021-06-02 01:51:00|82702.9|82652.9|82705.7|82655.7|82713|82663|82702.7|82652.7|57
1622598670000|2021-06-02 01:51:10|82706.1|82656.1|82706|82656|82711.4|82661.4|82703.2|82653.2|45
1622598680000|2021-06-02 01:51:20|82705.7|82655.7|82708.9|82658.9|82710.5|82660.5|82705.4|82655.4|44
1622598690000|2021-06-02 01:51:30|82708.8|82658.8|82710.5|82660.5|82710.8|82660.8|82707.2|82657.2|41
1622598700000|2021-06-02 01:51:40|82710.6|82660.6|82707.8|82657.8|82716|82666|82706.8|82656.8|50
1622598710000|2021-06-02 01:51:50|82709.2|82659.2|82713.3|82663.3|82714.2|82664.2|82709.1|82659.1|30
1622598720000|2021-06-02 01:52:00|82709.6|82659.6|82709.4|82659.4|82714.6|82664.6|82708.6|82658.6|48
1622598730000|2021-06-02 01:52:10|82708.6|82658.6|82713.5|82663.5|82713.5|82663.5|82708.6|82658.6|22
1622598740000|2021-06-02 01:52:20|82712|82662|82715.5|82665.5|82718.2|82668.2|82711|82661|42
1622598750000|2021-06-02 01:52:30|82715.7|82665.7|82715.5|82665.5|82717.4|82667.4|82712|82662|50
1622598760000|2021-06-02 01:52:40|82715.6|82665.6|82717.4|82667.4|82719.5|82669.5|82712.7|82662.7|48
1622598770000|2021-06-02 01:52:50|82718.4|82668.4|82718.8|82668.8|82720.5|82670.5|82717.6|82667.6|39
1622598780000|2021-06-02 01:53:00|82718.7|82668.7|82716.2|82666.2|82718.9|82668.9|82716.2|82666.2|33
1622598790000|2021-06-02 01:53:10|82716.6|82666.6|82717.9|82667.9|82718.4|82668.4|82712.7|82662.7|23
1622598800000|2021-06-02 01:53:20|82717.1|82667.1|82708.9|82658.9|82717.6|82667.6|82706.5|82656.5|56
1622598810000|2021-06-02 01:53:30|82709.1|82659.1|82714.6|82664.6|82715.1|82665.1|82705.9|82655.9|55
1622598820000|2021-06-02 01:53:40|82714.3|82664.3|82706.3|82656.3|82714.3|82664.3|82705.4|82655.4|47
1622598830000|2021-06-02 01:53:50|82706.4|82656.4|82706.4|82656.4|82707.6|82657.6|82705.2|82655.2|44
1622598840000|2021-06-02 01:54:00|82707.2|82657.2|82705.4|82655.4|82713|82663|82704.7|82654.7|49
1622598850000|2021-06-02 01:54:10|82707.6|82657.6|82706.5|82656.5|82709.9|82659.9|82705.8|82655.8|30
1622598860000|2021-06-02 01:54:20|82706.6|82656.6|82707.8|82657.8|82709.9|82659.9|82703|82653|46
1622598870000|2021-06-02 01:54:30|82706|82656|82702.8|82652.8|82711.5|82661.5|82702.6|82652.6|51
1622598880000|2021-06-02 01:54:40|82701.9|82651.9|82681.5|82631.5|82701.9|82651.9|82681|82631|68
1622598890000|2021-06-02 01:54:50|82682.2|82632.2|82682.1|82632.1|82683.7|82633.7|82681.4|82631.4|31
1622598900000|2021-06-02 01:55:00|82681.4|82631.4|82684.8|82634.8|82686.4|82636.4|82679.2|82629.2|53
1622598910000|2021-06-02 01:55:10|82685.6|82635.6|82677.4|82627.4|82685.6|82635.6|82677.4|82627.4|36
1622598920000|2021-06-02 01:55:20|82677.1|82627.1|82667.6|82617.6|82682.7|82632.7|82663.6|82613.6|67
1622598930000|2021-06-02 01:55:30|82672.6|82622.6|82667.8|82617.8|82672.6|82622.6|82665.7|82615.7|47
1622598940000|2021-06-02 01:55:40|82666.7|82616.7|82664.5|82614.5|82671.2|82621.2|82661.4|82611.4|73
1622598950000|2021-06-02 01:55:50|82665.6|82615.6|82665.8|82615.8|82667.6|82617.6|82664|82614|44
1622598960000|2021-06-02 01:56:00|82665.5|82615.5|82665.9|82615.9|82666.6|82616.6|82665|82615|26
1622598970000|2021-06-02 01:56:10|82665.7|82615.7|82670.7|82620.7|82671.2|82621.2|82664.9|82614.9|32
1622598980000|2021-06-02 01:56:20|82670.9|82620.9|82671.2|82621.2|82672|82622|82669.5|82619.5|34
1622598990000|2021-06-02 01:56:30|82670.9|82620.9|82672.7|82622.7|82675.1|82625.1|82667.3|82617.3|50
1622599000000|2021-06-02 01:56:40|82673.7|82623.7|82674.4|82624.4|82676.1|82626.1|82672|82622|60
1622599010000|2021-06-02 01:56:50|82675.5|82625.5|82675.3|82625.3|82676.4|82626.4|82674.6|82624.6|36
1622599020000|2021-06-02 01:57:00|82675.5|82625.5|82674.6|82624.6|82676.4|82626.4|82673.6|82623.6|58
1622599030000|2021-06-02 01:57:10|82674.7|82624.7|82680.2|82630.2|82680.2|82630.2|82674.7|82624.7|34
1622599040000|2021-06-02 01:57:20|82679.2|82629.2|82678.1|82628.1|82679.3|82629.3|82677.1|82627.1|25
1622599050000|2021-06-02 01:57:30|82678.7|82628.7|82683.9|82633.9|82685|82635|82678.3|82628.3|32
1622599060000|2021-06-02 01:57:40|82683.5|82633.5|82683.7|82633.7|82685.1|82635.1|82683|82633|34
1622599070000|2021-06-02 01:57:50|82683.8|82633.8|82685|82635|82685|82635|82681.2|82631.2|25
1622599080000|2021-06-02 01:58:00|82682.2|82632.2|82684.8|82634.8|82687.7|82637.7|82681.4|82631.4|34
1622599090000|2021-06-02 01:58:10|82684|82634|82687.1|82637.1|82689|82639|82681.5|82631.5|56
1622599100000|2021-06-02 01:58:20|82687.2|82637.2|82687|82637|82687.3|82637.3|82684.7|82634.7|34
1622599110000|2021-06-02 01:58:30|82687.1|82637.1|82685.5|82635.5|82687.8|82637.8|82684.6|82634.6|35
1622599120000|2021-06-02 01:58:40|82685.7|82635.7|82685.6|82635.6|82689|82639|82681.9|82631.9|31
1622599130000|2021-06-02 01:58:50|82687|82637|82688.2|82638.2|82689.4|82639.4|82686|82636|48
1622599140000|2021-06-02 01:59:00|82687.2|82637.2|82691.7|82641.7|82692.2|82642.2|82687.2|82637.2|20
1622599150000|2021-06-02 01:59:10|82691.9|82641.9|82697|82647|82697.8|82647.8|82690.2|82640.2|25
1622599160000|2021-06-02 01:59:20|82696.5|82646.5|82698.3|82648.3|82698.3|82648.3|82693.2|82643.2|41
1622599170000|2021-06-02 01:59:30|82696.6|82646.6|82698.7|82648.7|82698.7|82648.7|82693.4|82643.4|19
1622599180000|2021-06-02 01:59:40|82707.4|82657.4|82715.9|82665.9|82717.7|82667.7|82703.5|82653.5|72
1622599190000|2021-06-02 01:59:50|82712.8|82662.8|82719.1|82669.1|82722.6|82672.6|82712.8|82662.8|70
1622599200000|2021-06-02 02:00:00|82719.5|82669.5|82718.9|82668.9|82720|82670|82715.5|82665.5|59
1622599210000|2021-06-02 02:00:10|82717.3|82667.3|82715.5|82665.5|82718.3|82668.3|82713|82663|49
1622599220000|2021-06-02 02:00:20|82715.3|82665.3|82716.6|82666.6|82721.9|82671.9|82713.9|82663.9|52
1622599230000|2021-06-02 02:00:30|82716.2|82666.2|82717.1|82667.1|82720.5|82670.5|82714.4|82664.4|39
1622599240000|2021-06-02 02:00:40|82717.9|82667.9|82720.8|82670.8|82720.8|82670.8|82716.7|82666.7|40
1622599250000|2021-06-02 02:00:50|82719.1|82669.1|82716.8|82666.8|82719.1|82669.1|82714.2|82664.2|31
1622599260000|2021-06-02 02:01:00|82716.7|82666.7|82717.3|82667.3|82717.6|82667.6|82715.2|82665.2|25
1622599270000|2021-06-02 02:01:10|82717.6|82667.6|82719.6|82669.6|82720.6|82670.6|82717.1|82667.1|32
1622599280000|2021-06-02 02:01:20|82719.7|82669.7|82719.2|82669.2|82720.5|82670.5|82719.2|82669.2|23
1622599290000|2021-06-02 02:01:30|82719.6|82669.6|82718.4|82668.4|82720.5|82670.5|82718.1|82668.1|27
1622599300000|2021-06-02 02:01:40|82718.2|82668.2|82721.3|82671.3|82721.6|82671.6|82718.2|82668.2|27
1622599310000|2021-06-02 02:01:50|82721.4|82671.4|82720.5|82670.5|82721.4|82671.4|82718.2|82668.2|38
1622599320000|2021-06-02 02:02:00|82720.2|82670.2|82731|82681|82733.9|82683.9|82720|82670|43
1622599330000|2021-06-02 02:02:10|82733.2|82683.2|82725|82675|82733.9|82683.9|82723.9|82673.9|69
1622599340000|2021-06-02 02:02:20|82725.2|82675.2|82726.4|82676.4|82729|82679|82723.5|82673.5|33
1622599350000|2021-06-02 02:02:30|82726.7|82676.7|82728|82678|82731.9|82681.9|82726.6|82676.6|56
1622599360000|2021-06-02 02:02:40|82728.9|82678.9|82732.3|82682.3|82733.3|82683.3|82728.1|82678.1|57
1622599370000|2021-06-02 02:02:50|82732.7|82682.7|82728.7|82678.7|82732.8|82682.8|82728.7|82678.7|32
1622599380000|2021-06-02 02:03:00|82728.6|82678.6|82730.7|82680.7|82734.1|82684.1|82727.5|82677.5|35
1622599390000|2021-06-02 02:03:10|82731.1|82681.1|82734.1|82684.1|82738.5|82688.5|82730.1|82680.1|45
1622599400000|2021-06-02 02:03:20|82733.9|82683.9|82733.6|82683.6|82738.8|82688.8|82730.2|82680.2|68
1622599410000|2021-06-02 02:03:30|82733.8|82683.8|82734.5|82684.5|82738.6|82688.6|82728.8|82678.8|52
1622599420000|2021-06-02 02:03:40|82734.6|82684.6|82732.9|82682.9|82738|82688|82732.6|82682.6|55
1622599430000|2021-06-02 02:03:50|82733|82683|82732.2|82682.2|82735.4|82685.4|82732.2|82682.2|42
1622599440000|2021-06-02 02:04:00|82732.1|82682.1|82735.4|82685.4|82735.7|82685.7|82731.5|82681.5|46
1622599450000|2021-06-02 02:04:10|82736.5|82686.5|82738.3|82688.3|82739.1|82689.1|82736.1|82686.1|43
1622599460000|2021-06-02 02:04:20|82738.7|82688.7|82737.7|82687.7|82738.9|82688.9|82736.5|82686.5|26
1622599470000|2021-06-02 02:04:30|82738.2|82688.2|82741.1|82691.1|82743.2|82693.2|82737.8|82687.8|25
1622599480000|2021-06-02 02:04:40|82742.8|82692.8|82736.4|82686.4|82743|82693|82736.4|82686.4|42
1622599490000|2021-06-02 02:04:50|82737.3|82687.3|82739.2|82689.2|82740|82690|82737.2|82687.2|33
1622599500000|2021-06-02 02:05:00|82739.3|82689.3|82741.1|82691.1|82742.6|82692.6|82737.3|82687.3|39
1622599510000|2021-06-02 02:05:10|82741.4|82691.4|82734.2|82684.2|82742.4|82692.4|82733.7|82683.7|61
1622599520000|2021-06-02 02:05:20|82735|82685|82739.5|82689.5|82742.8|82692.8|82733.7|82683.7|36
1622599530000|2021-06-02 02:05:30|82738.9|82688.9|82737.2|82687.2|82740.3|82690.3|82737.2|82687.2|25
1622599540000|2021-06-02 02:05:40|82736.9|82686.9|82737.1|82687.1|82738.1|82688.1|82736.8|82686.8|23
1622599550000|2021-06-02 02:05:50|82737.3|82687.3|82738.3|82688.3|82738.7|82688.7|82735.9|82685.9|39
1622599560000|2021-06-02 02:06:00|82739|82689|82743.9|82693.9|82744.2|82694.2|82736.8|82686.8|61
1622599570000|2021-06-02 02:06:10|82744|82694|82739.7|82689.7|82744|82694|82735.9|82685.9|43
1622599580000|2021-06-02 02:06:20|82740|82690|82739.7|82689.7|82740|82690|82738.6|82688.6|44
1622599590000|2021-06-02 02:06:30|82739.6|82689.6|82739|82689|82745.2|82695.2|82737.4|82687.4|57
1622599600000|2021-06-02 02:06:40|82741.4|82691.4|82737.1|82687.1|82741.4|82691.4|82736.5|82686.5|40
1622599610000|2021-06-02 02:06:50|82737.3|82687.3|82739.7|82689.7|82744.3|82694.3|82737.3|82687.3|43
1622599620000|2021-06-02 02:07:00|82739.8|82689.8|82736.1|82686.1|82739.8|82689.8|82736.1|82686.1|47
1622599630000|2021-06-02 02:07:10|82737.6|82687.6|82737.3|82687.3|82739.5|82689.5|82734.5|82684.5|40
1622599640000|2021-06-02 02:07:20|82737.7|82687.7|82735.9|82685.9|82740.1|82690.1|82735|82685|37
1622599650000|2021-06-02 02:07:30|82735.8|82685.8|82739.4|82689.4|82739.5|82689.5|82735.3|82685.3|38
1622599660000|2021-06-02 02:07:40|82739.2|82689.2|82741.5|82691.5|82742|82692|82735.3|82685.3|53
1622599670000|2021-06-02 02:07:50|82741.4|82691.4|82738.2|82688.2|82741.6|82691.6|82736.3|82686.3|40
1622599680000|2021-06-02 02:08:00|82738.3|82688.3|82737.3|82687.3|82738.6|82688.6|82736.4|82686.4|25
1622599690000|2021-06-02 02:08:10|82737.4|82687.4|82737.7|82687.7|82739.4|82689.4|82736|82686|31
1622599700000|2021-06-02 02:08:20|82737.4|82687.4|82731.9|82681.9|82737.4|82687.4|82730.1|82680.1|28
1622599710000|2021-06-02 02:08:30|82731.5|82681.5|82730.3|82680.3|82736|82686|82729.3|82679.3|42
1622599720000|2021-06-02 02:08:40|82730.9|82680.9|82729.3|82679.3|82732.9|82682.9|82728.1|82678.1|39
1622599730000|2021-06-02 02:08:50|82730.4|82680.4|82728.4|82678.4|82732.6|82682.6|82727.5|82677.5|44
1622599740000|2021-06-02 02:09:00|82729.2|82679.2|82734.7|82684.7|82736.6|82686.6|82729.2|82679.2|42
1622599750000|2021-06-02 02:09:10|82734.6|82684.6|82733.8|82683.8|82735.4|82685.4|82732.4|82682.4|18
1622599760000|2021-06-02 02:09:20|82734|82684|82735.3|82685.3|82735.3|82685.3|82732.9|82682.9|24
1622599770000|2021-06-02 02:09:30|82735|82685|82733.2|82683.2|82736.5|82686.5|82731.1|82681.1|49
1622599780000|2021-06-02 02:09:40|82734.7|82684.7|82734.2|82684.2|82735.4|82685.4|82732|82682|37
1622599790000|2021-06-02 02:09:50|82733.2|82683.2|82733.3|82683.3|82735.1|82685.1|82732.8|82682.8|24
1622599800000|2021-06-02 02:10:00|82733.1|82683.1|82734.4|82684.4|82735.1|82685.1|82732.6|82682.6|31
1622599810000|2021-06-02 02:10:10|82733.6|82683.6|82734|82684|82736.4|82686.4|82732.4|82682.4|13
1622599820000|2021-06-02 02:10:20|82730.4|82680.4|82736|82686|82737.5|82687.5|82730.4|82680.4|18
1622599830000|2021-06-02 02:10:30|82735.8|82685.8|82735.3|82685.3|82736.6|82686.6|82733.7|82683.7|22
1622599840000|2021-06-02 02:10:40|82735.8|82685.8|82736.4|82686.4|82738|82688|82732.8|82682.8|28
1622599850000|2021-06-02 02:10:50|82735.6|82685.6|82736.3|82686.3|82737.8|82687.8|82733.6|82683.6|37
1622599860000|2021-06-02 02:11:00|82736|82686|82733.1|82683.1|82736.4|82686.4|82733.1|82683.1|24
1622599870000|2021-06-02 02:11:10|82734|82684|82735.1|82685.1|82738.5|82688.5|82734|82684|35
1622599880000|2021-06-02 02:11:20|82735.7|82685.7|82731.3|82681.3|82736.6|82686.6|82728.3|82678.3|37
1622599890000|2021-06-02 02:11:30|82730.5|82680.5|82731.9|82681.9|82733.5|82683.5|82730.5|82680.5|29
1622599900000|2021-06-02 02:11:40|82732.7|82682.7|82731.8|82681.8|82734.3|82684.3|82730.8|82680.8|33
1622599910000|2021-06-02 02:11:50|82731.7|82681.7|82734.7|82684.7|82735.8|82685.8|82727.4|82677.4|33
1622599920000|2021-06-02 02:12:00|82734.4|82684.4|82733.1|82683.1|82735.6|82685.6|82730.5|82680.5|24
1622599930000|2021-06-02 02:12:10|82734|82684|82731.4|82681.4|82735.2|82685.2|82730.8|82680.8|43
1622599940000|2021-06-02 02:12:20|82731.1|82681.1|82715.8|82665.8|82731.1|82681.1|82715.6|82665.6|55
1622599950000|2021-06-02 02:12:30|82716.3|82666.3|82706.3|82656.3|82720.7|82670.7|82705.3|82655.3|51
1622599960000|2021-06-02 02:12:40|82706.4|82656.4|82707.4|82657.4|82708.7|82658.7|82702.9|82652.9|33
1622599970000|2021-06-02 02:12:50|82707.8|82657.8|82707.9|82657.9|82710.2|82660.2|82704.6|82654.6|36
1622599980000|2021-06-02 02:13:00|82711.9|82661.9|82700.3|82650.3|82712.5|82662.5|82700|82650|49
1622599990000|2021-06-02 02:13:10|82700.5|82650.5|82699.1|82649.1|82703.5|82653.5|82691.5|82641.5|44
1622600000000|2021-06-02 02:13:20|82699|82649|82700.8|82650.8|82701.5|82651.5|82695.9|82645.9|33
1622600010000|2021-06-02 02:13:30|82700.1|82650.1|82701.7|82651.7|82701.7|82651.7|82695.2|82645.2|62
1622600020000|2021-06-02 02:13:40|82701|82651|82698|82648|82701|82651|82696.5|82646.5|45
1622600030000|2021-06-02 02:13:50|82697.9|82647.9|82697.9|82647.9|82700.2|82650.2|82697.7|82647.7|25
1622600040000|2021-06-02 02:14:00|82698|82648|82696|82646|82700.3|82650.3|82696|82646|27
1622600050000|2021-06-02 02:14:10|82696.1|82646.1|82699.3|82649.3|82702.8|82652.8|82696|82646|28
1622600060000|2021-06-02 02:14:20|82699.4|82649.4|82699.2|82649.2|82701.1|82651.1|82698.4|82648.4|41
1622600070000|2021-06-02 02:14:30|82699.8|82649.8|82700.1|82650.1|82701.6|82651.6|82695.3|82645.3|33
1622600080000|2021-06-02 02:14:40|82700.2|82650.2|82701|82651|82701.4|82651.4|82699.7|82649.7|16
1622600090000|2021-06-02 02:14:50|82701.1|82651.1|82701|82651|82701.9|82651.9|82700.9|82650.9|24
1622600100000|2021-06-02 02:15:00|82701.6|82651.6|82703.4|82653.4|82704.6|82654.6|82697.3|82647.3|36
1622600110000|2021-06-02 02:15:10|82698.3|82648.3|82702.1|82652.1|82703.4|82653.4|82697.9|82647.9|34
1622600120000|2021-06-02 02:15:20|82702.2|82652.2|82700.6|82650.6|82703.6|82653.6|82696.8|82646.8|33
1622600130000|2021-06-02 02:15:30|82701|82651|82698|82648|82701.4|82651.4|82696.6|82646.6|27
1622600140000|2021-06-02 02:15:40|82697.9|82647.9|82697.4|82647.4|82698.8|82648.8|82696.8|82646.8|25
1622600150000|2021-06-02 02:15:50|82696.6|82646.6|82700.2|82650.2|82700.2|82650.2|82696.6|82646.6|22
1622600160000|2021-06-02 02:16:00|82699.8|82649.8|82699.6|82649.6|82702.2|82652.2|82699.4|82649.4|26
1622600170000|2021-06-02 02:16:10|82699.5|82649.5|82700.5|82650.5|82701.3|82651.3|82697|82647|27
1622600180000|2021-06-02 02:16:20|82699.9|82649.9|82698.4|82648.4|82700.8|82650.8|82695.3|82645.3|36
1622600190000|2021-06-02 02:16:30|82696.9|82646.9|82701|82651|82704.7|82654.7|82696.6|82646.6|49
1622600200000|2021-06-02 02:16:40|82701.3|82651.3|82705.4|82655.4|82706.2|82656.2|82699.8|82649.8|63
1622600210000|2021-06-02 02:16:50|82704.4|82654.4|82694|82644|82706.1|82656.1|82693.9|82643.9|71
1622600220000|2021-06-02 02:17:00|82693.8|82643.8|82692.3|82642.3|82694.9|82644.9|82690.4|82640.4|44
1622600230000|2021-06-02 02:17:10|82691.1|82641.1|82692.6|82642.6|82697.7|82647.7|82690.6|82640.6|52
1622600240000|2021-06-02 02:17:20|82691.4|82641.4|82693.2|82643.2|82695.1|82645.1|82684.6|82634.6|54
1622600250000|2021-06-02 02:17:30|82693|82643|82689.8|82639.8|82696|82646|82688.8|82638.8|68
1622600260000|2021-06-02 02:17:40|82688.7|82638.7|82690.9|82640.9|82691.8|82641.8|82686.2|82636.2|47
1622600270000|2021-06-02 02:17:50|82691.2|82641.2|82689.2|82639.2|82691.3|82641.3|82687.9|82637.9|21
1622600280000|2021-06-02 02:18:00|82689.6|82639.6|82684.1|82634.1|82691|82641|82683.7|82633.7|36
1622600290000|2021-06-02 02:18:10|82688.2|82638.2|82688.9|82638.9|82689.4|82639.4|82682.6|82632.6|19
1622600300000|2021-06-02 02:18:20|82688.7|82638.7|82690.1|82640.1|82690.1|82640.1|82684.4|82634.4|26
1622600310000|2021-06-02 02:18:30|82686|82636|82687.1|82637.1|82690.9|82640.9|82684.9|82634.9|34
1622600320000|2021-06-02 02:18:40|82684.4|82634.4|82688.1|82638.1|82690.6|82640.6|82684.4|82634.4|22
1622600330000|2021-06-02 02:18:50|82686.6|82636.6|82698.6|82648.6|82698.6|82648.6|82686.6|82636.6|38
1622600340000|2021-06-02 02:19:00|82692.4|82642.4|82696.7|82646.7|82697.7|82647.7|82692.4|82642.4|26
1622600350000|2021-06-02 02:19:10|82696.6|82646.6|82695.5|82645.5|82696.6|82646.6|82692.8|82642.8|24
1622600360000|2021-06-02 02:19:20|82695.7|82645.7|82693.7|82643.7|82695.7|82645.7|82692.7|82642.7|24
1622600370000|2021-06-02 02:19:30|82693.6|82643.6|82689.8|82639.8|82693.6|82643.6|82688.1|82638.1|31
1622600380000|2021-06-02 02:19:40|82691|82641|82690.4|82640.4|82694.7|82644.7|82689.5|82639.5|23
1622600390000|2021-06-02 02:19:50|82689.1|82639.1|82690.3|82640.3|82691.6|82641.6|82688.7|82638.7|12
1622600400000|2021-06-02 02:20:00|82691.1|82641.1|82690.1|82640.1|82693.1|82643.1|82687.2|82637.2|24
1622600410000|2021-06-02 02:20:10|82691.5|82641.5|82690.5|82640.5|82691.5|82641.5|82688.8|82638.8|23
1622600420000|2021-06-02 02:20:20|82690.7|82640.7|82692|82642|82693.3|82643.3|82688.3|82638.3|10
1622600430000|2021-06-02 02:20:30|82691.6|82641.6|82683.7|82633.7|82694.2|82644.2|82683.7|82633.7|35
1622600440000|2021-06-02 02:20:40|82684.3|82634.3|82690|82640|82691.3|82641.3|82684.3|82634.3|41
1622600450000|2021-06-02 02:20:50|82689.8|82639.8|82683.7|82633.7|82689.8|82639.8|82680.4|82630.4|56
1622600460000|2021-06-02 02:21:00|82684.3|82634.3|82684.8|82634.8|82688.6|82638.6|82679.9|82629.9|47
1622600470000|2021-06-02 02:21:10|82685|82635|82679.5|82629.5|82685.7|82635.7|82678.7|82628.7|51
1622600480000|2021-06-02 02:21:20|82681.2|82631.2|82683.2|82633.2|82684.9|82634.9|82677.5|82627.5|31
1622600490000|2021-06-02 02:21:30|82679.8|82629.8|82680.6|82630.6|82684.3|82634.3|82679.1|82629.1|56
1622600500000|2021-06-02 02:21:40|82679.3|82629.3|82679.1|82629.1|82682.1|82632.1|82678.4|82628.4|37
1622600510000|2021-06-02 02:21:50|82678.9|82628.9|82681|82631|82683.6|82633.6|82678.8|82628.8|37
1622600520000|2021-06-02 02:22:00|82680.2|82630.2|82678|82628|82681.6|82631.6|82675.4|82625.4|44
1622600530000|2021-06-02 02:22:10|82679.3|82629.3|82679.6|82629.6|82679.6|82629.6|82676.1|82626.1|29
1622600540000|2021-06-02 02:22:20|82679.4|82629.4|82677.2|82627.2|82680.1|82630.1|82676.7|82626.7|29
1622600550000|2021-06-02 02:22:30|82676.6|82626.6|82678.3|82628.3|82681.4|82631.4|82672.7|82622.7|38
1622600560000|2021-06-02 02:22:40|82678.4|82628.4|82676.9|82626.9|82680.8|82630.8|82676.9|82626.9|12
1622600570000|2021-06-02 02:22:50|82677.6|82627.6|82678.1|82628.1|82678.9|82628.9|82676.7|82626.7|16
1622600580000|2021-06-02 02:23:00|82678.7|82628.7|82678.4|82628.4|82678.7|82628.7|82675.3|82625.3|14
1622600590000|2021-06-02 02:23:10|82678.5|82628.5|82678.9|82628.9|82679.7|82629.7|82675.2|82625.2|16
1622600600000|2021-06-02 02:23:20|82680.2|82630.2|82679|82629|82680.2|82630.2|82677|82627|23
1622600610000|2021-06-02 02:23:30|82678.4|82628.4|82679.7|82629.7|82680.8|82630.8|82677.4|82627.4|17
1622600620000|2021-06-02 02:23:40|82679.5|82629.5|82678.2|82628.2|82680.6|82630.6|82676.9|82626.9|31
1622600630000|2021-06-02 02:23:50|82677.9|82627.9|82677.3|82627.3|82682.6|82632.6|82676.5|82626.5|44
1622600640000|2021-06-02 02:24:00|82678.5|82628.5|82676.9|82626.9|82680|82630|82676.4|82626.4|37
1622600650000|2021-06-02 02:24:10|82677.4|82627.4|82677|82627|82677.9|82627.9|82676.1|82626.1|28
1622600660000|2021-06-02 02:24:20|82677.5|82627.5|82677|82627|82678.2|82628.2|82675.4|82625.4|25
1622600670000|2021-06-02 02:24:30|82678.7|82628.7|82677.5|82627.5|82679.1|82629.1|82676|82626|26
1622600680000|2021-06-02 02:24:40|82678.3|82628.3|82672.7|82622.7|82678.7|82628.7|82670.3|82620.3|34
1622600690000|2021-06-02 02:24:50|82673.5|82623.5|82670.2|82620.2|82673.5|82623.5|82670.1|82620.1|30
1622600700000|2021-06-02 02:25:00|82670.3|82620.3|82668.8|82618.8|82671.2|82621.2|82668.2|82618.2|36
1622600710000|2021-06-02 02:25:10|82669.6|82619.6|82668.9|82618.9|82670.4|82620.4|82667.6|82617.6|21
1622600720000|2021-06-02 02:25:20|82668.8|82618.8|82669.5|82619.5|82669.7|82619.7|82668.2|82618.2|25
1622600730000|2021-06-02 02:25:30|82669.7|82619.7|82667.2|82617.2|82669.8|82619.8|82664.9|82614.9|42
1622600740000|2021-06-02 02:25:40|82667.7|82617.7|82666.4|82616.4|82667.7|82617.7|82664.6|82614.6|28
1622600750000|2021-06-02 02:25:50|82666.5|82616.5|82665.7|82615.7|82667.1|82617.1|82664.7|82614.7|18
1622600760000|2021-06-02 02:26:00|82666|82616|82666.4|82616.4|82669.9|82619.9|82666|82616|36
1622600770000|2021-06-02 02:26:10|82669.6|82619.6|82667.3|82617.3|82672.3|82622.3|82667.1|82617.1|36
1622600780000|2021-06-02 02:26:20|82667.5|82617.5|82668.2|82618.2|82671.2|82621.2|82667.5|82617.5|31
1622600790000|2021-06-02 02:26:30|82668.3|82618.3|82673.6|82623.6|82674.5|82624.5|82667.8|82617.8|46
1622600800000|2021-06-02 02:26:40|82674.1|82624.1|82669|82619|82674.3|82624.3|82668.8|82618.8|29
1622600810000|2021-06-02 02:26:50|82668.6|82618.6|82669|82619|82672|82622|82667.7|82617.7|26
1622600820000|2021-06-02 02:27:00|82669.1|82619.1|82672.8|82622.8|82672.8|82622.8|82669|82619|39
1622600830000|2021-06-02 02:27:10|82673.7|82623.7|82677.2|82627.2|82678.1|82628.1|82671.5|82621.5|38
1622600840000|2021-06-02 02:27:20|82677|82627|82676.4|82626.4|82677.9|82627.9|82674.6|82624.6|22
1622600850000|2021-06-02 02:27:30|82675.1|82625.1|82675.7|82625.7|82676.7|82626.7|82674.4|82624.4|15
1622600860000|2021-06-02 02:27:40|82674.9|82624.9|82674|82624|82675.9|82625.9|82673.9|82623.9|14
1622600870000|2021-06-02 02:27:50|82673.8|82623.8|82676.6|82626.6|82676.8|82626.8|82673.8|82623.8|15
1622600880000|2021-06-02 02:28:00|82676.1|82626.1|82674.3|82624.3|82676.3|82626.3|82672.5|82622.5|21
1622600890000|2021-06-02 02:28:10|82673.6|82623.6|82673.5|82623.5|82675.4|82625.4|82669.7|82619.7|29
1622600900000|2021-06-02 02:28:20|82670.7|82620.7|82670.4|82620.4|82675.9|82625.9|82670.4|82620.4|32
1622600910000|2021-06-02 02:28:30|82670.3|82620.3|82670.4|82620.4|82674.6|82624.6|82670.2|82620.2|26
1622600920000|2021-06-02 02:28:40|82669.8|82619.8|82671.2|82621.2|82674.7|82624.7|82667.8|82617.8|23
1622600930000|2021-06-02 02:28:50|82671.5|82621.5|82671.3|82621.3|82674.5|82624.5|82670|82620|34
1622600940000|2021-06-02 02:29:00|82675.3|82625.3|82669.8|82619.8|82676.9|82626.9|82668.7|82618.7|45
1622600950000|2021-06-02 02:29:10|82670.7|82620.7|82672.5|82622.5|82675.6|82625.6|82669.5|82619.5|27
1622600960000|2021-06-02 02:29:20|82672.4|82622.4|82670.9|82620.9|82673.4|82623.4|82669.5|82619.5|37
1622600970000|2021-06-02 02:29:30|82670.2|82620.2|82667.8|82617.8|82671|82621|82667.1|82617.1|37
1622600980000|2021-06-02 02:29:40|82669|82619|82671.2|82621.2|82672.3|82622.3|82667.9|82617.9|38
1622600990000|2021-06-02 02:29:50|82671.8|82621.8|82671.8|82621.8|82672.3|82622.3|82668.6|82618.6|27
1622601000000|2021-06-02 02:30:00|82671.9|82621.9|82671.8|82621.8|82672.4|82622.4|82669|82619|31
1622601010000|2021-06-02 02:30:10|82668.8|82618.8|82671|82621|82671|82621|82665.2|82615.2|39
1622601020000|2021-06-02 02:30:20|82670.2|82620.2|82667|82617|82670.3|82620.3|82664.2|82614.2|41
1622601030000|2021-06-02 02:30:30|82667.2|82617.2|82667.9|82617.9|82668.1|82618.1|82662.9|82612.9|17
1622601040000|2021-06-02 02:30:40|82668|82618|82667.2|82617.2|82668.2|82618.2|82664.1|82614.1|24
1622601050000|2021-06-02 02:30:50|82667.1|82617.1|82664.9|82614.9|82667.3|82617.3|82664.9|82614.9|24
1622601060000|2021-06-02 02:31:00|82664.8|82614.8|82664.7|82614.7|82666.1|82616.1|82664.4|82614.4|25
1622601070000|2021-06-02 02:31:10|82665.5|82615.5|82666.8|82616.8|82666.8|82616.8|82658.6|82608.6|39
1622601080000|2021-06-02 02:31:20|82666.6|82616.6|82665.8|82615.8|82666.6|82616.6|82661.9|82611.9|38
1622601090000|2021-06-02 02:31:30|82665.6|82615.6|82666.1|82616.1|82666.3|82616.3|82665.4|82615.4|20
1622601100000|2021-06-02 02:31:40|82665.7|82615.7|82666.6|82616.6|82666.6|82616.6|82663|82613|36
1622601110000|2021-06-02 02:31:50|82665.8|82615.8|82666.2|82616.2|82666.6|82616.6|82665.5|82615.5|27
1622601120000|2021-06-02 02:32:00|82666|82616|82665.8|82615.8|82666.3|82616.3|82665.5|82615.5|22
1622601130000|2021-06-02 02:32:10|82665.9|82615.9|82665.8|82615.8|82666.3|82616.3|82664.9|82614.9|19
1622601140000|2021-06-02 02:32:20|82665.7|82615.7|82665.3|82615.3|82666|82616|82662.9|82612.9|32
1622601150000|2021-06-02 02:32:30|82664|82614|82662.5|82612.5|82664.2|82614.2|82659.6|82609.6|27
1622601160000|2021-06-02 02:32:40|82662.3|82612.3|82661.9|82611.9|82663.1|82613.1|82661.5|82611.5|22
1622601170000|2021-06-02 02:32:50|82662|82612|82663.3|82613.3|82664|82614|82661.8|82611.8|20
1622601180000|2021-06-02 02:33:00|82663.2|82613.2|82663.4|82613.4|82663.4|82613.4|82658.8|82608.8|32
1622601190000|2021-06-02 02:33:10|82663.7|82613.7|82664.5|82614.5|82665.6|82615.6|82661|82611|27
1622601200000|2021-06-02 02:33:20|82660.5|82610.5|82659.7|82609.7|82663.9|82613.9|82659.5|82609.5|19
1622601210000|2021-06-02 02:33:30|82661.1|82611.1|82664.1|82614.1|82665.6|82615.6|82660.8|82610.8|30
1622601220000|2021-06-02 02:33:40|82664|82614|82660.4|82610.4|82665.4|82615.4|82660.4|82610.4|37
1622601230000|2021-06-02 02:33:50|82664.4|82614.4|82664.3|82614.3|82666|82616|82659.3|82609.3|32
1622601240000|2021-06-02 02:34:00|82664.2|82614.2|82662|82612|82665.3|82615.3|82659.2|82609.2|36
1622601250000|2021-06-02 02:34:10|82661.8|82611.8|82660.1|82610.1|82662.3|82612.3|82653.8|82603.8|33
1622601260000|2021-06-02 02:34:20|82660.2|82610.2|82659.4|82609.4|82660.5|82610.5|82656|82606|30
1622601270000|2021-06-02 02:34:30|82659.7|82609.7|82656.2|82606.2|82659.7|82609.7|82656|82606|24
1622601280000|2021-06-02 02:34:40|82658.7|82608.7|82659.7|82609.7|82659.8|82609.8|82655.3|82605.3|30
1622601290000|2021-06-02 02:34:50|82659.9|82609.9|82656|82606|82660|82610|82653.8|82603.8|25
1622601300000|2021-06-02 02:35:00|82656.3|82606.3|82663.4|82613.4|82664.2|82614.2|82656.3|82606.3|50
1622601310000|2021-06-02 02:35:10|82663.9|82613.9|82658.3|82608.3|82664.3|82614.3|82658.3|82608.3|28
1622601320000|2021-06-02 02:35:20|82659.3|82609.3|82663|82613|82663|82613|82657.3|82607.3|27
1622601330000|2021-06-02 02:35:30|82662.9|82612.9|82665.7|82615.7|82665.9|82615.9|82661.4|82611.4|28
1622601340000|2021-06-02 02:35:40|82665.2|82615.2|82664.7|82614.7|82668.5|82618.5|82662.7|82612.7|41
1622601350000|2021-06-02 02:35:50|82664.4|82614.4|82664.6|82614.6|82666.2|82616.2|82660.5|82610.5|41
1622601360000|2021-06-02 02:36:00|82666.7|82616.7|82665.1|82615.1|82666.8|82616.8|82663.7|82613.7|37
1622601370000|2021-06-02 02:36:10|82664.9|82614.9|82664.8|82614.8|82665.4|82615.4|82662.1|82612.1|31
1622601380000|2021-06-02 02:36:20|82665.2|82615.2|82665.1|82615.1|82666.2|82616.2|82663.2|82613.2|32
1622601390000|2021-06-02 02:36:30|82663.8|82613.8|82664.4|82614.4|82666.4|82616.4|82663.6|82613.6|17
1622601400000|2021-06-02 02:36:40|82664.3|82614.3|82667.5|82617.5|82667.5|82617.5|82662.8|82612.8|23
1622601410000|2021-06-02 02:36:50|82666.8|82616.8|82664.4|82614.4|82666.9|82616.9|82662.6|82612.6|37
1622601420000|2021-06-02 02:37:00|82664.6|82614.6|82664.3|82614.3|82666|82616|82663|82613|24
1622601430000|2021-06-02 02:37:10|82664.4|82614.4|82665.5|82615.5|82665.7|82615.7|82663.2|82613.2|28
1622601440000|2021-06-02 02:37:20|82665.8|82615.8|82663.7|82613.7|82665.8|82615.8|82662.6|82612.6|30
1622601450000|2021-06-02 02:37:30|82664.3|82614.3|82661.1|82611.1|82664.7|82614.7|82658.7|82608.7|28
1622601460000|2021-06-02 02:37:40|82661.2|82611.2|82661.5|82611.5|82661.6|82611.6|82658.4|82608.4|16
1622601470000|2021-06-02 02:37:50|82661.3|82611.3|82657.6|82607.6|82661.5|82611.5|82655|82605|38
1622601480000|2021-06-02 02:38:00|82657.8|82607.8|82660.5|82610.5|82661.5|82611.5|82657.8|82607.8|44
1622601490000|2021-06-02 02:38:10|82660.3|82610.3|82658.6|82608.6|82662.3|82612.3|82658.5|82608.5|32
1622601500000|2021-06-02 02:38:20|82658.9|82608.9|82657.4|82607.4|82659|82609|82656.5|82606.5|17
1622601510000|2021-06-02 02:38:30|82658|82608|82657|82607|82659.4|82609.4|82655.8|82605.8|33
1622601520000|2021-06-02 02:38:40|82657.3|82607.3|82657.4|82607.4|82658.3|82608.3|82656.1|82606.1|42
1622601530000|2021-06-02 02:38:50|82657.8|82607.8|82660.6|82610.6|82660.7|82610.7|82656.9|82606.9|20
1622601540000|2021-06-02 02:39:00|82660.8|82610.8|82661.8|82611.8|82661.8|82611.8|82660.3|82610.3|11
1622601550000|2021-06-02 02:39:10|82661.6|82611.6|82661|82611|82661.6|82611.6|82657.9|82607.9|22
1622601560000|2021-06-02 02:39:20|82659.4|82609.4|82661.2|82611.2|82662.8|82612.8|82659.1|82609.1|16
1622601570000|2021-06-02 02:39:30|82659.3|82609.3|82659.8|82609.8|82662|82612|82659.1|82609.1|18
1622601580000|2021-06-02 02:39:40|82659.7|82609.7|82659.8|82609.8|82663.1|82613.1|82658.4|82608.4|29
1622601590000|2021-06-02 02:39:50|82660.4|82610.4|82660.3|82610.3|82661.7|82611.7|82658.4|82608.4|33
1622601600000|2021-06-02 02:40:00|82659.7|82609.7|82660.9|82610.9|82660.9|82610.9|82659.3|82609.3|13
1622601610000|2021-06-02 02:40:10|82661.1|82611.1|82660.6|82610.6|82662.2|82612.2|82659.9|82609.9|23
1622601620000|2021-06-02 02:40:20|82659.8|82609.8|82661.2|82611.2|82662|82612|82659.8|82609.8|23
1622601630000|2021-06-02 02:40:30|82661.6|82611.6|82662.5|82612.5|82663.3|82613.3|82661.6|82611.6|20
1622601640000|2021-06-02 02:40:40|82661.6|82611.6|82662.6|82612.6|82663|82613|82661|82611|28
1622601650000|2021-06-02 02:40:50|82662.9|82612.9|82661.3|82611.3|82663.1|82613.1|82660.5|82610.5|16
1622601660000|2021-06-02 02:41:00|82661.4|82611.4|82661.6|82611.6|82662.7|82612.7|82660.4|82610.4|24
1622601670000|2021-06-02 02:41:10|82661.5|82611.5|82670.8|82620.8|82670.8|82620.8|82661.5|82611.5|33
1622601680000|2021-06-02 02:41:20|82670.4|82620.4|82670.8|82620.8|82671.3|82621.3|82669.4|82619.4|28
1622601690000|2021-06-02 02:41:30|82671.4|82621.4|82669|82619|82671.7|82621.7|82669|82619|10
1622601700000|2021-06-02 02:41:40|82669.1|82619.1|82669.5|82619.5|82670.3|82620.3|82668|82618|8
1622601710000|2021-06-02 02:41:50|82670.5|82620.5|82668.1|82618.1|82672.2|82622.2|82666.3|82616.3|33
1622601720000|2021-06-02 02:42:00|82668.2|82618.2|82669.9|82619.9|82669.9|82619.9|82667.1|82617.1|19
1622601730000|2021-06-02 02:42:10|82668.6|82618.6|82668.2|82618.2|82669.2|82619.2|82667.7|82617.7|26
1622601740000|2021-06-02 02:42:20|82668.1|82618.1|82668|82618|82668.9|82618.9|82667|82617|16
1622601750000|2021-06-02 02:42:30|82668.2|82618.2|82663.8|82613.8|82668.9|82618.9|82663.8|82613.8|31
1622601760000|2021-06-02 02:42:40|82666.5|82616.5|82662.9|82612.9|82666.5|82616.5|82661.8|82611.8|12
1622601770000|2021-06-02 02:42:50|82664|82614|82662.7|82612.7|82664.1|82614.1|82658|82608|51
1622601780000|2021-06-02 02:43:00|82662.4|82612.4|82661.5|82611.5|82662.7|82612.7|82661.4|82611.4|24
1622601790000|2021-06-02 02:43:10|82662|82612|82662|82612|82662|82612|82660.6|82610.6|24
1622601800000|2021-06-02 02:43:20|82661.9|82611.9|82662.3|82612.3|82663.5|82613.5|82661.6|82611.6|21
1622601810000|2021-06-02 02:43:30|82661|82611|82660.5|82610.5|82663.2|82613.2|82660.4|82610.4|18
1622601820000|2021-06-02 02:43:40|82660.6|82610.6|82662.1|82612.1|82662.2|82612.2|82660.1|82610.1|29
1622601830000|2021-06-02 02:43:50|82662|82612|82658.2|82608.2|82662.4|82612.4|82657.6|82607.6|27
1622601840000|2021-06-02 02:44:00|82659.1|82609.1|82658.3|82608.3|82659.3|82609.3|82656.9|82606.9|23
1622601850000|2021-06-02 02:44:10|82658.1|82608.1|82659.3|82609.3|82660.5|82610.5|82657|82607|16
1622601860000|2021-06-02 02:44:20|82658.7|82608.7|82660.5|82610.5|82660.5|82610.5|82658.5|82608.5|7
1622601870000|2021-06-02 02:44:30|82660.7|82610.7|82659.2|82609.2|82661.2|82611.2|82655.8|82605.8|12
1622601880000|2021-06-02 02:44:40|82659.4|82609.4|82659.5|82609.5|82663.5|82613.5|82657.8|82607.8|28
1622601890000|2021-06-02 02:44:50|82661.7|82611.7|82661.7|82611.7|82662.4|82612.4|82659.2|82609.2|20
1622601900000|2021-06-02 02:45:00|82661.3|82611.3|82661.6|82611.6|82663.8|82613.8|82661.2|82611.2|26
1622601910000|2021-06-02 02:45:10|82661.4|82611.4|82662.4|82612.4|82662.4|82612.4|82659.3|82609.3|17
1622601920000|2021-06-02 02:45:20|82662.7|82612.7|82657.9|82607.9|82662.7|82612.7|82657.9|82607.9|10
1622601930000|2021-06-02 02:45:30|82656|82606|82659.3|82609.3|82660.5|82610.5|82656|82606|17
1622601940000|2021-06-02 02:45:40|82659.8|82609.8|82661.7|82611.7|82661.7|82611.7|82657.1|82607.1|23
1622601950000|2021-06-02 02:45:50|82661.8|82611.8|82661.9|82611.9|82662.1|82612.1|82660.9|82610.9|19
1622601960000|2021-06-02 02:46:00|82662.2|82612.2|82661.8|82611.8|82662.8|82612.8|82661.5|82611.5|32
1622601970000|2021-06-02 02:46:10|82661.9|82611.9|82664.2|82614.2|82664.9|82614.9|82661.9|82611.9|25
1622601980000|2021-06-02 02:46:20|82664.4|82614.4|82662.5|82612.5|82664.4|82614.4|82661.8|82611.8|11
1622601990000|2021-06-02 02:46:30|82662.3|82612.3|82665|82615|82665.6|82615.6|82661.8|82611.8|19
1622602000000|2021-06-02 02:46:40|82665.7|82615.7|82665|82615|82665.7|82615.7|82664.7|82614.7|16
1622602010000|2021-06-02 02:46:50|82664.6|82614.6|82662.5|82612.5|82664.6|82614.6|82660.6|82610.6|21
1622602020000|2021-06-02 02:47:00|82662.9|82612.9|82664.6|82614.6|82664.6|82614.6|82662.9|82612.9|19
1622602030000|2021-06-02 02:47:10|82664.4|82614.4|82664.6|82614.6|82664.7|82614.7|82663.2|82613.2|12
1622602040000|2021-06-02 02:47:20|82664.5|82614.5|82660.9|82610.9|82664.5|82614.5|82659.5|82609.5|26
1622602050000|2021-06-02 02:47:30|82661|82611|82662.2|82612.2|82662.2|82612.2|82659.4|82609.4|34
1622602060000|2021-06-02 02:47:40|82662|82612|82662.9|82612.9|82663.2|82613.2|82659.6|82609.6|25
1622602070000|2021-06-02 02:47:50|82662.7|82612.7|82663.2|82613.2|82663.3|82613.3|82660|82610|36
1622602080000|2021-06-02 02:48:00|82663.4|82613.4|82660.8|82610.8|82663.8|82613.8|82658.7|82608.7|28
1622602090000|2021-06-02 02:48:10|82660.2|82610.2|82663|82613|82664.4|82614.4|82658.9|82608.9|31
1622602100000|2021-06-02 02:48:20|82663.4|82613.4|82665.7|82615.7|82666.2|82616.2|82661|82611|31
1622602110000|2021-06-02 02:48:30|82665.8|82615.8|82665|82615|82666.4|82616.4|82664.2|82614.2|23
1622602120000|2021-06-02 02:48:40|82665.4|82615.4|82665.7|82615.7|82666|82616|82665.1|82615.1|8
1622602130000|2021-06-02 02:48:50|82664.9|82614.9|82665|82615|82665.6|82615.6|82662.5|82612.5|13
1622602140000|2021-06-02 02:49:00|82665.1|82615.1|82664.9|82614.9|82667.2|82617.2|82664.9|82614.9|13
1622602150000|2021-06-02 02:49:10|82664.8|82614.8|82665.8|82615.8|82667.3|82617.3|82662|82612|18
1622602160000|2021-06-02 02:49:20|82666.1|82616.1|82663.5|82613.5|82667.3|82617.3|82662.8|82612.8|39
1622602170000|2021-06-02 02:49:30|82663.9|82613.9|82664.5|82614.5|82668.1|82618.1|82662.6|82612.6|41
1622602180000|2021-06-02 02:49:40|82664.4|82614.4|82664.9|82614.9|82667.2|82617.2|82664.4|82614.4|22
1622602190000|2021-06-02 02:49:50|82666.1|82616.1|82666.3|82616.3|82666.4|82616.4|82664.9|82614.9|25
1622602200000|2021-06-02 02:50:00|82665.5|82615.5|82665|82615|82665.5|82615.5|82664.4|82614.4|29
1622602210000|2021-06-02 02:50:10|82665.1|82615.1|82664.9|82614.9|82665.8|82615.8|82664.7|82614.7|20
1622602220000|2021-06-02 02:50:20|82665.2|82615.2|82663.9|82613.9|82665.4|82615.4|82663.8|82613.8|25
1622602230000|2021-06-02 02:50:30|82664.9|82614.9|82666.2|82616.2|82666.9|82616.9|82664.8|82614.8|33
1622602240000|2021-06-02 02:50:40|82666.8|82616.8|82665.2|82615.2|82666.8|82616.8|82663.9|82613.9|25
1622602250000|2021-06-02 02:50:50|82665.4|82615.4|82664.5|82614.5|82665.7|82615.7|82663.7|82613.7|28
1622602260000|2021-06-02 02:51:00|82664.1|82614.1|82665.2|82615.2|82666.5|82616.5|82664.1|82614.1|25
1622602270000|2021-06-02 02:51:10|82665.1|82615.1|82668.3|82618.3|82668.3|82618.3|82664.4|82614.4|33
1622602280000|2021-06-02 02:51:20|82666.5|82616.5|82672|82622|82677.2|82627.2|82666.5|82616.5|44
1622602290000|2021-06-02 02:51:30|82671.9|82621.9|82670.9|82620.9|82673.3|82623.3|82669.5|82619.5|30
1622602300000|2021-06-02 02:51:40|82671.5|82621.5|82671.3|82621.3|82674|82624|82669.7|82619.7|19
1622602310000|2021-06-02 02:51:50|82674.4|82624.4|82674|82624|82674.4|82624.4|82670.7|82620.7|18
1622602320000|2021-06-02 02:52:00|82674.6|82624.6|82674.3|82624.3|82675.1|82625.1|82670.9|82620.9|16
1622602330000|2021-06-02 02:52:10|82674.7|82624.7|82676.3|82626.3|82678.6|82628.6|82671.8|82621.8|37
1622602340000|2021-06-02 02:52:20|82676.4|82626.4|82674.5|82624.5|82679.7|82629.7|82673.7|82623.7|45
1622602350000|2021-06-02 02:52:30|82677.6|82627.6|82671.4|82621.4|82677.8|82627.8|82669.6|82619.6|33
1622602360000|2021-06-02 02:52:40|82672|82622|82672.2|82622.2|82674.6|82624.6|82669.2|82619.2|35
1622602370000|2021-06-02 02:52:50|82673|82623|82675.5|82625.5|82677.8|82627.8|82671.6|82621.6|30
1622602380000|2021-06-02 02:53:00|82675|82625|82675.4|82625.4|82677.1|82627.1|82673.7|82623.7|36
1622602390000|2021-06-02 02:53:10|82675.5|82625.5|82678.3|82628.3|82682.5|82632.5|82675.4|82625.4|51
1622602400000|2021-06-02 02:53:20|82678.6|82628.6|82676.4|82626.4|82680.9|82630.9|82671.8|82621.8|55
1622602410000|2021-06-02 02:53:30|82677.1|82627.1|82676.3|82626.3|82677.1|82627.1|82674.1|82624.1|50
1622602420000|2021-06-02 02:53:40|82675.8|82625.8|82677.3|82627.3|82677.3|82627.3|82674.2|82624.2|29
1622602430000|2021-06-02 02:53:50|82677.2|82627.2|82675.9|82625.9|82677.2|82627.2|82674.3|82624.3|27
1622602440000|2021-06-02 02:54:00|82676.1|82626.1|82675.5|82625.5|82676.1|82626.1|82673.6|82623.6|14
1622602450000|2021-06-02 02:54:10|82675.3|82625.3|82676|82626|82677.9|82627.9|82673.9|82623.9|20
1622602460000|2021-06-02 02:54:20|82676.1|82626.1|82673.6|82623.6|82678.3|82628.3|82672|82622|22
1622602470000|2021-06-02 02:54:30|82674.2|82624.2|82679.4|82629.4|82680|82630|82674.2|82624.2|30
1622602480000|2021-06-02 02:54:40|82680.1|82630.1|82677|82627|82680.1|82630.1|82675|82625|26
1622602490000|2021-06-02 02:54:50|82676.9|82626.9|82676.7|82626.7|82677.2|82627.2|82676.6|82626.6|17
1622602500000|2021-06-02 02:55:00|82676.1|82626.1|82674.9|82624.9|82677.4|82627.4|82674.9|82624.9|11
1622602510000|2021-06-02 02:55:10|82676.3|82626.3|82671.8|82621.8|82677.4|82627.4|82671.5|82621.5|30
1622602520000|2021-06-02 02:55:20|82671.7|82621.7|82672.7|82622.7|82672.7|82622.7|82669.5|82619.5|24
1622602530000|2021-06-02 02:55:30|82673|82623|82671.2|82621.2|82673.3|82623.3|82670.4|82620.4|15
1622602540000|2021-06-02 02:55:40|82671.6|82621.6|82670.9|82620.9|82672|82622|82670.5|82620.5|21
1622602550000|2021-06-02 02:55:50|82671.2|82621.2|82671.8|82621.8|82671.8|82621.8|82669.7|82619.7|18
1622602560000|2021-06-02 02:56:00|82672.2|82622.2|82674.1|82624.1|82674.2|82624.2|82669|82619|20
1622602570000|2021-06-02 02:56:10|82671.6|82621.6|82672.7|82622.7|82680.2|82630.2|82671.6|82621.6|60
1622602580000|2021-06-02 02:56:20|82673.3|82623.3|82675.5|82625.5|82676.2|82626.2|82672.3|82622.3|23
1622602590000|2021-06-02 02:56:30|82672.8|82622.8|82675|82625|82675.5|82625.5|82672|82622|16
1622602600000|2021-06-02 02:56:40|82675.7|82625.7|82675.4|82625.4|82675.7|82625.7|82674.3|82624.3|17
1622602610000|2021-06-02 02:56:50|82676.2|82626.2|82670.1|82620.1|82676.2|82626.2|82667.9|82617.9|38
1622602620000|2021-06-02 02:57:00|82671|82621|82671|82621|82671|82621|82665.5|82615.5|42
1622602630000|2021-06-02 02:57:10|82668|82618|82668.8|82618.8|82673.5|82623.5|82667.8|82617.8|39
1622602640000|2021-06-02 02:57:20|82669.9|82619.9|82666.2|82616.2|82670.3|82620.3|82665.6|82615.6|34
1622602650000|2021-06-02 02:57:30|82666.8|82616.8|82669.8|82619.8|82670.3|82620.3|82665.7|82615.7|19
1622602660000|2021-06-02 02:57:40|82669.6|82619.6|82669.8|82619.8|82670.7|82620.7|82668.1|82618.1|31
1622602670000|2021-06-02 02:57:50|82669.7|82619.7|82669.2|82619.2|82669.9|82619.9|82666.4|82616.4|42
1622602680000|2021-06-02 02:58:00|82668.7|82618.7|82675.3|82625.3|82675.7|82625.7|82668.6|82618.6|34
1622602690000|2021-06-02 02:58:10|82674.5|82624.5|82672.1|82622.1|82674.5|82624.5|82668.8|82618.8|43
1622602700000|2021-06-02 02:58:20|82672.3|82622.3|82671|82621|82672.3|82622.3|82670.4|82620.4|36
1622602710000|2021-06-02 02:58:30|82670.8|82620.8|82669.7|82619.7|82671.4|82621.4|82667.6|82617.6|27
1622602720000|2021-06-02 02:58:40|82669.9|82619.9|82670.5|82620.5|82671.1|82621.1|82666.1|82616.1|40
1622602730000|2021-06-02 02:58:50|82671|82621|82670.5|82620.5|82672.5|82622.5|82668.9|82618.9|35
1622602740000|2021-06-02 02:59:00|82669.9|82619.9|82670.2|82620.2|82673.9|82623.9|82668.9|82618.9|26
1622602750000|2021-06-02 02:59:10|82671.4|82621.4|82676.2|82626.2|82679.6|82629.6|82671.4|82621.4|43
1622602760000|2021-06-02 02:59:20|82676.8|82626.8|82678.2|82628.2|82679.2|82629.2|82676.3|82626.3|45
1622602770000|2021-06-02 02:59:30|82678.7|82628.7|82675.7|82625.7|82678.7|82628.7|82672.3|82622.3|44
1622602780000|2021-06-02 02:59:40|82675.2|82625.2|82674.5|82624.5|82677.3|82627.3|82671.7|82621.7|29
1622602790000|2021-06-02 02:59:50|82674|82624|82680.4|82630.4|82680.4|82630.4|82672.9|82622.9|56
1622602800000|2021-06-02 03:00:00|82677.3|82627.3|82667.6|82617.6|82679.1|82629.1|82667.6|82617.6|73
1622602810000|2021-06-02 03:00:10|82667.5|82617.5|82671|82621|82673.2|82623.2|82667.5|82617.5|38
1622602820000|2021-06-02 03:00:20|82672.4|82622.4|82670.3|82620.3|82672.4|82622.4|82668.7|82618.7|50
1622602830000|2021-06-02 03:00:30|82670.2|82620.2|82670.5|82620.5|82670.6|82620.6|82668.9|82618.9|22
1622602840000|2021-06-02 03:00:40|82671.1|82621.1|82675.4|82625.4|82676.7|82626.7|82669.1|82619.1|43
1622602850000|2021-06-02 03:00:50|82675.9|82625.9|82672.8|82622.8|82676.7|82626.7|82672|82622|35
1622602860000|2021-06-02 03:01:00|82672.6|82622.6|82671.8|82621.8|82675|82625|82671.8|82621.8|22
1622602870000|2021-06-02 03:01:10|82672.4|82622.4|82672.7|82622.7|82673.2|82623.2|82671.7|82621.7|18
1622602880000|2021-06-02 03:01:20|82672.6|82622.6|82672.1|82622.1|82674.7|82624.7|82671.4|82621.4|15
1622602890000|2021-06-02 03:01:30|82672.7|82622.7|82672.3|82622.3|82674.6|82624.6|82671|82621|34
1622602900000|2021-06-02 03:01:40|82670.9|82620.9|82672|82622|82673.7|82623.7|82670.6|82620.6|21
1622602910000|2021-06-02 03:01:50|82670.3|82620.3|82674.5|82624.5|82674.5|82624.5|82670.3|82620.3|19
1622602920000|2021-06-02 03:02:00|82673.6|82623.6|82672.7|82622.7|82675|82625|82672.7|82622.7|22
1622602930000|2021-06-02 03:02:10|82673.7|82623.7|82674.1|82624.1|82674.7|82624.7|82672.8|82622.8|27
1622602940000|2021-06-02 03:02:20|82674.2|82624.2|82672.8|82622.8|82675|82625|82671.3|82621.3|23
1622602950000|2021-06-02 03:02:30|82672.9|82622.9|82675.2|82625.2|82675.2|82625.2|82671.3|82621.3|25
1622602960000|2021-06-02 03:02:40|82674.3|82624.3|82673.5|82623.5|82676.1|82626.1|82671.8|82621.8|30
1622602970000|2021-06-02 03:02:50|82673.6|82623.6|82673.6|82623.6|82675.1|82625.1|82672.5|82622.5|31
1622602980000|2021-06-02 03:03:00|82674.2|82624.2|82672.1|82622.1|82674.5|82624.5|82671.7|82621.7|24
1622602990000|2021-06-02 03:03:10|82671.8|82621.8|82671.9|82621.9|82673.2|82623.2|82671|82621|21
1622603000000|2021-06-02 03:03:20|82672.6|82622.6|82671.6|82621.6|82672.7|82622.7|82669.7|82619.7|19
1622603010000|2021-06-02 03:03:30|82671.9|82621.9|82671.7|82621.7|82673.1|82623.1|82670.5|82620.5|12
1622603020000|2021-06-02 03:03:40|82672.6|82622.6|82673.8|82623.8|82675.3|82625.3|82670.8|82620.8|13
1622603030000|2021-06-02 03:03:50|82672.5|82622.5|82672.5|82622.5|82672.6|82622.6|82671.4|82621.4|11
1622603040000|2021-06-02 03:04:00|82673.7|82623.7|82674.1|82624.1|82674.1|82624.1|82670.3|82620.3|19
1622603050000|2021-06-02 03:04:10|82672|82622|82674.2|82624.2|82675.9|82625.9|82670.9|82620.9|32
1622603060000|2021-06-02 03:04:20|82674.7|82624.7|82671.8|82621.8|82674.7|82624.7|82670.5|82620.5|25
1622603070000|2021-06-02 03:04:30|82670.2|82620.2|82668.8|82618.8|82670.7|82620.7|82666.2|82616.2|28
1622603080000|2021-06-02 03:04:40|82669.2|82619.2|82669.5|82619.5|82669.8|82619.8|82666.3|82616.3|32
1622603090000|2021-06-02 03:04:50|82669.4|82619.4|82670.1|82620.1|82670.5|82620.5|82668.4|82618.4|19
1622603100000|2021-06-02 03:05:00|82670.3|82620.3|82668.2|82618.2|82672.8|82622.8|82667|82617|39
1622603110000|2021-06-02 03:05:10|82668|82618|82670.4|82620.4|82672.8|82622.8|82665.8|82615.8|44
1622603120000|2021-06-02 03:05:20|82669.8|82619.8|82668.2|82618.2|82670.6|82620.6|82666.6|82616.6|30
1622603130000|2021-06-02 03:05:30|82667.4|82617.4|82668|82618|82669.1|82619.1|82666.5|82616.5|12
1622603140000|2021-06-02 03:05:40|82667.7|82617.7|82668.1|82618.1|82669.8|82619.8|82667.6|82617.6|23
1622603150000|2021-06-02 03:05:50|82668.3|82618.3|82670.3|82620.3|82671.2|82621.2|82667.2|82617.2|24
1622603160000|2021-06-02 03:06:00|82670.5|82620.5|82669.8|82619.8|82671.3|82621.3|82669.3|82619.3|21
1622603170000|2021-06-02 03:06:10|82670.8|82620.8|82667.4|82617.4|82671.1|82621.1|82666.7|82616.7|15
1622603180000|2021-06-02 03:06:20|82668.7|82618.7|82671|82621|82671.6|82621.6|82668.7|82618.7|29
1622603190000|2021-06-02 03:06:30|82670.9|82620.9|82672|82622|82672.7|82622.7|82668.9|82618.9|18
1622603200000|2021-06-02 03:06:40|82672.8|82622.8|82671.7|82621.7|82672.8|82622.8|82669.8|82619.8|14
1622603210000|2021-06-02 03:06:50|82671.3|82621.3|82670.9|82620.9|82671.9|82621.9|82670.4|82620.4|13
1622603220000|2021-06-02 03:07:00|82671.5|82621.5|82669.4|82619.4|82672.5|82622.5|82669.2|82619.2|32
1622603230000|2021-06-02 03:07:10|82668|82618|82672.1|82622.1|82672.3|82622.3|82668|82618|17
1622603240000|2021-06-02 03:07:20|82672.3|82622.3|82669.4|82619.4|82672.8|82622.8|82668.8|82618.8|22
1622603250000|2021-06-02 03:07:30|82668.4|82618.4|82672.2|82622.2|82672.2|82622.2|82668.4|82618.4|10
1622603260000|2021-06-02 03:07:40|82672.6|82622.6|82672.2|82622.2|82672.6|82622.6|82670.2|82620.2|12
1622603270000|2021-06-02 03:07:50|82671.4|82621.4|82669.4|82619.4|82671.4|82621.4|82666.6|82616.6|22
1622603280000|2021-06-02 03:08:00|82668.6|82618.6|82669.7|82619.7|82671.4|82621.4|82668.5|82618.5|23
1622603290000|2021-06-02 03:08:10|82670.3|82620.3|82662.3|82612.3|82670.3|82620.3|82662.3|82612.3|51
1622603300000|2021-06-02 03:08:20|82663.2|82613.2|82667|82617|82667.8|82617.8|82663.2|82613.2|32
1622603310000|2021-06-02 03:08:30|82666.8|82616.8|82663.9|82613.9|82667.3|82617.3|82661.7|82611.7|31
1622603320000|2021-06-02 03:08:40|82663.2|82613.2|82663|82613|82664|82614|82661.6|82611.6|15
1622603330000|2021-06-02 03:08:50|82663.6|82613.6|82662.1|82612.1|82663.6|82613.6|82660|82610|25
1622603340000|2021-06-02 03:09:00|82661.9|82611.9|82663.2|82613.2|82663.2|82613.2|82661.7|82611.7|18
1622603350000|2021-06-02 03:09:10|82664.4|82614.4|82666.2|82616.2|82668.5|82618.5|82664.2|82614.2|44
1622603360000|2021-06-02 03:09:20|82665.9|82615.9|82666.6|82616.6|82667.2|82617.2|82665|82615|22
1622603370000|2021-06-02 03:09:30|82667.2|82617.2|82666|82616|82667.5|82617.5|82665.6|82615.6|17
1622603380000|2021-06-02 03:09:40|82666.7|82616.7|82667|82617|82667.3|82617.3|82665.5|82615.5|28
1622603390000|2021-06-02 03:09:50|82666.9|82616.9|82668.1|82618.1|82668.1|82618.1|82665.2|82615.2|19
1622603400000|2021-06-02 03:10:00|82668.2|82618.2|82666.7|82616.7|82668.2|82618.2|82662.6|82612.6|14
1622603410000|2021-06-02 03:10:10|82666.6|82616.6|82666.5|82616.5|82667.5|82617.5|82665.8|82615.8|18
1622603420000|2021-06-02 03:10:20|82666.4|82616.4|82665.7|82615.7|82666.9|82616.9|82665.1|82615.1|22
1622603430000|2021-06-02 03:10:30|82665.8|82615.8|82666.7|82616.7|82668.2|82618.2|82664.7|82614.7|25
1622603440000|2021-06-02 03:10:40|82667.2|82617.2|82666|82616|82668|82618|82666|82616|17
1622603450000|2021-06-02 03:10:50|82666.7|82616.7|82665.6|82615.6|82667.1|82617.1|82663.4|82613.4|18
1622603460000|2021-06-02 03:11:00|82666.1|82616.1|82666.4|82616.4|82666.9|82616.9|82665.7|82615.7|18
1622603470000|2021-06-02 03:11:10|82666.2|82616.2|82666.1|82616.1|82668.1|82618.1|82665.2|82615.2|18
1622603480000|2021-06-02 03:11:20|82666.2|82616.2|82664.9|82614.9|82666.8|82616.8|82664.9|82614.9|11
1622603490000|2021-06-02 03:11:30|82666.4|82616.4|82665.9|82615.9|82667.7|82617.7|82663.9|82613.9|27
1622603500000|2021-06-02 03:11:40|82666.1|82616.1|82674.1|82624.1|82675.3|82625.3|82663.4|82613.4|49
1622603510000|2021-06-02 03:11:50|82673.1|82623.1|82673.5|82623.5|82675.1|82625.1|82671.4|82621.4|44
1622603520000|2021-06-02 03:12:00|82674.1|82624.1|82670.5|82620.5|82674.1|82624.1|82670|82620|41
1622603530000|2021-06-02 03:12:10|82671.3|82621.3|82670.9|82620.9|82673.6|82623.6|82670.6|82620.6|24
1622603540000|2021-06-02 03:12:20|82670.7|82620.7|82670.7|82620.7|82673.9|82623.9|82669.7|82619.7|34
1622603550000|2021-06-02 03:12:30|82671.4|82621.4|82673.6|82623.6|82673.9|82623.9|82670.6|82620.6|39
1622603560000|2021-06-02 03:12:40|82673.5|82623.5|82671.6|82621.6|82674.3|82624.3|82670.1|82620.1|25
1622603570000|2021-06-02 03:12:50|82669.8|82619.8|82673.5|82623.5|82674.1|82624.1|82669.8|82619.8|39
1622603580000|2021-06-02 03:13:00|82670.6|82620.6|82670.2|82620.2|82673.5|82623.5|82669.2|82619.2|27
1622603590000|2021-06-02 03:13:10|82671|82621|82668.1|82618.1|82671.7|82621.7|82664.8|82614.8|43
1622603600000|2021-06-02 03:13:20|82666.8|82616.8|82671.5|82621.5|82671.8|82621.8|82666.8|82616.8|44
1622603610000|2021-06-02 03:13:30|82671.7|82621.7|82670.2|82620.2|82672.4|82622.4|82668.5|82618.5|35
1622603620000|2021-06-02 03:13:40|82670.4|82620.4|82676|82626|82678.3|82628.3|82669.7|82619.7|46
1622603630000|2021-06-02 03:13:50|82676.2|82626.2|82675.1|82625.1|82680.7|82630.7|82673.2|82623.2|31
1622603640000|2021-06-02 03:14:00|82675|82625|82675.2|82625.2|82676.5|82626.5|82673.1|82623.1|38
1622603650000|2021-06-02 03:14:10|82675.1|82625.1|82674.9|82624.9|82676.2|82626.2|82673.9|82623.9|40
1622603660000|2021-06-02 03:14:20|82675.1|82625.1|82675.1|82625.1|82675.5|82625.5|82674|82624|33
1622603670000|2021-06-02 03:14:30|82675.4|82625.4|82676.7|82626.7|82676.7|82626.7|82673.6|82623.6|28
1622603680000|2021-06-02 03:14:40|82676.6|82626.6|82676|82626|82678|82628|82673.2|82623.2|31
1622603690000|2021-06-02 03:14:50|82674.8|82624.8|82675.9|82625.9|82678.1|82628.1|82674.6|82624.6|39
1622603700000|2021-06-02 03:15:00|82677.8|82627.8|82670|82620|82677.9|82627.9|82669.5|82619.5|52
1622603710000|2021-06-02 03:15:10|82669.9|82619.9|82669.5|82619.5|82670.3|82620.3|82667|82617|30
1622603720000|2021-06-02 03:15:20|82669.7|82619.7|82669|82619|82670|82620|82667.6|82617.6|26
1622603730000|2021-06-02 03:15:30|82668.5|82618.5|82670.2|82620.2|82670.2|82620.2|82667.8|82617.8|22
1622603740000|2021-06-02 03:15:40|82670|82620|82663.5|82613.5|82670.2|82620.2|82661.2|82611.2|61
1622603750000|2021-06-02 03:15:50|82663|82613|82664.2|82614.2|82665.7|82615.7|82663|82613|28
1622603760000|2021-06-02 03:16:00|82664.4|82614.4|82663.7|82613.7|82665|82615|82661.9|82611.9|32
1622603770000|2021-06-02 03:16:10|82664.3|82614.3|82665.1|82615.1|82665.1|82615.1|82662.9|82612.9|15
1622603780000|2021-06-02 03:16:20|82665.2|82615.2|82666.6|82616.6|82666.7|82616.7|82661.4|82611.4|21
1622603790000|2021-06-02 03:16:30|82667.1|82617.1|82659.6|82609.6|82667.5|82617.5|82658.5|82608.5|43
1622603800000|2021-06-02 03:16:40|82659.2|82609.2|82661.1|82611.1|82662.3|82612.3|82658.6|82608.6|32
1622603810000|2021-06-02 03:16:50|82660.8|82610.8|82656.6|82606.6|82661.7|82611.7|82656.3|82606.3|37
1622603820000|2021-06-02 03:17:00|82658.9|82608.9|82668.6|82618.6|82669.9|82619.9|82656|82606|51
1622603830000|2021-06-02 03:17:10|82668.4|82618.4|82667.2|82617.2|82670|82620|82665.6|82615.6|31
1622603840000|2021-06-02 03:17:20|82667.9|82617.9|82669.5|82619.5|82671.4|82621.4|82665.6|82615.6|36
1622603850000|2021-06-02 03:17:30|82669.6|82619.6|82665.5|82615.5|82670.7|82620.7|82665.4|82615.4|39
1622603860000|2021-06-02 03:17:40|82665.7|82615.7|82665.3|82615.3|82667.5|82617.5|82664.7|82614.7|24
1622603870000|2021-06-02 03:17:50|82665.9|82615.9|82666.5|82616.5|82667.6|82617.6|82665.6|82615.6|27
1622603880000|2021-06-02 03:18:00|82666|82616|82666.2|82616.2|82667.6|82617.6|82665.3|82615.3|29
1622603890000|2021-06-02 03:18:10|82666.4|82616.4|82665.9|82615.9|82666.4|82616.4|82665.3|82615.3|20
1622603900000|2021-06-02 03:18:20|82665.7|82615.7|82666.5|82616.5|82668.9|82618.9|82665.7|82615.7|23
1622603910000|2021-06-02 03:18:30|82666.9|82616.9|82667.4|82617.4|82670.3|82620.3|82666.3|82616.3|19
1622603920000|2021-06-02 03:18:40|82667.7|82617.7|82669|82619|82670.9|82620.9|82667.6|82617.6|14
1622603930000|2021-06-02 03:18:50|82669.3|82619.3|82669.5|82619.5|82670.6|82620.6|82669.2|82619.2|24
1622603940000|2021-06-02 03:19:00|82669.7|82619.7|82670.2|82620.2|82670.5|82620.5|82669.7|82619.7|14
1622603950000|2021-06-02 03:19:10|82670.8|82620.8|82670.9|82620.9|82671.2|82621.2|82670.2|82620.2|16
1622603960000|2021-06-02 03:19:20|82671.2|82621.2|82670.9|82620.9|82671.2|82621.2|82669.2|82619.2|27
1622603970000|2021-06-02 03:19:30|82670.7|82620.7|82669.2|82619.2|82673.1|82623.1|82668.1|82618.1|35
1622603980000|2021-06-02 03:19:40|82669.1|82619.1|82670.1|82620.1|82670.4|82620.4|82668.3|82618.3|39
1622603990000|2021-06-02 03:19:50|82669.4|82619.4|82670.2|82620.2|82672.8|82622.8|82669.4|82619.4|38
1622604000000|2021-06-02 03:20:00|82670.1|82620.1|82672.6|82622.6|82676.5|82626.5|82668.1|82618.1|44
1622604010000|2021-06-02 03:20:10|82672.7|82622.7|82669|82619|82672.7|82622.7|82667.7|82617.7|41
1622604020000|2021-06-02 03:20:20|82668.9|82618.9|82665.9|82615.9|82668.9|82618.9|82665|82615|46
1622604030000|2021-06-02 03:20:30|82666.3|82616.3|82663|82613|82666.8|82616.8|82661.1|82611.1|45
1622604040000|2021-06-02 03:20:40|82662.9|82612.9|82663|82613|82663.7|82613.7|82662.4|82612.4|41
1622604050000|2021-06-02 03:20:50|82662.9|82612.9|82662.8|82612.8|82663.5|82613.5|82662.2|82612.2|26
1622604060000|2021-06-02 03:21:00|82663.3|82613.3|82662.6|82612.6|82664.5|82614.5|82661.5|82611.5|40
1622604070000|2021-06-02 03:21:10|82662.7|82612.7|82662.9|82612.9|82664.2|82614.2|82661.9|82611.9|19
1622604080000|2021-06-02 03:21:20|82662.8|82612.8|82665.9|82615.9|82665.9|82615.9|82662.2|82612.2|25
1622604090000|2021-06-02 03:21:30|82665.8|82615.8|82666|82616|82666.3|82616.3|82665.2|82615.2|19
1622604100000|2021-06-02 03:21:40|82665.9|82615.9|82668.2|82618.2|82669.1|82619.1|82665.3|82615.3|33
1622604110000|2021-06-02 03:21:50|82668.1|82618.1|82666.2|82616.2|82668.4|82618.4|82665.6|82615.6|23
1622604120000|2021-06-02 03:22:00|82666.1|82616.1|82667.1|82617.1|82668.8|82618.8|82665.7|82615.7|28
1622604130000|2021-06-02 03:22:10|82667.5|82617.5|82669.5|82619.5|82670.8|82620.8|82667.2|82617.2|21
1622604140000|2021-06-02 03:22:20|82669.7|82619.7|82669.6|82619.6|82671.4|82621.4|82669.5|82619.5|31
1622604150000|2021-06-02 03:22:30|82669.2|82619.2|82669.6|82619.6|82670.4|82620.4|82668.8|82618.8|38
1622604160000|2021-06-02 03:22:40|82669.7|82619.7|82670.6|82620.6|82670.6|82620.6|82669.5|82619.5|18
1622604170000|2021-06-02 03:22:50|82669.7|82619.7|82669.1|82619.1|82671|82621|82668.6|82618.6|32
1622604180000|2021-06-02 03:23:00|82669.3|82619.3|82668.6|82618.6|82670.6|82620.6|82667.9|82617.9|36
1622604190000|2021-06-02 03:23:10|82668.7|82618.7|82668.7|82618.7|82669.5|82619.5|82668|82618|28
1622604200000|2021-06-02 03:23:20|82668.8|82618.8|82669|82619|82669.6|82619.6|82668.5|82618.5|20
1622604210000|2021-06-02 03:23:30|82669.1|82619.1|82669.9|82619.9|82671.6|82621.6|82668.7|82618.7|22
1622604220000|2021-06-02 03:23:40|82668.8|82618.8|82664|82614|82670.2|82620.2|82664|82614|23
1622604230000|2021-06-02 03:23:50|82665.5|82615.5|82662|82612|82665.9|82615.9|82661.7|82611.7|32
1622604240000|2021-06-02 03:24:00|82662.4|82612.4|82663.7|82613.7|82664.1|82614.1|82659.5|82609.5|34
1622604250000|2021-06-02 03:24:10|82664|82614|82664.2|82614.2|82664.2|82614.2|82662|82612|26
1622604260000|2021-06-02 03:24:20|82661.6|82611.6|82662.5|82612.5|82663.3|82613.3|82661.6|82611.6|16
1622604270000|2021-06-02 03:24:30|82662.4|82612.4|82662.5|82612.5|82666.2|82616.2|82660.8|82610.8|31
1622604280000|2021-06-02 03:24:40|82662.6|82612.6|82663.9|82613.9|82666.2|82616.2|82662.2|82612.2|29
1622604290000|2021-06-02 03:24:50|82663.6|82613.6|82662.5|82612.5|82664.5|82614.5|82662|82612|24
1622604300000|2021-06-02 03:25:00|82662.4|82612.4|82666.1|82616.1|82671|82621|82662.4|82612.4|48
1622604310000|2021-06-02 03:25:10|82666.8|82616.8|82666.2|82616.2|82668.3|82618.3|82664|82614|49
1622604320000|2021-06-02 03:25:20|82666.3|82616.3|82666.3|82616.3|82667.3|82617.3|82664.8|82614.8|22
1622604330000|2021-06-02 03:25:30|82667.5|82617.5|82666.8|82616.8|82668.1|82618.1|82665.3|82615.3|36
1622604340000|2021-06-02 03:25:40|82666.7|82616.7|82666.3|82616.3|82668.8|82618.8|82666.3|82616.3|26
1622604350000|2021-06-02 03:25:50|82665.9|82615.9|82665.7|82615.7|82667.7|82617.7|82664.1|82614.1|59
1622604360000|2021-06-02 03:26:00|82665.8|82615.8|82667.1|82617.1|82667.4|82617.4|82665.4|82615.4|43
1622604370000|2021-06-02 03:26:10|82667.7|82617.7|82670.4|82620.4|82672.3|82622.3|82667.7|82617.7|37
1622604380000|2021-06-02 03:26:20|82669.6|82619.6|82674.5|82624.5|82677.2|82627.2|82669.6|82619.6|48
1622604390000|2021-06-02 03:26:30|82675|82625|82675.2|82625.2|82676.4|82626.4|82673|82623|37
1622604400000|2021-06-02 03:26:40|82675.7|82625.7|82673.5|82623.5|82677.6|82627.6|82672.4|82622.4|48
1622604410000|2021-06-02 03:26:50|82672.7|82622.7|82676.4|82626.4|82676.5|82626.5|82672.7|82622.7|26
1622604420000|2021-06-02 03:27:00|82676.5|82626.5|82674.9|82624.9|82679.8|82629.8|82672.5|82622.5|33
1622604430000|2021-06-02 03:27:10|82675|82625|82675.2|82625.2|82676.8|82626.8|82673.9|82623.9|50
1622604440000|2021-06-02 03:27:20|82675.1|82625.1|82677.1|82627.1|82678.9|82628.9|82674.7|82624.7|41
1622604450000|2021-06-02 03:27:30|82677|82627|82681.7|82631.7|82683.9|82633.9|82676.8|82626.8|50
1622604460000|2021-06-02 03:27:40|82681.9|82631.9|82681.9|82631.9|82683.1|82633.1|82680.7|82630.7|34
1622604470000|2021-06-02 03:27:50|82680.4|82630.4|82681.2|82631.2|82681.5|82631.5|82680.4|82630.4|14
1622604480000|2021-06-02 03:28:00|82681.9|82631.9|82676.5|82626.5|82682|82632|82676.5|82626.5|35
1622604490000|2021-06-02 03:28:10|82676.4|82626.4|82675.3|82625.3|82678|82628|82673.5|82623.5|66
1622604500000|2021-06-02 03:28:20|82674.8|82624.8|82673.7|82623.7|82676.1|82626.1|82673|82623|52
1622604510000|2021-06-02 03:28:30|82673.8|82623.8|82672.9|82622.9|82674.4|82624.4|82672.5|82622.5|20
1622604520000|2021-06-02 03:28:40|82673|82623|82672.2|82622.2|82673.6|82623.6|82671.4|82621.4|28
1622604530000|2021-06-02 03:28:50|82671.3|82621.3|82674.3|82624.3|82674.3|82624.3|82671.3|82621.3|30
1622604540000|2021-06-02 03:29:00|82674|82624|82673.6|82623.6|82674.5|82624.5|82672.1|82622.1|28
1622604550000|2021-06-02 03:29:10|82673.4|82623.4|82672.6|82622.6|82674.8|82624.8|82672.3|82622.3|29
1622604560000|2021-06-02 03:29:20|82672.4|82622.4|82670.7|82620.7|82673.9|82623.9|82670.7|82620.7|31
1622604570000|2021-06-02 03:29:30|82672.8|82622.8|82672.8|82622.8|82674.2|82624.2|82671.9|82621.9|20
1622604580000|2021-06-02 03:29:40|82672.9|82622.9|82673.5|82623.5|82673.9|82623.9|82671.5|82621.5|23
1622604590000|2021-06-02 03:29:50|82673.2|82623.2|82672.6|82622.6|82674.1|82624.1|82672.6|82622.6|29
1622604600000|2021-06-02 03:30:00|82672.1|82622.1|82673.5|82623.5|82675.2|82625.2|82672|82622|39
1622604610000|2021-06-02 03:30:10|82673.2|82623.2|82672.2|82622.2|82673.7|82623.7|82670.4|82620.4|11
1622604620000|2021-06-02 03:30:20|82672.5|82622.5|82673.5|82623.5|82674.2|82624.2|82671.4|82621.4|44
1622604630000|2021-06-02 03:30:30|82672.9|82622.9|82670.9|82620.9|82672.9|82622.9|82670.9|82620.9|17
1622604640000|2021-06-02 03:30:40|82672.6|82622.6|82674.5|82624.5|82675.9|82625.9|82672|82622|37
1622604650000|2021-06-02 03:30:50|82674.3|82624.3|82672.5|82622.5|82674.6|82624.6|82671.9|82621.9|33
1622604660000|2021-06-02 03:31:00|82673.3|82623.3|82672.9|82622.9|82673.9|82623.9|82672.5|82622.5|16
1622604670000|2021-06-02 03:31:10|82672.6|82622.6|82672.1|82622.1|82674.1|82624.1|82671.6|82621.6|26
1622604680000|2021-06-02 03:31:20|82672.4|82622.4|82675|82625|82675.9|82625.9|82672.1|82622.1|21
1622604690000|2021-06-02 03:31:30|82674.8|82624.8|82676.3|82626.3|82678.6|82628.6|82674.8|82624.8|25
1622604700000|2021-06-02 03:31:40|82677.3|82627.3|82677.1|82627.1|82678.6|82628.6|82676.4|82626.4|23
1622604710000|2021-06-02 03:31:50|82677|82627|82676.8|82626.8|82678|82628|82676.5|82626.5|17
1622604720000|2021-06-02 03:32:00|82676.7|82626.7|82677.3|82627.3|82678|82628|82676.6|82626.6|23
1622604730000|2021-06-02 03:32:10|82677.4|82627.4|82686.9|82636.9|82687.8|82637.8|82676.1|82626.1|40
1622604740000|2021-06-02 03:32:20|82688|82638|82686.2|82636.2|82688|82638|82682.1|82632.1|37
1622604750000|2021-06-02 03:32:30|82683.1|82633.1|82684.8|82634.8|82686.3|82636.3|82683.1|82633.1|14
1622604760000|2021-06-02 03:32:40|82685.1|82635.1|82685.3|82635.3|82686.2|82636.2|82684.2|82634.2|22
1622604770000|2021-06-02 03:32:50|82685.6|82635.6|82686.7|82636.7|82688.7|82638.7|82684.6|82634.6|36
1622604780000|2021-06-02 03:33:00|82686.8|82636.8|82685.2|82635.2|82686.8|82636.8|82681.4|82631.4|36
1622604790000|2021-06-02 03:33:10|82685.3|82635.3|82687.9|82637.9|82688.3|82638.3|82685.3|82635.3|26
1622604800000|2021-06-02 03:33:20|82688|82638|82691.4|82641.4|82692|82642|82687.5|82637.5|42
1622604810000|2021-06-02 03:33:30|82691.7|82641.7|82691.5|82641.5|82692.1|82642.1|82690.7|82640.7|16
1622604820000|2021-06-02 03:33:40|82691.2|82641.2|82688.9|82638.9|82691.2|82641.2|82688.4|82638.4|30
1622604830000|2021-06-02 03:33:50|82688.8|82638.8|82689.5|82639.5|82689.6|82639.6|82686.9|82636.9|29
1622604840000|2021-06-02 03:34:00|82687.7|82637.7|82692.3|82642.3|82692.6|82642.6|82687.7|82637.7|31
1622604850000|2021-06-02 03:34:10|82692.1|82642.1|82694|82644|82694.3|82644.3|82691.1|82641.1|44
1622604860000|2021-06-02 03:34:20|82693.8|82643.8|82695|82645|82695.4|82645.4|82693.7|82643.7|17
1622604870000|2021-06-02 03:34:30|82695.4|82645.4|82692.3|82642.3|82695.4|82645.4|82692.1|82642.1|38
1622604880000|2021-06-02 03:34:40|82692.2|82642.2|82694.9|82644.9|82695.1|82645.1|82692|82642|19
1622604890000|2021-06-02 03:34:50|82695.1|82645.1|82693.7|82643.7|82695.2|82645.2|82691.4|82641.4|12
1622604900000|2021-06-02 03:35:00|82693.8|82643.8|82693.8|82643.8|82694.4|82644.4|82691.2|82641.2|41
1622604910000|2021-06-02 03:35:10|82693.6|82643.6|82694.9|82644.9|82695.3|82645.3|82692.1|82642.1|27
1622604920000|2021-06-02 03:35:20|82694.8|82644.8|82694.1|82644.1|82695.3|82645.3|82692.3|82642.3|18
1622604930000|2021-06-02 03:35:30|82694.2|82644.2|82694.8|82644.8|82694.9|82644.9|82694.1|82644.1|11
1622604940000|2021-06-02 03:35:40|82695.1|82645.1|82689.9|82639.9|82695.4|82645.4|82688.9|82638.9|27
1622604950000|2021-06-02 03:35:50|82690.2|82640.2|82691.8|82641.8|82691.8|82641.8|82689.9|82639.9|21
1622604960000|2021-06-02 03:36:00|82691.7|82641.7|82690.1|82640.1|82692|82642|82688.2|82638.2|17
1622604970000|2021-06-02 03:36:10|82690.2|82640.2|82691.5|82641.5|82692.9|82642.9|82690.1|82640.1|20
1622604980000|2021-06-02 03:36:20|82691.2|82641.2|82690.3|82640.3|82691.2|82641.2|82689.7|82639.7|25
1622604990000|2021-06-02 03:36:30|82690.2|82640.2|82690.1|82640.1|82690.8|82640.8|82689.1|82639.1|26
1622605000000|2021-06-02 03:36:40|82690.3|82640.3|82689.7|82639.7|82690.3|82640.3|82689.2|82639.2|19
1622605010000|2021-06-02 03:36:50|82689.8|82639.8|82689.6|82639.6|82690.8|82640.8|82689.2|82639.2|22
1622605020000|2021-06-02 03:37:00|82689.7|82639.7|82689.1|82639.1|82690.1|82640.1|82688.7|82638.7|19
1622605030000|2021-06-02 03:37:10|82688.7|82638.7|82690.5|82640.5|82690.9|82640.9|82688.7|82638.7|26
1622605040000|2021-06-02 03:37:20|82690.4|82640.4|82687.6|82637.6|82691.2|82641.2|82687.3|82637.3|23
1622605050000|2021-06-02 03:37:30|82690.4|82640.4|82684.9|82634.9|82691.3|82641.3|82684.6|82634.6|53
1622605060000|2021-06-02 03:37:40|82683.5|82633.5|82683.5|82633.5|82685.6|82635.6|82682.5|82632.5|50
1622605070000|2021-06-02 03:37:50|82683.3|82633.3|82684.5|82634.5|82685.1|82635.1|82683.3|82633.3|43
1622605080000|2021-06-02 03:38:00|82684.6|82634.6|82684.7|82634.7|82685.1|82635.1|82684.1|82634.1|26
1622605090000|2021-06-02 03:38:10|82684.9|82634.9|82682.9|82632.9|82684.9|82634.9|82682.7|82632.7|19
1622605100000|2021-06-02 03:38:20|82683.1|82633.1|82683.2|82633.2|82684.1|82634.1|82682.7|82632.7|24
1622605110000|2021-06-02 03:38:30|82683.7|82633.7|82684.6|82634.6|82684.6|82634.6|82683.1|82633.1|24
1622605120000|2021-06-02 03:38:40|82684.3|82634.3|82683.9|82633.9|82684.7|82634.7|82683.8|82633.8|32
1622605130000|2021-06-02 03:38:50|82683|82633|82684.2|82634.2|82686.7|82636.7|82683|82633|14
1622605140000|2021-06-02 03:39:00|82684.8|82634.8|82684.1|82634.1|82685.2|82635.2|82682.9|82632.9|25
1622605150000|2021-06-02 03:39:10|82684|82634|82684|82634|82684.5|82634.5|82683.6|82633.6|26
1622605160000|2021-06-02 03:39:20|82683.8|82633.8|82684.6|82634.6|82685.3|82635.3|82683.8|82633.8|28
1622605170000|2021-06-02 03:39:30|82684.7|82634.7|82684.8|82634.8|82685.2|82635.2|82684.1|82634.1|28
1622605180000|2021-06-02 03:39:40|82684.7|82634.7|82681.7|82631.7|82685.2|82635.2|82680.5|82630.5|41
1622605190000|2021-06-02 03:39:50|82682.7|82632.7|82684.1|82634.1|82684.3|82634.3|82681.3|82631.3|23
1622605200000|2021-06-02 03:40:00|82684|82634|82679.3|82629.3|82684.2|82634.2|82679.3|82629.3|40
1622605210000|2021-06-02 03:40:10|82679.4|82629.4|82680.2|82630.2|82680.3|82630.3|82679.3|82629.3|19
1622605220000|2021-06-02 03:40:20|82680|82630|82680.2|82630.2|82680.7|82630.7|82678.7|82628.7|43
1622605230000|2021-06-02 03:40:30|82680.3|82630.3|82679.9|82629.9|82680.9|82630.9|82679.2|82629.2|14
1622605240000|2021-06-02 03:40:40|82680|82630|82675.1|82625.1|82680.7|82630.7|82675.1|82625.1|15
1622605250000|2021-06-02 03:40:50|82678|82628|82682|82632|82682.1|82632.1|82674.6|82624.6|26
1622605260000|2021-06-02 03:41:00|82682.2|82632.2|82676|82626|82682.2|82632.2|82675.6|82625.6|24
1622605270000|2021-06-02 03:41:10|82676.6|82626.6|82679.6|82629.6|82679.8|82629.8|82675.4|82625.4|22
1622605280000|2021-06-02 03:41:20|82679.3|82629.3|82681.3|82631.3|82681.3|82631.3|82679.3|82629.3|17
1622605290000|2021-06-02 03:41:30|82681.6|82631.6|82681|82631|82683|82633|82680.1|82630.1|11
1622605300000|2021-06-02 03:41:40|82680.5|82630.5|82680.5|82630.5|82681.7|82631.7|82679.4|82629.4|16
1622605310000|2021-06-02 03:41:50|82679.5|82629.5|82679.5|82629.5|82679.8|82629.8|82677.9|82627.9|14
1622605320000|2021-06-02 03:42:00|82679.4|82629.4|82680.1|82630.1|82680.9|82630.9|82679.3|82629.3|24
1622605330000|2021-06-02 03:42:10|82679.7|82629.7|82680.4|82630.4|82680.4|82630.4|82679.1|82629.1|22
1622605340000|2021-06-02 03:42:20|82680.5|82630.5|82679.3|82629.3|82680.5|82630.5|82679.3|82629.3|20
1622605350000|2021-06-02 03:42:30|82680.6|82630.6|82680.5|82630.5|82681.5|82631.5|82678.7|82628.7|19
1622605360000|2021-06-02 03:42:40|82680.7|82630.7|82680.1|82630.1|82680.7|82630.7|82679.4|82629.4|12
1622605370000|2021-06-02 03:42:50|82680.5|82630.5|82681|82631|82681.2|82631.2|82680.4|82630.4|18
1622605380000|2021-06-02 03:43:00|82680.7|82630.7|82680.8|82630.8|82680.9|82630.9|82680.3|82630.3|16
1622605390000|2021-06-02 03:43:10|82680.9|82630.9|82679.1|82629.1|82680.9|82630.9|82678.8|82628.8|13
1622605400000|2021-06-02 03:43:20|82679|82629|82679.9|82629.9|82679.9|82629.9|82678.5|82628.5|17
1622605410000|2021-06-02 03:43:30|82680|82630|82679.9|82629.9|82680|82630|82678|82628|18
1622605420000|2021-06-02 03:43:40|82678.2|82628.2|82679.5|82629.5|82679.7|82629.7|82678.2|82628.2|13
1622605430000|2021-06-02 03:43:50|82679.4|82629.4|82678.8|82628.8|82679.8|82629.8|82677.3|82627.3|19
1622605440000|2021-06-02 03:44:00|82678.9|82628.9|82678.9|82628.9|82678.9|82628.9|82677.8|82627.8|11
1622605450000|2021-06-02 03:44:10|82679|82629|82678.4|82628.4|82679.5|82629.5|82678.2|82628.2|9
1622605460000|2021-06-02 03:44:20|82678.8|82628.8|82678.1|82628.1|82679.4|82629.4|82677.4|82627.4|12
1622605470000|2021-06-02 03:44:30|82678.9|82628.9|82679.8|82629.8|82680|82630|82678.1|82628.1|11
1622605480000|2021-06-02 03:44:40|82680.2|82630.2|82679.7|82629.7|82682|82632|82679.6|82629.6|26
1622605490000|2021-06-02 03:44:50|82679.4|82629.4|82680.5|82630.5|82682.9|82632.9|82679.4|82629.4|36
1622605500000|2021-06-02 03:45:00|82680.4|82630.4|82681.2|82631.2|82682.3|82632.3|82680.4|82630.4|23
1622605510000|2021-06-02 03:45:10|82683|82633|82681.9|82631.9|82683|82633|82679.7|82629.7|27
1622605520000|2021-06-02 03:45:20|82682|82632|82680.4|82630.4|82682.6|82632.6|82679.3|82629.3|25
1622605530000|2021-06-02 03:45:30|82680.2|82630.2|82680.4|82630.4|82681|82631|82678.6|82628.6|26
1622605540000|2021-06-02 03:45:40|82680.5|82630.5|82679.9|82629.9|82681|82631|82678.9|82628.9|28
1622605550000|2021-06-02 03:45:50|82679.8|82629.8|82682.1|82632.1|82682.2|82632.2|82678.8|82628.8|24
1622605560000|2021-06-02 03:46:00|82682|82632|82681.4|82631.4|82682.5|82632.5|82681.3|82631.3|9
1622605570000|2021-06-02 03:46:10|82681.5|82631.5|82681.8|82631.8|82682|82632|82681.5|82631.5|8
1622605580000|2021-06-02 03:46:20|82682.2|82632.2|82680.7|82630.7|82682.9|82632.9|82680.7|82630.7|13
1622605590000|2021-06-02 03:46:30|82681.4|82631.4|82686.8|82636.8|82686.8|82636.8|82680.8|82630.8|30
1622605600000|2021-06-02 03:46:40|82686|82636|82685.8|82635.8|82686.5|82636.5|82683.9|82633.9|25
1622605610000|2021-06-02 03:46:50|82685.2|82635.2|82686.1|82636.1|82686.4|82636.4|82684.4|82634.4|21
1622605620000|2021-06-02 03:47:00|82686.6|82636.6|82687|82637|82687.2|82637.2|82684.6|82634.6|30
1622605630000|2021-06-02 03:47:10|82686.9|82636.9|82685.6|82635.6|82687.2|82637.2|82684.4|82634.4|21
1622605640000|2021-06-02 03:47:20|82685.2|82635.2|82684.4|82634.4|82686.2|82636.2|82684|82634|9
1622605650000|2021-06-02 03:47:30|82684.9|82634.9|82685.5|82635.5|82686.2|82636.2|82684.6|82634.6|14
1622605660000|2021-06-02 03:47:40|82685.8|82635.8|82687.1|82637.1|82687.1|82637.1|82685.8|82635.8|4
1622605670000|2021-06-02 03:47:50|82687.2|82637.2|82685.2|82635.2|82687.2|82637.2|82685.1|82635.1|8
1622605680000|2021-06-02 03:48:00|82685.3|82635.3|82686.8|82636.8|82694|82637|82684.2|82623.6|17
1622605690000|2021-06-02 03:48:10|82687.1|82637.1|82688.4|82638.4|82689.4|82639.4|82687.1|82637.1|8
1622605700000|2021-06-02 03:48:20|82688.3|82638.3|82684.5|82634.5|82688.3|82638.3|82684.5|82634.5|16
1622605710000|2021-06-02 03:48:30|82685.4|82635.4|82686|82636|82686.1|82636.1|82685.3|82635.3|10
1622605720000|2021-06-02 03:48:40|82685.6|82635.6|82683.8|82633.8|82685.7|82635.7|82683.7|82633.7|13
1622605730000|2021-06-02 03:48:50|82687.8|82637.8|82688.2|82638.2|82688.7|82638.7|82687.5|82637.5|14
1622605740000|2021-06-02 03:49:00|82688.5|82638.5|82681.9|82631.9|82688.5|82638.5|82681.9|82631.9|15
1622605750000|2021-06-02 03:49:10|82681.4|82631.4|82682|82632|82685.4|82635.4|82681.2|82631.2|17
1622605760000|2021-06-02 03:49:20|82682.2|82632.2|82682.5|82632.5|82685.6|82635.6|82682.2|82632.2|15
1622605770000|2021-06-02 03:49:30|82684.4|82634.4|82684.6|82634.6|82685.9|82635.9|82683.3|82633.3|9
1622605780000|2021-06-02 03:49:40|82685|82635|82686.2|82636.2|82686.6|82636.6|82683.6|82633.6|17
1622605790000|2021-06-02 03:49:50|82686.3|82636.3|82685.7|82635.7|82687.4|82637.4|82683.7|82633.7|36
1622605800000|2021-06-02 03:50:00|82685.5|82635.5|82686.6|82636.6|82688.4|82638.4|82685.5|82635.5|23
1622605810000|2021-06-02 03:50:10|82686.4|82636.4|82687.3|82637.3|82687.4|82637.4|82683.9|82633.9|19
1622605820000|2021-06-02 03:50:20|82684.6|82634.6|82686.5|82636.5|82688|82638|82684.6|82634.6|18
1622605830000|2021-06-02 03:50:30|82686|82636|82686.3|82636.3|82686.3|82636.3|82685.9|82635.9|7
1622605840000|2021-06-02 03:50:40|82686.7|82636.7|82685.2|82635.2|82687.7|82637.7|82685|82635|10
1622605850000|2021-06-02 03:50:50|82686.7|82636.7|82686.9|82636.9|82688.4|82638.4|82686.4|82636.4|8
1622605860000|2021-06-02 03:51:00|82687.6|82637.6|82687.5|82637.5|82687.6|82637.6|82685.7|82635.7|25
1622605870000|2021-06-02 03:51:10|82687.1|82637.1|82686.9|82636.9|82688.3|82638.3|82686|82636|20
1622605880000|2021-06-02 03:51:20|82687|82637|82687.7|82637.7|82688|82638|82686.2|82636.2|15
1622605890000|2021-06-02 03:51:30|82687.8|82637.8|82688.3|82638.3|82688.3|82638.3|82685.9|82635.9|21
1622605900000|2021-06-02 03:51:40|82689.3|82639.3|82690.4|82640.4|82690.4|82640.4|82687.9|82637.9|16
1622605910000|2021-06-02 03:51:50|82689.5|82639.5|82689.6|82639.6|82690.5|82640.5|82686.8|82636.8|11
1622605920000|2021-06-02 03:52:00|82685.2|82635.2|82688.4|82638.4|82690.5|82640.5|82684.5|82634.5|24
1622605930000|2021-06-02 03:52:10|82689.3|82639.3|82685.1|82635.1|82689.7|82639.7|82685.1|82635.1|7
1622605940000|2021-06-02 03:52:20|82685.2|82635.2|82685.8|82635.8|82690.6|82640.6|82685.2|82635.2|52
1622605950000|2021-06-02 03:52:30|82686.6|82636.6|82685|82635|82686.6|82636.6|82683.7|82633.7|14
1622605960000|2021-06-02 03:52:40|82685.6|82635.6|82684.7|82634.7|82686.9|82636.9|82683.9|82633.9|23
1622605970000|2021-06-02 03:52:50|82685.8|82635.8|82685.5|82635.5|82686.7|82636.7|82683.8|82633.8|19
1622605980000|2021-06-02 03:53:00|82685.4|82635.4|82686.9|82636.9|82688.5|82638.5|82683.8|82633.8|25
1622605990000|2021-06-02 03:53:10|82687.9|82637.9|82684|82634|82687.9|82637.9|82683.3|82633.3|26
1622606000000|2021-06-02 03:53:20|82683.9|82633.9|82686|82636|82686|82636|82683.1|82633.1|23
1622606010000|2021-06-02 03:53:30|82686.1|82636.1|82684.3|82634.3|82686.8|82636.8|82682|82632|14
1622606020000|2021-06-02 03:53:40|82683.3|82633.3|82685.4|82635.4|82685.5|82635.5|82681.7|82631.7|17
1622606030000|2021-06-02 03:53:50|82684.5|82634.5|82686.4|82636.4|82687.2|82637.2|82684|82634|24
1622606040000|2021-06-02 03:54:00|82686.2|82636.2|82686.3|82636.3|82688|82638|82682.9|82632.9|16
1622606050000|2021-06-02 03:54:10|82686.9|82636.9|82687.1|82637.1|82687.2|82637.2|82686.9|82636.9|8
1622606060000|2021-06-02 03:54:20|82687.8|82637.8|82686.3|82636.3|82688|82638|82685.6|82635.6|29
1622606070000|2021-06-02 03:54:30|82686.7|82636.7|82685.7|82635.7|82687.5|82637.5|82682.3|82632.3|34
1622606080000|2021-06-02 03:54:40|82686.1|82636.1|82685|82635|82686.6|82636.6|82681.4|82631.4|24
1622606090000|2021-06-02 03:54:50|82685.1|82635.1|82685.9|82635.9|82685.9|82635.9|82683.5|82633.5|6
1622606100000|2021-06-02 03:55:00|82686.5|82636.5|82685.2|82635.2|82686.5|82636.5|82684.3|82634.3|9
1622606110000|2021-06-02 03:55:10|82685.4|82635.4|82685.1|82635.1|82686.2|82636.2|82683.3|82633.3|29
1622606120000|2021-06-02 03:55:20|82684.5|82634.5|82685.8|82635.8|82686.2|82636.2|82684.5|82634.5|9
1622606130000|2021-06-02 03:55:30|82686.2|82636.2|82686.9|82636.9|82688.6|82638.6|82685.3|82635.3|23
1622606140000|2021-06-02 03:55:40|82687.1|82637.1|82686.7|82636.7|82687.3|82637.3|82685.1|82635.1|24
1622606150000|2021-06-02 03:55:50|82686.6|82636.6|82685.6|82635.6|82687.2|82637.2|82685|82635|18
1622606160000|2021-06-02 03:56:00|82685.8|82635.8|82684.7|82634.7|82686.6|82636.6|82684|82634|32
1622606170000|2021-06-02 03:56:10|82684.2|82634.2|82684.3|82634.3|82685.4|82635.4|82680.5|82630.5|40
1622606180000|2021-06-02 03:56:20|82683.7|82633.7|82683.1|82633.1|82685|82635|82680.8|82630.8|19
1622606190000|2021-06-02 03:56:30|82683|82633|82684.3|82634.3|82684.3|82634.3|82681.6|82631.6|20
1622606200000|2021-06-02 03:56:40|82684.4|82634.4|82686|82636|82686.9|82636.9|82679.5|82629.5|27
1622606210000|2021-06-02 03:56:50|82686.3|82636.3|82685.6|82635.6|82686.3|82636.3|82684.2|82634.2|23
1622606220000|2021-06-02 03:57:00|82686|82636|82685.8|82635.8|82686.4|82636.4|82681.5|82631.5|47
1622606230000|2021-06-02 03:57:10|82685.9|82635.9|82686.3|82636.3|82686.6|82636.6|82684.8|82634.8|23
1622606240000|2021-06-02 03:57:20|82686.2|82636.2|82687.1|82637.1|82687.7|82637.7|82684.5|82634.5|29
1622606250000|2021-06-02 03:57:30|82687.6|82637.6|82689.6|82639.6|82689.9|82639.9|82686.5|82636.5|44
1622606260000|2021-06-02 03:57:40|82689.7|82639.7|82689.7|82639.7|82690.1|82640.1|82687.1|82637.1|43
1622606270000|2021-06-02 03:57:50|82689.8|82639.8|82688.4|82638.4|82691.3|82641.3|82688.4|82638.4|34
1622606280000|2021-06-02 03:58:00|82690.2|82640.2|82690.3|82640.3|82690.5|82640.5|82685.9|82635.9|30
1622606290000|2021-06-02 03:58:10|82690.5|82640.5|82683.4|82633.4|82690.5|82640.5|82683.4|82633.4|34
1622606300000|2021-06-02 03:58:20|82684.2|82634.2|82684.1|82634.1|82688.2|82638.2|82683.9|82633.9|45
1622606310000|2021-06-02 03:58:30|82683.8|82633.8|82683|82633|82685.4|82635.4|82682.6|82632.6|26
1622606320000|2021-06-02 03:58:40|82682.7|82632.7|82680.4|82630.4|82683.8|82633.8|82680.3|82630.3|38
1622606330000|2021-06-02 03:58:50|82681.3|82631.3|82681.8|82631.8|82682.1|82632.1|82680.1|82630.1|19
1622606340000|2021-06-02 03:59:00|82682|82632|82682.1|82632.1|82683.2|82633.2|82681.4|82631.4|19
1622606350000|2021-06-02 03:59:10|82682.3|82632.3|82681.1|82631.1|82687|82637|82681.1|82631.1|46
1622606360000|2021-06-02 03:59:20|82682.3|82632.3|82683.8|82633.8|82685.2|82635.2|82680.3|82630.3|21
1622606370000|2021-06-02 03:59:30|82682|82632|82680.9|82630.9|82683.2|82633.2|82679.9|82629.9|20
1622606380000|2021-06-02 03:59:40|82681.8|82631.8|82684.6|82634.6|82685.9|82635.9|82679.2|82629.2|30
1622606390000|2021-06-02 03:59:50|82684.2|82634.2|82687.1|82637.1|82687.1|82637.1|82684.1|82634.1|23
1622606400000|2021-06-02 04:00:00|82687.3|82637.3|82685.8|82635.8|82688|82638|82685.3|82635.3|33
1622606410000|2021-06-02 04:00:10|82685.7|82635.7|82689.6|82639.6|82691.2|82641.2|82685.5|82635.5|46
1622606420000|2021-06-02 04:00:20|82689.5|82639.5|82690.7|82640.7|82691.9|82641.9|82688.2|82638.2|52
1622606430000|2021-06-02 04:00:30|82690.5|82640.5|82687.5|82637.5|82691.4|82641.4|82686.9|82636.9|45
1622606440000|2021-06-02 04:00:40|82687.4|82637.4|82685.5|82635.5|82689|82639|82684.6|82634.6|39
1622606450000|2021-06-02 04:00:50|82686|82636|82685.4|82635.4|82687.4|82637.4|82684.9|82634.9|15
1622606460000|2021-06-02 04:01:00|82685.8|82635.8|82685.8|82635.8|82686.8|82636.8|82684.8|82634.8|28
1622606470000|2021-06-02 04:01:10|82686.4|82636.4|82689.7|82639.7|82690|82640|82685.1|82635.1|27
1622606480000|2021-06-02 04:01:20|82689.5|82639.5|82687.1|82637.1|82689.5|82639.5|82687|82637|34
1622606490000|2021-06-02 04:01:30|82688.1|82638.1|82686.7|82636.7|82688.4|82638.4|82685.4|82635.4|27
1622606500000|2021-06-02 04:01:40|82686.8|82636.8|82687.6|82637.6|82688.5|82638.5|82685.9|82635.9|29
1622606510000|2021-06-02 04:01:50|82687.5|82637.5|82692.2|82642.2|82692.3|82642.3|82687.5|82637.5|35
1622606520000|2021-06-02 04:02:00|82693.7|82643.7|82696.6|82646.6|82696.6|82646.6|82689.5|82639.5|42
1622606530000|2021-06-02 04:02:10|82697.5|82647.5|82692|82642|82697.6|82647.6|82691.1|82641.1|39
1622606540000|2021-06-02 04:02:20|82690.8|82640.8|82686.4|82636.4|82693.7|82643.7|82686.4|82636.4|27
1622606550000|2021-06-02 04:02:30|82687.5|82637.5|82687.4|82637.4|82689.9|82639.9|82686.8|82636.8|23
1622606560000|2021-06-02 04:02:40|82685.9|82635.9|82688.1|82638.1|82688.9|82638.9|82685.9|82635.9|15
1622606570000|2021-06-02 04:02:50|82687|82637|82687.5|82637.5|82688.5|82638.5|82686.4|82636.4|14
1622606580000|2021-06-02 04:03:00|82687.1|82637.1|82687.3|82637.3|82689.1|82639.1|82686.5|82636.5|19
1622606590000|2021-06-02 04:03:10|82688.7|82638.7|82687.1|82637.1|82689.1|82639.1|82685.9|82635.9|12
1622606600000|2021-06-02 04:03:20|82685.7|82635.7|82688.7|82638.7|82690.3|82640.3|82685.7|82635.7|28
1622606610000|2021-06-02 04:03:30|82687|82637|82684.7|82634.7|82691.9|82641.9|82684.7|82634.7|28
1622606620000|2021-06-02 04:03:40|82684.5|82634.5|82685.2|82635.2|82685.9|82635.9|82684|82634|14
1622606630000|2021-06-02 04:03:50|82684.2|82634.2|82684.8|82634.8|82686.6|82636.6|82684|82634|17
1622606640000|2021-06-02 04:04:00|82685.9|82635.9|82685.6|82635.6|82688.7|82638.7|82683.9|82633.9|25
1622606650000|2021-06-02 04:04:10|82685.7|82635.7|82683.4|82633.4|82685.7|82635.7|82683|82633|17
1622606660000|2021-06-02 04:04:20|82684.1|82634.1|82683.6|82633.6|82684.1|82634.1|82682.2|82632.2|16
1622606670000|2021-06-02 04:04:30|82683.8|82633.8|82689.2|82639.2|82689.2|82639.2|82683.2|82633.2|19
1622606680000|2021-06-02 04:04:40|82689|82639|82688.2|82638.2|82691.1|82641.1|82685.4|82635.4|37
1622606690000|2021-06-02 04:04:50|82688|82638|82686.2|82636.2|82690.8|82640.8|82686.2|82636.2|17
1622606700000|2021-06-02 04:05:00|82687.3|82637.3|82684.2|82634.2|82687.4|82637.4|82683.7|82633.7|28
1622606710000|2021-06-02 04:05:10|82684.3|82634.3|82683.9|82633.9|82684.7|82634.7|82682.8|82632.8|18
1622606720000|2021-06-02 04:05:20|82683.8|82633.8|82685.1|82635.1|82685.4|82635.4|82683.2|82633.2|24
1622606730000|2021-06-02 04:05:30|82687.2|82637.2|82688.5|82638.5|82693.9|82643.9|82687.2|82637.2|34
1622606740000|2021-06-02 04:05:40|82689|82639|82692.9|82642.9|82695.6|82645.6|82686.2|82636.2|45
1622606750000|2021-06-02 04:05:50|82693.5|82643.5|82691.2|82641.2|82694.6|82644.6|82690.4|82640.4|25
1622606760000|2021-06-02 04:06:00|82691.1|82641.1|82690.9|82640.9|82691.7|82641.7|82690.6|82640.6|18
1622606770000|2021-06-02 04:06:10|82691.3|82641.3|82691.9|82641.9|82693.2|82643.2|82690.6|82640.6|16
1622606780000|2021-06-02 04:06:20|82692.3|82642.3|82691.5|82641.5|82693|82643|82691.5|82641.5|30
1622606790000|2021-06-02 04:06:30|82691.6|82641.6|82693.7|82643.7|82696.5|82646.5|82691.6|82641.6|34
1622606800000|2021-06-02 04:06:40|82695.4|82645.4|82695.1|82645.1|82696|82646|82694.5|82644.5|29
1622606810000|2021-06-02 04:06:50|82695.2|82645.2|82696.3|82646.3|82696.3|82646.3|82693.7|82643.7|9
1622606820000|2021-06-02 04:07:00|82695.8|82645.8|82695.4|82645.4|82695.8|82645.8|82694.1|82644.1|17
1622606830000|2021-06-02 04:07:10|82695.1|82645.1|82697.9|82647.9|82698.4|82648.4|82694.1|82644.1|18
1622606840000|2021-06-02 04:07:20|82696.8|82646.8|82703.3|82653.3|82703.3|82653.3|82696.8|82646.8|25
1622606850000|2021-06-02 04:07:30|82703.2|82653.2|82706.4|82656.4|82707.5|82657.5|82701.3|82651.3|41
1622606860000|2021-06-02 04:07:40|82706.6|82656.6|82716.6|82666.6|82716.6|82666.6|82706.6|82656.6|30
1622606870000|2021-06-02 04:07:50|82716.8|82666.8|82714.5|82664.5|82717.5|82667.5|82714.5|82664.5|41
1622606880000|2021-06-02 04:08:00|82712.3|82662.3|82714.3|82664.3|82716.2|82666.2|82712.3|82662.3|27
1622606890000|2021-06-02 04:08:10|82714.4|82664.4|82715.1|82665.1|82717|82667|82712.9|82662.9|33
1622606900000|2021-06-02 04:08:20|82714.9|82664.9|82712.7|82662.7|82715.7|82665.7|82711.8|82661.8|39
1622606910000|2021-06-02 04:08:30|82712.5|82662.5|82707.6|82657.6|82712.5|82662.5|82707.6|82657.6|35
1622606920000|2021-06-02 04:08:40|82708.2|82658.2|82706.3|82656.3|82709.2|82659.2|82706.3|82656.3|32
1622606930000|2021-06-02 04:08:50|82706.1|82656.1|82705.7|82655.7|82706.6|82656.6|82705.3|82655.3|24
1622606940000|2021-06-02 04:09:00|82705.4|82655.4|82710.2|82660.2|82712|82662|82704.7|82654.7|41
1622606950000|2021-06-02 04:09:10|82709.9|82659.9|82711.4|82661.4|82712.1|82662.1|82709.9|82659.9|32
1622606960000|2021-06-02 04:09:20|82711.7|82661.7|82711.3|82661.3|82712.6|82662.6|82711.3|82661.3|24
1622606970000|2021-06-02 04:09:30|82711.6|82661.6|82709.9|82659.9|82712.1|82662.1|82709.9|82659.9|16
1622606980000|2021-06-02 04:09:40|82709.8|82659.8|82707.8|82657.8|82710.5|82660.5|82707.4|82657.4|31
1622606990000|2021-06-02 04:09:50|82707.2|82657.2|82712.7|82662.7|82712.9|82662.9|82707.2|82657.2|41
1622607000000|2021-06-02 04:10:00|82712.6|82662.6|82713.7|82663.7|82714.2|82664.2|82711.8|82661.8|34
1622607010000|2021-06-02 04:10:10|82713.9|82663.9|82713.8|82663.8|82714.3|82664.3|82713|82663|24
1622607020000|2021-06-02 04:10:20|82713.9|82663.9|82712.9|82662.9|82714.1|82664.1|82712.1|82662.1|18
1622607030000|2021-06-02 04:10:30|82713|82663|82713.6|82663.6|82713.6|82663.6|82711.3|82661.3|27
1622607040000|2021-06-02 04:10:40|82712.7|82662.7|82711.8|82661.8|82713.3|82663.3|82711.8|82661.8|24
1622607050000|2021-06-02 04:10:50|82711.7|82661.7|82713.6|82663.6|82715|82665|82710.7|82660.7|33
1622607060000|2021-06-02 04:11:00|82713.1|82663.1|82712.4|82662.4|82713.6|82663.6|82712|82662|28
1622607070000|2021-06-02 04:11:10|82712|82662|82711.6|82661.6|82712.1|82662.1|82710.9|82660.9|15
1622607080000|2021-06-02 04:11:20|82711.4|82661.4|82711.6|82661.6|82711.9|82661.9|82710.9|82660.9|21
1622607090000|2021-06-02 04:11:30|82710.4|82660.4|82712.1|82662.1|82713.3|82663.3|82710.4|82660.4|21
1622607100000|2021-06-02 04:11:40|82712.7|82662.7|82710.8|82660.8|82713.3|82663.3|82710.6|82660.6|9
1622607110000|2021-06-02 04:11:50|82709.6|82659.6|82711.5|82661.5|82711.8|82661.8|82708.9|82658.9|25
1622607120000|2021-06-02 04:12:00|82711.7|82661.7|82711.3|82661.3|82711.9|82661.9|82710.5|82660.5|22
1622607130000|2021-06-02 04:12:10|82711.5|82661.5|82710.7|82660.7|82711.5|82661.5|82710|82660|24
1622607140000|2021-06-02 04:12:20|82710.6|82660.6|82711.2|82661.2|82711.7|82661.7|82710.3|82660.3|11
1622607150000|2021-06-02 04:12:30|82711.6|82661.6|82710.1|82660.1|82713.6|82663.6|82710.1|82660.1|18
1622607160000|2021-06-02 04:12:40|82712.6|82662.6|82709.9|82659.9|82714.4|82664.4|82709.6|82659.6|29
1622607170000|2021-06-02 04:12:50|82710.2|82660.2|82710.7|82660.7|82710.7|82660.7|82707.2|82657.2|27
1622607180000|2021-06-02 04:13:00|82710.6|82660.6|82704.5|82654.5|82710.7|82660.7|82704.5|82654.5|46
1622607190000|2021-06-02 04:13:10|82706.1|82656.1|82703.1|82653.1|82706.3|82656.3|82703.1|82653.1|28
1622607200000|2021-06-02 04:13:20|82702.9|82652.9|82702.6|82652.6|82703.7|82653.7|82702.4|82652.4|16
1622607210000|2021-06-02 04:13:30|82703.7|82653.7|82704.3|82654.3|82704.3|82654.3|82703.2|82653.2|20
1622607220000|2021-06-02 04:13:40|82704.5|82654.5|82704|82654|82705.9|82655.9|82703|82653|16
1622607230000|2021-06-02 04:13:50|82703.9|82653.9|82704|82654|82704.6|82654.6|82702.2|82652.2|14
1622607240000|2021-06-02 04:14:00|82703.9|82653.9|82702.5|82652.5|82703.9|82653.9|82701.3|82651.3|17
1622607250000|2021-06-02 04:14:10|82702.7|82652.7|82702.2|82652.2|82703.6|82653.6|82699.8|82649.8|23
1622607260000|2021-06-02 04:14:20|82702.8|82652.8|82701.5|82651.5|82703.6|82653.6|82698.8|82648.8|27
1622607270000|2021-06-02 04:14:30|82701.6|82651.6|82699.3|82649.3|82701.7|82651.7|82698.4|82648.4|35
1622607280000|2021-06-02 04:14:40|82699.1|82649.1|82699.8|82649.8|82699.8|82649.8|82698.5|82648.5|15
1622607290000|2021-06-02 04:14:50|82699.7|82649.7|82699.9|82649.9|82700.8|82650.8|82699|82649|22
1622607300000|2021-06-02 04:15:00|82699.6|82649.6|82697.3|82647.3|82699.9|82649.9|82697.1|82647.1|29
1622607310000|2021-06-02 04:15:10|82697.4|82647.4|82698.3|82648.3|82699.2|82649.2|82696.8|82646.8|24
1622607320000|2021-06-02 04:15:20|82698|82648|82703.5|82653.5|82706.2|82656.2|82698|82648|35
1622607330000|2021-06-02 04:15:30|82704.8|82654.8|82701.9|82651.9|82705.4|82655.4|82701|82651|46
1622607340000|2021-06-02 04:15:40|82701.8|82651.8|82700.5|82650.5|82701.9|82651.9|82700.1|82650.1|24
1622607350000|2021-06-02 04:15:50|82700.4|82650.4|82700.7|82650.7|82701.4|82651.4|82700.1|82650.1|15
1622607360000|2021-06-02 04:16:00|82700.8|82650.8|82700.7|82650.7|82701.9|82651.9|82700.2|82650.2|24
1622607370000|2021-06-02 04:16:10|82700.6|82650.6|82701.3|82651.3|82706.4|82656.4|82700.2|82650.2|35
1622607380000|2021-06-02 04:16:20|82701.4|82651.4|82700.5|82650.5|82701.4|82651.4|82700.3|82650.3|42
1622607390000|2021-06-02 04:16:30|82701|82651|82701.7|82651.7|82702.3|82652.3|82701|82651|18
1622607400000|2021-06-02 04:16:40|82701.8|82651.8|82702.4|82652.4|82702.4|82652.4|82701.1|82651.1|19
1622607410000|2021-06-02 04:16:50|82702.1|82652.1|82701.9|82651.9|82702.7|82652.7|82701.6|82651.6|28
1622607420000|2021-06-02 04:17:00|82701.7|82651.7|82698.6|82648.6|82702|82652|82698.6|82648.6|28
1622607430000|2021-06-02 04:17:10|82699.2|82649.2|82699.4|82649.4|82701.2|82651.2|82698.6|82648.6|26
1622607440000|2021-06-02 04:17:20|82700.1|82650.1|82700|82650|82700.4|82650.4|82698.2|82648.2|30
1622607450000|2021-06-02 04:17:30|82700.2|82650.2|82698.7|82648.7|82700.5|82650.5|82698.6|82648.6|31
1622607460000|2021-06-02 04:17:40|82699|82649|82698.6|82648.6|82699|82649|82697.4|82647.4|26
1622607470000|2021-06-02 04:17:50|82698.4|82648.4|82698.2|82648.2|82698.6|82648.6|82697.9|82647.9|13
1622607480000|2021-06-02 04:18:00|82698.3|82648.3|82699.1|82649.1|82701.3|82651.3|82697.1|82647.1|27
1622607490000|2021-06-02 04:18:10|82697.2|82647.2|82697.1|82647.1|82698|82648|82697.1|82647.1|15
1622607500000|2021-06-02 04:18:20|82697.4|82647.4|82704.8|82654.8|82706.2|82656.2|82696.5|82646.5|44
1622607510000|2021-06-02 04:18:30|82705|82655|82709|82659|82709.5|82659.5|82703.6|82653.6|43
1622607520000|2021-06-02 04:18:40|82708.7|82658.7|82706.7|82656.7|82708.7|82658.7|82706.5|82656.5|26
1622607530000|2021-06-02 04:18:50|82706.4|82656.4|82718.5|82668.5|82719.6|82669.6|82706.4|82656.4|55
1622607540000|2021-06-02 04:19:00|82719.7|82669.7|82728.2|82678.2|82729|82679|82717.8|82667.8|53
1622607550000|2021-06-02 04:19:10|82727.7|82677.7|82731.4|82681.4|82732|82682|82723.8|82673.8|36
1622607560000|2021-06-02 04:19:20|82731.1|82681.1|82731.6|82681.6|82731.6|82681.6|82727.6|82677.6|36
1622607570000|2021-06-02 04:19:30|82731.8|82681.8|82719.7|82669.7|82731.8|82681.8|82718.6|82668.6|61
1622607580000|2021-06-02 04:19:40|82719.8|82669.8|82718.2|82668.2|82719.8|82669.8|82717.3|82667.3|35
1622607590000|2021-06-02 04:19:50|82718.1|82668.1|82719.7|82669.7|82719.7|82669.7|82718.1|82668.1|21
1622607600000|2021-06-02 04:20:00|82719.9|82669.9|82718|82668|82720.2|82670.2|82717.3|82667.3|37
1622607610000|2021-06-02 04:20:10|82718.1|82668.1|82714.5|82664.5|82718.4|82668.4|82713.4|82663.4|39
1622607620000|2021-06-02 04:20:20|82714.8|82664.8|82714.7|82664.7|82715.1|82665.1|82713|82663|24
1622607630000|2021-06-02 04:20:30|82714.8|82664.8|82714.4|82664.4|82715.5|82665.5|82713.7|82663.7|37
1622607640000|2021-06-02 04:20:40|82714.1|82664.1|82714.6|82664.6|82716.4|82666.4|82713.7|82663.7|35
1622607650000|2021-06-02 04:20:50|82714.9|82664.9|82714.9|82664.9|82715.3|82665.3|82713.9|82663.9|33
1622607660000|2021-06-02 04:21:00|82714.7|82664.7|82713.8|82663.8|82714.7|82664.7|82713.3|82663.3|21
1622607670000|2021-06-02 04:21:10|82713.5|82663.5|82713.9|82663.9|82714.2|82664.2|82712.1|82662.1|26
1622607680000|2021-06-02 04:21:20|82713.8|82663.8|82714.2|82664.2|82714.2|82664.2|82713.2|82663.2|28
1622607690000|2021-06-02 04:21:30|82713.4|82663.4|82713.1|82663.1|82713.9|82663.9|82712.8|82662.8|18
1622607700000|2021-06-02 04:21:40|82713.4|82663.4|82714.4|82664.4|82715.4|82665.4|82713.4|82663.4|30
1622607710000|2021-06-02 04:21:50|82713.5|82663.5|82711.7|82661.7|82714.2|82664.2|82711|82661|33
1622607720000|2021-06-02 04:22:00|82711.5|82661.5|82709.9|82659.9|82712.2|82662.2|82709.9|82659.9|21
1622607730000|2021-06-02 04:22:10|82709.2|82659.2|82710.4|82660.4|82710.8|82660.8|82708.8|82658.8|37
1622607740000|2021-06-02 04:22:20|82710.7|82660.7|82709.2|82659.2|82711.3|82661.3|82709.2|82659.2|19
1622607750000|2021-06-02 04:22:30|82709|82659|82708.6|82658.6|82709.5|82659.5|82708.6|82658.6|8
1622607760000|2021-06-02 04:22:40|82708.5|82658.5|82715.1|82665.1|82715.1|82665.1|82707.6|82657.6|32
1622607770000|2021-06-02 04:22:50|82712.7|82662.7|82710.1|82660.1|82713.8|82663.8|82709.3|82659.3|27
1622607780000|2021-06-02 04:23:00|82709.7|82659.7|82707.8|82657.8|82710|82660|82707.2|82657.2|32
1622607790000|2021-06-02 04:23:10|82708|82658|82706.2|82656.2|82708.4|82658.4|82706.2|82656.2|23
1622607800000|2021-06-02 04:23:20|82706.3|82656.3|82706.1|82656.1|82707.2|82657.2|82705.6|82655.6|20
1622607810000|2021-06-02 04:23:30|82706.4|82656.4|82706|82656|82707.7|82657.7|82705.2|82655.2|22
1622607820000|2021-06-02 04:23:40|82706.3|82656.3|82704|82654|82706.5|82656.5|82704|82654|13
1622607830000|2021-06-02 04:23:50|82703.7|82653.7|82703.4|82653.4|82707.1|82657.1|82703.4|82653.4|36
1622607840000|2021-06-02 04:24:00|82702.8|82652.8|82705.7|82655.7|82706.5|82656.5|82702.8|82652.8|36
1622607850000|2021-06-02 04:24:10|82705.6|82655.6|82703.1|82653.1|82706.4|82656.4|82702.4|82652.4|32
1622607860000|2021-06-02 04:24:20|82702.9|82652.9|82703.4|82653.4|82704|82654|82702.6|82652.6|23
1622607870000|2021-06-02 04:24:30|82703|82653|82704.4|82654.4|82706.5|82656.5|82703|82653|23
1622607880000|2021-06-02 04:24:40|82704|82654|82707.2|82657.2|82708|82658|82704|82654|37
1622607890000|2021-06-02 04:24:50|82707.1|82657.1|82705.4|82655.4|82708.4|82658.4|82704.5|82654.5|53
1622607900000|2021-06-02 04:25:00|82705.2|82655.2|82704.3|82654.3|82705.3|82655.3|82703.8|82653.8|26
1622607910000|2021-06-02 04:25:10|82704.6|82654.6|82712.7|82662.7|82713.8|82663.8|82704.1|82654.1|49
1622607920000|2021-06-02 04:25:20|82712.6|82662.6|82712.4|82662.4|82716.7|82666.7|82711.5|82661.5|41
1622607930000|2021-06-02 04:25:30|82712.5|82662.5|82716.5|82666.5|82716.5|82666.5|82712.4|82662.4|27
1622607940000|2021-06-02 04:25:40|82716.4|82666.4|82715.3|82665.3|82716.5|82666.5|82714|82664|27
1622607950000|2021-06-02 04:25:50|82716.8|82666.8|82717.9|82667.9|82717.9|82667.9|82716.2|82666.2|39
1622607960000|2021-06-02 04:26:00|82717.8|82667.8|82721.7|82671.7|82723.4|82673.4|82715.7|82665.7|30
1622607970000|2021-06-02 04:26:10|82723.3|82673.3|82722.7|82672.7|82723.4|82673.4|82720|82670|36
1622607980000|2021-06-02 04:26:20|82723.1|82673.1|82725.1|82675.1|82725.1|82675.1|82720.1|82670.1|27
1622607990000|2021-06-02 04:26:30|82725.2|82675.2|82725.2|82675.2|82725.5|82675.5|82723.3|82673.3|25
1622608000000|2021-06-02 04:26:40|82725.1|82675.1|82730.7|82680.7|82731.3|82681.3|82724.2|82674.2|27
1622608010000|2021-06-02 04:26:50|82729.2|82679.2|82731.1|82681.1|82733.6|82683.6|82728.5|82678.5|40
1622608020000|2021-06-02 04:27:00|82732.4|82682.4|82741.7|82691.7|82745.6|82695.6|82732.4|82682.4|50
1622608030000|2021-06-02 04:27:10|82743|82693|82743.3|82693.3|82744.5|82694.5|82742.2|82692.2|16
1622608040000|2021-06-02 04:27:20|82741.9|82691.9|82742.5|82692.5|82744.8|82694.8|82739.2|82689.2|21
1622608050000|2021-06-02 04:27:30|82741.5|82691.5|82735.7|82685.7|82741.5|82691.5|82734.2|82684.2|50
1622608060000|2021-06-02 04:27:40|82734.7|82684.7|82731.7|82681.7|82737.1|82687.1|82730.7|82680.7|39
1622608070000|2021-06-02 04:27:50|82733|82683|82733.1|82683.1|82734.5|82684.5|82731.3|82681.3|12
1622608080000|2021-06-02 04:28:00|82732.8|82682.8|82730.7|82680.7|82734.8|82684.8|82729.9|82679.9|50
1622608090000|2021-06-02 04:28:10|82730.9|82680.9|82730.5|82680.5|82731|82681|82728.8|82678.8|29
1622608100000|2021-06-02 04:28:20|82730.8|82680.8|82730.1|82680.1|82731.4|82681.4|82729.4|82679.4|33
1622608110000|2021-06-02 04:28:30|82728.8|82678.8|82726.4|82676.4|82731.7|82681.7|82726.4|82676.4|38
1622608120000|2021-06-02 04:28:40|82727.7|82677.7|82727.9|82677.9|82732.2|82682.2|82727.7|82677.7|36
1622608130000|2021-06-02 04:28:50|82727.7|82677.7|82731.8|82681.8|82731.9|82681.9|82727.7|82677.7|31
1622608140000|2021-06-02 04:29:00|82732|82682|82731.7|82681.7|82732.2|82682.2|82729.9|82679.9|16
1622608150000|2021-06-02 04:29:10|82731.8|82681.8|82728.3|82678.3|82731.8|82681.8|82726.3|82676.3|27
1622608160000|2021-06-02 04:29:20|82728.2|82678.2|82725.6|82675.6|82728.3|82678.3|82725.6|82675.6|17
1622608170000|2021-06-02 04:29:30|82726.1|82676.1|82726.7|82676.7|82727.6|82677.6|82725.8|82675.8|23
1622608180000|2021-06-02 04:29:40|82725.7|82675.7|82726.7|82676.7|82727.6|82677.6|82725.3|82675.3|24
1622608190000|2021-06-02 04:29:50|82727.3|82677.3|82725.7|82675.7|82727.3|82677.3|82725.1|82675.1|10
1622608200000|2021-06-02 04:30:00|82725.6|82675.6|82728.8|82678.8|82729.2|82679.2|82725.6|82675.6|16
1622608210000|2021-06-02 04:30:10|82729.4|82679.4|82727.1|82677.1|82730.3|82680.3|82727.1|82677.1|25
1622608220000|2021-06-02 04:30:20|82727.2|82677.2|82724|82674|82727.3|82677.3|82722|82672|26
1622608230000|2021-06-02 04:30:30|82724.2|82674.2|82722.9|82672.9|82724.7|82674.7|82722.7|82672.7|19
1622608240000|2021-06-02 04:30:40|82723.7|82673.7|82723|82673|82724|82674|82723|82673|16
1622608250000|2021-06-02 04:30:50|82722.9|82672.9|82723.4|82673.4|82723.7|82673.7|82722.5|82672.5|27
1622608260000|2021-06-02 04:31:00|82723.6|82673.6|82720.7|82670.7|82723.9|82673.9|82719.8|82669.8|26
1622608270000|2021-06-02 04:31:10|82721.3|82671.3|82721.8|82671.8|82727.1|82677.1|82720.5|82670.5|44
1622608280000|2021-06-02 04:31:20|82721.9|82671.9|82720.1|82670.1|82721.9|82671.9|82719.9|82669.9|22
1622608290000|2021-06-02 04:31:30|82720.2|82670.2|82721.4|82671.4|82721.7|82671.7|82719.9|82669.9|22
1622608300000|2021-06-02 04:31:40|82721.3|82671.3|82727.6|82677.6|82727.8|82677.8|82720.5|82670.5|54
1622608310000|2021-06-02 04:31:50|82728.3|82678.3|82728.5|82678.5|82729.7|82679.7|82725.1|82675.1|37
1622608320000|2021-06-02 04:32:00|82726.1|82676.1|82728.5|82678.5|82728.8|82678.8|82724.1|82674.1|42
1622608330000|2021-06-02 04:32:10|82728.3|82678.3|82728.3|82678.3|82728.6|82678.6|82725.7|82675.7|27
1622608340000|2021-06-02 04:32:20|82728.5|82678.5|82728.2|82678.2|82729.2|82679.2|82725.8|82675.8|21
1622608350000|2021-06-02 04:32:30|82728.4|82678.4|82728.5|82678.5|82729.8|82679.8|82723.1|82673.1|32
1622608360000|2021-06-02 04:32:40|82728.7|82678.7|82725.4|82675.4|82728.7|82678.7|82723.5|82673.5|24
1622608370000|2021-06-02 04:32:50|82725.1|82675.1|82722.9|82672.9|82725.8|82675.8|82721.9|82671.9|31
1622608380000|2021-06-02 04:33:00|82722.8|82672.8|82721.5|82671.5|82722.8|82672.8|82721.5|82671.5|16
1622608390000|2021-06-02 04:33:10|82721.4|82671.4|82723.7|82673.7|82724.1|82674.1|82721.4|82671.4|21
1622608400000|2021-06-02 04:33:20|82724|82674|82724.4|82674.4|82724.9|82674.9|82724|82674|18
1622608410000|2021-06-02 04:33:30|82724.5|82674.5|82725|82675|82725.3|82675.3|82723.2|82673.2|26
1622608420000|2021-06-02 04:33:40|82725.1|82675.1|82725.3|82675.3|82726|82676|82724.6|82674.6|22
1622608430000|2021-06-02 04:33:50|82725.8|82675.8|82724.5|82674.5|82726.9|82676.9|82724|82674|34
1622608440000|2021-06-02 04:34:00|82723.2|82673.2|82724.3|82674.3|82724.8|82674.8|82721.5|82671.5|28
1622608450000|2021-06-02 04:34:10|82724.2|82674.2|82726|82676|82729|82679|82724.2|82674.2|41
1622608460000|2021-06-02 04:34:20|82725.9|82675.9|82725.4|82675.4|82727.6|82677.6|82725.4|82675.4|32
1622608470000|2021-06-02 04:34:30|82725.2|82675.2|82725.8|82675.8|82726|82676|82724.8|82674.8|30
1622608480000|2021-06-02 04:34:40|82725.9|82675.9|82727.5|82677.5|82727.6|82677.6|82725.9|82675.9|25
1622608490000|2021-06-02 04:34:50|82727.2|82677.2|82727.4|82677.4|82728.4|82678.4|82726.8|82676.8|19
1622608500000|2021-06-02 04:35:00|82727.6|82677.6|82727.5|82677.5|82727.6|82677.6|82726.4|82676.4|18
1622608510000|2021-06-02 04:35:10|82726.8|82676.8|82724.4|82674.4|82727.4|82677.4|82723.4|82673.4|46
1622608520000|2021-06-02 04:35:20|82724.8|82674.8|82724|82674|82724.8|82674.8|82723.6|82673.6|17
1622608530000|2021-06-02 04:35:30|82724.4|82674.4|82722.7|82672.7|82725|82675|82722.1|82672.1|24
1622608540000|2021-06-02 04:35:40|82722.8|82672.8|82722.5|82672.5|82724.2|82674.2|82722.4|82672.4|16
1622608550000|2021-06-02 04:35:50|82722.9|82672.9|82722.4|82672.4|82723.2|82673.2|82722|82672|16
1622608560000|2021-06-02 04:36:00|82722.5|82672.5|82721.9|82671.9|82722.5|82672.5|82721.3|82671.3|21
1622608570000|2021-06-02 04:36:10|82722|82672|82723.5|82673.5|82723.6|82673.6|82721.8|82671.8|20
1622608580000|2021-06-02 04:36:20|82723.4|82673.4|82723.3|82673.3|82724.1|82674.1|82723|82673|16
1622608590000|2021-06-02 04:36:30|82723.2|82673.2|82723.2|82673.2|82723.9|82673.9|82720.5|82670.5|29
1622608600000|2021-06-02 04:36:40|82721|82671|82722.7|82672.7|82722.8|82672.8|82721|82671|11
1622608610000|2021-06-02 04:36:50|82722.9|82672.9|82724.1|82674.1|82724.1|82674.1|82720.7|82670.7|20
1622608620000|2021-06-02 04:37:00|82723.9|82673.9|82722.3|82672.3|82724.4|82674.4|82721.1|82671.1|48
1622608630000|2021-06-02 04:37:10|82722.6|82672.6|82722.6|82672.6|82723.6|82673.6|82719.5|82669.5|28
1622608640000|2021-06-02 04:37:20|82721.1|82671.1|82720.9|82670.9|82721.8|82671.8|82719.1|82669.1|19
1622608650000|2021-06-02 04:37:30|82721|82671|82719|82669|82721.3|82671.3|82719|82669|27
1622608660000|2021-06-02 04:37:40|82719.7|82669.7|82719.3|82669.3|82719.9|82669.9|82718.6|82668.6|19
1622608670000|2021-06-02 04:37:50|82719|82669|82719.7|82669.7|82719.8|82669.8|82716.6|82666.6|22
1622608680000|2021-06-02 04:38:00|82719.4|82669.4|82718.9|82668.9|82720.3|82670.3|82717.4|82667.4|16
1622608690000|2021-06-02 04:38:10|82719|82669|82717.3|82667.3|82719|82669|82717.2|82667.2|9
1622608700000|2021-06-02 04:38:20|82717.7|82667.7|82718.8|82668.8|82719.2|82669.2|82716.1|82666.1|18
1622608710000|2021-06-02 04:38:30|82718.3|82668.3|82718|82668|82719|82669|82717.2|82667.2|22
1622608720000|2021-06-02 04:38:40|82717.9|82667.9|82718.8|82668.8|82718.8|82668.8|82717.7|82667.7|7
1622608730000|2021-06-02 04:38:50|82718.7|82668.7|82716.3|82666.3|82718.7|82668.7|82715.7|82665.7|11
1622608740000|2021-06-02 04:39:00|82716|82666|82715.9|82665.9|82717.6|82667.6|82714.4|82664.4|17
1622608750000|2021-06-02 04:39:10|82715.2|82665.2|82717.7|82667.7|82718.7|82668.7|82715.2|82665.2|35
1622608760000|2021-06-02 04:39:20|82717.8|82667.8|82716.3|82666.3|82718.1|82668.1|82716|82666|18
1622608770000|2021-06-02 04:39:30|82716.5|82666.5|82717.2|82667.2|82717.2|82667.2|82714.8|82664.8|25
1622608780000|2021-06-02 04:39:40|82716.7|82666.7|82717.6|82667.6|82719.4|82669.4|82716|82666|14
1622608790000|2021-06-02 04:39:50|82717.9|82667.9|82715.8|82665.8|82717.9|82667.9|82713.6|82663.6|23
1622608800000|2021-06-02 04:40:00|82717.4|82667.4|82717.2|82667.2|82718.7|82668.7|82717|82667|27
1622608810000|2021-06-02 04:40:10|82717.3|82667.3|82717.4|82667.4|82718.2|82668.2|82717|82667|36
1622608820000|2021-06-02 04:40:20|82717.3|82667.3|82716.4|82666.4|82717.8|82667.8|82716.2|82666.2|24
1622608830000|2021-06-02 04:40:30|82716.8|82666.8|82717.9|82667.9|82718.3|82668.3|82716.7|82666.7|37
1622608840000|2021-06-02 04:40:40|82717|82667|82717.7|82667.7|82718.3|82668.3|82717|82667|29
1622608850000|2021-06-02 04:40:50|82717.4|82667.4|82712.3|82662.3|82718|82668|82711.6|82661.6|47
1622608860000|2021-06-02 04:41:00|82712.9|82662.9|82712.9|82662.9|82714.9|82664.9|82712.2|82662.2|40
1622608870000|2021-06-02 04:41:10|82712.5|82662.5|82714.4|82664.4|82714.4|82664.4|82712.1|82662.1|19
1622608880000|2021-06-02 04:41:20|82714.7|82664.7|82713.6|82663.6|82714.8|82664.8|82713.2|82663.2|13
1622608890000|2021-06-02 04:41:30|82713.3|82663.3|82713.8|82663.8|82714.1|82664.1|82713.3|82663.3|12
1622608900000|2021-06-02 04:41:40|82713.7|82663.7|82712.4|82662.4|82713.7|82663.7|82711.6|82661.6|10
1622608910000|2021-06-02 04:41:50|82712.2|82662.2|82713.7|82663.7|82714.1|82664.1|82711.8|82661.8|8
1622608920000|2021-06-02 04:42:00|82714.1|82664.1|82714.1|82664.1|82714.8|82664.8|82712.4|82662.4|20
1622608930000|2021-06-02 04:42:10|82713.9|82663.9|82711.7|82661.7|82715.1|82665.1|82710.8|82660.8|22
1622608940000|2021-06-02 04:42:20|82714.3|82664.3|82714.6|82664.6|82715.2|82665.2|82710.5|82660.5|24
1622608950000|2021-06-02 04:42:30|82714.2|82664.2|82709.8|82659.8|82714.7|82664.7|82709.7|82659.7|27
1622608960000|2021-06-02 04:42:40|82709.2|82659.2|82710.3|82660.3|82710.7|82660.7|82709.2|82659.2|20
1622608970000|2021-06-02 04:42:50|82710.4|82660.4|82709.3|82659.3|82711.7|82661.7|82707.7|82657.7|22
1622608980000|2021-06-02 04:43:00|82709.1|82659.1|82710.9|82660.9|82712|82662|82709|82659|21
1622608990000|2021-06-02 04:43:10|82710.5|82660.5|82708.1|82658.1|82711.5|82661.5|82707.6|82657.6|20
1622609000000|2021-06-02 04:43:20|82710.3|82660.3|82710.3|82660.3|82711.5|82661.5|82708.6|82658.6|14
1622609010000|2021-06-02 04:43:30|82710.5|82660.5|82708.2|82658.2|82710.6|82660.6|82708.2|82658.2|18
1622609020000|2021-06-02 04:43:40|82708.5|82658.5|82708.8|82658.8|82711|82661|82707.6|82657.6|11
1622609030000|2021-06-02 04:43:50|82708.9|82658.9|82715.1|82665.1|82715.1|82665.1|82708.4|82658.4|31
1622609040000|2021-06-02 04:44:00|82715.3|82665.3|82714.1|82664.1|82715.3|82665.3|82713.8|82663.8|11
1622609050000|2021-06-02 04:44:10|82711.2|82661.2|82713.4|82663.4|82714.6|82664.6|82711.2|82661.2|17
1622609060000|2021-06-02 04:44:20|82713.1|82663.1|82714.7|82664.7|82715.6|82665.6|82711|82661|26
1622609070000|2021-06-02 04:44:30|82714.5|82664.5|82709.6|82659.6|82715|82665|82708.1|82658.1|45
1622609080000|2021-06-02 04:44:40|82709|82659|82708.7|82658.7|82710.6|82660.6|82707.9|82657.9|31
1622609090000|2021-06-02 04:44:50|82708.6|82658.6|82708.8|82658.8|82709.7|82659.7|82708.3|82658.3|25
1622609100000|2021-06-02 04:45:00|82708.6|82658.6|82710|82660|82710|82660|82708.4|82658.4|36
1622609110000|2021-06-02 04:45:10|82710.2|82660.2|82714.5|82664.5|82715.2|82665.2|82710.2|82660.2|43
1622609120000|2021-06-02 04:45:20|82714.4|82664.4|82713.5|82663.5|82714.8|82664.8|82711.4|82661.4|29
1622609130000|2021-06-02 04:45:30|82713.7|82663.7|82711.8|82661.8|82714.1|82664.1|82710.7|82660.7|42
1622609140000|2021-06-02 04:45:40|82711.6|82661.6|82713.7|82663.7|82714.5|82664.5|82711.5|82661.5|20
1622609150000|2021-06-02 04:45:50|82715|82665|82713.9|82663.9|82715|82665|82713.5|82663.5|17
1622609160000|2021-06-02 04:46:00|82714|82664|82714.3|82664.3|82716.5|82666.5|82714|82664|18
1622609170000|2021-06-02 04:46:10|82714.5|82664.5|82714.7|82664.7|82715.2|82665.2|82711.7|82661.7|25
1622609180000|2021-06-02 04:46:20|82714.5|82664.5|82714.2|82664.2|82714.5|82664.5|82711.6|82661.6|18
1622609190000|2021-06-02 04:46:30|82713.7|82663.7|82718.2|82668.2|82718.3|82668.3|82711.6|82661.6|18
1622609200000|2021-06-02 04:46:40|82718.5|82668.5|82718.5|82668.5|82718.5|82668.5|82717.8|82667.8|6
1622609210000|2021-06-02 04:46:50|82718.3|82668.3|82714.3|82664.3|82718.3|82668.3|82713.7|82663.7|21
1622609220000|2021-06-02 04:47:00|82714|82664|82713.2|82663.2|82715.7|82665.7|82713.2|82663.2|40
1622609230000|2021-06-02 04:47:10|82713.4|82663.4|82713.8|82663.8|82716.9|82666.9|82712.1|82662.1|38
1622609240000|2021-06-02 04:47:20|82713.9|82663.9|82715.3|82665.3|82715.9|82665.9|82713.9|82663.9|15
1622609250000|2021-06-02 04:47:30|82715|82665|82713.3|82663.3|82715.2|82665.2|82713.1|82663.1|22
1622609260000|2021-06-02 04:47:40|82712.7|82662.7|82716.4|82666.4|82716.5|82666.5|82712.7|82662.7|32
1622609270000|2021-06-02 04:47:50|82716.8|82666.8|82717.7|82667.7|82718|82668|82715.3|82665.3|36
1622609280000|2021-06-02 04:48:00|82717.5|82667.5|82718.8|82668.8|82720|82670|82714.6|82664.6|32
1622609290000|2021-06-02 04:48:10|82718.7|82668.7|82716.2|82666.2|82719.3|82669.3|82713.2|82663.2|20
1622609300000|2021-06-02 04:48:20|82716|82666|82720.9|82670.9|82724.5|82674.5|82715.7|82665.7|36
1622609310000|2021-06-02 04:48:30|82720.7|82670.7|82724.3|82674.3|82724.3|82674.3|82718.5|82668.5|30
1622609320000|2021-06-02 04:48:40|82723.8|82673.8|82722.9|82672.9|82724.3|82674.3|82722.4|82672.4|8
1622609330000|2021-06-02 04:48:50|82723.4|82673.4|82720.1|82670.1|82724.6|82674.6|82720.1|82670.1|10
1622609340000|2021-06-02 04:49:00|82721.8|82671.8|82724|82674|82725|82675|82721.8|82671.8|16
1622609350000|2021-06-02 04:49:10|82724.7|82674.7|82725|82675|82725.1|82675.1|82722.8|82672.8|23
1622609360000|2021-06-02 04:49:20|82723.9|82673.9|82721.2|82671.2|82724.2|82674.2|82720.6|82670.6|20
1622609370000|2021-06-02 04:49:30|82720.2|82670.2|82723|82673|82723.4|82673.4|82720.2|82670.2|36
1622609380000|2021-06-02 04:49:40|82722.9|82672.9|82725.9|82675.9|82725.9|82675.9|82722.1|82672.1|36
1622609390000|2021-06-02 04:49:50|82726.3|82676.3|82725.3|82675.3|82726.3|82676.3|82725.1|82675.1|16
1622609400000|2021-06-02 04:50:00|82725|82675|82725|82675|82726.5|82676.5|82724.9|82674.9|22
1622609410000|2021-06-02 04:50:10|82725.8|82675.8|82724.1|82674.1|82726.6|82676.6|82723.2|82673.2|21
1622609420000|2021-06-02 04:50:20|82725.1|82675.1|82722.8|82672.8|82726.2|82676.2|82722.2|82672.2|25
1622609430000|2021-06-02 04:50:30|82723|82673|82724.1|82674.1|82728.9|82678.9|82722.4|82672.4|39
1622609440000|2021-06-02 04:50:40|82724.4|82674.4|82727.1|82677.1|82727.5|82677.5|82723.1|82673.1|28
1622609450000|2021-06-02 04:50:50|82727.2|82677.2|82726.8|82676.8|82727.6|82677.6|82724.5|82674.5|21
1622609460000|2021-06-02 04:51:00|82727.1|82677.1|82725.5|82675.5|82727.1|82677.1|82723.4|82673.4|19
1622609470000|2021-06-02 04:51:10|82724.2|82674.2|82729.2|82679.2|82729.6|82679.6|82724.2|82674.2|28
1622609480000|2021-06-02 04:51:20|82729.4|82679.4|82729.6|82679.6|82729.8|82679.8|82728.3|82678.3|33
1622609490000|2021-06-02 04:51:30|82729.7|82679.7|82729.7|82679.7|82730|82680|82727.2|82677.2|33
1622609500000|2021-06-02 04:51:40|82729.6|82679.6|82727.6|82677.6|82730.3|82680.3|82727.6|82677.6|29
1622609510000|2021-06-02 04:51:50|82727.7|82677.7|82728.3|82678.3|82731.3|82681.3|82726.7|82676.7|24
1622609520000|2021-06-02 04:52:00|82728.4|82678.4|82732.5|82682.5|82732.6|82682.6|82728.2|82678.2|41
1622609530000|2021-06-02 04:52:10|82732.1|82682.1|82732.4|82682.4|82732.9|82682.9|82731.6|82681.6|24
1622609540000|2021-06-02 04:52:20|82731.7|82681.7|82731.5|82681.5|82732.6|82682.6|82729.3|82679.3|23
1622609550000|2021-06-02 04:52:30|82731.9|82681.9|82732.6|82682.6|82733.6|82683.6|82731|82681|32
1622609560000|2021-06-02 04:52:40|82732.5|82682.5|82737.1|82687.1|82738.5|82688.5|82732.5|82682.5|51
1622609570000|2021-06-02 04:52:50|82735.8|82685.8|82729.6|82679.6|82735.8|82685.8|82729.2|82679.2|43
1622609580000|2021-06-02 04:53:00|82730.3|82680.3|82729.3|82679.3|82732.4|82682.4|82729.3|82679.3|33
1622609590000|2021-06-02 04:53:10|82729.8|82679.8|82730|82680|82730.5|82680.5|82728.8|82678.8|22
1622609600000|2021-06-02 04:53:20|82729.3|82679.3|82730.1|82680.1|82730.7|82680.7|82728.3|82678.3|33
1622609610000|2021-06-02 04:53:30|82729.9|82679.9|82730.8|82680.8|82731.1|82681.1|82729.7|82679.7|33
1622609620000|2021-06-02 04:53:40|82731|82681|82731.5|82681.5|82733|82683|82729.7|82679.7|23
1622609630000|2021-06-02 04:53:50|82731.7|82681.7|82731.5|82681.5|82732.1|82682.1|82731.3|82681.3|27
1622609640000|2021-06-02 04:54:00|82731.7|82681.7|82733.3|82683.3|82733.3|82683.3|82731.4|82681.4|36
1622609650000|2021-06-02 04:54:10|82733.2|82683.2|82732.7|82682.7|82733.2|82683.2|82732.3|82682.3|26
1622609660000|2021-06-02 04:54:20|82733.1|82683.1|82734.2|82684.2|82735.5|82685.5|82732.9|82682.9|25
1622609670000|2021-06-02 04:54:30|82734.4|82684.4|82734|82684|82736.1|82686.1|82733.3|82683.3|23
1622609680000|2021-06-02 04:54:40|82733.8|82683.8|82735.2|82685.2|82736.5|82686.5|82733.7|82683.7|20
1622609690000|2021-06-02 04:54:50|82735.1|82685.1|82737|82687|82737|82687|82734.2|82684.2|13
1622609700000|2021-06-02 04:55:00|82737.4|82687.4|82737.2|82687.2|82738|82688|82736.9|82686.9|16
1622609710000|2021-06-02 04:55:10|82737|82687|82736.2|82686.2|82737.7|82687.7|82735.6|82685.6|16
1622609720000|2021-06-02 04:55:20|82734.1|82684.1|82738.6|82688.6|82739.3|82689.3|82734.1|82684.1|12
1622609730000|2021-06-02 04:55:30|82735.6|82685.6|82738.1|82688.1|82739.9|82689.9|82735.6|82685.6|23
1622609740000|2021-06-02 04:55:40|82737.4|82687.4|82735.6|82685.6|82738.2|82688.2|82735.6|82685.6|16
1622609750000|2021-06-02 04:55:50|82736.8|82686.8|82737.5|82687.5|82739.3|82689.3|82736|82686|23
1622609760000|2021-06-02 04:56:00|82737.4|82687.4|82737.1|82687.1|82738.3|82688.3|82736.2|82686.2|20
1622609770000|2021-06-02 04:56:10|82737.8|82687.8|82735.9|82685.9|82738.6|82688.6|82735.9|82685.9|14
1622609780000|2021-06-02 04:56:20|82736.4|82686.4|82735.7|82685.7|82738|82688|82734.2|82684.2|11
1622609790000|2021-06-02 04:56:30|82737.1|82687.1|82736.9|82686.9|82737.2|82687.2|82734.7|82684.7|23
1622609800000|2021-06-02 04:56:40|82736.3|82686.3|82737.8|82687.8|82740|82690|82736.2|82686.2|27
1622609810000|2021-06-02 04:56:50|82738.8|82688.8|82736.8|82686.8|82739.4|82689.4|82736.5|82686.5|18
1622609820000|2021-06-02 04:57:00|82737|82687|82738|82688|82738.4|82688.4|82737|82687|24
1622609830000|2021-06-02 04:57:10|82738.3|82688.3|82738.2|82688.2|82738.6|82688.6|82736.8|82686.8|17
1622609840000|2021-06-02 04:57:20|82738.3|82688.3|82737.2|82687.2|82739.8|82689.8|82737.2|82687.2|15
1622609850000|2021-06-02 04:57:30|82737.4|82687.4|82736.2|82686.2|82739.5|82689.5|82735.7|82685.7|22
1622609860000|2021-06-02 04:57:40|82736.3|82686.3|82737.3|82687.3|82738.3|82688.3|82732.9|82682.9|20
1622609870000|2021-06-02 04:57:50|82736.3|82686.3|82737.6|82687.6|82737.6|82687.6|82734.9|82684.9|19
1622609880000|2021-06-02 04:58:00|82738.2|82688.2|82736.6|82686.6|82738.2|82688.2|82734.8|82684.8|19
1622609890000|2021-06-02 04:58:10|82736.4|82686.4|82737.4|82687.4|82737.4|82687.4|82736.4|82686.4|19
1622609900000|2021-06-02 04:58:20|82737|82687|82737.5|82687.5|82738.1|82688.1|82736.9|82686.9|19
1622609910000|2021-06-02 04:58:30|82737.4|82687.4|82738|82688|82738.9|82688.9|82734.3|82684.3|24
1622609920000|2021-06-02 04:58:40|82735.9|82685.9|82738.9|82688.9|82738.9|82688.9|82735.9|82685.9|31
1622609930000|2021-06-02 04:58:50|82739|82689|82740.6|82690.6|82741.7|82691.7|82737.9|82687.9|26
1622609940000|2021-06-02 04:59:00|82741.6|82691.6|82741.7|82691.7|82741.8|82691.8|82739.6|82689.6|14
1622609950000|2021-06-02 04:59:10|82741.8|82691.8|82741.1|82691.1|82741.8|82691.8|82739.6|82689.6|12
1622609960000|2021-06-02 04:59:20|82741.5|82691.5|82740.9|82690.9|82741.5|82691.5|82740.4|82690.4|15
1622609970000|2021-06-02 04:59:30|82740.7|82690.7|82738.8|82688.8|82741.4|82691.4|82738.8|82688.8|19
1622609980000|2021-06-02 04:59:40|82738.7|82688.7|82740.6|82690.6|82740.6|82690.6|82737.2|82687.2|30
1622609990000|2021-06-02 04:59:50|82740.5|82690.5|82738.7|82688.7|82740.8|82690.8|82738.7|82688.7|26
1622610000000|2021-06-02 05:00:00|82738.6|82688.6|82737.8|82687.8|82741.4|82691.4|82736.1|82686.1|66
1622610010000|2021-06-02 05:00:10|82737.7|82687.7|82743.1|82693.1|82743.5|82693.5|82737.2|82687.2|60
1622610020000|2021-06-02 05:00:20|82743.6|82693.6|82740.2|82690.2|82744.6|82694.6|82739.9|82689.9|60
1622610030000|2021-06-02 05:00:30|82740.3|82690.3|82743.9|82693.9|82744.2|82694.2|82736.2|82686.2|62
1622610040000|2021-06-02 05:00:40|82743.3|82693.3|82742.8|82692.8|82746.4|82696.4|82740.1|82690.1|56
1622610050000|2021-06-02 05:00:50|82742.5|82692.5|82745.3|82695.3|82748.4|82698.4|82741.7|82691.7|64
1622610060000|2021-06-02 05:01:00|82744|82694|82747.1|82697.1|82748.6|82698.6|82743.6|82693.6|69
1622610070000|2021-06-02 05:01:10|82747.6|82697.6|82745.1|82695.1|82749.5|82699.5|82743|82693|66
1622610080000|2021-06-02 05:01:20|82745.3|82695.3|82748.3|82698.3|82750.7|82700.7|82745.3|82695.3|53
1622610090000|2021-06-02 05:01:30|82748.6|82698.6|82748.5|82698.5|82750.2|82700.2|82745.8|82695.8|51
1622610100000|2021-06-02 05:01:40|82748.1|82698.1|82750.5|82700.5|82751.5|82701.5|82745.4|82695.4|65
1622610110000|2021-06-02 05:01:50|82750.4|82700.4|82746.2|82696.2|82752.2|82702.2|82746.2|82696.2|71
1622610120000|2021-06-02 05:02:00|82747.1|82697.1|82744.5|82694.5|82748.6|82698.6|82742.1|82692.1|67
1622610130000|2021-06-02 05:02:10|82744.9|82694.9|82748.9|82698.9|82750|82700|82744.8|82694.8|62
1622610140000|2021-06-02 05:02:20|82748.7|82698.7|82745.7|82695.7|82750.2|82700.2|82745.7|82695.7|54
1622610150000|2021-06-02 05:02:30|82746.3|82696.3|82746|82696|82747.6|82697.6|82741.9|82691.9|63
1622610160000|2021-06-02 05:02:40|82745.9|82695.9|82745.8|82695.8|82749.4|82699.4|82745.5|82695.5|62
1622610170000|2021-06-02 05:02:50|82746.8|82696.8|82749.4|82699.4|82749.7|82699.7|82744.9|82694.9|69
1622610180000|2021-06-02 05:03:00|82749.1|82699.1|82743.7|82693.7|82749.7|82699.7|82743.4|82693.4|61
1622610190000|2021-06-02 05:03:10|82743.5|82693.5|82748.4|82698.4|82750|82700|82743.5|82693.5|63
1622610200000|2021-06-02 05:03:20|82749|82699|82747.9|82697.9|82750.1|82700.1|82745.5|82695.5|66
1622610210000|2021-06-02 05:03:30|82747.1|82697.1|82745.3|82695.3|82747.8|82697.8|82742.8|82692.8|50
1622610220000|2021-06-02 05:03:40|82745.4|82695.4|82743.3|82693.3|82747.4|82697.4|82743.3|82693.3|63
1622610230000|2021-06-02 05:03:50|82743|82693|82746.7|82696.7|82749.2|82699.2|82743|82693|68
1622610240000|2021-06-02 05:04:00|82746|82696|82744.7|82694.7|82747.3|82697.3|82743.4|82693.4|58
1622610250000|2021-06-02 05:04:10|82743.4|82693.4|82746.1|82696.1|82748.4|82698.4|82742.6|82692.6|63
1622610260000|2021-06-02 05:04:20|82746.4|82696.4|82745|82695|82748|82698|82743.3|82693.3|62
1622610270000|2021-06-02 05:04:30|82745.1|82695.1|82745|82695|82751.1|82701.1|82745|82695|64
1622610280000|2021-06-02 05:04:40|82744.9|82694.9|82747.5|82697.5|82747.5|82697.5|82742.8|82692.8|58
1622610290000|2021-06-02 05:04:50|82747.6|82697.6|82744.8|82694.8|82749.1|82699.1|82744.5|82694.5|58
1622610300000|2021-06-02 05:05:00|82744.6|82694.6|82741|82691|82745.8|82695.8|82740.9|82690.9|55
1622610310000|2021-06-02 05:05:10|82740.9|82690.9|82744.6|82694.6|82746.8|82696.8|82740.9|82690.9|34
1622610320000|2021-06-02 05:05:20|82744.8|82694.8|82746.9|82696.9|82747.2|82697.2|82742.1|82692.1|58
1622610330000|2021-06-02 05:05:30|82746.2|82696.2|82746.6|82696.6|82749.2|82699.2|82744.8|82694.8|69
1622610340000|2021-06-02 05:05:40|82746.1|82696.1|82744.7|82694.7|82746.1|82696.1|82743.1|82693.1|42
1622610350000|2021-06-02 05:05:50|82744.6|82694.6|82747.2|82697.2|82750.2|82700.2|82744.5|82694.5|42
1622610360000|2021-06-02 05:06:00|82748.2|82698.2|82746.6|82696.6|82748.7|82698.7|82745.4|82695.4|60
1622610370000|2021-06-02 05:06:10|82746.1|82696.1|82747|82697|82747.6|82697.6|82744|82694|53
1622610380000|2021-06-02 05:06:20|82747.1|82697.1|82743.4|82693.4|82747.1|82697.1|82743.3|82693.3|62
1622610390000|2021-06-02 05:06:30|82743.7|82693.7|82744.1|82694.1|82748.4|82698.4|82743.6|82693.6|57
1622610400000|2021-06-02 05:06:40|82743.9|82693.9|82746.3|82696.3|82749.3|82699.3|82743|82693|66
1622610410000|2021-06-02 05:06:50|82746.1|82696.1|82746.2|82696.2|82747.9|82697.9|82745.2|82695.2|55
1622610420000|2021-06-02 05:07:00|82746.3|82696.3|82745.4|82695.4|82750.5|82700.5|82744.9|82694.9|59
1622610430000|2021-06-02 05:07:10|82747.6|82697.6|82750.2|82700.2|82750.5|82700.5|82743.6|82693.6|65
1622610440000|2021-06-02 05:07:20|82750.9|82700.9|82742.6|82692.6|82751|82701|82740.4|82690.4|58
1622610450000|2021-06-02 05:07:30|82742|82692|82740.7|82690.7|82748.3|82698.3|82739.6|82689.6|42
1622610460000|2021-06-02 05:07:40|82740.1|82690.1|82741.2|82691.2|82742.7|82692.7|82736|82686|71
1622610470000|2021-06-02 05:07:50|82741.3|82691.3|82738|82688|82742.1|82692.1|82736.8|82686.8|57
1622610480000|2021-06-02 05:08:00|82738.3|82688.3|82742.4|82692.4|82743.4|82693.4|82735.4|82685.4|67
1622610490000|2021-06-02 05:08:10|82742|82692|82731.6|82681.6|82743|82693|82731.2|82681.2|61
1622610500000|2021-06-02 05:08:20|82731.3|82681.3|82735.6|82685.6|82736.7|82686.7|82728.8|82678.8|64
1622610510000|2021-06-02 05:08:30|82735.3|82685.3|82736.5|82686.5|82738.1|82688.1|82731.8|82681.8|64
1622610520000|2021-06-02 05:08:40|82738.7|82688.7|82734.6|82684.6|82739.9|82689.9|82734.6|82684.6|64
1622610530000|2021-06-02 05:08:50|82737.3|82687.3|82731.2|82681.2|82737.3|82687.3|82727.2|82677.2|72
1622610540000|2021-06-02 05:09:00|82731.5|82681.5|82730.7|82680.7|82733.4|82683.4|82726.9|82676.9|61
1622610550000|2021-06-02 05:09:10|82732.4|82682.4|82729.4|82679.4|82733.2|82683.2|82726.8|82676.8|55
1622610560000|2021-06-02 05:09:20|82729.3|82679.3|82731.9|82681.9|82733.9|82683.9|82729.1|82679.1|54
1622610570000|2021-06-02 05:09:30|82731.8|82681.8|82734|82684|82734.9|82684.9|82728.8|82678.8|64
1622610580000|2021-06-02 05:09:40|82735|82685|82729.9|82679.9|82735.5|82685.5|82729.2|82679.2|65
1622610590000|2021-06-02 05:09:50|82729.8|82679.8|82735.2|82685.2|82735.2|82685.2|82727.7|82677.7|68
1622610600000|2021-06-02 05:10:00|82734.8|82684.8|82732.1|82682.1|82737.2|82687.2|82728.6|82678.6|66
1622610610000|2021-06-02 05:10:10|82731.3|82681.3|82735.1|82685.1|82738.3|82688.3|82728.3|82678.3|67
1622610620000|2021-06-02 05:10:20|82735.2|82685.2|82735.8|82685.8|82737.9|82687.9|82732.6|82682.6|54
1622610630000|2021-06-02 05:10:30|82735.9|82685.9|82736.2|82686.2|82737.8|82687.8|82728.6|82678.6|60
1622610640000|2021-06-02 05:10:40|82736.7|82686.7|82733.9|82683.9|82738.7|82688.7|82732.3|82682.3|66
1622610650000|2021-06-02 05:10:50|82734|82684|82737.1|82687.1|82738.4|82688.4|82734|82684|57
1622610660000|2021-06-02 05:11:00|82735.6|82685.6|82733.6|82683.6|82740.7|82690.7|82733.6|82683.6|56
1622610670000|2021-06-02 05:11:10|82734|82684|82734.8|82684.8|82738.2|82688.2|82733|82683|58
1622610680000|2021-06-02 05:11:20|82735.1|82685.1|82732|82682|82737.3|82687.3|82730.9|82680.9|52
1622610690000|2021-06-02 05:11:30|82731.5|82681.5|82733.8|82683.8|82738.4|82688.4|82731.5|82681.5|58
1622610700000|2021-06-02 05:11:40|82733.9|82683.9|82737|82687|82739.4|82689.4|82730.7|82680.7|56
1622610710000|2021-06-02 05:11:50|82736.7|82686.7|82734.3|82684.3|82737.8|82687.8|82730.6|82680.6|64
1622610720000|2021-06-02 05:12:00|82734.6|82684.6|82735.6|82685.6|82739.3|82689.3|82731.1|82681.1|58
1622610730000|2021-06-02 05:12:10|82735.5|82685.5|82737.6|82687.6|82740.6|82690.6|82732.8|82682.8|66
1622610740000|2021-06-02 05:12:20|82736.9|82686.9|82740.6|82690.6|82743|82693|82735.2|82685.2|73
1622610750000|2021-06-02 05:12:30|82740.5|82690.5|82739.3|82689.3|82743.4|82693.4|82735.5|82685.5|65
1622610760000|2021-06-02 05:12:40|82738.8|82688.8|82734.9|82684.9|82740.7|82690.7|82734.3|82684.3|60
1622610770000|2021-06-02 05:12:50|82735.4|82685.4|82732.3|82682.3|82738.5|82688.5|82732.3|82682.3|68
1622610780000|2021-06-02 05:13:00|82732.5|82682.5|82740.9|82690.9|82740.9|82690.9|82732.5|82682.5|65
1622610790000|2021-06-02 05:13:10|82740.6|82690.6|82741.8|82691.8|82743|82693|82739.1|82689.1|58
1622610800000|2021-06-02 05:13:20|82741.3|82691.3|82740.6|82690.6|82742.4|82692.4|82738.7|82688.7|61
1622610810000|2021-06-02 05:13:30|82740.1|82690.1|82732.6|82682.6|82741|82691|82732.3|82682.3|51
1622610820000|2021-06-02 05:13:40|82732.4|82682.4|82735.7|82685.7|82735.7|82685.7|82730.6|82680.6|50
1622610830000|2021-06-02 05:13:50|82734.6|82684.6|82734|82684|82735.9|82685.9|82730.4|82680.4|71
1622610840000|2021-06-02 05:14:00|82736.5|82686.5|82734.9|82684.9|82737.6|82687.6|82731.3|82681.3|73
1622610850000|2021-06-02 05:14:10|82735.1|82685.1|82742.8|82692.8|82742.8|82692.8|82731.8|82681.8|60
1622610860000|2021-06-02 05:14:20|82741.6|82691.6|82739.4|82689.4|82741.6|82691.6|82737.7|82687.7|28
1622610870000|2021-06-02 05:14:30|82739.8|82689.8|82741.4|82691.4|82741.4|82691.4|82738.9|82688.9|26
1622610880000|2021-06-02 05:14:40|82739|82689|82740.5|82690.5|82742.4|82692.4|82737.5|82687.5|53
1622610890000|2021-06-02 05:14:50|82740.1|82690.1|82741.5|82691.5|82744.4|82694.4|82737.7|82687.7|54
1622610900000|2021-06-02 05:15:00|82745.3|82695.3|82742.7|82692.7|82745.3|82695.3|82739|82689|71
1622610910000|2021-06-02 05:15:10|82743.6|82693.6|82741.7|82691.7|82744.9|82694.9|82739.9|82689.9|62
1622610920000|2021-06-02 05:15:20|82742.2|82692.2|82741|82691|82743.5|82693.5|82738.2|82688.2|38
1622610930000|2021-06-02 05:15:30|82742.3|82692.3|82740.8|82690.8|82743.2|82693.2|82738.7|82688.7|53
1622610940000|2021-06-02 05:15:40|82740.6|82690.6|82737.8|82687.8|82741.1|82691.1|82737.4|82687.4|26
1622610950000|2021-06-02 05:15:50|82737.6|82687.6|82737.9|82687.9|82740.8|82690.8|82737|82687|31
1622610960000|2021-06-02 05:16:00|82737.7|82687.7|82740.7|82690.7|82743.2|82693.2|82735.9|82685.9|54
1622610970000|2021-06-02 05:16:10|82740.4|82690.4|82733.1|82683.1|82742.9|82692.9|82732.1|82682.1|65
1622610980000|2021-06-02 05:16:20|82732.7|82682.7|82732.1|82682.1|82737.2|82687.2|82730.7|82680.7|62
1622610990000|2021-06-02 05:16:30|82732.4|82682.4|82737.5|82687.5|82738.5|82688.5|82731.5|82681.5|73
1622611000000|2021-06-02 05:16:40|82738.2|82688.2|82734|82684|82741|82691|82734|82684|69
1622611010000|2021-06-02 05:16:50|82735.1|82685.1|82734|82684|82736.7|82686.7|82733.4|82683.4|32
1622611020000|2021-06-02 05:17:00|82734.2|82684.2|82735.2|82685.2|82735.3|82685.3|82731.1|82681.1|47
1622611030000|2021-06-02 05:17:10|82734.6|82684.6|82735.5|82685.5|82738.5|82688.5|82734.4|82684.4|42
1622611040000|2021-06-02 05:17:20|82735.3|82685.3|82735.4|82685.4|82738.2|82688.2|82730.2|82680.2|62
1622611050000|2021-06-02 05:17:30|82735.8|82685.8|82735|82685|82737.8|82687.8|82732.2|82682.2|67
1622611060000|2021-06-02 05:17:40|82734.5|82684.5|82744.2|82694.2|82744.2|82694.2|82732.9|82682.9|51
1622611070000|2021-06-02 05:17:50|82744.1|82694.1|82744.5|82694.5|82744.8|82694.8|82742.7|82692.7|24
1622611080000|2021-06-02 05:18:00|82744.8|82694.8|82743.5|82693.5|82745.9|82695.9|82743.1|82693.1|30
1622611090000|2021-06-02 05:18:10|82744.4|82694.4|82744.9|82694.9|82746.5|82696.5|82743.1|82693.1|56
1622611100000|2021-06-02 05:18:20|82743.9|82693.9|82747.1|82697.1|82749.9|82699.9|82743.9|82693.9|61
1622611110000|2021-06-02 05:18:30|82748.2|82698.2|82748|82698|82750|82700|82746|82696|63
1622611120000|2021-06-02 05:18:40|82748.2|82698.2|82746.6|82696.6|82749.1|82699.1|82744|82694|58
1622611130000|2021-06-02 05:18:50|82746.5|82696.5|82748|82698|82750.1|82700.1|82744.3|82694.3|67
1622611140000|2021-06-02 05:19:00|82748.2|82698.2|82746.9|82696.9|82749.1|82699.1|82744|82694|65
1622611150000|2021-06-02 05:19:10|82746.6|82696.6|82747.1|82697.1|82748.2|82698.2|82743.3|82693.3|59
1622611160000|2021-06-02 05:19:20|82747.2|82697.2|82747.6|82697.6|82747.6|82697.6|82746.4|82696.4|30
1622611170000|2021-06-02 05:19:30|82747.7|82697.7|82747.2|82697.2|82747.7|82697.7|82747|82697|12
1622611180000|2021-06-02 05:19:40|82747|82697|82748.3|82698.3|82748.6|82698.6|82745.1|82695.1|47
1622611190000|2021-06-02 05:19:50|82747.2|82697.2|82749.1|82699.1|82751.9|82701.9|82745.3|82695.3|68
1622611200000|2021-06-02 05:20:00|82750.3|82700.3|82747.1|82697.1|82750.3|82700.3|82745.7|82695.7|63
1622611210000|2021-06-02 05:20:10|82747.2|82697.2|82746.4|82696.4|82749.7|82699.7|82743.8|82693.8|56
1622611220000|2021-06-02 05:20:20|82745.8|82695.8|82746.9|82696.9|82747.9|82697.9|82743.9|82693.9|58
1622611230000|2021-06-02 05:20:30|82746.7|82696.7|82745.7|82695.7|82748.9|82698.9|82744.5|82694.5|49
1622611240000|2021-06-02 05:20:40|82745.5|82695.5|82748.1|82698.1|82748.1|82698.1|82742.9|82692.9|30
1622611250000|2021-06-02 05:20:50|82747.4|82697.4|82743.5|82693.5|82747.4|82697.4|82743|82693|55
1622611260000|2021-06-02 05:21:00|82742.3|82692.3|82741|82691|82743.3|82693.3|82740.2|82690.2|44
1622611270000|2021-06-02 05:21:10|82740.9|82690.9|82737.1|82687.1|82743.7|82693.7|82736.3|82686.3|67
1622611280000|2021-06-02 05:21:20|82738.6|82688.6|82742|82692|82742.4|82692.4|82737.8|82687.8|60
1622611290000|2021-06-02 05:21:30|82741.2|82691.2|82733.1|82683.1|82741.2|82691.2|82732.8|82682.8|68
1622611300000|2021-06-02 05:21:40|82732.8|82682.8|82733.7|82683.7|82735.7|82685.7|82730.6|82680.6|48
1622611310000|2021-06-02 05:21:50|82733.4|82683.4|82732|82682|82736|82686|82730|82680|70
1622611320000|2021-06-02 05:22:00|82732.5|82682.5|82731.4|82681.4|82734.1|82684.1|82729.2|82679.2|71
1622611330000|2021-06-02 05:22:10|82731.3|82681.3|82738.7|82688.7|82740.7|82690.7|82731.3|82681.3|47
1622611340000|2021-06-02 05:22:20|82738.6|82688.6|82737.2|82687.2|82739.7|82689.7|82736.7|82686.7|24
1622611350000|2021-06-02 05:22:30|82737.3|82687.3|82729.7|82679.7|82738.6|82688.6|82729.7|82679.7|66
1622611360000|2021-06-02 05:22:40|82730.3|82680.3|82735.6|82685.6|82736.8|82686.8|82730.3|82680.3|66
1622611370000|2021-06-02 05:22:50|82735.9|82685.9|82735.4|82685.4|82737|82687|82733.6|82683.6|59
1622611380000|2021-06-02 05:23:00|82735|82685|82732.2|82682.2|82735.7|82685.7|82730.9|82680.9|60
1622611390000|2021-06-02 05:23:10|82732.1|82682.1|82735.1|82685.1|82736.4|82686.4|82729.4|82679.4|64
1622611400000|2021-06-02 05:23:20|82735.7|82685.7|82733.8|82683.8|82737.2|82687.2|82733.8|82683.8|55
1622611410000|2021-06-02 05:23:30|82736.4|82686.4|82733.7|82683.7|82737.8|82687.8|82732.1|82682.1|60
1622611420000|2021-06-02 05:23:40|82734.2|82684.2|82734.2|82684.2|82735.6|82685.6|82732.7|82682.7|55
1622611430000|2021-06-02 05:23:50|82734.5|82684.5|82735.3|82685.3|82737.4|82687.4|82732.1|82682.1|56
1622611440000|2021-06-02 05:24:00|82735.2|82685.2|82734.6|82684.6|82735.2|82685.2|82729.4|82679.4|62
1622611450000|2021-06-02 05:24:10|82735.2|82685.2|82731.5|82681.5|82740.1|82690.1|82730.2|82680.2|60
1622611460000|2021-06-02 05:24:20|82731.9|82681.9|82732.7|82682.7|82738.3|82688.3|82731.4|82681.4|61
1622611470000|2021-06-02 05:24:30|82732.6|82682.6|82732.9|82682.9|82735|82685|82731.8|82681.8|59
1622611480000|2021-06-02 05:24:40|82733|82683|82734.4|82684.4|82735.6|82685.6|82731|82681|57
1622611490000|2021-06-02 05:24:50|82732.5|82682.5|82733.8|82683.8|82736|82686|82730|82680|54
1622611500000|2021-06-02 05:25:00|82733.7|82683.7|82737.5|82687.5|82739|82689|82733.7|82683.7|49
1622611510000|2021-06-02 05:25:10|82736|82686|82745.2|82695.2|82746.6|82696.6|82734.7|82684.7|62
1622611520000|2021-06-02 05:25:20|82745.5|82695.5|82743|82693|82746.1|82696.1|82736.9|82686.9|57
1622611530000|2021-06-02 05:25:30|82742.9|82692.9|82735.8|82685.8|82744.1|82694.1|82733.6|82683.6|62
1622611540000|2021-06-02 05:25:40|82736|82686|82737.1|82687.1|82737.3|82687.3|82733.7|82683.7|57
1622611550000|2021-06-02 05:25:50|82736.2|82686.2|82734.6|82684.6|82737.5|82687.5|82731.4|82681.4|68
1622611560000|2021-06-02 05:26:00|82735|82685|82736|82686|82737.3|82687.3|82730.3|82680.3|68
1622611570000|2021-06-02 05:26:10|82736.3|82686.3|82727.5|82677.5|82738.5|82688.5|82727.1|82677.1|59
1622611580000|2021-06-02 05:26:20|82727.6|82677.6|82721.4|82671.4|82727.6|82677.6|82718.3|82668.3|72
1622611590000|2021-06-02 05:26:30|82721.1|82671.1|82723|82673|82727.9|82677.9|82717.8|82667.8|70
1622611600000|2021-06-02 05:26:40|82721.8|82671.8|82725.4|82675.4|82726.2|82676.2|82721.4|82671.4|72
1622611610000|2021-06-02 05:26:50|82725.3|82675.3|82722.2|82672.2|82731.1|82681.1|82718.7|82668.7|64
1622611620000|2021-06-02 05:27:00|82722.6|82672.6|82722.4|82672.4|82726.1|82676.1|82719.9|82669.9|64
1622611630000|2021-06-02 05:27:10|82721.5|82671.5|82721.8|82671.8|82727|82677|82718.9|82668.9|61
1622611640000|2021-06-02 05:27:20|82725.8|82675.8|82722|82672|82726.5|82676.5|82720.8|82670.8|54
1622611650000|2021-06-02 05:27:30|82724.9|82674.9|82725.2|82675.2|82726.3|82676.3|82718.9|82668.9|59
1622611660000|2021-06-02 05:27:40|82724.7|82674.7|82714.9|82664.9|82727.5|82677.5|82714.9|82664.9|40
1622611670000|2021-06-02 05:27:50|82714.7|82664.7|82715.4|82665.4|82720.4|82670.4|82713.3|82663.3|63
1622611680000|2021-06-02 05:28:00|82715.2|82665.2|82715.7|82665.7|82721|82671|82713.4|82663.4|61
1622611690000|2021-06-02 05:28:10|82715.6|82665.6|82715.7|82665.7|82719|82669|82711.4|82661.4|63
1622611700000|2021-06-02 05:28:20|82715.9|82665.9|82709.3|82659.3|82718|82668|82709|82659|67
1622611710000|2021-06-02 05:28:30|82712|82662|82720.3|82670.3|82721.6|82671.6|82709.8|82659.8|65
1622611720000|2021-06-02 05:28:40|82720.1|82670.1|82715.5|82665.5|82720.6|82670.6|82715.2|82665.2|23
1622611730000|2021-06-02 05:28:50|82715.8|82665.8|82718.7|82668.7|82723|82673|82713.8|82663.8|54
1622611740000|2021-06-02 05:29:00|82719|82669|82712.8|82662.8|82720.5|82670.5|82712.1|82662.1|62
1622611750000|2021-06-02 05:29:10|82714|82664|82720.1|82670.1|82722.9|82672.9|82713|82663|56
1622611760000|2021-06-02 05:29:20|82719.9|82669.9|82718.2|82668.2|82721.8|82671.8|82716.4|82666.4|58
1622611770000|2021-06-02 05:29:30|82719|82669|82722.3|82672.3|82722.8|82672.8|82717.4|82667.4|53
1622611780000|2021-06-02 05:29:40|82722.2|82672.2|82730.3|82680.3|82732.3|82682.3|82719.2|82669.2|50
1622611790000|2021-06-02 05:29:50|82729.8|82679.8|82729|82679|82731.3|82681.3|82724.5|82674.5|52
1622611800000|2021-06-02 05:30:00|82729.3|82679.3|82734|82684|82736.4|82686.4|82725.8|82675.8|68
1622611810000|2021-06-02 05:30:10|82733.7|82683.7|82726.6|82676.6|82734.2|82684.2|82726.2|82676.2|63
1622611820000|2021-06-02 05:30:20|82726.5|82676.5|82729.5|82679.5|82731.4|82681.4|82724.3|82674.3|42
1622611830000|2021-06-02 05:30:30|82730.9|82680.9|82727.3|82677.3|82733.5|82683.5|82726.1|82676.1|49
1622611840000|2021-06-02 05:30:40|82727.4|82677.4|82723.6|82673.6|82728.9|82678.9|82720|82670|70
1622611850000|2021-06-02 05:30:50|82723.9|82673.9|82721.8|82671.8|82725.2|82675.2|82720.1|82670.1|42
1622611860000|2021-06-02 05:31:00|82720.7|82670.7|82721.2|82671.2|82725.4|82675.4|82718|82668|69
1622611870000|2021-06-02 05:31:10|82719.4|82669.4|82721.2|82671.2|82722.2|82672.2|82717.3|82667.3|52
1622611880000|2021-06-02 05:31:20|82722.4|82672.4|82719.6|82669.6|82723.4|82673.4|82716.3|82666.3|44
1622611890000|2021-06-02 05:31:30|82720.1|82670.1|82721.2|82671.2|82721.3|82671.3|82717|82667|48
1622611900000|2021-06-02 05:31:40|82722.8|82672.8|82721.2|82671.2|82724.3|82674.3|82719.1|82669.1|57
1622611910000|2021-06-02 05:31:50|82719|82669|82724|82674|82725.5|82675.5|82718.5|82668.5|56
1622611920000|2021-06-02 05:32:00|82723.3|82673.3|82724.9|82674.9|82726.6|82676.6|82722|82672|58
1622611930000|2021-06-02 05:32:10|82725|82675|82722.1|82672.1|82726.1|82676.1|82722|82672|49
1622611940000|2021-06-02 05:32:20|82721.3|82671.3|82720.6|82670.6|82722.6|82672.6|82718.7|82668.7|61
1622611950000|2021-06-02 05:32:30|82720|82670|82716|82666|82721.9|82671.9|82715.5|82665.5|55
1622611960000|2021-06-02 05:32:40|82715.7|82665.7|82721.5|82671.5|82723.8|82673.8|82715.7|82665.7|61
1622611970000|2021-06-02 05:32:50|82720.6|82670.6|82720.9|82670.9|82724.1|82674.1|82719.8|82669.8|57
1622611980000|2021-06-02 05:33:00|82720.4|82670.4|82717.6|82667.6|82723.4|82673.4|82716.9|82666.9|57
1622611990000|2021-06-02 05:33:10|82718.1|82668.1|82719.2|82669.2|82719.7|82669.7|82716.6|82666.6|48
1622612000000|2021-06-02 05:33:20|82718.4|82668.4|82718|82668|82722|82672|82717|82667|63
1622612010000|2021-06-02 05:33:30|82718.6|82668.6|82719.3|82669.3|82721.2|82671.2|82716.4|82666.4|60
1622612020000|2021-06-02 05:33:40|82719.6|82669.6|82720.5|82670.5|82722.1|82672.1|82717.7|82667.7|48
1622612030000|2021-06-02 05:33:50|82719.6|82669.6|82716|82666|82719.6|82669.6|82712.9|82662.9|59
1622612040000|2021-06-02 05:34:00|82715.9|82665.9|82715.1|82665.1|82718.9|82668.9|82713.8|82663.8|56
1622612050000|2021-06-02 05:34:10|82714.9|82664.9|82711.5|82661.5|82715.1|82665.1|82711|82661|55
1622612060000|2021-06-02 05:34:20|82711.6|82661.6|82710|82660|82712.9|82662.9|82707.9|82657.9|67
1622612070000|2021-06-02 05:34:30|82712.1|82662.1|82707.4|82657.4|82712.1|82662.1|82707|82657|59
1622612080000|2021-06-02 05:34:40|82707.3|82657.3|82709.1|82659.1|82712.4|82662.4|82707.3|82657.3|57
1622612090000|2021-06-02 05:34:50|82707.7|82657.7|82708.3|82658.3|82712.2|82662.2|82706.1|82656.1|54
1622612100000|2021-06-02 05:35:00|82708.5|82658.5|82704.9|82654.9|82710.6|82660.6|82704.2|82654.2|60
1622612110000|2021-06-02 05:35:10|82705.4|82655.4|82705.6|82655.6|82709.2|82659.2|82704.6|82654.6|51
1622612120000|2021-06-02 05:35:20|82706.5|82656.5|82705.1|82655.1|82708.9|82658.9|82704.8|82654.8|53
1622612130000|2021-06-02 05:35:30|82703.8|82653.8|82706.2|82656.2|82707.4|82657.4|82703.4|82653.4|50
1622612140000|2021-06-02 05:35:40|82706.1|82656.1|82706.7|82656.7|82708.2|82658.2|82705.7|82655.7|55
1622612150000|2021-06-02 05:35:50|82707.1|82657.1|82706.8|82656.8|82708.8|82658.8|82705.4|82655.4|57
1622612160000|2021-06-02 05:36:00|82706.9|82656.9|82706.9|82656.9|82707.6|82657.6|82705.1|82655.1|60
1622612170000|2021-06-02 05:36:10|82706.4|82656.4|82703.6|82653.6|82707|82657|82701.6|82651.6|58
1622612180000|2021-06-02 05:36:20|82703.8|82653.8|82705.1|82655.1|82706.6|82656.6|82701.8|82651.8|64
1622612190000|2021-06-02 05:36:30|82704.8|82654.8|82702|82652|82705.9|82655.9|82698.7|82648.7|62
1622612200000|2021-06-02 05:36:40|82702.6|82652.6|82707.5|82657.5|82711.1|82661.1|82698.5|82648.5|67
1622612210000|2021-06-02 05:36:50|82707.9|82657.9|82706.2|82656.2|82712.4|82662.4|82706.1|82656.1|64
1622612220000|2021-06-02 05:37:00|82706|82656|82705.1|82655.1|82708.3|82658.3|82703.3|82653.3|63
1622612230000|2021-06-02 05:37:10|82705.4|82655.4|82707.9|82657.9|82708.6|82658.6|82705|82655|63
1622612240000|2021-06-02 05:37:20|82708.4|82658.4|82707|82657|82708.9|82658.9|82703.9|82653.9|59
1622612250000|2021-06-02 05:37:30|82706.6|82656.6|82704.8|82654.8|82708.7|82658.7|82704.6|82654.6|59
1622612260000|2021-06-02 05:37:40|82705.3|82655.3|82707.9|82657.9|82710.6|82660.6|82703.9|82653.9|62
1622612270000|2021-06-02 05:37:50|82707|82657|82705.9|82655.9|82710.1|82660.1|82703.8|82653.8|55
1622612280000|2021-06-02 05:38:00|82706.9|82656.9|82704.7|82654.7|82708.2|82658.2|82702.1|82652.1|60
1622612290000|2021-06-02 05:38:10|82705.5|82655.5|82701.2|82651.2|82706.7|82656.7|82699.6|82649.6|62
1622612300000|2021-06-02 05:38:20|82702.2|82652.2|82700.4|82650.4|82703.3|82653.3|82699.1|82649.1|59
1622612310000|2021-06-02 05:38:30|82700.5|82650.5|82698.5|82648.5|82701.8|82651.8|82697.9|82647.9|49
1622612320000|2021-06-02 05:38:40|82698.4|82648.4|82695.2|82645.2|82701.5|82651.5|82694.2|82644.2|69
1622612330000|2021-06-02 05:38:50|82695.9|82645.9|82689.3|82639.3|82696.7|82646.7|82688.9|82638.9|59
1622612340000|2021-06-02 05:39:00|82690.1|82640.1|82691.3|82641.3|82695.4|82645.4|82688.2|82638.2|60
1622612350000|2021-06-02 05:39:10|82691.8|82641.8|82694.2|82644.2|82695.3|82645.3|82689.8|82639.8|61
1622612360000|2021-06-02 05:39:20|82694.1|82644.1|82692.2|82642.2|82696.4|82646.4|82691.4|82641.4|64
1622612370000|2021-06-02 05:39:30|82692.4|82642.4|82700.8|82650.8|82700.8|82650.8|82692.4|82642.4|52
1622612380000|2021-06-02 05:39:40|82700.1|82650.1|82702.2|82652.2|82702.2|82652.2|82699.6|82649.6|26
1622612390000|2021-06-02 05:39:50|82702.3|82652.3|82701.2|82651.2|82702.3|82652.3|82700.1|82650.1|24
1622612400000|2021-06-02 05:40:00|82700.8|82650.8|82703.4|82653.4|82704.6|82654.6|82700.8|82650.8|34
1622612410000|2021-06-02 05:40:10|82703.7|82653.7|82704.3|82654.3|82704.5|82654.5|82703.7|82653.7|12
1622612420000|2021-06-02 05:40:20|82704.4|82654.4|82704.5|82654.5|82704.7|82654.7|82703.7|82653.7|22
1622612430000|2021-06-02 05:40:30|82704.4|82654.4|82703.3|82653.3|82704.7|82654.7|82703|82653|30
1622612440000|2021-06-02 05:40:40|82704.4|82654.4|82705.6|82655.6|82705.8|82655.8|82703.8|82653.8|29
1622612450000|2021-06-02 05:40:50|82705.8|82655.8|82704.4|82654.4|82705.8|82655.8|82704.1|82654.1|36
1622612460000|2021-06-02 05:41:00|82704.7|82654.7|82704.1|82654.1|82705|82655|82704.1|82654.1|49
1622612470000|2021-06-02 05:41:10|82705.4|82655.4|82704.8|82654.8|82705.9|82655.9|82704.8|82654.8|19
1622612480000|2021-06-02 05:41:20|82704.3|82654.3|82706|82656|82706.5|82656.5|82704.1|82654.1|30
1622612490000|2021-06-02 05:41:30|82704.2|82654.2|82701.4|82651.4|82705.3|82655.3|82701|82651|62
1622612500000|2021-06-02 05:41:40|82701.5|82651.5|82702.1|82652.1|82702.3|82652.3|82701|82651|30
1622612510000|2021-06-02 05:41:50|82702.4|82652.4|82702.1|82652.1|82702.8|82652.8|82701.4|82651.4|40
1622612520000|2021-06-02 05:42:00|82702.2|82652.2|82701.3|82651.3|82702.7|82652.7|82698.9|82648.9|45
1622612530000|2021-06-02 05:42:10|82702.1|82652.1|82700.6|82650.6|82702.1|82652.1|82699.9|82649.9|61
1622612540000|2021-06-02 05:42:20|82700.9|82650.9|82701.2|82651.2|82702.6|82652.6|82699.5|82649.5|52
1622612550000|2021-06-02 05:42:30|82702.6|82652.6|82700.4|82650.4|82702.6|82652.6|82699.5|82649.5|68
1622612560000|2021-06-02 05:42:40|82701.4|82651.4|82702.9|82652.9|82704.3|82654.3|82700.3|82650.3|68
1622612570000|2021-06-02 05:42:50|82703.5|82653.5|82702.9|82652.9|82703.7|82653.7|82702.9|82652.9|14
1622612580000|2021-06-02 05:43:00|82703|82653|82705.2|82655.2|82707.1|82657.1|82702.8|82652.8|56
1622612590000|2021-06-02 05:43:10|82705.3|82655.3|82704.7|82654.7|82707.1|82657.1|82704.7|82654.7|22
1622612600000|2021-06-02 05:43:20|82704.5|82654.5|82700.9|82650.9|82704.5|82654.5|82700.9|82650.9|56
1622612610000|2021-06-02 05:43:30|82701.2|82651.2|82702.4|82652.4|82703|82653|82699.8|82649.8|66
1622612620000|2021-06-02 05:43:40|82702.6|82652.6|82702.5|82652.5|82703.8|82653.8|82702.1|82652.1|50
1622612630000|2021-06-02 05:43:50|82702.7|82652.7|82702.8|82652.8|82704|82654|82701.3|82651.3|27
1622612640000|2021-06-02 05:44:00|82703.1|82653.1|82704.4|82654.4|82704.8|82654.8|82701.8|82651.8|60
1622612650000|2021-06-02 05:44:10|82704.5|82654.5|82704.9|82654.9|82705.1|82655.1|82703.7|82653.7|56
1622612660000|2021-06-02 05:44:20|82705|82655|82703.2|82653.2|82705.4|82655.4|82702.7|82652.7|61
1622612670000|2021-06-02 05:44:30|82703.1|82653.1|82703.2|82653.2|82704.2|82654.2|82702.4|82652.4|54
1622612680000|2021-06-02 05:44:40|82703.4|82653.4|82703.2|82653.2|82704.1|82654.1|82702.4|82652.4|56
1622612690000|2021-06-02 05:44:50|82704.2|82654.2|82705.3|82655.3|82708.5|82658.5|82704|82654|59
1622612700000|2021-06-02 05:45:00|82705.2|82655.2|82705.8|82655.8|82707.9|82657.9|82704.9|82654.9|46
1622612710000|2021-06-02 05:45:10|82705.9|82655.9|82707.3|82657.3|82708.1|82658.1|82705.6|82655.6|50
1622612720000|2021-06-02 05:45:20|82707.1|82657.1|82705.6|82655.6|82707.5|82657.5|82704.8|82654.8|53
1622612730000|2021-06-02 05:45:30|82705.7|82655.7|82703.3|82653.3|82705.9|82655.9|82703.3|82653.3|54
1622612740000|2021-06-02 05:45:40|82703.5|82653.5|82703.6|82653.6|82704.1|82654.1|82702.3|82652.3|21
1622612750000|2021-06-02 05:45:50|82703.8|82653.8|82705.5|82655.5|82705.6|82655.6|82703.4|82653.4|53
1622612760000|2021-06-02 05:46:00|82705.2|82655.2|82705.2|82655.2|82705.3|82655.3|82702.2|82652.2|48
1622612770000|2021-06-02 05:46:10|82705|82655|82704.6|82654.6|82706|82656|82703.7|82653.7|65
1622612780000|2021-06-02 05:46:20|82705|82655|82704.2|82654.2|82705.3|82655.3|82702.2|82652.2|31
1622612790000|2021-06-02 05:46:30|82704.4|82654.4|82704.6|82654.6|82705.2|82655.2|82703.6|82653.6|45
1622612800000|2021-06-02 05:46:40|82704.4|82654.4|82705.3|82655.3|82705.5|82655.5|82703.6|82653.6|64
1622612810000|2021-06-02 05:46:50|82705.6|82655.6|82705.1|82655.1|82706.4|82656.4|82704.7|82654.7|63
1622612820000|2021-06-02 05:47:00|82705|82655|82704.6|82654.6|82705.2|82655.2|82704.1|82654.1|21
1622612830000|2021-06-02 05:47:10|82704.7|82654.7|82702.6|82652.6|82704.8|82654.8|82701.6|82651.6|28
1622612840000|2021-06-02 05:47:20|82702.9|82652.9|82702.3|82652.3|82703.3|82653.3|82701.7|82651.7|34
1622612850000|2021-06-02 05:47:30|82702.6|82652.6|82703.6|82653.6|82703.8|82653.8|82701.7|82651.7|53
1622612860000|2021-06-02 05:47:40|82703.2|82653.2|82703.4|82653.4|82704.2|82654.2|82702.8|82652.8|61
1622612870000|2021-06-02 05:47:50|82703.5|82653.5|82703.1|82653.1|82704.4|82654.4|82700.3|82650.3|64
1622612880000|2021-06-02 05:48:00|82703.3|82653.3|82711.3|82661.3|82711.3|82661.3|82701.2|82651.2|62
1622612890000|2021-06-02 05:48:10|82709.3|82659.3|82708.6|82658.6|82713|82663|82705|82655|58
1622612900000|2021-06-02 05:48:20|82710.6|82660.6|82711.2|82661.2|82714.1|82664.1|82707.1|82657.1|57
1622612910000|2021-06-02 05:48:30|82710.9|82660.9|82708.1|82658.1|82713.1|82663.1|82706.2|82656.2|60
1622612920000|2021-06-02 05:48:40|82707.4|82657.4|82710.3|82660.3|82712.4|82662.4|82707.4|82657.4|44
1622612930000|2021-06-02 05:48:50|82710.1|82660.1|82711.1|82661.1|82713.3|82663.3|82707.7|82657.7|54
1622612940000|2021-06-02 05:49:00|82710.9|82660.9|82710|82660|82712.5|82662.5|82707.1|82657.1|50
1622612950000|2021-06-02 05:49:10|82710.4|82660.4|82709.7|82659.7|82710.8|82660.8|82709.4|82659.4|26
1622612960000|2021-06-02 05:49:20|82709.6|82659.6|82709.9|82659.9|82710.7|82660.7|82709.5|82659.5|17
1622612970000|2021-06-02 05:49:30|82710.5|82660.5|82708.5|82658.5|82711.4|82661.4|82706.7|82656.7|52
1622612980000|2021-06-02 05:49:40|82708.4|82658.4|82711|82661|82712|82662|82707.5|82657.5|35
1622612990000|2021-06-02 05:49:50|82710.8|82660.8|82707.6|82657.6|82713.3|82663.3|82707.3|82657.3|45
1622613000000|2021-06-02 05:50:00|82707|82657|82706.4|82656.4|82709.6|82659.6|82705.8|82655.8|66
1622613010000|2021-06-02 05:50:10|82707.5|82657.5|82706.6|82656.6|82707.5|82657.5|82705.8|82655.8|41
1622613020000|2021-06-02 05:50:20|82707.5|82657.5|82705.9|82655.9|82707.8|82657.8|82704.7|82654.7|32
1622613030000|2021-06-02 05:50:30|82705.8|82655.8|82705.6|82655.6|82707.6|82657.6|82704.8|82654.8|65
1622613040000|2021-06-02 05:50:40|82705.7|82655.7|82708.7|82658.7|82709.5|82659.5|82704|82654|66
1622613050000|2021-06-02 05:50:50|82709.2|82659.2|82710.4|82660.4|82711.6|82661.6|82708.8|82658.8|62
1622613060000|2021-06-02 05:51:00|82710.2|82660.2|82709.7|82659.7|82711.3|82661.3|82709.2|82659.2|50
1622613070000|2021-06-02 05:51:10|82709.3|82659.3|82708.9|82658.9|82710.6|82660.6|82708.7|82658.7|37
1622613080000|2021-06-02 05:51:20|82708.7|82658.7|82715|82665|82716.7|82666.7|82706.3|82656.3|44
1622613090000|2021-06-02 05:51:30|82715.4|82665.4|82715.7|82665.7|82717.7|82667.7|82713.5|82663.5|53
1622613100000|2021-06-02 05:51:40|82715.2|82665.2|82717.2|82667.2|82718.6|82668.6|82712.3|82662.3|66
1622613110000|2021-06-02 05:51:50|82717.1|82667.1|82717.4|82667.4|82721.5|82671.5|82715.7|82665.7|62
1622613120000|2021-06-02 05:52:00|82718.6|82668.6|82717|82667|82721.2|82671.2|82716.3|82666.3|56
1622613130000|2021-06-02 05:52:10|82717.6|82667.6|82719.7|82669.7|82720.6|82670.6|82715.5|82665.5|69
1622613140000|2021-06-02 05:52:20|82720.9|82670.9|82719.7|82669.7|82723.1|82673.1|82716.8|82666.8|61
1622613150000|2021-06-02 05:52:30|82720.2|82670.2|82720.4|82670.4|82725|82675|82720.2|82670.2|48
1622613160000|2021-06-02 05:52:40|82720.7|82670.7|82720.5|82670.5|82721.6|82671.6|82715.2|82665.2|67
1622613170000|2021-06-02 05:52:50|82721.7|82671.7|82720.4|82670.4|82723.3|82673.3|82718.9|82668.9|64
1622613180000|2021-06-02 05:53:00|82720.5|82670.5|82724.4|82674.4|82724.6|82674.6|82719.9|82669.9|62
1622613190000|2021-06-02 05:53:10|82723.1|82673.1|82723.4|82673.4|82724.8|82674.8|82718.5|82668.5|62
1622613200000|2021-06-02 05:53:20|82722.9|82672.9|82725.3|82675.3|82725.3|82675.3|82722.9|82672.9|20
1622613210000|2021-06-02 05:53:30|82725.1|82675.1|82721.1|82671.1|82727.4|82677.4|82718.7|82668.7|59
1622613220000|2021-06-02 05:53:40|82722.8|82672.8|82722|82672|82725.1|82675.1|82718.2|82668.2|66
1622613230000|2021-06-02 05:53:50|82721.4|82671.4|82719.8|82669.8|82727.1|82677.1|82718|82668|66
1622613240000|2021-06-02 05:54:00|82720.1|82670.1|82719.3|82669.3|82722|82672|82718.1|82668.1|58
1622613250000|2021-06-02 05:54:10|82719.8|82669.8|82722.8|82672.8|82723.6|82673.6|82718|82668|62
1622613260000|2021-06-02 05:54:20|82722.3|82672.3|82721.4|82671.4|82726.9|82676.9|82720|82670|64
1622613270000|2021-06-02 05:54:30|82721|82671|82722.4|82672.4|82724.5|82674.5|82720.7|82670.7|41
1622613280000|2021-06-02 05:54:40|82722.5|82672.5|82724.1|82674.1|82724.9|82674.9|82720.8|82670.8|54
1622613290000|2021-06-02 05:54:50|82722.9|82672.9|82725.6|82675.6|82728.4|82678.4|82721.4|82671.4|51
1622613300000|2021-06-02 05:55:00|82724.5|82674.5|82726|82676|82729.2|82679.2|82723.7|82673.7|41
1622613310000|2021-06-02 05:55:10|82726.4|82676.4|82728.8|82678.8|82731.7|82681.7|82724.2|82674.2|59
1622613320000|2021-06-02 05:55:20|82728.4|82678.4|82727.3|82677.3|82732|82682|82726.5|82676.5|63
1622613330000|2021-06-02 05:55:30|82727.2|82677.2|82729.3|82679.3|82730.7|82680.7|82725.7|82675.7|59
1622613340000|2021-06-02 05:55:40|82730|82680|82730.4|82680.4|82732.3|82682.3|82727|82677|59
1622613350000|2021-06-02 05:55:50|82729.5|82679.5|82735.2|82685.2|82737.6|82687.6|82729.4|82679.4|54
1622613360000|2021-06-02 05:56:00|82735.3|82685.3|82734.7|82684.7|82737|82687|82733.1|82683.1|48
1622613370000|2021-06-02 05:56:10|82737.6|82687.6|82741.8|82691.8|82741.9|82691.9|82734.5|82684.5|63
1622613380000|2021-06-02 05:56:20|82741.5|82691.5|82739.2|82689.2|82741.8|82691.8|82736.5|82686.5|60
1622613390000|2021-06-02 05:56:30|82739.6|82689.6|82738.4|82688.4|82739.8|82689.8|82737.8|82687.8|37
1622613400000|2021-06-02 05:56:40|82740|82690|82741.9|82691.9|82743.3|82693.3|82736.7|82686.7|61
1622613410000|2021-06-02 05:56:50|82743|82693|82739.6|82689.6|82743.2|82693.2|82738|82688|65
1622613420000|2021-06-02 05:57:00|82739.3|82689.3|82740.5|82690.5|82745.1|82695.1|82738.9|82688.9|64
1622613430000|2021-06-02 05:57:10|82739.8|82689.8|82744.6|82694.6|82745.4|82695.4|82738.8|82688.8|49
1622613440000|2021-06-02 05:57:20|82745.9|82695.9|82745.3|82695.3|82749.6|82699.6|82743.3|82693.3|71
1622613450000|2021-06-02 05:57:30|82744.6|82694.6|82745.9|82695.9|82750.8|82700.8|82744.4|82694.4|64
1622613460000|2021-06-02 05:57:40|82746.3|82696.3|82750.6|82700.6|82752.7|82702.7|82745.7|82695.7|42
1622613470000|2021-06-02 05:57:50|82751|82701|82751.6|82701.6|82751.7|82701.7|82750.1|82700.1|20
1622613480000|2021-06-02 05:58:00|82751.5|82701.5|82749.9|82699.9|82752.4|82702.4|82747|82697|60
1622613490000|2021-06-02 05:58:10|82749.4|82699.4|82750.9|82700.9|82753.5|82703.5|82747.5|82697.5|60
1622613500000|2021-06-02 05:58:20|82751.8|82701.8|82752.3|82702.3|82753.8|82703.8|82749.6|82699.6|57
1622613510000|2021-06-02 05:58:30|82752.4|82702.4|82750.2|82700.2|82754.1|82704.1|82749.4|82699.4|37
1622613520000|2021-06-02 05:58:40|82750.1|82700.1|82749|82699|82754.1|82704.1|82748.6|82698.6|40
1622613530000|2021-06-02 05:58:50|82749.8|82699.8|82751.8|82701.8|82755.6|82705.6|82749.8|82699.8|65
1622613540000|2021-06-02 05:59:00|82751.5|82701.5|82755.7|82705.7|82756.1|82706.1|82751.1|82701.1|66
1622613550000|2021-06-02 05:59:10|82755.9|82705.9|82754.3|82704.3|82756.7|82706.7|82752|82702|64
1622613560000|2021-06-02 05:59:20|82752.9|82702.9|82752.8|82702.8|82755.6|82705.6|82749|82699|69
1622613570000|2021-06-02 05:59:30|82752.9|82702.9|82755.4|82705.4|82755.8|82705.8|82751.2|82701.2|41
1622613580000|2021-06-02 05:59:40|82755|82705|82753.3|82703.3|82758|82708|82751.5|82701.5|50
1622613590000|2021-06-02 05:59:50|82752|82702|82755.4|82705.4|82758.7|82708.7|82752|82702|49
1622613600000|2021-06-02 06:00:00|82754.9|82704.9|82766.7|82716.7|82768.1|82718.1|82754.9|82704.9|73
1622613610000|2021-06-02 06:00:10|82767.1|82717.1|82771.6|82721.6|82773.7|82723.7|82764.4|82714.4|72
1622613620000|2021-06-02 06:00:20|82769.6|82719.6|82779.8|82729.8|82788.2|82738.2|82768.2|82718.2|70
1622613630000|2021-06-02 06:00:30|82779.6|82729.6|82780.6|82730.6|82785.9|82735.9|82777.6|82727.6|66
1622613640000|2021-06-02 06:00:40|82779.7|82729.7|82776.6|82726.6|82780.2|82730.2|82773.3|82723.3|66
1622613650000|2021-06-02 06:00:50|82775.8|82725.8|82776.1|82726.1|82777.3|82727.3|82769.6|82719.6|66
1622613660000|2021-06-02 06:01:00|82775.9|82725.9|82772.1|82722.1|82775.9|82725.9|82769.9|82719.9|51
1622613670000|2021-06-02 06:01:10|82772.2|82722.2|82776|82726|82776.5|82726.5|82770.1|82720.1|65
1622613680000|2021-06-02 06:01:20|82776.2|82726.2|82785.9|82735.9|82786.7|82736.7|82774.6|82724.6|61
1622613690000|2021-06-02 06:01:30|82785.7|82735.7|82781.5|82731.5|82786.2|82736.2|82779.8|82729.8|68
1622613700000|2021-06-02 06:01:40|82781.4|82731.4|82783|82733|82784.3|82734.3|82780.4|82730.4|66
1622613710000|2021-06-02 06:01:50|82782.3|82732.3|82783.4|82733.4|82784.4|82734.4|82778.2|82728.2|74
1622613720000|2021-06-02 06:02:00|82783.9|82733.9|82776.3|82726.3|82784.6|82734.6|82774.5|82724.5|71
1622613730000|2021-06-02 06:02:10|82776.1|82726.1|82766.5|82716.5|82776.1|82726.1|82762.7|82712.7|75
1622613740000|2021-06-02 06:02:20|82766|82716|82758.4|82708.4|82766|82716|82755.7|82705.7|68
1622613750000|2021-06-02 06:02:30|82758.8|82708.8|82755.8|82705.8|82759.8|82709.8|82755.2|82705.2|71
1622613760000|2021-06-02 06:02:40|82757.5|82707.5|82755.7|82705.7|82761.3|82711.3|82754.8|82704.8|74
1622613770000|2021-06-02 06:02:50|82755.3|82705.3|82753.5|82703.5|82755.8|82705.8|82748.9|82698.9|76
1622613780000|2021-06-02 06:03:00|82753.7|82703.7|82753.4|82703.4|82754.5|82704.5|82748.6|82698.6|67
1622613790000|2021-06-02 06:03:10|82753.7|82703.7|82760.3|82710.3|82761.5|82711.5|82752.3|82702.3|56
1622613800000|2021-06-02 06:03:20|82760.9|82710.9|82769.3|82719.3|82770|82720|82760.9|82710.9|69
1622613810000|2021-06-02 06:03:30|82769.1|82719.1|82782.8|82732.8|82782.8|82732.8|82763.8|82713.8|70
1622613820000|2021-06-02 06:03:40|82782.4|82732.4|82777.2|82727.2|82782.9|82732.9|82774.5|82724.5|73
1622613830000|2021-06-02 06:03:50|82778.8|82728.8|82776.8|82726.8|82781.7|82731.7|82776.2|82726.2|75
1622613840000|2021-06-02 06:04:00|82776.7|82726.7|82769.9|82719.9|82777.1|82727.1|82768|82718|71
1622613850000|2021-06-02 06:04:10|82770.2|82720.2|82765.1|82715.1|82776.1|82726.1|82765.1|82715.1|76
1622613860000|2021-06-02 06:04:20|82764.1|82714.1|82759.5|82709.5|82766.5|82716.5|82759.5|82709.5|72
1622613870000|2021-06-02 06:04:30|82759.1|82709.1|82763.8|82713.8|82765.8|82715.8|82758.4|82708.4|70
1622613880000|2021-06-02 06:04:40|82764.7|82714.7|82766.7|82716.7|82766.7|82716.7|82758.6|82708.6|66
1622613890000|2021-06-02 06:04:50|82764.8|82714.8|82769.8|82719.8|82771.4|82721.4|82764.8|82714.8|75
1622613900000|2021-06-02 06:05:00|82769.3|82719.3|82762.6|82712.6|82771.7|82721.7|82761.4|82711.4|77
1622613910000|2021-06-02 06:05:10|82761.9|82711.9|82765.5|82715.5|82767.6|82717.6|82760.8|82710.8|73
1622613920000|2021-06-02 06:05:20|82764.6|82714.6|82780.4|82730.4|82781.4|82731.4|82761.4|82711.4|75
1622613930000|2021-06-02 06:05:30|82779.8|82729.8|82783.5|82733.5|82790.7|82740.7|82778.7|82728.7|76
1622613940000|2021-06-02 06:05:40|82783.6|82733.6|82782.8|82732.8|82786.4|82736.4|82778.9|82728.9|73
1622613950000|2021-06-02 06:05:50|82782.5|82732.5|82781.8|82731.8|82798.5|82748.5|82779.2|82729.2|77
1622613960000|2021-06-02 06:06:00|82781.7|82731.7|82789|82739|82794.1|82744.1|82779.1|82729.1|76
1622613970000|2021-06-02 06:06:10|82789.4|82739.4|82784.4|82734.4|82789.4|82739.4|82781.4|82731.4|74
1622613980000|2021-06-02 06:06:20|82784.6|82734.6|82788.2|82738.2|82798.3|82748.3|82784.6|82734.6|73
1622613990000|2021-06-02 06:06:30|82788.4|82738.4|82787.7|82737.7|82789.8|82739.8|82782.7|82732.7|74
1622614000000|2021-06-02 06:06:40|82787.8|82737.8|82790.3|82740.3|82791.9|82741.9|82785.3|82735.3|71
1622614010000|2021-06-02 06:06:50|82791.2|82741.2|82793|82743|82797.9|82747.9|82788.2|82738.2|72
1622614020000|2021-06-02 06:07:00|82792.9|82742.9|82787.1|82737.1|82793.3|82743.3|82786.1|82736.1|73
1622614030000|2021-06-02 06:07:10|82786.4|82736.4|82784.7|82734.7|82788.2|82738.2|82783|82733|74
1622614040000|2021-06-02 06:07:20|82784.5|82734.5|82783|82733|82787.2|82737.2|82781.9|82731.9|72
1622614050000|2021-06-02 06:07:30|82780.7|82730.7|82771.3|82721.3|82781.3|82731.3|82771.3|82721.3|76
1622614060000|2021-06-02 06:07:40|82772.3|82722.3|82764.8|82714.8|82772.8|82722.8|82764.8|82714.8|71
1622614070000|2021-06-02 06:07:50|82764.9|82714.9|82764.6|82714.6|82766.6|82716.6|82763.6|82713.6|78
1622614080000|2021-06-02 06:08:00|82765|82715|82760.3|82710.3|82766.6|82716.6|82758.6|82708.6|75
1622614090000|2021-06-02 06:08:10|82759.8|82709.8|82756.9|82706.9|82762.7|82712.7|82753.9|82703.9|77
1622614100000|2021-06-02 06:08:20|82757.4|82707.4|82751.3|82701.3|82757.8|82707.8|82751.1|82701.1|73
1622614110000|2021-06-02 06:08:30|82753.1|82703.1|82778.7|82728.7|82778.7|82728.7|82751.3|82701.3|79
1622614120000|2021-06-02 06:08:40|82778.1|82728.1|82777.4|82727.4|82780.8|82730.8|82776.6|82726.6|56
1622614130000|2021-06-02 06:08:50|82777.2|82727.2|82783.4|82733.4|82784.2|82734.2|82777.2|82727.2|45
1622614140000|2021-06-02 06:09:00|82783.7|82733.7|82794.3|82744.3|82796|82746|82781.7|82731.7|48
1622614150000|2021-06-02 06:09:10|82793.1|82743.1|82800|82750|82802.1|82752.1|82793.1|82743.1|54
1622614160000|2021-06-02 06:09:20|82800.7|82750.7|82809.5|82759.5|82810.4|82760.4|82799.6|82749.6|44
1622614170000|2021-06-02 06:09:30|82809.4|82759.4|82799.9|82749.9|82810.3|82760.3|82798.9|82748.9|50
1622614180000|2021-06-02 06:09:40|82801.3|82751.3|82811|82761|82813.2|82763.2|82798.5|82748.5|68
1622614190000|2021-06-02 06:09:50|82811.1|82761.1|82816.4|82766.4|82818.4|82768.4|82809.5|82759.5|54
1622614200000|2021-06-02 06:10:00|82816.3|82766.3|82817.9|82767.9|82820.3|82770.3|82815.5|82765.5|66
1622614210000|2021-06-02 06:10:10|82818|82768|82818.8|82768.8|82820.8|82770.8|82816.6|82766.6|51
1622614220000|2021-06-02 06:10:20|82817.2|82767.2|82816.4|82766.4|82818|82777.6|82801.1|82763.6|41
1622614230000|2021-06-02 06:10:30|82816.3|82766.3|82801.9|82776.9|82816.3|82777.7|82801.6|82762.7|43
1622614240000|2021-06-02 06:10:40|82802.2|82777.2|82814|82764|82817.5|82777.9|82801.6|82762.7|38
1622614250000|2021-06-02 06:10:50|82813.9|82763.9|82812.3|82762.3|82814.5|82777.1|82798.6|82762.3|34
1622614260000|2021-06-02 06:11:00|82811.9|82761.9|82805.8|82755.8|82812.2|82762.2|82805.5|82755.5|50
1622614270000|2021-06-02 06:11:10|82805.9|82755.9|82795.2|82770.2|82808.4|82771.1|82792.7|82755|45
1622614280000|2021-06-02 06:11:20|82808|82758|82806.9|82756.9|82809.2|82771.4|82792.6|82756.9|41
1622614290000|2021-06-02 06:11:30|82805.4|82755.4|82796.4|82771.4|82807.9|82771.6|82795.7|82755.4|27
1622614300000|2021-06-02 06:11:40|82796.2|82771.2|82808.7|82758.7|82809.7|82772.5|82795.5|82758.7|33
1622614310000|2021-06-02 06:11:50|82808.5|82758.5|82807|82757|82809.4|82759.4|82806.1|82756.1|40
1622614320000|2021-06-02 06:12:00|82806.9|82756.9|82807.8|82757.8|82808.4|82758.4|82806.7|82756.7|34
1622614330000|2021-06-02 06:12:10|82807.9|82757.9|82808.8|82758.8|82808.8|82758.8|82807.5|82757.5|21
1622614340000|2021-06-02 06:12:20|82808.5|82758.5|82790.6|82765.6|82809.9|82768.1|82790.6|82756.5|22
1622614350000|2021-06-02 06:12:30|82791.3|82766.3|82805.5|82755.5|82805.8|82768.5|82791.3|82753.5|27
1622614360000|2021-06-02 06:12:40|82805.4|82755.4|82794.3|82744.3|82805.4|82765.6|82784.3|82743.7|36
1622614370000|2021-06-02 06:12:50|82794.1|82744.1|82792.4|82742.4|82796.7|82746.7|82791.7|82741.7|50
1622614380000|2021-06-02 06:13:00|82792.6|82742.6|82789.4|82739.4|82794|82750.7|82775.7|82737.6|42
1622614390000|2021-06-02 06:13:10|82789.1|82739.1|82782.5|82732.5|82790|82740|82779|82729|45
1622614400000|2021-06-02 06:13:20|82782.4|82732.4|82781.4|82731.4|82782.4|82732.4|82780.7|82730.7|25
1622614410000|2021-06-02 06:13:30|82782|82732|82784.6|82734.6|82784.6|82734.6|82782|82732|30
1622614420000|2021-06-02 06:13:40|82784.8|82734.8|82787.5|82737.5|82788.1|82750.7|82774.7|82734.8|43
1622614430000|2021-06-02 06:13:50|82787.4|82737.4|82795.9|82745.9|82796.5|82758.6|82783.6|82737.1|29
1622614440000|2021-06-02 06:14:00|82796.1|82746.1|82798.9|82748.9|82799|82749|82794.2|82744.2|59
1622614450000|2021-06-02 06:14:10|82799.2|82749.2|82805.5|82755.5|82805.9|82763.6|82788.6|82746.9|50
1622614460000|2021-06-02 06:14:20|82805.4|82755.4|82812.9|82762.9|82812.9|82770.8|82795.8|82754.7|50
1622614470000|2021-06-02 06:14:30|82812.7|82762.7|82810.9|82760.9|82814.6|82764.6|82810.1|82760.1|58
1622614480000|2021-06-02 06:14:40|82810.1|82760.1|82810.4|82760.4|82810.5|82760.5|82807|82757|49
1622614490000|2021-06-02 06:14:50|82809.9|82759.9|82811|82761|82815.1|82765.1|82809.9|82759.9|36
1622614500000|2021-06-02 06:15:00|82811.2|82761.2|82809.4|82759.4|82811.3|82761.3|82809.4|82759.4|27
1622614510000|2021-06-02 06:15:10|82809.5|82759.5|82806.9|82756.9|82809.7|82770|82793.2|82755.9|43
1622614520000|2021-06-02 06:15:20|82806.8|82756.8|82809.9|82759.9|82810.3|82760.3|82806.5|82756.5|41
1622614530000|2021-06-02 06:15:30|82809.6|82759.6|82817.4|82767.4|82818.3|82768.3|82809.3|82759.3|40
1622614540000|2021-06-02 06:15:40|82818.1|82768.1|82812.3|82762.3|82818.1|82768.1|82810.8|82760.8|46
1622614550000|2021-06-02 06:15:50|82812.4|82762.4|82809.2|82759.2|82815.1|82773.2|82795.5|82757|58
1622614560000|2021-06-02 06:16:00|82809.4|82759.4|82793.4|82768.4|82809.4|82770.9|82790.4|82752.5|74
1622614570000|2021-06-02 06:16:10|82793.1|82768.1|82792.1|82767.1|82806|82769.3|82792.1|82753.5|64
1622614580000|2021-06-02 06:16:20|82792.2|82767.2|82804.7|82754.7|82805.9|82767.9|82792.2|82751.6|70
1622614590000|2021-06-02 06:16:30|82804.8|82754.8|82812.7|82762.7|82818.4|82778.2|82803.2|82753.6|65
1622614600000|2021-06-02 06:16:40|82813.1|82763.1|82807|82757|82813.1|82763.1|82805.2|82755.2|72
1622614610000|2021-06-02 06:16:50|82803.9|82753.9|82819.1|82769.1|82819.1|82769.1|82803.1|82753.1|61
1622614620000|2021-06-02 06:17:00|82818.7|82768.7|82817.9|82767.9|82821|82771|82817.4|82767.4|47
1622614630000|2021-06-02 06:17:10|82817.8|82767.8|82807.5|82782.5|82819.7|82782.5|82807.5|82766.9|39
1622614640000|2021-06-02 06:17:20|82809.6|82784.6|82821.3|82771.3|82823.6|82785.2|82809.6|82770.2|42
1622614650000|2021-06-02 06:17:30|82824|82774|82827.9|82777.9|82828.6|82791.5|82812.3|82774|37
1622614660000|2021-06-02 06:17:40|82827.4|82777.4|82820.5|82770.5|82827.9|82777.9|82820.5|82770.5|46
1622614670000|2021-06-02 06:17:50|82820.8|82770.8|82816.5|82766.5|82821|82771|82816.5|82766.5|32
1622614680000|2021-06-02 06:18:00|82801.8|82776.8|82820.2|82770.2|82820.3|82778.1|82799.9|82763.2|71
1622614690000|2021-06-02 06:18:10|82821.2|82771.2|82815|82765|82822.7|82784.4|82809.4|82762.8|75
1622614700000|2021-06-02 06:18:20|82815.1|82765.1|82815.3|82765.3|82818.8|82768.8|82812.9|82762.9|70
1622614710000|2021-06-02 06:18:30|82815.1|82765.1|82809.1|82759.1|82816.1|82766.1|82809.1|82759.1|70
1622614720000|2021-06-02 06:18:40|82809.9|82759.9|82803.3|82753.3|82809.9|82759.9|82803.3|82753.3|58
1622614730000|2021-06-02 06:18:50|82804|82754|82812|82762|82812|82762|82804|82754|48
1622614740000|2021-06-02 06:19:00|82812.1|82762.1|82813.5|82763.5|82814.2|82764.2|82811.9|82761.9|38
1622614750000|2021-06-02 06:19:10|82813.9|82763.9|82816.4|82766.4|82817.9|82767.9|82813.7|82763.7|33
1622614760000|2021-06-02 06:19:20|82816.7|82766.7|82816.5|82766.5|82818.5|82768.5|82816.5|82766.5|26
1622614770000|2021-06-02 06:19:30|82816.7|82766.7|82816.6|82766.6|82817.3|82767.3|82815|82765|29
1622614780000|2021-06-02 06:19:40|82816.8|82766.8|82815.2|82765.2|82816.8|82780.8|82803.6|82763.4|44
1622614790000|2021-06-02 06:19:50|82815|82765|82808.5|82758.5|82815|82775.2|82793.4|82756|41
1622614800000|2021-06-02 06:20:00|82808.6|82758.6|82806.6|82756.6|82808.6|82772.1|82794.3|82756.6|54
1622614810000|2021-06-02 06:20:10|82806.2|82756.2|82794.8|82769.8|82808.7|82771.9|82794.8|82756|37
1622614820000|2021-06-02 06:20:20|82794.9|82769.9|82807.5|82757.5|82810.6|82773.3|82794.9|82756.4|48
1622614830000|2021-06-02 06:20:30|82807.6|82757.6|82811.1|82761.1|82811.7|82761.7|82807.2|82757.2|40
1622614840000|2021-06-02 06:20:40|82810.9|82760.9|82807.1|82757.1|82811.6|82761.6|82806.2|82756.2|54
1622614850000|2021-06-02 06:20:50|82806.4|82756.4|82804.2|82754.2|82808.3|82758.3|82804.2|82754.2|61
1622614860000|2021-06-02 06:21:00|82804.4|82754.4|82803|82753|82808.5|82758.5|82803|82753|68
1622614870000|2021-06-02 06:21:10|82801.2|82751.2|82796.6|82746.6|82806.7|82765.5|82784.9|82745.6|74
1622614880000|2021-06-02 06:21:20|82796.2|82746.2|82797.6|82747.6|82800|82750|82795.4|82745.4|65
1622614890000|2021-06-02 06:21:30|82797.9|82747.9|82797.8|82747.8|82798.6|82748.6|82796.7|82746.7|43
1622614900000|2021-06-02 06:21:40|82797.4|82747.4|82797.9|82747.9|82798.8|82748.8|82796.5|82746.5|33
1622614910000|2021-06-02 06:21:50|82798.1|82748.1|82799.7|82749.7|82799.7|82749.7|82795.3|82745.3|47
1622614920000|2021-06-02 06:22:00|82799.4|82749.4|82800.8|82750.8|82800.8|82750.8|82795.5|82745.5|43
1622614930000|2021-06-02 06:22:10|82800.9|82750.9|82798.3|82748.3|82801.8|82751.8|82797.7|82747.7|24
1622614940000|2021-06-02 06:22:20|82798.2|82748.2|82801.4|82751.4|82802.3|82762.7|82786|82747.1|46
1622614950000|2021-06-02 06:22:30|82800.8|82750.8|82806.6|82756.6|82811|82773.2|82793.3|82750.1|53
1622614960000|2021-06-02 06:22:40|82806.4|82756.4|82805.9|82755.9|82807.5|82757.5|82804.7|82754.7|40
1622614970000|2021-06-02 06:22:50|82806.1|82756.1|82807.1|82757.1|82812.9|82775|82798.7|82754.8|45
1622614980000|2021-06-02 06:23:00|82806.8|82756.8|82807.2|82757.2|82807.9|82757.9|82803.2|82753.2|39
1622614990000|2021-06-02 06:23:10|82807|82757|82807.5|82757.5|82808|82758|82806.3|82756.3|20
1622615000000|2021-06-02 06:23:20|82807.4|82757.4|82808.4|82758.4|82808.9|82769.7|82791.2|82753.5|44
1622615010000|2021-06-02 06:23:30|82807.6|82757.6|82797.6|82772.6|82810.5|82773.7|82794.5|82756.5|35
1622615020000|2021-06-02 06:23:40|82797.9|82772.9|82809|82759|82809|82774.8|82796|82759|31
1622615030000|2021-06-02 06:23:50|82808.6|82758.6|82809.1|82759.1|82811.4|82761.4|82807|82757|45
1622615040000|2021-06-02 06:24:00|82809.5|82759.5|82813.6|82763.6|82814.5|82776.3|82799|82759.5|37
1622615050000|2021-06-02 06:24:10|82813.3|82763.3|82800.2|82775.2|82815|82775.7|82799.7|82761.7|36
1622615060000|2021-06-02 06:24:20|82800.6|82775.6|82799.7|82774.7|82812.4|82775.8|82798.6|82761.3|35
1622615070000|2021-06-02 06:24:30|82799.9|82774.9|82795.7|82770.7|82800|82775|82794.2|82769.2|37
1622615080000|2021-06-02 06:24:40|82795.8|82770.8|82797.5|82772.5|82797.5|82772.5|82795.7|82770.7|20
1622615090000|2021-06-02 06:24:50|82797.3|82772.3|82813.5|82763.5|82816.6|82781.7|82797.3|82762.3|46
1622615100000|2021-06-02 06:25:00|82811.4|82761.4|82801.5|82776.5|82816.4|82778|82799.6|82761.4|52
1622615110000|2021-06-02 06:25:10|82801.6|82776.6|82808.5|82783.5|82809.1|82784.1|82801.5|82776.5|55
1622615120000|2021-06-02 06:25:20|82809|82784|82811.3|82786.3|82811.8|82786.8|82807.9|82782.9|37
1622615130000|2021-06-02 06:25:30|82810.2|82785.2|82810.1|82785.1|82811.3|82786.3|82809.2|82784.2|25
1622615140000|2021-06-02 06:25:40|82810.3|82785.3|82809.4|82784.4|82810.9|82785.9|82808|82783|45
1622615150000|2021-06-02 06:25:50|82809.1|82784.1|82813.6|82788.6|82814.1|82789.1|82808.7|82783.7|33
1622615160000|2021-06-02 06:26:00|82813.9|82788.9|82806.4|82781.4|82826.3|82788.9|82804.6|82769.2|39
1622615170000|2021-06-02 06:26:10|82806.7|82781.7|82816|82766|82817|82784.8|82802.2|82765.6|40
1622615180000|2021-06-02 06:26:20|82815.5|82765.5|82824.7|82774.7|82826.7|82790.1|82812|82765.5|43
1622615190000|2021-06-02 06:26:30|82824.9|82774.9|82820.4|82770.4|82826.3|82785.5|82807.4|82769.7|41
1622615200000|2021-06-02 06:26:40|82819.8|82769.8|82818.9|82768.9|82820.3|82781.7|82804.4|82766.5|36
1622615210000|2021-06-02 06:26:50|82819|82769|82804.5|82779.5|82820.3|82779.8|82802.9|82766.9|24
1622615220000|2021-06-02 06:27:00|82804.7|82779.7|82803|82778|82815.2|82779.9|82801.2|82764.5|45
1622615230000|2021-06-02 06:27:10|82801.2|82776.2|82801|82776|82803.2|82778.2|82800.8|82775.8|33
1622615240000|2021-06-02 06:27:20|82798.9|82773.9|82793.7|82768.7|82800.6|82775.6|82790.7|82765.7|49
1622615250000|2021-06-02 06:27:30|82793.4|82768.4|82791.6|82741.6|82793.4|82768.4|82776.1|82738.2|47
1622615260000|2021-06-02 06:27:40|82791.7|82741.7|82795.9|82745.9|82798.3|82760.8|82780.6|82741.7|51
1622615270000|2021-06-02 06:27:50|82796.4|82746.4|82795.8|82770.8|82798.2|82771.9|82788.9|82746.1|37
1622615280000|2021-06-02 06:28:00|82796.4|82771.4|82812.4|82762.4|82813.9|82777.3|82796.2|82761.5|48
1622615290000|2021-06-02 06:28:10|82813|82763|82818.9|82768.9|82819|82780.2|82799.1|82762.8|39
1622615300000|2021-06-02 06:28:20|82818.8|82768.8|82801.8|82776.8|82818.8|82777.6|82800.6|82764.6|45
1622615310000|2021-06-02 06:28:30|82802|82777|82795.5|82745.5|82802.9|82777.9|82779.9|82741.9|44
1622615320000|2021-06-02 06:28:40|82794.6|82744.6|82782.8|82757.8|82797.3|82758.5|82782.3|82744.5|33
1622615330000|2021-06-02 06:28:50|82782.7|82757.7|82795.9|82745.9|82796.1|82758.5|82782.2|82745.5|27
1622615340000|2021-06-02 06:29:00|82796.1|82746.1|82786.6|82761.6|82797.3|82761.7|82784.6|82745.8|32
1622615350000|2021-06-02 06:29:10|82786.1|82761.1|82787.5|82762.5|82788.2|82763.2|82779.1|82754.1|44
1622615360000|2021-06-02 06:29:20|82786.9|82761.9|82788.9|82763.9|82791.2|82766.2|82785.9|82760.9|41
1622615370000|2021-06-02 06:29:30|82788.5|82763.5|82784.6|82759.6|82792.2|82767.2|82782.9|82757.9|47
1622615380000|2021-06-02 06:29:40|82784.9|82759.9|82781|82756|82784.9|82759.9|82779.1|82754.1|55
1622615390000|2021-06-02 06:29:50|82781.4|82756.4|82781.2|82756.2|82783.9|82758.9|82780.4|82755.4|54
1622615400000|2021-06-02 06:30:00|82781.1|82756.1|82783.9|82758.9|82783.9|82758.9|82780.6|82755.6|53
1622615410000|2021-06-02 06:30:10|82783.8|82758.8|82782.7|82757.7|82784.6|82759.6|82779.9|82754.9|53
1622615420000|2021-06-02 06:30:20|82783.2|82758.2|82786.6|82761.6|82787.7|82762.7|82782.2|82757.2|43
1622615430000|2021-06-02 06:30:30|82787.1|82762.1|82787.7|82762.7|82790|82765|82784|82759|40
1622615440000|2021-06-02 06:30:40|82787|82762|82784|82759|82787.9|82762.9|82783.2|82758.2|27
1622615450000|2021-06-02 06:30:50|82784.2|82759.2|82784|82759|82798.2|82764.3|82782.6|82745.2|54
1622615460000|2021-06-02 06:31:00|82783.7|82758.7|82779.9|82754.9|82792.9|82758.7|82778.4|82742.3|50
1622615470000|2021-06-02 06:31:10|82779.8|82754.8|82777.5|82752.5|82780.4|82755.4|82777|82752|41
1622615480000|2021-06-02 06:31:20|82777.7|82752.7|82773.2|82748.2|82777.7|82752.7|82772.4|82747.4|52
1622615490000|2021-06-02 06:31:30|82773.3|82748.3|82773|82748|82776.6|82751.6|82772|82747|49
1622615500000|2021-06-02 06:31:40|82773.6|82748.6|82732.8|82682.8|82775|82750|82730.1|82680.1|66
1622615510000|2021-06-02 06:31:50|82732.3|82682.3|82740.7|82690.7|82740.7|82700.6|82724.6|82682.3|44
1622615520000|2021-06-02 06:32:00|82741|82691|82758.8|82708.8|82758.8|82708.8|82731.3|82691|61
1622615530000|2021-06-02 06:32:10|82759.9|82709.9|82764.7|82714.7|82765.8|82715.8|82759.9|82709.9|36
1622615540000|2021-06-02 06:32:20|82764.4|82714.4|82767.7|82717.7|82768.2|82727.2|82751.1|82713|38
1622615550000|2021-06-02 06:32:30|82767.2|82717.2|82760.4|82735.4|82770.7|82735.4|82756.1|82716.6|26
1622615560000|2021-06-02 06:32:40|82760|82735|82768.2|82718.2|82775.1|82735.2|82760|82716.7|36
1622615570000|2021-06-02 06:32:50|82767.8|82717.8|82750|82700|82769.4|82724.3|82746.3|82697.7|61
1622615580000|2021-06-02 06:33:00|82748.6|82698.6|82741.4|82716.4|82751.6|82716.4|82739.1|82697.3|54
1622615590000|2021-06-02 06:33:10|82741.6|82716.6|82753.7|82703.7|82755.6|82716.6|82740.9|82702.5|38
1622615600000|2021-06-02 06:33:20|82754|82704|82736.9|82711.9|82754.4|82716|82735.2|82704|36
1622615610000|2021-06-02 06:33:30|82736.6|82711.6|82736.4|82711.4|82749.4|82712.7|82733.3|82695.8|49
1622615620000|2021-06-02 06:33:40|82736.9|82711.9|82738.4|82688.4|82742.6|82712.6|82729.1|82688.4|59
1622615630000|2021-06-02 06:33:50|82738.8|82688.8|82744.8|82694.8|82745|82695|82737.2|82687.2|54
1622615640000|2021-06-02 06:34:00|82744.6|82694.6|82739.9|82689.9|82747.9|82697.9|82739|82689|57
1622615650000|2021-06-02 06:34:10|82740|82690|82727.4|82702.4|82741.7|82703.4|82726.4|82689.8|47
1622615660000|2021-06-02 06:34:20|82727.3|82702.3|82729.2|82704.2|82729.9|82704.9|82727|82702|46
1622615670000|2021-06-02 06:34:30|82729.7|82704.7|82727.1|82702.1|82740.6|82705|82726.7|82690.3|48
1622615680000|2021-06-02 06:34:40|82726.9|82701.9|82729|82704|82729|82704|82726.6|82701.6|43
1622615690000|2021-06-02 06:34:50|82729.1|82704.1|82745|82695|82745.7|82708.9|82729.1|82694.1|36
1622615700000|2021-06-02 06:35:00|82745.4|82695.4|82731.1|82706.1|82746|82707.6|82731|82694.7|31
1622615710000|2021-06-02 06:35:10|82730.7|82705.7|82732.8|82707.8|82732.8|82707.8|82730.6|82705.6|36
1622615720000|2021-06-02 06:35:20|82733|82708|82733|82708|82737.9|82712.9|82732.5|82707.5|42
1622615730000|2021-06-02 06:35:30|82733.2|82708.2|82734.8|82709.8|82737.2|82712.2|82731.2|82706.2|37
1622615740000|2021-06-02 06:35:40|82734.7|82709.7|82732.9|82707.9|82735.8|82710.8|82732.8|82707.8|35
1622615750000|2021-06-02 06:35:50|82731.9|82706.9|82737.3|82712.3|82737.8|82712.8|82731.9|82706.9|47
1622615760000|2021-06-02 06:36:00|82736.9|82711.9|82740.1|82715.1|82740.1|82715.1|82735.7|82710.7|40
1622615770000|2021-06-02 06:36:10|82740.2|82715.2|82748.6|82723.6|82751|82725.9|82739.2|82701|64
1622615780000|2021-06-02 06:36:20|82747.9|82722.9|82765.1|82740.1|82779.1|82740.5|82743|82706.9|48
1622615790000|2021-06-02 06:36:30|82765.6|82740.6|82760.4|82735.4|82775.5|82740.6|82760.4|82724|49
1622615800000|2021-06-02 06:36:40|82761.4|82736.4|82770.8|82745.8|82782.2|82745.9|82758.2|82721.6|70
1622615810000|2021-06-02 06:36:50|82770.5|82745.5|82763.6|82738.6|82771.3|82746.3|82762.9|82737.9|49
1622615820000|2021-06-02 06:37:00|82763.8|82738.8|82759.2|82734.2|82776.6|82738.9|82757.9|82720.9|49
1622615830000|2021-06-02 06:37:10|82760.4|82735.4|82763.7|82738.7|82777.7|82739.6|82758.3|82722.9|48
1622615840000|2021-06-02 06:37:20|82763.4|82738.4|82769.6|82744.6|82779.1|82745.7|82763.4|82725.5|63
1622615850000|2021-06-02 06:37:30|82768.5|82743.5|82774.3|82749.3|82775.2|82750.2|82767.6|82742.6|58
1622615860000|2021-06-02 06:37:40|82773.9|82748.9|82777.1|82752.1|82777.1|82752.1|82773.5|82748.5|43
1622615870000|2021-06-02 06:37:50|82776.3|82751.3|82779.8|82754.8|82789|82757.2|82774.6|82736.9|59
1622615880000|2021-06-02 06:38:00|82781.1|82756.1|82788.9|82763.9|82802|82765.1|82779.2|82749.7|73
1622615890000|2021-06-02 06:38:10|82789.3|82764.3|82817.9|82767.9|82821|82782.7|82783.2|82745.4|74
1622615900000|2021-06-02 06:38:20|82820.1|82770.1|82821.7|82771.7|82828.4|82780.1|82805.1|82767.1|74
1622615910000|2021-06-02 06:38:30|82813.1|82788.1|82832.5|82807.5|82845.7|82808.9|82813.1|82777.2|60
1622615920000|2021-06-02 06:38:40|82832.7|82807.7|82853|82803|82859.9|82822.5|82832.7|82794.8|57
1622615930000|2021-06-02 06:38:50|82852.7|82802.7|82836.1|82811.1|82852.7|82815.5|82835.2|82798.1|57
1622615940000|2021-06-02 06:39:00|82836.3|82811.3|82845.7|82795.7|82848|82812.1|82834.7|82794.1|59
1622615950000|2021-06-02 06:39:10|82846.3|82796.3|82847.3|82797.3|82853|82814.2|82834.9|82796.3|69
1622615960000|2021-06-02 06:39:20|82845.8|82795.8|82829.5|82804.5|82846.5|82807.3|82829.5|82793|55
1622615970000|2021-06-02 06:39:30|82829.6|82804.6|82838|82788|82844.6|82807.9|82827.4|82788|44
1622615980000|2021-06-02 06:39:40|82823.4|82798.4|82811.6|82761.6|82837|82801.6|82807.2|82760.6|55
1622615990000|2021-06-02 06:39:50|82811|82761|82812.4|82762.4|82813.6|82763.6|82809.2|82759.2|40
1622616000000|2021-06-02 06:40:00|82813.1|82763.1|82797.7|82772.7|82814.3|82776.2|82796.3|82757.8|66
1622616010000|2021-06-02 06:40:10|82797|82772|82811.5|82761.5|82812|82777.7|82795.6|82760.9|57
1622616020000|2021-06-02 06:40:20|82811|82761|82794.7|82769.7|82812|82771.7|82788.3|82753|54
1622616030000|2021-06-02 06:40:30|82795.6|82770.6|82815|82765|82815|82777.9|82793.9|82758.4|38
1622616040000|2021-06-02 06:40:40|82814.9|82764.9|82804.6|82779.6|82815|82783.8|82802|82764.8|35
1622616050000|2021-06-02 06:40:50|82805.8|82780.8|82808.1|82783.1|82808.9|82783.9|82805.4|82780.4|42
1622616060000|2021-06-02 06:41:00|82808.4|82783.4|82807.2|82782.2|82809.3|82784.3|82796.3|82758.6|59
1622616070000|2021-06-02 06:41:10|82807.1|82782.1|82808.3|82783.3|82821.6|82784.9|82804.7|82765.8|51
1622616080000|2021-06-02 06:41:20|82808.7|82783.7|82812.1|82787.1|82825.1|82787.1|82808.2|82774.5|36
1622616090000|2021-06-02 06:41:30|82812.8|82787.8|82826.5|82776.5|82826.5|82789.4|82811.9|82775.1|44
1622616100000|2021-06-02 06:41:40|82826.9|82776.9|82826.4|82776.4|82830.5|82780.5|82824.7|82774.7|62
1622616110000|2021-06-02 06:41:50|82825.9|82775.9|82827.1|82777.1|82827.8|82777.8|82823.8|82773.8|39
1622616120000|2021-06-02 06:42:00|82827|82777|82832.2|82782.2|82834.8|82795.9|82819.7|82774.5|42
1622616130000|2021-06-02 06:42:10|82832.5|82782.5|82835.2|82785.2|82835.8|82785.8|82832.5|82782.5|39
1622616140000|2021-06-02 06:42:20|82835.6|82785.6|82837.8|82787.8|82838.5|82788.5|82834.2|82784.2|46
1622616150000|2021-06-02 06:42:30|82838.1|82788.1|82836.2|82786.2|82839.1|82789.1|82834.1|82784.1|34
1622616160000|2021-06-02 06:42:40|82834|82784|82830.3|82780.3|82836.4|82786.4|82827.4|82777.4|43
1622616170000|2021-06-02 06:42:50|82830.6|82780.6|82830.7|82780.7|82831.9|82781.9|82829.9|82779.9|28
1622616180000|2021-06-02 06:43:00|82830.5|82780.5|82828.5|82778.5|82831.6|82781.6|82824.5|82774.5|47
1622616190000|2021-06-02 06:43:10|82828.9|82778.9|82831.6|82781.6|82831.6|82781.6|82828.5|82778.5|20
1622616200000|2021-06-02 06:43:20|82831|82781|82827.6|82777.6|82832.7|82782.7|82825.7|82775.7|36
1622616210000|2021-06-02 06:43:30|82829.1|82779.1|82829.6|82779.6|82832.8|82782.8|82826.6|82776.6|27
1622616220000|2021-06-02 06:43:40|82826.7|82776.7|82830.6|82780.6|82833.6|82783.6|82826.2|82776.2|39
1622616230000|2021-06-02 06:43:50|82830.9|82780.9|82834.9|82784.9|82835.6|82785.6|82830.1|82780.1|45
1622616240000|2021-06-02 06:44:00|82835|82785|82827.6|82777.6|82837.6|82787.6|82827.3|82777.3|47
1622616250000|2021-06-02 06:44:10|82826.1|82776.1|82827.1|82777.1|82827.1|82777.1|82824.9|82774.9|41
1622616260000|2021-06-02 06:44:20|82827.4|82777.4|82822.6|82772.6|82827.4|82784.8|82809.8|82771.6|32
1622616270000|2021-06-02 06:44:30|82822.7|82772.7|82823.8|82773.8|82824.1|82774.1|82822.7|82772.7|43
1622616280000|2021-06-02 06:44:40|82823.9|82773.9|82824|82774|82824.8|82785.8|82810.5|82772.2|37
1622616290000|2021-06-02 06:44:50|82823.8|82773.8|82813|82788|82826.6|82788|82813|82771.2|40
1622616300000|2021-06-02 06:45:00|82813.6|82788.6|82833.7|82783.7|82835.6|82795.9|82813.2|82778.2|61
1622616310000|2021-06-02 06:45:10|82833.8|82783.8|82833.3|82783.3|82833.8|82783.8|82831.7|82781.7|41
1622616320000|2021-06-02 06:45:20|82833.1|82783.1|82831.3|82781.3|82833.1|82795.8|82814|82778.4|47
1622616330000|2021-06-02 06:45:30|82831.4|82781.4|82825.5|82800.5|82837.1|82800.5|82821.1|82780.5|52
1622616340000|2021-06-02 06:45:40|82824.1|82799.1|82836.6|82786.6|82838.6|82799.6|82821.8|82785.3|37
1622616350000|2021-06-02 06:45:50|82836.3|82786.3|82822.3|82797.3|82836.7|82797.7|82817.9|82781.1|39
1622616360000|2021-06-02 06:46:00|82822.4|82797.4|82833.4|82783.4|82834.8|82797.4|82821.6|82783.4|26
1622616370000|2021-06-02 06:46:10|82833.6|82783.6|82835.9|82785.9|82837.4|82797.7|82815.4|82778.9|50
1622616380000|2021-06-02 06:46:20|82835.5|82785.5|82825.8|82800.8|82836|82801.7|82823.6|82784.8|24
1622616390000|2021-06-02 06:46:30|82825.5|82800.5|82825.2|82800.2|82826.2|82801.2|82825|82800|32
1622616400000|2021-06-02 06:46:40|82825.3|82800.3|82825.7|82800.7|82826.5|82801.5|82824.7|82799.7|44
1622616410000|2021-06-02 06:46:50|82825.4|82800.4|82825.6|82800.6|82826.5|82801.5|82822.8|82797.8|37
1622616420000|2021-06-02 06:47:00|82826.1|82801.1|82828.6|82803.6|82828.6|82803.6|82824.6|82799.6|33
1622616430000|2021-06-02 06:47:10|82828.7|82803.7|82825|82800|82829.2|82804.2|82825|82800|40
1622616440000|2021-06-02 06:47:20|82825.1|82800.1|82821.6|82796.6|82825.7|82800.7|82820.1|82795.1|32
1622616450000|2021-06-02 06:47:30|82821.5|82796.5|82817.8|82792.8|82821.8|82796.8|82816.1|82791.1|38
1622616460000|2021-06-02 06:47:40|82816.3|82791.3|82814.5|82789.5|82830.1|82793.8|82814.5|82780.1|29
1622616470000|2021-06-02 06:47:50|82814.3|82789.3|82814.2|82789.2|82816.8|82791.8|82812.5|82787.5|50
1622616480000|2021-06-02 06:48:00|82813.8|82788.8|82813.3|82788.3|82813.8|82788.8|82811.6|82786.6|33
1622616490000|2021-06-02 06:48:10|82813.7|82788.7|82812.6|82787.6|82813.9|82788.9|82812.5|82787.5|27
1622616500000|2021-06-02 06:48:20|82812.5|82787.5|82825.6|82775.6|82825.7|82787.8|82812|82775|17
1622616510000|2021-06-02 06:48:30|82825.5|82775.5|82814.5|82789.5|82829.2|82791.7|82814.5|82775.5|31
1622616520000|2021-06-02 06:48:40|82814.6|82789.6|82813.5|82788.5|82815.4|82790.4|82813.5|82788.5|32
1622616530000|2021-06-02 06:48:50|82813.2|82788.2|82812.8|82787.8|82813.7|82788.7|82811.2|82786.2|43
1622616540000|2021-06-02 06:49:00|82812.3|82787.3|82813.7|82788.7|82813.7|82788.7|82812.3|82787.3|31
1622616550000|2021-06-02 06:49:10|82813.4|82788.4|82814.2|82789.2|82814.7|82789.7|82812.2|82787.2|35
1622616560000|2021-06-02 06:49:20|82814.6|82789.6|82826.6|82776.6|82826.6|82789.7|82813.8|82776.3|20
1622616570000|2021-06-02 06:49:30|82826.5|82776.5|82825.5|82775.5|82826.5|82776.5|82824.4|82774.4|42
1622616580000|2021-06-02 06:49:40|82825.4|82775.4|82825.3|82775.3|82826.2|82776.2|82825.2|82775.2|17
1622616590000|2021-06-02 06:49:50|82825.7|82775.7|82830.1|82780.1|82832.1|82782.1|82825.1|82775.1|32
1622616600000|2021-06-02 06:50:00|82830.3|82780.3|82832.4|82782.4|82832.5|82794.4|82817.3|82779.3|39
1622616610000|2021-06-02 06:50:10|82832.7|82782.7|82824.2|82799.2|82837.1|82799.4|82817.8|82780|52
1622616620000|2021-06-02 06:50:20|82823.9|82798.9|82825.1|82800.1|82825.1|82800.1|82822.5|82797.5|21
1622616630000|2021-06-02 06:50:30|82825.3|82800.3|82828.2|82803.2|82842.6|82806.4|82824.6|82791.3|26
1622616640000|2021-06-02 06:50:40|82829.3|82804.3|82828|82803|82829.3|82804.3|82827.2|82802.2|17
1622616650000|2021-06-02 06:50:50|82828.1|82803.1|82828.9|82803.9|82829.5|82804.5|82828.1|82803.1|21
1622616660000|2021-06-02 06:51:00|82829.5|82804.5|82832.1|82807.1|82833.1|82808.1|82829.4|82804.4|36
1622616670000|2021-06-02 06:51:10|82831.8|82806.8|82834.1|82809.1|82845.4|82809.7|82831.7|82795|27
1622616680000|2021-06-02 06:51:20|82834|82809|82847.3|82797.3|82847.9|82809.9|82833.1|82794.9|33
1622616690000|2021-06-02 06:51:30|82846.8|82796.8|82844.9|82794.9|82847.8|82808.2|82832.1|82794.7|28
1622616700000|2021-06-02 06:51:40|82832.8|82807.8|82827.3|82802.3|82843.8|82807.9|82827.3|82791.1|36
1622616710000|2021-06-02 06:51:50|82826.9|82801.9|82827.1|82802.1|82828.1|82803.1|82825.7|82800.7|34
1622616720000|2021-06-02 06:52:00|82826.2|82801.2|82827.9|82802.9|82828.8|82803.8|82825.5|82800.5|32
1622616730000|2021-06-02 06:52:10|82827.8|82802.8|82828.3|82803.3|82829|82804|82827.8|82802.8|23
1622616740000|2021-06-02 06:52:20|82827.9|82802.9|82820.8|82795.8|82833.8|82803.1|82819.4|82783|41
1622616750000|2021-06-02 06:52:30|82819.9|82794.9|82834|82784|82834.7|82796.9|82818.1|82783.8|34
1622616760000|2021-06-02 06:52:40|82833.9|82783.9|82821.2|82796.2|82835.6|82797.1|82821.2|82783.3|28
1622616770000|2021-06-02 06:52:50|82821.3|82796.3|82840.6|82790.6|82840.6|82801.3|82818.7|82787.3|46
1622616780000|2021-06-02 06:53:00|82839.5|82789.5|82845.6|82795.6|82853.3|82803.3|82839.5|82789.5|47
1622616790000|2021-06-02 06:53:10|82845.3|82795.3|82830.4|82805.4|82846.7|82805.4|82826.6|82788.6|40
1622616800000|2021-06-02 06:53:20|82830.3|82805.3|82822.4|82797.4|82842.3|82805.9|82822.4|82787.3|41
1622616810000|2021-06-02 06:53:30|82822.9|82797.9|82837.3|82787.3|82837.9|82799.4|82822.4|82787.2|14
1622616820000|2021-06-02 06:53:40|82838.2|82788.2|82842.6|82792.6|82843.2|82793.2|82837|82787|29
1622616830000|2021-06-02 06:53:50|82842.7|82792.7|82849.8|82799.8|82850|82811.9|82827.8|82789.6|54
1622616840000|2021-06-02 06:54:00|82850.2|82800.2|82861.8|82811.8|82862.9|82812.9|82836.6|82799.3|58
1622616850000|2021-06-02 06:54:10|82862.5|82812.5|82856.2|82806.2|82862.5|82812.5|82854.9|82804.9|46
1622616860000|2021-06-02 06:54:20|82856.6|82806.6|82858.9|82808.9|82859|82809|82855.6|82805.6|33
1622616870000|2021-06-02 06:54:30|82858.7|82808.7|82860.1|82810.1|82861.4|82811.4|82858.7|82808.7|36
1622616880000|2021-06-02 06:54:40|82860.3|82810.3|82863.8|82813.8|82864.2|82814.2|82860.2|82810.2|29
1622616890000|2021-06-02 06:54:50|82863.7|82813.7|82862.7|82812.7|82863.7|82813.7|82860.9|82810.9|27
1622616900000|2021-06-02 06:55:00|82862.6|82812.6|82871.9|82821.9|82871.9|82832.2|82857.2|82812.5|35
1622616910000|2021-06-02 06:55:10|82871.8|82821.8|82870.8|82820.8|82872.7|82822.7|82870.1|82820.1|31
1622616920000|2021-06-02 06:55:20|82870.5|82820.5|82863|82813|82870.9|82820.9|82862.3|82812.3|37
1622616930000|2021-06-02 06:55:30|82862.8|82812.8|82848.2|82798.2|82863.3|82813.3|82836.9|82798.2|58
1622616940000|2021-06-02 06:55:40|82850.1|82800.1|82849|82799|82850.1|82813.8|82833|82799|46
1622616950000|2021-06-02 06:55:50|82849.1|82799.1|82852.1|82802.1|82852.8|82802.8|82849.1|82799.1|36
1622616960000|2021-06-02 06:56:00|82851.8|82801.8|82853.3|82828.3|82861.6|82829.3|82839.5|82801.8|52
1622616970000|2021-06-02 06:56:10|82853.4|82828.4|82856.6|82831.6|82861.1|82836.1|82852.8|82827.8|48
1622616980000|2021-06-02 06:56:20|82856.8|82831.8|82855.1|82830.1|82869.3|82832.2|82850.8|82818.2|45
1622616990000|2021-06-02 06:56:30|82854.6|82829.6|82870|82820|82870.7|82834.7|82854.6|82818.5|49
1622617000000|2021-06-02 06:56:40|82868.5|82818.5|82853.5|82828.5|82868.5|82837.9|82853.5|82818.5|42
1622617010000|2021-06-02 06:56:50|82854.2|82829.2|82853.8|82828.8|82854.5|82829.5|82853.3|82828.3|33
1622617020000|2021-06-02 06:57:00|82853.5|82828.5|82846.6|82821.6|82853.8|82828.8|82844.5|82819.5|36
1622617030000|2021-06-02 06:57:10|82846.7|82821.7|82858|82808|82858|82821.9|82845.1|82807.5|19
1622617040000|2021-06-02 06:57:20|82857.6|82807.6|82856.8|82806.8|82858.4|82808.4|82856.6|82806.6|25
1622617050000|2021-06-02 06:57:30|82856.9|82806.9|82833.8|82808.8|82857|82816.3|82832.3|82796.1|55
1622617060000|2021-06-02 06:57:40|82833.7|82808.7|82829.5|82804.5|82835.6|82810.6|82829.2|82804.2|52
1622617070000|2021-06-02 06:57:50|82842.1|82792.1|82832.1|82807.1|82842.4|82807.1|82828.5|82790.5|50
1622617080000|2021-06-02 06:58:00|82832.3|82807.3|82838.9|82813.9|82847|82814.6|82832|82794.4|60
1622617090000|2021-06-02 06:58:10|82839|82814|82836.9|82811.9|82844.4|82819.4|82836.1|82811.1|54
1622617100000|2021-06-02 06:58:20|82837.4|82812.4|82834.9|82809.9|82837.6|82812.6|82833.2|82808.2|42
1622617110000|2021-06-02 06:58:30|82835.2|82810.2|82833.5|82808.5|82836.1|82811.1|82833.3|82808.3|39
1622617120000|2021-06-02 06:58:40|82834|82809|82822.4|82797.4|82837.3|82810.7|82820.9|82782.9|49
1622617130000|2021-06-02 06:58:50|82822.2|82797.2|82822.9|82797.9|82823.6|82798.6|82822.2|82797.2|38
1622617140000|2021-06-02 06:59:00|82823.1|82798.1|82819.5|82794.5|82831.6|82798.7|82817.9|82781.2|37
1622617150000|2021-06-02 06:59:10|82819.3|82794.3|82837.2|82787.2|82839.7|82799.9|82819.3|82784.4|52
1622617160000|2021-06-02 06:59:20|82836.5|82786.5|82838.1|82788.1|82838.7|82788.7|82836.2|82786.2|32
1622617170000|2021-06-02 06:59:30|82838.2|82788.2|82838|82788|82845.6|82807.8|82824.6|82786.8|57
1622617180000|2021-06-02 06:59:40|82838.1|82788.1|82839.7|82789.7|82843.9|82801.7|82826.2|82787.2|48
1622617190000|2021-06-02 06:59:50|82840.1|82790.1|82827.5|82802.5|82841.5|82804.5|82826.6|82784.2|58
1622617200000|2021-06-02 07:00:00|82828.3|82803.3|82850.8|82800.8|82857.9|82818.9|82827.8|82794.1|72
1622617210000|2021-06-02 07:00:10|82852.9|82802.9|82857.9|82807.9|82864.3|82820.5|82845.4|82802.9|65
1622617220000|2021-06-02 07:00:20|82858.7|82808.7|82850.9|82825.9|82864.2|82827.9|82848.5|82807.8|64
1622617230000|2021-06-02 07:00:30|82849.9|82824.9|82888|82838|82889|82849.3|82848.7|82818.9|65
1622617240000|2021-06-02 07:00:40|82888.2|82838.2|82891.3|82866.3|82914.8|82866.3|82880.4|82838.2|69
1622617250000|2021-06-02 07:00:50|82890.6|82865.6|82891.6|82866.6|82903.6|82874.8|82889.9|82853.6|53
1622617260000|2021-06-02 07:01:00|82891.1|82866.1|82879.3|82854.3|82893.7|82867|82877.2|82839|62
1622617270000|2021-06-02 07:01:10|82880|82855|82878.2|82853.2|82881.5|82856.5|82878.2|82853.2|42
1622617280000|2021-06-02 07:01:20|82878.6|82853.6|82876.5|82826.5|82883.6|82853.6|82867.1|82824|52
1622617290000|2021-06-02 07:01:30|82874|82824|82865.4|82815.4|82875.4|82838.4|82854|82815.4|45
1622617300000|2021-06-02 07:01:40|82866.4|82816.4|82853.6|82828.6|82866.6|82833.4|82853.3|82815.4|46
1622617310000|2021-06-02 07:01:50|82854|82829|82850|82825|82862.1|82829.7|82848.6|82812.1|52
1622617320000|2021-06-02 07:02:00|82850.2|82825.2|82853.8|82828.8|82857.3|82832.3|82850.2|82825.2|59
1622617330000|2021-06-02 07:02:10|82852.6|82827.6|82857|82832|82857.7|82832.7|82847.6|82822.6|60
1622617340000|2021-06-02 07:02:20|82856.7|82831.7|82856.3|82831.3|82858.4|82833.4|82853.8|82828.8|46
1622617350000|2021-06-02 07:02:30|82856.4|82831.4|82855.3|82830.3|82861.3|82836.3|82855.3|82830.3|55
1622617360000|2021-06-02 07:02:40|82856|82831|82830.7|82805.7|82864.7|82836.7|82828.5|82790.7|57
1622617370000|2021-06-02 07:02:50|82831.6|82806.6|82858.9|82808.9|82865.7|82815.7|82831.6|82794.4|63
1622617380000|2021-06-02 07:03:00|82858.7|82808.7|82839.9|82814.9|82863.6|82825.3|82838.2|82801.1|57
1622617390000|2021-06-02 07:03:10|82840|82815|82842|82792|82851.4|82815.8|82829.1|82791.8|51
1622617400000|2021-06-02 07:03:20|82842.1|82792.1|82839.4|82789.4|82844.2|82806.1|82826.5|82789.4|48
1622617410000|2021-06-02 07:03:30|82838.9|82788.9|82831.7|82781.7|82838.9|82796.2|82818.6|82780.9|51
1622617420000|2021-06-02 07:03:40|82831.8|82781.8|82810.9|82785.9|82834.4|82796.8|82810.6|82775.1|43
1622617430000|2021-06-02 07:03:50|82811.6|82786.6|82813.4|82763.4|82822.7|82786.7|82802.5|82763.4|52
1622617440000|2021-06-02 07:04:00|82803.2|82778.2|82798.4|82773.4|82812.1|82778.5|82787.7|82750|66
1622617450000|2021-06-02 07:04:10|82796.4|82771.4|82795.5|82745.5|82807|82774.7|82780.2|82745.5|56
1622617460000|2021-06-02 07:04:20|82795.8|82745.8|82774|82749|82796|82758.6|82772.8|82741|40
1622617470000|2021-06-02 07:04:30|82776.5|82751.5|82773.6|82748.6|82789|82752.9|82770.7|82737.5|59
1622617480000|2021-06-02 07:04:40|82773.7|82748.7|82783.9|82733.9|82783.9|82751.4|82771.1|82733.8|50
1622617490000|2021-06-02 07:04:50|82784.1|82734.1|82788.2|82738.2|82788.6|82752|82773.2|82732.1|55
1622617500000|2021-06-02 07:05:00|82787.8|82737.8|82775.2|82750.2|82790.8|82756|82772.5|82735.1|51
1622617510000|2021-06-02 07:05:10|82774.6|82749.6|82764.8|82739.8|82785.3|82749.8|82760.4|82727.4|57
1622617520000|2021-06-02 07:05:20|82765.1|82740.1|82767.8|82742.8|82770.6|82745.6|82764.2|82739.2|54
1622617530000|2021-06-02 07:05:30|82767.7|82742.7|82771.1|82746.1|82771.3|82746.3|82765.7|82740.7|50
1622617540000|2021-06-02 07:05:40|82771.8|82746.8|82763.4|82738.4|82772.8|82747.8|82763.4|82738.4|42
1622617550000|2021-06-02 07:05:50|82764.7|82739.7|82765.9|82740.9|82766.1|82741.1|82761.1|82736.1|52
1622617560000|2021-06-02 07:06:00|82766|82741|82773|82748|82784.5|82749.1|82766|82734.5|61
1622617570000|2021-06-02 07:06:10|82773.1|82748.1|82774.5|82749.5|82778.7|82753.7|82772.8|82747.8|51
1622617580000|2021-06-02 07:06:20|82774.8|82749.8|82776.7|82751.7|82781.5|82756.5|82774.8|82749.8|58
1622617590000|2021-06-02 07:06:30|82776.2|82751.2|82780.3|82755.3|82780.4|82755.4|82776|82751|52
1622617600000|2021-06-02 07:06:40|82779.4|82754.4|82762.9|82737.9|82783.6|82754.9|82762.4|82727.2|45
1622617610000|2021-06-02 07:06:50|82763|82738|82762.8|82737.8|82764.8|82739.8|82762.2|82737.2|33
1622617620000|2021-06-02 07:07:00|82762.5|82737.5|82793.1|82743.1|82795.1|82760.7|82762.3|82733|64
1622617630000|2021-06-02 07:07:10|82793.2|82743.2|82780.9|82755.9|82793.5|82756.3|82779.5|82740.9|52
1622617640000|2021-06-02 07:07:20|82777.5|82752.5|82771.6|82746.6|82786|82756.6|82769.3|82731.2|51
1622617650000|2021-06-02 07:07:30|82771.9|82746.9|82775.7|82750.7|82787.8|82750.7|82757.8|82720.8|53
1622617660000|2021-06-02 07:07:40|82775.8|82750.8|82784.7|82734.7|82787.1|82752.1|82771.7|82733.4|43
1622617670000|2021-06-02 07:07:50|82784.6|82734.6|82773.5|82723.5|82784.6|82746.7|82754.6|82715.6|43
1622617680000|2021-06-02 07:08:00|82772.8|82722.8|82762|82737|82776.9|82737.6|82760.1|82722.8|60
1622617690000|2021-06-02 07:08:10|82762.3|82737.3|82768.7|82743.7|82777.2|82750.9|82761.9|82725.6|42
1622617700000|2021-06-02 07:08:20|82767.4|82742.4|82769.3|82744.3|82780.5|82744.8|82762.5|82723.4|51
1622617710000|2021-06-02 07:08:30|82768.4|82743.4|82764.1|82739.1|82780.8|82744|82761.8|82725.8|37
1622617720000|2021-06-02 07:08:40|82764.7|82739.7|82777.1|82727.1|82777.1|82742.1|82762.2|82727.1|49
1622617730000|2021-06-02 07:08:50|82777.7|82727.7|82773.8|82748.8|82778.4|82753.4|82764.5|82725.3|51
1622617740000|2021-06-02 07:09:00|82773.6|82748.6|82775.5|82750.5|82777.1|82752.1|82773.1|82748.1|44
1622617750000|2021-06-02 07:09:10|82775.1|82750.1|82780.3|82755.3|82780.8|82755.8|82775.1|82750.1|53
1622617760000|2021-06-02 07:09:20|82780.6|82755.6|82774.8|82749.8|82780.6|82755.6|82774.8|82749.8|53
1622617770000|2021-06-02 07:09:30|82775.4|82750.4|82772.5|82747.5|82779.1|82754.1|82772.4|82747.4|43
1622617780000|2021-06-02 07:09:40|82772.1|82747.1|82778.6|82753.6|82790.4|82754.1|82769.4|82732.9|57
1622617790000|2021-06-02 07:09:50|82778.1|82753.1|82770.7|82745.7|82788.2|82753.6|82770.5|82738.2|56
1622617800000|2021-06-02 07:10:00|82770.6|82745.6|82771.2|82746.2|82773.5|82748.5|82770.2|82745.2|52
1622617810000|2021-06-02 07:10:10|82771.6|82746.6|82776.1|82751.1|82777.3|82752.3|82771.6|82746.6|49
1622617820000|2021-06-02 07:10:20|82776.4|82751.4|82773.4|82748.4|82777.3|82752.3|82771.6|82746.6|32
1622617830000|2021-06-02 07:10:30|82773.2|82748.2|82774.5|82724.5|82781.4|82748.3|82770.3|82720.3|49
1622617840000|2021-06-02 07:10:40|82774.4|82724.4|82774.3|82724.3|82775.1|82725.1|82773.3|82723.3|35
1622617850000|2021-06-02 07:10:50|82774.1|82724.1|82777.4|82752.4|82781.6|82752.4|82762|82722.3|44
1622617860000|2021-06-02 07:11:00|82791.3|82741.3|82775.7|82725.7|82791.7|82753.1|82774.7|82724.7|58
1622617870000|2021-06-02 07:11:10|82776.3|82726.3|82762.8|82737.8|82776.4|82738.9|82762|82723.9|59
1622617880000|2021-06-02 07:11:20|82762.7|82737.7|82763.2|82738.2|82763.9|82738.9|82762.1|82737.1|35
1622617890000|2021-06-02 07:11:30|82763.3|82738.3|82762.6|82737.6|82763.6|82738.6|82762.6|82737.6|22
1622617900000|2021-06-02 07:11:40|82762.7|82737.7|82762.4|82737.4|82764.2|82739.2|82757.4|82732.4|36
1622617910000|2021-06-02 07:11:50|82762.7|82737.7|82751.3|82726.3|82765.6|82740.6|82749.6|82710.7|63
1622617920000|2021-06-02 07:12:00|82750.8|82725.8|82759.1|82734.1|82768|82735.8|82750.8|82714.8|57
1622617930000|2021-06-02 07:12:10|82772.2|82722.2|82765.5|82740.5|82778.6|82740.5|82758.9|82719.3|53
1622617940000|2021-06-02 07:12:20|82765.7|82740.7|82766.2|82741.2|82766.7|82741.7|82765.7|82740.7|28
1622617950000|2021-06-02 07:12:30|82765.9|82740.9|82776.6|82726.6|82777.1|82741.4|82763.4|82726.6|35
1622617960000|2021-06-02 07:12:40|82776.5|82726.5|82761.8|82736.8|82776.5|82739.3|82760.9|82726.5|37
1622617970000|2021-06-02 07:12:50|82762.4|82737.4|82761.9|82736.9|82764.1|82739.1|82761.2|82736.2|38
1622617980000|2021-06-02 07:13:00|82761.8|82736.8|82772.6|82722.6|82774.5|82737|82760.7|82722.3|40
1622617990000|2021-06-02 07:13:10|82772.2|82722.2|82762.1|82712.1|82772.6|82738.1|82735.1|82697.4|64
1622618000000|2021-06-02 07:13:20|82761.2|82711.2|82761.7|82711.7|82764.4|82714.4|82761.2|82711.2|47
1622618010000|2021-06-02 07:13:30|82761.8|82711.8|82760.6|82710.6|82763.8|82713.8|82758.9|82708.9|43
1622618020000|2021-06-02 07:13:40|82760.9|82710.9|82762.7|82712.7|82763.1|82713.1|82758.3|82708.3|52
1622618030000|2021-06-02 07:13:50|82763.2|82713.2|82742.7|82717.7|82764|82722.2|82741.9|82705.6|58
1622618040000|2021-06-02 07:14:00|82753.6|82703.6|82741.3|82716.3|82755.2|82718.8|82736.5|82702.4|54
1622618050000|2021-06-02 07:14:10|82738.6|82713.6|82747|82697|82748.6|82717.9|82738.1|82696.6|62
1622618060000|2021-06-02 07:14:20|82746.9|82696.9|82730.5|82705.5|82747.3|82706.8|82727.3|82690.8|59
1622618070000|2021-06-02 07:14:30|82730|82705|82734.3|82709.3|82747.9|82710.5|82730|82694.8|48
1622618080000|2021-06-02 07:14:40|82735.2|82710.2|82734.3|82709.3|82735.6|82710.6|82734.3|82709.3|34
1622618090000|2021-06-02 07:14:50|82734|82709|82749.6|82699.6|82749.9|82713.8|82733.9|82698.1|34
1622618100000|2021-06-02 07:15:00|82749.5|82699.5|82737|82712|82749.9|82712.1|82736.3|82698.3|45
1622618110000|2021-06-02 07:15:10|82737.1|82712.1|82737.4|82712.4|82738.4|82713.4|82734.4|82709.4|50
1622618120000|2021-06-02 07:15:20|82737.3|82712.3|82753.3|82703.3|82753.3|82715|82735.5|82702.2|58
1622618130000|2021-06-02 07:15:30|82753.2|82703.2|82730|82705|82753.4|82708.3|82729.1|82691.7|59
1622618140000|2021-06-02 07:15:40|82730.1|82705.1|82730.5|82705.5|82731.7|82706.7|82729.4|82704.4|50
1622618150000|2021-06-02 07:15:50|82730.6|82705.6|82733.6|82708.6|82750.7|82714.5|82730.4|82700.7|64
1622618160000|2021-06-02 07:16:00|82746.2|82696.2|82731.6|82706.6|82746.2|82708.5|82731|82695.9|45
1622618170000|2021-06-02 07:16:10|82731.5|82706.5|82739.5|82689.5|82748.4|82711.3|82725.8|82689.1|39
1622618180000|2021-06-02 07:16:20|82738|82688|82735.5|82685.5|82738.7|82702.3|82722.9|82684.9|47
1622618190000|2021-06-02 07:16:30|82735.7|82685.7|82720|82695|82735.7|82695|82714.6|82678.1|49
1622618200000|2021-06-02 07:16:40|82719.9|82694.9|82726.6|82701.6|82736.5|82702.2|82718.8|82685.8|61
1622618210000|2021-06-02 07:16:50|82725.4|82700.4|82723.4|82698.4|82740.6|82703.9|82723.1|82685.5|60
1622618220000|2021-06-02 07:17:00|82723.5|82698.5|82725.5|82700.5|82727.6|82702.6|82723.1|82698.1|44
1622618230000|2021-06-02 07:17:10|82725.6|82700.6|82722.1|82697.1|82726.1|82701.1|82722|82697|41
1622618240000|2021-06-02 07:17:20|82722.5|82697.5|82716.5|82691.5|82724|82699|82715.4|82690.4|43
1622618250000|2021-06-02 07:17:30|82717.1|82692.1|82715.1|82690.1|82730.4|82693.1|82714.4|82680.2|52
1622618260000|2021-06-02 07:17:40|82714.5|82689.5|82707.3|82682.3|82715.8|82690.8|82705.9|82680.9|44
1622618270000|2021-06-02 07:17:50|82707.2|82682.2|82707.7|82682.7|82723.6|82690.7|82706.5|82670.4|53
1622618280000|2021-06-02 07:18:00|82707.8|82682.8|82707.5|82682.5|82713.3|82684.9|82701.8|82663.3|56
1622618290000|2021-06-02 07:18:10|82706.4|82681.4|82703.9|82678.9|82721|82687.5|82703.6|82669|49
1622618300000|2021-06-02 07:18:20|82705|82680|82705|82680|82707.6|82682.6|82703|82678|55
1622618310000|2021-06-02 07:18:30|82704.7|82679.7|82704.8|82679.8|82718.1|82681.4|82701|82666.6|56
1622618320000|2021-06-02 07:18:40|82704.6|82679.6|82701.2|82676.2|82714.6|82679.9|82700.5|82662.5|53
1622618330000|2021-06-02 07:18:50|82701.3|82676.3|82701.9|82676.9|82703.6|82678.6|82701.3|82676.3|45
1622618340000|2021-06-02 07:19:00|82701.4|82676.4|82701.4|82676.4|82704|82679|82701.2|82676.2|39
1622618350000|2021-06-02 07:19:10|82701.6|82676.6|82701.4|82676.4|82702|82677|82699.7|82674.7|42
1622618360000|2021-06-02 07:19:20|82702.2|82677.2|82700.3|82675.3|82702.6|82677.6|82699.4|82674.4|31
1622618370000|2021-06-02 07:19:30|82700.4|82675.4|82701.4|82676.4|82701.6|82676.6|82699.5|82674.5|26
1622618380000|2021-06-02 07:19:40|82701.5|82676.5|82718.9|82668.9|82719.3|82680.3|82699.9|82666.5|55
1622618390000|2021-06-02 07:19:50|82719.2|82669.2|82718.4|82668.4|82720.4|82670.4|82718.3|82668.3|46
1622618400000|2021-06-02 07:20:00|82718|82668|82728.8|82678.8|82730.2|82691.7|82705.1|82667.6|53
1622618410000|2021-06-02 07:20:10|82728.4|82678.4|82733.7|82683.7|82736.5|82686.5|82728.4|82678.4|62
1622618420000|2021-06-02 07:20:20|82733|82683|82738.8|82713.8|82751.6|82713.8|82730.8|82683|54
1622618430000|2021-06-02 07:20:30|82739|82714|82738.2|82713.2|82739|82714|82736.5|82711.5|45
1622618440000|2021-06-02 07:20:40|82739|82714|82749|82699|82749.2|82714.1|82735.2|82698.8|51
1622618450000|2021-06-02 07:20:50|82749.3|82699.3|82733|82683|82749.7|82718.6|82720.9|82681.9|57
1622618460000|2021-06-02 07:21:00|82732.4|82682.4|82724|82699|82737.3|82701.5|82723.2|82682.4|38
1622618470000|2021-06-02 07:21:10|82724.1|82699.1|82723.6|82698.6|82736.5|82702.1|82721.2|82685.2|51
1622618480000|2021-06-02 07:21:20|82723.2|82698.2|82723.7|82698.7|82724.6|82699.6|82722.6|82697.6|34
1622618490000|2021-06-02 07:21:30|82726.5|82701.5|82724.9|82699.9|82727.9|82702.9|82724.3|82699.3|40
1622618500000|2021-06-02 07:21:40|82724.7|82699.7|82720.6|82695.6|82737.2|82700.3|82719.9|82683.4|27
1622618510000|2021-06-02 07:21:50|82721.3|82696.3|82714.5|82689.5|82728|82696.9|82714.3|82675.9|44
1622618520000|2021-06-02 07:22:00|82714.9|82689.9|82713|82688|82714.9|82689.9|82710.8|82685.8|45
1622618530000|2021-06-02 07:22:10|82712.9|82687.9|82706|82681|82716.3|82688|82704.1|82665.7|55
1622618540000|2021-06-02 07:22:20|82706.3|82681.3|82708|82683|82722.6|82685.5|82705.2|82670.9|59
1622618550000|2021-06-02 07:22:30|82707.8|82682.8|82725.4|82675.4|82728.4|82689.1|82707.8|82675.2|55
1622618560000|2021-06-02 07:22:40|82725.5|82675.5|82701.5|82676.5|82725.5|82684.6|82701.5|82664.8|52
1622618570000|2021-06-02 07:22:50|82701.7|82676.7|82714|82664|82714.3|82680.5|82701|82663.3|47
1622618580000|2021-06-02 07:23:00|82714.3|82664.3|82702.2|82677.2|82720.1|82677.2|82701.2|82663.9|54
1622618590000|2021-06-02 07:23:10|82701.4|82676.4|82704.3|82679.3|82704.6|82679.6|82698.6|82673.6|47
1622618600000|2021-06-02 07:23:20|82704.7|82679.7|82708.1|82683.1|82713|82688|82704.7|82679.7|53
1622618610000|2021-06-02 07:23:30|82707.2|82682.2|82705.4|82680.4|82713|82688|82705|82680|52
1622618620000|2021-06-02 07:23:40|82705|82680|82711.4|82686.4|82721.4|82686.5|82704.3|82670.4|44
1622618630000|2021-06-02 07:23:50|82711.1|82686.1|82718.8|82668.8|82718.9|82687.3|82705.3|82666.2|51
1622618640000|2021-06-02 07:24:00|82718.4|82668.4|82718.2|82668.2|82718.6|82668.6|82715.5|82665.5|39
1622618650000|2021-06-02 07:24:10|82718.3|82668.3|82718.9|82668.9|82719.1|82669.1|82717.6|82667.6|32
1622618660000|2021-06-02 07:24:20|82719|82669|82707.8|82682.8|82719.2|82682.9|82707.8|82667.5|25
1622618670000|2021-06-02 07:24:30|82708|82683|82728.1|82678.1|82729|82689.6|82707.8|82677.5|47
1622618680000|2021-06-02 07:24:40|82728|82678|82713|82688|82728.6|82688.4|82710.2|82676.7|41
1622618690000|2021-06-02 07:24:50|82712.3|82687.3|82713.1|82688.1|82714.1|82689.1|82711.2|82686.2|39
1622618700000|2021-06-02 07:25:00|82713.2|82688.2|82720.2|82695.2|82723.8|82698.8|82713|82688|53
1622618710000|2021-06-02 07:25:10|82720.4|82695.4|82721.7|82696.7|82721.7|82696.7|82718.9|82693.9|35
1622618720000|2021-06-02 07:25:20|82721.8|82696.8|82717|82692|82733.2|82697.4|82716.4|82679.9|50
1622618730000|2021-06-02 07:25:30|82717.1|82692.1|82719|82694|82719|82694|82714.4|82689.4|28
1622618740000|2021-06-02 07:25:40|82718.6|82693.6|82719.6|82694.6|82720.2|82695.2|82717.3|82692.3|30
1622618750000|2021-06-02 07:25:50|82719|82694|82716.7|82691.7|82719.9|82694.9|82716|82691|41
1622618760000|2021-06-02 07:26:00|82716.2|82691.2|82720.9|82695.9|82720.9|82695.9|82714.8|82689.8|35
1622618770000|2021-06-02 07:26:10|82721.2|82696.2|82722.3|82697.3|82735.2|82699.8|82718.8|82683.8|46
1622618780000|2021-06-02 07:26:20|82720.4|82695.4|82723.1|82698.1|82724.3|82699.3|82720.4|82695.4|34
1622618790000|2021-06-02 07:26:30|82723.2|82698.2|82736.4|82711.4|82741|82716|82723|82698|46
1622618800000|2021-06-02 07:26:40|82735.7|82710.7|82738.7|82713.7|82751|82713.7|82735.7|82701|35
1622618810000|2021-06-02 07:26:50|82738.2|82713.2|82739.1|82714.1|82748.8|82715.4|82734.3|82696.5|48
1622618820000|2021-06-02 07:27:00|82739.2|82714.2|82736.1|82711.1|82746.2|82715.7|82731.9|82695.2|54
1622618830000|2021-06-02 07:27:10|82736.2|82711.2|82736.2|82686.2|82740.5|82711.3|82725.1|82685.9|39
1622618840000|2021-06-02 07:27:20|82735.9|82685.9|82720.9|82695.9|82736|82699.3|82719.9|82685|37
1622618850000|2021-06-02 07:27:30|82721|82696|82727|82702|82736.6|82702|82721|82684.7|39
1622618860000|2021-06-02 07:27:40|82726.5|82701.5|82727.2|82702.2|82727.7|82702.7|82725.6|82700.6|47
1622618870000|2021-06-02 07:27:50|82727.3|82702.3|82723.5|82698.5|82739.7|82702.6|82718.3|82689.2|51
1622618880000|2021-06-02 07:28:00|82724.2|82699.2|82725.3|82700.3|82728.1|82703.1|82724.2|82699.2|35
1622618890000|2021-06-02 07:28:10|82724.6|82699.6|82735.5|82710.5|82735.5|82710.5|82724.4|82699.4|40
1622618900000|2021-06-02 07:28:20|82736|82711|82735.8|82710.8|82737.2|82712.2|82731.2|82706.2|43
1622618910000|2021-06-02 07:28:30|82736.3|82711.3|82737.8|82712.8|82738.7|82713.7|82734.6|82709.6|67
1622618920000|2021-06-02 07:28:40|82735.7|82710.7|82740.6|82715.6|82742.1|82717.1|82735.6|82710.6|51
1622618930000|2021-06-02 07:28:50|82740.1|82715.1|82738.9|82713.9|82753.5|82717.4|82738.3|82702.8|48
1622618940000|2021-06-02 07:29:00|82738.1|82713.1|82737.7|82712.7|82738.5|82713.5|82735.5|82710.5|44
1622618950000|2021-06-02 07:29:10|82736.5|82711.5|82739.7|82714.7|82742.6|82717.6|82731.4|82706.4|53
1622618960000|2021-06-02 07:29:20|82738.9|82713.9|82742.8|82717.8|82745|82720|82738.9|82713.9|62
1622618970000|2021-06-02 07:29:30|82742.7|82717.7|82745.1|82720.1|82746.2|82721.2|82742.7|82717.7|59
1622618980000|2021-06-02 07:29:40|82745.4|82720.4|82743.3|82718.3|82754.3|82721.1|82741.4|82704.2|44
1622618990000|2021-06-02 07:29:50|82742.9|82717.9|82741.9|82716.9|82743.5|82718.5|82741.1|82716.1|42
1622619000000|2021-06-02 07:30:00|82742.6|82717.6|82742.8|82717.8|82743.7|82718.7|82742|82717|47
1622619010000|2021-06-02 07:30:10|82742.6|82717.6|82738.7|82713.7|82743.4|82718.4|82737.4|82712.4|58
1622619020000|2021-06-02 07:30:20|82739|82714|82748.7|82723.7|82749.6|82724.6|82738.2|82713.2|57
1622619030000|2021-06-02 07:30:30|82747.3|82722.3|82749.8|82724.8|82758.4|82733.4|82747.3|82722.3|64
1622619040000|2021-06-02 07:30:40|82750.1|82725.1|82751|82726|82751.9|82726.9|82746.6|82721.6|47
1622619050000|2021-06-02 07:30:50|82750.9|82725.9|82739|82714|82751.9|82726.9|82736.8|82711.8|69
1622619060000|2021-06-02 07:31:00|82738.6|82713.6|82729.2|82704.2|82740.5|82713.6|82728.7|82690.5|64
1622619070000|2021-06-02 07:31:10|82729.4|82704.4|82726.9|82701.9|82729.4|82704.4|82723.8|82698.8|50
1622619080000|2021-06-02 07:31:20|82726.4|82701.4|82721.7|82696.7|82727.8|82702.8|82719.7|82694.7|56
1622619090000|2021-06-02 07:31:30|82722|82697|82728.1|82703.1|82728.1|82703.1|82719.5|82694.5|52
1622619100000|2021-06-02 07:31:40|82729.3|82704.3|82732.7|82707.7|82743.1|82709|82729.2|82692.5|57
1622619110000|2021-06-02 07:31:50|82732.6|82707.6|82747.6|82722.6|82759.3|82722.8|82731.8|82706.8|47
1622619120000|2021-06-02 07:32:00|82748.6|82723.6|82752.8|82727.8|82761.4|82729.1|82748|82711.2|53
1622619130000|2021-06-02 07:32:10|82751.9|82726.9|82749.3|82724.3|82755.5|82730.5|82748.1|82723.1|63
1622619140000|2021-06-02 07:32:20|82749.6|82724.6|82741.9|82716.9|82755.1|82725.8|82740.2|82703.8|51
1622619150000|2021-06-02 07:32:30|82741.4|82716.4|82738|82713|82742|82717|82736.5|82711.5|47
1622619160000|2021-06-02 07:32:40|82737.9|82712.9|82734.4|82709.4|82738.8|82713.8|82732.5|82707.5|45
1622619170000|2021-06-02 07:32:50|82734.5|82709.5|82731.5|82706.5|82735|82710|82731|82706|41
1622619180000|2021-06-02 07:33:00|82731.6|82706.6|82728.3|82703.3|82733.8|82708.8|82726.3|82701.3|57
1622619190000|2021-06-02 07:33:10|82728.4|82703.4|82726|82701|82729|82704|82725.1|82700.1|39
1622619200000|2021-06-02 07:33:20|82725.9|82700.9|82741.2|82691.2|82741.2|82704.7|82724.4|82690.1|49
1622619210000|2021-06-02 07:33:30|82741.3|82691.3|82718.3|82693.3|82742|82704.4|82717.4|82680.4|55
1622619220000|2021-06-02 07:33:40|82718.2|82693.2|82714|82689|82726.6|82695.3|82711.6|82674.9|54
1622619230000|2021-06-02 07:33:50|82713.4|82688.4|82710.7|82685.7|82715.4|82690.4|82710.1|82685.1|40
1622619240000|2021-06-02 07:34:00|82711|82686|82714|82689|82725.4|82689.3|82711|82675.4|43
1622619250000|2021-06-02 07:34:10|82713.4|82688.4|82720.4|82695.4|82720.4|82695.4|82712.5|82687.5|45
1622619260000|2021-06-02 07:34:20|82720.8|82695.8|82722.7|82697.7|82723.1|82698.1|82720.6|82695.6|46
1622619270000|2021-06-02 07:34:30|82722.5|82697.5|82712|82687|82722.6|82697.6|82711.2|82686.2|50
1622619280000|2021-06-02 07:34:40|82711.4|82686.4|82713.1|82688.1|82716.4|82691.4|82711.1|82686.1|48
1622619290000|2021-06-02 07:34:50|82712.2|82687.2|82708.5|82683.5|82714.6|82689.6|82708.2|82683.2|42
1622619300000|2021-06-02 07:35:00|82709.3|82684.3|82712.6|82687.6|82723.8|82688.6|82709.3|82672.8|49
1622619310000|2021-06-02 07:35:10|82713|82688|82717.5|82692.5|82718.5|82693.5|82713|82688|44
1622619320000|2021-06-02 07:35:20|82716.7|82691.7|82714.9|82689.9|82719.4|82694.4|82714.3|82689.3|52
1622619330000|2021-06-02 07:35:30|82715|82690|82717.2|82692.2|82718.1|82693.1|82714.4|82689.4|44
1622619340000|2021-06-02 07:35:40|82718.5|82693.5|82722.1|82697.1|82723|82698|82718.5|82693.5|40
1622619350000|2021-06-02 07:35:50|82722.3|82697.3|82718.3|82693.3|82724.9|82699.9|82718|82693|44
1622619360000|2021-06-02 07:36:00|82718.4|82693.4|82718.3|82693.3|82720.7|82695.7|82717.7|82692.7|37
1622619370000|2021-06-02 07:36:10|82718.4|82693.4|82715.8|82690.8|82718.9|82693.9|82713.6|82688.6|51
1622619380000|2021-06-02 07:36:20|82716.8|82691.8|82716.7|82691.7|82717|82692|82715.2|82690.2|37
1622619390000|2021-06-02 07:36:30|82716|82691|82718|82693|82718.2|82693.2|82715.7|82690.7|37
1622619400000|2021-06-02 07:36:40|82717.9|82692.9|82724.9|82699.9|82726.3|82701.3|82717.9|82692.9|53
1622619410000|2021-06-02 07:36:50|82724|82699|82729.1|82704.1|82730|82705|82724|82699|48
1622619420000|2021-06-02 07:37:00|82730.1|82705.1|82723.4|82698.4|82732.2|82707.2|82722.9|82697.9|57
1622619430000|2021-06-02 07:37:10|82723.1|82698.1|82724.8|82699.8|82726.7|82701.7|82723.1|82698.1|44
1622619440000|2021-06-02 07:37:20|82724.9|82699.9|82723.5|82698.5|82725|82700|82721.9|82696.9|39
1622619450000|2021-06-02 07:37:30|82723.4|82698.4|82721.7|82696.7|82725.9|82700.9|82720.8|82695.8|46
1622619460000|2021-06-02 07:37:40|82721.8|82696.8|82717.5|82692.5|82722.1|82697.1|82714.9|82689.9|43
1622619470000|2021-06-02 07:37:50|82718.2|82693.2|82713.5|82688.5|82718.3|82693.3|82713.5|82688.5|34
1622619480000|2021-06-02 07:38:00|82713.6|82688.6|82712.8|82687.8|82715.3|82690.3|82711.8|82686.8|52
1622619490000|2021-06-02 07:38:10|82712.7|82687.7|82712.7|82687.7|82714.1|82689.1|82712.3|82687.3|46
1622619500000|2021-06-02 07:38:20|82712.8|82687.8|82714.9|82689.9|82715.5|82690.5|82712|82687|32
1622619510000|2021-06-02 07:38:30|82715.1|82690.1|82708.5|82683.5|82715.9|82690.9|82707.8|82682.8|48
1622619520000|2021-06-02 07:38:40|82708.6|82683.6|82705.2|82680.2|82708.6|82683.6|82704|82679|31
1622619530000|2021-06-02 07:38:50|82704.7|82679.7|82704.6|82679.6|82705.3|82680.3|82703.8|82678.8|33
1622619540000|2021-06-02 07:39:00|82703.4|82678.4|82709.1|82684.1|82712.5|82687.5|82700.3|82675.3|63
1622619550000|2021-06-02 07:39:10|82709.6|82684.6|82709.6|82684.6|82709.8|82684.8|82708.1|82683.1|37
1622619560000|2021-06-02 07:39:20|82709.8|82684.8|82709.4|82684.4|82710|82685|82708.8|82683.8|33
1622619570000|2021-06-02 07:39:30|82709.8|82684.8|82704.3|82679.3|82709.8|82684.8|82703.8|82678.8|36
1622619580000|2021-06-02 07:39:40|82703.9|82678.9|82706.8|82681.8|82706.8|82681.8|82703.9|82678.9|35
1622619590000|2021-06-02 07:39:50|82706.9|82681.9|82706.4|82681.4|82712.4|82687.4|82705.8|82680.8|42
1622619600000|2021-06-02 07:40:00|82706.5|82681.5|82714.9|82664.9|82716.4|82683|82703.4|82664.8|35
1622619610000|2021-06-02 07:40:10|82715|82665|82702.3|82677.3|82715.2|82678.2|82701.7|82664|22
1622619620000|2021-06-02 07:40:20|82702.7|82677.7|82703.6|82678.6|82705.1|82680.1|82702|82677|31
1622619630000|2021-06-02 07:40:30|82703.7|82678.7|82707.5|82682.5|82708.7|82683.7|82703.5|82678.5|44
1622619640000|2021-06-02 07:40:40|82707.8|82682.8|82707.6|82682.6|82710|82685|82707|82682|32
1622619650000|2021-06-02 07:40:50|82707.7|82682.7|82707|82682|82708.6|82683.6|82706|82681|35
1622619660000|2021-06-02 07:41:00|82706.7|82681.7|82706.8|82681.8|82718.2|82683.5|82702.8|82667.5|40
1622619670000|2021-06-02 07:41:10|82706.7|82681.7|82706.4|82681.4|82708|82683|82706|82681|35
1622619680000|2021-06-02 07:41:20|82706.5|82681.5|82707.3|82682.3|82708.6|82683.6|82703.1|82678.1|54
1622619690000|2021-06-02 07:41:30|82707.5|82682.5|82705.1|82680.1|82707.9|82682.9|82703.7|82678.7|44
1622619700000|2021-06-02 07:41:40|82703.2|82678.2|82702|82677|82714.9|82680.9|82700|82663.8|38
1622619710000|2021-06-02 07:41:50|82702.1|82677.1|82703.4|82678.4|82703.9|82678.9|82701.3|82676.3|41
1622619720000|2021-06-02 07:42:00|82703.5|82678.5|82707.1|82682.1|82707.4|82682.4|82703.2|82678.2|44
1622619730000|2021-06-02 07:42:10|82707.2|82682.2|82718.4|82693.4|82724|82694.2|82706.8|82672.4|41
1622619740000|2021-06-02 07:42:20|82719.1|82694.1|82724.8|82699.8|82724.8|82699.8|82719.1|82694.1|46
1622619750000|2021-06-02 07:42:30|82724.2|82699.2|82740.5|82690.5|82740.5|82704.2|82723.3|82690.5|39
1622619760000|2021-06-02 07:42:40|82740.9|82690.9|82728|82703|82742.6|82703.6|82727.9|82690|40
1622619770000|2021-06-02 07:42:50|82728.2|82703.2|82722.8|82697.8|82728.2|82703.2|82721.6|82696.6|37
1622619780000|2021-06-02 07:43:00|82722.7|82697.7|82723.8|82698.8|82726.5|82701.5|82722.7|82697.7|38
1622619790000|2021-06-02 07:43:10|82724.3|82699.3|82723.5|82698.5|82726.7|82701.7|82723.5|82698.5|40
1622619800000|2021-06-02 07:43:20|82725|82700|82725.1|82700.1|82726.6|82701.6|82724.4|82699.4|34
1622619810000|2021-06-02 07:43:30|82725.6|82700.6|82724|82699|82725.6|82700.6|82720.4|82695.4|48
1622619820000|2021-06-02 07:43:40|82723.7|82698.7|82721.9|82696.9|82725.1|82700.1|82721.6|82696.6|42
1622619830000|2021-06-02 07:43:50|82722|82697|82723.6|82698.6|82723.6|82698.6|82721.4|82696.4|26
1622619840000|2021-06-02 07:44:00|82723.5|82698.5|82724.8|82699.8|82729.9|82704.9|82722.1|82697.1|45
1622619850000|2021-06-02 07:44:10|82724.5|82699.5|82730.4|82705.4|82731|82706|82723.6|82698.6|46
1622619860000|2021-06-02 07:44:20|82730.3|82705.3|82734.5|82709.5|82735.9|82710.9|82730|82705|54
1622619870000|2021-06-02 07:44:30|82734.4|82709.4|82735.5|82710.5|82735.9|82710.9|82733.3|82708.3|40
1622619880000|2021-06-02 07:44:40|82735.7|82710.7|82735.3|82710.3|82735.7|82710.7|82732.7|82707.7|30
1622619890000|2021-06-02 07:44:50|82735.4|82710.4|82737.5|82712.5|82740.2|82715.2|82735.3|82710.3|33
1622619900000|2021-06-02 07:45:00|82737.7|82712.7|82739|82714|82739.8|82714.8|82736|82711|51
1622619910000|2021-06-02 07:45:10|82739.1|82714.1|82743.2|82718.2|82744.7|82719.7|82738.5|82713.5|51
1622619920000|2021-06-02 07:45:20|82743.7|82718.7|82756.8|82706.8|82756.8|82723.1|82742.1|82706.6|47
1622619930000|2021-06-02 07:45:30|82742.8|82717.8|82746.3|82721.3|82746.6|82721.6|82742.4|82717.4|46
1622619940000|2021-06-02 07:45:40|82746.8|82721.8|82751.9|82726.9|82764|82726.9|82746.4|82711.4|48
1622619950000|2021-06-02 07:45:50|82752|82727|82747.5|82722.5|82765.3|82727.5|82746.9|82714.1|52
1622619960000|2021-06-02 07:46:00|82747.2|82722.2|82752|82727|82753.8|82728.8|82746.8|82721.8|44
1622619970000|2021-06-02 07:46:10|82751|82726|82749.1|82724.1|82752|82727|82747.7|82722.7|42
1622619980000|2021-06-02 07:46:20|82749.2|82724.2|82750.5|82725.5|82753.9|82728.9|82748.8|82723.8|34
1622619990000|2021-06-02 07:46:30|82751|82726|82754.2|82729.2|82754.2|82729.2|82749.5|82724.5|36
1622620000000|2021-06-02 07:46:40|82753.4|82728.4|82749.7|82724.7|82754.3|82729.3|82749.7|82724.7|40
1622620010000|2021-06-02 07:46:50|82750.1|82725.1|82753.6|82728.6|82754.9|82729.9|82749.7|82724.7|34
1622620020000|2021-06-02 07:47:00|82753.3|82728.3|82753.3|82728.3|82766.1|82735.7|82750.4|82715.7|59
1622620030000|2021-06-02 07:47:10|82753.6|82728.6|82750.6|82725.6|82755.4|82730.4|82748.5|82723.5|42
1622620040000|2021-06-02 07:47:20|82750.8|82725.8|82754.8|82729.8|82754.9|82729.9|82750|82725|50
1622620050000|2021-06-02 07:47:30|82753.6|82728.6|82755.6|82730.6|82759.4|82734.4|82752.9|82727.9|57
1622620060000|2021-06-02 07:47:40|82756.1|82731.1|82746.9|82721.9|82761.5|82736.5|82746.9|82721.9|57
1622620070000|2021-06-02 07:47:50|82746.8|82721.8|82748.9|82723.9|82749.1|82724.1|82746.7|82721.7|34
1622620080000|2021-06-02 07:48:00|82749|82724|82749.7|82724.7|82751.3|82726.3|82749|82724|32
1622620090000|2021-06-02 07:48:10|82749.5|82724.5|82754.7|82729.7|82754.7|82729.7|82749.3|82724.3|39
1622620100000|2021-06-02 07:48:20|82754.6|82729.6|82753.5|82728.5|82757.4|82732.4|82752|82727|48
1622620110000|2021-06-02 07:48:30|82753.6|82728.6|82754.6|82729.6|82756.7|82731.7|82753.1|82728.1|44
1622620120000|2021-06-02 07:48:40|82753.4|82728.4|82749.4|82724.4|82753.5|82728.5|82748.5|82723.5|40
1622620130000|2021-06-02 07:48:50|82749.7|82724.7|82741.4|82716.4|82749.7|82724.7|82741.1|82716.1|43
1622620140000|2021-06-02 07:49:00|82741.3|82716.3|82739.4|82714.4|82743.1|82718.1|82738.7|82713.7|44
1622620150000|2021-06-02 07:49:10|82739.6|82714.6|82738.5|82713.5|82739.6|82714.6|82737.7|82712.7|38
1622620160000|2021-06-02 07:49:20|82738.4|82713.4|82742.8|82717.8|82742.8|82717.8|82738|82713|43
1622620170000|2021-06-02 07:49:30|82742.6|82717.6|82743.4|82718.4|82759|82722.7|82742.6|82709|47
1622620180000|2021-06-02 07:49:40|82743.7|82718.7|82743|82718|82744.2|82719.2|82738.9|82713.9|47
1622620190000|2021-06-02 07:49:50|82743.5|82718.5|82743.2|82718.2|82744|82719|82743|82718|30
1622620200000|2021-06-02 07:50:00|82743.4|82718.4|82736.8|82711.8|82743.4|82718.4|82736.4|82711.4|43
1622620210000|2021-06-02 07:50:10|82737.6|82712.6|82737.3|82712.3|82749.3|82713.4|82733.9|82698.4|39
1622620220000|2021-06-02 07:50:20|82737|82712|82745.3|82720.3|82748.4|82723.4|82737|82712|56
1622620230000|2021-06-02 07:50:30|82744.6|82719.6|82745|82720|82745|82720|82742.4|82717.4|31
1622620240000|2021-06-02 07:50:40|82748.1|82723.1|82752.3|82727.3|82753.5|82728.5|82748.1|82723.1|52
1622620250000|2021-06-02 07:50:50|82752.5|82727.5|82752.7|82727.7|82753.5|82728.5|82751.3|82726.3|44
1622620260000|2021-06-02 07:51:00|82753.3|82728.3|82770.3|82745.3|82773.8|82748.8|82752.5|82727.5|62
1622620270000|2021-06-02 07:51:10|82769.8|82744.8|82788.8|82738.8|82788.8|82751.5|82769.8|82737.8|61
1622620280000|2021-06-02 07:51:20|82789.4|82739.4|82795.9|82745.9|82795.9|82753|82775.3|82737.4|67
1622620290000|2021-06-02 07:51:30|82795.1|82745.1|82794|82744|82795.9|82755.8|82780.7|82742.8|50
1622620300000|2021-06-02 07:51:40|82793.6|82743.6|82774.4|82749.4|82794.1|82754.6|82773.8|82737.4|57
1622620310000|2021-06-02 07:51:50|82775.3|82750.3|82776.8|82751.8|82790|82753.9|82773.8|82736.4|58
1622620320000|2021-06-02 07:52:00|82777|82752|82778|82753|82782.9|82757.9|82775.1|82750.1|58
1622620330000|2021-06-02 07:52:10|82778.4|82753.4|82778.6|82753.6|82779.4|82754.4|82777.1|82752.1|33
1622620340000|2021-06-02 07:52:20|82779.1|82754.1|82779.8|82754.8|82786.7|82761.7|82778.7|82753.7|43
1622620350000|2021-06-02 07:52:30|82792.8|82742.8|82781.9|82756.9|82794.4|82758.2|82778.8|82741.3|57
1622620360000|2021-06-02 07:52:40|82780.9|82755.9|82782.1|82757.1|82783.8|82758.8|82780.9|82755.9|39
1622620370000|2021-06-02 07:52:50|82783|82758|82783.4|82758.4|82785.1|82760.1|82781.1|82756.1|45
1622620380000|2021-06-02 07:53:00|82782.8|82757.8|82777.9|82752.9|82782.9|82757.9|82777.5|82752.5|54
1622620390000|2021-06-02 07:53:10|82779.1|82754.1|82784.8|82759.8|82784.8|82759.8|82777.2|82752.2|48
1622620400000|2021-06-02 07:53:20|82784.7|82759.7|82785.9|82760.9|82785.9|82760.9|82783.1|82758.1|36
1622620410000|2021-06-02 07:53:30|82785.6|82760.6|82785.8|82760.8|82787.2|82762.2|82785.4|82760.4|49
1622620420000|2021-06-02 07:53:40|82785.7|82760.7|82785.2|82760.2|82786.8|82761.8|82784.9|82759.9|37
1622620430000|2021-06-02 07:53:50|82785.4|82760.4|82781.8|82756.8|82786.2|82761.2|82780.2|82755.2|37
1622620440000|2021-06-02 07:54:00|82782.3|82757.3|82783.2|82758.2|82784.9|82759.9|82782.3|82757.3|46
1622620450000|2021-06-02 07:54:10|82783.3|82758.3|82780.3|82755.3|82783.3|82758.3|82778.7|82753.7|53
1622620460000|2021-06-02 07:54:20|82779.6|82754.6|82785.3|82760.3|82798.4|82760.6|82778.7|82746.9|50
1622620470000|2021-06-02 07:54:30|82784.4|82759.4|82782|82757|82784.4|82759.4|82780.3|82755.3|43
1622620480000|2021-06-02 07:54:40|82782.1|82757.1|82782.1|82757.1|82784.1|82759.1|82781.4|82756.4|49
1622620490000|2021-06-02 07:54:50|82781.6|82756.6|82783|82758|82786.2|82761.2|82781.6|82756.6|54
1622620500000|2021-06-02 07:55:00|82782.8|82757.8|82783.9|82758.9|82784.6|82759.6|82781.8|82756.8|43
1622620510000|2021-06-02 07:55:10|82784.2|82759.2|82785.6|82760.6|82785.9|82760.9|82783.4|82758.4|36
1622620520000|2021-06-02 07:55:20|82785.7|82760.7|82785.6|82760.6|82787|82762|82784.1|82759.1|41
1622620530000|2021-06-02 07:55:30|82785.5|82760.5|82803.1|82778.1|82803.1|82778.1|82785.5|82760.5|44
1622620540000|2021-06-02 07:55:40|82808.4|82783.4|82808.6|82758.6|82821.6|82786.4|82795.6|82755.3|65
1622620550000|2021-06-02 07:55:50|82809.5|82759.5|82800.6|82775.6|82812.2|82777.4|82798.7|82757.9|59
1622620560000|2021-06-02 07:56:00|82799.5|82774.5|82794.9|82769.9|82800.3|82775.3|82790.6|82765.6|63
1622620570000|2021-06-02 07:56:10|82794.7|82769.7|82798.4|82773.4|82809|82773.6|82794.3|82759|46
1622620580000|2021-06-02 07:56:20|82798.3|82773.3|82799|82774|82800.2|82775.2|82796.5|82771.5|41
1622620590000|2021-06-02 07:56:30|82798.8|82773.8|82803.1|82778.1|82806.4|82781.4|82798.8|82773.8|57
1622620600000|2021-06-02 07:56:40|82802.5|82777.5|82802.4|82777.4|82803.9|82778.9|82800.2|82775.2|50
1622620610000|2021-06-02 07:56:50|82802.3|82777.3|82799.4|82774.4|82802.7|82777.7|82799.4|82774.4|35
1622620620000|2021-06-02 07:57:00|82799.5|82774.5|82805.6|82780.6|82815.1|82780.7|82798|82764.6|46
1622620630000|2021-06-02 07:57:10|82805.9|82780.9|82803.7|82778.7|82821.8|82784.4|82803.3|82768.3|52
1622620640000|2021-06-02 07:57:20|82803.8|82778.8|82820.2|82770.2|82820.6|82784.1|82803.8|82769.5|50
1622620650000|2021-06-02 07:57:30|82819.9|82769.9|82804.4|82779.4|82819.9|82782.3|82795.5|82764.7|61
1622620660000|2021-06-02 07:57:40|82804.2|82779.2|82814.8|82789.8|82816.5|82791.5|82801.4|82776.4|61
1622620670000|2021-06-02 07:57:50|82814.9|82789.9|82813.1|82788.1|82827.6|82792.7|82811.2|82774.8|65
1622620680000|2021-06-02 07:58:00|82811.5|82786.5|82810.3|82785.3|82812.1|82787.1|82808.5|82783.5|46
1622620690000|2021-06-02 07:58:10|82810|82785|82812.5|82787.5|82813.4|82788.4|82807.8|82782.8|23
1622620700000|2021-06-02 07:58:20|82809.7|82784.7|82804.6|82779.6|82809.7|82784.7|82800.7|82775.7|60
1622620710000|2021-06-02 07:58:30|82806.2|82781.2|82798.6|82773.6|82807.5|82782.5|82798.6|82773.6|50
1622620720000|2021-06-02 07:58:40|82798.4|82773.4|82797.7|82772.7|82799.8|82774.8|82795.3|82770.3|49
1622620730000|2021-06-02 07:58:50|82797.4|82772.4|82795.5|82770.5|82802.1|82777.1|82792.7|82767.7|57
1622620740000|2021-06-02 07:59:00|82795.9|82770.9|82798.4|82773.4|82799.2|82774.2|82792.5|82767.5|54
1622620750000|2021-06-02 07:59:10|82798.1|82773.1|82792.3|82767.3|82799.1|82774.1|82792.1|82767.1|55
1622620760000|2021-06-02 07:59:20|82791.6|82766.6|82781.1|82756.1|82793.9|82768.9|82781.1|82756.1|57
1622620770000|2021-06-02 07:59:30|82781.2|82756.2|82773.1|82748.1|82781.9|82756.9|82773.1|82748.1|56
1622620780000|2021-06-02 07:59:40|82774.2|82749.2|82776.5|82751.5|82779.3|82754.3|82774|82749|43
1622620790000|2021-06-02 07:59:50|82776.1|82751.1|82771.6|82746.6|82776.5|82751.5|82770.3|82745.3|25
1622620800000|2021-06-02 08:00:00|82770.6|82745.6|82739.2|82714.2|82771.2|82746.2|82737.8|82701.1|72
1622620810000|2021-06-02 08:00:10|82738.9|82713.9|82747.2|82722.2|82757.6|82722.5|82738.2|82707.6|50
1622620820000|2021-06-02 08:00:20|82746.8|82721.8|82755.3|82705.3|82755.3|82721.8|82743|82701.6|44
1622620830000|2021-06-02 08:00:30|82743.5|82718.5|82748.3|82723.3|82757.5|82726.5|82742.4|82706.7|58
1622620840000|2021-06-02 08:00:40|82748|82723|82748.1|82723.1|82750.4|82725.4|82747.7|82722.7|34
1622620850000|2021-06-02 08:00:50|82748.8|82723.8|82745.4|82720.4|82751|82726|82745|82720|54
1622620860000|2021-06-02 08:01:00|82743.6|82718.6|82744.7|82719.7|82745.1|82720.1|82741.8|82716.8|40
1622620870000|2021-06-02 08:01:10|82744.8|82719.8|82742.9|82717.9|82744.8|82719.8|82742.2|82717.2|39
1622620880000|2021-06-02 08:01:20|82743|82718|82749.2|82724.2|82750.5|82725.5|82743|82718|46
1622620890000|2021-06-02 08:01:30|82748.9|82723.9|82747.1|82722.1|82752.8|82727.8|82747.1|82722.1|50
1622620900000|2021-06-02 08:01:40|82748|82723|82746.8|82721.8|82749.7|82724.7|82746.8|82721.8|50
1622620910000|2021-06-02 08:01:50|82746.4|82721.4|82740|82715|82747|82722|82737.7|82712.7|59
1622620920000|2021-06-02 08:02:00|82740.3|82715.3|82742.3|82717.3|82742.6|82717.6|82740.3|82715.3|39
1622620930000|2021-06-02 08:02:10|82742.4|82717.4|82746.9|82721.9|82746.9|82721.9|82741.3|82716.3|30
1622620940000|2021-06-02 08:02:20|82747|82722|82746.7|82721.7|82747.4|82722.4|82745|82720|48
1622620950000|2021-06-02 08:02:30|82746.5|82721.5|82749.7|82724.7|82753.5|82728.5|82746.5|82721.5|42
1622620960000|2021-06-02 08:02:40|82750.2|82725.2|82740.2|82715.2|82750.8|82725.8|82739.6|82714.6|37
1622620970000|2021-06-02 08:02:50|82739.2|82714.2|82747.4|82722.4|82747.4|82722.4|82739.2|82714.2|46
1622620980000|2021-06-02 08:03:00|82747.7|82722.7|82753.8|82728.8|82767.8|82734.7|82747.6|82715|57
1622620990000|2021-06-02 08:03:10|82753.7|82728.7|82755.8|82730.8|82757.4|82732.4|82749.1|82724.1|55
1622621000000|2021-06-02 08:03:20|82755.7|82730.7|82757.2|82732.2|82758.9|82733.9|82755.3|82730.3|47
1622621010000|2021-06-02 08:03:30|82756.5|82731.5|82757|82732|82760.1|82735.1|82756.2|82731.2|43
1622621020000|2021-06-02 08:03:40|82757.2|82732.2|82757.9|82732.9|82763.2|82738.2|82756.6|82731.6|32
1622621030000|2021-06-02 08:03:50|82757.6|82732.6|82759|82734|82763.1|82738.1|82757.6|82732.6|30
1622621040000|2021-06-02 08:04:00|82758.7|82733.7|82758.5|82733.5|82760.5|82735.5|82755.9|82730.9|60
1622621050000|2021-06-02 08:04:10|82758.7|82733.7|82760.4|82735.4|82763.6|82738.6|82758.6|82733.6|40
1622621060000|2021-06-02 08:04:20|82760.3|82735.3|82756.9|82731.9|82760.6|82735.6|82755.1|82730.1|30
1622621070000|2021-06-02 08:04:30|82755.1|82730.1|82759.9|82734.9|82760.8|82735.8|82755.1|82730.1|46
1622621080000|2021-06-02 08:04:40|82760.3|82735.3|82759.8|82734.8|82762.8|82737.8|82759.3|82734.3|37
1622621090000|2021-06-02 08:04:50|82760.1|82735.1|82759.8|82734.8|82760.6|82735.6|82758.5|82733.5|35
1622621100000|2021-06-02 08:05:00|82759.9|82734.9|82768.1|82743.1|82768.6|82743.6|82759.9|82734.9|48
1622621110000|2021-06-02 08:05:10|82767.9|82742.9|82768|82743|82768|82743|82765|82740|40
1622621120000|2021-06-02 08:05:20|82767.9|82742.9|82776|82751|82777.2|82752.2|82767.9|82742.9|50
1622621130000|2021-06-02 08:05:30|82776.2|82751.2|82774.6|82749.6|82776.2|82751.2|82773.7|82748.7|36
1622621140000|2021-06-02 08:05:40|82774.8|82749.8|82775.7|82750.7|82777.8|82752.8|82774.8|82749.8|39
1622621150000|2021-06-02 08:05:50|82776.5|82751.5|82778.1|82753.1|82780.4|82755.4|82776.5|82751.5|42
1622621160000|2021-06-02 08:06:00|82778.3|82753.3|82777.7|82752.7|82779|82754|82777.1|82752.1|45
1622621170000|2021-06-02 08:06:10|82778.2|82753.2|82786.1|82761.1|82799.4|82762.2|82773.8|82737.3|66
1622621180000|2021-06-02 08:06:20|82786.6|82761.6|82793.4|82768.4|82793.4|82768.4|82786.5|82761.5|52
1622621190000|2021-06-02 08:06:30|82793.6|82768.6|82793.1|82768.1|82793.6|82768.6|82791.6|82766.6|33
1622621200000|2021-06-02 08:06:40|82793.2|82768.2|82792.8|82767.8|82796.3|82771.3|82790.1|82765.1|48
1622621210000|2021-06-02 08:06:50|82792.7|82767.7|82793.4|82768.4|82793.9|82768.9|82788.3|82763.3|58
1622621220000|2021-06-02 08:07:00|82793.7|82768.7|82794.8|82769.8|82795.2|82770.2|82792.6|82767.6|48
1622621230000|2021-06-02 08:07:10|82794|82769|82801.7|82776.7|82804.6|82779.6|82794|82769|65
1622621240000|2021-06-02 08:07:20|82802.1|82777.1|82797.1|82772.1|82804.1|82779.1|82793.9|82768.9|40
1622621250000|2021-06-02 08:07:30|82796.1|82771.1|82791.1|82766.1|82797.1|82772.1|82790|82765|58
1622621260000|2021-06-02 08:07:40|82790.9|82765.9|82799.7|82774.7|82800.8|82775.8|82789.9|82764.9|56
1622621270000|2021-06-02 08:07:50|82800.4|82775.4|82805.2|82780.2|82807.2|82782.2|82799.6|82774.6|60
1622621280000|2021-06-02 08:08:00|82805.5|82780.5|82804.3|82779.3|82806.6|82781.6|82804.3|82779.3|44
1622621290000|2021-06-02 08:08:10|82804.9|82779.9|82804.8|82779.8|82806.2|82781.2|82804.3|82779.3|27
1622621300000|2021-06-02 08:08:20|82804.9|82779.9|82800.9|82775.9|82813|82780|82799.1|82760.7|39
1622621310000|2021-06-02 08:08:30|82801.3|82776.3|82804.7|82779.7|82806.2|82781.2|82801.3|82776.3|54
1622621320000|2021-06-02 08:08:40|82804|82779|82800.3|82775.3|82804.4|82779.4|82798.9|82773.9|53
1622621330000|2021-06-02 08:08:50|82800.7|82775.7|82795.8|82770.8|82807.2|82776.9|82792.9|82757.2|53
1622621340000|2021-06-02 08:09:00|82795.6|82770.6|82799.9|82774.9|82802.8|82777.8|82795.6|82770.6|54
1622621350000|2021-06-02 08:09:10|82800.2|82775.2|82805.3|82780.3|82806.4|82781.4|82800.2|82775.2|44
1622621360000|2021-06-02 08:09:20|82806.1|82781.1|82808.3|82783.3|82821.9|82784.1|82805|82771.6|44
1622621370000|2021-06-02 08:09:30|82808|82783|82798.9|82773.9|82808.3|82783.3|82798.1|82773.1|45
1622621380000|2021-06-02 08:09:40|82799|82774|82799|82774|82800.7|82775.7|82797.9|82772.9|48
1622621390000|2021-06-02 08:09:50|82799.8|82774.8|82797.4|82772.4|82799.8|82774.8|82796.7|82771.7|34
1622621400000|2021-06-02 08:10:00|82797.2|82772.2|82800.2|82775.2|82802.3|82777.3|82797.2|82772.2|46
1622621410000|2021-06-02 08:10:10|82800.1|82775.1|82804.6|82779.6|82805.8|82780.8|82799.7|82774.7|38
1622621420000|2021-06-02 08:10:20|82804.3|82779.3|82799.9|82774.9|82805.4|82780.4|82799.6|82774.6|31
1622621430000|2021-06-02 08:10:30|82799.7|82774.7|82798.9|82773.9|82799.7|82774.7|82793.5|82768.5|51
1622621440000|2021-06-02 08:10:40|82799.1|82774.1|82798|82773|82800.7|82775.7|82797.5|82772.5|42
1622621450000|2021-06-02 08:10:50|82797.9|82772.9|82802.9|82777.9|82803.9|82778.9|82797.9|82772.9|47
1622621460000|2021-06-02 08:11:00|82804.2|82779.2|82800.9|82775.9|82813.8|82779.6|82797.5|82760|42
1622621470000|2021-06-02 08:11:10|82801|82776|82803.9|82778.9|82803.9|82778.9|82800.2|82775.2|38
1622621480000|2021-06-02 08:11:20|82803.6|82778.6|82803|82778|82804.2|82779.2|82802|82777|48
1622621490000|2021-06-02 08:11:30|82802.9|82777.9|82803.6|82778.6|82806.1|82781.1|82801.4|82776.4|27
1622621500000|2021-06-02 08:11:40|82803.9|82778.9|82808.8|82783.8|82809.1|82784.1|82803.6|82778.6|43
1622621510000|2021-06-02 08:11:50|82809.7|82784.7|82808.6|82783.6|82811.4|82786.4|82807.8|82782.8|29
1622621520000|2021-06-02 08:12:00|82808.5|82783.5|82808.8|82783.8|82809.2|82784.2|82808.3|82783.3|28
1622621530000|2021-06-02 08:12:10|82808.7|82783.7|82806.5|82781.5|82813.6|82788.6|82806.5|82781.5|33
1622621540000|2021-06-02 08:12:20|82806.6|82781.6|82806.3|82781.3|82807.3|82782.3|82805.3|82780.3|34
1622621550000|2021-06-02 08:12:30|82806.4|82781.4|82805.6|82780.6|82807.1|82782.1|82804.6|82779.6|32
1622621560000|2021-06-02 08:12:40|82805.5|82780.5|82805.2|82780.2|82805.5|82780.5|82802.8|82777.8|36
1622621570000|2021-06-02 08:12:50|82804.7|82779.7|82802.6|82777.6|82807|82782|82801|82776|42
1622621580000|2021-06-02 08:13:00|82802.4|82777.4|82804.1|82779.1|82813.9|82779.1|82798.3|82762.4|49
1622621590000|2021-06-02 08:13:10|82803.6|82778.6|82800.8|82775.8|82818.2|82779.9|82799.9|82766.9|43
1622621600000|2021-06-02 08:13:20|82801|82776|82803.6|82778.6|82803.6|82778.6|82800.7|82775.7|37
1622621610000|2021-06-02 08:13:30|82803.7|82778.7|82795|82770|82803.7|82778.7|82794.1|82769.1|48
1622621620000|2021-06-02 08:13:40|82794.8|82769.8|82788.2|82763.2|82795.1|82770.1|82787.3|82762.3|51
1622621630000|2021-06-02 08:13:50|82788.3|82763.3|82782.5|82757.5|82788.3|82763.3|82781.5|82756.5|50
1622621640000|2021-06-02 08:14:00|82783.1|82758.1|82785.9|82760.9|82787.9|82762.9|82782.6|82757.6|41
1622621650000|2021-06-02 08:14:10|82786.1|82761.1|82789.4|82764.4|82790|82765|82786.1|82761.1|48
1622621660000|2021-06-02 08:14:20|82789.7|82764.7|82796.4|82771.4|82796.6|82771.6|82788.6|82763.6|41
1622621670000|2021-06-02 08:14:30|82796.6|82771.6|82802.7|82777.7|82803.5|82778.5|82796.2|82771.2|48
1622621680000|2021-06-02 08:14:40|82802.2|82777.2|82799|82774|82814.4|82778|82797.7|82764.3|54
1622621690000|2021-06-02 08:14:50|82799.1|82774.1|82799.1|82774.1|82800.1|82775.1|82798.8|82773.8|28
1622621700000|2021-06-02 08:15:00|82799.2|82774.2|82797.4|82772.4|82799.9|82774.9|82796.3|82771.3|44
1622621710000|2021-06-02 08:15:10|82797.2|82772.2|82800.2|82775.2|82802.3|82777.3|82797.2|82772.2|50
1622621720000|2021-06-02 08:15:20|82800.3|82775.3|82801.3|82776.3|82804.1|82779.1|82800|82775|49
1622621730000|2021-06-02 08:15:30|82801.2|82776.2|82802.9|82777.9|82803.8|82778.8|82801.1|82776.1|31
1622621740000|2021-06-02 08:15:40|82803.4|82778.4|82806.5|82781.5|82807.8|82782.8|82802.7|82777.7|45
1622621750000|2021-06-02 08:15:50|82806.6|82781.6|82826|82776|82826|82792|82806.6|82774.4|63
1622621760000|2021-06-02 08:16:00|82825.9|82775.9|82827.6|82777.6|82828.3|82793.7|82814.9|82775.5|52
1622621770000|2021-06-02 08:16:10|82827.1|82777.1|82820.1|82795.1|82827.1|82795.7|82814.8|82777.1|41
1622621780000|2021-06-02 08:16:20|82819.5|82794.5|82819.3|82794.3|82820.8|82795.8|82818.9|82793.9|29
1622621790000|2021-06-02 08:16:30|82819.6|82794.6|82825|82800|82838.5|82802.5|82819.6|82787.5|52
1622621800000|2021-06-02 08:16:40|82825.1|82800.1|82830.1|82805.1|82830.5|82805.5|82824.1|82799.1|62
1622621810000|2021-06-02 08:16:50|82830.3|82805.3|82822.2|82797.2|82844.8|82805.5|82820.8|82787.9|49
1622621820000|2021-06-02 08:17:00|82821.3|82796.3|82816.1|82791.1|82830.3|82797.5|82816.1|82780.1|59
1622621830000|2021-06-02 08:17:10|82816|82791|82820.3|82770.3|82820.3|82791.7|82807.8|82769.7|57
1622621840000|2021-06-02 08:17:20|82820|82770|82802.8|82777.8|82820.1|82782.6|82802|82763.5|60
1622621850000|2021-06-02 08:17:30|82803.7|82778.7|82819.8|82769.8|82820|82788.3|82803|82769.5|60
1622621860000|2021-06-02 08:17:40|82806.8|82781.8|82809.4|82784.4|82822.1|82787.3|82805.1|82771.6|39
1622621870000|2021-06-02 08:17:50|82809.6|82784.6|82809.4|82784.4|82814|82789|82807.8|82782.8|50
1622621880000|2021-06-02 08:18:00|82809.3|82784.3|82805.7|82780.7|82817.8|82786.2|82804.9|82767.2|46
1622621890000|2021-06-02 08:18:10|82803.3|82778.3|82806.2|82781.2|82806.6|82781.6|82803.3|82778.3|53
1622621900000|2021-06-02 08:18:20|82806.5|82781.5|82807.1|82782.1|82809.5|82784.5|82805.5|82780.5|43
1622621910000|2021-06-02 08:18:30|82806.2|82781.2|82809.3|82784.3|82810.4|82785.4|82806.2|82781.2|38
1622621920000|2021-06-02 08:18:40|82809.7|82784.7|82816.6|82791.6|82817.4|82792.4|82808.9|82783.9|55
1622621930000|2021-06-02 08:18:50|82816.8|82791.8|82820.4|82795.4|82821|82796|82815.4|82790.4|40
1622621940000|2021-06-02 08:19:00|82818.2|82793.2|82813.5|82788.5|82829.7|82794.2|82813.5|82776.6|42
1622621950000|2021-06-02 08:19:10|82813.8|82788.8|82806.5|82781.5|82814.1|82789.1|82804.5|82779.5|48
1622621960000|2021-06-02 08:19:20|82806|82781|82807.9|82782.9|82809.4|82784.4|82805.3|82780.3|35
1622621970000|2021-06-02 08:19:30|82807.8|82782.8|82810.5|82785.5|82821.9|82786|82807.8|82770|56
1622621980000|2021-06-02 08:19:40|82810.8|82785.8|82807|82782|82823.6|82788.3|82807|82773.5|58
1622621990000|2021-06-02 08:19:50|82807.1|82782.1|82808.7|82783.7|82810|82785|82807.1|82782.1|35
1622622000000|2021-06-02 08:20:00|82808|82783|82809.2|82784.2|82809.5|82784.5|82806.9|82781.9|46
1622622010000|2021-06-02 08:20:10|82809.1|82784.1|82808.5|82783.5|82809.9|82784.9|82807.2|82782.2|47
1622622020000|2021-06-02 08:20:20|82809.4|82784.4|82816.1|82791.1|82831.2|82796.2|82808.5|82778.7|53
1622622030000|2021-06-02 08:20:30|82816|82791|82815.6|82790.6|82821.8|82796.8|82814.4|82789.4|49
1622622040000|2021-06-02 08:20:40|82816|82791|82816.8|82791.8|82820.2|82795.2|82814.5|82789.5|53
1622622050000|2021-06-02 08:20:50|82814.9|82789.9|82816.3|82791.3|82818.4|82793.4|82812.9|82787.9|51
1622622060000|2021-06-02 08:21:00|82815.3|82790.3|82819.3|82794.3|82820.6|82795.6|82814|82789|44
1622622070000|2021-06-02 08:21:10|82819.4|82794.4|82823.1|82798.1|82835.4|82801.7|82819.3|82785|46
1622622080000|2021-06-02 08:21:20|82820.1|82795.1|82825.3|82800.3|82827.3|82802.3|82819.2|82794.2|45
1622622090000|2021-06-02 08:21:30|82825.8|82800.8|82820.9|82795.9|82829.6|82804.6|82820.9|82795.9|54
1622622100000|2021-06-02 08:21:40|82821.1|82796.1|82824.7|82799.7|82826.4|82801.4|82820.7|82795.7|50
1622622110000|2021-06-02 08:21:50|82825.1|82800.1|82825.8|82800.8|82826.4|82801.4|82822.4|82797.4|48
1622622120000|2021-06-02 08:22:00|82825.1|82800.1|82825.5|82800.5|82827.3|82802.3|82823.5|82798.5|46
1622622130000|2021-06-02 08:22:10|82825.1|82800.1|82829.6|82804.6|82830.5|82805.5|82825.1|82800.1|51
1622622140000|2021-06-02 08:22:20|82829.4|82804.4|82830.8|82805.8|82831.1|82806.1|82827.4|82802.4|50
1622622150000|2021-06-02 08:22:30|82830.9|82805.9|82831.2|82806.2|82831.4|82806.4|82828.6|82803.6|44
1622622160000|2021-06-02 08:22:40|82831.3|82806.3|82822.7|82797.7|82831.3|82806.3|82820.9|82795.9|42
1622622170000|2021-06-02 08:22:50|82822.5|82797.5|82827.3|82802.3|82827.4|82802.4|82822.3|82797.3|34
1622622180000|2021-06-02 08:23:00|82827.6|82802.6|82827|82802|82831.2|82806.2|82825.5|82800.5|51
1622622190000|2021-06-02 08:23:10|82827.9|82802.9|82825.2|82800.2|82829.2|82804.2|82824.6|82799.6|41
1622622200000|2021-06-02 08:23:20|82825.1|82800.1|82824|82799|82826.6|82801.6|82819.3|82794.3|48
1622622210000|2021-06-02 08:23:30|82824.1|82799.1|82822|82797|82824.2|82799.2|82818.2|82793.2|53
1622622220000|2021-06-02 08:23:40|82821.8|82796.8|82823|82798|82823.6|82798.6|82819.5|82794.5|52
1622622230000|2021-06-02 08:23:50|82821.8|82796.8|82817.5|82792.5|82821.8|82796.8|82814.2|82789.2|53
1622622240000|2021-06-02 08:24:00|82817.6|82792.6|82819.3|82794.3|82820.5|82795.5|82816.7|82791.7|50
1622622250000|2021-06-02 08:24:10|82818.7|82793.7|82822.9|82797.9|82823.6|82798.6|82817.4|82792.4|46
1622622260000|2021-06-02 08:24:20|82823|82798|82823.2|82798.2|82823.5|82798.5|82818.8|82793.8|43
1622622270000|2021-06-02 08:24:30|82823.4|82798.4|82824.9|82799.9|82825.8|82800.8|82822.4|82797.4|45
1622622280000|2021-06-02 08:24:40|82825.2|82800.2|82822|82797|82829.5|82804.5|82821.8|82796.8|37
1622622290000|2021-06-02 08:24:50|82822.3|82797.3|82822.3|82797.3|82824.3|82799.3|82821.3|82796.3|58
1622622300000|2021-06-02 08:25:00|82822.6|82797.6|82831.4|82806.4|82832.1|82807.1|82822.6|82797.6|60
1622622310000|2021-06-02 08:25:10|82831|82806|82832.9|82807.9|82832.9|82807.9|82825.9|82800.9|65
1622622320000|2021-06-02 08:25:20|82832.8|82807.8|82834.1|82809.1|82834.4|82809.4|82830.6|82805.6|46
1622622330000|2021-06-02 08:25:30|82834|82809|82831.8|82806.8|82837.7|82812.7|82831.8|82806.8|40
1622622340000|2021-06-02 08:25:40|82832|82807|82836.7|82811.7|82842|82817|82832|82807|59
1622622350000|2021-06-02 08:25:50|82837|82812|82836.2|82811.2|82838.9|82813.9|82834.1|82809.1|58
1622622360000|2021-06-02 08:26:00|82836.6|82811.6|82837.4|82812.4|82838.8|82813.8|82834|82809|39
1622622370000|2021-06-02 08:26:10|82837|82812|82834.3|82809.3|82837.8|82812.8|82833.6|82808.6|50
1622622380000|2021-06-02 08:26:20|82834.7|82809.7|82831.6|82806.6|82835.2|82810.2|82830.8|82805.8|50
1622622390000|2021-06-02 08:26:30|82831.9|82806.9|82832.2|82807.2|82832.9|82807.9|82831.1|82806.1|27
1622622400000|2021-06-02 08:26:40|82832.3|82807.3|82832.3|82807.3|82834.7|82809.7|82831.4|82806.4|44
1622622410000|2021-06-02 08:26:50|82832.2|82807.2|82834.8|82809.8|82837.3|82812.3|82831.6|82806.6|43
1622622420000|2021-06-02 08:27:00|82834.9|82809.9|82836.2|82811.2|82836.2|82811.2|82833.8|82808.8|43
1622622430000|2021-06-02 08:27:10|82835.8|82810.8|82831.8|82806.8|82836.3|82811.3|82830.7|82805.7|47
1622622440000|2021-06-02 08:27:20|82833.9|82808.9|82835.7|82810.7|82836|82811|82833.9|82808.9|50
1622622450000|2021-06-02 08:27:30|82836.5|82811.5|82833.9|82808.9|82841|82816|82833.3|82808.3|51
1622622460000|2021-06-02 08:27:40|82834.1|82809.1|82832.8|82807.8|82842.1|82810.5|82829.7|82791|48
1622622470000|2021-06-02 08:27:50|82832.7|82807.7|82832.2|82807.2|82834.6|82809.6|82831.4|82806.4|44
1622622480000|2021-06-02 08:28:00|82832.5|82807.5|82833.1|82808.1|82833.5|82808.5|82830.8|82805.8|53
1622622490000|2021-06-02 08:28:10|82833.4|82808.4|82837.8|82812.8|82837.8|82812.8|82832.2|82807.2|63
1622622500000|2021-06-02 08:28:20|82837.4|82812.4|82838.7|82813.7|82839.2|82814.2|82836.2|82811.2|57
1622622510000|2021-06-02 08:28:30|82839.4|82814.4|82837.5|82812.5|82839.4|82814.4|82835.9|82810.9|41
1622622520000|2021-06-02 08:28:40|82837.6|82812.6|82840.5|82815.5|82841.9|82816.9|82837.2|82812.2|37
1622622530000|2021-06-02 08:28:50|82840.6|82815.6|82840.9|82815.9|82840.9|82815.9|82839.5|82814.5|37
1622622540000|2021-06-02 08:29:00|82840.8|82815.8|82842.9|82817.9|82844.4|82819.4|82839.1|82814.1|50
1622622550000|2021-06-02 08:29:10|82843|82818|82844.9|82819.9|82845.5|82820.5|82843|82818|34
1622622560000|2021-06-02 08:29:20|82857.6|82807.6|82846.8|82821.8|82858|82822.9|82844.8|82807.2|46
1622622570000|2021-06-02 08:29:30|82846.9|82821.9|82858.2|82808.2|82858.9|82822.9|82845.8|82808.1|41
1622622580000|2021-06-02 08:29:40|82857.7|82807.7|82840.4|82815.4|82858|82820.9|82838.4|82807.4|52
1622622590000|2021-06-02 08:29:50|82840.3|82815.3|82841.3|82816.3|82841.9|82816.9|82838.8|82813.8|43
1622622600000|2021-06-02 08:30:00|82841.4|82816.4|82844.5|82819.5|82845.7|82820.7|82841.4|82816.4|57
1622622610000|2021-06-02 08:30:10|82844.4|82819.4|82845.5|82820.5|82845.7|82820.7|82843.1|82818.1|46
1622622620000|2021-06-02 08:30:20|82845.7|82820.7|82846.4|82821.4|82846.5|82821.5|82844.3|82819.3|34
1622622630000|2021-06-02 08:30:30|82846.3|82821.3|82846.8|82821.8|82848.2|82823.2|82844.6|82819.6|41
1622622640000|2021-06-02 08:30:40|82846.7|82821.7|82846.2|82821.2|82847|82822|82845.9|82820.9|33
1622622650000|2021-06-02 08:30:50|82846.1|82821.1|82847.3|82822.3|82847.6|82822.6|82845.4|82820.4|28
1622622660000|2021-06-02 08:31:00|82847.4|82822.4|82843.5|82818.5|82847.7|82822.7|82843.5|82818.5|45
1622622670000|2021-06-02 08:31:10|82843.7|82818.7|82844.1|82819.1|82844.9|82819.9|82841.2|82816.2|35
1622622680000|2021-06-02 08:31:20|82845.4|82820.4|82847.1|82822.1|82860.4|82823.5|82844.4|82808.1|49
1622622690000|2021-06-02 08:31:30|82846|82821|82848.8|82823.8|82848.8|82823.8|82845.1|82820.1|33
1622622700000|2021-06-02 08:31:40|82849.6|82824.6|82843.4|82818.4|82849.6|82824.6|82843.4|82818.4|40
1622622710000|2021-06-02 08:31:50|82843.9|82818.9|82842.2|82817.2|82844|82819|82841.1|82816.1|34
1622622720000|2021-06-02 08:32:00|82841|82816|82837.3|82812.3|82841|82816|82834.6|82809.6|50
1622622730000|2021-06-02 08:32:10|82838|82813|82836.7|82811.7|82839.1|82814.1|82834.4|82809.4|59
1622622740000|2021-06-02 08:32:20|82836.5|82811.5|82841.3|82816.3|82854.3|82817.1|82836.1|82801.5|54
1622622750000|2021-06-02 08:32:30|82841.5|82816.5|82843.5|82818.5|82845.4|82820.4|82841.2|82816.2|42
1622622760000|2021-06-02 08:32:40|82842.5|82817.5|82842.5|82817.5|82843.9|82818.9|82841.8|82816.8|39
1622622770000|2021-06-02 08:32:50|82842.7|82817.7|82844.3|82819.3|82844.6|82819.6|82840.9|82815.9|47
1622622780000|2021-06-02 08:33:00|82844.2|82819.2|82848.7|82823.7|82850.9|82825.9|82843.6|82818.6|44
1622622790000|2021-06-02 08:33:10|82849|82824|82845.7|82820.7|82849.6|82824.6|82845.7|82820.7|50
1622622800000|2021-06-02 08:33:20|82845.6|82820.6|82841.5|82816.5|82848.1|82823.1|82840.5|82815.5|48
1622622810000|2021-06-02 08:33:30|82841.7|82816.7|82844.7|82819.7|82845.1|82820.1|82841.7|82816.7|34
1622622820000|2021-06-02 08:33:40|82845|82820|82844.2|82819.2|82845.6|82820.6|82843.9|82818.9|32
1622622830000|2021-06-02 08:33:50|82844|82819|82839.5|82814.5|82852.8|82819.3|82838.8|82802.6|41
1622622840000|2021-06-02 08:34:00|82839.6|82814.6|82837.7|82812.7|82839.6|82814.6|82834.6|82809.6|51
1622622850000|2021-06-02 08:34:10|82837.5|82812.5|82841.3|82816.3|82843.3|82818.3|82837|82812|48
1622622860000|2021-06-02 08:34:20|82841.6|82816.6|82841.1|82816.1|82843|82818|82840.1|82815.1|57
1622622870000|2021-06-02 08:34:30|82840.9|82815.9|82844.1|82819.1|82844.5|82819.5|82840.4|82815.4|40
1622622880000|2021-06-02 08:34:40|82847|82822|82843.5|82818.5|82848|82823|82843.5|82818.5|41
1622622890000|2021-06-02 08:34:50|82843.9|82818.9|82847.7|82822.7|82847.8|82822.8|82843.7|82818.7|26
1622622900000|2021-06-02 08:35:00|82847.4|82822.4|82847.5|82822.5|82848.3|82823.3|82843.7|82818.7|47
1622622910000|2021-06-02 08:35:10|82847.6|82822.6|82846.4|82821.4|82848.6|82823.6|82844.5|82819.5|41
1622622920000|2021-06-02 08:35:20|82846.1|82821.1|82853.5|82828.5|82853.6|82828.6|82846.1|82821.1|41
1622622930000|2021-06-02 08:35:30|82854.6|82829.6|82859.4|82834.4|82860.5|82835.5|82854.6|82829.6|55
1622622940000|2021-06-02 08:35:40|82859.3|82834.3|82859.3|82834.3|82860.1|82835.1|82858.1|82833.1|49
1622622950000|2021-06-02 08:35:50|82859.4|82834.4|82844|82819|82859.4|82834.4|82841|82804.2|44
1622622960000|2021-06-02 08:36:00|82844.2|82819.2|82840|82815|82854.9|82820.7|82839.5|82802.9|52
1622622970000|2021-06-02 08:36:10|82839.4|82814.4|82846.9|82821.9|82855.6|82822|82839.4|82805.6|58
1622622980000|2021-06-02 08:36:20|82847.4|82822.4|82854.4|82829.4|82854.7|82829.7|82847.4|82822.4|55
1622622990000|2021-06-02 08:36:30|82855.3|82830.3|82858.8|82833.8|82860|82835|82853|82828|74
1622623000000|2021-06-02 08:36:40|82858.6|82833.6|82862.4|82837.4|82862.6|82837.6|82858.1|82833.1|63
1622623010000|2021-06-02 08:36:50|82862.6|82837.6|82867.5|82842.5|82867.7|82842.7|82860.9|82835.9|60
1622623020000|2021-06-02 08:37:00|82867.3|82842.3|82872.3|82822.3|82882.4|82848.1|82859.4|82822.3|70
1622623030000|2021-06-02 08:37:10|82860.5|82835.5|82856.1|82831.1|82871.2|82836.6|82855.5|82820.8|59
1622623040000|2021-06-02 08:37:20|82855.3|82830.3|82861.9|82836.9|82863.9|82838.9|82855|82830|59
1622623050000|2021-06-02 08:37:30|82861.5|82836.5|82865.4|82840.4|82866.2|82841.2|82860.5|82835.5|50
1622623060000|2021-06-02 08:37:40|82865.3|82840.3|82864.9|82839.9|82868.3|82843.3|82861.7|82836.7|64
1622623070000|2021-06-02 08:37:50|82865|82840|82852.6|82827.6|82865|82840|82850.5|82825.5|54
1622623080000|2021-06-02 08:38:00|82853.3|82828.3|82858.6|82833.6|82860.1|82835.1|82852|82827|50
1622623090000|2021-06-02 08:38:10|82859.2|82834.2|82856.5|82831.5|82861.4|82836.4|82853.7|82828.7|61
1622623100000|2021-06-02 08:38:20|82856.4|82831.4|82852.5|82827.5|82858.2|82833.2|82852.3|82827.3|37
1622623110000|2021-06-02 08:38:30|82853|82828|82859.7|82834.7|82860.3|82835.3|82851.1|82826.1|54
1622623120000|2021-06-02 08:38:40|82860.6|82835.6|82860.8|82835.8|82863.6|82838.6|82857.7|82832.7|55
1622623130000|2021-06-02 08:38:50|82861|82836|82863.8|82838.8|82864.1|82839.1|82858.1|82833.1|42
1622623140000|2021-06-02 08:39:00|82863.5|82838.5|82874.5|82849.5|82875.3|82850.3|82863.5|82838.5|65
1622623150000|2021-06-02 08:39:10|82875.1|82850.1|82901.1|82851.1|82901.4|82862.4|82873.3|82847|60
1622623160000|2021-06-02 08:39:20|82888|82863|82863.4|82838.4|82893.2|82863.2|82862.2|82833.6|61
1622623170000|2021-06-02 08:39:30|82863.1|82838.1|82868.6|82843.6|82879|82846.9|82862.1|82826.7|60
1622623180000|2021-06-02 08:39:40|82869.1|82844.1|82866|82841|82870.1|82845.1|82865.1|82840.1|46
1622623190000|2021-06-02 08:39:50|82866.2|82841.2|82864|82839|82875.3|82841.7|82862.3|82824.5|52
1622623200000|2021-06-02 08:40:00|82865.2|82840.2|82865.6|82840.6|82868|82843|82863.8|82838.8|56
1622623210000|2021-06-02 08:40:10|82865.9|82840.9|82861.1|82836.1|82866.7|82841.7|82860.3|82835.3|45
1622623220000|2021-06-02 08:40:20|82861.3|82836.3|82858.4|82833.4|82861.5|82836.5|82854.5|82829.5|48
1622623230000|2021-06-02 08:40:30|82858.5|82833.5|82858.5|82833.5|82861.5|82836.5|82858.1|82833.1|52
1622623240000|2021-06-02 08:40:40|82858.7|82833.7|82859.3|82834.3|82871.7|82836.5|82856.4|82820.1|48
1622623250000|2021-06-02 08:40:50|82859.4|82834.4|82851.9|82826.9|82861.1|82836.1|82851.9|82826.9|47
1622623260000|2021-06-02 08:41:00|82851.7|82826.7|82849.3|82824.3|82852.3|82827.3|82847.1|82822.1|56
1622623270000|2021-06-02 08:41:10|82848.6|82823.6|82846.8|82821.8|82854|82829|82846.8|82821.8|47
1622623280000|2021-06-02 08:41:20|82847.2|82822.2|82845|82820|82847.2|82822.2|82843.5|82818.5|38
1622623290000|2021-06-02 08:41:30|82844.8|82819.8|82846|82821|82847.5|82822.5|82839.4|82814.4|49
1622623300000|2021-06-02 08:41:40|82846.1|82821.1|82843.3|82818.3|82848.1|82823.1|82843|82818|47
1622623310000|2021-06-02 08:41:50|82843.6|82818.6|82853.4|82828.4|82855.1|82830.1|82843.6|82818.6|44
1622623320000|2021-06-02 08:42:00|82854.7|82829.7|82848|82823|82855.5|82830.5|82847.3|82822.3|57
1622623330000|2021-06-02 08:42:10|82848.4|82823.4|82842|82817|82850.4|82825.4|82842|82817|56
1622623340000|2021-06-02 08:42:20|82841.4|82816.4|82829.4|82804.4|82845.5|82816.6|82829.3|82795.5|61
1622623350000|2021-06-02 08:42:30|82829.7|82804.7|82830.6|82805.6|82833.3|82808.3|82828.6|82803.6|42
1622623360000|2021-06-02 08:42:40|82830.5|82805.5|82830.2|82805.2|82833.2|82808.2|82827.7|82802.7|44
1622623370000|2021-06-02 08:42:50|82830.4|82805.4|82828.5|82803.5|82830.5|82805.5|82823.5|82798.5|57
1622623380000|2021-06-02 08:43:00|82828.4|82803.4|82827.3|82802.3|82832.3|82807.3|82826|82801|49
1622623390000|2021-06-02 08:43:10|82827.5|82802.5|82832.3|82807.3|82833.5|82808.5|82825.2|82800.2|50
1622623400000|2021-06-02 08:43:20|82833.3|82808.3|82830.2|82805.2|82837.7|82812.7|82830.2|82805.2|52
1622623410000|2021-06-02 08:43:30|82831.1|82806.1|82820.9|82795.9|82831.6|82806.6|82820.9|82795.9|59
1622623420000|2021-06-02 08:43:40|82821.1|82796.1|82824.6|82799.6|82825.9|82800.9|82820.6|82795.6|50
1622623430000|2021-06-02 08:43:50|82824.4|82799.4|82827.5|82802.5|82828.6|82803.6|82819.5|82794.5|55
1622623440000|2021-06-02 08:44:00|82827.2|82802.2|82816.4|82791.4|82835.9|82810.7|82816.4|82785.9|60
1622623450000|2021-06-02 08:44:10|82818.5|82793.5|82819.9|82794.9|82821.2|82796.2|82818.1|82793.1|44
1622623460000|2021-06-02 08:44:20|82820.1|82795.1|82820.8|82795.8|82825.1|82800.1|82820|82795|43
1622623470000|2021-06-02 08:44:30|82822.5|82797.5|82822.2|82797.2|82824.3|82799.3|82820.4|82795.4|42
1622623480000|2021-06-02 08:44:40|82822.1|82797.1|82825|82800|82826.9|82801.9|82822.1|82797.1|55
1622623490000|2021-06-02 08:44:50|82824.9|82799.9|82824.7|82799.7|82825.4|82800.4|82823.2|82798.2|37
1622623500000|2021-06-02 08:45:00|82824.5|82799.5|82831.6|82806.6|82831.6|82806.6|82824.4|82799.4|47
1622623510000|2021-06-02 08:45:10|82831.5|82806.5|82831.5|82806.5|82832.9|82807.9|82829.8|82804.8|44
1622623520000|2021-06-02 08:45:20|82831.3|82806.3|82830.1|82805.1|82832|82807|82830.1|82805.1|36
1622623530000|2021-06-02 08:45:30|82829|82804|82830.2|82805.2|82830.7|82805.7|82828.6|82803.6|37
1622623540000|2021-06-02 08:45:40|82830.4|82805.4|82834.1|82809.1|82857.8|82823.7|82830|82796|58
1622623550000|2021-06-02 08:45:50|82834|82809|82830.6|82805.6|82844.8|82809.2|82828.4|82792|55
1622623560000|2021-06-02 08:46:00|82830.7|82805.7|82835.7|82810.7|82849.8|82812.4|82830.2|82799.8|56
1622623570000|2021-06-02 08:46:10|82835.9|82810.9|82836.7|82811.7|82839.1|82814.1|82834.9|82809.9|41
1622623580000|2021-06-02 08:46:20|82837.1|82812.1|82834.9|82809.9|82837.3|82812.3|82834.1|82809.1|53
1622623590000|2021-06-02 08:46:30|82835.1|82810.1|82834.8|82809.8|82837.2|82812.2|82832.9|82807.9|46
1622623600000|2021-06-02 08:46:40|82834.7|82809.7|82838.3|82813.3|82842.6|82817.6|82834.7|82809.7|53
1622623610000|2021-06-02 08:46:50|82838.5|82813.5|82836.1|82811.1|82839.2|82814.2|82834.7|82809.7|39
1622623620000|2021-06-02 08:47:00|82835.6|82810.6|82835.6|82810.6|82836.9|82811.9|82835|82810|45
1622623630000|2021-06-02 08:47:10|82835.1|82810.1|82839.7|82814.7|82840.1|82815.1|82832.5|82807.5|57
1622623640000|2021-06-02 08:47:20|82839.9|82814.9|82838.8|82813.8|82841.7|82816.7|82838.8|82813.8|33
1622623650000|2021-06-02 08:47:30|82838.9|82813.9|82839.6|82814.6|82839.8|82814.8|82838.7|82813.7|24
1622623660000|2021-06-02 08:47:40|82839.7|82814.7|82838.5|82813.5|82840.3|82815.3|82837.5|82812.5|28
1622623670000|2021-06-02 08:47:50|82838.9|82813.9|82840.5|82815.5|82840.9|82815.9|82838.1|82813.1|33
1622623680000|2021-06-02 08:48:00|82840|82815|82840.4|82815.4|82841|82816|82837.3|82812.3|47
1622623690000|2021-06-02 08:48:10|82840.5|82815.5|82838.5|82813.5|82840.5|82815.5|82838.4|82813.4|24
1622623700000|2021-06-02 08:48:20|82838.9|82813.9|82840.9|82815.9|82844.5|82819.5|82838.9|82813.9|40
1622623710000|2021-06-02 08:48:30|82840.4|82815.4|82841.2|82816.2|82845.7|82820.7|82838.7|82813.7|44
1622623720000|2021-06-02 08:48:40|82840.7|82815.7|82842.7|82817.7|82844.6|82819.6|82839.4|82814.4|39
1622623730000|2021-06-02 08:48:50|82842.6|82817.6|82843.7|82818.7|82843.7|82818.7|82837.5|82812.5|53
1622623740000|2021-06-02 08:49:00|82843.3|82818.3|82851.2|82826.2|82852.3|82827.3|82842.1|82817.1|55
1622623750000|2021-06-02 08:49:10|82851.7|82826.7|82852.2|82827.2|82855.1|82830.1|82850.1|82825.1|59
1622623760000|2021-06-02 08:49:20|82851.9|82826.9|82848.4|82823.4|82856|82831|82847.9|82822.9|47
1622623770000|2021-06-02 08:49:30|82848.8|82823.8|82875.9|82825.9|82877.3|82839.1|82848.4|82823.4|65
1622623780000|2021-06-02 08:49:40|82875.6|82825.6|82866.5|82841.5|82876.8|82842.1|82862.8|82825.6|49
1622623790000|2021-06-02 08:49:50|82866.1|82841.1|82879|82829|82879.4|82842.4|82862|82828.2|51
1622623800000|2021-06-02 08:50:00|82879.7|82829.7|82872.7|82847.7|82881.8|82849|82866|82829.7|67
1622623810000|2021-06-02 08:50:10|82872.8|82847.8|82873.3|82848.3|82875.7|82850.7|82871.4|82846.4|49
1622623820000|2021-06-02 08:50:20|82872.7|82847.7|82874.8|82849.8|82874.9|82849.9|82869.8|82844.8|48
1622623830000|2021-06-02 08:50:30|82874.7|82849.7|82871.5|82846.5|82875.8|82850.8|82869.7|82844.7|54
1622623840000|2021-06-02 08:50:40|82871.1|82846.1|82869.9|82844.9|82871.6|82846.6|82869.1|82844.1|43
1622623850000|2021-06-02 08:50:50|82870.6|82845.6|82870.4|82845.4|82871.4|82846.4|82868.7|82843.7|40
1622623860000|2021-06-02 08:51:00|82870.5|82845.5|82871.3|82846.3|82871.5|82846.5|82869.1|82844.1|40
1622623870000|2021-06-02 08:51:10|82871.2|82846.2|82870.3|82845.3|82875.2|82850.2|82869.2|82844.2|54
1622623880000|2021-06-02 08:51:20|82870.4|82845.4|82869.9|82844.9|82875.8|82850.8|82868.9|82843.9|51
1622623890000|2021-06-02 08:51:30|82870|82845|82870.3|82845.3|82870.3|82845.3|82869.1|82844.1|27
1622623900000|2021-06-02 08:51:40|82869.9|82844.9|82854.6|82829.6|82869.9|82844.9|82853.2|82828.2|45
1622623910000|2021-06-02 08:51:50|82854|82829|82854.1|82829.1|82855.5|82830.5|82853.9|82828.9|31
1622623920000|2021-06-02 08:52:00|82853.4|82828.4|82852.5|82827.5|82871|82834.5|82851.6|82821|60
1622623930000|2021-06-02 08:52:10|82852.7|82827.7|82855.4|82830.4|82856.7|82831.7|82852.7|82827.7|64
1622623940000|2021-06-02 08:52:20|82857.4|82832.4|82855.1|82830.1|82858.8|82833.8|82854.8|82829.8|66
1622623950000|2021-06-02 08:52:30|82854.9|82829.9|82851.7|82826.7|82856.3|82831.3|82851.7|82826.7|62
1622623960000|2021-06-02 08:52:40|82851.2|82826.2|82853.1|82828.1|82869.4|82830.7|82851.2|82818.2|41
1622623970000|2021-06-02 08:52:50|82852.6|82827.6|82856|82831|82856.8|82831.8|82851.5|82826.5|51
1622623980000|2021-06-02 08:53:00|82856.3|82831.3|82846.6|82821.6|82857.2|82832.2|82846.6|82821.6|51
1622623990000|2021-06-02 08:53:10|82847.2|82822.2|82852.3|82827.3|82852.5|82827.5|82846.3|82821.3|56
1622624000000|2021-06-02 08:53:20|82852|82827|82854.2|82829.2|82854.2|82829.2|82851.1|82826.1|46
1622624010000|2021-06-02 08:53:30|82853.6|82828.6|82851.6|82826.6|82853.6|82828.6|82850.4|82825.4|30
1622624020000|2021-06-02 08:53:40|82850|82825|82854.1|82829.1|82854.8|82829.8|82850|82825|43
1622624030000|2021-06-02 08:53:50|82854.3|82829.3|82847|82822|82855.2|82830.2|82846|82821|54
1622624040000|2021-06-02 08:54:00|82846.8|82821.8|82842.5|82817.5|82847.8|82822.8|82842.3|82817.3|58
1622624050000|2021-06-02 08:54:10|82842.8|82817.8|82834.6|82809.6|82844.3|82819.3|82834.4|82809.4|41
1622624060000|2021-06-02 08:54:20|82835.5|82810.5|82839.5|82814.5|82840.8|82815.8|82830.5|82805.5|54
1622624070000|2021-06-02 08:54:30|82839.6|82814.6|82845.3|82820.3|82846.8|82821.8|82839.4|82814.4|52
1622624080000|2021-06-02 08:54:40|82845.5|82820.5|82841.2|82816.2|82846.4|82821.4|82841.2|82816.2|44
1622624090000|2021-06-02 08:54:50|82841.8|82816.8|82840.4|82815.4|82852.7|82816.8|82835.6|82802.7|43
1622624100000|2021-06-02 08:55:00|82840.3|82815.3|82835.3|82810.3|82842.8|82817.8|82834.4|82809.4|61
1622624110000|2021-06-02 08:55:10|82835.5|82810.5|82840.4|82815.4|82852.3|82816.5|82835.5|82800.9|55
1622624120000|2021-06-02 08:55:20|82840.1|82815.1|82842.7|82817.7|82844.2|82819.2|82839.1|82814.1|59
1622624130000|2021-06-02 08:55:30|82842.6|82817.6|82839.3|82814.3|82845.2|82820.2|82839|82814|62
1622624140000|2021-06-02 08:55:40|82839.9|82814.9|82840.9|82815.9|82842.5|82817.5|82837.4|82812.4|52
1622624150000|2021-06-02 08:55:50|82842.1|82817.1|82844.7|82819.7|82845.9|82820.9|82841.3|82816.3|54
1622624160000|2021-06-02 08:56:00|82844.6|82819.6|82845.1|82820.1|82846.1|82821.1|82843.8|82818.8|37
1622624170000|2021-06-02 08:56:10|82845.3|82820.3|82846.4|82821.4|82846.7|82821.7|82843.9|82818.9|35
1622624180000|2021-06-02 08:56:20|82846.6|82821.6|82846.5|82821.5|82846.6|82821.6|82843.4|82818.4|29
1622624190000|2021-06-02 08:56:30|82847|82822|82840.9|82815.9|82848.7|82823.7|82840.6|82815.6|49
1622624200000|2021-06-02 08:56:40|82840.6|82815.6|82833.5|82808.5|82848.3|82817.6|82833.5|82795.4|57
1622624210000|2021-06-02 08:56:50|82834.8|82809.8|82831.5|82806.5|82837.9|82812.9|82830.5|82805.5|65
1622624220000|2021-06-02 08:57:00|82833|82808|82831.2|82806.2|82833.9|82808.9|82829.9|82804.9|64
1622624230000|2021-06-02 08:57:10|82831.5|82806.5|82841.2|82816.2|82841.2|82816.2|82830.6|82805.6|66
1622624240000|2021-06-02 08:57:20|82840.6|82815.6|82838.3|82813.3|82840.6|82815.6|82837.1|82812.1|58
1622624250000|2021-06-02 08:57:30|82839.3|82814.3|82841.2|82816.2|82851.7|82818.3|82838|82801.1|64
1622624260000|2021-06-02 08:57:40|82841|82816|82846.6|82821.6|82847.6|82822.6|82841|82816|59
1622624270000|2021-06-02 08:57:50|82845.8|82820.8|82849.2|82824.2|82852.6|82827.6|82844.8|82819.8|39
1622624280000|2021-06-02 08:58:00|82849.4|82824.4|82846.3|82821.3|82850.2|82825.2|82842.4|82817.4|57
1622624290000|2021-06-02 08:58:10|82845.9|82820.9|82848.1|82823.1|82848.4|82823.4|82845.8|82820.8|31
1622624300000|2021-06-02 08:58:20|82847|82822|82847.3|82822.3|82851.7|82826.7|82845.6|82820.6|53
1622624310000|2021-06-02 08:58:30|82847.7|82822.7|82853.4|82828.4|82854|82829|82846.6|82821.6|54
1622624320000|2021-06-02 08:58:40|82854|82829|82846.9|82821.9|82854|82829|82846.9|82821.9|49
1622624330000|2021-06-02 08:58:50|82844.9|82819.9|82852.8|82827.8|82853.4|82828.4|82844.9|82819.9|48
1622624340000|2021-06-02 08:59:00|82852.7|82827.7|82850.6|82825.6|82865.9|82830.6|82846.4|82812.7|64
1622624350000|2021-06-02 08:59:10|82850.1|82825.1|82849.2|82824.2|82851.2|82826.2|82847.9|82822.9|49
1622624360000|2021-06-02 08:59:20|82849|82824|82848.8|82823.8|82849.1|82824.1|82844.8|82819.8|59
1622624370000|2021-06-02 08:59:30|82849.4|82824.4|82859.3|82809.3|82862.8|82825.7|82845.9|82808.8|65
1622624380000|2021-06-02 08:59:40|82859.4|82809.4|82855.2|82805.2|82859.4|82820.1|82843.2|82804.8|51
1622624390000|2021-06-02 08:59:50|82855.8|82805.8|82853.3|82803.3|82857.6|82818.6|82842.2|82803.3|45
1622624400000|2021-06-02 09:00:00|82853.2|82803.2|82854.8|82804.8|82855.7|82819.8|82842|82803.2|66
1622624410000|2021-06-02 09:00:10|82854.9|82804.9|82845.6|82820.6|82858.5|82823|82845.5|82804.2|51
1622624420000|2021-06-02 09:00:20|82845.2|82820.2|82848.6|82823.6|82848.6|82823.6|82844.8|82819.8|51
1622624430000|2021-06-02 09:00:30|82848.5|82823.5|82852.1|82827.1|82853.4|82828.4|82848.5|82823.5|52
1622624440000|2021-06-02 09:00:40|82852.5|82827.5|82853.4|82828.4|82854.4|82829.4|82850.3|82825.3|35
1622624450000|2021-06-02 09:00:50|82853.5|82828.5|82849|82824|82853.6|82828.6|82848.2|82823.2|51
1622624460000|2021-06-02 09:01:00|82848.8|82823.8|82852|82827|82853|82828|82848.8|82823.8|53
1622624470000|2021-06-02 09:01:10|82852.1|82827.1|82854.3|82829.3|82855.8|82830.8|82851.6|82826.6|44
1622624480000|2021-06-02 09:01:20|82854.2|82829.2|82851.6|82826.6|82855|82830|82851.3|82826.3|31
1622624490000|2021-06-02 09:01:30|82851.5|82826.5|82847.5|82822.5|82852|82827|82845.4|82820.4|45
1622624500000|2021-06-02 09:01:40|82847.4|82822.4|82843|82818|82847.4|82822.4|82842.5|82817.5|46
1622624510000|2021-06-02 09:01:50|82842.8|82817.8|82848|82823|82848.6|82823.6|82842.8|82817.8|45
1622624520000|2021-06-02 09:02:00|82847.7|82822.7|82842.2|82817.2|82847.7|82822.7|82841.9|82816.9|35
1622624530000|2021-06-02 09:02:10|82841.4|82816.4|82843.5|82818.5|82843.9|82818.9|82841.4|82816.4|33
1622624540000|2021-06-02 09:02:20|82843.3|82818.3|82843.1|82818.1|82844.3|82819.3|82843|82818|24
1622624550000|2021-06-02 09:02:30|82843.3|82818.3|82841.1|82816.1|82843.3|82818.3|82841.1|82816.1|25
1622624560000|2021-06-02 09:02:40|82841.2|82816.2|82835.9|82810.9|82849.5|82816.2|82835|82798.3|45
1622624570000|2021-06-02 09:02:50|82836|82811|82836.3|82811.3|82839.1|82814.1|82835.3|82810.3|52
1622624580000|2021-06-02 09:03:00|82836.4|82811.4|82847.3|82797.3|82847.6|82811.4|82835.2|82796.9|30
1622624590000|2021-06-02 09:03:10|82847.1|82797.1|82848.4|82798.4|82849.8|82812.8|82834|82796.7|47
1622624600000|2021-06-02 09:03:20|82848.5|82798.5|82836.9|82811.9|82849.3|82812.8|82835.5|82798.5|42
1622624610000|2021-06-02 09:03:30|82837.1|82812.1|82834.2|82809.2|82838|82813|82833.9|82808.9|47
1622624620000|2021-06-02 09:03:40|82834.6|82809.6|82835.3|82810.3|82836.2|82811.2|82834.2|82809.2|32
1622624630000|2021-06-02 09:03:50|82835.5|82810.5|82830.7|82805.7|82835.7|82810.7|82830.4|82805.4|51
1622624640000|2021-06-02 09:04:00|82831.2|82806.2|82832.4|82807.4|82832.8|82807.8|82830.4|82805.4|52
1622624650000|2021-06-02 09:04:10|82832.5|82807.5|82829.1|82804.1|82832.5|82807.5|82829.1|82804.1|36
1622624660000|2021-06-02 09:04:20|82828.9|82803.9|82826.1|82801.1|82829.4|82804.4|82825.6|82800.6|44
1622624670000|2021-06-02 09:04:30|82826.3|82801.3|82824.4|82799.4|82826.3|82801.3|82823.3|82798.3|21
1622624680000|2021-06-02 09:04:40|82825.1|82800.1|82825.2|82800.2|82827.4|82802.4|82823|82798|40
1622624690000|2021-06-02 09:04:50|82825.3|82800.3|82821.2|82796.2|82826.9|82801.9|82819.5|82794.5|47
1622624700000|2021-06-02 09:05:00|82820.7|82795.7|82819.3|82794.3|82831.7|82795.9|82817.2|82779.8|33
1622624710000|2021-06-02 09:05:10|82819.7|82794.7|82820.2|82795.2|82822.6|82797.6|82818.6|82793.6|53
1622624720000|2021-06-02 09:05:20|82820.6|82795.6|82818.9|82793.9|82821.5|82796.5|82818.6|82793.6|50
1622624730000|2021-06-02 09:05:30|82818.6|82793.6|82821.1|82796.1|82832.3|82796.9|82817|82780.8|54
1622624740000|2021-06-02 09:05:40|82820.2|82795.2|82820.7|82795.7|82821.9|82796.9|82819.6|82794.6|50
1622624750000|2021-06-02 09:05:50|82820.5|82795.5|82821.2|82796.2|82821.2|82796.2|82819.8|82794.8|31
1622624760000|2021-06-02 09:06:00|82821.1|82796.1|82821.8|82796.8|82823.8|82798.8|82821|82796|28
1622624770000|2021-06-02 09:06:10|82821.7|82796.7|82822.8|82797.8|82823|82798|82817.8|82792.8|33
1622624780000|2021-06-02 09:06:20|82821.1|82796.1|82821.2|82796.2|82832.2|82799.1|82819.9|82782.2|38
1622624790000|2021-06-02 09:06:30|82820.4|82795.4|82820.3|82795.3|82821.8|82796.8|82819.5|82794.5|43
1622624800000|2021-06-02 09:06:40|82820.7|82795.7|82812.9|82787.9|82823.2|82798.2|82811.5|82786.5|43
1622624810000|2021-06-02 09:06:50|82813|82788|82798.5|82773.5|82814.2|82789.2|82798.5|82761|47
1622624820000|2021-06-02 09:07:00|82798.7|82773.7|82792.2|82767.2|82801.3|82776.3|82791.7|82766.7|52
1622624830000|2021-06-02 09:07:10|82791.9|82766.9|82796.3|82771.3|82796.4|82771.4|82791.9|82766.9|37
1622624840000|2021-06-02 09:07:20|82796.2|82771.2|82794.7|82769.7|82799|82774|82794.7|82769.7|48
1622624850000|2021-06-02 09:07:30|82795.5|82770.5|82798|82773|82798.4|82773.4|82793.6|82768.6|41
1622624860000|2021-06-02 09:07:40|82797.8|82772.8|82796.6|82771.6|82798.6|82773.6|82795.9|82770.9|35
1622624870000|2021-06-02 09:07:50|82796.5|82771.5|82796.4|82771.4|82798.1|82773.1|82796|82771|32
1622624880000|2021-06-02 09:08:00|82796.3|82771.3|82794.7|82769.7|82807.7|82772.3|82793.5|82757.6|36
1622624890000|2021-06-02 09:08:10|82794.6|82769.6|82794.6|82769.6|82795|82770|82794.4|82769.4|21
1622624900000|2021-06-02 09:08:20|82794.3|82769.3|82794.5|82769.5|82794.5|82769.5|82792|82767|30
1622624910000|2021-06-02 09:08:30|82794.2|82769.2|82784.1|82759.1|82797.5|82769.2|82784.1|82747.2|49
1622624920000|2021-06-02 09:08:40|82784.4|82759.4|82799.4|82749.4|82799.4|82760.2|82783.3|82745.3|56
1622624930000|2021-06-02 09:08:50|82799.3|82749.3|82787.2|82762.2|82800.4|82762.9|82786|82749.3|51
1622624940000|2021-06-02 09:09:00|82787.3|82762.3|82793.1|82768.1|82808.9|82771.4|82787.3|82755.5|53
1622624950000|2021-06-02 09:09:10|82793.2|82768.2|82792.7|82767.7|82793.5|82768.5|82791.8|82766.8|30
1622624960000|2021-06-02 09:09:20|82792.6|82767.6|82793.4|82768.4|82796.2|82771.2|82792.3|82767.3|57
1622624970000|2021-06-02 09:09:30|82793.3|82768.3|82791.7|82766.7|82803.4|82769.1|82789.5|82751.5|51
1622624980000|2021-06-02 09:09:40|82792|82767|82790.8|82765.8|82794.4|82769.4|82790.6|82765.6|41
1622624990000|2021-06-02 09:09:50|82790.7|82765.7|82790.7|82765.7|82791.8|82766.8|82789.1|82764.1|37
1622625000000|2021-06-02 09:10:00|82790.9|82765.9|82788.1|82763.1|82791.8|82766.8|82787.5|82762.5|46
1622625010000|2021-06-02 09:10:10|82787.1|82762.1|82786.8|82761.8|82789|82764|82785.4|82760.4|27
1622625020000|2021-06-02 09:10:20|82789.6|82764.6|82807.9|82757.9|82807.9|82771.1|82789.4|82756.9|39
1622625030000|2021-06-02 09:10:30|82807.6|82757.6|82810.5|82760.5|82810.5|82773.3|82794.2|82757.2|38
1622625040000|2021-06-02 09:10:40|82810.1|82760.1|82795|82770|82810.8|82771.9|82794|82760.1|49
1622625050000|2021-06-02 09:10:50|82794.9|82769.9|82801.4|82776.4|82801.6|82776.6|82794.5|82769.5|40
1622625060000|2021-06-02 09:11:00|82801.2|82776.2|82799.3|82774.3|82805.1|82780.1|82794.8|82769.8|57
1622625070000|2021-06-02 09:11:10|82799.4|82774.4|82805.4|82780.4|82805.8|82780.8|82798|82773|43
1622625080000|2021-06-02 09:11:20|82804.3|82779.3|82803.2|82778.2|82816.1|82783.2|82802.7|82764.3|50
1622625090000|2021-06-02 09:11:30|82803.3|82778.3|82795|82770|82803.6|82778.6|82793.4|82768.4|52
1622625100000|2021-06-02 09:11:40|82794.5|82769.5|82796.3|82771.3|82796.3|82771.3|82793.9|82768.9|25
1622625110000|2021-06-02 09:11:50|82794.9|82769.9|82793.1|82768.1|82805.8|82769.9|82790.4|82754.7|39
1622625120000|2021-06-02 09:12:00|82793.2|82768.2|82790.7|82765.7|82795|82770|82790.7|82765.7|33
1622625130000|2021-06-02 09:12:10|82790.9|82765.9|82793.2|82768.2|82793.4|82768.4|82790.9|82765.9|26
1622625140000|2021-06-02 09:12:20|82793.5|82768.5|82794.9|82769.9|82797.5|82772.5|82793.5|82768.5|41
1622625150000|2021-06-02 09:12:30|82795.1|82770.1|82796.9|82771.9|82797.3|82772.3|82793.6|82768.6|48
1622625160000|2021-06-02 09:12:40|82797.2|82772.2|82797.3|82772.3|82798.9|82773.9|82795.6|82770.6|45
1622625170000|2021-06-02 09:12:50|82796.5|82771.5|82799.9|82774.9|82801.5|82776.5|82795.8|82770.8|35
1622625180000|2021-06-02 09:13:00|82800.4|82775.4|82804.8|82779.8|82805.9|82780.9|82800.4|82775.4|51
1622625190000|2021-06-02 09:13:10|82804.5|82779.5|82803.3|82778.3|82806.7|82781.7|82801.4|82776.4|54
1622625200000|2021-06-02 09:13:20|82803|82778|82801.6|82776.6|82813.3|82781.3|82801|82763.2|53
1622625210000|2021-06-02 09:13:30|82801.5|82776.5|82796.8|82771.8|82805|82780|82796.2|82771.2|52
1622625220000|2021-06-02 09:13:40|82796.6|82771.6|82797.2|82772.2|82797.4|82772.4|82796|82771|31
1622625230000|2021-06-02 09:13:50|82797.1|82772.1|82788.1|82763.1|82797.1|82772.1|82787.5|82762.5|45
1622625240000|2021-06-02 09:14:00|82787.7|82762.7|82788.5|82763.5|82789.1|82764.1|82787.7|82762.7|26
1622625250000|2021-06-02 09:14:10|82788.7|82763.7|82789.5|82764.5|82792.1|82767.1|82787.8|82762.8|29
1622625260000|2021-06-02 09:14:20|82790.2|82765.2|82788.3|82763.3|82790.7|82765.7|82787.9|82762.9|38
1622625270000|2021-06-02 09:14:30|82788.4|82763.4|82789.6|82764.6|82790.1|82765.1|82788.3|82763.3|21
1622625280000|2021-06-02 09:14:40|82789.5|82764.5|82788.7|82763.7|82800.8|82764.5|82785.1|82749.4|37
1622625290000|2021-06-02 09:14:50|82788.9|82763.9|82785.9|82760.9|82802.1|82766.7|82785.1|82750.9|41
1622625300000|2021-06-02 09:15:00|82786.9|82761.9|82790|82765|82790.8|82765.8|82783.4|82758.4|47
1622625310000|2021-06-02 09:15:10|82790.8|82765.8|82787.4|82762.4|82791.6|82766.6|82787|82762|31
1622625320000|2021-06-02 09:15:20|82787.3|82762.3|82789.3|82764.3|82790.8|82765.8|82785.4|82760.4|43
1622625330000|2021-06-02 09:15:30|82790|82765|82790.6|82765.6|82792.8|82767.8|82788.9|82763.9|27
1622625340000|2021-06-02 09:15:40|82790.3|82765.3|82790.1|82765.1|82791.2|82766.2|82789.8|82764.8|31
1622625350000|2021-06-02 09:15:50|82790|82765|82790.8|82765.8|82791.9|82766.9|82790|82765|41
1622625360000|2021-06-02 09:16:00|82790.9|82765.9|82796.5|82771.5|82797.5|82772.5|82790.7|82765.7|59
1622625370000|2021-06-02 09:16:10|82796.3|82771.3|82796.8|82771.8|82797.9|82772.9|82795.7|82770.7|29
1622625380000|2021-06-02 09:16:20|82797|82772|82794.9|82769.9|82797.7|82772.7|82794.4|82769.4|40
1622625390000|2021-06-02 09:16:30|82794.6|82769.6|82794.4|82769.4|82796|82771|82791.6|82766.6|41
1622625400000|2021-06-02 09:16:40|82794.3|82769.3|82794.4|82769.4|82795.2|82770.2|82790.5|82765.5|42
1622625410000|2021-06-02 09:16:50|82794.5|82769.5|82787.8|82762.8|82794.5|82769.5|82787.4|82762.4|45
1622625420000|2021-06-02 09:17:00|82787.6|82762.6|82789.3|82764.3|82789.3|82764.3|82787.1|82762.1|23
1622625430000|2021-06-02 09:17:10|82789.4|82764.4|82787.7|82762.7|82789.4|82764.4|82783.4|82758.4|38
1622625440000|2021-06-02 09:17:20|82786.5|82761.5|82783|82758|82786.9|82761.9|82781|82756|52
1622625450000|2021-06-02 09:17:30|82782.9|82757.9|82781|82756|82785.4|82760.4|82780.4|82755.4|44
1622625460000|2021-06-02 09:17:40|82781.1|82756.1|82773|82748|82782.4|82757.4|82772.7|82747.7|59
1622625470000|2021-06-02 09:17:50|82773.4|82748.4|82774.8|82749.8|82776|82751|82772.5|82747.5|32
1622625480000|2021-06-02 09:18:00|82774.7|82749.7|82777.1|82752.1|82779.6|82754.6|82774.4|82749.4|54
1622625490000|2021-06-02 09:18:10|82776.5|82751.5|82775.1|82750.1|82777.6|82752.6|82769.3|82744.3|57
1622625500000|2021-06-02 09:18:20|82774.9|82749.9|82772.3|82747.3|82774.9|82749.9|82771.4|82746.4|38
1622625510000|2021-06-02 09:18:30|82773.1|82748.1|82772.7|82747.7|82786.1|82751.7|82770.9|82733.9|40
1622625520000|2021-06-02 09:18:40|82772.8|82747.8|82772|82747|82773.3|82748.3|82769.6|82744.6|22
1622625530000|2021-06-02 09:18:50|82771.8|82746.8|82771.7|82746.7|82771.8|82746.8|82767.6|82742.6|32
1622625540000|2021-06-02 09:19:00|82772|82747|82770.8|82745.8|82772.6|82747.6|82770.5|82745.5|21
1622625550000|2021-06-02 09:19:10|82770.7|82745.7|82767.6|82742.6|82777.4|82752.4|82767.6|82742.6|37
1622625560000|2021-06-02 09:19:20|82768.1|82743.1|82764.6|82739.6|82769.6|82744.6|82764.6|82739.6|43
1622625570000|2021-06-02 09:19:30|82764.8|82739.8|82767.4|82742.4|82774.8|82742.7|82759.7|82724.8|41
1622625580000|2021-06-02 09:19:40|82767|82742|82765.7|82740.7|82767.1|82742.1|82764.8|82739.8|28
1622625590000|2021-06-02 09:19:50|82764.7|82739.7|82761.2|82736.2|82767.3|82742.3|82759.7|82734.7|40
1622625600000|2021-06-02 09:20:00|82760|82735|82761.5|82736.5|82761.5|82736.5|82759.4|82734.4|35
1622625610000|2021-06-02 09:20:10|82761.7|82736.7|82766.8|82741.8|82768.3|82743.3|82761.5|82736.5|55
1622625620000|2021-06-02 09:20:20|82766.9|82741.9|82762|82737|82773|82748|82761.1|82736.1|54
1622625630000|2021-06-02 09:20:30|82761.1|82736.1|82766.1|82741.1|82770.1|82745.1|82760|82735|57
1622625640000|2021-06-02 09:20:40|82765.9|82740.9|82765|82740|82767.2|82742.2|82762.2|82737.2|39
1622625650000|2021-06-02 09:20:50|82765.4|82740.4|82760.2|82735.2|82774.8|82740.4|82759.1|82720.4|49
1622625660000|2021-06-02 09:21:00|82759.9|82734.9|82763.8|82738.8|82767.5|82742.5|82758.8|82733.8|48
1622625670000|2021-06-02 09:21:10|82764.7|82739.7|82763.8|82738.8|82767.4|82742.4|82763.1|82738.1|39
1622625680000|2021-06-02 09:21:20|82764.1|82739.1|82759.2|82734.2|82764.3|82739.3|82758.5|82733.5|42
1622625690000|2021-06-02 09:21:30|82759.4|82734.4|82760.6|82735.6|82764.1|82739.1|82759.1|82734.1|25
1622625700000|2021-06-02 09:21:40|82760.8|82735.8|82758|82733|82760.8|82735.8|82753.5|82728.5|54
1622625710000|2021-06-02 09:21:50|82757.7|82732.7|82756.9|82731.9|82758.1|82733.1|82752.7|82727.7|42
1622625720000|2021-06-02 09:22:00|82756.5|82731.5|82758.7|82733.7|82770.2|82736.3|82756.5|82720.2|50
1622625730000|2021-06-02 09:22:10|82758.3|82733.3|82759.8|82734.8|82763.9|82738.9|82757.5|82732.5|57
1622625740000|2021-06-02 09:22:20|82759.5|82734.5|82760.4|82735.4|82761.7|82736.7|82757.1|82732.1|44
1622625750000|2021-06-02 09:22:30|82760.3|82735.3|82761.8|82736.8|82762|82737|82759.8|82734.8|33
1622625760000|2021-06-02 09:22:40|82762.1|82737.1|82763.6|82738.6|82765.5|82740.5|82760.3|82735.3|55
1622625770000|2021-06-02 09:22:50|82762.5|82737.5|82766.6|82741.6|82766.8|82741.8|82762.5|82737.5|41
1622625780000|2021-06-02 09:23:00|82765.8|82740.8|82766.4|82741.4|82766.6|82741.6|82764.8|82739.8|39
1622625790000|2021-06-02 09:23:10|82766.1|82741.1|82764.1|82739.1|82772.6|82747.6|82764.1|82739.1|39
1622625800000|2021-06-02 09:23:20|82764.8|82739.8|82764.9|82739.9|82782.3|82745.3|82762.8|82730.1|44
1622625810000|2021-06-02 09:23:30|82765.5|82740.5|82759.6|82734.6|82766.8|82741.8|82759.6|82734.6|49
1622625820000|2021-06-02 09:23:40|82759.7|82734.7|82762.9|82737.9|82763.3|82738.3|82759.7|82734.7|37
1622625830000|2021-06-02 09:23:50|82763.2|82738.2|82761.8|82736.8|82765.9|82740.9|82761.1|82736.1|42
1622625840000|2021-06-02 09:24:00|82762.2|82737.2|82768.7|82743.7|82768.7|82743.7|82761.6|82736.6|53
1622625850000|2021-06-02 09:24:10|82768.9|82743.9|82770.1|82745.1|82773.5|82748.5|82766.5|82741.5|46
1622625860000|2021-06-02 09:24:20|82769.5|82744.5|82765.9|82740.9|82771.6|82746.6|82765.5|82740.5|37
1622625870000|2021-06-02 09:24:30|82765.2|82740.2|82760.9|82735.9|82777.5|82742.6|82758.7|82726.8|57
1622625880000|2021-06-02 09:24:40|82759.9|82734.9|82774.8|82724.8|82774.8|82737.7|82759|82723.4|56
1622625890000|2021-06-02 09:24:50|82761.7|82736.7|82761.7|82736.7|82763|82738|82759.1|82734.1|50
1622625900000|2021-06-02 09:25:00|82761.9|82736.9|82763.7|82738.7|82766.8|82741.8|82761.2|82736.2|51
1622625910000|2021-06-02 09:25:10|82763.6|82738.6|82763.6|82738.6|82767.4|82742.4|82762.6|82737.6|68
1622625920000|2021-06-02 09:25:20|82764.6|82739.6|82764|82739|82765.9|82740.9|82762.9|82737.9|30
1622625930000|2021-06-02 09:25:30|82763.8|82738.8|82768.1|82743.1|82769.4|82744.4|82763.8|82738.8|35
1622625940000|2021-06-02 09:25:40|82767.5|82742.5|82771.2|82746.2|82771.5|82746.5|82767.5|82742.5|42
1622625950000|2021-06-02 09:25:50|82771.3|82746.3|82772.1|82747.1|82772.5|82747.5|82768.5|82743.5|32
1622625960000|2021-06-02 09:26:00|82772|82747|82772.3|82747.3|82774.1|82749.1|82771.2|82746.2|37
1622625970000|2021-06-02 09:26:10|82772.9|82747.9|82770.9|82745.9|82773.4|82748.4|82770.2|82745.2|31
1622625980000|2021-06-02 09:26:20|82770.5|82745.5|82771.1|82746.1|82771.2|82746.2|82768.6|82743.6|51
1622625990000|2021-06-02 09:26:30|82771.2|82746.2|82766.7|82741.7|82771.6|82746.6|82765.7|82740.7|56
1622626000000|2021-06-02 09:26:40|82766.2|82741.2|82766.8|82741.8|82769.3|82744.3|82766.2|82741.2|46
1622626010000|2021-06-02 09:26:50|82767|82742|82769.8|82744.8|82770.9|82745.9|82765.9|82740.9|47
1622626020000|2021-06-02 09:27:00|82769.3|82744.3|82764.2|82739.2|82769.5|82744.5|82761.7|82736.7|50
1622626030000|2021-06-02 09:27:10|82763.3|82738.3|82770.4|82745.4|82772.7|82747.7|82763.3|82738.3|53
1622626040000|2021-06-02 09:27:20|82770.6|82745.6|82768.8|82743.8|82770.6|82745.6|82768.5|82743.5|34
1622626050000|2021-06-02 09:27:30|82768.9|82743.9|82769.1|82744.1|82770.1|82745.1|82768.2|82743.2|27
1622626060000|2021-06-02 09:27:40|82769|82744|82768.1|82743.1|82769.6|82744.6|82768.1|82743.1|31
1622626070000|2021-06-02 09:27:50|82767.8|82742.8|82770.1|82745.1|82771.6|82746.6|82767.8|82742.8|49
1622626080000|2021-06-02 09:28:00|82770.2|82745.2|82767.2|82742.2|82773.6|82748.6|82767|82742|39
1622626090000|2021-06-02 09:28:10|82767.1|82742.1|82768.3|82743.3|82769.1|82744.1|82766.7|82741.7|40
1622626100000|2021-06-02 09:28:20|82768|82743|82770.3|82745.3|82771.7|82746.7|82768|82743|39
1622626110000|2021-06-02 09:28:30|82770.2|82745.2|82765.2|82740.2|82770.6|82745.6|82761.8|82736.8|53
1622626120000|2021-06-02 09:28:40|82766.4|82741.4|82768.6|82743.6|82768.6|82743.6|82765.3|82740.3|47
1622626130000|2021-06-02 09:28:50|82767.2|82742.2|82767.6|82742.6|82771.7|82746.7|82765.6|82740.6|59
1622626140000|2021-06-02 09:29:00|82767.9|82742.9|82769.4|82744.4|82769.8|82744.8|82767.9|82742.9|24
1622626150000|2021-06-02 09:29:10|82769.2|82744.2|82767.4|82742.4|82769.2|82744.2|82765.8|82740.8|36
1622626160000|2021-06-02 09:29:20|82767.5|82742.5|82766.1|82741.1|82767.8|82742.8|82765.1|82740.1|48
1622626170000|2021-06-02 09:29:30|82766.2|82741.2|82767.7|82742.7|82768.3|82743.3|82766|82741|41
1622626180000|2021-06-02 09:29:40|82768|82743|82769.3|82744.3|82770.1|82745.1|82768|82743|52
1622626190000|2021-06-02 09:29:50|82769.7|82744.7|82770.7|82745.7|82770.7|82745.7|82768.8|82743.8|42
1622626200000|2021-06-02 09:30:00|82771.1|82746.1|82770|82745|82771.6|82746.6|82768.1|82743.1|51
1622626210000|2021-06-02 09:30:10|82770.1|82745.1|82774.6|82749.6|82777.1|82752.1|82770|82745|42
1622626220000|2021-06-02 09:30:20|82774.5|82749.5|82777.9|82752.9|82777.9|82752.9|82774.5|82749.5|33
1622626230000|2021-06-02 09:30:30|82777.6|82752.6|82776.4|82751.4|82778.5|82753.5|82773.9|82748.9|39
1622626240000|2021-06-02 09:30:40|82776.2|82751.2|82776.9|82751.9|82778.1|82753.1|82774.4|82749.4|42
1622626250000|2021-06-02 09:30:50|82777.2|82752.2|82777|82752|82779|82754|82776.2|82751.2|41
1622626260000|2021-06-02 09:31:00|82777.3|82752.3|82778.3|82753.3|82778.8|82753.8|82775.2|82750.2|63
1622626270000|2021-06-02 09:31:10|82778.2|82753.2|82784.1|82759.1|82784.1|82759.1|82777.6|82752.6|46
1622626280000|2021-06-02 09:31:20|82783.8|82758.8|82787.4|82762.4|82789.2|82764.2|82783.8|82758.8|54
1622626290000|2021-06-02 09:31:30|82787.1|82762.1|82789.9|82764.9|82791.7|82766.7|82786.2|82761.2|50
1622626300000|2021-06-02 09:31:40|82789.6|82764.6|82798.2|82773.2|82798.2|82773.2|82789.6|82764.6|57
1622626310000|2021-06-02 09:31:50|82798.4|82773.4|82803.7|82778.7|82805.9|82780.9|82797.4|82772.4|65
1622626320000|2021-06-02 09:32:00|82802.9|82777.9|82836.6|82811.6|82842.1|82817.1|82802.9|82777.9|73
1622626330000|2021-06-02 09:32:10|82835.4|82810.4|82835.3|82810.3|82846.4|82821.4|82833.2|82808.2|74
1622626340000|2021-06-02 09:32:20|82834.6|82809.6|82836.2|82811.2|82848.8|82812.1|82830.6|82797.3|62
1622626350000|2021-06-02 09:32:30|82836.4|82811.4|82837.9|82812.9|82844.8|82819.8|82836.2|82811.2|61
1622626360000|2021-06-02 09:32:40|82837.2|82812.2|82850.8|82825.8|82851.2|82826.2|82836.1|82811.1|65
1622626370000|2021-06-02 09:32:50|82850.9|82825.9|82875.4|82825.4|82878.3|82836.1|82850.9|82812.8|66
1622626380000|2021-06-02 09:33:00|82875.9|82825.9|82873.4|82848.4|82879.4|82848.4|82861.2|82825.1|61
1622626390000|2021-06-02 09:33:10|82873.6|82848.6|82873.4|82848.4|82879.3|82854.3|82871.5|82846.5|65
1622626400000|2021-06-02 09:33:20|82873.1|82848.1|82873.4|82848.4|82883.1|82850.6|82867.9|82833.1|65
1622626410000|2021-06-02 09:33:30|82873.2|82848.2|82876.4|82851.4|82894.6|82859.3|82873.2|82838.7|64
1622626420000|2021-06-02 09:33:40|82877|82852|82882|82857|82886.6|82861.6|82877|82852|54
1622626430000|2021-06-02 09:33:50|82882.2|82857.2|82884.2|82859.2|82887.3|82862.3|82877.5|82852.5|50
1622626440000|2021-06-02 09:34:00|82884.9|82859.9|82894.1|82844.1|82899.5|82869.1|82882.6|82844.1|59
1622626450000|2021-06-02 09:34:10|82882.7|82857.7|82880.7|82855.7|82884.9|82859.9|82878.1|82853.1|51
1622626460000|2021-06-02 09:34:20|82878.8|82853.8|82873.2|82848.2|82881.9|82856.9|82871.6|82846.6|55
1622626470000|2021-06-02 09:34:30|82872.8|82847.8|82868|82843|82875.9|82850.9|82865.2|82840.2|64
1622626480000|2021-06-02 09:34:40|82867.8|82842.8|82860.7|82835.7|82868.2|82843.2|82858.6|82833.6|64
1622626490000|2021-06-02 09:34:50|82860.5|82835.5|82856.3|82831.3|82863.6|82838.6|82854.9|82829.9|65
1622626500000|2021-06-02 09:35:00|82855.4|82830.4|82859|82834|82861.7|82836.7|82855.4|82830.4|60
1622626510000|2021-06-02 09:35:10|82858.6|82833.6|82865.9|82840.9|82865.9|82840.9|82858.4|82833.4|53
1622626520000|2021-06-02 09:35:20|82862.9|82837.9|82860|82835|82871.6|82846.6|82856.4|82831.4|57
1622626530000|2021-06-02 09:35:30|82859.6|82834.6|82851.9|82826.9|82863.3|82838.3|82851.9|82826.9|45
1622626540000|2021-06-02 09:35:40|82852|82827|82846.7|82821.7|82861.4|82828.1|82844.7|82806.1|49
1622626550000|2021-06-02 09:35:50|82846.3|82821.3|82860.9|82835.9|82861|82836|82843.7|82818.7|58
1622626560000|2021-06-02 09:36:00|82860.1|82835.1|82858.7|82833.7|82860.6|82835.6|82853.2|82828.2|44
1622626570000|2021-06-02 09:36:10|82858.4|82833.4|82862.3|82837.3|82863.9|82838.9|82857.4|82832.4|47
1622626580000|2021-06-02 09:36:20|82859.8|82834.8|82874.5|82849.5|82874.6|82849.6|82859.8|82834.8|54
1622626590000|2021-06-02 09:36:30|82874.3|82849.3|82870|82845|82877.3|82852.3|82866.8|82841.8|60
1622626600000|2021-06-02 09:36:40|82869.4|82844.4|82868.2|82843.2|82872.7|82847.7|82868|82843|52
1622626610000|2021-06-02 09:36:50|82868|82843|82864.8|82839.8|82870.2|82845.2|82862.2|82837.2|39
1622626620000|2021-06-02 09:37:00|82865.2|82840.2|82866.7|82841.7|82869.2|82844.2|82865.2|82840.2|50
1622626630000|2021-06-02 09:37:10|82866.8|82841.8|82862.5|82837.5|82867.4|82842.4|82860.7|82835.7|51
1622626640000|2021-06-02 09:37:20|82862.7|82837.7|82856.4|82831.4|82862.7|82837.7|82856.3|82831.3|48
1622626650000|2021-06-02 09:37:30|82856.9|82831.9|82854.5|82829.5|82859|82834|82854.5|82829.5|45
1622626660000|2021-06-02 09:37:40|82854.9|82829.9|82853.5|82828.5|82856.5|82831.5|82852.2|82827.2|40
1622626670000|2021-06-02 09:37:50|82852.4|82827.4|82854.6|82829.6|82854.8|82829.8|82851.2|82826.2|29
1622626680000|2021-06-02 09:38:00|82854.1|82829.1|82851.2|82826.2|82856.4|82831.4|82846.9|82821.9|52
1622626690000|2021-06-02 09:38:10|82850.8|82825.8|82853|82828|82854.8|82829.8|82849.9|82824.9|53
1622626700000|2021-06-02 09:38:20|82852.7|82827.7|82852.3|82827.3|82853.6|82828.6|82849.1|82824.1|42
1622626710000|2021-06-02 09:38:30|82852|82827|82850.4|82825.4|82854.5|82829.5|82850.1|82825.1|37
1622626720000|2021-06-02 09:38:40|82850.7|82825.7|82846.8|82821.8|82851.6|82826.6|82846.4|82821.4|33
1622626730000|2021-06-02 09:38:50|82846.2|82821.2|82850.1|82825.1|82851.8|82826.8|82846.2|82821.2|46
1622626740000|2021-06-02 09:39:00|82850.5|82825.5|82842.1|82817.1|82850.5|82825.5|82841.1|82816.1|50
1622626750000|2021-06-02 09:39:10|82842.2|82817.2|82842.1|82817.1|82843.9|82818.9|82839.8|82814.8|28
1622626760000|2021-06-02 09:39:20|82842.9|82817.9|82841|82816|82844.8|82819.8|82841|82816|30
1622626770000|2021-06-02 09:39:30|82840.7|82815.7|82841|82816|82841.5|82816.5|82835.5|82810.5|49
1622626780000|2021-06-02 09:39:40|82843.4|82818.4|82844|82819|82844.1|82819.1|82840.5|82815.5|49
1622626790000|2021-06-02 09:39:50|82844.6|82819.6|82845.1|82820.1|82848.4|82823.4|82843.3|82818.3|50
1622626800000|2021-06-02 09:40:00|82844.6|82819.6|82843.3|82818.3|82846.2|82821.2|82841.2|82816.2|49
1622626810000|2021-06-02 09:40:10|82841.9|82816.9|82842.7|82817.7|82844.3|82819.3|82841.3|82816.3|43
1622626820000|2021-06-02 09:40:20|82842.9|82817.9|82835.9|82810.9|82845.1|82820.1|82835.7|82810.7|46
1622626830000|2021-06-02 09:40:30|82835.1|82810.1|82834.4|82809.4|82835.3|82810.3|82832.1|82807.1|42
1622626840000|2021-06-02 09:40:40|82834|82809|82832.5|82807.5|82834.8|82809.8|82831.6|82806.6|40
1622626850000|2021-06-02 09:40:50|82832.8|82807.8|82832.8|82807.8|82834.1|82809.1|82832.2|82807.2|42
1622626860000|2021-06-02 09:41:00|82831.2|82806.2|82833.6|82808.6|82837.9|82812.9|82830.2|82805.2|60
1622626870000|2021-06-02 09:41:10|82833.5|82808.5|82838.1|82813.1|82841|82816|82833.5|82808.5|58
1622626880000|2021-06-02 09:41:20|82838.2|82813.2|82842.4|82817.4|82844.1|82819.1|82837.7|82812.7|50
1622626890000|2021-06-02 09:41:30|82842.5|82817.5|82843|82818|82843|82818|82838.5|82813.5|53
1622626900000|2021-06-02 09:41:40|82842.8|82817.8|82842.9|82817.9|82844.5|82819.5|82838.2|82813.2|37
1622626910000|2021-06-02 09:41:50|82842.8|82817.8|82842.4|82817.4|82843.5|82818.5|82842|82817|30
1622626920000|2021-06-02 09:42:00|82842.6|82817.6|82835.8|82810.8|82842.9|82817.9|82834.9|82809.9|45
1622626930000|2021-06-02 09:42:10|82836|82811|82837.6|82812.6|82840|82815|82836|82811|41
1622626940000|2021-06-02 09:42:20|82837.7|82812.7|82840.5|82815.5|82842.6|82817.6|82837|82812|44
1622626950000|2021-06-02 09:42:30|82839.3|82814.3|82835.6|82810.6|82839.4|82814.4|82834.5|82809.5|37
1622626960000|2021-06-02 09:42:40|82836.2|82811.2|82839|82814|82841.9|82816.9|82835.8|82810.8|46
1622626970000|2021-06-02 09:42:50|82838.5|82813.5|82835.6|82810.6|82838.5|82813.5|82835.6|82810.6|42
1622626980000|2021-06-02 09:43:00|82830.7|82805.7|82828.6|82803.6|82833|82808|82824.4|82799.4|44
1622626990000|2021-06-02 09:43:10|82828.5|82803.5|82829.3|82804.3|82829.4|82804.4|82828.4|82803.4|31
1622627000000|2021-06-02 09:43:20|82829.4|82804.4|82829.8|82804.8|82829.8|82804.8|82828|82803|37
1622627010000|2021-06-02 09:43:30|82830|82805|82835.3|82810.3|82837.1|82812.1|82828.9|82803.9|53
1622627020000|2021-06-02 09:43:40|82836.1|82811.1|82838.5|82813.5|82840.6|82815.6|82836.1|82811.1|39
1622627030000|2021-06-02 09:43:50|82838.4|82813.4|82835.5|82810.5|82838.6|82813.6|82832|82807|41
1622627040000|2021-06-02 09:44:00|82835.7|82810.7|82839.9|82814.9|82840.2|82815.2|82835.2|82810.2|48
1622627050000|2021-06-02 09:44:10|82840|82815|82836.9|82811.9|82841.5|82816.5|82835.7|82810.7|51
1622627060000|2021-06-02 09:44:20|82837.3|82812.3|82837.9|82812.9|82837.9|82812.9|82834.5|82809.5|33
1622627070000|2021-06-02 09:44:30|82836.8|82811.8|82837.2|82812.2|82838.1|82813.1|82834.9|82809.9|37
1622627080000|2021-06-02 09:44:40|82837.1|82812.1|82837.7|82812.7|82837.7|82812.7|82835.7|82810.7|27
1622627090000|2021-06-02 09:44:50|82837.3|82812.3|82837.5|82812.5|82838.5|82813.5|82836.7|82811.7|35
1622627100000|2021-06-02 09:45:00|82837.8|82812.8|82826.7|82801.7|82838.2|82813.2|82826.2|82801.2|50
1622627110000|2021-06-02 09:45:10|82827.5|82802.5|82829|82804|82829.6|82804.6|82826.2|82801.2|53
1622627120000|2021-06-02 09:45:20|82829.5|82804.5|82827.9|82802.9|82829.5|82804.5|82827.5|82802.5|31
1622627130000|2021-06-02 09:45:30|82827.8|82802.8|82824.6|82799.6|82831|82806|82824.5|82799.5|45
1622627140000|2021-06-02 09:45:40|82824.2|82799.2|82828.2|82803.2|82828.8|82803.8|82823.6|82798.6|51
1622627150000|2021-06-02 09:45:50|82827.8|82802.8|82827.7|82802.7|82828|82803|82826.1|82801.1|34
1622627160000|2021-06-02 09:46:00|82827.8|82802.8|82828.6|82803.6|82829.2|82804.2|82827.1|82802.1|26
1622627170000|2021-06-02 09:46:10|82828.7|82803.7|82821.9|82796.9|82828.7|82803.7|82821.3|82796.3|28
1622627180000|2021-06-02 09:46:20|82822.2|82797.2|82823.1|82798.1|82824.1|82799.1|82821.8|82796.8|27
1622627190000|2021-06-02 09:46:30|82823|82798|82822.3|82797.3|82823.6|82798.6|82821.5|82796.5|28
1622627200000|2021-06-02 09:46:40|82822.5|82797.5|82823.5|82798.5|82824.4|82799.4|82822.4|82797.4|34
1622627210000|2021-06-02 09:46:50|82824|82799|82820.6|82795.6|82824.5|82799.5|82820.4|82795.4|41
1622627220000|2021-06-02 09:47:00|82820.9|82795.9|82828.3|82803.3|82828.6|82803.6|82820.9|82795.9|48
1622627230000|2021-06-02 09:47:10|82828.5|82803.5|82825.3|82800.3|82829.2|82804.2|82824.9|82799.9|48
1622627240000|2021-06-02 09:47:20|82825.6|82800.6|82829.6|82804.6|82830.4|82805.4|82825.1|82800.1|46
1622627250000|2021-06-02 09:47:30|82829.8|82804.8|82830.6|82805.6|82834.6|82809.6|82829.3|82804.3|37
1622627260000|2021-06-02 09:47:40|82831.6|82806.6|82831.5|82806.5|82833.1|82808.1|82830|82805|45
1622627270000|2021-06-02 09:47:50|82831.7|82806.7|82823.9|82798.9|82831.9|82806.9|82823.9|82798.9|51
1622627280000|2021-06-02 09:48:00|82824|82799|82826.6|82801.6|82826.6|82801.6|82820.7|82795.7|62
1622627290000|2021-06-02 09:48:10|82826.2|82801.2|82826.7|82801.7|82827.3|82802.3|82824.6|82799.6|59
1622627300000|2021-06-02 09:48:20|82827.1|82802.1|82825.3|82800.3|82827.8|82802.8|82824.6|82799.6|45
1622627310000|2021-06-02 09:48:30|82825.4|82800.4|82824.3|82799.3|82825.4|82800.4|82824.1|82799.1|35
1622627320000|2021-06-02 09:48:40|82824.4|82799.4|82827.9|82802.9|82828.1|82803.1|82824.4|82799.4|43
1622627330000|2021-06-02 09:48:50|82828|82803|82828|82803|82828.2|82803.2|82826.5|82801.5|33
1622627340000|2021-06-02 09:49:00|82827.9|82802.9|82824.7|82799.7|82828.6|82803.6|82823.5|82798.5|41
1622627350000|2021-06-02 09:49:10|82824.5|82799.5|82829.1|82804.1|82829.1|82804.1|82823.5|82798.5|39
1622627360000|2021-06-02 09:49:20|82829|82804|82828.8|82803.8|82830.4|82805.4|82827.7|82802.7|30
1622627370000|2021-06-02 09:49:30|82828.5|82803.5|82828.9|82803.9|82829.7|82804.7|82828|82803|32
1622627380000|2021-06-02 09:49:40|82829|82804|82828.9|82803.9|82829.8|82804.8|82828.2|82803.2|28
1622627390000|2021-06-02 09:49:50|82828.7|82803.7|82828.9|82803.9|82829.1|82804.1|82828.7|82803.7|17
1622627400000|2021-06-02 09:50:00|82829|82804|82829|82804|82830.1|82805.1|82827.8|82802.8|48
1622627410000|2021-06-02 09:50:10|82829.2|82804.2|82825|82800|82830.3|82805.3|82823.6|82798.6|58
1622627420000|2021-06-02 09:50:20|82824.3|82799.3|82828.7|82803.7|82830.8|82805.8|82824|82799|47
1622627430000|2021-06-02 09:50:30|82829|82804|82826.2|82801.2|82829.4|82804.4|82825|82800|34
1622627440000|2021-06-02 09:50:40|82825.7|82800.7|82826.5|82801.5|82827.6|82802.6|82825.7|82800.7|20
1622627450000|2021-06-02 09:50:50|82826.1|82801.1|82828.6|82803.6|82828.7|82803.7|82825.9|82800.9|21
1622627460000|2021-06-02 09:51:00|82828.4|82803.4|82828|82803|82829.7|82804.7|82827.6|82802.6|26
1622627470000|2021-06-02 09:51:10|82828.6|82803.6|82825.9|82800.9|82828.6|82803.6|82825.5|82800.5|28
1622627480000|2021-06-02 09:51:20|82826.1|82801.1|82824.1|82799.1|82826.4|82801.4|82823.8|82798.8|20
1622627490000|2021-06-02 09:51:30|82823|82798|82826.3|82801.3|82830.1|82805.1|82820.8|82795.8|43
1622627500000|2021-06-02 09:51:40|82826.1|82801.1|82829.5|82804.5|82829.5|82804.5|82825.8|82800.8|24
1622627510000|2021-06-02 09:51:50|82827.8|82802.8|82825.6|82800.6|82829.7|82804.7|82824.9|82799.9|50
1622627520000|2021-06-02 09:52:00|82825.7|82800.7|82812.9|82787.9|82826.2|82801.2|82812.9|82787.9|45
1622627530000|2021-06-02 09:52:10|82812.7|82787.7|82819.6|82794.6|82819.6|82794.6|82812.1|82787.1|48
1622627540000|2021-06-02 09:52:20|82820.4|82795.4|82819.2|82794.2|82820.4|82795.4|82818|82793|45
1622627550000|2021-06-02 09:52:30|82819.1|82794.1|82815.6|82790.6|82819.1|82794.1|82812.2|82787.2|47
1622627560000|2021-06-02 09:52:40|82815.8|82790.8|82812.4|82787.4|82817.2|82792.2|82811.2|82786.2|33
1622627570000|2021-06-02 09:52:50|82813.2|82788.2|82809.7|82784.7|82813.2|82788.2|82807.8|82782.8|45
1622627580000|2021-06-02 09:53:00|82810.4|82785.4|82811.3|82786.3|82813.3|82788.3|82809.6|82784.6|39
1622627590000|2021-06-02 09:53:10|82811.5|82786.5|82813|82788|82814.5|82789.5|82811.1|82786.1|37
1622627600000|2021-06-02 09:53:20|82812.8|82787.8|82815.4|82790.4|82817.6|82792.6|82812.8|82787.8|31
1622627610000|2021-06-02 09:53:30|82814.7|82789.7|82815.1|82790.1|82815.6|82790.6|82814|82789|31
1622627620000|2021-06-02 09:53:40|82815|82790|82830.3|82780.3|82835.1|82805.1|82814.8|82780.3|62
1622627630000|2021-06-02 09:53:50|82832.4|82782.4|82821.4|82796.4|82832.9|82796.5|82820.1|82781.5|36
1622627640000|2021-06-02 09:54:00|82821.5|82796.5|82820.2|82795.2|82821.5|82796.5|82819.9|82794.9|22
1622627650000|2021-06-02 09:54:10|82821.3|82796.3|82818.1|82793.1|82824.3|82799.3|82817.3|82792.3|45
1622627660000|2021-06-02 09:54:20|82818.7|82793.7|82816.6|82791.6|82818.9|82793.9|82814.3|82789.3|39
1622627670000|2021-06-02 09:54:30|82816.4|82791.4|82809.4|82784.4|82816.7|82791.7|82807.8|82782.8|41
1622627680000|2021-06-02 09:54:40|82809.2|82784.2|82807.5|82782.5|82811|82786|82806.9|82781.9|34
1622627690000|2021-06-02 09:54:50|82809.3|82784.3|82811.7|82786.7|82814.4|82789.4|82808.7|82783.7|42
1622627700000|2021-06-02 09:55:00|82811.8|82786.8|82817.4|82792.4|82830.5|82792.4|82811.8|82779.1|41
1622627710000|2021-06-02 09:55:10|82817.3|82792.3|82816.9|82791.9|82818.4|82793.4|82816.6|82791.6|33
1622627720000|2021-06-02 09:55:20|82816.7|82791.7|82817.2|82792.2|82817.5|82792.5|82814.9|82789.9|35
1622627730000|2021-06-02 09:55:30|82817.4|82792.4|82822.5|82797.5|82822.9|82797.9|82816.8|82791.8|52
1622627740000|2021-06-02 09:55:40|82822.7|82797.7|82820.6|82795.6|82832.1|82799.1|82818.3|82781|47
1622627750000|2021-06-02 09:55:50|82821.1|82796.1|82816.8|82791.8|82821.4|82796.4|82816.7|82791.7|38
1622627760000|2021-06-02 09:56:00|82816.9|82791.9|82816.4|82791.4|82818.7|82793.7|82813.5|82788.5|49
1622627770000|2021-06-02 09:56:10|82816.9|82791.9|82818.6|82793.6|82818.6|82793.6|82816.4|82791.4|28
1622627780000|2021-06-02 09:56:20|82818.4|82793.4|82816.9|82791.9|82818.6|82793.6|82815.5|82790.5|53
1622627790000|2021-06-02 09:56:30|82816.8|82791.8|82815.8|82790.8|82817.6|82792.6|82815.3|82790.3|48
1622627800000|2021-06-02 09:56:40|82815.5|82790.5|82817.5|82792.5|82817.7|82792.7|82815.4|82790.4|30
1622627810000|2021-06-02 09:56:50|82816.4|82791.4|82816.3|82791.3|82817.1|82792.1|82810.4|82785.4|40
1622627820000|2021-06-02 09:57:00|82816.6|82791.6|82817.2|82792.2|82819.2|82794.2|82813.3|82788.3|39
1622627830000|2021-06-02 09:57:10|82817.1|82792.1|82811.9|82786.9|82818.7|82793.7|82809.8|82784.8|36
1622627840000|2021-06-02 09:57:20|82811.7|82786.7|82811|82786|82812.3|82787.3|82809.8|82784.8|39
1622627850000|2021-06-02 09:57:30|82810.7|82785.7|82807.1|82782.1|82810.7|82785.7|82807.1|82782.1|39
1622627860000|2021-06-02 09:57:40|82807.4|82782.4|82806.1|82781.1|82809.5|82784.5|82804.6|82779.6|43
1622627870000|2021-06-02 09:57:50|82805.9|82780.9|82804|82779|82806.6|82781.6|82800.1|82775.1|57
1622627880000|2021-06-02 09:58:00|82804.2|82779.2|82808.3|82783.3|82823.3|82786.9|82804.2|82768.8|53
1622627890000|2021-06-02 09:58:10|82809|82784|82801.8|82776.8|82815.9|82784|82801.7|82765.5|44
1622627900000|2021-06-02 09:58:20|82802.3|82777.3|82801.7|82776.7|82803.4|82778.4|82800.4|82775.4|37
1622627910000|2021-06-02 09:58:30|82801.4|82776.4|82801.5|82776.5|82802.8|82777.8|82801|82776|33
1622627920000|2021-06-02 09:58:40|82802.9|82777.9|82804.1|82779.1|82806.7|82781.7|82802.2|82777.2|47
1622627930000|2021-06-02 09:58:50|82804.6|82779.6|82807.1|82782.1|82808.5|82783.5|82803.4|82778.4|45
1622627940000|2021-06-02 09:59:00|82807.6|82782.6|82808.9|82783.9|82810.1|82785.1|82806.6|82781.6|41
1622627950000|2021-06-02 09:59:10|82808.7|82783.7|82807.3|82782.3|82811.3|82786.3|82801.2|82776.2|56
1622627960000|2021-06-02 09:59:20|82807|82782|82803.6|82778.6|82807.5|82782.5|82802.2|82777.2|45
1622627970000|2021-06-02 09:59:30|82806|82781|82807.9|82782.9|82808.1|82783.1|82804.2|82779.2|34
1622627980000|2021-06-02 09:59:40|82807.8|82782.8|82808.6|82783.6|82808.6|82783.6|82805.8|82780.8|38
1622627990000|2021-06-02 09:59:50|82808|82783|82807|82782|82809.2|82784.2|82805.6|82780.6|37
1622628000000|2021-06-02 10:00:00|82807.1|82782.1|82810.2|82785.2|82812.5|82787.5|82807.1|82782.1|42
1622628010000|2021-06-02 10:00:10|82809.9|82784.9|82808.6|82783.6|82811.6|82786.6|82807.1|82782.1|38
1622628020000|2021-06-02 10:00:20|82809|82784|82809.8|82784.8|82810.4|82785.4|82806.8|82781.8|40
1622628030000|2021-06-02 10:00:30|82808.6|82783.6|82806.1|82781.1|82816.5|82783.7|82804.6|82766.5|47
1622628040000|2021-06-02 10:00:40|82806.4|82781.4|82810.4|82785.4|82811.3|82786.3|82805.3|82780.3|47
1622628050000|2021-06-02 10:00:50|82811.6|82786.6|82807.8|82782.8|82812.3|82787.3|82805.7|82780.7|37
1622628060000|2021-06-02 10:01:00|82808.8|82783.8|82811.8|82786.8|82813.2|82788.2|82807.9|82782.9|48
1622628070000|2021-06-02 10:01:10|82811.6|82786.6|82809.2|82784.2|82811.6|82786.6|82806.4|82781.4|55
1622628080000|2021-06-02 10:01:20|82809.3|82784.3|82813.2|82788.2|82813.2|82788.2|82804.5|82779.5|39
1622628090000|2021-06-02 10:01:30|82813.4|82788.4|82812.1|82787.1|82825.4|82788.8|82808.8|82775.4|41
1622628100000|2021-06-02 10:01:40|82810.4|82785.4|82815.2|82790.2|82815.7|82790.7|82810.4|82785.4|41
1622628110000|2021-06-02 10:01:50|82814.7|82789.7|82817.7|82792.7|82830|82795.1|82814.2|82779.9|45
1622628120000|2021-06-02 10:02:00|82818|82793|82818.2|82793.2|82819.9|82794.9|82814.5|82789.5|43
1622628130000|2021-06-02 10:02:10|82817.9|82792.9|82816.9|82791.9|82818.9|82793.9|82816.2|82791.2|46
1622628140000|2021-06-02 10:02:20|82817.4|82792.4|82816.5|82791.5|82817.4|82792.4|82815.7|82790.7|33
1622628150000|2021-06-02 10:02:30|82816.7|82791.7|82821.9|82796.9|82825.4|82800.4|82816.5|82791.5|44
1622628160000|2021-06-02 10:02:40|82822.1|82797.1|82817.7|82792.7|82822.1|82797.1|82815.8|82790.8|47
1622628170000|2021-06-02 10:02:50|82818.5|82793.5|82825.1|82800.1|82825.9|82800.9|82818.5|82793.5|54
1622628180000|2021-06-02 10:03:00|82825.5|82800.5|82821.7|82796.7|82825.6|82800.6|82819.9|82794.9|33
1622628190000|2021-06-02 10:03:10|82822|82797|82825.6|82800.6|82829.8|82804.8|82821.9|82796.9|43
1622628200000|2021-06-02 10:03:20|82825.5|82800.5|82827.1|82802.1|82829.1|82804.1|82825.2|82800.2|35
1622628210000|2021-06-02 10:03:30|82827.2|82802.2|82828|82803|82828.2|82803.2|82826.1|82801.1|27
1622628220000|2021-06-02 10:03:40|82827.9|82802.9|82821.7|82796.7|82836.2|82803|82820.4|82783|43
1622628230000|2021-06-02 10:03:50|82822.2|82797.2|82824.2|82799.2|82837.7|82800.3|82821.8|82783.4|40
1622628240000|2021-06-02 10:04:00|82823.9|82798.9|82821.9|82796.9|82826.7|82801.7|82821.2|82796.2|44
1622628250000|2021-06-02 10:04:10|82833|82783|82833.4|82783.4|82836.6|82786.6|82832.8|82782.8|22
1622628260000|2021-06-02 10:04:20|82834.1|82784.1|82817.5|82792.5|82834.1|82798.5|82816.2|82780.1|37
1622628270000|2021-06-02 10:04:30|82818|82793|82821|82796|82822.5|82797.5|82816.7|82791.7|27
1622628280000|2021-06-02 10:04:40|82821.3|82796.3|82834|82784|82834|82797.8|82817.6|82783.8|48
1622628290000|2021-06-02 10:04:50|82834.5|82784.5|82828.6|82803.6|82834.5|82805.5|82819.7|82783.1|59
1622628300000|2021-06-02 10:05:00|82829|82804|82827.3|82802.3|82838.5|82804.3|82825.5|82788.2|38
1622628310000|2021-06-02 10:05:10|82827.4|82802.4|82826.6|82801.6|82828.9|82803.9|82826.3|82801.3|21
1622628320000|2021-06-02 10:05:20|82826.5|82801.5|82830.3|82805.3|82845.8|82808.2|82826.1|82794.4|27
1622628330000|2021-06-02 10:05:30|82830.6|82805.6|82831.8|82806.8|82845.8|82809.5|82830.6|82793|41
1622628340000|2021-06-02 10:05:40|82831.7|82806.7|82841.4|82791.4|82842.1|82807.7|82829.7|82791.3|27
1622628350000|2021-06-02 10:05:50|82842.3|82792.3|82840.2|82790.2|82842.3|82792.3|82840.2|82790.2|32
1622628360000|2021-06-02 10:06:00|82840.4|82790.4|82839|82789|82840.4|82790.4|82838.6|82788.6|24
1622628370000|2021-06-02 10:06:10|82838.8|82788.8|82830.6|82805.6|82841.9|82809|82828.8|82788.8|52
1622628380000|2021-06-02 10:06:20|82830.4|82805.4|82829.4|82804.4|82830.9|82805.9|82828.5|82803.5|26
1622628390000|2021-06-02 10:06:30|82828.7|82803.7|82831.9|82806.9|82834.2|82809.2|82828.7|82803.7|32
1622628400000|2021-06-02 10:06:40|82832.2|82807.2|82828|82803|82841.9|82808.2|82827.2|82791|39
1622628410000|2021-06-02 10:06:50|82828.5|82803.5|82821.9|82796.9|82828.5|82803.5|82820.1|82795.1|49
1622628420000|2021-06-02 10:07:00|82822.2|82797.2|82827.5|82802.5|82827.5|82802.5|82822.2|82797.2|50
1622628430000|2021-06-02 10:07:10|82827.2|82802.2|82820.5|82795.5|82827.2|82802.2|82819.7|82794.7|43
1622628440000|2021-06-02 10:07:20|82821|82796|82822.4|82797.4|82822.4|82797.4|82819.7|82794.7|26
1622628450000|2021-06-02 10:07:30|82822.2|82797.2|82822.1|82797.1|82823.6|82798.6|82821.6|82796.6|32
1622628460000|2021-06-02 10:07:40|82821.8|82796.8|82822.4|82797.4|82823.1|82798.1|82819.5|82794.5|46
1622628470000|2021-06-02 10:07:50|82822.5|82797.5|82824.2|82799.2|82824.9|82799.9|82822.4|82797.4|40
1622628480000|2021-06-02 10:08:00|82824.5|82799.5|82817.2|82792.2|82825.1|82800.1|82814.1|82789.1|41
1622628490000|2021-06-02 10:08:10|82817.7|82792.7|82808.3|82783.3|82817.8|82792.8|82808.2|82783.2|58
1622628500000|2021-06-02 10:08:20|82808.8|82783.8|82807.2|82782.2|82811.1|82786.1|82804.4|82779.4|59
1622628510000|2021-06-02 10:08:30|82807.7|82782.7|82807.2|82782.2|82809.2|82784.2|82806.5|82781.5|38
1622628520000|2021-06-02 10:08:40|82806.9|82781.9|82804.2|82779.2|82813|82784.4|82801.1|82763|40
1622628530000|2021-06-02 10:08:50|82804.4|82779.4|82804.6|82779.6|82806.5|82781.5|82802|82777|57
1622628540000|2021-06-02 10:09:00|82804.4|82779.4|82807.2|82782.2|82819.3|82783|82803.6|82769.3|43
1622628550000|2021-06-02 10:09:10|82806.7|82781.7|82805.3|82780.3|82808.3|82783.3|82805.1|82780.1|34
1622628560000|2021-06-02 10:09:20|82805.2|82780.2|82806.8|82781.8|82807.3|82782.3|82805|82780|29
1622628570000|2021-06-02 10:09:30|82807|82782|82806.8|82781.8|82808.3|82783.3|82802.9|82777.9|48
1622628580000|2021-06-02 10:09:40|82806|82781|82805.4|82780.4|82808.9|82783.9|82803.5|82778.5|41
1622628590000|2021-06-02 10:09:50|82803.9|82778.9|82805|82780|82806.7|82781.7|82803.6|82778.6|46
1622628600000|2021-06-02 10:10:00|82804.8|82779.8|82805.8|82780.8|82809.2|82784.2|82804.3|82779.3|47
1622628610000|2021-06-02 10:10:10|82805.9|82780.9|82811.3|82786.3|82812.8|82787.8|82805.7|82780.7|39
1622628620000|2021-06-02 10:10:20|82811.8|82786.8|82813.5|82788.5|82813.7|82788.7|82809.7|82784.7|41
1622628630000|2021-06-02 10:10:30|82814.4|82789.4|82813.8|82788.8|82814.5|82789.5|82813.5|82788.5|33
1622628640000|2021-06-02 10:10:40|82813.6|82788.6|82808.8|82783.8|82813.6|82788.6|82808|82783|40
1622628650000|2021-06-02 10:10:50|82808.3|82783.3|82806.7|82781.7|82809.7|82784.7|82806.4|82781.4|34
1622628660000|2021-06-02 10:11:00|82807|82782|82807.3|82782.3|82807.6|82782.6|82806.6|82781.6|32
1622628670000|2021-06-02 10:11:10|82807.9|82782.9|82808.3|82783.3|82818.9|82785.2|82804.6|82768.9|46
1622628680000|2021-06-02 10:11:20|82807.8|82782.8|82810.1|82785.1|82810.2|82785.2|82807.8|82782.8|26
1622628690000|2021-06-02 10:11:30|82809.9|82784.9|82812.7|82787.7|82825.9|82788.9|82809.9|82774.4|41
1622628700000|2021-06-02 10:11:40|82811.9|82786.9|82816.7|82791.7|82816.9|82791.9|82811.9|82786.9|46
1622628710000|2021-06-02 10:11:50|82816.6|82791.6|82819.8|82794.8|82820.6|82795.6|82816.2|82791.2|36
1622628720000|2021-06-02 10:12:00|82819.3|82794.3|82819.8|82794.8|82820.2|82795.2|82818.6|82793.6|23
1622628730000|2021-06-02 10:12:10|82820.6|82795.6|82823.2|82798.2|82823.5|82798.5|82819.5|82794.5|41
1622628740000|2021-06-02 10:12:20|82823|82798|82821|82796|82823.7|82798.7|82820.6|82795.6|36
1622628750000|2021-06-02 10:12:30|82820.8|82795.8|82822.5|82797.5|82822.5|82797.5|82814.2|82789.2|45
1622628760000|2021-06-02 10:12:40|82822.3|82797.3|82822.5|82797.5|82825.3|82800.3|82818.6|82793.6|40
1622628770000|2021-06-02 10:12:50|82822|82797|82817.6|82792.6|82823|82798|82815.9|82790.9|52
1622628780000|2021-06-02 10:13:00|82818|82793|82815.5|82790.5|82818.5|82793.5|82813.5|82788.5|41
1622628790000|2021-06-02 10:13:10|82816.1|82791.1|82816.7|82791.7|82819.5|82794.5|82815.5|82790.5|37
1622628800000|2021-06-02 10:13:20|82816.4|82791.4|82818.1|82793.1|82818.3|82793.3|82815.9|82790.9|36
1622628810000|2021-06-02 10:13:30|82817.9|82792.9|82819.3|82794.3|82831.4|82794.7|82817.9|82781.4|18
1622628820000|2021-06-02 10:13:40|82820.3|82795.3|82818.2|82793.2|82820.5|82795.5|82817.9|82792.9|27
1622628830000|2021-06-02 10:13:50|82817.9|82792.9|82815|82790|82817.9|82792.9|82815|82790|29
1622628840000|2021-06-02 10:14:00|82815.3|82790.3|82815.5|82790.5|82819.9|82794.9|82815|82790|39
1622628850000|2021-06-02 10:14:10|82815.6|82790.6|82814.6|82789.6|82816.8|82791.8|82812.3|82787.3|28
1622628860000|2021-06-02 10:14:20|82814.5|82789.5|82814.7|82789.7|82814.8|82789.8|82814.2|82789.2|16
1622628870000|2021-06-02 10:14:30|82814.4|82789.4|82810.9|82785.9|82814.6|82789.6|82809.9|82784.9|20
1622628880000|2021-06-02 10:14:40|82823.5|82773.5|82811.4|82786.4|82823.5|82787|82810.7|82772.9|26
1622628890000|2021-06-02 10:14:50|82811.2|82786.2|82810.9|82785.9|82811.2|82786.2|82810.3|82785.3|23
1622628900000|2021-06-02 10:15:00|82810.8|82785.8|82821.2|82796.2|82828.9|82798|82810.8|82777.7|49
1622628910000|2021-06-02 10:15:10|82821.3|82796.3|82815.2|82790.2|82822.7|82797.7|82815.1|82790.1|39
1622628920000|2021-06-02 10:15:20|82814.2|82789.2|82817.5|82792.5|82818.4|82793.4|82813|82788|33
1622628930000|2021-06-02 10:15:30|82818.1|82793.1|82821.9|82796.9|82821.9|82796.9|82817.1|82792.1|47
1622628940000|2021-06-02 10:15:40|82821.7|82796.7|82822.2|82797.2|82823.7|82798.7|82821.7|82796.7|39
1622628950000|2021-06-02 10:15:50|82822.3|82797.3|82821.6|82796.6|82823.5|82798.5|82821.6|82796.6|31
1622628960000|2021-06-02 10:16:00|82821.2|82796.2|82830|82805|82830.2|82805.2|82821|82796|36
1622628970000|2021-06-02 10:16:10|82829.7|82804.7|82829.6|82804.6|82832.7|82807.7|82826|82801|35
1622628980000|2021-06-02 10:16:20|82829.9|82804.9|82828.4|82803.4|82831.8|82806.8|82827.6|82802.6|29
1622628990000|2021-06-02 10:16:30|82829.1|82804.1|82829.4|82804.4|82831|82806|82829|82804|28
1622629000000|2021-06-02 10:16:40|82829.3|82804.3|82832.6|82807.6|82832.9|82807.9|82829.3|82804.3|36
1622629010000|2021-06-02 10:16:50|82832.8|82807.8|82821.5|82796.5|82832.8|82807.8|82821|82796|35
1622629020000|2021-06-02 10:17:00|82821.3|82796.3|82820|82795|82832.9|82797|82819.9|82782.2|29
1622629030000|2021-06-02 10:17:10|82819.7|82794.7|82817|82792|82820|82795|82815.1|82790.1|29
1622629040000|2021-06-02 10:17:20|82817.1|82792.1|82816.6|82791.6|82830.1|82793.4|82815.9|82779.3|37
1622629050000|2021-06-02 10:17:30|82816.3|82791.3|82824.2|82799.2|82825.1|82800.1|82815.1|82790.1|36
1622629060000|2021-06-02 10:17:40|82825.2|82800.2|82821.7|82796.7|82834.2|82800.2|82819.8|82783.3|38
1622629070000|2021-06-02 10:17:50|82821.9|82796.9|82821.3|82796.3|82824.2|82799.2|82819.9|82794.9|37
1622629080000|2021-06-02 10:18:00|82820.3|82795.3|82834.8|82784.8|82835|82798.8|82820|82783|27
1622629090000|2021-06-02 10:18:10|82835.1|82785.1|82824|82799|82839.5|82802.4|82823|82785.1|30
1622629100000|2021-06-02 10:18:20|82824.4|82799.4|82824.4|82799.4|82824.4|82799.4|82823.2|82798.2|20
1622629110000|2021-06-02 10:18:30|82824.5|82799.5|82823.1|82798.1|82824.8|82799.8|82823.1|82798.1|31
1622629120000|2021-06-02 10:18:40|82823.2|82798.2|82822.1|82797.1|82823.6|82798.6|82821.1|82796.1|25
1622629130000|2021-06-02 10:18:50|82821.7|82796.7|82822.7|82797.7|82823.8|82798.8|82820.8|82795.8|26
1622629140000|2021-06-02 10:19:00|82822.4|82797.4|82828.2|82803.2|82828.6|82803.6|82822.4|82797.4|29
1622629150000|2021-06-02 10:19:10|82828.5|82803.5|82829.1|82804.1|82829.2|82804.2|82826.9|82801.9|33
1622629160000|2021-06-02 10:19:20|82829.2|82804.2|82830.3|82805.3|82830.3|82805.3|82827|82802|34
1622629170000|2021-06-02 10:19:30|82830.2|82805.2|82835.4|82810.4|82837|82812|82825.7|82800.7|49
1622629180000|2021-06-02 10:19:40|82835.7|82810.7|82835.2|82810.2|82840.3|82815.3|82833.4|82808.4|45
1622629190000|2021-06-02 10:19:50|82835.1|82810.1|82836.6|82811.6|82836.8|82811.8|82834.5|82809.5|23
1622629200000|2021-06-02 10:20:00|82836.8|82811.8|82839.1|82814.1|82839.3|82814.3|82835.4|82810.4|43
1622629210000|2021-06-02 10:20:10|82839|82814|82835.4|82810.4|82839.4|82814.4|82832.4|82807.4|49
1622629220000|2021-06-02 10:20:20|82835.3|82810.3|82838.6|82813.6|82842.2|82817.2|82835.3|82810.3|39
1622629230000|2021-06-02 10:20:30|82839.7|82814.7|82840.3|82815.3|82840.3|82815.3|82835.3|82810.3|32
1622629240000|2021-06-02 10:20:40|82840.4|82815.4|82835.3|82810.3|82840.4|82815.4|82835|82810|33
1622629250000|2021-06-02 10:20:50|82836.9|82811.9|82841.5|82816.5|82841.7|82816.7|82836.9|82811.9|33
1622629260000|2021-06-02 10:21:00|82841.6|82816.6|82842|82817|82842.2|82817.2|82840.9|82815.9|25
1622629270000|2021-06-02 10:21:10|82841.8|82816.8|82840.4|82815.4|82842.1|82817.1|82840.2|82815.2|27
1622629280000|2021-06-02 10:21:20|82841|82816|82842.9|82817.9|82843.7|82818.7|82840.3|82815.3|24
1622629290000|2021-06-02 10:21:30|82842.8|82817.8|82845.8|82820.8|82845.8|82820.8|82839.6|82814.6|52
1622629300000|2021-06-02 10:21:40|82845.6|82820.6|82843.9|82818.9|82846.6|82821.6|82842.2|82817.2|24
1622629310000|2021-06-02 10:21:50|82843.8|82818.8|82845.8|82820.8|82846.3|82821.3|82843.6|82818.6|22
1622629320000|2021-06-02 10:22:00|82845.9|82820.9|82846|82821|82846.1|82821.1|82843.6|82818.6|40
1622629330000|2021-06-02 10:22:10|82845.4|82820.4|82846.6|82821.6|82846.6|82821.6|82844.7|82819.7|29
1622629340000|2021-06-02 10:22:20|82846.7|82821.7|82844.4|82819.4|82848.5|82823.5|82844.4|82819.4|36
1622629350000|2021-06-02 10:22:30|82845.6|82820.6|82848.1|82823.1|82848.8|82823.8|82840.7|82815.7|48
1622629360000|2021-06-02 10:22:40|82848.2|82823.2|82845.1|82820.1|82849.8|82824.8|82840.8|82815.8|49
1622629370000|2021-06-02 10:22:50|82845.4|82820.4|82855.9|82830.9|82860.9|82835.9|82845.3|82820.3|61
1622629380000|2021-06-02 10:23:00|82856.1|82831.1|82857.2|82832.2|82858.7|82833.7|82854.5|82829.5|44
1622629390000|2021-06-02 10:23:10|82856.7|82831.7|82840.6|82815.6|82856.7|82831.7|82840.2|82815.2|40
1622629400000|2021-06-02 10:23:20|82840.5|82815.5|82838.1|82813.1|82841.5|82816.5|82836.8|82811.8|38
1622629410000|2021-06-02 10:23:30|82836.6|82811.6|82837.4|82812.4|82837.4|82812.4|82835.4|82810.4|24
1622629420000|2021-06-02 10:23:40|82837.2|82812.2|82838.8|82813.8|82842.7|82817.7|82836.9|82811.9|45
1622629430000|2021-06-02 10:23:50|82838.6|82813.6|82829.8|82804.8|82838.9|82813.9|82827.8|82802.8|48
1622629440000|2021-06-02 10:24:00|82829.1|82804.1|82832.7|82807.7|82833.2|82808.2|82828|82803|36
1622629450000|2021-06-02 10:24:10|82832.9|82807.9|82833.6|82808.6|82834.3|82809.3|82832.8|82807.8|25
1622629460000|2021-06-02 10:24:20|82833.9|82808.9|82833.9|82808.9|82835.4|82810.4|82833.4|82808.4|26
1622629470000|2021-06-02 10:24:30|82833.6|82808.6|82834.8|82809.8|82835.6|82810.6|82833.3|82808.3|32
1622629480000|2021-06-02 10:24:40|82834.6|82809.6|82836.8|82811.8|82850.1|82813.2|82834.6|82800.1|35
1622629490000|2021-06-02 10:24:50|82836.5|82811.5|82844.6|82819.6|82862.8|82826.1|82836.4|82808.6|43
1622629500000|2021-06-02 10:25:00|82843.9|82818.9|82844.7|82819.7|82846.8|82821.8|82843.4|82818.4|42
1622629510000|2021-06-02 10:25:10|82844.8|82819.8|82841.1|82816.1|82845.9|82820.9|82840.3|82815.3|27
1622629520000|2021-06-02 10:25:20|82840.9|82815.9|82842.4|82817.4|82842.4|82817.4|82840.5|82815.5|48
1622629530000|2021-06-02 10:25:30|82842.5|82817.5|82841.9|82816.9|82842.9|82817.9|82840.9|82815.9|30
1622629540000|2021-06-02 10:25:40|82842.2|82817.2|82843.7|82818.7|82844.7|82819.7|82841.8|82816.8|34
1622629550000|2021-06-02 10:25:50|82843.8|82818.8|82844.7|82819.7|82845.1|82820.1|82841.7|82816.7|37
1622629560000|2021-06-02 10:26:00|82844.1|82819.1|82845.6|82820.6|82846.1|82821.1|82844.1|82819.1|32
1622629570000|2021-06-02 10:26:10|82845.8|82820.8|82841|82816|82846.1|82821.1|82838.5|82813.5|31
1622629580000|2021-06-02 10:26:20|82841.1|82816.1|82850.8|82825.8|82856|82831|82841.1|82816.1|35
1622629590000|2021-06-02 10:26:30|82851.5|82826.5|82850.7|82825.7|82852.4|82827.4|82850.7|82825.7|34
1622629600000|2021-06-02 10:26:40|82850.9|82825.9|82852.1|82827.1|82853|82828|82850.3|82825.3|31
1622629610000|2021-06-02 10:26:50|82852|82827|82852.7|82827.7|82853.4|82828.4|82851.4|82826.4|23
1622629620000|2021-06-02 10:27:00|82853|82828|82853.7|82828.7|82854.3|82829.3|82852.1|82827.1|30
1622629630000|2021-06-02 10:27:10|82853.8|82828.8|82852.9|82827.9|82855.8|82830.8|82850.2|82825.2|37
1622629640000|2021-06-02 10:27:20|82853.8|82828.8|82855.2|82830.2|82855.5|82830.5|82853.2|82828.2|37
1622629650000|2021-06-02 10:27:30|82855.4|82830.4|82853.7|82828.7|82856.3|82831.3|82853.3|82828.3|37
1622629660000|2021-06-02 10:27:40|82853.8|82828.8|82854.7|82829.7|82855.2|82830.2|82853.7|82828.7|43
1622629670000|2021-06-02 10:27:50|82854.6|82829.6|82846.4|82821.4|82854.8|82829.8|82845.8|82820.8|34
1622629680000|2021-06-02 10:28:00|82846.3|82821.3|82845.9|82820.9|82847|82822|82845.9|82820.9|23
1622629690000|2021-06-02 10:28:10|82845.8|82820.8|82841.5|82816.5|82848.5|82823.5|82841.5|82816.5|32
1622629700000|2021-06-02 10:28:20|82842.1|82817.1|82832.3|82807.3|82842.1|82817.1|82831.5|82806.5|56
1622629710000|2021-06-02 10:28:30|82832.5|82807.5|82837.7|82812.7|82838.5|82813.5|82831.8|82806.8|51
1622629720000|2021-06-02 10:28:40|82836.6|82811.6|82840.5|82815.5|82841.3|82816.3|82835.9|82810.9|49
1622629730000|2021-06-02 10:28:50|82840.4|82815.4|82841.3|82816.3|82843.4|82818.4|82839.7|82814.7|46
1622629740000|2021-06-02 10:29:00|82841.2|82816.2|82828.9|82803.9|82842.1|82817.1|82828.9|82803.9|48
1622629750000|2021-06-02 10:29:10|82830|82805|82829.2|82804.2|82832.2|82807.2|82825.6|82800.6|49
1622629760000|2021-06-02 10:29:20|82829.7|82804.7|82829.1|82804.1|82830.6|82805.6|82827.9|82802.9|44
1622629770000|2021-06-02 10:29:30|82829.9|82804.9|82829.5|82804.5|82831.3|82806.3|82826.7|82801.7|34
1622629780000|2021-06-02 10:29:40|82829.1|82804.1|82830.9|82805.9|82830.9|82805.9|82827|82802|58
1622629790000|2021-06-02 10:29:50|82831|82806|82825.9|82800.9|82831.3|82806.3|82823.7|82798.7|44
1622629800000|2021-06-02 10:30:00|82826.2|82801.2|82828.6|82803.6|82831|82806|82825.8|82800.8|41
1622629810000|2021-06-02 10:30:10|82828.4|82803.4|82830.8|82805.8|82830.8|82805.8|82825.8|82800.8|46
1622629820000|2021-06-02 10:30:20|82831.2|82806.2|82830.5|82805.5|82832.4|82807.4|82828.9|82803.9|39
1622629830000|2021-06-02 10:30:30|82830.8|82805.8|82833.5|82808.5|82834.1|82809.1|82830.8|82805.8|35
1622629840000|2021-06-02 10:30:40|82833.7|82808.7|82829.1|82804.1|82834.7|82809.7|82825.8|82800.8|37
1622629850000|2021-06-02 10:30:50|82828.9|82803.9|82826.6|82801.6|82828.9|82803.9|82821.4|82796.4|40
1622629860000|2021-06-02 10:31:00|82827.2|82802.2|82828.7|82803.7|82829.1|82804.1|82824.2|82799.2|41
1622629870000|2021-06-02 10:31:10|82829.5|82804.5|82821.9|82796.9|82832.2|82807.2|82820.8|82795.8|43
1622629880000|2021-06-02 10:31:20|82821.7|82796.7|82821.9|82796.9|82823.4|82798.4|82820.4|82795.4|28
1622629890000|2021-06-02 10:31:30|82821.8|82796.8|82819.4|82794.4|82822.4|82797.4|82819.1|82794.1|34
1622629900000|2021-06-02 10:31:40|82819.8|82794.8|82820.8|82795.8|82821.3|82796.3|82819.4|82794.4|27
1622629910000|2021-06-02 10:31:50|82820.3|82795.3|82829.4|82804.4|82830.1|82805.1|82818.8|82793.8|48
1622629920000|2021-06-02 10:32:00|82830|82805|82818.6|82793.6|82830|82805|82818.4|82793.4|50
1622629930000|2021-06-02 10:32:10|82818.1|82793.1|82825.6|82800.6|82828.3|82803.3|82818.1|82793.1|41
1622629940000|2021-06-02 10:32:20|82825.1|82800.1|82824.8|82799.8|82828.1|82803.1|82823.8|82798.8|40
1622629950000|2021-06-02 10:32:30|82825|82800|82826.4|82801.4|82826.5|82801.5|82823.5|82798.5|32
1622629960000|2021-06-02 10:32:40|82827.3|82802.3|82825.3|82800.3|82828.2|82803.2|82823.5|82798.5|42
1622629970000|2021-06-02 10:32:50|82824.3|82799.3|82822.7|82797.7|82825.2|82800.2|82822.6|82797.6|30
1622629980000|2021-06-02 10:33:00|82823.1|82798.1|82825.5|82800.5|82825.5|82800.5|82822.1|82797.1|33
1622629990000|2021-06-02 10:33:10|82825.6|82800.6|82828|82803|82829.3|82804.3|82825.6|82800.6|39
1622630000000|2021-06-02 10:33:20|82827.8|82802.8|82820.5|82795.5|82829|82804|82819.2|82794.2|47
1622630010000|2021-06-02 10:33:30|82820.9|82795.9|82822.8|82797.8|82825.5|82800.5|82819.6|82794.6|40
1622630020000|2021-06-02 10:33:40|82822.6|82797.6|82816.9|82791.9|82822.6|82797.6|82816.7|82791.7|42
1622630030000|2021-06-02 10:33:50|82816.1|82791.1|82810.1|82785.1|82816.5|82791.5|82808.9|82783.9|45
1622630040000|2021-06-02 10:34:00|82810.2|82785.2|82809.5|82784.5|82811.1|82786.1|82809.5|82784.5|31
1622630050000|2021-06-02 10:34:10|82810.2|82785.2|82810.9|82785.9|82824.3|82787.5|82806.1|82773.8|34
1622630060000|2021-06-02 10:34:20|82811|82786|82811.5|82786.5|82812.7|82787.7|82810.2|82785.2|29
1622630070000|2021-06-02 10:34:30|82811|82786|82810.5|82785.5|82814.6|82789.6|82808.4|82783.4|35
1622630080000|2021-06-02 10:34:40|82810.6|82785.6|82809.7|82784.7|82813.2|82788.2|82808.2|82783.2|47
1622630090000|2021-06-02 10:34:50|82808.3|82783.3|82821.1|82796.1|82821.1|82796.1|82808.3|82783.3|33
1622630100000|2021-06-02 10:35:00|82820.6|82795.6|82816.4|82791.4|82823.9|82798.9|82815.6|82790.6|46
1622630110000|2021-06-02 10:35:10|82816.9|82791.9|82817|82792|82818.4|82793.4|82816.4|82791.4|28
1622630120000|2021-06-02 10:35:20|82816.8|82791.8|82816.5|82791.5|82817.1|82792.1|82816.1|82791.1|15
1622630130000|2021-06-02 10:35:30|82817.1|82792.1|82817.3|82792.3|82817.7|82792.7|82815.6|82790.6|25
1622630140000|2021-06-02 10:35:40|82817.5|82792.5|82818.5|82793.5|82821.3|82796.3|82816.6|82791.6|37
1622630150000|2021-06-02 10:35:50|82816.5|82791.5|82816.1|82791.1|82817.3|82792.3|82815.3|82790.3|29
1622630160000|2021-06-02 10:36:00|82816|82791|82815.4|82790.4|82817.5|82792.5|82815.2|82790.2|20
1622630170000|2021-06-02 10:36:10|82816.1|82791.1|82810.6|82785.6|82816.4|82791.4|82809.1|82784.1|36
1622630180000|2021-06-02 10:36:20|82812.3|82787.3|82812|82787|82814.3|82789.3|82810.1|82785.1|39
1622630190000|2021-06-02 10:36:30|82811.9|82786.9|82805.5|82780.5|82812.5|82787.5|82805.5|82780.5|34
1622630200000|2021-06-02 10:36:40|82806.6|82781.6|82806.3|82781.3|82806.8|82781.8|82804.5|82779.5|32
1622630210000|2021-06-02 10:36:50|82806.4|82781.4|82804.2|82779.2|82806.9|82781.9|82802.8|82777.8|20
1622630220000|2021-06-02 10:37:00|82803.1|82778.1|82803.3|82778.3|82804|82779|82800.9|82775.9|37
1622630230000|2021-06-02 10:37:10|82803.8|82778.8|82803.8|82778.8|82805.5|82780.5|82803.3|82778.3|22
1622630240000|2021-06-02 10:37:20|82803.7|82778.7|82801.2|82776.2|82804|82779|82800.5|82775.5|36
1622630250000|2021-06-02 10:37:30|82801.3|82776.3|82808.6|82783.6|82809.1|82784.1|82801.3|82776.3|36
1622630260000|2021-06-02 10:37:40|82809.9|82784.9|82799.4|82774.4|82810.1|82785.1|82797.9|82772.9|44
1622630270000|2021-06-02 10:37:50|82799.1|82774.1|82800.2|82775.2|82800.5|82775.5|82798|82773|33
1622630280000|2021-06-02 10:38:00|82799.9|82774.9|82796.7|82771.7|82800.1|82775.1|82796.5|82771.5|25
1622630290000|2021-06-02 10:38:10|82796.8|82771.8|82800.4|82775.4|82800.4|82775.4|82796.8|82771.8|48
1622630300000|2021-06-02 10:38:20|82800.3|82775.3|82800|82775|82800.6|82775.6|82799.8|82774.8|19
1622630310000|2021-06-02 10:38:30|82800.3|82775.3|82793.6|82768.6|82800.3|82775.3|82791.8|82766.8|46
1622630320000|2021-06-02 10:38:40|82793.1|82768.1|82793.5|82768.5|82795.9|82770.9|82792.6|82767.6|48
1622630330000|2021-06-02 10:38:50|82793.9|82768.9|82799.2|82774.2|82799.2|82774.2|82793.3|82768.3|46
1622630340000|2021-06-02 10:39:00|82799|82774|82797.2|82772.2|82801.4|82776.4|82797.1|82772.1|37
1622630350000|2021-06-02 10:39:10|82797.6|82772.6|82795.4|82770.4|82800.3|82775.3|82793.7|82768.7|41
1622630360000|2021-06-02 10:39:20|82796|82771|82798.7|82773.7|82798.9|82773.9|82796|82771|31
1622630370000|2021-06-02 10:39:30|82798.9|82773.9|82792.4|82767.4|82799.2|82774.2|82790.5|82765.5|48
1622630380000|2021-06-02 10:39:40|82792.3|82767.3|82795.3|82770.3|82795.9|82770.9|82792.1|82767.1|34
1622630390000|2021-06-02 10:39:50|82794.9|82769.9|82796.7|82771.7|82798.7|82773.7|82793.6|82768.6|43
1622630400000|2021-06-02 10:40:00|82795.8|82770.8|82797.6|82772.6|82800.8|82775.8|82795.7|82770.7|48
1622630410000|2021-06-02 10:40:10|82796.5|82771.5|82800.6|82775.6|82800.6|82775.6|82796.5|82771.5|32
1622630420000|2021-06-02 10:40:20|82801|82776|82804.4|82779.4|82805.9|82780.9|82801|82776|46
1622630430000|2021-06-02 10:40:30|82804.7|82779.7|82804.9|82779.9|82805.8|82780.8|82804|82779|21
1622630440000|2021-06-02 10:40:40|82804.7|82779.7|82809.3|82784.3|82809.7|82784.7|82804.7|82779.7|24
1622630450000|2021-06-02 10:40:50|82808.6|82783.6|82812.7|82787.7|82825.6|82789.5|82807|82775.2|39
1622630460000|2021-06-02 10:41:00|82812.2|82787.2|82813.1|82788.1|82813.5|82788.5|82811.9|82786.9|32
1622630470000|2021-06-02 10:41:10|82812.9|82787.9|82810.9|82785.9|82813.3|82788.3|82809.2|82784.2|21
1622630480000|2021-06-02 10:41:20|82811.6|82786.6|82806.8|82781.8|82811.6|82786.6|82806.8|82781.8|33
1622630490000|2021-06-02 10:41:30|82808|82783|82805.1|82780.1|82808.4|82783.4|82805.1|82780.1|47
1622630500000|2021-06-02 10:41:40|82805.2|82780.2|82813.3|82788.3|82828.1|82791.4|82805.2|82777.2|42
1622630510000|2021-06-02 10:41:50|82812|82787|82818.4|82793.4|82818.9|82793.9|82812|82787|42
1622630520000|2021-06-02 10:42:00|82818.3|82793.3|82825.2|82800.2|82827.5|82802.5|82817.7|82792.7|39
1622630530000|2021-06-02 10:42:10|82825.3|82800.3|82824.7|82799.7|82826.5|82801.5|82824.7|82799.7|22
1622630540000|2021-06-02 10:42:20|82825.1|82800.1|82826.5|82801.5|82826.5|82801.5|82824.6|82799.6|39
1622630550000|2021-06-02 10:42:30|82826.2|82801.2|82831.9|82806.9|82841|82807.3|82824.8|82790.1|41
1622630560000|2021-06-02 10:42:40|82831.5|82806.5|82834|82809|82834|82809|82827|82802|48
1622630570000|2021-06-02 10:42:50|82834.5|82809.5|82841.2|82816.2|82841.7|82816.7|82834|82809|44
1622630580000|2021-06-02 10:43:00|82842.6|82817.6|82849.7|82824.7|82850.6|82825.6|82837.5|82812.5|60
1622630590000|2021-06-02 10:43:10|82848.4|82823.4|82854.7|82829.7|82864.2|82829.7|82848.4|82812.9|44
1622630600000|2021-06-02 10:43:20|82852.6|82827.6|82851.7|82826.7|82854.1|82829.1|82849.5|82824.5|41
1622630610000|2021-06-02 10:43:30|82851.1|82826.1|82852.9|82827.9|82852.9|82827.9|82849.7|82824.7|41
1622630620000|2021-06-02 10:43:40|82853.8|82828.8|82852.8|82827.8|82854.5|82829.5|82851.1|82826.1|46
1622630630000|2021-06-02 10:43:50|82855|82830|82853.4|82828.4|82855|82830|82853.4|82828.4|34
1622630640000|2021-06-02 10:44:00|82853.7|82828.7|82853.9|82828.9|82854.7|82829.7|82852.4|82827.4|25
1622630650000|2021-06-02 10:44:10|82853.6|82828.6|82853.3|82828.3|82855.9|82830.9|82852.8|82827.8|43
1622630660000|2021-06-02 10:44:20|82852.6|82827.6|82857.9|82832.9|82858.5|82833.5|82852.6|82827.6|33
1622630670000|2021-06-02 10:44:30|82858|82833|82861.3|82836.3|82862.8|82837.8|82855.9|82830.9|42
1622630680000|2021-06-02 10:44:40|82861.5|82836.5|82857.8|82832.8|82862.3|82837.3|82857.4|82832.4|31
1622630690000|2021-06-02 10:44:50|82858|82833|82859|82834|82860.3|82835.3|82858|82833|35
1622630700000|2021-06-02 10:45:00|82859.1|82834.1|82859.8|82834.8|82861.7|82836.7|82858.3|82833.3|42
1622630710000|2021-06-02 10:45:10|82859.7|82834.7|82862.3|82837.3|82862.5|82837.5|82858.8|82833.8|32
1622630720000|2021-06-02 10:45:20|82862|82837|82853.4|82828.4|82862|82837|82852.2|82827.2|46
1622630730000|2021-06-02 10:45:30|82853.7|82828.7|82853.7|82828.7|82854.6|82829.6|82852.8|82827.8|26
1622630740000|2021-06-02 10:45:40|82853.6|82828.6|82852.1|82827.1|82853.7|82828.7|82852|82827|28
1622630750000|2021-06-02 10:45:50|82850.7|82825.7|82851.1|82826.1|82852.3|82827.3|82850.1|82825.1|38
1622630760000|2021-06-02 10:46:00|82851.4|82826.4|82845.2|82820.2|82851.4|82826.4|82845.2|82820.2|31
1622630770000|2021-06-02 10:46:10|82845.4|82820.4|82843.1|82818.1|82846.1|82821.1|82841.8|82816.8|37
1622630780000|2021-06-02 10:46:20|82842.2|82817.2|82841.6|82816.6|82843.4|82818.4|82841.1|82816.1|49
1622630790000|2021-06-02 10:46:30|82841.4|82816.4|82842.9|82817.9|82843.3|82818.3|82841.4|82816.4|28
1622630800000|2021-06-02 10:46:40|82843.2|82818.2|82846.4|82821.4|82847.4|82822.4|82842.9|82817.9|53
1622630810000|2021-06-02 10:46:50|82846.3|82821.3|82847.5|82822.5|82847.7|82822.7|82845.8|82820.8|27
1622630820000|2021-06-02 10:47:00|82847.6|82822.6|82848.9|82823.9|82852|82827|82847.6|82822.6|39
1622630830000|2021-06-02 10:47:10|82849.2|82824.2|82854.2|82829.2|82854.8|82829.8|82848|82823|40
1622630840000|2021-06-02 10:47:20|82854.6|82829.6|82852.7|82827.7|82855.6|82830.6|82852.7|82827.7|36
1622630850000|2021-06-02 10:47:30|82853.1|82828.1|82854.7|82829.7|82854.8|82829.8|82852.8|82827.8|20
1622630860000|2021-06-02 10:47:40|82854.9|82829.9|82853.3|82828.3|82855.6|82830.6|82851|82826|30
1622630870000|2021-06-02 10:47:50|82853.4|82828.4|82846.3|82821.3|82853.4|82828.4|82844.3|82819.3|39
1622630880000|2021-06-02 10:48:00|82846.4|82821.4|82853.7|82828.7|82853.7|82828.7|82843|82818|41
1622630890000|2021-06-02 10:48:10|82854.1|82829.1|82857.6|82832.6|82858.8|82833.8|82853.7|82828.7|45
1622630900000|2021-06-02 10:48:20|82857.8|82832.8|82860|82835|82861.1|82836.1|82857|82832|50
1622630910000|2021-06-02 10:48:30|82859.9|82834.9|82862.9|82837.9|82862.9|82837.9|82859.8|82834.8|33
1622630920000|2021-06-02 10:48:40|82862.8|82837.8|82859.7|82834.7|82863|82838|82859.5|82834.5|29
1622630930000|2021-06-02 10:48:50|82859.6|82834.6|82861.8|82836.8|82862.4|82837.4|82859.3|82834.3|21
1622630940000|2021-06-02 10:49:00|82861.9|82836.9|82861.8|82836.8|82862.7|82837.7|82858.4|82833.4|31
1622630950000|2021-06-02 10:49:10|82861.7|82836.7|82868.5|82843.5|82871.3|82846.3|82861.5|82836.5|54
1622630960000|2021-06-02 10:49:20|82868.4|82843.4|82869.4|82844.4|82870.5|82845.5|82867.6|82842.6|28
1622630970000|2021-06-02 10:49:30|82869.1|82844.1|82860.3|82835.3|82877.9|82846.3|82860.3|82827.9|43
1622630980000|2021-06-02 10:49:40|82859|82834|82867.9|82842.9|82880.1|82843.9|82853.8|82817.3|50
1622630990000|2021-06-02 10:49:50|82868.5|82843.5|82853.1|82828.1|82874.2|82849.2|82850.7|82825.7|40
1622631000000|2021-06-02 10:50:00|82853.3|82828.3|82851|82826|82854.1|82829.1|82850.6|82825.6|30
1622631010000|2021-06-02 10:50:10|82852.3|82827.3|82849.7|82824.7|82852.5|82827.5|82848.2|82823.2|28
1622631020000|2021-06-02 10:50:20|82849|82824|82857.9|82832.9|82863.6|82838.6|82849|82824|43
1622631030000|2021-06-02 10:50:30|82858|82833|82847.8|82822.8|82860.4|82835.4|82833.2|82808.2|72
1622631040000|2021-06-02 10:50:40|82847.6|82822.6|82846.8|82821.8|82850.7|82825.7|82845.6|82820.6|44
1622631050000|2021-06-02 10:50:50|82846.5|82821.5|82831.3|82806.3|82851.2|82826.2|82831.3|82806.3|33
1622631060000|2021-06-02 10:51:00|82840.2|82790.2|82834.9|82809.9|82840.2|82810.2|82828.2|82790.2|46
1622631070000|2021-06-02 10:51:10|82835|82810|82834.4|82809.4|82836.1|82811.1|82832.1|82807.1|45
1622631080000|2021-06-02 10:51:20|82834.1|82809.1|82831.8|82806.8|82835.2|82810.2|82831.2|82806.2|42
1622631090000|2021-06-02 10:51:30|82832.5|82807.5|82831.8|82806.8|82833.1|82808.1|82831.2|82806.2|48
1622631100000|2021-06-02 10:51:40|82831.7|82806.7|82834|82809|82844.3|82810.1|82829.8|82794.1|41
1622631110000|2021-06-02 10:51:50|82833.8|82808.8|82827.2|82802.2|82834.3|82809.3|82826.4|82801.4|29
1622631120000|2021-06-02 10:52:00|82825.8|82800.8|82824.4|82799.4|82826.7|82801.7|82823.1|82798.1|44
1622631130000|2021-06-02 10:52:10|82824.6|82799.6|82832.5|82807.5|82832.8|82807.8|82824.5|82799.5|41
1622631140000|2021-06-02 10:52:20|82834.6|82809.6|82820.4|82795.4|82839.7|82814.7|82820|82795|52
1622631150000|2021-06-02 10:52:30|82820.7|82795.7|82823.8|82798.8|82825.7|82800.7|82819|82794|44
1622631160000|2021-06-02 10:52:40|82825|82800|82828|82803|82829.4|82804.4|82824.3|82799.3|41
1622631170000|2021-06-02 10:52:50|82828.6|82803.6|82828.1|82803.1|82828.8|82803.8|82826.7|82801.7|30
1622631180000|2021-06-02 10:53:00|82828.5|82803.5|82834.7|82809.7|82836.2|82811.2|82826.7|82801.7|46
1622631190000|2021-06-02 10:53:10|82835|82810|82845.2|82820.2|82857|82821.3|82835|82805.7|50
1622631200000|2021-06-02 10:53:20|82845.3|82820.3|82843.9|82818.9|82845.3|82820.3|82842|82817|38
1622631210000|2021-06-02 10:53:30|82843.7|82818.7|82847.4|82822.4|82848.4|82823.4|82843.7|82818.7|47
1622631220000|2021-06-02 10:53:40|82847.2|82822.2|82853.2|82828.2|82853.2|82828.2|82847|82822|50
1622631230000|2021-06-02 10:53:50|82853.1|82828.1|82855.4|82830.4|82856.5|82831.5|82852.4|82827.4|44
1622631240000|2021-06-02 10:54:00|82854.9|82829.9|82863.3|82838.3|82863.5|82838.5|82854.9|82829.9|45
1622631250000|2021-06-02 10:54:10|82863.4|82838.4|82848.3|82823.3|82867.2|82842.2|82848.3|82823.3|46
1622631260000|2021-06-02 10:54:20|82848.9|82823.9|82846.5|82821.5|82848.9|82823.9|82846.3|82821.3|39
1622631270000|2021-06-02 10:54:30|82846.7|82821.7|82847.7|82822.7|82850.2|82825.2|82839.5|82814.5|41
1622631280000|2021-06-02 10:54:40|82847.6|82822.6|82843.5|82818.5|82848|82823|82841.9|82816.9|40
1622631290000|2021-06-02 10:54:50|82843.4|82818.4|82845.4|82820.4|82845.9|82820.9|82843|82818|27
1622631300000|2021-06-02 10:55:00|82845.5|82820.5|82847.7|82822.7|82848.1|82823.1|82844.5|82819.5|24
1622631310000|2021-06-02 10:55:10|82847.6|82822.6|82847.1|82822.1|82848.5|82823.5|82846.7|82821.7|28
1622631320000|2021-06-02 10:55:20|82846.8|82821.8|82847.5|82822.5|82848.9|82823.9|82845.6|82820.6|38
1622631330000|2021-06-02 10:55:30|82847.7|82822.7|82847.9|82822.9|82849.2|82824.2|82847.5|82822.5|38
1622631340000|2021-06-02 10:55:40|82848|82823|82848.8|82823.8|82852|82827|82848|82823|40
1622631350000|2021-06-02 10:55:50|82849|82824|82853.6|82828.6|82853.8|82828.8|82848.3|82823.3|37
1622631360000|2021-06-02 10:56:00|82853.3|82828.3|82856|82831|82859.5|82834.5|82853.3|82828.3|43
1622631370000|2021-06-02 10:56:10|82856.2|82831.2|82848.9|82823.9|82856.5|82831.5|82847.6|82822.6|37
1622631380000|2021-06-02 10:56:20|82848.6|82823.6|82848.9|82823.9|82850|82825|82848.6|82823.6|18
1622631390000|2021-06-02 10:56:30|82849|82824|82847.9|82822.9|82850.7|82825.7|82847.4|82822.4|28
1622631400000|2021-06-02 10:56:40|82848|82823|82847.4|82822.4|82848.3|82823.3|82847|82822|8
1622631410000|2021-06-02 10:56:50|82847.5|82822.5|82850.7|82825.7|82852.8|82827.8|82847.5|82822.5|32
1622631420000|2021-06-02 10:57:00|82850.6|82825.6|82852.4|82827.4|82852.8|82827.8|82850.6|82825.6|21
1622631430000|2021-06-02 10:57:10|82852.3|82827.3|82852.5|82827.5|82852.9|82827.9|82852.2|82827.2|21
1622631440000|2021-06-02 10:57:20|82852.6|82827.6|82851.8|82826.8|82853.9|82828.9|82851.6|82826.6|28
1622631450000|2021-06-02 10:57:30|82852.5|82827.5|82851.6|82826.6|82852.7|82827.7|82849.6|82824.6|42
1622631460000|2021-06-02 10:57:40|82851.1|82826.1|82849|82824|82851.6|82826.6|82848.4|82823.4|31
1622631470000|2021-06-02 10:57:50|82849.7|82824.7|82848.9|82823.9|82851.1|82826.1|82841.5|82816.5|37
1622631480000|2021-06-02 10:58:00|82848.7|82823.7|82848.8|82823.8|82849.5|82824.5|82845.9|82820.9|37
1622631490000|2021-06-02 10:58:10|82849|82824|82848.4|82823.4|82849|82824|82847.7|82822.7|26
1622631500000|2021-06-02 10:58:20|82848.1|82823.1|82846.4|82821.4|82849|82824|82846.4|82821.4|22
1622631510000|2021-06-02 10:58:30|82846.5|82821.5|82847.4|82822.4|82848|82823|82845.5|82820.5|23
1622631520000|2021-06-02 10:58:40|82847.3|82822.3|82850.8|82825.8|82852.6|82827.6|82846.6|82821.6|34
1622631530000|2021-06-02 10:58:50|82850.9|82825.9|82852.1|82827.1|82852.3|82827.3|82850.6|82825.6|36
1622631540000|2021-06-02 10:59:00|82851.5|82826.5|82850.4|82825.4|82851.9|82826.9|82848.5|82823.5|28
1622631550000|2021-06-02 10:59:10|82850.3|82825.3|82854.9|82829.9|82855.6|82830.6|82850.3|82825.3|31
1622631560000|2021-06-02 10:59:20|82854|82829|82868.5|82843.5|82868.5|82843.5|82852.9|82827.9|54
1622631570000|2021-06-02 10:59:30|82868|82843|82868.1|82843.1|82880.8|82844.7|82866.4|82829.3|46
1622631580000|2021-06-02 10:59:40|82867.4|82842.4|82870.4|82845.4|82872.1|82847.1|82867.3|82842.3|35
1622631590000|2021-06-02 10:59:50|82870.6|82845.6|82869.3|82844.3|82882.7|82847.9|82869.1|82832.7|45
1622631600000|2021-06-02 11:00:00|82868.8|82843.8|82872.6|82847.6|82872.7|82847.7|82868.6|82843.6|48
1622631610000|2021-06-02 11:00:10|82872.2|82847.2|82871.2|82846.2|82872.7|82847.7|82871.1|82846.1|38
1622631620000|2021-06-02 11:00:20|82871.4|82846.4|82870.6|82845.6|82871.4|82846.4|82870.1|82845.1|42
1622631630000|2021-06-02 11:00:30|82869.3|82844.3|82872|82847|82872.3|82847.3|82866.7|82841.7|53
1622631640000|2021-06-02 11:00:40|82871.9|82846.9|82874|82849|82874.2|82849.2|82871.6|82846.6|35
1622631650000|2021-06-02 11:00:50|82874.1|82849.1|82873.8|82848.8|82874.7|82849.7|82873.7|82848.7|28
1622631660000|2021-06-02 11:01:00|82873.7|82848.7|82881.8|82856.8|82881.8|82856.8|82873|82848|46
1622631670000|2021-06-02 11:01:10|82881.9|82856.9|82886.7|82861.7|82890.2|82865.2|82881.4|82856.4|62
1622631680000|2021-06-02 11:01:20|82886.2|82861.2|82885.1|82860.1|82887.6|82862.6|82883.1|82858.1|45
1622631690000|2021-06-02 11:01:30|82885.2|82860.2|82883.3|82858.3|82886.1|82861.1|82883.3|82858.3|41
1622631700000|2021-06-02 11:01:40|82883.2|82858.2|82889.5|82864.5|82892.8|82867.8|82882.9|82857.9|48
1622631710000|2021-06-02 11:01:50|82889.4|82864.4|82900.4|82875.4|82900.4|82875.4|82889.3|82864.3|69
1622631720000|2021-06-02 11:02:00|82900.8|82875.8|82900.6|82875.6|82901.7|82876.7|82898.4|82873.4|49
1622631730000|2021-06-02 11:02:10|82900.4|82875.4|82901.2|82876.2|82906.1|82881.1|82900.3|82875.3|41
1622631740000|2021-06-02 11:02:20|82900.9|82875.9|82909|82884|82909|82884|82897.6|82872.6|36
1622631750000|2021-06-02 11:02:30|82908.3|82883.3|82901.5|82876.5|82912.4|82887.4|82900.8|82875.8|36
1622631760000|2021-06-02 11:02:40|82900.8|82875.8|82892.6|82867.6|82901.3|82876.3|82890.7|82865.7|47
1622631770000|2021-06-02 11:02:50|82893.7|82868.7|82895.3|82870.3|82896.5|82871.5|82891.5|82866.5|39
1622631780000|2021-06-02 11:03:00|82893.9|82868.9|82895.4|82870.4|82896.8|82871.8|82892.5|82867.5|46
1622631790000|2021-06-02 11:03:10|82895.3|82870.3|82896.5|82871.5|82898.4|82873.4|82894.9|82869.9|36
1622631800000|2021-06-02 11:03:20|82897|82872|82898.6|82873.6|82900.1|82875.1|82896.8|82871.8|35
1622631810000|2021-06-02 11:03:30|82898.7|82873.7|82899.1|82874.1|82900.9|82875.9|82898.7|82873.7|29
1622631820000|2021-06-02 11:03:40|82899|82874|82901.2|82876.2|82901.2|82876.2|82899|82874|18
1622631830000|2021-06-02 11:03:50|82900.8|82875.8|82897.8|82872.8|82901.5|82876.5|82897.8|82872.8|44
1622631840000|2021-06-02 11:04:00|82898.1|82873.1|82901.2|82876.2|82901.6|82876.6|82898.1|82873.1|44
1622631850000|2021-06-02 11:04:10|82901.6|82876.6|82899.6|82874.6|82901.6|82876.6|82897.4|82872.4|38
1622631860000|2021-06-02 11:04:20|82899.2|82874.2|82901.9|82876.9|82902.3|82877.3|82897.8|82872.8|56
1622631870000|2021-06-02 11:04:30|82902.8|82877.8|82901.4|82876.4|82906.5|82881.5|82900.1|82875.1|53
1622631880000|2021-06-02 11:04:40|82901.1|82876.1|82899.4|82874.4|82901.1|82876.1|82898.9|82873.9|46
1622631890000|2021-06-02 11:04:50|82899.5|82874.5|82897.5|82872.5|82902.2|82877.2|82896.6|82871.6|45
1622631900000|2021-06-02 11:05:00|82896.9|82871.9|82894.6|82869.6|82898|82873|82894.6|82869.6|35
1622631910000|2021-06-02 11:05:10|82894.2|82869.2|82891.5|82866.5|82894.7|82869.7|82890.6|82865.6|30
1622631920000|2021-06-02 11:05:20|82891.4|82866.4|82896|82871|82897.2|82872.2|82890.9|82865.9|48
1622631930000|2021-06-02 11:05:30|82896.5|82871.5|82899.6|82874.6|82901.7|82876.7|82895.7|82870.7|51
1622631940000|2021-06-02 11:05:40|82899|82874|82899.7|82874.7|82902.7|82877.7|82899|82874|34
1622631950000|2021-06-02 11:05:50|82900.5|82875.5|82903.4|82878.4|82904.9|82879.9|82900.1|82875.1|48
1622631960000|2021-06-02 11:06:00|82903.2|82878.2|82903.4|82878.4|82904.8|82879.8|82902.5|82877.5|37
1622631970000|2021-06-02 11:06:10|82903.1|82878.1|82902.8|82877.8|82904.6|82879.6|82902.4|82877.4|38
1622631980000|2021-06-02 11:06:20|82902.5|82877.5|82902.8|82877.8|82906.1|82881.1|82902.2|82877.2|41
1622631990000|2021-06-02 11:06:30|82903.1|82878.1|82903.6|82878.6|82905.4|82880.4|82902.2|82877.2|35
1622632000000|2021-06-02 11:06:40|82903.5|82878.5|82901.6|82876.6|82904.9|82879.9|82899.9|82874.9|41
1622632010000|2021-06-02 11:06:50|82901.7|82876.7|82903.5|82878.5|82903.6|82878.6|82901.7|82876.7|25
1622632020000|2021-06-02 11:07:00|82903.2|82878.2|82901.8|82876.8|82904.1|82879.1|82901.8|82876.8|27
1622632030000|2021-06-02 11:07:10|82902.9|82877.9|82900.4|82875.4|82903|82878|82900.4|82875.4|22
1622632040000|2021-06-02 11:07:20|82901.1|82876.1|82902.5|82877.5|82903.4|82878.4|82901.1|82876.1|28
1622632050000|2021-06-02 11:07:30|82903|82878|82899.2|82874.2|82903|82878|82898.4|82873.4|38
1622632060000|2021-06-02 11:07:40|82899.1|82874.1|82894.9|82869.9|82899.4|82874.4|82894.9|82869.9|34
1622632070000|2021-06-02 11:07:50|82895|82870|82895.3|82870.3|82896|82871|82893.9|82868.9|43
1622632080000|2021-06-02 11:08:00|82895.1|82870.1|82894.4|82869.4|82895.1|82870.1|82894.1|82869.1|35
1622632090000|2021-06-02 11:08:10|82894.8|82869.8|82893.2|82868.2|82896.9|82871.9|82893|82868|34
1622632100000|2021-06-02 11:08:20|82893.1|82868.1|82888.4|82863.4|82893.3|82868.3|82887.2|82862.2|41
1622632110000|2021-06-02 11:08:30|82888.5|82863.5|82888.9|82863.9|82889.1|82864.1|82886.7|82861.7|29
1622632120000|2021-06-02 11:08:40|82889.6|82864.6|82888|82863|82889.7|82864.7|82886.2|82861.2|33
1622632130000|2021-06-02 11:08:50|82888.3|82863.3|82887.6|82862.6|82888.3|82863.3|82886.8|82861.8|28
1622632140000|2021-06-02 11:09:00|82887.7|82862.7|82893.7|82868.7|82894.1|82869.1|82887.7|82862.7|29
1622632150000|2021-06-02 11:09:10|82893.1|82868.1|82899|82874|82900.4|82875.4|82893|82868|37
1622632160000|2021-06-02 11:09:20|82898.7|82873.7|82903.1|82878.1|82903.9|82878.9|82898.6|82873.6|31
1622632170000|2021-06-02 11:09:30|82902.7|82877.7|82902|82877|82903.1|82878.1|82901.4|82876.4|24
1622632180000|2021-06-02 11:09:40|82901.7|82876.7|82900.2|82875.2|82903.5|82878.5|82900|82875|33
1622632190000|2021-06-02 11:09:50|82899.7|82874.7|82897.3|82872.3|82901.3|82876.3|82897.2|82872.2|37
1622632200000|2021-06-02 11:10:00|82898.7|82873.7|82896|82871|82901|82876|82895.4|82870.4|53
1622632210000|2021-06-02 11:10:10|82895.8|82870.8|82893.4|82868.4|82895.8|82870.8|82892.7|82867.7|37
1622632220000|2021-06-02 11:10:20|82893.3|82868.3|82899.5|82874.5|82900.3|82875.3|82891.3|82866.3|63
1622632230000|2021-06-02 11:10:30|82899.6|82874.6|82907|82882|82907|82882|82899.2|82874.2|30
1622632240000|2021-06-02 11:10:40|82906.7|82881.7|82910.8|82885.8|82911.5|82886.5|82906.6|82881.6|31
1622632250000|2021-06-02 11:10:50|82910.7|82885.7|82909.7|82884.7|82911.1|82886.1|82909.1|82884.1|25
1622632260000|2021-06-02 11:11:00|82909.4|82884.4|82906.9|82881.9|82909.5|82884.5|82906.7|82881.7|30
1622632270000|2021-06-02 11:11:10|82906.7|82881.7|82906.3|82881.3|82908.6|82883.6|82906.3|82881.3|31
1622632280000|2021-06-02 11:11:20|82906.2|82881.2|82907.1|82882.1|82908.2|82883.2|82906|82881|43
1622632290000|2021-06-02 11:11:30|82907.8|82882.8|82921.5|82896.5|82938.1|82903.6|82906.5|82881.5|59
1622632300000|2021-06-02 11:11:40|82922|82897|82927.6|82902.6|82927.6|82902.6|82921.4|82896.4|39
1622632310000|2021-06-02 11:11:50|82928.4|82903.4|82940.3|82915.3|82941.6|82916.6|82928.4|82903.4|45
1622632320000|2021-06-02 11:12:00|82940.4|82915.4|82942.3|82917.3|82943|82918|82939.1|82914.1|36
1622632330000|2021-06-02 11:12:10|82942|82917|82944.7|82919.7|82944.9|82919.9|82942|82917|38
1622632340000|2021-06-02 11:12:20|82946|82921|82949.3|82924.3|82949.3|82924.3|82944.1|82919.1|43
1622632350000|2021-06-02 11:12:30|82949.6|82924.6|82950.2|82925.2|82953.8|82928.8|82948.8|82923.8|47
1622632360000|2021-06-02 11:12:40|82950|82925|82951.9|82926.9|82951.9|82926.9|82948.9|82923.9|23
1622632370000|2021-06-02 11:12:50|82952|82927|82955.5|82930.5|82956.6|82931.6|82951.5|82926.5|45
1622632380000|2021-06-02 11:13:00|82954.8|82929.8|82950.8|82925.8|82955.9|82930.9|82950.4|82925.4|44
1622632390000|2021-06-02 11:13:10|82951.1|82926.1|82949|82924|82951.6|82926.6|82948.6|82923.6|25
1622632400000|2021-06-02 11:13:20|82948.8|82923.8|82949.4|82924.4|82950.6|82925.6|82948.4|82923.4|49
1622632410000|2021-06-02 11:13:30|82947.7|82922.7|82954.7|82929.7|82954.8|82929.8|82947.2|82922.2|55
1622632420000|2021-06-02 11:13:40|82954.5|82929.5|82957|82932|82958.8|82933.8|82954.4|82929.4|56
1622632430000|2021-06-02 11:13:50|82956.9|82931.9|82956.6|82931.6|82957|82932|82956|82931|27
1622632440000|2021-06-02 11:14:00|82956.1|82931.1|82957.5|82932.5|82960.5|82935.5|82955.6|82930.6|47
1622632450000|2021-06-02 11:14:10|82957.3|82932.3|82957|82932|82958.7|82933.7|82956|82931|41
1622632460000|2021-06-02 11:14:20|82957.3|82932.3|82956.6|82931.6|82957.7|82932.7|82956.1|82931.1|32
1622632470000|2021-06-02 11:14:30|82956.5|82931.5|82960.5|82935.5|82961.3|82936.3|82956.5|82931.5|22
1622632480000|2021-06-02 11:14:40|82960.2|82935.2|82956.5|82931.5|82962.9|82937.9|82956.3|82931.3|34
1622632490000|2021-06-02 11:14:50|82956.4|82931.4|82960.6|82935.6|82961.3|82936.3|82956.4|82931.4|40
1622632500000|2021-06-02 11:15:00|82960.3|82935.3|82957.7|82932.7|82965.7|82940.7|82957.7|82932.7|44
1622632510000|2021-06-02 11:15:10|82958.3|82933.3|82957.4|82932.4|82958.6|82933.6|82954.2|82929.2|63
1622632520000|2021-06-02 11:15:20|82957.2|82932.2|82958.6|82933.6|82960.6|82935.6|82956.7|82931.7|51
1622632530000|2021-06-02 11:15:30|82958.3|82933.3|82957.3|82932.3|82959.2|82934.2|82957.2|82932.2|35
1622632540000|2021-06-02 11:15:40|82957.1|82932.1|82952.8|82927.8|82957.6|82932.6|82952.5|82927.5|52
1622632550000|2021-06-02 11:15:50|82953.1|82928.1|82953.9|82928.9|82954.5|82929.5|82952.5|82927.5|26
1622632560000|2021-06-02 11:16:00|82953.8|82928.8|82952.9|82927.9|82956.6|82931.6|82952.5|82927.5|42
1622632570000|2021-06-02 11:16:10|82952.6|82927.6|82955.5|82930.5|82956.6|82931.6|82952.1|82927.1|42
1622632580000|2021-06-02 11:16:20|82955.8|82930.8|82950.5|82925.5|82955.8|82930.8|82950.1|82925.1|34
1622632590000|2021-06-02 11:16:30|82951.9|82926.9|82949.9|82924.9|82952.2|82927.2|82947|82922|35
1622632600000|2021-06-02 11:16:40|82950|82925|82943|82918|82950.3|82925.3|82942.1|82917.1|23
1622632610000|2021-06-02 11:16:50|82942.4|82917.4|82933.7|82908.7|82942.4|82917.4|82933.7|82908.7|32
1622632620000|2021-06-02 11:17:00|82933.5|82908.5|82941.8|82916.8|82941.8|82916.8|82933.5|82908.5|40
1622632630000|2021-06-02 11:17:10|82941.6|82916.6|82940.4|82915.4|82942|82917|82939.7|82914.7|22
1622632640000|2021-06-02 11:17:20|82940.1|82915.1|82939.3|82914.3|82941|82916|82937.8|82912.8|47
1622632650000|2021-06-02 11:17:30|82939.2|82914.2|82941.4|82916.4|82941.4|82916.4|82937.8|82912.8|34
1622632660000|2021-06-02 11:17:40|82940.6|82915.6|82941.9|82916.9|82942.3|82917.3|82939|82914|34
1622632670000|2021-06-02 11:17:50|82942|82917|82941|82916|82954.5|82920.6|82940.5|82904.1|44
1622632680000|2021-06-02 11:18:00|82941.1|82916.1|82943.1|82918.1|82943.2|82918.2|82940.3|82915.3|24
1622632690000|2021-06-02 11:18:10|82943|82918|82942.8|82917.8|82943.4|82918.4|82942.3|82917.3|22
1622632700000|2021-06-02 11:18:20|82942.9|82917.9|82951.1|82926.1|82951.7|82926.7|82942.9|82917.9|34
1622632710000|2021-06-02 11:18:30|82950.9|82925.9|82955.3|82930.3|82955.3|82930.3|82950.9|82925.9|53
1622632720000|2021-06-02 11:18:40|82955.5|82930.5|82966.6|82941.6|82975|82941.6|82955|82924.1|52
1622632730000|2021-06-02 11:18:50|82969.2|82944.2|82973.9|82948.9|82988.7|82953.1|82969.2|82938.6|63
1622632740000|2021-06-02 11:19:00|82974.3|82949.3|82976|82951|82986.5|82952.6|82972.6|82936|54
1622632750000|2021-06-02 11:19:10|82976.4|82951.4|82976.2|82951.2|82976.4|82951.4|82973.7|82948.7|39
1622632760000|2021-06-02 11:19:20|82975.9|82950.9|82983.2|82933.2|82983.9|82950.9|82972.1|82933.2|30
1622632770000|2021-06-02 11:19:30|82983.4|82933.4|82969.9|82944.9|82983.8|82947.2|82969.9|82933.4|28
1622632780000|2021-06-02 11:19:40|82971|82946|82976.5|82951.5|82986.6|82952|82971|82936.6|41
1622632790000|2021-06-02 11:19:50|82976.6|82951.6|82974.5|82949.5|82977.5|82952.5|82973.5|82948.5|31
1622632800000|2021-06-02 11:20:00|82974.3|82949.3|82974.9|82949.9|82979.2|82954.2|82973.2|82948.2|39
1622632810000|2021-06-02 11:20:10|82976.1|82951.1|82980.6|82955.6|82984.1|82959.1|82975.6|82950.6|56
1622632820000|2021-06-02 11:20:20|82978.7|82953.7|82990.4|82965.4|83002.7|82966.3|82978.7|82949.9|50
1622632830000|2021-06-02 11:20:30|82990.6|82965.6|82998.7|82973.7|83004.7|82979.7|82990.3|82965.3|52
1622632840000|2021-06-02 11:20:40|82998.6|82973.6|83001.3|82976.3|83002.1|82977.1|82998.6|82973.6|49
1622632850000|2021-06-02 11:20:50|83001.1|82976.1|83002.1|82977.1|83002.6|82977.6|83000|82975|44
1622632860000|2021-06-02 11:21:00|83002.2|82977.2|83004.4|82979.4|83005.7|82980.7|83000.2|82975.2|46
1622632870000|2021-06-02 11:21:10|83004.9|82979.9|83007|82982|83008.4|82983.4|83004.3|82979.3|42
1622632880000|2021-06-02 11:21:20|83007.1|82982.1|83007.8|82982.8|83010.1|82985.1|83005.1|82980.1|39
1622632890000|2021-06-02 11:21:30|83007.7|82982.7|83007.7|82982.7|83008|82983|83005.9|82980.9|40
1622632900000|2021-06-02 11:21:40|83007.4|82982.4|83006|82981|83011|82986|83005|82980|52
1622632910000|2021-06-02 11:21:50|83006.2|82981.2|83003.9|82978.9|83007.1|82982.1|83002.8|82977.8|48
1622632920000|2021-06-02 11:22:00|83004.5|82979.5|83004.2|82979.2|83007.4|82982.4|83004.1|82979.1|41
1622632930000|2021-06-02 11:22:10|83005.1|82980.1|83003.6|82978.6|83007|82982|83002.5|82977.5|43
1622632940000|2021-06-02 11:22:20|83003.1|82978.1|83002.4|82977.4|83003.3|82978.3|83002.2|82977.2|25
1622632950000|2021-06-02 11:22:30|83002.3|82977.3|83001.2|82976.2|83002.3|82977.3|82999.8|82974.8|36
1622632960000|2021-06-02 11:22:40|83001.3|82976.3|83001.7|82976.7|83002.8|82977.8|83001.1|82976.1|21
1622632970000|2021-06-02 11:22:50|83001.8|82976.8|83000.5|82975.5|83003.5|82978.5|82999.9|82974.9|29
1622632980000|2021-06-02 11:23:00|82995.4|82970.4|83001.8|82976.8|83004.5|82979.5|82995.4|82970.4|25
1622632990000|2021-06-02 11:23:10|83002|82977|82998.9|82973.9|83002.1|82977.1|82998.2|82973.2|28
1622633000000|2021-06-02 11:23:20|82999|82974|82997.9|82972.9|82999.5|82974.5|82997.5|82972.5|39
1622633010000|2021-06-02 11:23:30|82998.1|82973.1|82996.6|82971.6|82998.9|82973.9|82995.5|82970.5|58
1622633020000|2021-06-02 11:23:40|82996.2|82971.2|82994.9|82969.9|82998.4|82973.4|82990.3|82965.3|53
1622633030000|2021-06-02 11:23:50|82995|82970|82989.5|82964.5|82995.3|82970.3|82988.2|82963.2|46
1622633040000|2021-06-02 11:24:00|82990.2|82965.2|82992|82967|82996.7|82971.7|82990.2|82965.2|40
1622633050000|2021-06-02 11:24:10|82992.2|82967.2|82998.4|82973.4|82998.7|82973.7|82992.2|82967.2|41
1622633060000|2021-06-02 11:24:20|82998.2|82973.2|82995.1|82970.1|82998.9|82973.9|82995.1|82970.1|31
1622633070000|2021-06-02 11:24:30|82993.8|82968.8|82988.9|82963.9|82994.5|82969.5|82988.9|82963.9|37
1622633080000|2021-06-02 11:24:40|82989.6|82964.6|82989.4|82964.4|82991.3|82966.3|82988.6|82963.6|39
1622633090000|2021-06-02 11:24:50|82990|82965|82986.5|82961.5|82990.7|82965.7|82985.9|82960.9|32
1622633100000|2021-06-02 11:25:00|82987|82962|82986.6|82961.6|82988.1|82963.1|82986.4|82961.4|35
1622633110000|2021-06-02 11:25:10|82986.8|82961.8|82986.2|82961.2|82986.8|82961.8|82985.3|82960.3|25
1622633120000|2021-06-02 11:25:20|82985.2|82960.2|82984|82959|82985.2|82960.2|82983|82958|16
1622633130000|2021-06-02 11:25:30|82983.8|82958.8|82993.8|82968.8|82995.7|82970.7|82983.7|82958.7|37
1622633140000|2021-06-02 11:25:40|82993.7|82968.7|82996.3|82971.3|82996.8|82971.8|82991.6|82966.6|51
1622633150000|2021-06-02 11:25:50|82997.4|82972.4|83001.7|82976.7|83004|82979|82997.4|82972.4|51
1622633160000|2021-06-02 11:26:00|83001.5|82976.5|82998.2|82973.2|83001.5|82976.5|82996.1|82971.1|44
1622633170000|2021-06-02 11:26:10|82998.1|82973.1|82999.1|82974.1|82999.4|82974.4|82994|82969|43
1622633180000|2021-06-02 11:26:20|83001.2|82976.2|83004.7|82979.7|83016.3|82983.5|83000.2|82964.4|56
1622633190000|2021-06-02 11:26:30|83005|82980|83003.8|82978.8|83008.6|82983.6|83001.5|82976.5|40
1622633200000|2021-06-02 11:26:40|83001|82976|83000.2|82975.2|83003.1|82978.1|82997.7|82972.7|40
1622633210000|2021-06-02 11:26:50|82999.9|82974.9|82999.3|82974.3|83000.1|82975.1|82999|82974|26
1622633220000|2021-06-02 11:27:00|82999.4|82974.4|83002.5|82977.5|83003.4|82978.4|82999.1|82974.1|33
1622633230000|2021-06-02 11:27:10|83002.6|82977.6|83002.7|82977.7|83003.7|82978.7|83001.3|82976.3|43
1622633240000|2021-06-02 11:27:20|83003.8|82978.8|83003.5|82978.5|83007|82982|83003.3|82978.3|53
1622633250000|2021-06-02 11:27:30|83003.6|82978.6|83002.5|82977.5|83005.5|82980.5|83002.5|82977.5|44
1622633260000|2021-06-02 11:27:40|83002.4|82977.4|83003.4|82978.4|83003.4|82978.4|83002.3|82977.3|26
1622633270000|2021-06-02 11:27:50|83001.7|82976.7|83000|82975|83002.1|82977.1|82998.8|82973.8|26
1622633280000|2021-06-02 11:28:00|83000.1|82975.1|83002.4|82977.4|83003.7|82978.7|83000.1|82975.1|24
1622633290000|2021-06-02 11:28:10|83002.2|82977.2|83002.9|82977.9|83003|82978|83001.8|82976.8|27
1622633300000|2021-06-02 11:28:20|83002.8|82977.8|83003.4|82978.4|83007.6|82982.6|83002.6|82977.6|38
1622633310000|2021-06-02 11:28:30|83003.9|82978.9|83005.6|82980.6|83010|82985|83003.9|82978.9|42
1622633320000|2021-06-02 11:28:40|83005.5|82980.5|83007.9|82982.9|83008.6|82983.6|83005.1|82980.1|29
1622633330000|2021-06-02 11:28:50|83008|82983|83004.9|82979.9|83008.5|82983.5|83004.7|82979.7|35
1622633340000|2021-06-02 11:29:00|83004.8|82979.8|82999.5|82974.5|83005.2|82980.2|82998.9|82973.9|35
1622633350000|2021-06-02 11:29:10|82998.4|82973.4|83001.4|82976.4|83004|82979|82997.8|82972.8|43
1622633360000|2021-06-02 11:29:20|83001.5|82976.5|83002|82977|83006.3|82981.3|83001.5|82976.5|43
1622633370000|2021-06-02 11:29:30|83001.9|82976.9|83008.5|82983.5|83010.8|82985.8|83001.9|82976.9|52
1622633380000|2021-06-02 11:29:40|83008.8|82983.8|83004.3|82979.3|83008.8|82983.8|83003.7|82978.7|42
1622633390000|2021-06-02 11:29:50|83004.4|82979.4|83007.5|82982.5|83007.5|82982.5|83003.1|82978.1|25
1622633400000|2021-06-02 11:30:00|83007.3|82982.3|83008.7|82983.7|83009.9|82984.9|83004.2|82979.2|56
1622633410000|2021-06-02 11:30:10|83009.2|82984.2|83007.8|82982.8|83011|82986|83007|82982|30
1622633420000|2021-06-02 11:30:20|83008|82983|83002.9|82977.9|83008.6|82983.6|83002.3|82977.3|31
1622633430000|2021-06-02 11:30:30|83002.8|82977.8|82999.3|82974.3|83008|82983|82998.3|82973.3|32
1622633440000|2021-06-02 11:30:40|83000.1|82975.1|83004.9|82979.9|83005|82980|82999.7|82974.7|26
1622633450000|2021-06-02 11:30:50|83004.6|82979.6|83001.3|82976.3|83007.5|82982.5|83000.2|82975.2|48
1622633460000|2021-06-02 11:31:00|83001.1|82976.1|82999.9|82974.9|83001.6|82976.6|82998.3|82973.3|39
1622633470000|2021-06-02 11:31:10|83000|82975|82999.5|82974.5|83000|82975|82998.9|82973.9|28
1622633480000|2021-06-02 11:31:20|82999.3|82974.3|82999|82974|82999.7|82974.7|82998.8|82973.8|19
1622633490000|2021-06-02 11:31:30|82998.8|82973.8|82999|82974|83000.9|82975.9|82998.3|82973.3|32
1622633500000|2021-06-02 11:31:40|82999.2|82974.2|83002.8|82977.8|83003.2|82978.2|82999.2|82974.2|36
1622633510000|2021-06-02 11:31:50|83003|82978|83003.8|82978.8|83003.9|82978.9|83003|82978|29
1622633520000|2021-06-02 11:32:00|83003.6|82978.6|83002.8|82977.8|83003.7|82978.7|83002.8|82977.8|18
1622633530000|2021-06-02 11:32:10|83003|82978|83003|82978|83004.1|82979.1|83001.5|82976.5|30
1622633540000|2021-06-02 11:32:20|83003.8|82978.8|82999.6|82974.6|83003.8|82978.8|82998.7|82973.7|40
1622633550000|2021-06-02 11:32:30|82999.2|82974.2|83001.8|82976.8|83002.4|82977.4|82995.7|82970.7|40
1622633560000|2021-06-02 11:32:40|83001.9|82976.9|82995.1|82970.1|83003.5|82978.5|82994.3|82969.3|45
1622633570000|2021-06-02 11:32:50|82995.3|82970.3|82999.6|82974.6|83000|82975|82992.8|82967.8|58
1622633580000|2021-06-02 11:33:00|83000.3|82975.3|83001.1|82976.1|83003.4|82978.4|82999.2|82974.2|75
1622633590000|2021-06-02 11:33:10|83002.3|82977.3|83001.7|82976.7|83006.5|82981.5|83000.4|82975.4|66
1622633600000|2021-06-02 11:33:20|83001.8|82976.8|82989.4|82964.4|83004|82979|82989.1|82964.1|47
1622633610000|2021-06-02 11:33:30|82990.2|82965.2|82991.4|82966.4|82992.3|82967.3|82990|82965|33
1622633620000|2021-06-02 11:33:40|82991.7|82966.7|82990.1|82965.1|82995.2|82970.2|82989.5|82964.5|38
1622633630000|2021-06-02 11:33:50|82993|82968|82988.2|82963.2|82993|82968|82985.9|82960.9|39
1622633640000|2021-06-02 11:34:00|82987.6|82962.6|82990.3|82965.3|82991.2|82966.2|82986.9|82961.9|34
1622633650000|2021-06-02 11:34:10|82990.4|82965.4|82990|82965|82990.4|82965.4|82989|82964|20
1622633660000|2021-06-02 11:34:20|82990.2|82965.2|82989.7|82964.7|82990.6|82965.6|82989.7|82964.7|16
1622633670000|2021-06-02 11:34:30|82989.5|82964.5|82990.3|82965.3|82991.3|82966.3|82989.3|82964.3|21
1622633680000|2021-06-02 11:34:40|82989.6|82964.6|82987.5|82962.5|82991.6|82966.6|82986.1|82961.1|34
1622633690000|2021-06-02 11:34:50|82987|82962|82988.5|82963.5|82989.2|82964.2|82985.6|82960.6|38
1622633700000|2021-06-02 11:35:00|82988.8|82963.8|82985.8|82960.8|82992.2|82967.2|82985.8|82960.8|43
1622633710000|2021-06-02 11:35:10|82983.3|82958.3|82982.8|82957.8|82984.4|82959.4|82982.3|82957.3|38
1622633720000|2021-06-02 11:35:20|82982.7|82957.7|82982.4|82957.4|82983.6|82958.6|82980.5|82955.5|33
1622633730000|2021-06-02 11:35:30|82982.3|82957.3|82979.2|82954.2|82982.8|82957.8|82975.5|82950.5|48
1622633740000|2021-06-02 11:35:40|82978.2|82953.2|82985.2|82960.2|82985.6|82960.6|82978.2|82953.2|40
1622633750000|2021-06-02 11:35:50|82985|82960|82969.9|82944.9|82985|82960|82968.7|82943.7|59
1622633760000|2021-06-02 11:36:00|82970.4|82945.4|82969.5|82944.5|82972.4|82947.4|82966.2|82941.2|64
1622633770000|2021-06-02 11:36:10|82970|82945|82964.8|82939.8|82970.2|82945.2|82963|82938|61
1622633780000|2021-06-02 11:36:20|82963.9|82938.9|82962.3|82937.3|82965.1|82940.1|82960.8|82935.8|43
1622633790000|2021-06-02 11:36:30|82962.5|82937.5|82960.3|82935.3|82964.1|82939.1|82960|82935|47
1622633800000|2021-06-02 11:36:40|82959.8|82934.8|82963.5|82938.5|82966.3|82941.3|82958.4|82933.4|44
1622633810000|2021-06-02 11:36:50|82964.6|82939.6|82965.6|82940.6|82966.5|82941.5|82963.4|82938.4|56
1622633820000|2021-06-02 11:37:00|82965.8|82940.8|82957.5|82932.5|82965.8|82940.8|82956.5|82931.5|59
1622633830000|2021-06-02 11:37:10|82957.3|82932.3|82960.5|82935.5|82961.9|82936.9|82955.5|82930.5|30
1622633840000|2021-06-02 11:37:20|82960.4|82935.4|82964.2|82939.2|82965.4|82940.4|82959.7|82934.7|35
1622633850000|2021-06-02 11:37:30|82964.8|82939.8|82962.4|82937.4|82964.8|82939.8|82961|82936|39
1622633860000|2021-06-02 11:37:40|82962.9|82937.9|82961|82936|82964.3|82939.3|82957.4|82932.4|51
1622633870000|2021-06-02 11:37:50|82961.4|82936.4|82959.3|82934.3|82963.7|82938.7|82958.2|82933.2|35
1622633880000|2021-06-02 11:38:00|82959.7|82934.7|82969.9|82944.9|82970.2|82945.2|82959.7|82934.7|46
1622633890000|2021-06-02 11:38:10|82969.7|82944.7|82960.6|82935.6|82970|82945|82958.7|82933.7|45
1622633900000|2021-06-02 11:38:20|82960.3|82935.3|82956.6|82931.6|82960.3|82935.3|82956.6|82931.6|38
1622633910000|2021-06-02 11:38:30|82956.7|82931.7|82953.9|82928.9|82957.3|82932.3|82953.8|82928.8|37
1622633920000|2021-06-02 11:38:40|82954.1|82929.1|82954.6|82929.6|82954.6|82929.6|82949|82924|44
1622633930000|2021-06-02 11:38:50|82954|82929|82955.5|82930.5|82956.2|82931.2|82953.8|82928.8|31
1622633940000|2021-06-02 11:39:00|82955.8|82930.8|82956.2|82931.2|82961.5|82936.5|82952.5|82927.5|59
1622633950000|2021-06-02 11:39:10|82956.8|82931.8|82956.4|82931.4|82959.8|82934.8|82955.9|82930.9|48
1622633960000|2021-06-02 11:39:20|82957.1|82932.1|82953.6|82928.6|82959.2|82934.2|82951.3|82926.3|48
1622633970000|2021-06-02 11:39:30|82953.8|82928.8|82953.8|82928.8|82954.5|82929.5|82953.2|82928.2|40
1622633980000|2021-06-02 11:39:40|82954.2|82929.2|82947.9|82922.9|82955.5|82930.5|82945|82920|46
1622633990000|2021-06-02 11:39:50|82946.5|82921.5|82934.8|82909.8|82951.6|82924|82927.4|82891.6|57
1622634000000|2021-06-02 11:40:00|82934.1|82909.1|82932.4|82907.4|82936.6|82911.6|82931.4|82906.4|55
1622634010000|2021-06-02 11:40:10|82932.3|82907.3|82945.2|82920.2|82946|82921|82932.3|82907.3|50
1622634020000|2021-06-02 11:40:20|82944.8|82919.8|82936.9|82911.9|82944.8|82919.8|82936|82911|44
1622634030000|2021-06-02 11:40:30|82936.5|82911.5|82939.8|82914.8|82941.3|82916.3|82936.5|82911.5|41
1622634040000|2021-06-02 11:40:40|82939.7|82914.7|82939|82914|82940.3|82915.3|82938.9|82913.9|34
1622634050000|2021-06-02 11:40:50|82938.8|82913.8|82938.5|82913.5|82939.8|82914.8|82937.7|82912.7|30
1622634060000|2021-06-02 11:41:00|82938.4|82913.4|82937.6|82912.6|82939.1|82914.1|82937.5|82912.5|25
1622634070000|2021-06-02 11:41:10|82937.3|82912.3|82938.8|82913.8|82939.7|82914.7|82935.3|82910.3|38
1622634080000|2021-06-02 11:41:20|82936.8|82911.8|82938.6|82913.6|82941.7|82916.7|82936.8|82911.8|41
1622634090000|2021-06-02 11:41:30|82939.6|82914.6|82940.6|82915.6|82941.8|82916.8|82939.4|82914.4|39
1622634100000|2021-06-02 11:41:40|82940.8|82915.8|82937.3|82912.3|82942.5|82917.5|82937.3|82912.3|34
1622634110000|2021-06-02 11:41:50|82937.5|82912.5|82939.7|82914.7|82939.9|82914.9|82937.4|82912.4|24
1622634120000|2021-06-02 11:42:00|82939.8|82914.8|82939.2|82914.2|82940.2|82915.2|82938.8|82913.8|25
1622634130000|2021-06-02 11:42:10|82939|82914|82938.9|82913.9|82940.3|82915.3|82937.1|82912.1|39
1622634140000|2021-06-02 11:42:20|82939.5|82914.5|82937.5|82912.5|82942.4|82917.4|82937.5|82912.5|44
1622634150000|2021-06-02 11:42:30|82936.9|82911.9|82931.2|82906.2|82937|82912|82929.8|82904.8|54
1622634160000|2021-06-02 11:42:40|82931.4|82906.4|82927.9|82902.9|82931.8|82906.8|82927.1|82902.1|53
1622634170000|2021-06-02 11:42:50|82928.7|82903.7|82917.3|82892.3|82929.7|82904.7|82917.3|82892.3|59
1622634180000|2021-06-02 11:43:00|82915.6|82890.6|82905.6|82880.6|82915.7|82890.7|82905.4|82880.4|55
1622634190000|2021-06-02 11:43:10|82904.8|82879.8|82906.4|82881.4|82907.7|82882.7|82904.6|82879.6|27
1622634200000|2021-06-02 11:43:20|82906.3|82881.3|82913.5|82888.5|82916.6|82891.6|82906.3|82881.3|51
1622634210000|2021-06-02 11:43:30|82913.3|82888.3|82915.5|82890.5|82917.2|82892.2|82913.3|82888.3|54
1622634220000|2021-06-02 11:43:40|82914.8|82889.8|82904.7|82879.7|82914.8|82889.8|82903.4|82878.4|52
1622634230000|2021-06-02 11:43:50|82903.3|82878.3|82907|82882|82911.4|82886.4|82903|82878|57
1622634240000|2021-06-02 11:44:00|82908|82883|82900.5|82875.5|82908|82883|82898.5|82873.5|57
1622634250000|2021-06-02 11:44:10|82900.3|82875.3|82904.5|82879.5|82906|82881|82899.1|82874.1|43
1622634260000|2021-06-02 11:44:20|82904.9|82879.9|82902.6|82877.6|82904.9|82879.9|82900.9|82875.9|50
1622634270000|2021-06-02 11:44:30|82901.8|82876.8|82907.1|82882.1|82909|82884|82901.3|82876.3|46
1622634280000|2021-06-02 11:44:40|82907.3|82882.3|82901.8|82876.8|82909.9|82884.9|82900.6|82875.6|44
1622634290000|2021-06-02 11:44:50|82903.1|82878.1|82900|82875|82903.1|82878.1|82899.1|82874.1|53
1622634300000|2021-06-02 11:45:00|82899.6|82874.6|82897.3|82872.3|82899.6|82874.6|82894.6|82869.6|62
1622634310000|2021-06-02 11:45:10|82896.2|82871.2|82892.2|82867.2|82897.5|82872.5|82889.9|82864.9|31
1622634320000|2021-06-02 11:45:20|82892|82867|82892.1|82867.1|82894|82869|82891.7|82866.7|29
1622634330000|2021-06-02 11:45:30|82892|82867|82893.6|82868.6|82895.3|82870.3|82889.8|82864.8|40
1622634340000|2021-06-02 11:45:40|82893.5|82868.5|82894.4|82869.4|82896.4|82871.4|82891.7|82866.7|51
1622634350000|2021-06-02 11:45:50|82894.6|82869.6|82890.4|82865.4|82896.3|82871.3|82890.4|82865.4|41
1622634360000|2021-06-02 11:46:00|82890.9|82865.9|82890.1|82865.1|82891.8|82866.8|82890.1|82865.1|39
1622634370000|2021-06-02 11:46:10|82890.3|82865.3|82887.9|82862.9|82892.7|82867.7|82887.6|82862.6|36
1622634380000|2021-06-02 11:46:20|82888|82863|82887.7|82862.7|82889.3|82864.3|82887.7|82862.7|37
1622634390000|2021-06-02 11:46:30|82888.3|82863.3|82890.3|82865.3|82891.2|82866.2|82887.5|82862.5|49
1622634400000|2021-06-02 11:46:40|82890.1|82865.1|82889.7|82864.7|82891.2|82866.2|82889.7|82864.7|22
1622634410000|2021-06-02 11:46:50|82889.8|82864.8|82890.7|82865.7|82891.2|82866.2|82889.7|82864.7|24
1622634420000|2021-06-02 11:47:00|82890.9|82865.9|82890.9|82865.9|82891.3|82866.3|82889.8|82864.8|19
1622634430000|2021-06-02 11:47:10|82891|82866|82892.2|82867.2|82893.2|82868.2|82890.7|82865.7|31
1622634440000|2021-06-02 11:47:20|82892|82867|82891.3|82866.3|82892.1|82867.1|82891.1|82866.1|24
1622634450000|2021-06-02 11:47:30|82891.2|82866.2|82887.7|82862.7|82891.8|82866.8|82887.6|82862.6|32
1622634460000|2021-06-02 11:47:40|82887.3|82862.3|82884.6|82859.6|82888.4|82863.4|82884.6|82859.6|33
1622634470000|2021-06-02 11:47:50|82885.3|82860.3|82883|82858|82895|82861.1|82882|82844.6|42
1622634480000|2021-06-02 11:48:00|82882.9|82857.9|82884.9|82859.9|82886.1|82861.1|82882.9|82857.9|43
1622634490000|2021-06-02 11:48:10|82885|82860|82883|82858|82885.1|82860.1|82877.3|82852.3|57
1622634500000|2021-06-02 11:48:20|82883.2|82858.2|82881|82856|82883.3|82858.3|82880.2|82855.2|36
1622634510000|2021-06-02 11:48:30|82880.4|82855.4|82880.2|82855.2|82881.4|82856.4|82879.1|82854.1|52
1622634520000|2021-06-02 11:48:40|82879.8|82854.8|82880.2|82855.2|82882|82857|82878.7|82853.7|54
1622634530000|2021-06-02 11:48:50|82881.1|82856.1|82877|82852|82890.3|82859|82876.5|82840.3|45
1622634540000|2021-06-02 11:49:00|82877.2|82852.2|82875.7|82850.7|82877.2|82852.2|82875.2|82850.2|43
1622634550000|2021-06-02 11:49:10|82875.5|82850.5|82876.5|82851.5|82877.4|82852.4|82875.2|82850.2|24
1622634560000|2021-06-02 11:49:20|82875.5|82850.5|82874.1|82849.1|82875.5|82850.5|82873.9|82848.9|25
1622634570000|2021-06-02 11:49:30|82874.3|82849.3|82873.7|82848.7|82883.8|82850.4|82870.8|82833.8|52
1622634580000|2021-06-02 11:49:40|82873.3|82848.3|82875.3|82850.3|82875.5|82850.5|82865|82840|57
1622634590000|2021-06-02 11:49:50|82875.9|82850.9|82867.4|82842.4|82882.5|82850.9|82865.4|82832.5|53
1622634600000|2021-06-02 11:50:00|82867.5|82842.5|82868.8|82843.8|82870.5|82845.5|82865|82840|60
1622634610000|2021-06-02 11:50:10|82868.7|82843.7|82860.1|82835.1|82869|82844|82860.1|82835.1|43
1622634620000|2021-06-02 11:50:20|82860|82835|82863.8|82838.8|82864.7|82839.7|82859|82834|57
1622634630000|2021-06-02 11:50:30|82863.9|82838.9|82861|82836|82863.9|82838.9|82860.2|82835.2|32
1622634640000|2021-06-02 11:50:40|82861.8|82836.8|82859.7|82834.7|82862.8|82837.8|82859.7|82834.7|34
1622634650000|2021-06-02 11:50:50|82859.9|82834.9|82864.5|82839.5|82864.6|82839.6|82859.9|82834.9|27
1622634660000|2021-06-02 11:51:00|82864.3|82839.3|82873.7|82848.7|82874.4|82849.4|82863.6|82838.6|46
1622634670000|2021-06-02 11:51:10|82873.8|82848.8|82874.9|82849.9|82877.1|82852.1|82873|82848|41
1622634680000|2021-06-02 11:51:20|82875|82850|82873.4|82848.4|82875.5|82850.5|82871.7|82846.7|27
1622634690000|2021-06-02 11:51:30|82873.3|82848.3|82874.7|82849.7|82874.7|82849.7|82871|82846|37
1622634700000|2021-06-02 11:51:40|82873.4|82848.4|82876.7|82851.7|82877.9|82852.9|82869.8|82844.8|41
1622634710000|2021-06-02 11:51:50|82876.9|82851.9|82881.6|82856.6|82881.9|82856.9|82876.7|82851.7|36
1622634720000|2021-06-02 11:52:00|82881.2|82856.2|82878.7|82853.7|82882.1|82857.1|82878.7|82853.7|45
1622634730000|2021-06-02 11:52:10|82878.8|82853.8|82883.9|82858.9|82884.2|82859.2|82877.9|82852.9|52
1622634740000|2021-06-02 11:52:20|82883|82858|82886.1|82861.1|82887.1|82862.1|82883|82858|41
1622634750000|2021-06-02 11:52:30|82885.5|82860.5|82887.8|82862.8|82888.7|82863.7|82885.1|82860.1|35
1622634760000|2021-06-02 11:52:40|82887.9|82862.9|82888.8|82863.8|82890.5|82865.5|82887.1|82862.1|32
1622634770000|2021-06-02 11:52:50|82888.9|82863.9|82883.2|82858.2|82890|82865|82883.2|82858.2|39
1622634780000|2021-06-02 11:53:00|82883.3|82858.3|82885.9|82860.9|82886.7|82861.7|82882.3|82857.3|51
1622634790000|2021-06-02 11:53:10|82886.3|82861.3|82887.5|82862.5|82887.9|82862.9|82886.2|82861.2|36
1622634800000|2021-06-02 11:53:20|82887.3|82862.3|82893.4|82868.4|82893.5|82868.5|82886.3|82861.3|33
1622634810000|2021-06-02 11:53:30|82893.3|82868.3|82890.1|82865.1|82905.6|82872.6|82890.1|82854.7|57
1622634820000|2021-06-02 11:53:40|82890.7|82865.7|82891.3|82866.3|82896.2|82871.2|82890.7|82865.7|40
1622634830000|2021-06-02 11:53:50|82891.7|82866.7|82897.7|82872.7|82897.7|82872.7|82891.7|82866.7|37
1622634840000|2021-06-02 11:54:00|82897.4|82872.4|82899.7|82874.7|82900.5|82875.5|82896.3|82871.3|60
1622634850000|2021-06-02 11:54:10|82899.3|82874.3|82907|82882|82907|82882|82898.5|82873.5|48
1622634860000|2021-06-02 11:54:20|82906.7|82881.7|82906.4|82881.4|82911.1|82886.1|82904.3|82879.3|65
1622634870000|2021-06-02 11:54:30|82907.4|82882.4|82907.2|82882.2|82908.7|82883.7|82906.4|82881.4|51
1622634880000|2021-06-02 11:54:40|82907.5|82882.5|82915.6|82890.6|82916.3|82891.3|82907.5|82882.5|69
1622634890000|2021-06-02 11:54:50|82915.4|82890.4|82907|82882|82929.6|82892.7|82906.7|82879.5|56
1622634900000|2021-06-02 11:55:00|82907.3|82882.3|82907.4|82882.4|82908.2|82883.2|82905.3|82880.3|54
1622634910000|2021-06-02 11:55:10|82907.5|82882.5|82905|82880|82908|82883|82905|82880|28
1622634920000|2021-06-02 11:55:20|82904.4|82879.4|82900.3|82875.3|82904.4|82879.4|82894.3|82869.3|58
1622634930000|2021-06-02 11:55:30|82900|82875|82900.2|82875.2|82903.2|82878.2|82898.7|82873.7|48
1622634940000|2021-06-02 11:55:40|82899.6|82874.6|82889.5|82864.5|82900.3|82875.3|82889.2|82864.2|38
1622634950000|2021-06-02 11:55:50|82889|82864|82889.2|82864.2|82891.2|82866.2|82887.9|82862.9|50
1622634960000|2021-06-02 11:56:00|82889.4|82864.4|82889.1|82864.1|82892.5|82867.5|82880.6|82855.6|55
1622634970000|2021-06-02 11:56:10|82888.9|82863.9|82885.6|82860.6|82889.6|82864.6|82885|82860|52
1622634980000|2021-06-02 11:56:20|82885.5|82860.5|82882.6|82857.6|82887.9|82862.9|82881.9|82856.9|51
1622634990000|2021-06-02 11:56:30|82882.7|82857.7|82882|82857|82884.2|82859.2|82880.3|82855.3|54
1622635000000|2021-06-02 11:56:40|82881.5|82856.5|82878.9|82853.9|82901.5|82863.5|82876.4|82851.4|50
1622635010000|2021-06-02 11:56:50|82879.7|82854.7|82881|82856|82882.5|82857.5|82878.3|82853.3|57
1622635020000|2021-06-02 11:57:00|82880.2|82855.2|82882.5|82857.5|82883.5|82858.5|82880.2|82855.2|33
1622635030000|2021-06-02 11:57:10|82882.2|82857.2|82885.8|82860.8|82887.4|82862.4|82880.7|82855.7|49
1622635040000|2021-06-02 11:57:20|82885.7|82860.7|82884.5|82859.5|82885.7|82860.7|82880.3|82855.3|45
1622635050000|2021-06-02 11:57:30|82884.3|82859.3|82879.2|82854.2|82884.3|82859.3|82878.6|82853.6|48
1622635060000|2021-06-02 11:57:40|82878.7|82853.7|82876.2|82851.2|82878.8|82853.8|82875.6|82850.6|43
1622635070000|2021-06-02 11:57:50|82876|82851|82876.5|82851.5|82877|82852|82875.3|82850.3|48
1622635080000|2021-06-02 11:58:00|82876.4|82851.4|82869.8|82844.8|82877.5|82852.5|82869.8|82844.8|54
1622635090000|2021-06-02 11:58:10|82869.9|82844.9|82851.5|82826.5|82869.9|82844.9|82850.5|82825.5|58
1622635100000|2021-06-02 11:58:20|82851|82826|82842.2|82817.2|82851.3|82826.3|82841.9|82816.9|55
1622635110000|2021-06-02 11:58:30|82842.4|82817.4|82857.2|82832.2|82857.2|82832.2|82838.4|82813.4|58
1622635120000|2021-06-02 11:58:40|82856.8|82831.8|82859.6|82834.6|82859.6|82834.6|82856.8|82831.8|41
1622635130000|2021-06-02 11:58:50|82858.5|82833.5|82858.7|82833.7|82859.1|82834.1|82857.3|82832.3|38
1622635140000|2021-06-02 11:59:00|82858.6|82833.6|82857.9|82832.9|82859.6|82834.6|82852.7|82827.7|58
1622635150000|2021-06-02 11:59:10|82858.2|82833.2|82855.5|82830.5|82861.4|82836.4|82854.4|82829.4|49
1622635160000|2021-06-02 11:59:20|82854.8|82829.8|82852.2|82827.2|82854.9|82829.9|82851.1|82826.1|45
1622635170000|2021-06-02 11:59:30|82851.4|82826.4|82847.9|82822.9|82852.9|82827.9|82847.6|82822.6|60
1622635180000|2021-06-02 11:59:40|82847.7|82822.7|82847.4|82822.4|82848.6|82823.6|82846.9|82821.9|38
1622635190000|2021-06-02 11:59:50|82847.8|82822.8|82845.5|82820.5|82849.7|82824.7|82844.3|82819.3|54
1622635200000|2021-06-02 12:00:00|82845.7|82820.7|82846.2|82821.2|82848.4|82823.4|82844.2|82819.2|60
1622635210000|2021-06-02 12:00:10|82846.4|82821.4|82836.1|82811.1|82847.1|82822.1|82835.8|82810.8|60
1622635220000|2021-06-02 12:00:20|82835.8|82810.8|82840.1|82815.1|82840.9|82815.9|82834.2|82809.2|58
1622635230000|2021-06-02 12:00:30|82838.2|82813.2|82828.8|82803.8|82840|82815|82827.8|82802.8|60
1622635240000|2021-06-02 12:00:40|82829.1|82804.1|82832.6|82807.6|82833.1|82808.1|82826|82801|49
1622635250000|2021-06-02 12:00:50|82832.3|82807.3|82830.7|82805.7|82832.4|82807.4|82829.9|82804.9|47
1622635260000|2021-06-02 12:01:00|82830.4|82805.4|82835|82810|82837.8|82812.8|82829.4|82804.4|53
1622635270000|2021-06-02 12:01:10|82834.8|82809.8|82814.4|82789.4|82834.9|82809.9|82811.4|82786.4|68
1622635280000|2021-06-02 12:01:20|82814.3|82789.3|82807.8|82782.8|82814.3|82789.3|82807.2|82782.2|69
1622635290000|2021-06-02 12:01:30|82808.2|82783.2|82810.8|82785.8|82813|82788|82804.7|82779.7|70
1622635300000|2021-06-02 12:01:40|82811.5|82786.5|82808.7|82783.7|82812.5|82787.5|82808.6|82783.6|55
1622635310000|2021-06-02 12:01:50|82808.5|82783.5|82810.6|82785.6|82812.4|82787.4|82808|82783|52
1622635320000|2021-06-02 12:02:00|82812.4|82787.4|82817.2|82792.2|82820.9|82795.9|82810.8|82785.8|51
1622635330000|2021-06-02 12:02:10|82817.3|82792.3|82816.7|82791.7|82817.8|82792.8|82811.7|82786.7|45
1622635340000|2021-06-02 12:02:20|82816.1|82791.1|82811.3|82786.3|82816.1|82791.1|82811.1|82786.1|62
1622635350000|2021-06-02 12:02:30|82810.8|82785.8|82818.9|82793.9|82819.9|82794.9|82810.8|82785.8|53
1622635360000|2021-06-02 12:02:40|82819|82794|82814.7|82789.7|82819|82794|82810.9|82785.9|48
1622635370000|2021-06-02 12:02:50|82813.9|82788.9|82812.9|82787.9|82816|82791|82810.9|82785.9|44
1622635380000|2021-06-02 12:03:00|82812.4|82787.4|82822.9|82797.9|82825.6|82800.6|82812.1|82787.1|60
1622635390000|2021-06-02 12:03:10|82823.2|82798.2|82823.2|82798.2|82823.7|82798.7|82820.3|82795.3|40
1622635400000|2021-06-02 12:03:20|82823.4|82798.4|82814.9|82789.9|82823.4|82798.4|82811.8|82786.8|53
1622635410000|2021-06-02 12:03:30|82813.8|82788.8|82813.7|82788.7|82816.7|82791.7|82812.6|82787.6|42
1622635420000|2021-06-02 12:03:40|82813.5|82788.5|82811.3|82786.3|82814.9|82789.9|82810.6|82785.6|38
1622635430000|2021-06-02 12:03:50|82811.2|82786.2|82810.9|82785.9|82813.1|82788.1|82810.4|82785.4|49
1622635440000|2021-06-02 12:04:00|82810.6|82785.6|82815.7|82790.7|82817.5|82792.5|82810.4|82785.4|47
1622635450000|2021-06-02 12:04:10|82815.8|82790.8|82820.4|82795.4|82820.6|82795.6|82812.3|82787.3|46
1622635460000|2021-06-02 12:04:20|82820.7|82795.7|82824.3|82799.3|82825.5|82800.5|82819.1|82794.1|59
1622635470000|2021-06-02 12:04:30|82824.4|82799.4|82825.3|82800.3|82825.3|82800.3|82823.3|82798.3|40
1622635480000|2021-06-02 12:04:40|82825.4|82800.4|82824.9|82799.9|82825.6|82800.6|82823.6|82798.6|34
1622635490000|2021-06-02 12:04:50|82824.7|82799.7|82819.7|82794.7|82824.7|82799.7|82814.9|82789.9|42
1622635500000|2021-06-02 12:05:00|82819|82794|82820.8|82795.8|82822.4|82797.4|82818.5|82793.5|53
1622635510000|2021-06-02 12:05:10|82820.9|82795.9|82819.9|82794.9|82821.7|82796.7|82819.7|82794.7|38
1622635520000|2021-06-02 12:05:20|82820.1|82795.1|82824.5|82799.5|82826.2|82801.2|82816|82791|48
1622635530000|2021-06-02 12:05:30|82824.1|82799.1|82825.2|82800.2|82827.1|82802.1|82823.6|82798.6|28
1622635540000|2021-06-02 12:05:40|82825.1|82800.1|82826.5|82801.5|82826.6|82801.6|82824.8|82799.8|17
1622635550000|2021-06-02 12:05:50|82826.3|82801.3|82834.1|82809.1|82834.2|82809.2|82825.6|82800.6|37
1622635560000|2021-06-02 12:06:00|82834.5|82809.5|82835.1|82810.1|82836.5|82811.5|82833.9|82808.9|42
1622635570000|2021-06-02 12:06:10|82834.8|82809.8|82830.1|82805.1|82834.8|82809.8|82830.1|82805.1|29
1622635580000|2021-06-02 12:06:20|82831.3|82806.3|82846.2|82821.2|82846.2|82821.2|82830.2|82805.2|57
1622635590000|2021-06-02 12:06:30|82847.9|82822.9|82844.1|82819.1|82847.9|82822.9|82843.4|82818.4|36
1622635600000|2021-06-02 12:06:40|82844.3|82819.3|82839.8|82814.8|82845.6|82820.6|82839.8|82814.8|45
1622635610000|2021-06-02 12:06:50|82839.9|82814.9|82842.5|82817.5|82842.8|82817.8|82839.4|82814.4|42
1622635620000|2021-06-02 12:07:00|82842.4|82817.4|82836.2|82811.2|82843.5|82818.5|82836.2|82811.2|41
1622635630000|2021-06-02 12:07:10|82834.5|82809.5|82833.1|82808.1|82835.2|82810.2|82832|82807|43
1622635640000|2021-06-02 12:07:20|82833.2|82808.2|82829.5|82804.5|82834.1|82809.1|82828|82803|47
1622635650000|2021-06-02 12:07:30|82829.1|82804.1|82831.3|82806.3|82832.2|82807.2|82828|82803|28
1622635660000|2021-06-02 12:07:40|82831.4|82806.4|82829.2|82804.2|82831.8|82806.8|82829|82804|28
1622635670000|2021-06-02 12:07:50|82829.1|82804.1|82823.7|82798.7|82829.6|82804.6|82823.1|82798.1|44
1622635680000|2021-06-02 12:08:00|82823.4|82798.4|82820.5|82795.5|82826.5|82801.5|82819|82794|42
1622635690000|2021-06-02 12:08:10|82820.6|82795.6|82821.2|82796.2|82821.2|82796.2|82820.2|82795.2|12
1622635700000|2021-06-02 12:08:20|82821.3|82796.3|82821.7|82796.7|82822.9|82797.9|82819|82794|37
1622635710000|2021-06-02 12:08:30|82821.8|82796.8|82823.1|82798.1|82823.8|82798.8|82819|82794|47
1622635720000|2021-06-02 12:08:40|82823|82798|82815.8|82790.8|82823.2|82798.2|82813.6|82788.6|50
1622635730000|2021-06-02 12:08:50|82816.3|82791.3|82817.3|82792.3|82820.1|82795.1|82815.6|82790.6|60
1622635740000|2021-06-02 12:09:00|82817.1|82792.1|82812.9|82787.9|82820.8|82795.8|82808.3|82783.3|61
1622635750000|2021-06-02 12:09:10|82812.6|82787.6|82817|82792|82818.8|82793.8|82811|82786|52
1622635760000|2021-06-02 12:09:20|82819.8|82794.8|82813.9|82788.9|82819.8|82794.8|82813.9|82788.9|49
1622635770000|2021-06-02 12:09:30|82814.2|82789.2|82812.8|82787.8|82814.4|82789.4|82810.4|82785.4|39
1622635780000|2021-06-02 12:09:40|82813|82788|82808.4|82783.4|82813.4|82788.4|82807.3|82782.3|45
1622635790000|2021-06-02 12:09:50|82808.7|82783.7|82802.5|82777.5|82809.3|82784.3|82801.2|82776.2|52
1622635800000|2021-06-02 12:10:00|82804|82779|82803.6|82778.6|82806.4|82781.4|82801.7|82776.7|55
1622635810000|2021-06-02 12:10:10|82803.1|82778.1|82802.2|82777.2|82803.5|82778.5|82801.4|82776.4|37
1622635820000|2021-06-02 12:10:20|82802.1|82777.1|82799.4|82774.4|82802.1|82777.1|82797.5|82772.5|60
1622635830000|2021-06-02 12:10:30|82799.8|82774.8|82801.2|82776.2|82801.2|82776.2|82798.3|82773.3|48
1622635840000|2021-06-02 12:10:40|82803.1|82778.1|82803.8|82778.8|82806.1|82781.1|82796.3|82771.3|65
1622635850000|2021-06-02 12:10:50|82803.9|82778.9|82809.6|82784.6|82810|82785|82803.9|82778.9|51
1622635860000|2021-06-02 12:11:00|82809.5|82784.5|82806.4|82781.4|82809.5|82784.5|82805.2|82780.2|54
1622635870000|2021-06-02 12:11:10|82805.6|82780.6|82803.3|82778.3|82807.8|82782.8|82801.3|82776.3|50
1622635880000|2021-06-02 12:11:20|82803.2|82778.2|82805.4|82780.4|82807.9|82782.9|82802.3|82777.3|44
1622635890000|2021-06-02 12:11:30|82804.5|82779.5|82803.4|82778.4|82804.5|82779.5|82802.9|82777.9|31
1622635900000|2021-06-02 12:11:40|82803.5|82778.5|82799.7|82774.7|82803.6|82778.6|82798.8|82773.8|41
1622635910000|2021-06-02 12:11:50|82800.5|82775.5|82802.5|82777.5|82802.5|82777.5|82797.8|82772.8|44
1622635920000|2021-06-02 12:12:00|82805.2|82780.2|82801.5|82776.5|82805.2|82780.2|82797.6|82772.6|54
1622635930000|2021-06-02 12:12:10|82799.9|82774.9|82799.8|82774.8|82800.8|82775.8|82799.4|82774.4|40
1622635940000|2021-06-02 12:12:20|82800.2|82775.2|82801.3|82776.3|82803|82778|82799.4|82774.4|41
1622635950000|2021-06-02 12:12:30|82801.1|82776.1|82802.3|82777.3|82803.2|82778.2|82800.5|82775.5|39
1622635960000|2021-06-02 12:12:40|82801.5|82776.5|82799.8|82774.8|82803.4|82778.4|82798.6|82773.6|34
1622635970000|2021-06-02 12:12:50|82799.9|82774.9|82800.6|82775.6|82801.3|82776.3|82797.5|82772.5|41
1622635980000|2021-06-02 12:13:00|82800.7|82775.7|82797.4|82772.4|82800.7|82775.7|82796.6|82771.6|59
1622635990000|2021-06-02 12:13:10|82797.6|82772.6|82796.4|82771.4|82797.6|82772.6|82795.2|82770.2|42
1622636000000|2021-06-02 12:13:20|82796.2|82771.2|82795.4|82770.4|82796.4|82771.4|82794.9|82769.9|41
1622636010000|2021-06-02 12:13:30|82795.5|82770.5|82794.5|82769.5|82795.5|82770.5|82790.7|82765.7|45
1622636020000|2021-06-02 12:13:40|82793|82768|82794|82769|82795.5|82770.5|82792.6|82767.6|41
1622636030000|2021-06-02 12:13:50|82793.9|82768.9|82796|82771|82797.2|82772.2|82793.7|82768.7|30
1622636040000|2021-06-02 12:14:00|82795.9|82770.9|82797|82772|82801.2|82776.2|82795.9|82770.9|52
1622636050000|2021-06-02 12:14:10|82796.9|82771.9|82803.9|82778.9|82805.6|82780.6|82796.9|82771.9|45
1622636060000|2021-06-02 12:14:20|82803.6|82778.6|82802.5|82777.5|82805.7|82780.7|82802|82777|43
1622636070000|2021-06-02 12:14:30|82802.2|82777.2|82806.9|82781.9|82806.9|82781.9|82797.8|82772.8|58
1622636080000|2021-06-02 12:14:40|82806.7|82781.7|82805|82780|82807.5|82782.5|82804.7|82779.7|51
1622636090000|2021-06-02 12:14:50|82804.9|82779.9|82806.7|82781.7|82806.7|82781.7|82802.4|82777.4|51
1622636100000|2021-06-02 12:15:00|82806.3|82781.3|82807.7|82782.7|82808.1|82783.1|82802.1|82777.1|55
1622636110000|2021-06-02 12:15:10|82807.3|82782.3|82809.1|82784.1|82811.2|82786.2|82807|82782|52
1622636120000|2021-06-02 12:15:20|82809|82784|82811.8|82786.8|82811.8|82786.8|82807.1|82782.1|45
1622636130000|2021-06-02 12:15:30|82811.7|82786.7|82811.1|82786.1|82812.2|82787.2|82811|82786|45
1622636140000|2021-06-02 12:15:40|82811.3|82786.3|82810.5|82785.5|82811.6|82786.6|82810.5|82785.5|31
1622636150000|2021-06-02 12:15:50|82810.4|82785.4|82806.8|82781.8|82810.4|82785.4|82806.8|82781.8|40
1622636160000|2021-06-02 12:16:00|82807|82782|82805.5|82780.5|82807.2|82782.2|82805.3|82780.3|32
1622636170000|2021-06-02 12:16:10|82805.6|82780.6|82803.6|82778.6|82805.6|82780.6|82802.5|82777.5|44
1622636180000|2021-06-02 12:16:20|82803.9|82778.9|82803|82778|82803.9|82778.9|82801.9|82776.9|40
1622636190000|2021-06-02 12:16:30|82803.1|82778.1|82802.8|82777.8|82803.1|82778.1|82800.3|82775.3|35
1622636200000|2021-06-02 12:16:40|82802.5|82777.5|82801.5|82776.5|82802.5|82777.5|82800.8|82775.8|42
1622636210000|2021-06-02 12:16:50|82801|82776|82800.7|82775.7|82802.4|82777.4|82800.7|82775.7|37
1622636220000|2021-06-02 12:17:00|82800.6|82775.6|82799.6|82774.6|82801.8|82776.8|82798|82773|39
1622636230000|2021-06-02 12:17:10|82799.8|82774.8|82791.8|82766.8|82800.1|82775.1|82791.1|82766.1|44
1622636240000|2021-06-02 12:17:20|82792.6|82767.6|82791|82766|82793.5|82768.5|82789.5|82764.5|58
1622636250000|2021-06-02 12:17:30|82790.9|82765.9|82792.2|82767.2|82792.3|82767.3|82790.3|82765.3|42
1622636260000|2021-06-02 12:17:40|82792.1|82767.1|82801.7|82776.7|82801.7|82776.7|82791.6|82766.6|47
1622636270000|2021-06-02 12:17:50|82801.3|82776.3|82801.5|82776.5|82802.3|82777.3|82800|82775|43
1622636280000|2021-06-02 12:18:00|82802.6|82777.6|82794.2|82769.2|82802.9|82777.9|82793.8|82768.8|47
1622636290000|2021-06-02 12:18:10|82794.1|82769.1|82793|82768|82796.8|82771.8|82792.8|82767.8|43
1622636300000|2021-06-02 12:18:20|82798.3|82773.3|82800.7|82775.7|82803.3|82778.3|82798.3|82773.3|53
1622636310000|2021-06-02 12:18:30|82800.8|82775.8|82799.9|82774.9|82800.8|82775.8|82795.6|82770.6|52
1622636320000|2021-06-02 12:18:40|82799.4|82774.4|82797.1|82772.1|82800|82775|82795.2|82770.2|39
1622636330000|2021-06-02 12:18:50|82796.8|82771.8|82806.2|82781.2|82807.5|82782.5|82796.8|82771.8|49
1622636340000|2021-06-02 12:19:00|82806.4|82781.4|82806.8|82781.8|82808.1|82783.1|82806.3|82781.3|33
1622636350000|2021-06-02 12:19:10|82806.7|82781.7|82810.5|82785.5|82810.9|82785.9|82806.3|82781.3|31
1622636360000|2021-06-02 12:19:20|82810.6|82785.6|82808.8|82783.8|82810.6|82785.6|82807.4|82782.4|37
1622636370000|2021-06-02 12:19:30|82807.8|82782.8|82807.7|82782.7|82809.1|82784.1|82803.5|82778.5|48
1622636380000|2021-06-02 12:19:40|82807.9|82782.9|82804.4|82779.4|82808.2|82783.2|82801.5|82776.5|52
1622636390000|2021-06-02 12:19:50|82804.9|82779.9|82802.3|82777.3|82805.2|82780.2|82801.4|82776.4|40
1622636400000|2021-06-02 12:20:00|82802.6|82777.6|82806.7|82781.7|82811.7|82786.7|82802|82777|67
1622636410000|2021-06-02 12:20:10|82806.9|82781.9|82804.5|82779.5|82806.9|82781.9|82791.4|82766.4|64
1622636420000|2021-06-02 12:20:20|82803.8|82778.8|82804|82779|82806.3|82781.3|82803.3|82778.3|48
1622636430000|2021-06-02 12:20:30|82803.8|82778.8|82806.3|82781.3|82807.9|82782.9|82802.9|82777.9|54
1622636440000|2021-06-02 12:20:40|82806.5|82781.5|82805.6|82780.6|82806.5|82781.5|82804.3|82779.3|46
1622636450000|2021-06-02 12:20:50|82805.7|82780.7|82802.9|82777.9|82805.8|82780.8|82801|82776|46
1622636460000|2021-06-02 12:21:00|82802.8|82777.8|82798.5|82773.5|82802.9|82777.9|82798.3|82773.3|40
1622636470000|2021-06-02 12:21:10|82798.1|82773.1|82797.9|82772.9|82798.8|82773.8|82797.2|82772.2|26
1622636480000|2021-06-02 12:21:20|82797.8|82772.8|82801.9|82776.9|82802|82777|82797.4|82772.4|39
1622636490000|2021-06-02 12:21:30|82801.8|82776.8|82794.8|82769.8|82802.1|82777.1|82794.3|82769.3|43
1622636500000|2021-06-02 12:21:40|82795|82770|82795|82770|82795.5|82770.5|82794.5|82769.5|28
1622636510000|2021-06-02 12:21:50|82795.2|82770.2|82795.3|82770.3|82795.5|82770.5|82794.9|82769.9|23
1622636520000|2021-06-02 12:22:00|82794.9|82769.9|82793.2|82768.2|82794.9|82769.9|82790.3|82765.3|51
1622636530000|2021-06-02 12:22:10|82793.5|82768.5|82794.4|82769.4|82794.6|82769.6|82789.5|82764.5|51
1622636540000|2021-06-02 12:22:20|82794.3|82769.3|82792.5|82767.5|82796.6|82771.6|82792.3|82767.3|41
1622636550000|2021-06-02 12:22:30|82792.6|82767.6|82794.8|82769.8|82796.5|82771.5|82791.9|82766.9|37
1622636560000|2021-06-02 12:22:40|82795.9|82770.9|82795.8|82770.8|82798.5|82773.5|82795.6|82770.6|47
1622636570000|2021-06-02 12:22:50|82796.3|82771.3|82792.1|82767.1|82796.7|82771.7|82790.5|82765.5|42
1622636580000|2021-06-02 12:23:00|82792|82767|82790.7|82765.7|82792.1|82767.1|82790.1|82765.1|26
1622636590000|2021-06-02 12:23:10|82790.8|82765.8|82788.8|82763.8|82791.1|82766.1|82788.8|82763.8|24
1622636600000|2021-06-02 12:23:20|82789.6|82764.6|82796.6|82771.6|82797.1|82772.1|82789.6|82764.6|43
1622636610000|2021-06-02 12:23:30|82796.3|82771.3|82799.9|82774.9|82806.3|82781.3|82795.9|82770.9|61
1622636620000|2021-06-02 12:23:40|82800.1|82775.1|82796.3|82771.3|82801.6|82776.6|82793.6|82768.6|37
1622636630000|2021-06-02 12:23:50|82796|82771|82795|82770|82796.5|82771.5|82794.7|82769.7|35
1622636640000|2021-06-02 12:24:00|82795.2|82770.2|82802.8|82777.8|82804.7|82779.7|82794.6|82769.6|48
1622636650000|2021-06-02 12:24:10|82803.4|82778.4|82807.7|82782.7|82810|82785|82802.8|82777.8|32
1622636660000|2021-06-02 12:24:20|82808|82783|82808.4|82783.4|82809.9|82784.9|82806.6|82781.6|47
1622636670000|2021-06-02 12:24:30|82807.8|82782.8|82808.1|82783.1|82810.4|82785.4|82807.7|82782.7|31
1622636680000|2021-06-02 12:24:40|82807.5|82782.5|82803.4|82778.4|82807.6|82782.6|82802|82777|44
1622636690000|2021-06-02 12:24:50|82803.8|82778.8|82801.3|82776.3|82805.5|82780.5|82800.3|82775.3|45
1622636700000|2021-06-02 12:25:00|82801.6|82776.6|82806.9|82781.9|82807.3|82782.3|82799.3|82774.3|59
1622636710000|2021-06-02 12:25:10|82806.7|82781.7|82808.7|82783.7|82811.2|82786.2|82806.1|82781.1|49
1622636720000|2021-06-02 12:25:20|82808.6|82783.6|82813.7|82788.7|82814.4|82789.4|82808.6|82783.6|45
1622636730000|2021-06-02 12:25:30|82813.4|82788.4|82803.1|82778.1|82814|82789|82803.1|82778.1|58
1622636740000|2021-06-02 12:25:40|82803.6|82778.6|82796.3|82771.3|82812.7|82778.6|82795.4|82762.7|58
1622636750000|2021-06-02 12:25:50|82796.4|82771.4|82794.1|82769.1|82797.1|82772.1|82794.1|82769.1|49
1622636760000|2021-06-02 12:26:00|82794|82769|82788.2|82763.2|82795|82770|82787.8|82762.8|51
1622636770000|2021-06-02 12:26:10|82788.6|82763.6|82793.4|82768.4|82796.9|82771.9|82787.9|82762.9|50
1622636780000|2021-06-02 12:26:20|82793|82768|82789.4|82764.4|82795.3|82770.3|82789.2|82764.2|42
1622636790000|2021-06-02 12:26:30|82789.6|82764.6|82789.6|82764.6|82790.2|82765.2|82788|82763|48
1622636800000|2021-06-02 12:26:40|82788.9|82763.9|82780.6|82755.6|82789.5|82764.5|82779|82754|43
1622636810000|2021-06-02 12:26:50|82780.8|82755.8|82780.5|82755.5|82782.8|82757.8|82779.8|82754.8|50
1622636820000|2021-06-02 12:27:00|82781.9|82756.9|82782.1|82757.1|82782.6|82757.6|82780.6|82755.6|36
1622636830000|2021-06-02 12:27:10|82781.9|82756.9|82783.3|82758.3|82786.6|82761.6|82781.3|82756.3|39
1622636840000|2021-06-02 12:27:20|82782.9|82757.9|82783.6|82758.6|82784.1|82759.1|82782.1|82757.1|33
1622636850000|2021-06-02 12:27:30|82783.3|82758.3|82789.6|82764.6|82792.1|82767.1|82783.2|82758.2|48
1622636860000|2021-06-02 12:27:40|82789.7|82764.7|82786.7|82761.7|82791.2|82766.2|82786.4|82761.4|47
1622636870000|2021-06-02 12:27:50|82786.5|82761.5|82787.2|82762.2|82787.6|82762.6|82786.5|82761.5|29
1622636880000|2021-06-02 12:28:00|82787.5|82762.5|82778.3|82753.3|82787.5|82762.5|82777.7|82752.7|57
1622636890000|2021-06-02 12:28:10|82778.5|82753.5|82778.8|82753.8|82781.4|82756.4|82778.2|82753.2|45
1622636900000|2021-06-02 12:28:20|82779|82754|82774.3|82749.3|82779|82754|82773.5|82748.5|38
1622636910000|2021-06-02 12:28:30|82773.9|82748.9|82777.2|82752.2|82778.6|82753.6|82771.2|82746.2|62
1622636920000|2021-06-02 12:28:40|82776.7|82751.7|82777.5|82752.5|82779.4|82754.4|82773|82748|61
1622636930000|2021-06-02 12:28:50|82776.9|82751.9|82779.5|82754.5|82779.7|82754.7|82774.7|82749.7|54
1622636940000|2021-06-02 12:29:00|82779.4|82754.4|82778.5|82753.5|82779.4|82754.4|82777.4|82752.4|47
1622636950000|2021-06-02 12:29:10|82778.6|82753.6|82778.2|82753.2|82778.8|82753.8|82777.5|82752.5|41
1622636960000|2021-06-02 12:29:20|82778.6|82753.6|82782.7|82757.7|82783.6|82758.6|82778.6|82753.6|61
1622636970000|2021-06-02 12:29:30|82782.5|82757.5|82780.7|82755.7|82783.4|82758.4|82777|82752|55
1622636980000|2021-06-02 12:29:40|82779.2|82754.2|82780.6|82755.6|82781.8|82756.8|82779|82754|32
1622636990000|2021-06-02 12:29:50|82780.5|82755.5|82785|82760|82785.7|82760.7|82780|82755|48
1622637000000|2021-06-02 12:30:00|82785.2|82760.2|82786.8|82761.8|82788.6|82763.6|82779.7|82754.7|56
1622637010000|2021-06-02 12:30:10|82786.7|82761.7|82782.1|82757.1|82786.7|82761.7|82781.3|82756.3|48
1622637020000|2021-06-02 12:30:20|82782|82757|82783.2|82758.2|82784.9|82759.9|82781.4|82756.4|43
1622637030000|2021-06-02 12:30:30|82783.1|82758.1|82780.7|82755.7|82783.7|82758.7|82780.6|82755.6|29
1622637040000|2021-06-02 12:30:40|82780.5|82755.5|82778.6|82753.6|82781.1|82756.1|82771.9|82746.9|50
1622637050000|2021-06-02 12:30:50|82778.8|82753.8|82778.1|82753.1|82783.5|82758.5|82777.4|82752.4|51
1622637060000|2021-06-02 12:31:00|82777.8|82752.8|82778.9|82753.9|82779|82754|82776.6|82751.6|48
1622637070000|2021-06-02 12:31:10|82778.8|82753.8|82781.6|82756.6|82782.4|82757.4|82777.3|82752.3|43
1622637080000|2021-06-02 12:31:20|82781.5|82756.5|82783.3|82758.3|82784.8|82759.8|82781.5|82756.5|50
1622637090000|2021-06-02 12:31:30|82783.2|82758.2|82784.1|82759.1|82785.1|82760.1|82780.2|82755.2|47
1622637100000|2021-06-02 12:31:40|82784|82759|82782.2|82757.2|82784.2|82759.2|82781|82756|38
1622637110000|2021-06-02 12:31:50|82781.8|82756.8|82781.1|82756.1|82783.8|82758.8|82781.1|82756.1|35
1622637120000|2021-06-02 12:32:00|82780.9|82755.9|82774.8|82749.8|82780.9|82755.9|82774.5|82749.5|43
1622637130000|2021-06-02 12:32:10|82775.1|82750.1|82779.9|82754.9|82780.4|82755.4|82774.8|82749.8|43
1622637140000|2021-06-02 12:32:20|82779.1|82754.1|82780|82755|82780.4|82755.4|82777.4|82752.4|45
1622637150000|2021-06-02 12:32:30|82779.6|82754.6|82785.5|82760.5|82786.7|82761.7|82779.5|82754.5|49
1622637160000|2021-06-02 12:32:40|82786|82761|82780.7|82755.7|82786.1|82761.1|82779.6|82754.6|45
1622637170000|2021-06-02 12:32:50|82780.6|82755.6|82781.3|82756.3|82782|82757|82773.4|82748.4|48
1622637180000|2021-06-02 12:33:00|82781.1|82756.1|82781.5|82756.5|82782.6|82757.6|82781.1|82756.1|33
1622637190000|2021-06-02 12:33:10|82781.8|82756.8|82794.1|82769.1|82794.7|82769.7|82781.8|82756.8|60
1622637200000|2021-06-02 12:33:20|82794.2|82769.2|82793.9|82768.9|82796.1|82771.1|82792.6|82767.6|53
1622637210000|2021-06-02 12:33:30|82793.8|82768.8|82794.8|82769.8|82796.1|82771.1|82792.3|82767.3|49
1622637220000|2021-06-02 12:33:40|82794.3|82769.3|82793.2|82768.2|82796|82771|82791.8|82766.8|36
1622637230000|2021-06-02 12:33:50|82792.9|82767.9|82795.4|82770.4|82795.9|82770.9|82792|82767|57
1622637240000|2021-06-02 12:34:00|82795.5|82770.5|82796.4|82771.4|82797.3|82772.3|82792.9|82767.9|45
1622637250000|2021-06-02 12:34:10|82796.3|82771.3|82801.2|82776.2|82801.6|82776.6|82796.1|82771.1|45
1622637260000|2021-06-02 12:34:20|82801.1|82776.1|82800.2|82775.2|82803.7|82778.7|82799.4|82774.4|45
1622637270000|2021-06-02 12:34:30|82800.7|82775.7|82802.3|82777.3|82802.7|82777.7|82798.6|82773.6|41
1622637280000|2021-06-02 12:34:40|82802.1|82777.1|82802.9|82777.9|82804.6|82779.6|82799.1|82774.1|44
1622637290000|2021-06-02 12:34:50|82802.8|82777.8|82805.7|82780.7|82808.5|82783.5|82802.6|82777.6|34
1622637300000|2021-06-02 12:35:00|82804.8|82779.8|82792.1|82767.1|82806.7|82781.7|82791.6|82766.6|53
1622637310000|2021-06-02 12:35:10|82791.6|82766.6|82790.8|82765.8|82791.8|82766.8|82790.6|82765.6|26
1622637320000|2021-06-02 12:35:20|82791.1|82766.1|82797.9|82772.9|82797.9|82772.9|82790.7|82765.7|37
1622637330000|2021-06-02 12:35:30|82797.1|82772.1|82803.4|82778.4|82804|82779|82797.1|82772.1|52
1622637340000|2021-06-02 12:35:40|82803.2|82778.2|82803.9|82778.9|82804.6|82779.6|82802.4|82777.4|46
1622637350000|2021-06-02 12:35:50|82804.2|82779.2|82804.4|82779.4|82804.5|82779.5|82802.1|82777.1|44
1622637360000|2021-06-02 12:36:00|82804.5|82779.5|82807.1|82782.1|82811.5|82786.5|82804.5|82779.5|52
1622637370000|2021-06-02 12:36:10|82807.9|82782.9|82808|82783|82808.1|82783.1|82805.3|82780.3|45
1622637380000|2021-06-02 12:36:20|82807.1|82782.1|82805.7|82780.7|82807.1|82782.1|82805.2|82780.2|40
1622637390000|2021-06-02 12:36:30|82805.6|82780.6|82804.1|82779.1|82805.7|82780.7|82803.6|82778.6|36
1622637400000|2021-06-02 12:36:40|82804.2|82779.2|82817.4|82792.4|82819|82794|82800.1|82775.1|61
1622637410000|2021-06-02 12:36:50|82817.8|82792.8|82819.1|82794.1|82821.1|82796.1|82817.3|82792.3|43
1622637420000|2021-06-02 12:37:00|82819|82794|82819.7|82794.7|82820.3|82795.3|82818.8|82793.8|40
1622637430000|2021-06-02 12:37:10|82819.2|82794.2|82822.5|82797.5|82825.7|82800.7|82819.2|82794.2|48
1622637440000|2021-06-02 12:37:20|82822.7|82797.7|82820.7|82795.7|82822.7|82797.7|82820|82795|36
1622637450000|2021-06-02 12:37:30|82820.1|82795.1|82826.1|82801.1|82826.7|82801.7|82820.1|82795.1|46
1622637460000|2021-06-02 12:37:40|82825.6|82800.6|82827.7|82802.7|82827.9|82802.9|82825.5|82800.5|37
1622637470000|2021-06-02 12:37:50|82827.3|82802.3|82826.3|82801.3|82828.8|82803.8|82824.4|82799.4|53
1622637480000|2021-06-02 12:38:00|82825.7|82800.7|82827|82802|82827|82802|82824|82799|36
1622637490000|2021-06-02 12:38:10|82826.1|82801.1|82829.2|82804.2|82831|82806|82825.9|82800.9|46
1622637500000|2021-06-02 12:38:20|82828.4|82803.4|82828.1|82803.1|82829.2|82804.2|82823.9|82798.9|37
1622637510000|2021-06-02 12:38:30|82827.9|82802.9|82829.9|82804.9|82831.9|82806.9|82827.9|82802.9|41
1622637520000|2021-06-02 12:38:40|82830.2|82805.2|82821.7|82796.7|82830.2|82805.2|82811.8|82786.8|63
1622637530000|2021-06-02 12:38:50|82822.7|82797.7|82817.9|82792.9|82823.8|82798.8|82816.3|82791.3|45
1622637540000|2021-06-02 12:39:00|82818.2|82793.2|82820|82795|82820|82795|82817.8|82792.8|39
1622637550000|2021-06-02 12:39:10|82819.6|82794.6|82811.9|82786.9|82819.7|82794.7|82811.9|82786.9|27
1622637560000|2021-06-02 12:39:20|82811.6|82786.6|82813.9|82788.9|82813.9|82788.9|82810.8|82785.8|36
1622637570000|2021-06-02 12:39:30|82817|82792|82812|82787|82817.3|82792.3|82811.8|82786.8|44
1622637580000|2021-06-02 12:39:40|82811.2|82786.2|82814|82789|82815.3|82790.3|82806.4|82781.4|46
1622637590000|2021-06-02 12:39:50|82814.3|82789.3|82813.1|82788.1|82820.3|82795.3|82813.1|82788.1|37
1622637600000|2021-06-02 12:40:00|82817|82792|82810.9|82785.9|82817|82792|82809.7|82784.7|45
1622637610000|2021-06-02 12:40:10|82811.4|82786.4|82823.8|82798.8|82835.3|82799.1|82811.1|82785.3|48
1622637620000|2021-06-02 12:40:20|82823.2|82798.2|82819.2|82794.2|82823.8|82798.8|82818.1|82793.1|43
1622637630000|2021-06-02 12:40:30|82818.9|82793.9|82819.8|82794.8|82820.5|82795.5|82817|82792|39
1622637640000|2021-06-02 12:40:40|82820|82795|82824.6|82799.6|82825|82800|82819.3|82794.3|32
1622637650000|2021-06-02 12:40:50|82824.5|82799.5|82827.6|82802.6|82830.9|82805.9|82823.2|82798.2|38
1622637660000|2021-06-02 12:41:00|82827.8|82802.8|82825|82800|82827.8|82802.8|82823.7|82798.7|36
1622637670000|2021-06-02 12:41:10|82825.3|82800.3|82823.4|82798.4|82825.4|82800.4|82822.7|82797.7|21
1622637680000|2021-06-02 12:41:20|82823.5|82798.5|82824.3|82799.3|82825.1|82800.1|82823.2|82798.2|20
1622637690000|2021-06-02 12:41:30|82824.4|82799.4|82823.5|82798.5|82824.6|82799.6|82822.9|82797.9|38
1622637700000|2021-06-02 12:41:40|82823.3|82798.3|82824.8|82799.8|82825.5|82800.5|82823.2|82798.2|33
1622637710000|2021-06-02 12:41:50|82825.6|82800.6|82827.4|82802.4|82831.3|82806.3|82824.7|82799.7|34
1622637720000|2021-06-02 12:42:00|82827.6|82802.6|82828.4|82803.4|82828.4|82803.4|82827|82802|33
1622637730000|2021-06-02 12:42:10|82828.5|82803.5|82830.6|82805.6|82831.2|82806.2|82827.9|82802.9|17
1622637740000|2021-06-02 12:42:20|82829.5|82804.5|82837.6|82812.6|82837.9|82812.9|82829.5|82804.5|27
1622637750000|2021-06-02 12:42:30|82837.3|82812.3|82844.3|82819.3|82851.1|82819.3|82834.9|82801.1|33
1622637760000|2021-06-02 12:42:40|82845.9|82820.9|82851.7|82826.7|82851.9|82826.9|82845.9|82820.9|27
1622637770000|2021-06-02 12:42:50|82851.3|82826.3|82858.7|82808.7|82858.7|82827|82843.8|82808.7|43
1622637780000|2021-06-02 12:43:00|82858.2|82808.2|82840|82815|82858.2|82818.4|82839|82807.3|31
1622637790000|2021-06-02 12:43:10|82839.8|82814.8|82835.5|82810.5|82839.8|82814.8|82835.3|82810.3|34
1622637800000|2021-06-02 12:43:20|82835.7|82810.7|82823.3|82798.3|82836.7|82811.7|82822.7|82797.7|59
1622637810000|2021-06-02 12:43:30|82822.7|82797.7|82820.4|82795.4|82822.7|82797.7|82818.3|82793.3|48
1622637820000|2021-06-02 12:43:40|82820.7|82795.7|82820.4|82795.4|82820.8|82795.8|82820|82795|24
1622637830000|2021-06-02 12:43:50|82820.3|82795.3|82820.6|82795.6|82820.9|82795.9|82820|82795|15
1622637840000|2021-06-02 12:44:00|82820.4|82795.4|82824.4|82799.4|82824.4|82799.4|82819.8|82794.8|26
1622637850000|2021-06-02 12:44:10|82824.3|82799.3|82828.7|82803.7|82829.9|82804.9|82823.5|82798.5|44
1622637860000|2021-06-02 12:44:20|82828.8|82803.8|82828.4|82803.4|82829|82804|82826|82801|33
1622637870000|2021-06-02 12:44:30|82827.8|82802.8|82829.3|82804.3|82830.2|82805.2|82825.4|82800.4|40
1622637880000|2021-06-02 12:44:40|82829.4|82804.4|82828.8|82803.8|82829.5|82804.5|82827.1|82802.1|20
1622637890000|2021-06-02 12:44:50|82828.7|82803.7|82827.5|82802.5|82828.7|82803.7|82827|82802|24
1622637900000|2021-06-02 12:45:00|82826.7|82801.7|82825.8|82800.8|82826.7|82801.7|82824.7|82799.7|39
1622637910000|2021-06-02 12:45:10|82825.7|82800.7|82819.6|82794.6|82826.1|82801.1|82819.6|82794.6|39
1622637920000|2021-06-02 12:45:20|82820.8|82795.8|82817|82792|82820.8|82795.8|82817|82792|29
1622637930000|2021-06-02 12:45:30|82817.4|82792.4|82822.7|82797.7|82823.6|82798.6|82817.4|82792.4|62
1622637940000|2021-06-02 12:45:40|82823|82798|82818.8|82793.8|82823|82798|82818.5|82793.5|41
1622637950000|2021-06-02 12:45:50|82818.9|82793.9|82819.8|82794.8|82824.6|82799.6|82818.5|82793.5|44
1622637960000|2021-06-02 12:46:00|82819.7|82794.7|82813.5|82788.5|82819.7|82794.7|82813.2|82788.2|46
1622637970000|2021-06-02 12:46:10|82814.2|82789.2|82818.3|82793.3|82818.4|82793.4|82811.7|82786.7|47
1622637980000|2021-06-02 12:46:20|82817.9|82792.9|82818.6|82793.6|82819.5|82794.5|82817.4|82792.4|33
1622637990000|2021-06-02 12:46:30|82818.3|82793.3|82823.5|82798.5|82825.5|82800.5|82818.3|82793.3|45
1622638000000|2021-06-02 12:46:40|82823.2|82798.2|82819.6|82794.6|82823.6|82798.6|82812|82787|58
1622638010000|2021-06-02 12:46:50|82819.4|82794.4|82825.3|82800.3|82825.8|82800.8|82818.8|82793.8|56
1622638020000|2021-06-02 12:47:00|82825.2|82800.2|82825.2|82800.2|82826.3|82801.3|82825|82800|22
1622638030000|2021-06-02 12:47:10|82825.1|82800.1|82814.7|82789.7|82825.3|82800.3|82813.7|82788.7|32
1622638040000|2021-06-02 12:47:20|82814.2|82789.2|82818.7|82793.7|82818.7|82793.7|82811.4|82786.4|46
1622638050000|2021-06-02 12:47:30|82820.9|82795.9|82820.7|82795.7|82824.1|82799.1|82819.8|82794.8|59
1622638060000|2021-06-02 12:47:40|82820.6|82795.6|82821.4|82796.4|82823.1|82798.1|82820.3|82795.3|32
1622638070000|2021-06-02 12:47:50|82821.6|82796.6|82820.8|82795.8|82825.3|82800.3|82819.7|82794.7|47
1622638080000|2021-06-02 12:48:00|82820.9|82795.9|82818|82793|82822.2|82797.2|82814.3|82789.3|28
1622638090000|2021-06-02 12:48:10|82818.3|82793.3|82819.6|82794.6|82820.9|82795.9|82816.9|82791.9|41
1622638100000|2021-06-02 12:48:20|82818.9|82793.9|82826.3|82801.3|82826.7|82801.7|82818.9|82793.9|44
1622638110000|2021-06-02 12:48:30|82826.2|82801.2|82824.4|82799.4|82828.4|82803.4|82824.4|82799.4|40
1622638120000|2021-06-02 12:48:40|82824.5|82799.5|82821.3|82796.3|82825|82800|82819.3|82794.3|46
1622638130000|2021-06-02 12:48:50|82821.2|82796.2|82811.2|82786.2|82828|82803|82810.5|82785.5|52
1622638140000|2021-06-02 12:49:00|82811|82786|82806.7|82781.7|82812.1|82787.1|82806.3|82781.3|54
1622638150000|2021-06-02 12:49:10|82806.5|82781.5|82808.4|82783.4|82808.4|82783.4|82801.8|82776.8|47
1622638160000|2021-06-02 12:49:20|82808.7|82783.7|82821.1|82796.1|82828|82796.6|82807.9|82778|42
1622638170000|2021-06-02 12:49:30|82821.2|82796.2|82823.9|82798.9|82824.4|82799.4|82821.2|82796.2|35
1622638180000|2021-06-02 12:49:40|82823.6|82798.6|82825.2|82800.2|82826|82801|82823.6|82798.6|32
1622638190000|2021-06-02 12:49:50|82824.7|82799.7|82822.4|82797.4|82825.7|82800.7|82821.2|82796.2|28
1622638200000|2021-06-02 12:50:00|82822.3|82797.3|82824|82799|82824.8|82799.8|82820.3|82795.3|33
1622638210000|2021-06-02 12:50:10|82823.8|82798.8|82824.8|82799.8|82827.6|82802.6|82823.5|82798.5|40
1622638220000|2021-06-02 12:50:20|82824.7|82799.7|82826.4|82801.4|82826.4|82801.4|82823.9|82798.9|28
1622638230000|2021-06-02 12:50:30|82827.6|82802.6|82828.7|82803.7|82841.5|82804.3|82826.3|82790.7|33
1622638240000|2021-06-02 12:50:40|82828.6|82803.6|82824.5|82799.5|82833.3|82808.3|82824.2|82799.2|47
1622638250000|2021-06-02 12:50:50|82824.8|82799.8|82822.3|82797.3|82825.5|82800.5|82820.9|82795.9|42
1622638260000|2021-06-02 12:51:00|82822.1|82797.1|82828.4|82803.4|82829.9|82804.9|82822.1|82797.1|53
1622638270000|2021-06-02 12:51:10|82828.2|82803.2|82833.1|82808.1|82833.1|82808.1|82827.6|82802.6|37
1622638280000|2021-06-02 12:51:20|82832.8|82807.8|82850.3|82800.3|82851.3|82814.9|82832.8|82800.1|60
1622638290000|2021-06-02 12:51:30|82837.8|82812.8|82837.2|82812.2|82839.6|82814.6|82834.6|82809.6|45
1622638300000|2021-06-02 12:51:40|82836.7|82811.7|82840.2|82815.2|82842|82817|82836.7|82811.7|41
1622638310000|2021-06-02 12:51:50|82839.6|82814.6|82840.8|82815.8|82844.7|82819.7|82838.6|82813.6|36
1622638320000|2021-06-02 12:52:00|82840.7|82815.7|82840.6|82815.6|82844.1|82819.1|82840|82815|50
1622638330000|2021-06-02 12:52:10|82840.7|82815.7|82839.7|82814.7|82841.9|82816.9|82839.7|82814.7|40
1622638340000|2021-06-02 12:52:20|82840.8|82815.8|82840.8|82815.8|82843.4|82818.4|82839.9|82814.9|36
1622638350000|2021-06-02 12:52:30|82841.3|82816.3|82845.3|82820.3|82845.4|82820.4|82841|82816|37
1622638360000|2021-06-02 12:52:40|82845.2|82820.2|82845|82820|82845.4|82820.4|82844.9|82819.9|23
1622638370000|2021-06-02 12:52:50|82845.1|82820.1|82845.3|82820.3|82845.4|82820.4|82845.1|82820.1|19
1622638380000|2021-06-02 12:53:00|82845.4|82820.4|82851.9|82826.9|82852.7|82827.7|82845.3|82820.3|42
1622638390000|2021-06-02 12:53:10|82852.1|82827.1|82850.8|82825.8|82852.8|82827.8|82850.7|82825.7|32
1622638400000|2021-06-02 12:53:20|82850.5|82825.5|82857.1|82832.1|82857.1|82832.1|82845.3|82820.3|42
1622638410000|2021-06-02 12:53:30|82857.3|82832.3|82855|82830|82857.3|82832.3|82853.3|82828.3|36
1622638420000|2021-06-02 12:53:40|82855.6|82830.6|82852.2|82827.2|82860.5|82835.5|82852.1|82827.1|47
1622638430000|2021-06-02 12:53:50|82852.3|82827.3|82855.6|82830.6|82857|82832|82851.9|82826.9|38
1622638440000|2021-06-02 12:54:00|82856.2|82831.2|82851.7|82826.7|82856.2|82831.2|82849.7|82824.7|62
1622638450000|2021-06-02 12:54:10|82851.8|82826.8|82843.6|82818.6|82852.1|82827.1|82843.4|82818.4|49
1622638460000|2021-06-02 12:54:20|82843.9|82818.9|82841.9|82816.9|82843.9|82818.9|82839.1|82814.1|53
1622638470000|2021-06-02 12:54:30|82842.1|82817.1|82839.9|82814.9|82842.1|82817.1|82839.2|82814.2|28
1622638480000|2021-06-02 12:54:40|82840|82815|82838.9|82813.9|82840|82815|82838.5|82813.5|34
1622638490000|2021-06-02 12:54:50|82839.1|82814.1|82840.3|82815.3|82840.7|82815.7|82836.6|82811.6|37
1622638500000|2021-06-02 12:55:00|82840.7|82815.7|82824.1|82799.1|82840.7|82815.7|82824.1|82799.1|49
1622638510000|2021-06-02 12:55:10|82824|82799|82827.3|82802.3|82827.8|82802.8|82823.2|82798.2|34
1622638520000|2021-06-02 12:55:20|82826.2|82801.2|82826.1|82801.1|82826.8|82801.8|82825.4|82800.4|36
1622638530000|2021-06-02 12:55:30|82825.6|82800.6|82825.2|82800.2|82825.6|82800.6|82823|82798|34
1622638540000|2021-06-02 12:55:40|82825.1|82800.1|82822.5|82797.5|82825.1|82800.1|82822|82797|38
1622638550000|2021-06-02 12:55:50|82822.2|82797.2|82827.4|82802.4|82827.4|82802.4|82818.4|82793.4|36
1622638560000|2021-06-02 12:56:00|82827.1|82802.1|82828|82803|82829.1|82804.1|82826.4|82801.4|39
1622638570000|2021-06-02 12:56:10|82827.6|82802.6|82823|82798|82829.6|82804.6|82822.9|82797.9|47
1622638580000|2021-06-02 12:56:20|82823.4|82798.4|82822.3|82797.3|82824|82799|82821.8|82796.8|37
1622638590000|2021-06-02 12:56:30|82822.4|82797.4|82818.4|82793.4|82822.4|82797.4|82817.8|82792.8|41
1622638600000|2021-06-02 12:56:40|82818.7|82793.7|82819.6|82794.6|82820.1|82795.1|82814.9|82789.9|41
1622638610000|2021-06-02 12:56:50|82818.9|82793.9|82826.4|82801.4|82826.9|82801.9|82818.9|82793.9|42
1622638620000|2021-06-02 12:57:00|82827.1|82802.1|82829.1|82804.1|82831.3|82806.3|82825.3|82800.3|58
1622638630000|2021-06-02 12:57:10|82830.6|82805.6|82831.8|82806.8|82832.2|82807.2|82830.4|82805.4|41
1622638640000|2021-06-02 12:57:20|82831.1|82806.1|82830.5|82805.5|82832.4|82807.4|82830.5|82805.5|23
1622638650000|2021-06-02 12:57:30|82831.6|82806.6|82829.5|82804.5|82831.6|82806.6|82829.1|82804.1|42
1622638660000|2021-06-02 12:57:40|82829.6|82804.6|82833.1|82808.1|82833.2|82808.2|82826.8|82801.8|43
1622638670000|2021-06-02 12:57:50|82833.5|82808.5|82833.3|82808.3|82834|82809|82832.7|82807.7|32
1622638680000|2021-06-02 12:58:00|82834.4|82809.4|82839.1|82814.1|82839.7|82814.7|82834.4|82809.4|45
1622638690000|2021-06-02 12:58:10|82839.4|82814.4|82843.4|82818.4|82844.4|82819.4|82839|82814|48
1622638700000|2021-06-02 12:58:20|82842.2|82817.2|82845.9|82820.9|82848.9|82823.9|82842.2|82817.2|41
1622638710000|2021-06-02 12:58:30|82845.2|82820.2|82847.9|82822.9|82848.6|82823.6|82845.1|82820.1|42
1622638720000|2021-06-02 12:58:40|82848.5|82823.5|82845.6|82820.6|82849.2|82824.2|82845.6|82820.6|43
1622638730000|2021-06-02 12:58:50|82845.9|82820.9|82838.3|82813.3|82847.1|82822.1|82838.3|82813.3|56
1622638740000|2021-06-02 12:59:00|82838|82813|82837.9|82812.9|82839.8|82814.8|82837.1|82812.1|50
1622638750000|2021-06-02 12:59:10|82837.6|82812.6|82841.3|82816.3|82841.3|82816.3|82837.6|82812.6|42
1622638760000|2021-06-02 12:59:20|82840.9|82815.9|82842|82817|82842.1|82817.1|82838.8|82813.8|42
1622638770000|2021-06-02 12:59:30|82841.8|82816.8|82841.7|82816.7|82844|82819|82839.4|82814.4|53
1622638780000|2021-06-02 12:59:40|82842.1|82817.1|82842.6|82817.6|82844.5|82819.5|82841.2|82816.2|37
1622638790000|2021-06-02 12:59:50|82842.7|82817.7|82845.5|82820.5|82845.6|82820.6|82841.6|82816.6|43
1622638800000|2021-06-02 13:00:00|82845.4|82820.4|82842.1|82817.1|82846|82821|82837.8|82812.8|49
1622638810000|2021-06-02 13:00:10|82841.9|82816.9|82847.1|82822.1|82847.3|82822.3|82841.1|82816.1|43
1622638820000|2021-06-02 13:00:20|82846.7|82821.7|82851.7|82826.7|82852.8|82827.8|82846.7|82821.7|39
1622638830000|2021-06-02 13:00:30|82851.8|82826.8|82850|82825|82852.4|82827.4|82844.1|82819.1|47
1622638840000|2021-06-02 13:00:40|82850.1|82825.1|82848.9|82823.9|82850.1|82825.1|82848.5|82823.5|26
1622638850000|2021-06-02 13:00:50|82849.4|82824.4|82855.3|82830.3|82856.7|82831.7|82849.2|82824.2|33
1622638860000|2021-06-02 13:01:00|82855.4|82830.4|82856.6|82831.6|82856.7|82831.7|82853.6|82828.6|53
1622638870000|2021-06-02 13:01:10|82856.4|82831.4|82855.2|82830.2|82856.7|82831.7|82852.2|82827.2|43
1622638880000|2021-06-02 13:01:20|82854.6|82829.6|82856.4|82831.4|82857.9|82832.9|82854.6|82829.6|36
1622638890000|2021-06-02 13:01:30|82856.5|82831.5|82847.7|82822.7|82856.8|82831.8|82847.7|82822.7|30
1622638900000|2021-06-02 13:01:40|82847.4|82822.4|82846.7|82821.7|82848|82823|82846.4|82821.4|38
1622638910000|2021-06-02 13:01:50|82847|82822|82847.1|82822.1|82847.2|82822.2|82846.6|82821.6|18
1622638920000|2021-06-02 13:02:00|82847|82822|82851|82826|82863.4|82826.7|82843.3|82811.5|40
1622638930000|2021-06-02 13:02:10|82851.4|82826.4|82855.7|82830.7|82856.5|82831.5|82850.4|82825.4|48
1622638940000|2021-06-02 13:02:20|82855.9|82830.9|82856.4|82831.4|82856.7|82831.7|82855.5|82830.5|24
1622638950000|2021-06-02 13:02:30|82857.1|82832.1|82855.6|82830.6|82857.1|82832.1|82853.8|82828.8|45
1622638960000|2021-06-02 13:02:40|82855.5|82830.5|82858.2|82833.2|82858.8|82833.8|82855.5|82830.5|39
1622638970000|2021-06-02 13:02:50|82858.6|82833.6|82856.3|82831.3|82859|82834|82856|82831|35
1622638980000|2021-06-02 13:03:00|82855.9|82830.9|82858.6|82833.6|82859.2|82834.2|82854.1|82829.1|39
1622638990000|2021-06-02 13:03:10|82858.2|82833.2|82846.4|82821.4|82859|82834|82845.3|82820.3|46
1622639000000|2021-06-02 13:03:20|82847.4|82822.4|82849.8|82824.8|82849.8|82824.8|82845.5|82820.5|33
1622639010000|2021-06-02 13:03:30|82848.5|82823.5|82840.6|82815.6|82848.5|82823.5|82840.4|82815.4|52
1622639020000|2021-06-02 13:03:40|82841.2|82816.2|82840.6|82815.6|82841.4|82816.4|82837.9|82812.9|37
1622639030000|2021-06-02 13:03:50|82840.4|82815.4|82845.3|82820.3|82847.4|82822.4|82839|82814|46
1622639040000|2021-06-02 13:04:00|82845.2|82820.2|82839.3|82814.3|82845.2|82820.2|82839.3|82814.3|41
1622639050000|2021-06-02 13:04:10|82839.6|82814.6|82840.8|82815.8|82841|82816|82839.5|82814.5|23
1622639060000|2021-06-02 13:04:20|82840.9|82815.9|82837|82812|82840.9|82815.9|82836.6|82811.6|22
1622639070000|2021-06-02 13:04:30|82836.7|82811.7|82836.4|82811.4|82840.2|82815.2|82833.4|82808.4|44
1622639080000|2021-06-02 13:04:40|82837|82812|82840.4|82815.4|82844.8|82819.8|82835.7|82810.7|56
1622639090000|2021-06-02 13:04:50|82839.5|82814.5|82840.4|82815.4|82843.4|82818.4|82836.4|82811.4|55
1622639100000|2021-06-02 13:05:00|82838.2|82813.2|82834.7|82809.7|82841.1|82816.1|82834.4|82809.4|50
1622639110000|2021-06-02 13:05:10|82835.4|82810.4|82834.4|82809.4|82835.4|82810.4|82831.8|82806.8|59
1622639120000|2021-06-02 13:05:20|82834.8|82809.8|82832.4|82807.4|82834.8|82809.8|82830.1|82805.1|47
1622639130000|2021-06-02 13:05:30|82831.6|82806.6|82830.2|82805.2|82832.7|82807.7|82828|82803|34
1622639140000|2021-06-02 13:05:40|82830.4|82805.4|82832.2|82807.2|82836|82811|82828.6|82803.6|46
1622639150000|2021-06-02 13:05:50|82833.5|82808.5|82830.7|82805.7|82835.6|82810.6|82830.1|82805.1|50
1622639160000|2021-06-02 13:06:00|82829.8|82804.8|82831.8|82806.8|82832.6|82807.6|82829.8|82804.8|45
1622639170000|2021-06-02 13:06:10|82831.7|82806.7|82831.1|82806.1|82833.9|82808.9|82829.7|82804.7|46
1622639180000|2021-06-02 13:06:20|82830.6|82805.6|82836.8|82811.8|82838.4|82813.4|82829.7|82804.7|43
1622639190000|2021-06-02 13:06:30|82836.9|82811.9|82833.7|82808.7|82837.2|82812.2|82833.1|82808.1|26
1622639200000|2021-06-02 13:06:40|82833.5|82808.5|82831.9|82806.9|82834.2|82809.2|82830.7|82805.7|36
1622639210000|2021-06-02 13:06:50|82831.8|82806.8|82834.7|82809.7|82836.3|82811.3|82831.8|82806.8|29
1622639220000|2021-06-02 13:07:00|82835.1|82810.1|82831.3|82806.3|82838.3|82813.3|82830.1|82805.1|46
1622639230000|2021-06-02 13:07:10|82830.7|82805.7|82827.1|82802.1|82831.5|82806.5|82825.4|82800.4|59
1622639240000|2021-06-02 13:07:20|82826.1|82801.1|82828.6|82803.6|82828.8|82803.8|82824.4|82799.4|39
1622639250000|2021-06-02 13:07:30|82828.3|82803.3|82833.3|82808.3|82833.5|82808.5|82828|82803|41
1622639260000|2021-06-02 13:07:40|82833.2|82808.2|82832|82807|82833.4|82808.4|82832|82807|40
1622639270000|2021-06-02 13:07:50|82832.4|82807.4|82830.1|82805.1|82832.4|82807.4|82828.8|82803.8|43
1622639280000|2021-06-02 13:08:00|82830.2|82805.2|82829.6|82804.6|82832.5|82807.5|82828.6|82803.6|39
1622639290000|2021-06-02 13:08:10|82829.9|82804.9|82827.1|82802.1|82829.9|82804.9|82825.4|82800.4|36
1622639300000|2021-06-02 13:08:20|82827.2|82802.2|82825.4|82800.4|82827.2|82802.2|82824.8|82799.8|28
1622639310000|2021-06-02 13:08:30|82825.5|82800.5|82827.8|82802.8|82830.3|82805.3|82823.8|82798.8|48
1622639320000|2021-06-02 13:08:40|82827.1|82802.1|82833|82808|82833.1|82808.1|82826.6|82801.6|43
1622639330000|2021-06-02 13:08:50|82833.2|82808.2|82839.1|82814.1|82840.8|82815.8|82832.4|82807.4|38
1622639340000|2021-06-02 13:09:00|82838.9|82813.9|82839.6|82814.6|82840.7|82815.7|82835.2|82810.2|50
1622639350000|2021-06-02 13:09:10|82836.7|82811.7|82832.6|82807.6|82838.7|82813.7|82831.4|82806.4|36
1622639360000|2021-06-02 13:09:20|82832.5|82807.5|82836.9|82811.9|82837.5|82812.5|82831.8|82806.8|32
1622639370000|2021-06-02 13:09:30|82836.7|82811.7|82841.7|82791.7|82841.7|82813.4|82827.3|82791.7|31
1622639380000|2021-06-02 13:09:40|82839.8|82789.8|82830.7|82805.7|82844.3|82805.9|82826.2|82789.8|25
1622639390000|2021-06-02 13:09:50|82830.1|82805.1|82829.9|82804.9|82830.8|82805.8|82828.8|82803.8|31
1622639400000|2021-06-02 13:10:00|82830.7|82805.7|82832.7|82807.7|82834.1|82809.1|82830.7|82805.7|26
1622639410000|2021-06-02 13:10:10|82832.9|82807.9|82832|82807|82833|82808|82831.4|82806.4|20
1622639420000|2021-06-02 13:10:20|82832.2|82807.2|82832.2|82807.2|82833.6|82808.6|82831.9|82806.9|31
1622639430000|2021-06-02 13:10:30|82832.9|82807.9|82836.9|82811.9|82838|82813|82832.9|82807.9|36
1622639440000|2021-06-02 13:10:40|82837.3|82812.3|82838.7|82813.7|82839.2|82814.2|82836.4|82811.4|35
1622639450000|2021-06-02 13:10:50|82838.8|82813.8|82841|82816|82842.5|82817.5|82838.4|82813.4|31
1622639460000|2021-06-02 13:11:00|82840.6|82815.6|82838.9|82813.9|82845.5|82820.5|82838.1|82813.1|42
1622639470000|2021-06-02 13:11:10|82840|82815|82855.8|82830.8|82874.3|82831.6|82839|82812.3|42
1622639480000|2021-06-02 13:11:20|82855.5|82830.5|82856.7|82831.7|82869.4|82833.5|82855.3|82818.3|42
1622639490000|2021-06-02 13:11:30|82856.2|82831.2|82870.2|82845.2|82882.4|82845.8|82856.2|82823.9|49
1622639500000|2021-06-02 13:11:40|82872.4|82847.4|82879|82854|82884|82859|82870.5|82845.5|66
1622639510000|2021-06-02 13:11:50|82878.9|82853.9|82867.8|82842.8|82890.9|82854|82867.8|82835.3|31
1622639520000|2021-06-02 13:12:00|82870|82845|82864.1|82839.1|82870.4|82845.4|82862.3|82837.3|53
1622639530000|2021-06-02 13:12:10|82862.6|82837.6|82867.1|82842.1|82868.1|82843.1|82862.6|82837.6|47
1622639540000|2021-06-02 13:12:20|82866.9|82841.9|82860.8|82835.8|82866.9|82841.9|82860.8|82835.8|30
1622639550000|2021-06-02 13:12:30|82861|82836|82863.3|82838.3|82864.1|82839.1|82860.5|82835.5|20
1622639560000|2021-06-02 13:12:40|82863.2|82838.2|82867.6|82842.6|82867.7|82842.7|82863.1|82838.1|47
1622639570000|2021-06-02 13:12:50|82867.5|82842.5|82868.2|82843.2|82868.9|82843.9|82862.3|82837.3|54
1622639580000|2021-06-02 13:13:00|82867.7|82842.7|82871.2|82846.2|82872.6|82847.6|82865.1|82840.1|55
1622639590000|2021-06-02 13:13:10|82871.7|82846.7|82877|82852|82908|82869.2|82871.1|82846.1|65
1622639600000|2021-06-02 13:13:20|82876.9|82851.9|82877.4|82852.4|82878.3|82853.3|82874.8|82849.8|54
1622639610000|2021-06-02 13:13:30|82877.7|82852.7|82868.9|82843.9|82877.7|82852.7|82866.2|82841.2|54
1622639620000|2021-06-02 13:13:40|82868.7|82843.7|82868.8|82843.8|82870.1|82845.1|82868|82843|48
1622639630000|2021-06-02 13:13:50|82869.5|82844.5|82865.6|82840.6|82869.5|82844.5|82862.4|82837.4|36
1622639640000|2021-06-02 13:14:00|82865.3|82840.3|82868.2|82843.2|82868.7|82843.7|82864.1|82839.1|45
1622639650000|2021-06-02 13:14:10|82868.3|82843.3|82876.8|82851.8|82879|82854|82868.1|82843.1|34
1622639660000|2021-06-02 13:14:20|82877.2|82852.2|82875.6|82850.6|82877.5|82852.5|82875.3|82850.3|32
1622639670000|2021-06-02 13:14:30|82875.9|82850.9|82874.1|82849.1|82876.9|82851.9|82874|82849|26
1622639680000|2021-06-02 13:14:40|82874.2|82849.2|82873.7|82848.7|82874.2|82849.2|82872.9|82847.9|43
1622639690000|2021-06-02 13:14:50|82873.9|82848.9|82881.5|82856.5|82882|82857|82873.5|82848.5|35
1622639700000|2021-06-02 13:15:00|82880.9|82855.9|82880.4|82855.4|82882.4|82857.4|82880.4|82855.4|31
1622639710000|2021-06-02 13:15:10|82881|82856|82901.8|82876.8|82904.4|82879.4|82881|82856|55
1622639720000|2021-06-02 13:15:20|82902.8|82877.8|82905|82880|82908|82883|82901.4|82876.4|48
1622639730000|2021-06-02 13:15:30|82904.4|82879.4|82901.6|82876.6|82904.4|82879.4|82899.3|82874.3|48
1622639740000|2021-06-02 13:15:40|82902|82877|82913.2|82888.2|82914.6|82889.6|82901.7|82876.7|55
1622639750000|2021-06-02 13:15:50|82912.3|82887.3|82916|82891|82917.4|82892.4|82910.1|82885.1|47
1622639760000|2021-06-02 13:16:00|82914.4|82889.4|82913.5|82888.5|82916.9|82891.9|82913.5|82888.5|40
1622639770000|2021-06-02 13:16:10|82913.3|82888.3|82917.8|82892.8|82920.6|82895.6|82912.8|82887.8|49
1622639780000|2021-06-02 13:16:20|82917.1|82892.1|82915.8|82890.8|82917.3|82892.3|82915.8|82890.8|30
1622639790000|2021-06-02 13:16:30|82915.9|82890.9|82915.4|82890.4|82916.6|82891.6|82912.5|82887.5|39
1622639800000|2021-06-02 13:16:40|82915.7|82890.7|82914.4|82889.4|82915.7|82890.7|82912|82887|35
1622639810000|2021-06-02 13:16:50|82914.6|82889.6|82918.7|82893.7|82918.7|82893.7|82909.6|82884.6|54
1622639820000|2021-06-02 13:17:00|82919|82894|82916.1|82891.1|82919.9|82894.9|82915.5|82890.5|42
1622639830000|2021-06-02 13:17:10|82916.2|82891.2|82918.8|82893.8|82920.8|82895.8|82915.7|82890.7|50
1622639840000|2021-06-02 13:17:20|82918.9|82893.9|82931.1|82906.1|82933.3|82908.3|82918.8|82893.8|57
1622639850000|2021-06-02 13:17:30|82930.5|82905.5|82928.6|82903.6|82930.7|82905.7|82927.6|82902.6|38
1622639860000|2021-06-02 13:17:40|82928.2|82903.2|82928.5|82903.5|82929.7|82904.7|82927.7|82902.7|27
1622639870000|2021-06-02 13:17:50|82928.4|82903.4|82927.9|82902.9|82929.4|82904.4|82927.9|82902.9|22
1622639880000|2021-06-02 13:18:00|82927.7|82902.7|82923.1|82898.1|82928.3|82903.3|82922.7|82897.7|45
1622639890000|2021-06-02 13:18:10|82922.6|82897.6|82925.4|82900.4|82925.8|82900.8|82922.3|82897.3|42
1622639900000|2021-06-02 13:18:20|82924.1|82899.1|82922.2|82897.2|82926.4|82901.4|82922.2|82897.2|35
1622639910000|2021-06-02 13:18:30|82922.3|82897.3|82923.2|82898.2|82923.8|82898.8|82921|82896|34
1622639920000|2021-06-02 13:18:40|82923.1|82898.1|82918.7|82893.7|82923.8|82898.8|82916.7|82891.7|38
1622639930000|2021-06-02 13:18:50|82919.1|82894.1|82917.3|82892.3|82919.1|82894.1|82915.7|82890.7|28
1622639940000|2021-06-02 13:19:00|82917.4|82892.4|82911.1|82886.1|82917.4|82892.4|82907.4|82882.4|53
1622639950000|2021-06-02 13:19:10|82911.4|82886.4|82904.6|82879.6|82913.4|82888.4|82904.6|82879.6|41
1622639960000|2021-06-02 13:19:20|82906.2|82881.2|82903.5|82878.5|82906.2|82881.2|82900.3|82875.3|35
1622639970000|2021-06-02 13:19:30|82903.6|82878.6|82902.2|82877.2|82904.1|82879.1|82901.9|82876.9|24
1622639980000|2021-06-02 13:19:40|82902.3|82877.3|82895.2|82870.2|82902.3|82877.3|82894.4|82869.4|43
1622639990000|2021-06-02 13:19:50|82895.1|82870.1|82898.1|82873.1|82898.7|82873.7|82892.8|82867.8|45
1622640000000|2021-06-02 13:20:00|82897.6|82872.6|82899|82874|82904.5|82879.5|82896.7|82871.7|63
1622640010000|2021-06-02 13:20:10|82899.1|82874.1|82898.2|82873.2|82899.4|82874.4|82897|82872|26
1622640020000|2021-06-02 13:20:20|82896.9|82871.9|82895.2|82870.2|82899.4|82874.4|82894.4|82869.4|33
1622640030000|2021-06-02 13:20:30|82895.3|82870.3|82892.8|82867.8|82896|82871|82892.8|82867.8|27
1622640040000|2021-06-02 13:20:40|82893.5|82868.5|82885.5|82860.5|82894.1|82869.1|82884.3|82859.3|56
1622640050000|2021-06-02 13:20:50|82884.2|82859.2|82884.9|82859.9|82885.8|82860.8|82883.7|82858.7|40
1622640060000|2021-06-02 13:21:00|82885.3|82860.3|82874.5|82849.5|82890.1|82865.1|82864.6|82830.7|63
1622640070000|2021-06-02 13:21:10|82874.7|82849.7|82878.4|82853.4|82879.7|82854.7|82873.7|82848.7|40
1622640080000|2021-06-02 13:21:20|82878.8|82853.8|82880.8|82855.8|82884.6|82859.6|82877.8|82852.8|51
1622640090000|2021-06-02 13:21:30|82880.5|82855.5|82875.3|82850.3|82880.7|82855.7|82875.2|82850.2|44
1622640100000|2021-06-02 13:21:40|82875.5|82850.5|82874.8|82849.8|82875.9|82850.9|82874.7|82849.7|42
1622640110000|2021-06-02 13:21:50|82874.7|82849.7|82875.3|82850.3|82875.3|82850.3|82874.4|82849.4|18
1622640120000|2021-06-02 13:22:00|82875.2|82850.2|82874.7|82849.7|82878.4|82853.4|82873.7|82848.7|33
1622640130000|2021-06-02 13:22:10|82875.1|82850.1|82876.7|82851.7|82878.5|82853.5|82871.8|82846.8|59
1622640140000|2021-06-02 13:22:20|82876.9|82851.9|82873.6|82848.6|82877.3|82852.3|82873.2|82848.2|36
1622640150000|2021-06-02 13:22:30|82873.4|82848.4|82871.7|82846.7|82876.4|82851.4|82871.5|82846.5|42
1622640160000|2021-06-02 13:22:40|82871.6|82846.6|82877.9|82852.9|82878.4|82853.4|82871.6|82846.6|42
1622640170000|2021-06-02 13:22:50|82878.1|82853.1|82888.6|82863.6|82892.9|82867.9|82878.1|82853.1|34
1622640180000|2021-06-02 13:23:00|82888.7|82863.7|82888.1|82863.1|82892.5|82867.5|82887.1|82862.1|39
1622640190000|2021-06-02 13:23:10|82889.8|82864.8|82887.2|82862.2|82889.8|82864.8|82884.1|82859.1|40
1622640200000|2021-06-02 13:23:20|82886.9|82861.9|82941|82891|82944.3|82904.4|82885.1|82860.1|56
1622640210000|2021-06-02 13:23:30|82942.2|82892.2|82934.9|82884.9|82942.2|82902.6|82925.1|82884.6|42
1622640220000|2021-06-02 13:23:40|82933.3|82883.3|82906.3|82881.3|82934.1|82890.3|82896.8|82861.3|57
1622640230000|2021-06-02 13:23:50|82907.2|82882.2|82936.3|82886.3|82948.4|82898.4|82907.1|82872.3|61
1622640240000|2021-06-02 13:24:00|82937.3|82887.3|82961.4|82911.4|82961.4|82920.1|82926|82887.3|60
1622640250000|2021-06-02 13:24:10|82961.3|82911.3|82945.9|82895.9|82964.8|82924.4|82934.6|82894|65
1622640260000|2021-06-02 13:24:20|82945.4|82895.4|82932|82882|82946.5|82903.5|82924.1|82881.9|36
1622640270000|2021-06-02 13:24:30|82931.9|82881.9|82940|82890|82941.3|82904.7|82919|82881.9|26
1622640280000|2021-06-02 13:24:40|82940.5|82890.5|82923.7|82898.7|82940.8|82903.3|82923.7|82890.5|23
1622640290000|2021-06-02 13:24:50|82923.8|82898.8|82934.2|82909.2|82943.7|82911.4|82923.8|82886.5|22
1622640300000|2021-06-02 13:25:00|82933|82908|82930.2|82905.2|82933.9|82908.9|82929.7|82904.7|30
1622640310000|2021-06-02 13:25:10|82930|82905|82931.3|82906.3|82931.9|82906.9|82926.7|82901.7|30
1622640320000|2021-06-02 13:25:20|82930.8|82905.8|82931|82906|82932.2|82907.2|82930.5|82905.5|26
1622640330000|2021-06-02 13:25:30|82931.2|82906.2|82933.5|82908.5|82935.1|82910.1|82930.5|82905.5|34
1622640340000|2021-06-02 13:25:40|82933.6|82908.6|82933.7|82908.7|82934.5|82909.5|82933|82908|22
1622640350000|2021-06-02 13:25:50|82933.4|82908.4|82934.8|82909.8|82934.8|82909.8|82933.2|82908.2|20
1622640360000|2021-06-02 13:26:00|82934.9|82909.9|82930.8|82905.8|82935.6|82910.6|82929.8|82904.8|27
1622640370000|2021-06-02 13:26:10|82930.4|82905.4|82930.3|82905.3|82930.9|82905.9|82929.7|82904.7|20
1622640380000|2021-06-02 13:26:20|82930.4|82905.4|82930.9|82905.9|82930.9|82905.9|82930|82905|23
1622640390000|2021-06-02 13:26:30|82930.7|82905.7|82934.7|82909.7|82934.7|82909.7|82929.9|82904.9|21
1622640400000|2021-06-02 13:26:40|82935|82910|82936.3|82911.3|82936.4|82911.4|82934.6|82909.6|27
1622640410000|2021-06-02 13:26:50|82936|82911|82935.7|82910.7|82938|82913|82934.4|82909.4|33
1622640420000|2021-06-02 13:27:00|82935.6|82910.6|82933.2|82908.2|82935.6|82910.6|82932.7|82907.7|30
1622640430000|2021-06-02 13:27:10|82933|82908|82934.6|82909.6|82934.6|82909.6|82932.8|82907.8|21
1622640440000|2021-06-02 13:27:20|82934.4|82909.4|82934.4|82909.4|82935.5|82910.5|82933.5|82908.5|19
1622640450000|2021-06-02 13:27:30|82934|82909|82942|82917|82945.8|82920.8|82934|82909|31
1622640460000|2021-06-02 13:27:40|82942.1|82917.1|82940.8|82915.8|82954.6|82917.5|82940.8|82904.1|28
1622640470000|2021-06-02 13:27:50|82941|82916|82941.8|82916.8|82941.8|82916.8|82940.6|82915.6|16
1622640480000|2021-06-02 13:28:00|82942.1|82917.1|82949.1|82924.1|82949.1|82924.1|82938.9|82913.9|27
1622640490000|2021-06-02 13:28:10|82948.3|82923.3|82945.5|82920.5|82948.6|82923.6|82945.1|82920.1|31
1622640500000|2021-06-02 13:28:20|82945.8|82920.8|82950.6|82925.6|82966.4|82928.4|82945.8|82916.4|26
1622640510000|2021-06-02 13:28:30|82950.9|82925.9|82953.9|82928.9|82953.9|82928.9|82950.1|82925.1|28
1622640520000|2021-06-02 13:28:40|82954|82929|82953.9|82928.9|82954.2|82929.2|82952.8|82927.8|20
1622640530000|2021-06-02 13:28:50|82953.7|82928.7|82948.5|82923.5|82953.7|82928.7|82948.1|82923.1|36
1622640540000|2021-06-02 13:29:00|82949.4|82924.4|82949.9|82924.9|82952.3|82927.3|82948.9|82923.9|34
1622640550000|2021-06-02 13:29:10|82950|82925|82949.5|82924.5|82965.1|82927.4|82948.5|82912.3|36
1622640560000|2021-06-02 13:29:20|82950.2|82925.2|82951.4|82926.4|82952.2|82927.2|82949.6|82924.6|26
1622640570000|2021-06-02 13:29:30|82950.5|82925.5|82949.7|82924.7|82951.8|82926.8|82949.6|82924.6|27
1622640580000|2021-06-02 13:29:40|82948|82923|82951.7|82926.7|82952.2|82927.2|82947.8|82922.8|26
1622640590000|2021-06-02 13:29:50|82952|82927|82950.1|82925.1|82952.3|82927.3|82947.6|82922.6|27
1622640600000|2021-06-02 13:30:00|82954.6|82929.6|82950.6|82925.6|82954.6|82929.6|82950.4|82925.4|39
1622640610000|2021-06-02 13:30:10|82950.8|82925.8|82950|82925|82952.8|82927.8|82948.9|82923.9|30
1622640620000|2021-06-02 13:30:20|82949.9|82924.9|82952.8|82927.8|82953.1|82928.1|82949|82924|31
1622640630000|2021-06-02 13:30:30|82952.7|82927.7|82953.5|82928.5|82953.6|82928.6|82952.6|82927.6|19
1622640640000|2021-06-02 13:30:40|82953.6|82928.6|82953.2|82928.2|82953.7|82928.7|82952.4|82927.4|22
1622640650000|2021-06-02 13:30:50|82953.1|82928.1|82949.6|82924.6|82954.8|82929.8|82949.6|82924.6|20
1622640660000|2021-06-02 13:31:00|82950.3|82925.3|82949.1|82924.1|82957.8|82932.8|82945.2|82920.2|42
1622640670000|2021-06-02 13:31:10|82950.6|82925.6|82945.9|82920.9|82951.7|82926.7|82945.3|82920.3|28
1622640680000|2021-06-02 13:31:20|82944.6|82919.6|82944|82919|82946.3|82921.3|82942.6|82917.6|33
1622640690000|2021-06-02 13:31:30|82944.3|82919.3|82942.4|82917.4|82944.3|82919.3|82940.9|82915.9|27
1622640700000|2021-06-02 13:31:40|82942.5|82917.5|82940.7|82915.7|82943|82918|82936.8|82911.8|32
1622640710000|2021-06-02 13:31:50|82940.3|82915.3|82942|82917|82942.1|82917.1|82937.9|82912.9|27
1622640720000|2021-06-02 13:32:00|82943.9|82918.9|82941.2|82916.2|82943.9|82918.9|82936.4|82911.4|42
1622640730000|2021-06-02 13:32:10|82941.3|82916.3|82938.8|82913.8|82941.3|82916.3|82934.9|82909.9|33
1622640740000|2021-06-02 13:32:20|82937.7|82912.7|82943.1|82918.1|82943.1|82918.1|82936|82911|37
1622640750000|2021-06-02 13:32:30|82942.7|82917.7|82941.6|82916.6|82942.7|82917.7|82939.3|82914.3|42
1622640760000|2021-06-02 13:32:40|82941.4|82916.4|82938.7|82913.7|82941.9|82916.9|82936.6|82911.6|41
1622640770000|2021-06-02 13:32:50|82938.1|82913.1|82935.8|82910.8|82942.4|82917.4|82935.7|82910.7|61
1622640780000|2021-06-02 13:33:00|82937.3|82912.3|82933.5|82908.5|82937.3|82912.3|82933.2|82908.2|57
1622640790000|2021-06-02 13:33:10|82933.8|82908.8|82930.4|82905.4|82934|82909|82929.5|82904.5|51
1622640800000|2021-06-02 13:33:20|82930.2|82905.2|82940.3|82915.3|82940.8|82915.8|82927.4|82902.4|54
1622640810000|2021-06-02 13:33:30|82940.2|82915.2|82943.4|82918.4|82943.9|82918.9|82939.8|82914.8|65
1622640820000|2021-06-02 13:33:40|82943.6|82918.6|82941.5|82916.5|82944.2|82919.2|82941.2|82916.2|46
1622640830000|2021-06-02 13:33:50|82941.9|82916.9|82940.1|82915.1|82942.3|82917.3|82939.5|82914.5|49
1622640840000|2021-06-02 13:34:00|82940|82915|82937.6|82912.6|82940|82915|82935.3|82910.3|65
1622640850000|2021-06-02 13:34:10|82937.9|82912.9|82935|82910|82937.9|82912.9|82933.7|82908.7|51
1622640860000|2021-06-02 13:34:20|82936|82911|82934.7|82909.7|82937|82912|82931.4|82906.4|59
1622640870000|2021-06-02 13:34:30|82934.5|82909.5|82937|82912|82939.4|82914.4|82934.1|82909.1|51
1622640880000|2021-06-02 13:34:40|82936.8|82911.8|82935.8|82910.8|82938.6|82913.6|82935.3|82910.3|57
1622640890000|2021-06-02 13:34:50|82936.1|82911.1|82928.4|82903.4|82936.4|82911.4|82928.4|82903.4|49
1622640900000|2021-06-02 13:35:00|82928.6|82903.6|82935.5|82910.5|82943.6|82910.8|82925.4|82893.2|60
1622640910000|2021-06-02 13:35:10|82935.1|82910.1|82934.8|82909.8|82939|82914|82934.6|82909.6|47
1622640920000|2021-06-02 13:35:20|82934.7|82909.7|82932.7|82907.7|82935.3|82910.3|82930.2|82905.2|47
1622640930000|2021-06-02 13:35:30|82932.9|82907.9|82932.8|82907.8|82933.9|82908.9|82929.7|82904.7|45
1622640940000|2021-06-02 13:35:40|82932.7|82907.7|82928.2|82903.2|82933|82908|82927|82902|51
1622640950000|2021-06-02 13:35:50|82927.9|82902.9|82927.5|82902.5|82939.6|82905.6|82925.9|82887.6|42
1622640960000|2021-06-02 13:36:00|82927.6|82902.6|82931.7|82906.7|82933.5|82908.5|82927.6|82902.6|48
1622640970000|2021-06-02 13:36:10|82931.9|82906.9|82930.7|82905.7|82931.9|82906.9|82925.5|82900.5|48
1622640980000|2021-06-02 13:36:20|82930.4|82905.4|82931.3|82906.3|82932.1|82907.1|82926.6|82901.6|53
1622640990000|2021-06-02 13:36:30|82931.4|82906.4|82930.8|82905.8|82933.5|82908.5|82929.6|82904.6|44
1622641000000|2021-06-02 13:36:40|82930.4|82905.4|82925.4|82900.4|82930.7|82905.7|82925.2|82900.2|52
1622641010000|2021-06-02 13:36:50|82924.2|82899.2|82922.5|82897.5|82924.7|82899.7|82922.1|82897.1|34
1622641020000|2021-06-02 13:37:00|82922.7|82897.7|82915.5|82890.5|82922.7|82897.7|82915.4|82890.4|39
1622641030000|2021-06-02 13:37:10|82913.6|82888.6|82915.3|82890.3|82915.5|82890.5|82905.5|82880.5|62
1622641040000|2021-06-02 13:37:20|82915.8|82890.8|82916.4|82891.4|82916.4|82891.4|82911.6|82886.6|49
1622641050000|2021-06-02 13:37:30|82916.7|82891.7|82915|82890|82918.1|82893.1|82913.1|82888.1|47
1622641060000|2021-06-02 13:37:40|82915.2|82890.2|82912.5|82887.5|82916.4|82891.4|82909.7|82884.7|51
1622641070000|2021-06-02 13:37:50|82911.4|82886.4|82907|82882|82913|82888|82904.3|82879.3|61
1622641080000|2021-06-02 13:38:00|82906.9|82881.9|82903|82878|82908.9|82883.9|82902.4|82877.4|70
1622641090000|2021-06-02 13:38:10|82903.1|82878.1|82912.5|82887.5|82913.1|82888.1|82900.5|82875.5|59
1622641100000|2021-06-02 13:38:20|82913.3|82888.3|82911|82886|82924|82899|82910.7|82885.7|74
1622641110000|2021-06-02 13:38:30|82912.4|82887.4|82910.1|82885.1|82915.8|82890.8|82906.5|82881.5|56
1622641120000|2021-06-02 13:38:40|82908.6|82883.6|82911.4|82886.4|82911.4|82886.4|82904|82879|57
1622641130000|2021-06-02 13:38:50|82911.5|82886.5|82902|82877|82912.4|82887.4|82899.6|82874.6|53
1622641140000|2021-06-02 13:39:00|82902.1|82877.1|82900.1|82875.1|82902.9|82877.9|82897.7|82872.7|44
1622641150000|2021-06-02 13:39:10|82898.9|82873.9|82899|82874|82899.9|82874.9|82897.7|82872.7|30
1622641160000|2021-06-02 13:39:20|82899.6|82874.6|82899.8|82874.8|82900.3|82875.3|82898.4|82873.4|38
1622641170000|2021-06-02 13:39:30|82899.5|82874.5|82902.2|82877.2|82903.6|82878.6|82897.6|82872.6|39
1622641180000|2021-06-02 13:39:40|82903.4|82878.4|82919.7|82894.7|82919.9|82894.9|82902.2|82877.2|61
1622641190000|2021-06-02 13:39:50|82919.4|82894.4|82933.1|82908.1|82934.8|82909.8|82918.9|82893.9|53
1622641200000|2021-06-02 13:40:00|82933.8|82908.8|82931.9|82906.9|82936.1|82911.1|82931.3|82906.3|50
1622641210000|2021-06-02 13:40:10|82932.8|82907.8|82922.9|82897.9|82938.5|82908.5|82921.7|82887.2|54
1622641220000|2021-06-02 13:40:20|82922.6|82897.6|82911.8|82886.8|82923.2|82898.2|82910.2|82885.2|49
1622641230000|2021-06-02 13:40:30|82912.3|82887.3|82911.8|82886.8|82915.4|82890.4|82909.3|82884.3|41
1622641240000|2021-06-02 13:40:40|82911.2|82886.2|82901.9|82876.9|82912.4|82887.4|82901.2|82876.2|51
1622641250000|2021-06-02 13:40:50|82900.7|82875.7|82894.8|82869.8|82900.9|82875.9|82892.9|82867.9|48
1622641260000|2021-06-02 13:41:00|82894.9|82869.9|82909.8|82859.8|82910.8|82875.7|82894.2|82859.6|61
1622641270000|2021-06-02 13:41:10|82909.4|82859.4|82894|82869|82910.1|82872.4|82891.8|82859.4|51
1622641280000|2021-06-02 13:41:20|82893.8|82868.8|82892.9|82867.9|82896|82871|82892.9|82867.9|41
1622641290000|2021-06-02 13:41:30|82893|82868|82903.6|82878.6|82903.8|82878.8|82891.2|82866.2|57
1622641300000|2021-06-02 13:41:40|82901.4|82876.4|82906.1|82881.1|82910.4|82885.4|82899|82874|58
1622641310000|2021-06-02 13:41:50|82905.3|82880.3|82906.2|82881.2|82907.9|82882.9|82904.6|82879.6|57
1622641320000|2021-06-02 13:42:00|82906|82881|82905.5|82880.5|82908.7|82883.7|82904.2|82879.2|51
1622641330000|2021-06-02 13:42:10|82905|82880|82904|82879|82907.8|82882.8|82903.3|82878.3|61
1622641340000|2021-06-02 13:42:20|82903.7|82878.7|82900.9|82875.9|82904.2|82879.2|82900.2|82875.2|49
1622641350000|2021-06-02 13:42:30|82899.5|82874.5|82904.9|82879.9|82904.9|82879.9|82893.8|82868.8|56
1622641360000|2021-06-02 13:42:40|82905.3|82880.3|82901.4|82876.4|82907.4|82882.4|82900.5|82875.5|45
1622641370000|2021-06-02 13:42:50|82902|82877|82899.8|82874.8|82902|82877|82897.3|82872.3|54
1622641380000|2021-06-02 13:43:00|82900|82875|82893.9|82868.9|82900.9|82875.9|82893.7|82868.7|50
1622641390000|2021-06-02 13:43:10|82894|82869|82889.5|82864.5|82894.6|82869.6|82888|82863|51
1622641400000|2021-06-02 13:43:20|82887.2|82862.2|82884.7|82859.7|82887.3|82862.3|82883|82858|52
1622641410000|2021-06-02 13:43:30|82884.6|82859.6|82881.2|82856.2|82885.1|82860.1|82878.4|82853.4|54
1622641420000|2021-06-02 13:43:40|82880|82855|82881|82856|82884.8|82859.8|82880|82855|46
1622641430000|2021-06-02 13:43:50|82881.5|82856.5|82879.4|82854.4|82882|82857|82878|82853|45
1622641440000|2021-06-02 13:44:00|82879.6|82854.6|82876.9|82851.9|82881.6|82856.6|82876.9|82851.9|58
1622641450000|2021-06-02 13:44:10|82877.7|82852.7|82880|82855|82880.3|82855.3|82871.9|82846.9|53
1622641460000|2021-06-02 13:44:20|82879.9|82854.9|82879.4|82854.4|82879.9|82854.9|82877|82852|39
1622641470000|2021-06-02 13:44:30|82879|82854|82878.6|82853.6|82879.1|82854.1|82877.3|82852.3|28
1622641480000|2021-06-02 13:44:40|82878.9|82853.9|82894.8|82869.8|82897.1|82872.1|82877.9|82852.9|57
1622641490000|2021-06-02 13:44:50|82894.7|82869.7|82892|82867|82894.8|82869.8|82889.9|82864.9|57
1622641500000|2021-06-02 13:45:00|82891.6|82866.6|82885.6|82860.6|82891.6|82866.6|82882.1|82857.1|61
1622641510000|2021-06-02 13:45:10|82885|82860|82888.4|82863.4|82888.4|82863.4|82883.9|82858.9|33
1622641520000|2021-06-02 13:45:20|82888.2|82863.2|82890.2|82865.2|82890.5|82865.5|82886.7|82861.7|55
1622641530000|2021-06-02 13:45:30|82890.4|82865.4|82887.9|82862.9|82891.9|82866.9|82887.5|82862.5|42
1622641540000|2021-06-02 13:45:40|82887.7|82862.7|82888.8|82863.8|82888.8|82863.8|82885.1|82860.1|47
1622641550000|2021-06-02 13:45:50|82888.4|82863.4|82892.2|82867.2|82892.2|82867.2|82885.2|82860.2|58
1622641560000|2021-06-02 13:46:00|82891.8|82866.8|82888.1|82863.1|82891.8|82866.8|82877.8|82852.8|59
1622641570000|2021-06-02 13:46:10|82887.9|82862.9|82884.8|82859.8|82892|82867|82884.2|82859.2|63
1622641580000|2021-06-02 13:46:20|82885.2|82860.2|82885.5|82860.5|82886.7|82861.7|82884.8|82859.8|32
1622641590000|2021-06-02 13:46:30|82885.4|82860.4|82884.5|82859.5|82887.8|82862.8|82881.6|82856.6|51
1622641600000|2021-06-02 13:46:40|82884.6|82859.6|82885.6|82860.6|82887.5|82862.5|82881.5|82856.5|48
1622641610000|2021-06-02 13:46:50|82885.3|82860.3|82889.4|82864.4|82889.5|82864.5|82882.8|82857.8|55
1622641620000|2021-06-02 13:47:00|82889.2|82864.2|82884.4|82859.4|82889.7|82864.7|82884.3|82859.3|47
1622641630000|2021-06-02 13:47:10|82884.7|82859.7|82876.2|82851.2|82884.8|82859.8|82875.1|82850.1|56
1622641640000|2021-06-02 13:47:20|82877.1|82852.1|82876.1|82851.1|82877.6|82852.6|82874.4|82849.4|51
1622641650000|2021-06-02 13:47:30|82875.2|82850.2|82873.7|82848.7|82878|82853|82872|82847|50
1622641660000|2021-06-02 13:47:40|82873.8|82848.8|82872.3|82847.3|82875.1|82850.1|82871.9|82846.9|47
1622641670000|2021-06-02 13:47:50|82872.5|82847.5|82870.7|82845.7|82875.9|82850.9|82870.7|82845.7|44
1622641680000|2021-06-02 13:48:00|82871.8|82846.8|82871.7|82846.7|82873.7|82848.7|82870.8|82845.8|53
1622641690000|2021-06-02 13:48:10|82872.7|82847.7|82874|82849|82874.3|82849.3|82870.9|82845.9|49
1622641700000|2021-06-02 13:48:20|82874.4|82849.4|82873.4|82848.4|82877.1|82852.1|82871.4|82846.4|44
1622641710000|2021-06-02 13:48:30|82873.3|82848.3|82872.6|82847.6|82874.5|82849.5|82871.4|82846.4|44
1622641720000|2021-06-02 13:48:40|82872.8|82847.8|82874.8|82849.8|82874.8|82849.8|82871.7|82846.7|35
1622641730000|2021-06-02 13:48:50|82874.3|82849.3|82875.6|82850.6|82875.6|82850.6|82873.8|82848.8|30
1622641740000|2021-06-02 13:49:00|82875.3|82850.3|82871.5|82846.5|82875.4|82850.4|82870.9|82845.9|35
1622641750000|2021-06-02 13:49:10|82872|82847|82874.6|82849.6|82878.5|82853.5|82871|82846|52
1622641760000|2021-06-02 13:49:20|82874.9|82849.9|82878.4|82853.4|82879.4|82854.4|82873.7|82848.7|26
1622641770000|2021-06-02 13:49:30|82878.9|82853.9|82874.9|82849.9|82881.2|82856.2|82874.2|82849.2|45
1622641780000|2021-06-02 13:49:40|82875.1|82850.1|82872.6|82847.6|82875.6|82850.6|82872.3|82847.3|50
1622641790000|2021-06-02 13:49:50|82872.1|82847.1|82872.9|82847.9|82874.2|82849.2|82871.7|82846.7|39
1622641800000|2021-06-02 13:50:00|82873|82848|82871.1|82846.1|82873.2|82848.2|82869.5|82844.5|58
1622641810000|2021-06-02 13:50:10|82871.5|82846.5|82870.5|82845.5|82873.8|82848.8|82867.4|82842.4|63
1622641820000|2021-06-02 13:50:20|82870.4|82845.4|82867.9|82842.9|82871.1|82846.1|82866.3|82841.3|49
1622641830000|2021-06-02 13:50:30|82866.8|82841.8|82865.1|82840.1|82867.3|82842.3|82863.3|82838.3|45
1622641840000|2021-06-02 13:50:40|82864.9|82839.9|82864.4|82839.4|82865.1|82840.1|82862.6|82837.6|34
1622641850000|2021-06-02 13:50:50|82864.2|82839.2|82867|82842|82868.2|82843.2|82862|82837|45
1622641860000|2021-06-02 13:51:00|82866.8|82841.8|82863.3|82838.3|82870.5|82845.5|82862.5|82837.5|45
1622641870000|2021-06-02 13:51:10|82862.6|82837.6|82861.7|82836.7|82863.6|82838.6|82857.3|82832.3|54
1622641880000|2021-06-02 13:51:20|82861.6|82836.6|82862.1|82837.1|82864.5|82839.5|82861.2|82836.2|53
1622641890000|2021-06-02 13:51:30|82860.7|82835.7|82842.4|82817.4|82861.3|82836.3|82842|82817|65
1622641900000|2021-06-02 13:51:40|82842.6|82817.6|82850.7|82825.7|82853.1|82828.1|82841.1|82816.1|47
1622641910000|2021-06-02 13:51:50|82850.6|82825.6|82857.7|82832.7|82857.9|82832.9|82849.2|82824.2|57
1622641920000|2021-06-02 13:52:00|82857.5|82832.5|82857.8|82832.8|82862.7|82837.7|82857.4|82832.4|55
1622641930000|2021-06-02 13:52:10|82857.6|82832.6|82841.9|82816.9|82858.8|82833.8|82841.9|82816.9|48
1622641940000|2021-06-02 13:52:20|82842.3|82817.3|82831.9|82806.9|82842.4|82817.4|82831.5|82806.5|55
1622641950000|2021-06-02 13:52:30|82832|82807|82833.8|82808.8|82834.2|82809.2|82830.9|82805.9|56
1622641960000|2021-06-02 13:52:40|82836.9|82811.9|82840|82815|82840.9|82815.9|82834.2|82809.2|60
1622641970000|2021-06-02 13:52:50|82840.4|82815.4|82841.7|82816.7|82849.8|82824.8|82839.4|82814.4|60
1622641980000|2021-06-02 13:53:00|82843.2|82818.2|82852|82827|82853.1|82828.1|82842.3|82817.3|51
1622641990000|2021-06-02 13:53:10|82851.4|82826.4|82853.1|82828.1|82853.4|82828.4|82849.6|82824.6|55
1622642000000|2021-06-02 13:53:20|82852.9|82827.9|82851.4|82826.4|82852.9|82827.9|82843.5|82818.5|50
1622642010000|2021-06-02 13:53:30|82851.6|82826.6|82850.7|82825.7|82852.3|82827.3|82849.2|82824.2|51
1622642020000|2021-06-02 13:53:40|82850.4|82825.4|82864.1|82839.1|82864.7|82839.7|82850.4|82825.4|54
1622642030000|2021-06-02 13:53:50|82863.8|82838.8|82869.8|82844.8|82871|82846|82862.4|82837.4|53
1622642040000|2021-06-02 13:54:00|82870|82845|82865.1|82840.1|82870.7|82845.7|82865.1|82840.1|41
1622642050000|2021-06-02 13:54:10|82866.9|82841.9|82860.6|82835.6|82866.9|82841.9|82860.2|82835.2|43
1622642060000|2021-06-02 13:54:20|82859.6|82834.6|82862.6|82837.6|82864.6|82839.6|82859.6|82834.6|43
1622642070000|2021-06-02 13:54:30|82862.7|82837.7|82863.5|82838.5|82866.9|82841.9|82862.7|82837.7|46
1622642080000|2021-06-02 13:54:40|82863.9|82838.9|82867.2|82842.2|82869.6|82844.6|82863.9|82838.9|46
1622642090000|2021-06-02 13:54:50|82867.1|82842.1|82868.1|82843.1|82870.7|82845.7|82867.1|82842.1|44
1622642100000|2021-06-02 13:55:00|82867.9|82842.9|82860|82835|82868.6|82843.6|82859.5|82834.5|50
1622642110000|2021-06-02 13:55:10|82859.5|82834.5|82846.3|82821.3|82860.5|82835.5|82844.9|82819.9|59
1622642120000|2021-06-02 13:55:20|82846.2|82821.2|82850.3|82825.3|82850.3|82825.3|82844.1|82819.1|54
1622642130000|2021-06-02 13:55:30|82850.7|82825.7|82845.4|82820.4|82850.8|82825.8|82845.4|82820.4|51
1622642140000|2021-06-02 13:55:40|82845.9|82820.9|82843.3|82818.3|82846.4|82821.4|82840.4|82815.4|59
1622642150000|2021-06-02 13:55:50|82843.9|82818.9|82848.1|82823.1|82848.6|82823.6|82842.8|82817.8|54
1622642160000|2021-06-02 13:56:00|82848.6|82823.6|82852.3|82827.3|82853|82828|82846.8|82821.8|50
1622642170000|2021-06-02 13:56:10|82852.5|82827.5|82856.4|82831.4|82858.9|82833.9|82852.5|82827.5|54
1622642180000|2021-06-02 13:56:20|82855.4|82830.4|82850.6|82825.6|82856.3|82831.3|82850.1|82825.1|64
1622642190000|2021-06-02 13:56:30|82851|82826|82845.1|82820.1|82855.7|82830.7|82845.1|82820.1|52
1622642200000|2021-06-02 13:56:40|82844.6|82819.6|82842.6|82817.6|82845.6|82820.6|82840.7|82815.7|46
1622642210000|2021-06-02 13:56:50|82842.2|82817.2|82841.6|82816.6|82843|82818|82839.6|82814.6|43
1622642220000|2021-06-02 13:57:00|82842.1|82817.1|82841.6|82816.6|82843.5|82818.5|82840.5|82815.5|40
1622642230000|2021-06-02 13:57:10|82841.5|82816.5|82847.9|82822.9|82848.2|82823.2|82841.3|82816.3|56
1622642240000|2021-06-02 13:57:20|82847.4|82822.4|82857.3|82832.3|82860|82835|82847.1|82822.1|64
1622642250000|2021-06-02 13:57:30|82856.5|82831.5|82856.1|82831.1|82861.5|82836.5|82855.1|82830.1|62
1622642260000|2021-06-02 13:57:40|82857.3|82832.3|82844|82819|82858.4|82833.4|82843.2|82818.2|62
1622642270000|2021-06-02 13:57:50|82844.5|82819.5|82849.5|82824.5|82852.7|82827.7|82843.5|82818.5|57
1622642280000|2021-06-02 13:58:00|82849.4|82824.4|82850.9|82825.9|82852.1|82827.1|82847.4|82822.4|45
1622642290000|2021-06-02 13:58:10|82850.1|82825.1|82843.8|82818.8|82851|82826|82843.3|82818.3|50
1622642300000|2021-06-02 13:58:20|82843.9|82818.9|82844|82819|82847.5|82822.5|82840.9|82815.9|59
1622642310000|2021-06-02 13:58:30|82843.3|82818.3|82840.9|82815.9|82845.5|82820.5|82840.9|82815.9|54
1622642320000|2021-06-02 13:58:40|82840.5|82815.5|82833.3|82808.3|82842.9|82817.9|82832.2|82807.2|63
1622642330000|2021-06-02 13:58:50|82832.4|82807.4|82836.9|82811.9|82838.7|82813.7|82829.8|82804.8|55
1622642340000|2021-06-02 13:59:00|82837.2|82812.2|82834.6|82809.6|82838.1|82813.1|82832.8|82807.8|62
1622642350000|2021-06-02 13:59:10|82835.8|82810.8|82843.6|82818.6|82846.7|82821.7|82835.7|82810.7|62
1622642360000|2021-06-02 13:59:20|82843.2|82818.2|82839.2|82814.2|82844.8|82819.8|82837.8|82812.8|54
1622642370000|2021-06-02 13:59:30|82839.1|82814.1|82842.5|82817.5|82857.9|82819.4|82838.8|82804.8|50
1622642380000|2021-06-02 13:59:40|82842.6|82817.6|82830.8|82805.8|82850.6|82817.6|82830.2|82794.3|61
1622642390000|2021-06-02 13:59:50|82830.7|82805.7|82831.6|82806.6|82833.7|82808.7|82829.2|82804.2|54
1622642400000|2021-06-02 14:00:00|82831.7|82806.7|82854.3|82804.3|82854.3|82816.5|82828.8|82803.2|59
1622642410000|2021-06-02 14:00:10|82854.1|82804.1|82837.5|82812.5|82858|82818.3|82836.7|82804.1|64
1622642420000|2021-06-02 14:00:20|82837.9|82812.9|82842.8|82817.8|82845.4|82820.4|82836.3|82811.3|48
1622642430000|2021-06-02 14:00:30|82844|82819|82851.2|82826.2|82865.6|82829.3|82843.8|82813.8|44
1622642440000|2021-06-02 14:00:40|82850.6|82825.6|82855.8|82830.8|82855.8|82830.8|82847.6|82822.6|60
1622642450000|2021-06-02 14:00:50|82855.4|82830.4|82854.5|82829.5|82856.7|82831.7|82852.5|82827.5|34
1622642460000|2021-06-02 14:01:00|82852.5|82827.5|82857.3|82832.3|82863.3|82838.3|82852.5|82827.5|70
1622642470000|2021-06-02 14:01:10|82857.5|82832.5|82849|82824|82857.5|82832.5|82846.7|82821.7|57
1622642480000|2021-06-02 14:01:20|82849.3|82824.3|82845.6|82820.6|82851.9|82826.9|82844.9|82819.9|56
1622642490000|2021-06-02 14:01:30|82845.1|82820.1|82851.2|82826.2|82863|82827.1|82844.9|82811.6|49
1622642500000|2021-06-02 14:01:40|82851.6|82826.6|82847.9|82822.9|82852.6|82827.6|82847.7|82822.7|43
1622642510000|2021-06-02 14:01:50|82848.2|82823.2|82847.3|82822.3|82850.9|82825.9|82845.8|82820.8|44
1622642520000|2021-06-02 14:02:00|82847.6|82822.6|82848.4|82823.4|82849.8|82824.8|82845.5|82820.5|56
1622642530000|2021-06-02 14:02:10|82846.6|82821.6|82850.1|82825.1|82851.6|82826.6|82846.1|82821.1|48
1622642540000|2021-06-02 14:02:20|82850.5|82825.5|82846.9|82821.9|82850.7|82825.7|82845|82820|46
1622642550000|2021-06-02 14:02:30|82846.7|82821.7|82844.2|82819.2|82847.8|82822.8|82843.9|82818.9|51
1622642560000|2021-06-02 14:02:40|82844|82819|82833.6|82808.6|82844.5|82819.5|82833.5|82808.5|60
1622642570000|2021-06-02 14:02:50|82833.3|82808.3|82833.5|82808.5|82834.9|82809.9|82829.7|82804.7|50
1622642580000|2021-06-02 14:03:00|82833.6|82808.6|82831.1|82806.1|82833.6|82808.6|82827.9|82802.9|63
1622642590000|2021-06-02 14:03:10|82831.3|82806.3|82839.1|82814.1|82839.1|82814.1|82830.4|82805.4|50
1622642600000|2021-06-02 14:03:20|82838.7|82813.7|82835.7|82810.7|82842.2|82817.2|82835.3|82810.3|46
1622642610000|2021-06-02 14:03:30|82836.8|82811.8|82835.7|82810.7|82840.4|82815.4|82834.3|82809.3|48
1622642620000|2021-06-02 14:03:40|82836.4|82811.4|82837.4|82812.4|82837.4|82812.4|82835.2|82810.2|39
1622642630000|2021-06-02 14:03:50|82837.5|82812.5|82831.9|82806.9|82840.9|82815.9|82831.9|82806.9|49
1622642640000|2021-06-02 14:04:00|82831|82806|82830.3|82805.3|82831.3|82806.3|82826|82801|51
1622642650000|2021-06-02 14:04:10|82829.1|82804.1|82830.4|82805.4|82830.6|82805.6|82826.2|82801.2|37
1622642660000|2021-06-02 14:04:20|82830.1|82805.1|82829.5|82804.5|82830.7|82805.7|82829.5|82804.5|38
1622642670000|2021-06-02 14:04:30|82829.4|82804.4|82822.5|82797.5|82830|82805|82822.5|82797.5|39
1622642680000|2021-06-02 14:04:40|82822.6|82797.6|82827.9|82802.9|82829.5|82804.5|82820|82795|53
1622642690000|2021-06-02 14:04:50|82828.1|82803.1|82827.2|82802.2|82832.4|82807.4|82826.6|82801.6|55
1622642700000|2021-06-02 14:05:00|82826.7|82801.7|82825|82800|82827.8|82802.8|82823.5|82798.5|58
1622642710000|2021-06-02 14:05:10|82825.2|82800.2|82834.7|82809.7|82835.3|82810.3|82824.8|82799.8|45
1622642720000|2021-06-02 14:05:20|82834.6|82809.6|82833.6|82808.6|82835.7|82810.7|82831.9|82806.9|42
1622642730000|2021-06-02 14:05:30|82833.5|82808.5|82839.7|82814.7|82839.9|82814.9|82833.1|82808.1|48
1622642740000|2021-06-02 14:05:40|82839.9|82814.9|82837.6|82812.6|82840.4|82815.4|82836.7|82811.7|28
1622642750000|2021-06-02 14:05:50|82837.5|82812.5|82840.7|82815.7|82840.7|82815.7|82835.9|82810.9|45
1622642760000|2021-06-02 14:06:00|82839.9|82814.9|82835.8|82810.8|82840|82815|82834.1|82809.1|52
1622642770000|2021-06-02 14:06:10|82835.9|82810.9|82841.5|82816.5|82841.8|82816.8|82835.8|82810.8|47
1622642780000|2021-06-02 14:06:20|82841.2|82816.2|82842.5|82817.5|82843.5|82818.5|82840.3|82815.3|35
1622642790000|2021-06-02 14:06:30|82843.4|82818.4|82842.2|82817.2|82856.3|82818.4|82841.1|82805|44
1622642800000|2021-06-02 14:06:40|82842.1|82817.1|82835.6|82810.6|82842.8|82817.8|82832.7|82807.7|51
1622642810000|2021-06-02 14:06:50|82835.2|82810.2|82833.8|82808.8|82836.7|82811.7|82833.4|82808.4|33
1622642820000|2021-06-02 14:07:00|82833.9|82808.9|82833.3|82808.3|82834.2|82809.2|82831.8|82806.8|42
1622642830000|2021-06-02 14:07:10|82833|82808|82839.9|82814.9|82840.3|82815.3|82833|82808|38
1622642840000|2021-06-02 14:07:20|82840|82815|82840.4|82815.4|82840.9|82815.9|82839.5|82814.5|40
1622642850000|2021-06-02 14:07:30|82840.3|82815.3|82837.9|82812.9|82840.6|82815.6|82837.9|82812.9|36
1622642860000|2021-06-02 14:07:40|82838|82813|82831.6|82806.6|82838.5|82813.5|82830.7|82805.7|36
1622642870000|2021-06-02 14:07:50|82831.7|82806.7|82833.8|82808.8|82833.9|82808.9|82830.7|82805.7|34
1622642880000|2021-06-02 14:08:00|82833.9|82808.9|82825.7|82800.7|82834.1|82809.1|82823|82798|54
1622642890000|2021-06-02 14:08:10|82824.6|82799.6|82824|82799|82829.7|82804.7|82823.6|82798.6|42
1622642900000|2021-06-02 14:08:20|82824.5|82799.5|82826.5|82801.5|82826.5|82801.5|82823.2|82798.2|47
1622642910000|2021-06-02 14:08:30|82829.1|82804.1|82831.3|82806.3|82832.2|82807.2|82826|82801|49
1622642920000|2021-06-02 14:08:40|82831.6|82806.6|82827.4|82802.4|82831.9|82806.9|82827.3|82802.3|37
1622642930000|2021-06-02 14:08:50|82827.7|82802.7|82835.4|82810.4|82836.8|82811.8|82827.2|82802.2|33
1622642940000|2021-06-02 14:09:00|82834.4|82809.4|82834.3|82809.3|82837.4|82812.4|82829.3|82804.3|45
1622642950000|2021-06-02 14:09:10|82833.9|82808.9|82834.9|82809.9|82835.5|82810.5|82833.8|82808.8|42
1622642960000|2021-06-02 14:09:20|82834.2|82809.2|82832|82807|82835|82810|82831.3|82806.3|51
1622642970000|2021-06-02 14:09:30|82832.2|82807.2|82834.2|82809.2|82834.6|82809.6|82830.7|82805.7|34
1622642980000|2021-06-02 14:09:40|82834.1|82809.1|82834|82809|82837.3|82812.3|82833.2|82808.2|44
1622642990000|2021-06-02 14:09:50|82834.7|82809.7|82836.3|82811.3|82838.2|82813.2|82833.6|82808.6|41
1622643000000|2021-06-02 14:10:00|82837.3|82812.3|82846.4|82821.4|82849.6|82824.6|82837.1|82812.1|51
1622643010000|2021-06-02 14:10:10|82846.3|82821.3|82847.3|82822.3|82847.4|82822.4|82846|82821|23
1622643020000|2021-06-02 14:10:20|82847.2|82822.2|82847.9|82822.9|82848.9|82823.9|82846.5|82821.5|25
1622643030000|2021-06-02 14:10:30|82847.3|82822.3|82849.4|82824.4|82851.7|82826.7|82847.3|82822.3|43
1622643040000|2021-06-02 14:10:40|82849.3|82824.3|82848.1|82823.1|82849.7|82824.7|82847.6|82822.6|27
1622643050000|2021-06-02 14:10:50|82848|82823|82848.1|82823.1|82851|82826|82847.7|82822.7|47
1622643060000|2021-06-02 14:11:00|82847.9|82822.9|82850|82825|82850.3|82825.3|82846.8|82821.8|39
1622643070000|2021-06-02 14:11:10|82849.5|82824.5|82843.7|82818.7|82849.5|82824.5|82843.2|82818.2|31
1622643080000|2021-06-02 14:11:20|82843.4|82818.4|82844.8|82819.8|82845.6|82820.6|82843.1|82818.1|27
1622643090000|2021-06-02 14:11:30|82844.6|82819.6|82843.2|82818.2|82845.1|82820.1|82840.4|82815.4|36
1622643100000|2021-06-02 14:11:40|82843.1|82818.1|82847.7|82822.7|82849.4|82824.4|82841.6|82816.6|43
1622643110000|2021-06-02 14:11:50|82847.8|82822.8|82850.2|82825.2|82850.2|82825.2|82842.5|82817.5|45
1622643120000|2021-06-02 14:12:00|82845.7|82820.7|82846|82821|82849|82824|82845.7|82820.7|45
1622643130000|2021-06-02 14:12:10|82845.9|82820.9|82847.5|82822.5|82848|82823|82845.3|82820.3|35
1622643140000|2021-06-02 14:12:20|82847.6|82822.6|82852.7|82827.7|82852.7|82827.7|82846|82821|44
1622643150000|2021-06-02 14:12:30|82851.8|82826.8|82852.6|82827.6|82853.8|82828.8|82849.4|82824.4|45
1622643160000|2021-06-02 14:12:40|82852.4|82827.4|82856.1|82831.1|82861.4|82836.4|82852.3|82827.3|60
1622643170000|2021-06-02 14:12:50|82857.1|82832.1|82857.4|82832.4|82859.3|82834.3|82855.9|82830.9|42
1622643180000|2021-06-02 14:13:00|82857.3|82832.3|82856.4|82831.4|82859.2|82834.2|82853.9|82828.9|54
1622643190000|2021-06-02 14:13:10|82858.2|82833.2|82868|82843|82868.3|82843.3|82858.2|82833.2|59
1622643200000|2021-06-02 14:13:20|82865.4|82840.4|82866.8|82841.8|82867.5|82842.5|82864|82839|60
1622643210000|2021-06-02 14:13:30|82866.7|82841.7|82859.3|82834.3|82866.7|82841.7|82859.3|82834.3|50
1622643220000|2021-06-02 14:13:40|82859.1|82834.1|82856.1|82831.1|82860|82835|82855|82830|40
1622643230000|2021-06-02 14:13:50|82856.2|82831.2|82857.5|82832.5|82857.5|82832.5|82854.9|82829.9|39
1622643240000|2021-06-02 14:14:00|82857.3|82832.3|82856.8|82831.8|82859.8|82834.8|82856.1|82831.1|40
1622643250000|2021-06-02 14:14:10|82857.4|82832.4|82863.7|82838.7|82867.7|82842.7|82857|82832|32
1622643260000|2021-06-02 14:14:20|82863|82838|82861.5|82836.5|82863.4|82838.4|82860.7|82835.7|30
1622643270000|2021-06-02 14:14:30|82861.9|82836.9|82863.1|82838.1|82865.3|82840.3|82861.1|82836.1|33
1622643280000|2021-06-02 14:14:40|82860.5|82835.5|82860.7|82835.7|82863.3|82838.3|82859.3|82834.3|36
1622643290000|2021-06-02 14:14:50|82860.3|82835.3|82858.2|82833.2|82861.2|82836.2|82856.3|82831.3|32
1622643300000|2021-06-02 14:15:00|82856.4|82831.4|82852|82827|82857.4|82832.4|82850.1|82825.1|53
1622643310000|2021-06-02 14:15:10|82851.7|82826.7|82852.3|82827.3|82854.4|82829.4|82851.7|82826.7|39
1622643320000|2021-06-02 14:15:20|82852.6|82827.6|82850.3|82825.3|82854.6|82829.6|82850.3|82825.3|43
1622643330000|2021-06-02 14:15:30|82849.5|82824.5|82848.3|82823.3|82852|82827|82846.4|82821.4|40
1622643340000|2021-06-02 14:15:40|82848.5|82823.5|82848.5|82823.5|82849.6|82824.6|82848.1|82823.1|18
1622643350000|2021-06-02 14:15:50|82848|82823|82846.6|82821.6|82850.9|82825.9|82844.4|82819.4|31
1622643360000|2021-06-02 14:16:00|82846.2|82821.2|82845.4|82820.4|82847.4|82822.4|82842.5|82817.5|46
1622643370000|2021-06-02 14:16:10|82845.3|82820.3|82833.7|82808.7|82845.3|82820.3|82832.1|82807.1|57
1622643380000|2021-06-02 14:16:20|82833.8|82808.8|82835.6|82810.6|82836.4|82811.4|82832.6|82807.6|45
1622643390000|2021-06-02 14:16:30|82835.1|82810.1|82830.6|82805.6|82836.5|82811.5|82827.4|82802.4|39
1622643400000|2021-06-02 14:16:40|82830.8|82805.8|82832.9|82807.9|82836|82811|82828.4|82803.4|48
1622643410000|2021-06-02 14:16:50|82833.5|82808.5|82833.8|82808.8|82836.2|82811.2|82831.6|82806.6|37
1622643420000|2021-06-02 14:17:00|82834.5|82809.5|82828.1|82803.1|82834.5|82809.5|82828.1|82803.1|42
1622643430000|2021-06-02 14:17:10|82828.6|82803.6|82828.2|82803.2|82832|82807|82826|82801|36
1622643440000|2021-06-02 14:17:20|82828.3|82803.3|82829.5|82804.5|82832.3|82807.3|82827.9|82802.9|42
1622643450000|2021-06-02 14:17:30|82829|82804|82829.6|82804.6|82829.7|82804.7|82827.4|82802.4|44
1622643460000|2021-06-02 14:17:40|82829.9|82804.9|82829|82804|82831.3|82806.3|82826.7|82801.7|29
1622643470000|2021-06-02 14:17:50|82828.5|82803.5|82824.2|82799.2|82828.5|82803.5|82823.6|82798.6|42
1622643480000|2021-06-02 14:18:00|82824.1|82799.1|82825.6|82800.6|82828.6|82803.6|82824.1|82799.1|44
1622643490000|2021-06-02 14:18:10|82825.7|82800.7|82825.6|82800.6|82827.3|82802.3|82824.3|82799.3|41
1622643500000|2021-06-02 14:18:20|82825.3|82800.3|82825.8|82800.8|82827.9|82802.9|82824.3|82799.3|43
1622643510000|2021-06-02 14:18:30|82825.7|82800.7|82829.5|82804.5|82831.2|82806.2|82822.9|82797.9|55
1622643520000|2021-06-02 14:18:40|82828.3|82803.3|82829.7|82804.7|82833.1|82808.1|82827.8|82802.8|34
1622643530000|2021-06-02 14:18:50|82829.8|82804.8|82829.7|82804.7|82830.4|82805.4|82828.9|82803.9|44
1622643540000|2021-06-02 14:19:00|82832.8|82807.8|82833.3|82808.3|82836|82811|82832.6|82807.6|39
1622643550000|2021-06-02 14:19:10|82832.7|82807.7|82839.1|82814.1|82840.8|82815.8|82832.7|82807.7|33
1622643560000|2021-06-02 14:19:20|82839.7|82814.7|82839.8|82814.8|82842.3|82817.3|82838.8|82813.8|44
1622643570000|2021-06-02 14:19:30|82839.9|82814.9|82836.8|82811.8|82839.9|82814.9|82832.4|82807.4|43
1622643580000|2021-06-02 14:19:40|82837.6|82812.6|82836.4|82811.4|82838.8|82813.8|82829.4|82804.4|54
1622643590000|2021-06-02 14:19:50|82836.9|82811.9|82836.3|82811.3|82837.4|82812.4|82834.7|82809.7|34
1622643600000|2021-06-02 14:20:00|82835.6|82810.6|82831.6|82806.6|82836.4|82811.4|82831.6|82806.6|36
1622643610000|2021-06-02 14:20:10|82831|82806|82832.5|82807.5|82832.8|82807.8|82830.7|82805.7|30
1622643620000|2021-06-02 14:20:20|82832.7|82807.7|82834.7|82809.7|82836|82811|82832.4|82807.4|28
1622643630000|2021-06-02 14:20:30|82834.6|82809.6|82837|82812|82837|82812|82834.3|82809.3|29
1622643640000|2021-06-02 14:20:40|82838.6|82813.6|82839.6|82814.6|82839.6|82814.6|82836.7|82811.7|36
1622643650000|2021-06-02 14:20:50|82839.5|82814.5|82838.4|82813.4|82841.3|82816.3|82837.9|82812.9|41
1622643660000|2021-06-02 14:21:00|82838.7|82813.7|82830.5|82805.5|82847.5|82813.7|82830.2|82795.2|46
1622643670000|2021-06-02 14:21:10|82830.3|82805.3|82833.1|82808.1|82834|82809|82830.3|82805.3|40
1622643680000|2021-06-02 14:21:20|82834.8|82809.8|82831|82806|82835|82810|82825.9|82800.9|48
1622643690000|2021-06-02 14:21:30|82831.2|82806.2|82829.1|82804.1|82832.5|82807.5|82826.2|82801.2|52
1622643700000|2021-06-02 14:21:40|82829.3|82804.3|82828.1|82803.1|82830.4|82805.4|82827.3|82802.3|24
1622643710000|2021-06-02 14:21:50|82828.7|82803.7|82826.7|82801.7|82828.7|82803.7|82825.2|82800.2|46
1622643720000|2021-06-02 14:22:00|82825.9|82800.9|82827.4|82802.4|82830.1|82805.1|82825.8|82800.8|44
1622643730000|2021-06-02 14:22:10|82827.3|82802.3|82828.3|82803.3|82828.9|82803.9|82827.3|82802.3|29
1622643740000|2021-06-02 14:22:20|82829.2|82804.2|82825.8|82800.8|82831.1|82806.1|82825.5|82800.5|51
1622643750000|2021-06-02 14:22:30|82825.6|82800.6|82824.9|82799.9|82827|82802|82824.9|82799.9|28
1622643760000|2021-06-02 14:22:40|82824.7|82799.7|82826.9|82801.9|82829.4|82804.4|82824.6|82799.6|42
1622643770000|2021-06-02 14:22:50|82826.7|82801.7|82828.3|82803.3|82828.5|82803.5|82824.8|82799.8|52
1622643780000|2021-06-02 14:23:00|82828.1|82803.1|82828.5|82803.5|82830.9|82805.9|82827.2|82802.2|43
1622643790000|2021-06-02 14:23:10|82829.2|82804.2|82831.1|82806.1|82831.1|82806.1|82827.2|82802.2|44
1622643800000|2021-06-02 14:23:20|82831.9|82806.9|82828.5|82803.5|82844.6|82808.5|82828.5|82794.6|40
1622643810000|2021-06-02 14:23:30|82828.7|82803.7|82828.3|82803.3|82829.2|82804.2|82827.4|82802.4|31
1622643820000|2021-06-02 14:23:40|82829.1|82804.1|82828.1|82803.1|82829.3|82804.3|82827.7|82802.7|28
1622643830000|2021-06-02 14:23:50|82827.8|82802.8|82831.6|82806.6|82831.6|82806.6|82827.6|82802.6|25
1622643840000|2021-06-02 14:24:00|82831|82806|82827.2|82802.2|82831.1|82806.1|82826.2|82801.2|37
1622643850000|2021-06-02 14:24:10|82827.4|82802.4|82826.9|82801.9|82827.6|82802.6|82826.4|82801.4|20
1622643860000|2021-06-02 14:24:20|82826.8|82801.8|82826.9|82801.9|82827|82802|82824.1|82799.1|27
1622643870000|2021-06-02 14:24:30|82827|82802|82825.2|82800.2|82827|82802|82823.8|82798.8|34
1622643880000|2021-06-02 14:24:40|82825|82800|82824.8|82799.8|82825.3|82800.3|82824.7|82799.7|14
1622643890000|2021-06-02 14:24:50|82825.1|82800.1|82830.9|82805.9|82832.3|82807.3|82824|82799|25
1622643900000|2021-06-02 14:25:00|82830.8|82805.8|82830.9|82805.9|82831.8|82806.8|82828.5|82803.5|33
1622643910000|2021-06-02 14:25:10|82830.6|82805.6|82831.1|82806.1|82831.1|82806.1|82830.1|82805.1|24
1622643920000|2021-06-02 14:25:20|82831.2|82806.2|82830.2|82805.2|82831.2|82806.2|82827.3|82802.3|29
1622643930000|2021-06-02 14:25:30|82830.1|82805.1|82828.4|82803.4|82830.8|82805.8|82828.2|82803.2|38
1622643940000|2021-06-02 14:25:40|82828.3|82803.3|82825.8|82800.8|82828.3|82803.3|82825.7|82800.7|35
1622643950000|2021-06-02 14:25:50|82825.4|82800.4|82832|82807|82834.2|82809.2|82824.9|82799.9|36
1622643960000|2021-06-02 14:26:00|82832.2|82807.2|82833.1|82808.1|82835.8|82810.8|82832.2|82807.2|52
1622643970000|2021-06-02 14:26:10|82832.7|82807.7|82833.8|82808.8|82833.8|82808.8|82830.9|82805.9|44
1622643980000|2021-06-02 14:26:20|82833.6|82808.6|82827.8|82802.8|82834|82809|82827.7|82802.7|40
1622643990000|2021-06-02 14:26:30|82827|82802|82828.1|82803.1|82828.8|82803.8|82826.3|82801.3|33
1622644000000|2021-06-02 14:26:40|82827.6|82802.6|82818.9|82793.9|82832.6|82807.6|82818.9|82793.9|57
1622644010000|2021-06-02 14:26:50|82820.5|82795.5|82822.7|82797.7|82822.7|82797.7|82820.5|82795.5|30
1622644020000|2021-06-02 14:27:00|82823.4|82798.4|82824.5|82799.5|82837.3|82800.4|82823.2|82786|38
1622644030000|2021-06-02 14:27:10|82824.1|82799.1|82824|82799|82824.7|82799.7|82823.9|82798.9|29
1622644040000|2021-06-02 14:27:20|82824.1|82799.1|82822.9|82797.9|82825.7|82800.7|82822.3|82797.3|25
1622644050000|2021-06-02 14:27:30|82822.6|82797.6|82802.4|82777.4|82822.8|82797.8|82799.8|82774.8|46
1622644060000|2021-06-02 14:27:40|82802.7|82777.7|82802.3|82777.3|82803.3|82778.3|82801.6|82776.6|35
1622644070000|2021-06-02 14:27:50|82802.4|82777.4|82808.1|82783.1|82808.3|82783.3|82800.4|82775.4|45
1622644080000|2021-06-02 14:28:00|82807.6|82782.6|82803.6|82778.6|82807.7|82782.7|82802.9|82777.9|36
1622644090000|2021-06-02 14:28:10|82804.1|82779.1|82802.9|82777.9|82804.1|82779.1|82801.6|82776.6|39
1622644100000|2021-06-02 14:28:20|82803|82778|82805.9|82780.9|82805.9|82780.9|82801|82776|44
1622644110000|2021-06-02 14:28:30|82806.4|82781.4|82808.2|82783.2|82808.3|82783.3|82804.6|82779.6|40
1622644120000|2021-06-02 14:28:40|82808.8|82783.8|82821.4|82771.4|82821.4|82786.3|82807.1|82771.4|40
1622644130000|2021-06-02 14:28:50|82821.8|82771.8|82815.2|82765.2|82822.7|82785|82803.4|82764.3|38
1622644140000|2021-06-02 14:29:00|82815.6|82765.6|82806.1|82781.1|82816.5|82781.5|82803.7|82765.6|24
1622644150000|2021-06-02 14:29:10|82805.8|82780.8|82803|82778|82805.8|82780.8|82802.8|82777.8|37
1622644160000|2021-06-02 14:29:20|82803.1|82778.1|82805.1|82780.1|82819.1|82782.5|82802.7|82767.3|48
1622644170000|2021-06-02 14:29:30|82804.7|82779.7|82809.9|82784.9|82810.8|82785.8|82804|82779|57
1622644180000|2021-06-02 14:29:40|82809.8|82784.8|82811.4|82786.4|82813.2|82788.2|82809.8|82784.8|41
1622644190000|2021-06-02 14:29:50|82810.3|82785.3|82809.9|82784.9|82812.5|82787.5|82807.6|82782.6|56
1622644200000|2021-06-02 14:30:00|82810.2|82785.2|82804|82779|82810.2|82785.2|82803.6|82778.6|55
1622644210000|2021-06-02 14:30:10|82803.9|82778.9|82805.6|82780.6|82806.5|82781.5|82803.3|82778.3|49
1622644220000|2021-06-02 14:30:20|82805.9|82780.9|82806.7|82781.7|82807.3|82782.3|82805|82780|23
1622644230000|2021-06-02 14:30:30|82806.9|82781.9|82811.3|82786.3|82812|82787|82806.1|82781.1|46
1622644240000|2021-06-02 14:30:40|82811.6|82786.6|82811.9|82786.9|82813|82788|82811.4|82786.4|27
1622644250000|2021-06-02 14:30:50|82812|82787|82806.4|82781.4|82812.8|82787.8|82804.1|82779.1|32
1622644260000|2021-06-02 14:31:00|82806.3|82781.3|82803.3|82778.3|82806.5|82781.5|82799.7|82774.7|50
1622644270000|2021-06-02 14:31:10|82804.9|82779.9|82809.8|82784.8|82819.5|82785.3|82803.1|82766.2|58
1622644280000|2021-06-02 14:31:20|82810|82785|82812.8|82787.8|82813.5|82788.5|82808.4|82783.4|58
1622644290000|2021-06-02 14:31:30|82813.1|82788.1|82810|82785|82814.5|82789.5|82809|82784|44
1622644300000|2021-06-02 14:31:40|82809.9|82784.9|82814.1|82789.1|82814.1|82789.1|82809.7|82784.7|34
1622644310000|2021-06-02 14:31:50|82814|82789|82832.5|82782.5|82832.5|82796.3|82811.5|82775.8|46
1622644320000|2021-06-02 14:32:00|82832.7|82782.7|82827.9|82777.9|82833|82783|82827.7|82777.7|45
1622644330000|2021-06-02 14:32:10|82827.8|82777.8|82829.5|82779.5|82830|82780|82827.6|82777.6|36
1622644340000|2021-06-02 14:32:20|82828.7|82778.7|82830.3|82780.3|82830.7|82780.7|82827.1|82777.1|48
1622644350000|2021-06-02 14:32:30|82830.2|82780.2|82818.2|82793.2|82830.2|82795|82817.6|82780.2|47
1622644360000|2021-06-02 14:32:40|82818.3|82793.3|82817.7|82792.7|82819.5|82794.5|82817.7|82792.7|34
1622644370000|2021-06-02 14:32:50|82817.8|82792.8|82816.7|82791.7|82819.5|82794.5|82815.8|82790.8|46
1622644380000|2021-06-02 14:33:00|82816.9|82791.9|82821.3|82796.3|82834.4|82797.5|82815.3|82784.4|50
1622644390000|2021-06-02 14:33:10|82822.2|82797.2|82822.3|82797.3|82823.4|82798.4|82821.7|82796.7|51
1622644400000|2021-06-02 14:33:20|82822.7|82797.7|82823|82798|82824.2|82799.2|82822.6|82797.6|31
1622644410000|2021-06-02 14:33:30|82822.7|82797.7|82828.3|82803.3|82841.8|82803.7|82822.7|82789.1|49
1622644420000|2021-06-02 14:33:40|82827.8|82802.8|82825.6|82800.6|82828.4|82803.4|82824.4|82799.4|35
1622644430000|2021-06-02 14:33:50|82825.8|82800.8|82825.9|82800.9|82829|82804|82824.4|82799.4|45
1622644440000|2021-06-02 14:34:00|82826|82801|82826.4|82801.4|82830.9|82805.9|82822|82797|55
1622644450000|2021-06-02 14:34:10|82826.5|82801.5|82825.2|82800.2|82827.3|82802.3|82822.9|82797.9|43
1622644460000|2021-06-02 14:34:20|82825.5|82800.5|82821|82796|82826.5|82801.5|82821|82796|40
1622644470000|2021-06-02 14:34:30|82820.7|82795.7|82824.1|82799.1|82824.1|82799.1|82820.6|82795.6|33
1622644480000|2021-06-02 14:34:40|82824.6|82799.6|82827.2|82802.2|82827.8|82802.8|82824|82799|29
1622644490000|2021-06-02 14:34:50|82827|82802|82825.8|82800.8|82827|82802|82825.4|82800.4|15
1622644500000|2021-06-02 14:35:00|82825.9|82800.9|82825.3|82800.3|82826.8|82801.8|82822.8|82797.8|44
1622644510000|2021-06-02 14:35:10|82825.7|82800.7|82831.4|82806.4|82833.2|82808.2|82825.7|82800.7|40
1622644520000|2021-06-02 14:35:20|82831.3|82806.3|82830.1|82805.1|82832.2|82807.2|82830.1|82805.1|27
1622644530000|2021-06-02 14:35:30|82829.8|82804.8|82834.1|82809.1|82851.7|82816.8|82829.8|82801|50
1622644540000|2021-06-02 14:35:40|82834|82809|82829.3|82804.3|82834.2|82809.2|82829.3|82804.3|31
1622644550000|2021-06-02 14:35:50|82829.5|82804.5|82826.7|82801.7|82830.3|82805.3|82823.7|82798.7|39
1622644560000|2021-06-02 14:36:00|82824.2|82799.2|82822.7|82797.7|82825.3|82800.3|82819.4|82794.4|31
1622644570000|2021-06-02 14:36:10|82822.6|82797.6|82828.3|82778.3|82828.3|82797.6|82815.3|82778.3|35
1622644580000|2021-06-02 14:36:20|82825.5|82775.5|82812.5|82787.5|82828.2|82790.6|82809.1|82772.8|60
1622644590000|2021-06-02 14:36:30|82812.9|82787.9|82836.7|82811.7|82849|82811.7|82812.5|82787.5|64
1622644600000|2021-06-02 14:36:40|82836.4|82811.4|82840.4|82815.4|82843.1|82818.1|82835|82810|50
1622644610000|2021-06-02 14:36:50|82841.4|82816.4|82837.7|82812.7|82843.7|82818.7|82835.5|82810.5|60
1622644620000|2021-06-02 14:37:00|82838.2|82813.2|82836.4|82811.4|82848|82814.5|82835|82797.5|50
1622644630000|2021-06-02 14:37:10|82837.5|82812.5|82838.8|82813.8|82840.8|82815.8|82836.6|82811.6|45
1622644640000|2021-06-02 14:37:20|82839|82814|82838.8|82813.8|82850|82816.3|82834.5|82800|50
1622644650000|2021-06-02 14:37:30|82838.7|82813.7|82837.6|82812.6|82841.1|82816.1|82836|82811|58
1622644660000|2021-06-02 14:37:40|82838.3|82813.3|82841.8|82816.8|82843.2|82818.2|82838.3|82813.3|36
1622644670000|2021-06-02 14:37:50|82841.7|82816.7|82841.6|82816.6|82843.7|82818.7|82841.3|82816.3|36
1622644680000|2021-06-02 14:38:00|82841.5|82816.5|82841.2|82816.2|82842.8|82817.8|82835.5|82810.5|52
1622644690000|2021-06-02 14:38:10|82840.4|82815.4|82836.6|82811.6|82840.4|82815.4|82836.3|82811.3|46
1622644700000|2021-06-02 14:38:20|82836.3|82811.3|82841.2|82816.2|82844.4|82819.4|82835.3|82810.3|48
1622644710000|2021-06-02 14:38:30|82841|82816|82840.7|82815.7|82842.5|82817.5|82838.8|82813.8|41
1622644720000|2021-06-02 14:38:40|82840.6|82815.6|82835.1|82810.1|82840.7|82815.7|82834.8|82809.8|44
1622644730000|2021-06-02 14:38:50|82835.7|82810.7|82834.8|82809.8|82836.8|82811.8|82832.3|82807.3|37
1622644740000|2021-06-02 14:39:00|82835.6|82810.6|82839.8|82814.8|82840.5|82815.5|82835.1|82810.1|41
1622644750000|2021-06-02 14:39:10|82840|82815|82842|82817|82843.1|82818.1|82839.1|82814.1|29
1622644760000|2021-06-02 14:39:20|82841.8|82816.8|82842.7|82817.7|82842.8|82817.8|82841.6|82816.6|28
1622644770000|2021-06-02 14:39:30|82842.3|82817.3|82842|82817|82846.2|82821.2|82841.3|82816.3|49
1622644780000|2021-06-02 14:39:40|82841.5|82816.5|82847.2|82822.2|82849.2|82824.2|82841.5|82816.5|58
1622644790000|2021-06-02 14:39:50|82847.3|82822.3|82845.7|82820.7|82848.4|82823.4|82844.6|82819.6|53
1622644800000|2021-06-02 14:40:00|82846.4|82821.4|82839.8|82814.8|82846.4|82821.4|82839|82814|54
1622644810000|2021-06-02 14:40:10|82839.6|82814.6|82835.3|82810.3|82839.8|82814.8|82833.1|82808.1|43
1622644820000|2021-06-02 14:40:20|82836|82811|82835|82810|82836.2|82811.2|82835|82810|29
1622644830000|2021-06-02 14:40:30|82834.9|82809.9|82833.6|82808.6|82835.3|82810.3|82832.6|82807.6|30
1622644840000|2021-06-02 14:40:40|82833.8|82808.8|82832.9|82807.9|82833.8|82808.8|82832.9|82807.9|28
1622644850000|2021-06-02 14:40:50|82833|82808|82832.5|82807.5|82833.3|82808.3|82832.5|82807.5|11
1622644860000|2021-06-02 14:41:00|82832.7|82807.7|82829.5|82804.5|82833.4|82808.4|82829.5|82804.5|27
1622644870000|2021-06-02 14:41:10|82829.3|82804.3|82830.9|82805.9|82831.2|82806.2|82829.2|82804.2|35
1622644880000|2021-06-02 14:41:20|82830.7|82805.7|82833.3|82808.3|82834.8|82809.8|82830.7|82805.7|40
1622644890000|2021-06-02 14:41:30|82833.1|82808.1|82832.3|82807.3|82834.6|82809.6|82832.3|82807.3|20
1622644900000|2021-06-02 14:41:40|82832.1|82807.1|82826.5|82801.5|82834.3|82809.3|82823.7|82798.7|39
1622644910000|2021-06-02 14:41:50|82828|82803|82816.6|82791.6|82828.8|82803.8|82816.6|82791.6|51
1622644920000|2021-06-02 14:42:00|82817.3|82792.3|82820.3|82795.3|82820.7|82795.7|82816.8|82791.8|40
1622644930000|2021-06-02 14:42:10|82820.4|82795.4|82821.5|82796.5|82824|82799|82819.6|82794.6|38
1622644940000|2021-06-02 14:42:20|82822|82797|82806.2|82781.2|82822|82797|82805|82780|40
1622644950000|2021-06-02 14:42:30|82806|82781|82808.1|82783.1|82810.7|82785.7|82806|82781|37
1622644960000|2021-06-02 14:42:40|82807.9|82782.9|82811.6|82786.6|82812|82787|82807.5|82782.5|25
1622644970000|2021-06-02 14:42:50|82814.5|82789.5|82806.6|82781.6|82814.5|82789.5|82806.4|82781.4|47
1622644980000|2021-06-02 14:43:00|82806.3|82781.3|82808.5|82783.5|82808.9|82783.9|82801.5|82776.5|52
1622644990000|2021-06-02 14:43:10|82808.9|82783.9|82810.4|82785.4|82810.4|82785.4|82807.8|82782.8|29
1622645000000|2021-06-02 14:43:20|82810.1|82785.1|82811.5|82786.5|82812.8|82787.8|82806.9|82781.9|43
1622645010000|2021-06-02 14:43:30|82810.8|82785.8|82811.9|82786.9|82812.9|82787.9|82810.2|82785.2|25
1622645020000|2021-06-02 14:43:40|82812.1|82787.1|82814.8|82789.8|82814.8|82789.8|82812.1|82787.1|26
1622645030000|2021-06-02 14:43:50|82814.2|82789.2|82818.7|82793.7|82818.9|82793.9|82814.2|82789.2|36
1622645040000|2021-06-02 14:44:00|82818.6|82793.6|82826.4|82801.4|82826.4|82801.4|82816.8|82791.8|51
1622645050000|2021-06-02 14:44:10|82825.3|82800.3|82825|82800|82825.9|82800.9|82824.1|82799.1|45
1622645060000|2021-06-02 14:44:20|82825.6|82800.6|82827.3|82802.3|82829.3|82804.3|82824.6|82799.6|47
1622645070000|2021-06-02 14:44:30|82827.9|82802.9|82827.8|82802.8|82828.1|82803.1|82825.9|82800.9|30
1622645080000|2021-06-02 14:44:40|82828|82803|82825.2|82800.2|82828|82803|82821.5|82796.5|24
1622645090000|2021-06-02 14:44:50|82824.7|82799.7|82823.5|82798.5|82825.3|82800.3|82823.4|82798.4|28
1622645100000|2021-06-02 14:45:00|82823.1|82798.1|82818|82793|82823.5|82798.5|82817.7|82792.7|48
1622645110000|2021-06-02 14:45:10|82817.5|82792.5|82817.8|82792.8|82818.5|82793.5|82817.1|82792.1|37
1622645120000|2021-06-02 14:45:20|82818|82793|82814.1|82789.1|82818.2|82793.2|82813.9|82788.9|35
1622645130000|2021-06-02 14:45:30|82813.6|82788.6|82816.2|82791.2|82820.9|82795.9|82813.4|82788.4|34
1622645140000|2021-06-02 14:45:40|82815.7|82790.7|82818.1|82793.1|82818.5|82793.5|82815.4|82790.4|33
1622645150000|2021-06-02 14:45:50|82817.8|82792.8|82815.4|82790.4|82822|82797|82813.7|82788.7|54
1622645160000|2021-06-02 14:46:00|82815.1|82790.1|82817.3|82792.3|82817.3|82792.3|82813.4|82788.4|45
1622645170000|2021-06-02 14:46:10|82816.7|82791.7|82817.2|82792.2|82819.7|82794.7|82816.6|82791.6|50
1622645180000|2021-06-02 14:46:20|82817.3|82792.3|82817|82792|82819.7|82794.7|82816.4|82791.4|39
1622645190000|2021-06-02 14:46:30|82818|82793|82819.3|82794.3|82819.3|82794.3|82816.8|82791.8|32
1622645200000|2021-06-02 14:46:40|82819.4|82794.4|82818.1|82793.1|82821.6|82796.6|82818.1|82793.1|50
1622645210000|2021-06-02 14:46:50|82818.3|82793.3|82824|82799|82825.3|82800.3|82818|82793|43
1622645220000|2021-06-02 14:47:00|82825.7|82800.7|82825.8|82800.8|82825.8|82800.8|82821.6|82796.6|49
1622645230000|2021-06-02 14:47:10|82826.1|82801.1|82825.2|82800.2|82826.1|82801.1|82824.6|82799.6|44
1622645240000|2021-06-02 14:47:20|82825|82800|82824.6|82799.6|82829.3|82804.3|82824.2|82799.2|43
1622645250000|2021-06-02 14:47:30|82824.7|82799.7|82818.7|82793.7|82824.8|82799.8|82817.3|82792.3|39
1622645260000|2021-06-02 14:47:40|82817.8|82792.8|82818.4|82793.4|82818.6|82793.6|82815.6|82790.6|39
1622645270000|2021-06-02 14:47:50|82818.6|82793.6|82816.8|82791.8|82818.6|82793.6|82816.5|82791.5|30
1622645280000|2021-06-02 14:48:00|82816.6|82791.6|82815.2|82790.2|82816.8|82791.8|82814|82789|40
1622645290000|2021-06-02 14:48:10|82815.1|82790.1|82814.6|82789.6|82815.2|82790.2|82814.1|82789.1|26
1622645300000|2021-06-02 14:48:20|82814.7|82789.7|82814.4|82789.4|82814.7|82789.7|82814.1|82789.1|22
1622645310000|2021-06-02 14:48:30|82814.8|82789.8|82811.2|82786.2|82815|82790|82811.1|82786.1|31
1622645320000|2021-06-02 14:48:40|82811.1|82786.1|82807.3|82782.3|82811.5|82786.5|82802.8|82777.8|36
1622645330000|2021-06-02 14:48:50|82807.2|82782.2|82808.3|82783.3|82809.1|82784.1|82806.7|82781.7|31
1622645340000|2021-06-02 14:49:00|82808.2|82783.2|82805.8|82780.8|82808.5|82783.5|82805.6|82780.6|48
1622645350000|2021-06-02 14:49:10|82805.6|82780.6|82804.7|82779.7|82808.5|82783.5|82802|82777|44
1622645360000|2021-06-02 14:49:20|82804.4|82779.4|82790.6|82765.6|82804.5|82779.5|82777.8|82752.8|70
1622645370000|2021-06-02 14:49:30|82792|82767|82791.3|82766.3|82803.1|82770.5|82790.7|82752.3|58
1622645380000|2021-06-02 14:49:40|82791.2|82766.2|82804.1|82779.1|82805|82780|82791.1|82766.1|61
1622645390000|2021-06-02 14:49:50|82805.4|82780.4|82816.4|82791.4|82816.4|82791.4|82804.1|82779.1|57
1622645400000|2021-06-02 14:50:00|82816.6|82791.6|82841.4|82791.4|82842|82804|82813.5|82784.5|64
1622645410000|2021-06-02 14:50:10|82841.6|82791.6|82842.3|82792.3|82844.1|82806.5|82825.7|82789.3|69
1622645420000|2021-06-02 14:50:20|82842.1|82792.1|82829|82804|82842.1|82804.4|82826.7|82791.3|44
1622645430000|2021-06-02 14:50:30|82828.9|82803.9|82832.2|82807.2|82833.6|82808.6|82828|82803|58
1622645440000|2021-06-02 14:50:40|82832.1|82807.1|82833.7|82808.7|82835.6|82810.6|82830.7|82805.7|53
1622645450000|2021-06-02 14:50:50|82835.8|82810.8|82830.8|82805.8|82835.8|82810.8|82827.5|82802.5|61
1622645460000|2021-06-02 14:51:00|82830.5|82805.5|82823.1|82798.1|82830.9|82805.9|82823.1|82798.1|61
1622645470000|2021-06-02 14:51:10|82822.2|82797.2|82827.9|82802.9|82828.5|82803.5|82822.2|82797.2|50
1622645480000|2021-06-02 14:51:20|82828.3|82803.3|82822.3|82797.3|82829.5|82804.5|82820.8|82795.8|51
1622645490000|2021-06-02 14:51:30|82822.5|82797.5|82817.9|82792.9|82822.5|82797.5|82817.7|82792.7|35
1622645500000|2021-06-02 14:51:40|82818.2|82793.2|82822.2|82797.2|82824.6|82799.6|82817.3|82792.3|38
1622645510000|2021-06-02 14:51:50|82822|82797|82822.5|82797.5|82822.9|82797.9|82819.8|82794.8|43
1622645520000|2021-06-02 14:52:00|82823.2|82798.2|82821.3|82796.3|82823.2|82798.2|82818.1|82793.1|52
1622645530000|2021-06-02 14:52:10|82821.7|82796.7|82822.3|82797.3|82822.6|82797.6|82818.2|82793.2|56
1622645540000|2021-06-02 14:52:20|82821.3|82796.3|82822|82797|82822.5|82797.5|82820.5|82795.5|41
1622645550000|2021-06-02 14:52:30|82822.5|82797.5|82835.5|82810.5|82835.5|82810.5|82822.3|82797.3|46
1622645560000|2021-06-02 14:52:40|82836.1|82811.1|82832.6|82807.6|82837.1|82812.1|82832.6|82807.6|49
1622645570000|2021-06-02 14:52:50|82831.8|82806.8|82828|82803|82833|82808|82825.5|82800.5|48
1622645580000|2021-06-02 14:53:00|82827.6|82802.6|82820.2|82795.2|82830.7|82805.7|82819.7|82794.7|48
1622645590000|2021-06-02 14:53:10|82819.3|82794.3|82814.1|82789.1|82819.3|82794.3|82809.5|82784.5|60
1622645600000|2021-06-02 14:53:20|82814.2|82789.2|82814.9|82789.9|82815.2|82790.2|82812.1|82787.1|46
1622645610000|2021-06-02 14:53:30|82815.2|82790.2|82813|82788|82818.9|82793.9|82813|82788|49
1622645620000|2021-06-02 14:53:40|82813.4|82788.4|82814.6|82789.6|82815.9|82790.9|82813.2|82788.2|28
1622645630000|2021-06-02 14:53:50|82814.3|82789.3|82812.1|82787.1|82817.2|82792.2|82810.1|82785.1|52
1622645640000|2021-06-02 14:54:00|82811.8|82786.8|82813|82788|82817.3|82792.3|82811.1|82786.1|59
1622645650000|2021-06-02 14:54:10|82813.2|82788.2|82810.9|82785.9|82813.5|82788.5|82809.2|82784.2|51
1622645660000|2021-06-02 14:54:20|82810.6|82785.6|82811.4|82786.4|82815.9|82790.9|82810.4|82785.4|58
1622645670000|2021-06-02 14:54:30|82811.8|82786.8|82813.5|82788.5|82818.1|82793.1|82811.5|82786.5|59
1622645680000|2021-06-02 14:54:40|82812.8|82787.8|82803.6|82778.6|82813.9|82788.9|82800.5|82775.5|46
1622645690000|2021-06-02 14:54:50|82804.5|82779.5|82794.8|82769.8|82807.3|82782.3|82793.6|82768.6|61
1622645700000|2021-06-02 14:55:00|82795.2|82770.2|82782.8|82757.8|82795.2|82770.2|82782.8|82757.8|67
1622645710000|2021-06-02 14:55:10|82784.2|82759.2|82786.3|82761.3|82786.8|82761.8|82781.8|82756.8|54
1622645720000|2021-06-02 14:55:20|82786|82761|82784.2|82759.2|82787.6|82762.6|82781.5|82756.5|45
1622645730000|2021-06-02 14:55:30|82784|82759|82783.4|82758.4|82791.8|82766.8|82781.3|82756.3|58
1622645740000|2021-06-02 14:55:40|82781.4|82756.4|82783.9|82758.9|82786.9|82761.9|82780|82755|39
1622645750000|2021-06-02 14:55:50|82783.6|82758.6|82781.4|82756.4|82784.6|82759.6|82780|82755|44
1622645760000|2021-06-02 14:56:00|82781.5|82756.5|82776|82751|82782|82757|82776|82751|45
1622645770000|2021-06-02 14:56:10|82776.5|82751.5|82773|82748|82779.9|82754.9|82773|82748|54
1622645780000|2021-06-02 14:56:20|82773.7|82748.7|82764.1|82739.1|82774.1|82749.1|82763.6|82738.6|59
1622645790000|2021-06-02 14:56:30|82764|82739|82762.8|82737.8|82765.3|82740.3|82760.4|82735.4|51
1622645800000|2021-06-02 14:56:40|82763.4|82738.4|82760.2|82735.2|82763.7|82738.7|82758.4|82733.4|62
1622645810000|2021-06-02 14:56:50|82760.4|82735.4|82762.1|82737.1|82763.2|82738.2|82760.2|82735.2|45
1622645820000|2021-06-02 14:57:00|82762.5|82737.5|82772.2|82747.2|82772.5|82747.5|82761.4|82736.4|62
1622645830000|2021-06-02 14:57:10|82772|82747|82772.9|82747.9|82773.2|82748.2|82765.7|82740.7|53
1622645840000|2021-06-02 14:57:20|82771|82746|82770.5|82745.5|82775.6|82750.6|82769.4|82744.4|61
1622645850000|2021-06-02 14:57:30|82769.6|82744.6|82743.4|82718.4|82769.6|82744.6|82739|82709.7|72
1622645860000|2021-06-02 14:57:40|82742.8|82717.8|82736.5|82711.5|82750.6|82725.6|82736.2|82711.2|59
1622645870000|2021-06-02 14:57:50|82737|82712|82734.7|82709.7|82741.4|82716.4|82732|82707|65
1622645880000|2021-06-02 14:58:00|82734.6|82709.6|82729.4|82704.4|82736.1|82711.1|82728.4|82703.4|60
1622645890000|2021-06-02 14:58:10|82728.9|82703.9|82740.7|82715.7|82741|82716|82726.1|82701.1|62
1622645900000|2021-06-02 14:58:20|82741.8|82716.8|82737.7|82712.7|82742.3|82717.3|82729.4|82704.4|67
1622645910000|2021-06-02 14:58:30|82738.1|82713.1|82736.4|82711.4|82743.5|82718.5|82736.3|82711.3|66
1622645920000|2021-06-02 14:58:40|82736.9|82711.9|82736.3|82711.3|82743.4|82718.4|82734.9|82709.9|55
1622645930000|2021-06-02 14:58:50|82735.4|82710.4|82728.1|82703.1|82735.4|82710.4|82726.5|82701.5|66
1622645940000|2021-06-02 14:59:00|82727.8|82702.8|82723.8|82698.8|82735.3|82710.3|82723.8|82698.8|63
1622645950000|2021-06-02 14:59:10|82724.5|82699.5|82716.5|82691.5|82725.7|82700.7|82714.5|82689.5|60
1622645960000|2021-06-02 14:59:20|82718.5|82693.5|82711.5|82686.5|82718.5|82693.5|82710.8|82685.8|50
1622645970000|2021-06-02 14:59:30|82711.2|82686.2|82710|82685|82711.7|82686.7|82707.6|82682.6|53
1622645980000|2021-06-02 14:59:40|82710.1|82685.1|82708.1|82683.1|82711.8|82686.8|82702.7|82677.7|69
1622645990000|2021-06-02 14:59:50|82709.4|82684.4|82722.1|82697.1|82722.1|82697.1|82706.6|82681.6|71
1622646000000|2021-06-02 15:00:00|82718|82693|82713|82688|82722.1|82697.1|82710.7|82685.7|72
1622646010000|2021-06-02 15:00:10|82712.9|82687.9|82712.8|82687.8|82716.7|82691.7|82708.7|82683.7|70
1622646020000|2021-06-02 15:00:20|82713.4|82688.4|82713.5|82688.5|82718|82693|82712|82687|59
1622646030000|2021-06-02 15:00:30|82712.2|82687.2|82711.1|82686.1|82717.2|82692.2|82709|82684|64
1622646040000|2021-06-02 15:00:40|82709.4|82684.4|82714.5|82689.5|82720.1|82695.1|82707.1|82682.1|63
1622646050000|2021-06-02 15:00:50|82714.6|82689.6|82713.3|82688.3|82717.9|82692.9|82708.3|82683.3|58
1622646060000|2021-06-02 15:01:00|82714.4|82689.4|82716.2|82691.2|82716.2|82691.2|82708.6|82683.6|64
1622646070000|2021-06-02 15:01:10|82716.5|82691.5|82720.6|82695.6|82725.3|82700.3|82712.2|82687.2|73
1622646080000|2021-06-02 15:01:20|82720.5|82695.5|82718.2|82693.2|82720.9|82695.9|82713.9|82688.9|58
1622646090000|2021-06-02 15:01:30|82717.7|82692.7|82713|82688|82719|82694|82712.1|82687.1|61
1622646100000|2021-06-02 15:01:40|82713.6|82688.6|82713.9|82688.9|82715.5|82690.5|82710.8|82685.8|60
1622646110000|2021-06-02 15:01:50|82714.4|82689.4|82714.8|82689.8|82717.5|82692.5|82708.8|82683.8|62
1622646120000|2021-06-02 15:02:00|82714.7|82689.7|82710.9|82685.9|82717.6|82692.6|82708.9|82683.9|65
1622646130000|2021-06-02 15:02:10|82710.2|82685.2|82718.2|82693.2|82718.2|82693.2|82705.5|82680.5|68
1622646140000|2021-06-02 15:02:20|82717.8|82692.8|82717.3|82692.3|82722.4|82697.4|82714.3|82689.3|59
1622646150000|2021-06-02 15:02:30|82718.5|82693.5|82723|82698|82723.8|82698.8|82718|82693|41
1622646160000|2021-06-02 15:02:40|82723.4|82698.4|82721.1|82696.1|82723.5|82698.5|82719.8|82694.8|45
1622646170000|2021-06-02 15:02:50|82721.3|82696.3|82722.2|82697.2|82724.2|82699.2|82717.9|82692.9|47
1622646180000|2021-06-02 15:03:00|82721.5|82696.5|82727.5|82702.5|82728.5|82703.5|82720.9|82695.9|51
1622646190000|2021-06-02 15:03:10|82727.6|82702.6|82733.6|82708.6|82733.6|82708.6|82726.9|82701.9|35
1622646200000|2021-06-02 15:03:20|82733.5|82708.5|82744.6|82719.6|82744.9|82719.9|82732.7|82707.7|43
1622646210000|2021-06-02 15:03:30|82744.7|82719.7|82746|82721|82747.5|82722.5|82744.7|82719.7|36
1622646220000|2021-06-02 15:03:40|82746.3|82721.3|82755.4|82730.4|82766.3|82734.7|82746.3|82714.6|48
1622646230000|2021-06-02 15:03:50|82755|82730|82758|82733|82762.1|82737.1|82755|82730|42
1622646240000|2021-06-02 15:04:00|82758.2|82733.2|82753.9|82728.9|82772.2|82737.3|82752.9|82715.6|48
1622646250000|2021-06-02 15:04:10|82754.2|82729.2|82744|82719|82754.5|82729.5|82743.2|82718.2|41
1622646260000|2021-06-02 15:04:20|82744.4|82719.4|82745.8|82695.8|82748.2|82719.7|82732.5|82695.8|27
1622646270000|2021-06-02 15:04:30|82747.7|82697.7|82729.9|82704.9|82749.8|82705.2|82727.8|82690.7|46
1622646280000|2021-06-02 15:04:40|82729.3|82704.3|82730.8|82705.8|82733.9|82708.9|82728.4|82703.4|41
1622646290000|2021-06-02 15:04:50|82730.6|82705.6|82731.4|82706.4|82732.8|82707.8|82730.6|82705.6|30
1622646300000|2021-06-02 15:05:00|82731.5|82706.5|82728.1|82703.1|82732.2|82707.2|82727.6|82702.6|45
1622646310000|2021-06-02 15:05:10|82729.3|82704.3|82728.8|82703.8|82729.7|82704.7|82728.5|82703.5|18
1622646320000|2021-06-02 15:05:20|82728.2|82703.2|82730.3|82705.3|82731.2|82706.2|82726|82701|34
1622646330000|2021-06-02 15:05:30|82732.1|82707.1|82732.3|82707.3|82732.8|82707.8|82730.9|82705.9|46
1622646340000|2021-06-02 15:05:40|82732.2|82707.2|82749.6|82699.6|82749.6|82714.6|82732.2|82698.8|50
1622646350000|2021-06-02 15:05:50|82738.9|82713.9|82736.1|82711.1|82740.7|82715.7|82734|82709|49
1622646360000|2021-06-02 15:06:00|82736.6|82711.6|82738.9|82713.9|82738.9|82713.9|82736.6|82711.6|42
1622646370000|2021-06-02 15:06:10|82739|82714|82738.8|82713.8|82739.8|82714.8|82737.9|82712.9|29
1622646380000|2021-06-02 15:06:20|82738.9|82713.9|82740.4|82715.4|82740.7|82715.7|82738.6|82713.6|19
1622646390000|2021-06-02 15:06:30|82740.2|82715.2|82740.5|82715.5|82740.9|82715.9|82739.6|82714.6|23
1622646400000|2021-06-02 15:06:40|82740.6|82715.6|82739.8|82714.8|82743.2|82718.2|82739.8|82714.8|35
1622646410000|2021-06-02 15:06:50|82741.1|82716.1|82740.5|82715.5|82741.1|82716.1|82739.2|82714.2|33
1622646420000|2021-06-02 15:07:00|82740.3|82715.3|82747|82722|82747|82722|82740.2|82715.2|40
1622646430000|2021-06-02 15:07:10|82746.5|82721.5|82744.5|82719.5|82748.1|82723.1|82744|82719|43
1622646440000|2021-06-02 15:07:20|82744.4|82719.4|82749.3|82724.3|82750.1|82725.1|82743.9|82718.9|30
1622646450000|2021-06-02 15:07:30|82748.4|82723.4|82749.6|82724.6|82751.9|82726.9|82748.4|82723.4|29
1622646460000|2021-06-02 15:07:40|82749.9|82724.9|82751.9|82726.9|82752.3|82727.3|82749.1|82724.1|28
1622646470000|2021-06-02 15:07:50|82751.7|82726.7|82751.5|82726.5|82752.6|82727.6|82751.5|82726.5|23
1622646480000|2021-06-02 15:08:00|82751.9|82726.9|82751.5|82726.5|82752.4|82727.4|82751.3|82726.3|26
1622646490000|2021-06-02 15:08:10|82751.6|82726.6|82751.7|82726.7|82752.8|82727.8|82751|82726|28
1622646500000|2021-06-02 15:08:20|82752|82727|82751|82726|82752|82727|82750.2|82725.2|25
1622646510000|2021-06-02 15:08:30|82750.9|82725.9|82749.4|82724.4|82750.9|82725.9|82749.1|82724.1|22
1622646520000|2021-06-02 15:08:40|82749.5|82724.5|82748.3|82723.3|82750|82725|82748.3|82723.3|32
1622646530000|2021-06-02 15:08:50|82748.4|82723.4|82748.3|82723.3|82751|82726|82747.4|82722.4|34
1622646540000|2021-06-02 15:09:00|82749|82724|82753.5|82728.5|82755.4|82730.4|82749|82724|49
1622646550000|2021-06-02 15:09:10|82753.4|82728.4|82748.2|82723.2|82755|82730|82747.5|82722.5|39
1622646560000|2021-06-02 15:09:20|82748.5|82723.5|82750.6|82725.6|82751.8|82726.8|82745.6|82720.6|45
1622646570000|2021-06-02 15:09:30|82751.2|82726.2|82755.2|82730.2|82756.4|82731.4|82750.9|82725.9|41
1622646580000|2021-06-02 15:09:40|82755.1|82730.1|82773.2|82723.2|82773.2|82733.1|82755.1|82720.8|40
1622646590000|2021-06-02 15:09:50|82773.6|82723.6|82750.9|82725.9|82774|82732.7|82750.9|82718.5|50
1622646600000|2021-06-02 15:10:00|82751.3|82726.3|82758.9|82708.9|82765.4|82727.7|82746.2|82708.2|53
1622646610000|2021-06-02 15:10:10|82758.1|82708.1|82756.4|82706.4|82758.1|82708.1|82754|82704|46
1622646620000|2021-06-02 15:10:20|82756.7|82706.7|82741.2|82716.2|82756.7|82720.3|82740.7|82705|43
1622646630000|2021-06-02 15:10:30|82740.3|82715.3|82742|82717|82744.9|82719.9|82740.3|82715.3|48
1622646640000|2021-06-02 15:10:40|82741.8|82716.8|82743.2|82718.2|82746|82721|82741.8|82716.8|47
1622646650000|2021-06-02 15:10:50|82743.3|82718.3|82738.5|82713.5|82743.5|82718.5|82738.3|82713.3|48
1622646660000|2021-06-02 15:11:00|82738.7|82713.7|82736.8|82711.8|82739.2|82714.2|82735.8|82710.8|49
1622646670000|2021-06-02 15:11:10|82737|82712|82735.4|82710.4|82738|82713|82734.9|82709.9|39
1622646680000|2021-06-02 15:11:20|82735.2|82710.2|82734.3|82709.3|82737.1|82712.1|82733.7|82708.7|51
1622646690000|2021-06-02 15:11:30|82734.7|82709.7|82735|82710|82736|82711|82732.3|82707.3|52
1622646700000|2021-06-02 15:11:40|82735.4|82710.4|82731.2|82706.2|82735.6|82710.6|82729.8|82704.8|45
1622646710000|2021-06-02 15:11:50|82731.9|82706.9|82730.6|82705.6|82733.2|82708.2|82730.5|82705.5|52
1622646720000|2021-06-02 15:12:00|82731.2|82706.2|82731.1|82706.1|82733|82708|82728.7|82703.7|47
1622646730000|2021-06-02 15:12:10|82731.3|82706.3|82731.2|82706.2|82732.8|82707.8|82729.7|82704.7|45
1622646740000|2021-06-02 15:12:20|82730.9|82705.9|82732.8|82707.8|82733|82708|82728.2|82703.2|39
1622646750000|2021-06-02 15:12:30|82732.7|82707.7|82732.9|82707.9|82733.6|82708.6|82730.2|82705.2|37
1622646760000|2021-06-02 15:12:40|82732.8|82707.8|82727.1|82702.1|82732.8|82707.8|82727.1|82702.1|51
1622646770000|2021-06-02 15:12:50|82729.1|82704.1|82723.2|82698.2|82729.1|82704.1|82721.8|82696.8|41
1622646780000|2021-06-02 15:13:00|82723.9|82698.9|82725.3|82700.3|82727|82702|82723.7|82698.7|48
1622646790000|2021-06-02 15:13:10|82725.1|82700.1|82720.2|82695.2|82725.8|82700.8|82715.5|82690.5|54
1622646800000|2021-06-02 15:13:20|82721.1|82696.1|82721.2|82696.2|82722.5|82697.5|82719.1|82694.1|39
1622646810000|2021-06-02 15:13:30|82720.3|82695.3|82712.6|82687.6|82720.3|82695.3|82706.2|82681.2|59
1622646820000|2021-06-02 15:13:40|82703.8|82678.8|82693.6|82668.6|82706.3|82681.3|82692.4|82667.4|63
1622646830000|2021-06-02 15:13:50|82692.4|82667.4|82695.2|82670.2|82696.3|82671.3|82691.6|82666.6|49
1622646840000|2021-06-02 15:14:00|82695.5|82670.5|82693.9|82668.9|82696|82671|82690|82665|51
1622646850000|2021-06-02 15:14:10|82695|82670|82699.5|82674.5|82700.7|82675.7|82694.2|82669.2|49
1622646860000|2021-06-02 15:14:20|82698.9|82673.9|82697.9|82672.9|82701.2|82676.2|82696.9|82671.9|41
1622646870000|2021-06-02 15:14:30|82697.5|82672.5|82692.7|82667.7|82698.5|82673.5|82690.5|82665.5|45
1622646880000|2021-06-02 15:14:40|82693|82668|82692.2|82667.2|82693.7|82668.7|82691.3|82666.3|41
1622646890000|2021-06-02 15:14:50|82692|82667|82692|82667|82694.5|82669.5|82690.7|82665.7|43
1622646900000|2021-06-02 15:15:00|82691.8|82666.8|82682.5|82657.5|82693.9|82668.9|82680.5|82655.5|57
1622646910000|2021-06-02 15:15:10|82681.5|82656.5|82689.7|82664.7|82692.1|82667.1|82677.5|82652.5|53
1622646920000|2021-06-02 15:15:20|82689.8|82664.8|82678.5|82653.5|82689.8|82664.8|82672.2|82647.2|66
1622646930000|2021-06-02 15:15:30|82680|82655|82680|82655|82680.9|82655.9|82678.6|82653.6|45
1622646940000|2021-06-02 15:15:40|82679.2|82654.2|82679.7|82654.7|82680.9|82655.9|82678.9|82653.9|38
1622646950000|2021-06-02 15:15:50|82679.8|82654.8|82678.5|82653.5|82680.8|82655.8|82677.8|82652.8|42
1622646960000|2021-06-02 15:16:00|82679|82654|82672.8|82647.8|82681.2|82656.2|82670.1|82645.1|52
1622646970000|2021-06-02 15:16:10|82675.8|82650.8|82678.8|82653.8|82682.9|82657.9|82673.4|82648.4|57
1622646980000|2021-06-02 15:16:20|82677.9|82652.9|82677.8|82652.8|82678.9|82653.9|82676.6|82651.6|32
1622646990000|2021-06-02 15:16:30|82678.4|82653.4|82676.9|82651.9|82678.4|82653.4|82674.4|82649.4|33
1622647000000|2021-06-02 15:16:40|82677.3|82652.3|82675.6|82650.6|82680.5|82655.5|82674.6|82649.6|45
1622647010000|2021-06-02 15:16:50|82675.3|82650.3|82670.4|82645.4|82677.8|82652.8|82670.4|82645.4|46
1622647020000|2021-06-02 15:17:00|82670.5|82645.5|82678.4|82653.4|82680.1|82655.1|82670.1|82645.1|50
1622647030000|2021-06-02 15:17:10|82678.5|82653.5|82679.1|82654.1|82680.6|82655.6|82676.1|82651.1|34
1622647040000|2021-06-02 15:17:20|82679.4|82654.4|82676.5|82651.5|82679.4|82654.4|82675.7|82650.7|36
1622647050000|2021-06-02 15:17:30|82675.7|82650.7|82669.9|82644.9|82677.5|82652.5|82669.5|82644.5|50
1622647060000|2021-06-02 15:17:40|82670.3|82645.3|82671.6|82646.6|82673.1|82648.1|82667.5|82642.5|46
1622647070000|2021-06-02 15:17:50|82672.5|82647.5|82677.4|82652.4|82679.8|82654.8|82671|82646|45
1622647080000|2021-06-02 15:18:00|82677.6|82652.6|82676.5|82651.5|82680.1|82655.1|82675.7|82650.7|41
1622647090000|2021-06-02 15:18:10|82676.4|82651.4|82674|82649|82676.4|82651.4|82671.1|82646.1|35
1622647100000|2021-06-02 15:18:20|82673.3|82648.3|82665|82640|82673.4|82648.4|82664.6|82639.6|39
1622647110000|2021-06-02 15:18:30|82663.7|82638.7|82664.8|82639.8|82669.7|82644.7|82660.3|82635.3|50
1622647120000|2021-06-02 15:18:40|82665|82640|82664.4|82639.4|82666.6|82641.6|82663.3|82638.3|32
1622647130000|2021-06-02 15:18:50|82664.3|82639.3|82667.9|82642.9|82667.9|82642.9|82664.3|82639.3|46
1622647140000|2021-06-02 15:19:00|82667.7|82642.7|82662.2|82637.2|82669|82644|82661.5|82636.5|37
1622647150000|2021-06-02 15:19:10|82661.9|82636.9|82662.8|82637.8|82664.3|82639.3|82658.3|82633.3|51
1622647160000|2021-06-02 15:19:20|82662.2|82637.2|82662.7|82637.7|82664.4|82639.4|82660.7|82635.7|40
1622647170000|2021-06-02 15:19:30|82662.5|82637.5|82657.9|82632.9|82664.5|82639.5|82653|82628|59
1622647180000|2021-06-02 15:19:40|82658.2|82633.2|82647.1|82622.1|82667.1|82633.2|82645.4|82606.8|55
1622647190000|2021-06-02 15:19:50|82648.4|82623.4|82646.9|82621.9|82650.4|82625.4|82641.7|82616.7|61
1622647200000|2021-06-02 15:20:00|82647.2|82622.2|82643.6|82618.6|82647.2|82622.2|82640.7|82615.7|58
1622647210000|2021-06-02 15:20:10|82643|82618|82653.1|82628.1|82656.4|82628.1|82641.7|82605.6|59
1622647220000|2021-06-02 15:20:20|82653|82628|82650.5|82625.5|82653.8|82628.8|82649.6|82624.6|51
1622647230000|2021-06-02 15:20:30|82650.4|82625.4|82650.5|82625.5|82651.3|82626.3|82649.5|82624.5|53
1622647240000|2021-06-02 15:20:40|82650.8|82625.8|82660.1|82635.1|82660.3|82635.3|82650.8|82625.8|42
1622647250000|2021-06-02 15:20:50|82658.8|82633.8|82658.1|82633.1|82661.7|82636.7|82657.8|82632.8|44
1622647260000|2021-06-02 15:21:00|82659|82634|82663.2|82638.2|82665.6|82640.6|82657.8|82632.8|56
1622647270000|2021-06-02 15:21:10|82663.9|82638.9|82676.2|82651.2|82676.9|82651.9|82663.5|82638.5|48
1622647280000|2021-06-02 15:21:20|82675.5|82650.5|82673.4|82648.4|82676.6|82651.6|82673.1|82648.1|43
1622647290000|2021-06-02 15:21:30|82673.6|82648.6|82674.1|82649.1|82677.2|82652.2|82673|82648|31
1622647300000|2021-06-02 15:21:40|82674|82649|82674.5|82649.5|82676.3|82651.3|82673.1|82648.1|50
1622647310000|2021-06-02 15:21:50|82674.4|82649.4|82674.7|82649.7|82675.6|82650.6|82672.7|82647.7|45
1622647320000|2021-06-02 15:22:00|82674|82649|82675.8|82650.8|82676.1|82651.1|82673.8|82648.8|41
1622647330000|2021-06-02 15:22:10|82675.6|82650.6|82675.6|82650.6|82676.6|82651.6|82675|82650|24
1622647340000|2021-06-02 15:22:20|82675.2|82650.2|82668.4|82643.4|82676.7|82651.7|82667.1|82642.1|44
1622647350000|2021-06-02 15:22:30|82668.5|82643.5|82685.8|82660.8|82685.9|82660.9|82668.3|82643.3|53
1622647360000|2021-06-02 15:22:40|82686.4|82661.4|82685|82660|82687.9|82662.9|82684.5|82659.5|38
1622647370000|2021-06-02 15:22:50|82684.7|82659.7|82680.3|82655.3|82685.5|82660.5|82677.1|82652.1|45
1622647380000|2021-06-02 15:23:00|82680.1|82655.1|82680.2|82655.2|82680.9|82655.9|82678.8|82653.8|33
1622647390000|2021-06-02 15:23:10|82679.9|82654.9|82680.4|82655.4|82680.4|82655.4|82677.3|82652.3|24
1622647400000|2021-06-02 15:23:20|82680.1|82655.1|82679.3|82654.3|82680.3|82655.3|82678.3|82653.3|28
1622647410000|2021-06-02 15:23:30|82679|82654|82678.2|82653.2|82679.1|82654.1|82676.8|82651.8|30
1622647420000|2021-06-02 15:23:40|82678.1|82653.1|82678.4|82653.4|82679.4|82654.4|82678.1|82653.1|26
1622647430000|2021-06-02 15:23:50|82678.5|82653.5|82678.8|82653.8|82678.9|82653.9|82678.4|82653.4|13
1622647440000|2021-06-02 15:24:00|82679|82654|82673.8|82648.8|82679|82654|82673.7|82648.7|27
1622647450000|2021-06-02 15:24:10|82673.9|82648.9|82673.3|82648.3|82674.1|82649.1|82672.5|82647.5|28
1622647460000|2021-06-02 15:24:20|82673.6|82648.6|82671.3|82646.3|82673.9|82648.9|82671.3|82646.3|30
1622647470000|2021-06-02 15:24:30|82671.1|82646.1|82674.4|82649.4|82674.8|82649.8|82668.4|82643.4|40
1622647480000|2021-06-02 15:24:40|82674.7|82649.7|82658.2|82633.2|82674.7|82649.7|82657.9|82632.9|42
1622647490000|2021-06-02 15:24:50|82658|82633|82662.8|82637.8|82662.9|82637.9|82657.5|82632.5|44
1622647500000|2021-06-02 15:25:00|82662.9|82637.9|82676.9|82651.9|82676.9|82651.9|82662.9|82637.9|52
1622647510000|2021-06-02 15:25:10|82676.7|82651.7|82688.9|82638.9|82689|82654.8|82675.8|82638.2|51
1622647520000|2021-06-02 15:25:20|82689.3|82639.3|82689.9|82639.9|82690.6|82640.6|82688.2|82638.2|38
1622647530000|2021-06-02 15:25:30|82689.8|82639.8|82690.3|82640.3|82691.3|82653.6|82677.9|82637.1|46
1622647540000|2021-06-02 15:25:40|82690.6|82640.6|82688.9|82638.9|82691.2|82641.2|82688.7|82638.7|37
1622647550000|2021-06-02 15:25:50|82688.8|82638.8|82688.4|82638.4|82688.9|82638.9|82685.7|82635.7|35
1622647560000|2021-06-02 15:26:00|82688.3|82638.3|82686.8|82636.8|82688.4|82638.4|82686.1|82636.1|43
1622647570000|2021-06-02 15:26:10|82686.6|82636.6|82684.1|82634.1|82687.1|82637.1|82683|82633|28
1622647580000|2021-06-02 15:26:20|82683.9|82633.9|82671.2|82646.2|82684.9|82646.2|82670.6|82633.2|25
1622647590000|2021-06-02 15:26:30|82671.3|82646.3|82671.5|82646.5|82673.1|82648.1|82671|82646|26
1622647600000|2021-06-02 15:26:40|82671.6|82646.6|82674.5|82649.5|82675.2|82650.2|82671.6|82646.6|36
1622647610000|2021-06-02 15:26:50|82674.7|82649.7|82667.1|82642.1|82681.2|82649.8|82667.1|82630.9|48
1622647620000|2021-06-02 15:27:00|82667.2|82642.2|82672.7|82647.7|82672.7|82647.7|82665.7|82640.7|47
1622647630000|2021-06-02 15:27:10|82672.9|82647.9|82676|82651|82676.1|82651.1|82672.6|82647.6|43
1622647640000|2021-06-02 15:27:20|82675.9|82650.9|82677|82652|82677.8|82652.8|82675.9|82650.9|28
1622647650000|2021-06-02 15:27:30|82677.3|82652.3|82677.1|82652.1|82677.5|82652.5|82675.8|82650.8|28
1622647660000|2021-06-02 15:27:40|82677.3|82652.3|82677.6|82652.6|82677.7|82652.7|82676.4|82651.4|20
1622647670000|2021-06-02 15:27:50|82677.7|82652.7|82674.1|82649.1|82678|82653|82673.7|82648.7|28
1622647680000|2021-06-02 15:28:00|82674.2|82649.2|82671.3|82646.3|82674.4|82649.4|82664.1|82639.1|59
1622647690000|2021-06-02 15:28:10|82671.2|82646.2|82670.4|82645.4|82671.2|82646.2|82670|82645|36
1622647700000|2021-06-02 15:28:20|82670.2|82645.2|82667.9|82642.9|82672.3|82647.3|82667.9|82642.9|39
1622647710000|2021-06-02 15:28:30|82668|82643|82678|82628|82678.6|82643.6|82667.9|82624|53
1622647720000|2021-06-02 15:28:40|82677.8|82627.8|82662.9|82637.9|82679.2|82642.8|82662.4|82627.5|48
1622647730000|2021-06-02 15:28:50|82664.4|82639.4|82671.8|82646.8|82685.5|82650.1|82656.5|82617.1|66
1622647740000|2021-06-02 15:29:00|82671.7|82646.7|82673.5|82648.5|82674.7|82649.7|82668.6|82643.6|52
1622647750000|2021-06-02 15:29:10|82677|82652|82689.6|82639.6|82693|82656.1|82677|82639.6|50
1622647760000|2021-06-02 15:29:20|82689.7|82639.7|82675.4|82650.4|82689.7|82650.4|82673.1|82637.3|41
1622647770000|2021-06-02 15:29:30|82675.6|82650.6|82686.7|82636.7|82688.4|82650.6|82673.3|82636.7|39
1622647780000|2021-06-02 15:29:40|82686.8|82636.8|82689.8|82639.8|82689.9|82639.9|82686.3|82636.3|33
1622647790000|2021-06-02 15:29:50|82689.7|82639.7|82678|82653|82693.4|82655|82678|82637.8|55
1622647800000|2021-06-02 15:30:00|82678.1|82653.1|82674.8|82649.8|82679.3|82654.3|82673.5|82648.5|59
1622647810000|2021-06-02 15:30:10|82673.9|82648.9|82673|82648|82677.3|82652.3|82672.8|82647.8|53
1622647820000|2021-06-02 15:30:20|82672.4|82647.4|82672|82647|82673.9|82648.9|82670.8|82645.8|51
1622647830000|2021-06-02 15:30:30|82671.9|82646.9|82667.8|82642.8|82672.6|82647.6|82667.5|82642.5|39
1622647840000|2021-06-02 15:30:40|82667.9|82642.9|82666.1|82641.1|82669.8|82644.8|82666.1|82641.1|37
1622647850000|2021-06-02 15:30:50|82666.2|82641.2|82676.5|82651.5|82677.4|82652.4|82665.9|82640.9|35
1622647860000|2021-06-02 15:31:00|82675.9|82650.9|82675.5|82650.5|82677.7|82652.7|82675.5|82650.5|37
1622647870000|2021-06-02 15:31:10|82676|82651|82674|82649|82676|82651|82672.2|82647.2|38
1622647880000|2021-06-02 15:31:20|82673.9|82648.9|82672.3|82647.3|82674.4|82649.4|82670.7|82645.7|41
1622647890000|2021-06-02 15:31:30|82671.9|82646.9|82671.4|82646.4|82672.5|82647.5|82670.4|82645.4|33
1622647900000|2021-06-02 15:31:40|82671.3|82646.3|82670.3|82645.3|82671.4|82646.4|82669.6|82644.6|48
1622647910000|2021-06-02 15:31:50|82670|82645|82670.1|82645.1|82670.6|82645.6|82669.6|82644.6|40
1622647920000|2021-06-02 15:32:00|82670.2|82645.2|82677.3|82652.3|82678.7|82653.7|82669|82644|47
1622647930000|2021-06-02 15:32:10|82677.5|82652.5|82673.1|82648.1|82677.8|82652.8|82673.1|82648.1|43
1622647940000|2021-06-02 15:32:20|82674.6|82649.6|82662|82637|82678.1|82649.6|82659.7|82628.1|46
1622647950000|2021-06-02 15:32:30|82662.1|82637.1|82662.6|82637.6|82664.6|82639.6|82660.3|82635.3|44
1622647960000|2021-06-02 15:32:40|82663.6|82638.6|82664.8|82639.8|82676.8|82641.1|82661.7|82625.1|55
1622647970000|2021-06-02 15:32:50|82663.4|82638.4|82661.2|82636.2|82664.3|82639.3|82661.1|82636.1|26
1622647980000|2021-06-02 15:33:00|82660.6|82635.6|82661.3|82636.3|82662|82637|82659.8|82634.8|39
1622647990000|2021-06-02 15:33:10|82661.4|82636.4|82675.2|82625.2|82675.6|82636.9|82661.1|82624.4|32
1622648000000|2021-06-02 15:33:20|82674.6|82624.6|82657.5|82632.5|82675.2|82633.2|82657.2|82619.8|42
1622648010000|2021-06-02 15:33:30|82657.3|82632.3|82657.2|82632.2|82658.5|82633.5|82656.8|82631.8|31
1622648020000|2021-06-02 15:33:40|82657.4|82632.4|82654.3|82629.3|82658.4|82633.4|82654.2|82629.2|50
1622648030000|2021-06-02 15:33:50|82654.2|82629.2|82653.9|82628.9|82655.4|82630.4|82653.7|82628.7|40
1622648040000|2021-06-02 15:34:00|82655.7|82630.7|82656|82631|82656.3|82631.3|82651.7|82626.7|49
1622648050000|2021-06-02 15:34:10|82655.9|82630.9|82655|82630|82656|82631|82654.5|82629.5|29
1622648060000|2021-06-02 15:34:20|82655.1|82630.1|82655.4|82630.4|82656.1|82631.1|82654.6|82629.6|35
1622648070000|2021-06-02 15:34:30|82654.9|82629.9|82657.2|82632.2|82657.9|82632.9|82654|82629|29
1622648080000|2021-06-02 15:34:40|82657.1|82632.1|82653.6|82628.6|82657.8|82632.8|82649.4|82624.4|51
1622648090000|2021-06-02 15:34:50|82653.4|82628.4|82655.8|82630.8|82660.3|82635.3|82652.7|82627.7|54
1622648100000|2021-06-02 15:35:00|82656|82631|82658.3|82633.3|82659.1|82634.1|82655.4|82630.4|39
1622648110000|2021-06-02 15:35:10|82658.5|82633.5|82657.9|82632.9|82658.5|82633.5|82656.7|82631.7|35
1622648120000|2021-06-02 15:35:20|82657.7|82632.7|82654.2|82629.2|82657.9|82632.9|82653.8|82628.8|26
1622648130000|2021-06-02 15:35:30|82654.3|82629.3|82652.1|82627.1|82654.7|82629.7|82651.8|82626.8|35
1622648140000|2021-06-02 15:35:40|82652|82627|82653.2|82628.2|82653.8|82628.8|82650.5|82625.5|50
1622648150000|2021-06-02 15:35:50|82652.9|82627.9|82655.1|82630.1|82655.9|82630.9|82651.1|82626.1|55
1622648160000|2021-06-02 15:36:00|82655.2|82630.2|82658.1|82633.1|82658.3|82633.3|82654.3|82629.3|43
1622648170000|2021-06-02 15:36:10|82657.8|82632.8|82657.9|82632.9|82659.6|82634.6|82657.3|82632.3|39
1622648180000|2021-06-02 15:36:20|82657.8|82632.8|82663.2|82638.2|82664.2|82639.2|82657.8|82632.8|49
1622648190000|2021-06-02 15:36:30|82664.2|82639.2|82662.1|82637.1|82665|82640|82662.1|82637.1|35
1622648200000|2021-06-02 15:36:40|82662.2|82637.2|82662.3|82637.3|82664.3|82639.3|82659.3|82634.3|55
1622648210000|2021-06-02 15:36:50|82662.1|82637.1|82660|82635|82662.8|82637.8|82659.8|82634.8|36
1622648220000|2021-06-02 15:37:00|82660.1|82635.1|82662.5|82637.5|82665.4|82640.4|82659.6|82634.6|46
1622648230000|2021-06-02 15:37:10|82662.6|82637.6|82670.5|82645.5|82671.1|82646.1|82662.4|82637.4|24
1622648240000|2021-06-02 15:37:20|82670.1|82645.1|82668|82643|82685.1|82646.5|82667.9|82632.7|33
1622648250000|2021-06-02 15:37:30|82667.6|82642.6|82668.5|82643.5|82669.6|82644.6|82667.6|82642.6|24
1622648260000|2021-06-02 15:37:40|82668.6|82643.6|82667.8|82642.8|82668.8|82643.8|82667.7|82642.7|16
1622648270000|2021-06-02 15:37:50|82668.9|82643.9|82667.6|82642.6|82668.9|82643.9|82667.3|82642.3|27
1622648280000|2021-06-02 15:38:00|82667.1|82642.1|82658.3|82633.3|82667.8|82642.8|82657.1|82632.1|43
1622648290000|2021-06-02 15:38:10|82657.8|82632.8|82674.4|82624.4|82676.3|82636.2|82657.3|82623.1|25
1622648300000|2021-06-02 15:38:20|82674.5|82624.5|82663.1|82638.1|82678.2|82641.4|82663.1|82624.2|43
1622648310000|2021-06-02 15:38:30|82663|82638|82662.8|82637.8|82663.6|82638.6|82662.3|82637.3|35
1622648320000|2021-06-02 15:38:40|82662.5|82637.5|82661.8|82636.8|82662.9|82637.9|82661.2|82636.2|41
1622648330000|2021-06-02 15:38:50|82661.6|82636.6|82658.1|82633.1|82662|82637|82655.3|82630.3|41
1622648340000|2021-06-02 15:39:00|82657.6|82632.6|82654.9|82629.9|82670.6|82634.2|82653.6|82619.9|67
1622648350000|2021-06-02 15:39:10|82655.1|82630.1|82655.1|82630.1|82656.5|82631.5|82653.6|82628.6|56
1622648360000|2021-06-02 15:39:20|82655.3|82630.3|82654.5|82629.5|82655.4|82630.4|82654.4|82629.4|29
1622648370000|2021-06-02 15:39:30|82654.4|82629.4|82656.8|82631.8|82657.3|82632.3|82653.3|82628.3|28
1622648380000|2021-06-02 15:39:40|82656.9|82631.9|82661.1|82636.1|82661.7|82636.7|82655.1|82630.1|27
1622648390000|2021-06-02 15:39:50|82661|82636|82662.7|82637.7|82663.4|82638.4|82661|82636|39
1622648400000|2021-06-02 15:40:00|82662.6|82637.6|82657.2|82632.2|82662.8|82637.8|82657.2|82632.2|46
1622648410000|2021-06-02 15:40:10|82657.1|82632.1|82656|82631|82658.2|82633.2|82655.6|82630.6|45
1622648420000|2021-06-02 15:40:20|82656.2|82631.2|82653.1|82628.1|82656.2|82631.2|82652.9|82627.9|48
1622648430000|2021-06-02 15:40:30|82653.4|82628.4|82652.7|82627.7|82654.7|82629.7|82650.9|82625.9|57
1622648440000|2021-06-02 15:40:40|82652.6|82627.6|82657.7|82632.7|82657.7|82632.7|82652|82627|42
1622648450000|2021-06-02 15:40:50|82657.8|82632.8|82660|82635|82661.3|82636.3|82657.7|82632.7|39
1622648460000|2021-06-02 15:41:00|82660.4|82635.4|82661.2|82636.2|82664.8|82639.8|82657.9|82632.9|48
1622648470000|2021-06-02 15:41:10|82661.8|82636.8|82659|82634|82663.4|82638.4|82656.4|82631.4|59
1622648480000|2021-06-02 15:41:20|82658.8|82633.8|82664.4|82639.4|82665.5|82640.5|82656.5|82631.5|46
1622648490000|2021-06-02 15:41:30|82664.1|82639.1|82657.9|82632.9|82664.1|82639.1|82657.9|82632.9|53
1622648500000|2021-06-02 15:41:40|82657.8|82632.8|82660.5|82635.5|82661.4|82636.4|82656.2|82631.2|47
1622648510000|2021-06-02 15:41:50|82660.3|82635.3|82660.9|82635.9|82663.2|82638.2|82660.3|82635.3|31
1622648520000|2021-06-02 15:42:00|82661.2|82636.2|82664.6|82639.6|82665.6|82640.6|82660.4|82635.4|54
1622648530000|2021-06-02 15:42:10|82664.2|82639.2|82660.4|82635.4|82664.6|82639.6|82660.1|82635.1|33
1622648540000|2021-06-02 15:42:20|82660|82635|82668.4|82643.4|82668.9|82643.9|82659.7|82634.7|44
1622648550000|2021-06-02 15:42:30|82668.2|82643.2|82663.5|82638.5|82668.4|82643.4|82663.4|82638.4|35
1622648560000|2021-06-02 15:42:40|82663.6|82638.6|82664.2|82639.2|82665.1|82640.1|82663.4|82638.4|28
1622648570000|2021-06-02 15:42:50|82664.3|82639.3|82658.5|82633.5|82675.4|82639.3|82658.5|82621.1|56
1622648580000|2021-06-02 15:43:00|82658.3|82633.3|82658.7|82633.7|82659.1|82634.1|82658.1|82633.1|28
1622648590000|2021-06-02 15:43:10|82658.8|82633.8|82661.4|82636.4|82662.6|82637.6|82658.7|82633.7|32
1622648600000|2021-06-02 15:43:20|82661.1|82636.1|82663.9|82638.9|82664.2|82639.2|82660.8|82635.8|32
1622648610000|2021-06-02 15:43:30|82662.9|82637.9|82663.3|82638.3|82664.1|82639.1|82661.8|82636.8|31
1622648620000|2021-06-02 15:43:40|82663.4|82638.4|82665.4|82640.4|82665.4|82640.4|82661.2|82636.2|30
1622648630000|2021-06-02 15:43:50|82665|82640|82678.7|82628.7|82679.7|82642.4|82660.6|82628.7|53
1622648640000|2021-06-02 15:44:00|82679.1|82629.1|82665.2|82640.2|82679.7|82642.1|82664.8|82628.6|42
1622648650000|2021-06-02 15:44:10|82665|82640|82658.7|82633.7|82665.9|82640.9|82658.5|82633.5|42
1622648660000|2021-06-02 15:44:20|82658.5|82633.5|82658.6|82633.6|82659|82634|82658.2|82633.2|27
1622648670000|2021-06-02 15:44:30|82658.5|82633.5|82659.6|82634.6|82659.8|82634.8|82658.5|82633.5|27
1622648680000|2021-06-02 15:44:40|82659.7|82634.7|82665.6|82640.6|82667|82642|82659.5|82634.5|36
1622648690000|2021-06-02 15:44:50|82665.7|82640.7|82668.6|82643.6|82669.5|82644.5|82665.4|82640.4|41
1622648700000|2021-06-02 15:45:00|82668.4|82643.4|82666.1|82641.1|82668.4|82643.4|82665.8|82640.8|42
1622648710000|2021-06-02 15:45:10|82665.9|82640.9|82663.9|82638.9|82665.9|82640.9|82663.6|82638.6|38
1622648720000|2021-06-02 15:45:20|82663.8|82638.8|82663.5|82638.5|82666|82641|82663.4|82638.4|29
1622648730000|2021-06-02 15:45:30|82663.7|82638.7|82661.8|82636.8|82664.1|82639.1|82661.8|82636.8|17
1622648740000|2021-06-02 15:45:40|82661.5|82636.5|82667.3|82642.3|82670.4|82645.4|82661.4|82636.4|39
1622648750000|2021-06-02 15:45:50|82668|82643|82669.4|82644.4|82672.2|82647.2|82664.7|82639.7|56
1622648760000|2021-06-02 15:46:00|82669.5|82644.5|82667.5|82642.5|82670|82645|82667.5|82642.5|39
1622648770000|2021-06-02 15:46:10|82667.4|82642.4|82674.3|82649.3|82674.7|82649.7|82667.4|82642.4|38
1622648780000|2021-06-02 15:46:20|82674.4|82649.4|82671.5|82646.5|82677.1|82652.1|82670.9|82645.9|39
1622648790000|2021-06-02 15:46:30|82673|82648|82668.6|82643.6|82673|82648|82667.3|82642.3|36
1622648800000|2021-06-02 15:46:40|82669.1|82644.1|82667.8|82642.8|82669.5|82644.5|82667.5|82642.5|33
1622648810000|2021-06-02 15:46:50|82667.9|82642.9|82667.5|82642.5|82668.3|82643.3|82667.3|82642.3|19
1622648820000|2021-06-02 15:47:00|82667.4|82642.4|82665|82640|82667.4|82642.4|82662.8|82637.8|27
1622648830000|2021-06-02 15:47:10|82664.8|82639.8|82658.8|82633.8|82664.8|82639.8|82657.8|82632.8|48
1622648840000|2021-06-02 15:47:20|82658.9|82633.9|82661.6|82636.6|82661.8|82636.8|82654.9|82629.9|42
1622648850000|2021-06-02 15:47:30|82660.8|82635.8|82661.7|82636.7|82661.7|82636.7|82658.4|82633.4|37
1622648860000|2021-06-02 15:47:40|82661.5|82636.5|82664.2|82639.2|82664.8|82639.8|82661.3|82636.3|36
1622648870000|2021-06-02 15:47:50|82664|82639|82663.5|82638.5|82664.5|82639.5|82663.4|82638.4|21
1622648880000|2021-06-02 15:48:00|82663.3|82638.3|82658.8|82633.8|82663.7|82638.7|82657.9|82632.9|39
1622648890000|2021-06-02 15:48:10|82659.7|82634.7|82660.5|82635.5|82661.9|82636.9|82657.9|82632.9|39
1622648900000|2021-06-02 15:48:20|82662.1|82637.1|82662.6|82637.6|82663.4|82638.4|82661.6|82636.6|26
1622648910000|2021-06-02 15:48:30|82662.7|82637.7|82663.7|82638.7|82663.7|82638.7|82659.8|82634.8|30
1622648920000|2021-06-02 15:48:40|82662.2|82637.2|82664.9|82639.9|82665.8|82640.8|82661.5|82636.5|35
1622648930000|2021-06-02 15:48:50|82664.8|82639.8|82667.7|82642.7|82670.1|82645.1|82664.8|82639.8|42
1622648940000|2021-06-02 15:49:00|82668.1|82643.1|82665.1|82640.1|82668.1|82643.1|82663.8|82638.8|38
1622648950000|2021-06-02 15:49:10|82665.2|82640.2|82664|82639|82665.3|82640.3|82663.1|82638.1|43
1622648960000|2021-06-02 15:49:20|82664.2|82639.2|82664.3|82639.3|82664.8|82639.8|82663.7|82638.7|27
1622648970000|2021-06-02 15:49:30|82664.1|82639.1|82668.1|82643.1|82669.5|82644.5|82663.4|82638.4|35
1622648980000|2021-06-02 15:49:40|82668.4|82643.4|82669.6|82644.6|82669.6|82644.6|82667.7|82642.7|30
1622648990000|2021-06-02 15:49:50|82669.5|82644.5|82672.5|82647.5|82672.6|82647.6|82667.9|82642.9|34
1622649000000|2021-06-02 15:50:00|82673.1|82648.1|82668.5|82643.5|82673.7|82648.7|82667.6|82642.6|38
1622649010000|2021-06-02 15:50:10|82668.3|82643.3|82668.5|82643.5|82668.8|82643.8|82667.5|82642.5|33
1622649020000|2021-06-02 15:50:20|82668.7|82643.7|82670.3|82645.3|82672.1|82647.1|82668.6|82643.6|32
1622649030000|2021-06-02 15:50:30|82670.4|82645.4|82673|82648|82673.7|82648.7|82670.4|82645.4|25
1622649040000|2021-06-02 15:50:40|82672.7|82647.7|82671.7|82646.7|82673|82648|82669.1|82644.1|28
1622649050000|2021-06-02 15:50:50|82670.1|82645.1|82668.9|82643.9|82672.5|82647.5|82667.9|82642.9|39
1622649060000|2021-06-02 15:51:00|82668.2|82643.2|82671.5|82646.5|82671.5|82646.5|82668.2|82643.2|32
1622649070000|2021-06-02 15:51:10|82671.4|82646.4|82675.5|82650.5|82676.2|82651.2|82671.4|82646.4|33
1622649080000|2021-06-02 15:51:20|82675.6|82650.6|82675.2|82650.2|82677.4|82652.4|82673|82648|44
1622649090000|2021-06-02 15:51:30|82673.4|82648.4|82667.8|82642.8|82675.8|82650.8|82667.2|82642.2|45
1622649100000|2021-06-02 15:51:40|82668.5|82643.5|82665.6|82640.6|82670.4|82645.4|82665.6|82640.6|41
1622649110000|2021-06-02 15:51:50|82664.9|82639.9|82672.8|82647.8|82674.8|82649.8|82663.9|82638.9|48
1622649120000|2021-06-02 15:52:00|82672.9|82647.9|82673.9|82648.9|82674|82649|82672.3|82647.3|22
1622649130000|2021-06-02 15:52:10|82673.1|82648.1|82673.1|82648.1|82673.9|82648.9|82672.2|82647.2|29
1622649140000|2021-06-02 15:52:20|82673|82648|82670.5|82645.5|82674|82649|82670.3|82645.3|29
1622649150000|2021-06-02 15:52:30|82670.7|82645.7|82672.3|82647.3|82672.9|82647.9|82669.8|82644.8|39
1622649160000|2021-06-02 15:52:40|82672.4|82647.4|82677.6|82652.6|82678.7|82653.7|82672.1|82647.1|53
1622649170000|2021-06-02 15:52:50|82677.3|82652.3|82678.4|82653.4|82679.4|82654.4|82676.2|82651.2|34
1622649180000|2021-06-02 15:53:00|82677.8|82652.8|82678.8|82653.8|82680.3|82655.3|82677.3|82652.3|26
1622649190000|2021-06-02 15:53:10|82679.3|82654.3|82678.3|82653.3|82679.6|82654.6|82677.9|82652.9|16
1622649200000|2021-06-02 15:53:20|82679.1|82654.1|82678.6|82653.6|82679.3|82654.3|82677.4|82652.4|14
1622649210000|2021-06-02 15:53:30|82678.2|82653.2|82676.7|82651.7|82679.3|82654.3|82675.3|82650.3|32
1622649220000|2021-06-02 15:53:40|82676.2|82651.2|82676.6|82651.6|82676.9|82651.9|82675.4|82650.4|33
1622649230000|2021-06-02 15:53:50|82676.5|82651.5|82675.6|82650.6|82676.8|82651.8|82675.2|82650.2|22
1622649240000|2021-06-02 15:54:00|82676.1|82651.1|82678.2|82653.2|82679.7|82654.7|82675.7|82650.7|27
1622649250000|2021-06-02 15:54:10|82679.5|82654.5|82678.9|82653.9|82680.2|82655.2|82678.8|82653.8|34
1622649260000|2021-06-02 15:54:20|82679|82654|82681.6|82656.6|82681.6|82656.6|82678|82653|46
1622649270000|2021-06-02 15:54:30|82683|82658|82682|82657|82684.9|82659.9|82681.5|82656.5|37
1622649280000|2021-06-02 15:54:40|82682.1|82657.1|82683.1|82658.1|82683.4|82658.4|82682|82657|23
1622649290000|2021-06-02 15:54:50|82683.2|82658.2|82682.5|82657.5|82683.5|82658.5|82682.3|82657.3|32
1622649300000|2021-06-02 15:55:00|82682.6|82657.6|82677.6|82652.6|82683.3|82658.3|82677.6|82652.6|36
1622649310000|2021-06-02 15:55:10|82677.3|82652.3|82680.9|82655.9|82681.9|82656.9|82676.9|82651.9|39
1622649320000|2021-06-02 15:55:20|82681.3|82656.3|82682.7|82657.7|82683.9|82658.9|82681|82656|39
1622649330000|2021-06-02 15:55:30|82682.3|82657.3|82682.6|82657.6|82683.4|82658.4|82682.1|82657.1|30
1622649340000|2021-06-02 15:55:40|82683.1|82658.1|82682.8|82657.8|82683.3|82658.3|82680.5|82655.5|41
1622649350000|2021-06-02 15:55:50|82681.4|82656.4|82682.5|82657.5|82686.4|82661.4|82680.9|82655.9|39
1622649360000|2021-06-02 15:56:00|82682.6|82657.6|82683.9|82658.9|82686.1|82661.1|82681.1|82656.1|29
1622649370000|2021-06-02 15:56:10|82683.5|82658.5|82685.3|82660.3|82687.2|82662.2|82682|82657|38
1622649380000|2021-06-02 15:56:20|82685.8|82660.8|82684.9|82659.9|82686|82661|82684.2|82659.2|35
1622649390000|2021-06-02 15:56:30|82684.5|82659.5|82681.3|82656.3|82685.5|82660.5|82680.2|82655.2|45
1622649400000|2021-06-02 15:56:40|82680.9|82655.9|82681.3|82656.3|82681.7|82656.7|82680.1|82655.1|29
1622649410000|2021-06-02 15:56:50|82681.6|82656.6|82680.8|82655.8|82682.4|82657.4|82680.8|82655.8|30
1622649420000|2021-06-02 15:57:00|82680.9|82655.9|82684.3|82659.3|82685.2|82660.2|82679.8|82654.8|44
1622649430000|2021-06-02 15:57:10|82684.1|82659.1|82684.5|82659.5|82685.5|82660.5|82683.7|82658.7|26
1622649440000|2021-06-02 15:57:20|82683.7|82658.7|82684.8|82659.8|82684.8|82659.8|82679.6|82654.6|37
1622649450000|2021-06-02 15:57:30|82684.5|82659.5|82687.8|82662.8|82688.1|82663.1|82681.6|82656.6|42
1622649460000|2021-06-02 15:57:40|82687.4|82662.4|82689.2|82664.2|82691|82666|82685.3|82660.3|47
1622649470000|2021-06-02 15:57:50|82688.6|82663.6|82683.1|82658.1|82689.3|82664.3|82683|82658|32
1622649480000|2021-06-02 15:58:00|82683.6|82658.6|82681.3|82656.3|82684.6|82659.6|82681.3|82656.3|31
1622649490000|2021-06-02 15:58:10|82681.4|82656.4|82684.9|82659.9|82685.7|82660.7|82681.4|82656.4|41
1622649500000|2021-06-02 15:58:20|82683.7|82658.7|82681.4|82656.4|82684.1|82659.1|82680.4|82655.4|41
1622649510000|2021-06-02 15:58:30|82681.2|82656.2|82682.1|82657.1|82686.2|82661.2|82680.5|82655.5|32
1622649520000|2021-06-02 15:58:40|82681.8|82656.8|82681.1|82656.1|82683|82658|82680.8|82655.8|25
1622649530000|2021-06-02 15:58:50|82681.2|82656.2|82677.8|82652.8|82681.2|82656.2|82676.3|82651.3|50
1622649540000|2021-06-02 15:59:00|82677.6|82652.6|82679.2|82654.2|82679.5|82654.5|82675.9|82650.9|30
1622649550000|2021-06-02 15:59:10|82679|82654|82679.4|82654.4|82680.5|82655.5|82679|82654|27
1622649560000|2021-06-02 15:59:20|82679.7|82654.7|82677.4|82652.4|82680.2|82655.2|82676.4|82651.4|32
1622649570000|2021-06-02 15:59:30|82677.6|82652.6|82677.2|82652.2|82678|82653|82676.9|82651.9|28
1622649580000|2021-06-02 15:59:40|82677.3|82652.3|82680.6|82655.6|82680.8|82655.8|82675.8|82650.8|45
1622649590000|2021-06-02 15:59:50|82680.4|82655.4|82679.9|82654.9|82682.2|82657.2|82679.8|82654.8|39
1622649600000|2021-06-02 16:00:00|82680.5|82655.5|82679.9|82654.9|82694.3|82656.3|82678.5|82641|47
1622649610000|2021-06-02 16:00:10|82681.1|82656.1|82690.8|82640.8|82692.7|82656.1|82679.9|82640.6|33
1622649620000|2021-06-02 16:00:20|82690.9|82640.9|82691.1|82641.1|82691.6|82641.6|82690.6|82640.6|28
1622649630000|2021-06-02 16:00:30|82690.9|82640.9|82678.7|82653.7|82691.1|82654.6|82678.6|82640.6|29
1622649640000|2021-06-02 16:00:40|82678.9|82653.9|82678.4|82653.4|82691.4|82654|82677.3|82638.6|47
1622649650000|2021-06-02 16:00:50|82678.1|82653.1|82691.5|82641.5|82691.8|82653.7|82677.6|82641.3|35
1622649660000|2021-06-02 16:01:00|82691.1|82641.1|82693.1|82643.1|82693.3|82643.3|82689.2|82639.2|53
1622649670000|2021-06-02 16:01:10|82692.9|82642.9|82690.7|82640.7|82692.9|82653.7|82677.2|82640.5|40
1622649680000|2021-06-02 16:01:20|82690.9|82640.9|82693.8|82643.8|82693.8|82643.8|82690|82640|28
1622649690000|2021-06-02 16:01:30|82693.7|82643.7|82702.6|82652.6|82703.8|82653.8|82693.7|82643.7|53
1622649700000|2021-06-02 16:01:40|82702.7|82652.7|82699.1|82649.1|82702.7|82652.7|82698.6|82648.6|31
1622649710000|2021-06-02 16:01:50|82699|82649|82679.3|82654.3|82699|82654.3|82679.3|82641.2|46
1622649720000|2021-06-02 16:02:00|82693.4|82643.4|82687.1|82637.1|82693.4|82651.9|82676.9|82636.7|53
1622649730000|2021-06-02 16:02:10|82687.5|82637.5|82690.1|82640.1|82690.1|82640.1|82683.5|82633.5|35
1622649740000|2021-06-02 16:02:20|82689.8|82639.8|82690|82640|82691.6|82641.6|82689.6|82639.6|36
1622649750000|2021-06-02 16:02:30|82690.1|82640.1|82688.3|82638.3|82690.2|82640.2|82688|82638|36
1622649760000|2021-06-02 16:02:40|82688.6|82638.6|82686.4|82636.4|82688.8|82638.8|82686.3|82636.3|33
1622649770000|2021-06-02 16:02:50|82686.1|82636.1|82683.7|82633.7|82687.1|82637.1|82683.6|82633.6|34
1622649780000|2021-06-02 16:03:00|82683.1|82633.1|82684.8|82634.8|82685|82646.3|82670.4|82633|36
1622649790000|2021-06-02 16:03:10|82684.9|82634.9|82684.6|82634.6|82685.5|82635.5|82684.3|82634.3|23
1622649800000|2021-06-02 16:03:20|82684.2|82634.2|82687.2|82637.2|82688|82638|82684.2|82634.2|26
1622649810000|2021-06-02 16:03:30|82686.9|82636.9|82687|82637|82688.5|82638.5|82686.7|82636.7|20
1622649820000|2021-06-02 16:03:40|82687.1|82637.1|82684.2|82634.2|82687.6|82637.6|82684.2|82634.2|35
1622649830000|2021-06-02 16:03:50|82684.3|82634.3|82684.6|82634.6|82684.6|82634.6|82683.6|82633.6|18
1622649840000|2021-06-02 16:04:00|82684.5|82634.5|82686.5|82636.5|82686.5|82636.5|82684|82634|27
1622649850000|2021-06-02 16:04:10|82686|82636|82687.7|82637.7|82688.8|82638.8|82686|82636|34
1622649860000|2021-06-02 16:04:20|82687.3|82637.3|82687.2|82637.2|82688.6|82638.6|82686.1|82636.1|31
1622649870000|2021-06-02 16:04:30|82687.1|82637.1|82692.3|82642.3|82692.6|82642.6|82687.1|82637.1|31
1622649880000|2021-06-02 16:04:40|82692.4|82642.4|82674.1|82649.1|82693.6|82650.6|82673.9|82640.7|30
1622649890000|2021-06-02 16:04:50|82674|82649|82692.3|82642.3|82692.3|82651.6|82672.6|82635.4|36
1622649900000|2021-06-02 16:05:00|82692.7|82642.7|82689.8|82639.8|82694.9|82656.2|82679.6|82639.2|41
1622649910000|2021-06-02 16:05:10|82689.1|82639.1|82686.8|82636.8|82689.5|82639.5|82686.2|82636.2|26
1622649920000|2021-06-02 16:05:20|82686|82636|82686.1|82636.1|82687.5|82637.5|82685.1|82635.1|20
1622649930000|2021-06-02 16:05:30|82686.2|82636.2|82688.5|82638.5|82688.6|82638.6|82686.2|82636.2|21
1622649940000|2021-06-02 16:05:40|82688.8|82638.8|82687.4|82637.4|82688.8|82638.8|82687.4|82637.4|27
1622649950000|2021-06-02 16:05:50|82687.1|82637.1|82689.2|82639.2|82689.3|82639.3|82686.9|82636.9|23
1622649960000|2021-06-02 16:06:00|82689|82639|82687.9|82637.9|82689.2|82639.2|82687.8|82637.8|31
1622649970000|2021-06-02 16:06:10|82688|82638|82691.4|82641.4|82692.6|82642.6|82688|82638|25
1622649980000|2021-06-02 16:06:20|82691.5|82641.5|82676.7|82651.7|82691.9|82651.7|82676.4|82638.9|37
1622649990000|2021-06-02 16:06:30|82676.4|82651.4|82678.2|82653.2|82691.5|82653.6|82676.4|82640.5|25
1622650000000|2021-06-02 16:06:40|82678.3|82653.3|82681.9|82656.9|82694|82657|82678.2|82643.3|31
1622650010000|2021-06-02 16:06:50|82682|82657|82683.1|82658.1|82683.1|82658.1|82682|82657|11
1622650020000|2021-06-02 16:07:00|82682.8|82657.8|82686.7|82636.7|82694.2|82657.8|82678.6|82636.6|37
1622650030000|2021-06-02 16:07:10|82686.8|82636.8|82687.6|82637.6|82688.1|82638.1|82686.6|82636.6|26
1622650040000|2021-06-02 16:07:20|82687.5|82637.5|82691.2|82641.2|82691.9|82655.3|82678.8|82636.8|35
1622650050000|2021-06-02 16:07:30|82691|82641|82692.5|82642.5|82692.8|82642.8|82690.7|82640.7|25
1622650060000|2021-06-02 16:07:40|82692.4|82642.4|82691.9|82641.9|82692.6|82642.6|82691.8|82641.8|12
1622650070000|2021-06-02 16:07:50|82692|82642|82697.2|82647.2|82698.6|82648.6|82692|82642|27
1622650080000|2021-06-02 16:08:00|82696.7|82646.7|82697.7|82647.7|82697.8|82647.8|82696.7|82646.7|24
1622650090000|2021-06-02 16:08:10|82697.8|82647.8|82695.8|82645.8|82697.9|82647.9|82695.6|82645.6|26
1622650100000|2021-06-02 16:08:20|82695.9|82645.9|82692.2|82642.2|82695.9|82645.9|82692.2|82642.2|28
1622650110000|2021-06-02 16:08:30|82692.1|82642.1|82693.2|82643.2|82693.4|82643.4|82692.1|82642.1|22
1622650120000|2021-06-02 16:08:40|82693.3|82643.3|82690.1|82640.1|82693.6|82643.6|82689.9|82639.9|30
1622650130000|2021-06-02 16:08:50|82691.3|82641.3|82690.8|82640.8|82691.4|82641.4|82689.8|82639.8|31
1622650140000|2021-06-02 16:09:00|82690|82640|82690.3|82640.3|82692|82642|82689.7|82639.7|36
1622650150000|2021-06-02 16:09:10|82691.1|82641.1|82695.6|82645.6|82696.1|82658.2|82680.9|82641.1|31
1622650160000|2021-06-02 16:09:20|82695|82645|82683.5|82658.5|82695.4|82659.3|82682.6|82644.3|23
1622650170000|2021-06-02 16:09:30|82683.2|82658.2|82697.6|82647.6|82698.5|82658.7|82681.3|82642.9|42
1622650180000|2021-06-02 16:09:40|82697.3|82647.3|82697.4|82647.4|82698.1|82648.1|82697.1|82647.1|18
1622650190000|2021-06-02 16:09:50|82697.6|82647.6|82693.3|82643.3|82698.3|82648.3|82693.3|82643.3|26
1622650200000|2021-06-02 16:10:00|82693.8|82643.8|82692.8|82642.8|82693.9|82643.9|82691|82641|48
1622650210000|2021-06-02 16:10:10|82693.1|82643.1|82694.6|82644.6|82695.3|82645.3|82692.2|82642.2|28
1622650220000|2021-06-02 16:10:20|82694.8|82644.8|82691.5|82641.5|82694.9|82644.9|82690.5|82640.5|42
1622650230000|2021-06-02 16:10:30|82691.1|82641.1|82696|82646|82696.6|82656.1|82680.4|82641.1|43
1622650240000|2021-06-02 16:10:40|82695.8|82645.8|82697.8|82647.8|82697.8|82647.8|82695.1|82645.1|26
1622650250000|2021-06-02 16:10:50|82698.4|82648.4|82685.5|82660.5|82698.4|82661.8|82684.5|82647.2|18
1622650260000|2021-06-02 16:11:00|82686|82661|82692|82667|82704.8|82668|82686|82648.3|33
1622650270000|2021-06-02 16:11:10|82690.1|82665.1|82705.2|82655.2|82705.5|82670.1|82690.1|82654.5|32
1622650280000|2021-06-02 16:11:20|82705.1|82655.1|82715.1|82665.1|82715.8|82665.8|82704.8|82654.8|38
1622650290000|2021-06-02 16:11:30|82714.8|82664.8|82718.9|82668.9|82720.1|82670.1|82714.6|82664.6|45
1622650300000|2021-06-02 16:11:40|82719|82669|82727.7|82677.7|82734.8|82684.8|82718.8|82668.8|47
1622650310000|2021-06-02 16:11:50|82727.5|82677.5|82726.9|82676.9|82728.6|82678.6|82726|82676|52
1622650320000|2021-06-02 16:12:00|82726.6|82676.6|82726.3|82676.3|82727.3|82677.3|82722.6|82672.6|41
1622650330000|2021-06-02 16:12:10|82725.7|82675.7|82726.8|82676.8|82727.2|82677.2|82725.6|82675.6|36
1622650340000|2021-06-02 16:12:20|82727.5|82677.5|82726.7|82676.7|82727.9|82677.9|82725.9|82675.9|38
1622650350000|2021-06-02 16:12:30|82726.4|82676.4|82720.5|82670.5|82726.4|82676.4|82720.4|82670.4|43
1622650360000|2021-06-02 16:12:40|82721.4|82671.4|82727.9|82677.9|82727.9|82677.9|82720.3|82670.3|57
1622650370000|2021-06-02 16:12:50|82727.8|82677.8|82730.1|82680.1|82737.5|82698.9|82723.5|82677.8|47
1622650380000|2021-06-02 16:13:00|82728.9|82678.9|82730|82680|82730.9|82680.9|82728.9|82678.9|36
1622650390000|2021-06-02 16:13:10|82730.2|82680.2|82726.8|82676.8|82730.6|82680.6|82725.4|82675.4|46
1622650400000|2021-06-02 16:13:20|82726.5|82676.5|82731.1|82681.1|82731.1|82681.1|82726|82676|44
1622650410000|2021-06-02 16:13:30|82729.3|82679.3|82725.3|82675.3|82730.5|82680.5|82724.6|82674.6|45
1622650420000|2021-06-02 16:13:40|82725.4|82675.4|82727.1|82677.1|82727.5|82677.5|82723.2|82673.2|37
1622650430000|2021-06-02 16:13:50|82727|82677|82727.8|82677.8|82729.1|82679.1|82726.9|82676.9|42
1622650440000|2021-06-02 16:14:00|82728.7|82678.7|82725.4|82675.4|82728.7|82678.7|82725.1|82675.1|34
1622650450000|2021-06-02 16:14:10|82725.3|82675.3|82724.6|82674.6|82725.5|82675.5|82724.6|82674.6|25
1622650460000|2021-06-02 16:14:20|82724.7|82674.7|82711.9|82686.9|82726.7|82686.9|82711.9|82673.2|53
1622650470000|2021-06-02 16:14:30|82711.8|82686.8|82728.8|82678.8|82729.1|82686.8|82711.2|82675.7|39
1622650480000|2021-06-02 16:14:40|82728.9|82678.9|82730.2|82680.2|82730.2|82680.2|82723.3|82673.3|39
1622650490000|2021-06-02 16:14:50|82730|82680|82717.7|82692.7|82731.2|82692.9|82717.7|82679.5|25
1622650500000|2021-06-02 16:15:00|82717.9|82692.9|82722.2|82672.2|82728.9|82693.3|82716.4|82670.2|47
1622650510000|2021-06-02 16:15:10|82722.7|82672.7|82720.8|82670.8|82722.7|82684|82707.6|82668.7|36
1622650520000|2021-06-02 16:15:20|82720.6|82670.6|82718.5|82668.5|82721|82671|82716.6|82666.6|41
1622650530000|2021-06-02 16:15:30|82717.7|82667.7|82719.3|82669.3|82719.3|82669.3|82717.7|82667.7|39
1622650540000|2021-06-02 16:15:40|82719.7|82669.7|82718|82668|82720|82670|82718|82668|27
1622650550000|2021-06-02 16:15:50|82718.3|82668.3|82720.3|82670.3|82721.3|82671.3|82717.8|82667.8|37
1622650560000|2021-06-02 16:16:00|82720.4|82670.4|82719.9|82669.9|82720.7|82670.7|82719.2|82669.2|34
1622650570000|2021-06-02 16:16:10|82720|82670|82705.9|82680.9|82720|82682.1|82705.6|82667.1|48
1622650580000|2021-06-02 16:16:20|82705.1|82680.1|82704.5|82679.5|82717.7|82680.3|82704.3|82666.2|25
1622650590000|2021-06-02 16:16:30|82704.4|82679.4|82701.3|82676.3|82706|82681|82700.3|82675.3|22
1622650600000|2021-06-02 16:16:40|82701.5|82676.5|82703.2|82678.2|82703.9|82678.9|82701.5|82676.5|39
1622650610000|2021-06-02 16:16:50|82702.9|82677.9|82703.5|82678.5|82703.5|82678.5|82702|82677|27
1622650620000|2021-06-02 16:17:00|82703.7|82678.7|82703.5|82678.5|82718.6|82681.9|82702.7|82665|43
1622650630000|2021-06-02 16:17:10|82703.7|82678.7|82705|82680|82718.8|82681.7|82703.2|82667.3|50
1622650640000|2021-06-02 16:17:20|82705.3|82680.3|82707.8|82682.8|82708.8|82683.8|82705.3|82680.3|27
1622650650000|2021-06-02 16:17:30|82707.9|82682.9|82714.8|82689.8|82715.2|82690.2|82705|82680|35
1622650660000|2021-06-02 16:17:40|82715|82690|82715.1|82690.1|82715.8|82690.8|82714.3|82689.3|20
1622650670000|2021-06-02 16:17:50|82714.9|82689.9|82714.2|82689.2|82715.7|82690.7|82713.7|82688.7|12
1622650680000|2021-06-02 16:18:00|82713.8|82688.8|82718.8|82668.8|82720.4|82690.6|82706.8|82668.8|42
1622650690000|2021-06-02 16:18:10|82719|82669|82706.8|82681.8|82719.1|82683.1|82705.5|82668.4|39
1622650700000|2021-06-02 16:18:20|82705.8|82680.8|82706.2|82681.2|82706.7|82681.7|82705.4|82680.4|30
1622650710000|2021-06-02 16:18:30|82705.9|82680.9|82705.3|82680.3|82705.9|82680.9|82704.4|82679.4|24
1622650720000|2021-06-02 16:18:40|82705.1|82680.1|82704.6|82679.6|82705.6|82680.6|82704.6|82679.6|21
1622650730000|2021-06-02 16:18:50|82704.4|82679.4|82706.8|82681.8|82707.1|82682.1|82704.4|82679.4|27
1622650740000|2021-06-02 16:19:00|82706.9|82681.9|82706.9|82681.9|82707.6|82682.6|82706.6|82681.6|21
1622650750000|2021-06-02 16:19:10|82707.1|82682.1|82707.3|82682.3|82707.3|82682.3|82706.7|82681.7|19
1622650760000|2021-06-02 16:19:20|82707.4|82682.4|82707.5|82682.5|82708.2|82683.2|82707.4|82682.4|15
1622650770000|2021-06-02 16:19:30|82708|82683|82705.9|82680.9|82708.2|82683.2|82705.9|82680.9|18
1622650780000|2021-06-02 16:19:40|82705.1|82680.1|82707|82682|82707.4|82682.4|82705.1|82680.1|26
1622650790000|2021-06-02 16:19:50|82707.4|82682.4|82707.2|82682.2|82707.4|82682.4|82703|82678|39
1622650800000|2021-06-02 16:20:00|82707|82682|82703.6|82678.6|82707.7|82682.7|82703.5|82678.5|32
1622650810000|2021-06-02 16:20:10|82704|82679|82702.1|82677.1|82704.2|82679.2|82702.1|82677.1|22
1622650820000|2021-06-02 16:20:20|82701.5|82676.5|82701.5|82676.5|82702.8|82677.8|82700.4|82675.4|30
1622650830000|2021-06-02 16:20:30|82701.7|82676.7|82701.2|82676.2|82702|82677|82699.8|82674.8|26
1622650840000|2021-06-02 16:20:40|82701.3|82676.3|82696.9|82671.9|82701.5|82676.5|82696.7|82671.7|32
1622650850000|2021-06-02 16:20:50|82696.5|82671.5|82697.1|82672.1|82698.4|82673.4|82696.5|82671.5|28
1622650860000|2021-06-02 16:21:00|82697.7|82672.7|82697.9|82672.9|82698.5|82673.5|82696.8|82671.8|26
1622650870000|2021-06-02 16:21:10|82698|82673|82701|82676|82701.1|82676.1|82698|82673|27
1622650880000|2021-06-02 16:21:20|82701.1|82676.1|82703|82678|82703.3|82678.3|82700.9|82675.9|22
1622650890000|2021-06-02 16:21:30|82703.4|82678.4|82710.5|82660.5|82714.8|82678.4|82698.3|82660.3|34
1622650900000|2021-06-02 16:21:40|82710.3|82660.3|82712.3|82662.3|82712.3|82662.3|82709.8|82659.8|29
1622650910000|2021-06-02 16:21:50|82712.2|82662.2|82701.1|82676.1|82712.6|82676.1|82700.5|82661.8|21
1622650920000|2021-06-02 16:22:00|82701|82676|82700.8|82675.8|82701.9|82676.9|82700.5|82675.5|23
1622650930000|2021-06-02 16:22:10|82700.9|82675.9|82713|82663|82713.6|82676.2|82700.8|82662.9|8
1622650940000|2021-06-02 16:22:20|82713.2|82663.2|82714.6|82664.6|82714.8|82664.8|82713.2|82663.2|18
1622650950000|2021-06-02 16:22:30|82714.1|82664.1|82714.9|82664.9|82715|82665|82714.1|82664.1|12
1622650960000|2021-06-02 16:22:40|82699.9|82674.9|82696.7|82671.7|82699.9|82674.9|82696.4|82671.4|37
1622650970000|2021-06-02 16:22:50|82697.3|82672.3|82697.3|82672.3|82697.9|82672.9|82696.6|82671.6|31
1622650980000|2021-06-02 16:23:00|82697.2|82672.2|82697.5|82672.5|82697.8|82672.8|82696.2|82671.2|19
1622650990000|2021-06-02 16:23:10|82697.4|82672.4|82713.7|82663.7|82714.3|82674.9|82697.3|82662.4|26
1622651000000|2021-06-02 16:23:20|82714.1|82664.1|82699.6|82674.6|82714.3|82674.6|82699.6|82662.3|16
1622651010000|2021-06-02 16:23:30|82699.8|82674.8|82697.5|82672.5|82700.2|82675.2|82697.1|82672.1|19
1622651020000|2021-06-02 16:23:40|82697.6|82672.6|82697.5|82672.5|82698.3|82673.3|82697.1|82672.1|14
1622651030000|2021-06-02 16:23:50|82696.4|82671.4|82696.6|82671.6|82697.6|82672.6|82696.2|82671.2|16
1622651040000|2021-06-02 16:24:00|82696.9|82671.9|82697.5|82672.5|82698.3|82673.3|82696.9|82671.9|15
1622651050000|2021-06-02 16:24:10|82697.6|82672.6|82698|82673|82698.1|82673.1|82697.6|82672.6|12
1622651060000|2021-06-02 16:24:20|82698.7|82673.7|82697.8|82672.8|82711.5|82673.8|82696.9|82660|21
1622651070000|2021-06-02 16:24:30|82697.5|82672.5|82705.3|82680.3|82715.3|82681.1|82696.5|82664.6|36
1622651080000|2021-06-02 16:24:40|82705|82680|82716.9|82666.9|82717.4|82680.5|82702.4|82665.7|41
1622651090000|2021-06-02 16:24:50|82716.6|82666.6|82718.6|82668.6|82719|82669|82716|82666|37
1622651100000|2021-06-02 16:25:00|82718.5|82668.5|82718.2|82668.2|82718.5|82668.5|82717.3|82667.3|27
1622651110000|2021-06-02 16:25:10|82718.3|82668.3|82704.2|82679.2|82718.3|82680.4|82698.2|82661.5|40
1622651120000|2021-06-02 16:25:20|82704.3|82679.3|82705.6|82680.6|82705.6|82680.6|82703.7|82678.7|19
1622651130000|2021-06-02 16:25:30|82705.4|82680.4|82705.6|82680.6|82706|82681|82705.1|82680.1|13
1622651140000|2021-06-02 16:25:40|82705.5|82680.5|82704.6|82679.6|82705.5|82680.5|82703.7|82678.7|20
1622651150000|2021-06-02 16:25:50|82704.5|82679.5|82704.1|82679.1|82705.7|82680.7|82704.1|82679.1|25
1622651160000|2021-06-02 16:26:00|82704.3|82679.3|82704.5|82679.5|82707.2|82682.2|82703.7|82678.7|24
1622651170000|2021-06-02 16:26:10|82704.7|82679.7|82715.5|82665.5|82716.4|82680.1|82701.6|82664.4|21
1622651180000|2021-06-02 16:26:20|82715.7|82665.7|82719.5|82669.5|82719.8|82681.5|82705.4|82664.6|44
1622651190000|2021-06-02 16:26:30|82720.1|82670.1|82719.8|82669.8|82721|82671|82716.9|82666.9|35
1622651200000|2021-06-02 16:26:40|82720.3|82670.3|82720.7|82670.7|82721.6|82671.6|82719.7|82669.7|34
1622651210000|2021-06-02 16:26:50|82720.9|82670.9|82720.3|82670.3|82721.7|82671.7|82720.3|82670.3|26
1622651220000|2021-06-02 16:27:00|82720|82670|82721|82671|82722.6|82672.6|82720|82670|36
1622651230000|2021-06-02 16:27:10|82721.4|82671.4|82722.7|82672.7|82724.2|82674.2|82721.4|82671.4|27
1622651240000|2021-06-02 16:27:20|82722.6|82672.6|82720.2|82670.2|82722.6|82672.6|82720.2|82670.2|35
1622651250000|2021-06-02 16:27:30|82720.1|82670.1|82721|82671|82722.7|82672.7|82720.1|82670.1|28
1622651260000|2021-06-02 16:27:40|82721.7|82671.7|82722|82672|82723.2|82673.2|82720.8|82670.8|23
1622651270000|2021-06-02 16:27:50|82721.3|82671.3|82707.2|82682.2|82722.3|82682.7|82706.9|82671.1|21
1622651280000|2021-06-02 16:28:00|82707.8|82682.8|82708.2|82683.2|82708.6|82683.6|82706.7|82681.7|16
1622651290000|2021-06-02 16:28:10|82707.6|82682.6|82724.3|82674.3|82726.1|82683.6|82707.4|82673.4|20
1622651300000|2021-06-02 16:28:20|82710.4|82685.4|82705.7|82680.7|82724.2|82687.2|82703.9|82672.2|38
1622651310000|2021-06-02 16:28:30|82707.1|82682.1|82708.1|82683.1|82708.2|82683.2|82705.3|82680.3|32
1622651320000|2021-06-02 16:28:40|82707.8|82682.8|82707.7|82682.7|82708|82683|82706.6|82681.6|19
1622651330000|2021-06-02 16:28:50|82707.5|82682.5|82707.1|82682.1|82707.6|82682.6|82705.9|82680.9|27
1622651340000|2021-06-02 16:29:00|82706.4|82681.4|82706.9|82681.9|82707.6|82682.6|82706.3|82681.3|21
1622651350000|2021-06-02 16:29:10|82707.5|82682.5|82716.8|82666.8|82716.8|82682.5|82703.4|82666.8|30
1622651360000|2021-06-02 16:29:20|82716.7|82666.7|82720.6|82670.6|82720.6|82670.6|82716.7|82666.7|25
1622651370000|2021-06-02 16:29:30|82720.5|82670.5|82708.8|82683.8|82721.2|82683.8|82708.7|82670.3|14
1622651380000|2021-06-02 16:29:40|82708.1|82683.1|82725.3|82675.3|82725.3|82683.4|82708|82672.8|17
1622651390000|2021-06-02 16:29:50|82725.5|82675.5|82717.6|82667.6|82725.6|82681.9|82703.1|82666.9|44
1622651400000|2021-06-02 16:30:00|82718.1|82668.1|82715.3|82665.3|82718.5|82678.7|82700.5|82661.7|40
1622651410000|2021-06-02 16:30:10|82714.1|82664.1|82701.2|82676.2|82714.2|82677.4|82699.7|82664.1|35
1622651420000|2021-06-02 16:30:20|82701.7|82676.7|82712.7|82662.7|82713.6|82677.1|82700|82661|34
1622651430000|2021-06-02 16:30:30|82713|82663|82711.8|82661.8|82714.1|82664.1|82711.5|82661.5|29
1622651440000|2021-06-02 16:30:40|82712|82662|82696.9|82671.9|82712.4|82674.3|82696.4|82659.1|39
1622651450000|2021-06-02 16:30:50|82697.1|82672.1|82697.8|82672.8|82710.4|82672.9|82696.1|82659.3|25
1622651460000|2021-06-02 16:31:00|82697.9|82672.9|82701.1|82676.1|82716|82677.2|82697.9|82663.9|39
1622651470000|2021-06-02 16:31:10|82701.2|82676.2|82700.1|82675.1|82701.7|82676.7|82699.6|82674.6|29
1622651480000|2021-06-02 16:31:20|82700|82675|82699.2|82674.2|82700|82675|82697.9|82672.9|26
1622651490000|2021-06-02 16:31:30|82698.4|82673.4|82699.4|82674.4|82700.5|82675.5|82697.6|82672.6|30
1622651500000|2021-06-02 16:31:40|82699.5|82674.5|82709.2|82659.2|82710.4|82674.5|82696.2|82659.2|24
1622651510000|2021-06-02 16:31:50|82709.6|82659.6|82710.3|82660.3|82711.2|82661.2|82708.8|82658.8|31
1622651520000|2021-06-02 16:32:00|82710.7|82660.7|82692.8|82667.8|82715.3|82675.8|82690.8|82657.2|38
1622651530000|2021-06-02 16:32:10|82693.5|82668.5|82696.5|82646.5|82703.1|82668.6|82689.1|82645|34
1622651540000|2021-06-02 16:32:20|82696.6|82646.6|82695|82645|82696.8|82646.8|82694.9|82644.9|41
1622651550000|2021-06-02 16:32:30|82695.1|82645.1|82700.2|82650.2|82701.4|82651.4|82694.9|82644.9|43
1622651560000|2021-06-02 16:32:40|82700.1|82650.1|82696.1|82646.1|82700.4|82650.4|82695.1|82645.1|40
1622651570000|2021-06-02 16:32:50|82695.9|82645.9|82699.8|82649.8|82700.4|82660.1|82678|82634|62
1622651580000|2021-06-02 16:33:00|82699.9|82649.9|82705.5|82655.5|82707|82657|82699|82649|42
1622651590000|2021-06-02 16:33:10|82705.8|82655.8|82704.9|82654.9|82705.8|82655.8|82702.2|82652.2|33
1622651600000|2021-06-02 16:33:20|82704.3|82654.3|82703.4|82653.4|82704.3|82657.1|82682.1|82647.4|40
1622651610000|2021-06-02 16:33:30|82704.3|82654.3|82704.1|82654.1|82704.3|82654.3|82702.2|82652.2|28
1622651620000|2021-06-02 16:33:40|82703.5|82653.5|82704.1|82654.1|82704.4|82661.5|82682.9|82644.3|53
1622651630000|2021-06-02 16:33:50|82703.8|82653.8|82703.8|82653.8|82704.4|82654.4|82703.3|82653.3|28
1622651640000|2021-06-02 16:34:00|82703.6|82653.6|82700.1|82650.1|82703.6|82653.6|82693.4|82643.4|45
1622651650000|2021-06-02 16:34:10|82699.9|82649.9|82698.8|82648.8|82700.4|82650.4|82691.3|82641.3|36
1622651660000|2021-06-02 16:34:20|82698.3|82648.3|82700.7|82650.7|82700.7|82650.7|82689.9|82639.9|42
1622651670000|2021-06-02 16:34:30|82700.4|82650.4|82702.1|82652.1|82702.1|82652.1|82700.3|82650.3|25
1622651680000|2021-06-02 16:34:40|82701.8|82651.8|82697.4|82647.4|82701.8|82661.7|82686.7|82638.9|49
1622651690000|2021-06-02 16:34:50|82697.5|82647.5|82702.4|82652.4|82703.1|82653.1|82696.9|82646.9|38
1622651700000|2021-06-02 16:35:00|82701.6|82651.6|82702.4|82652.4|82703.2|82653.2|82701.6|82651.6|23
1622651710000|2021-06-02 16:35:10|82702.2|82652.2|82701.3|82651.3|82702.5|82652.5|82701.2|82651.2|18
1622651720000|2021-06-02 16:35:20|82701.6|82651.6|82699.4|82649.4|82701.8|82651.8|82699.4|82649.4|18
1622651730000|2021-06-02 16:35:30|82699.1|82649.1|82698.7|82648.7|82699.1|82662.3|82686.5|82648|11
1622651740000|2021-06-02 16:35:40|82698.5|82648.5|82690.9|82640.9|82699.4|82649.4|82690.9|82640.9|28
1622651750000|2021-06-02 16:35:50|82691|82641|82700.3|82650.3|82700.9|82650.9|82686.9|82636.9|52
1622651760000|2021-06-02 16:36:00|82700.5|82650.5|82694|82644|82706.7|82665.1|82685.3|82643.5|45
1622651770000|2021-06-02 16:36:10|82692|82642|82702.2|82652.2|82703.9|82653.9|82692|82642|31
1622651780000|2021-06-02 16:36:20|82702.9|82652.9|82698.6|82648.6|82703.2|82653.2|82688.1|82638.1|54
1622651790000|2021-06-02 16:36:30|82699|82649|82694.1|82644.1|82699|82649|82688.4|82638.4|30
1622651800000|2021-06-02 16:36:40|82698.4|82648.4|82697.6|82647.6|82700.9|82650.9|82697|82647|30
1622651810000|2021-06-02 16:36:50|82697.8|82647.8|82699.3|82649.3|82699.7|82649.7|82697.3|82647.3|24
1622651820000|2021-06-02 16:37:00|82699.2|82649.2|82685.9|82635.9|82699.5|82649.5|82685.9|82635.9|21
1622651830000|2021-06-02 16:37:10|82693.7|82643.7|82696.1|82646.1|82697.1|82647.1|82693.7|82643.7|30
1622651840000|2021-06-02 16:37:20|82695.7|82645.7|82696.5|82646.5|82696.8|82646.8|82695.5|82645.5|27
1622651850000|2021-06-02 16:37:30|82696.6|82646.6|82688.7|82638.7|82696.8|82652.1|82677.1|82637.9|28
1622651860000|2021-06-02 16:37:40|82689.7|82639.7|82697.9|82647.9|82698.1|82648.1|82689.7|82639.7|38
1622651870000|2021-06-02 16:37:50|82697.5|82647.5|82684.2|82634.2|82697.8|82647.8|82683.3|82633.3|33
1622651880000|2021-06-02 16:38:00|82683.8|82633.8|82694.6|82644.6|82695.7|82645.7|82681.5|82631.5|52
1622651890000|2021-06-02 16:38:10|82694.7|82644.7|82681.6|82631.6|82694.7|82644.7|82681.1|82631.1|36
1622651900000|2021-06-02 16:38:20|82683.1|82633.1|82682.5|82632.5|82693.9|82649.9|82667.4|82627.6|52
1622651910000|2021-06-02 16:38:30|82683.5|82633.5|82690.9|82640.9|82691.1|82641.1|82683.5|82633.5|41
1622651920000|2021-06-02 16:38:40|82691|82641|82692|82642|82692.6|82642.6|82691|82641|29
1622651930000|2021-06-02 16:38:50|82691.9|82641.9|82696.9|82646.9|82697.4|82647.4|82690.9|82640.9|42
1622651940000|2021-06-02 16:39:00|82696.3|82646.3|82696.3|82646.3|82697.9|82647.9|82694.9|82644.9|24
1622651950000|2021-06-02 16:39:10|82696.2|82646.2|82698.1|82648.1|82698.1|82648.1|82696|82646|21
1622651960000|2021-06-02 16:39:20|82697.9|82647.9|82698.2|82648.2|82698.3|82648.3|82697.8|82647.8|13
1622651970000|2021-06-02 16:39:30|82698.5|82648.5|82697.8|82647.8|82698.6|82648.6|82696.6|82646.6|16
1622651980000|2021-06-02 16:39:40|82698|82648|82704.5|82654.5|82704.7|82654.7|82696.8|82646.8|37
1622651990000|2021-06-02 16:39:50|82704.6|82654.6|82705.2|82655.2|82705.8|82655.8|82704.3|82654.3|31
1622652000000|2021-06-02 16:40:00|82705.3|82655.3|82707.4|82657.4|82709.2|82659.2|82705.3|82655.3|46
1622652010000|2021-06-02 16:40:10|82707.9|82657.9|82700.4|82650.4|82707.9|82657.9|82693.5|82643.5|62
1622652020000|2021-06-02 16:40:20|82701.8|82651.8|82701.5|82651.5|82706|82664.3|82688.1|82650.6|58
1622652030000|2021-06-02 16:40:30|82701.2|82651.2|82691.3|82666.3|82705.8|82667.1|82691.3|82650.8|45
1622652040000|2021-06-02 16:40:40|82691.1|82666.1|82705.3|82655.3|82705.8|82666.7|82691.1|82654|47
1622652050000|2021-06-02 16:40:50|82705.2|82655.2|82706|82656|82706.2|82656.2|82704.7|82654.7|43
1622652060000|2021-06-02 16:41:00|82705.9|82655.9|82702.4|82652.4|82706.4|82665.9|82690.9|82651.9|52
1622652070000|2021-06-02 16:41:10|82701.8|82651.8|82689.2|82664.2|82703|82664.9|82688.6|82651.1|51
1622652080000|2021-06-02 16:41:20|82689.3|82664.3|82701.4|82651.4|82703.1|82664.7|82688.7|82651.2|43
1622652090000|2021-06-02 16:41:30|82701.6|82651.6|82701.9|82651.9|82702.7|82652.7|82700.9|82650.9|43
1622652100000|2021-06-02 16:41:40|82701.8|82651.8|82700.5|82650.5|82701.8|82665.4|82688.3|82650.1|33
1622652110000|2021-06-02 16:41:50|82699.4|82649.4|82688.8|82663.8|82702.8|82665.8|82687.4|82648.9|63
1622652120000|2021-06-02 16:42:00|82688.9|82663.9|82701|82651|82701|82665.1|82687.2|82649.4|50
1622652130000|2021-06-02 16:42:10|82701.1|82651.1|82690.3|82665.3|82702|82665.8|82688.2|82649.2|50
1622652140000|2021-06-02 16:42:20|82689.7|82664.7|82691.9|82666.9|82700.6|82666.9|82688.3|82650.6|40
1622652150000|2021-06-02 16:42:30|82691.8|82666.8|82702.5|82652.5|82704.6|82666.8|82691.8|82651.5|33
1622652160000|2021-06-02 16:42:40|82702.6|82652.6|82701.9|82651.9|82704.2|82666|82688.8|82650.7|35
1622652170000|2021-06-02 16:42:50|82700.7|82650.7|82701.4|82651.4|82701.9|82651.9|82700.3|82650.3|26
1622652180000|2021-06-02 16:43:00|82701.3|82651.3|82696.6|82646.6|82701.3|82651.3|82694.9|82644.9|31
1622652190000|2021-06-02 16:43:10|82695.4|82645.4|82695.1|82645.1|82696.8|82646.8|82694.4|82644.4|33
1622652200000|2021-06-02 16:43:20|82695.3|82645.3|82692.8|82642.8|82695.6|82645.6|82692.4|82642.4|28
1622652210000|2021-06-02 16:43:30|82693.9|82643.9|82695|82645|82696.8|82646.8|82692.4|82642.4|54
1622652220000|2021-06-02 16:43:40|82695.4|82645.4|82695.7|82645.7|82695.9|82645.9|82694.1|82644.1|43
1622652230000|2021-06-02 16:43:50|82695.5|82645.5|82697.4|82647.4|82697.7|82647.7|82695.2|82645.2|42
1622652240000|2021-06-02 16:44:00|82697.6|82647.6|82697.1|82647.1|82698.8|82648.8|82696.2|82646.2|41
1622652250000|2021-06-02 16:44:10|82696.5|82646.5|82696.4|82646.4|82698.9|82648.9|82695.7|82645.7|51
1622652260000|2021-06-02 16:44:20|82697.7|82647.7|82698|82648|82698.5|82648.5|82696.4|82646.4|41
1622652270000|2021-06-02 16:44:30|82698.4|82648.4|82684|82659|82699.5|82659.6|82682.8|82642.3|43
1622652280000|2021-06-02 16:44:40|82683.7|82658.7|82697.2|82647.2|82698.5|82660|82682.9|82645.6|52
1622652290000|2021-06-02 16:44:50|82697.3|82647.3|82697.2|82647.2|82698.1|82648.1|82696.1|82646.1|45
1622652300000|2021-06-02 16:45:00|82697|82647|82689.7|82639.7|82698|82656.9|82678.1|82639.2|46
1622652310000|2021-06-02 16:45:10|82690.2|82640.2|82687.4|82637.4|82690.6|82640.6|82686.5|82636.5|37
1622652320000|2021-06-02 16:45:20|82687.3|82637.3|82690.5|82640.5|82691.6|82641.6|82686.7|82636.7|55
1622652330000|2021-06-02 16:45:30|82690.7|82640.7|82690.4|82640.4|82692.1|82642.1|82689.8|82639.8|36
1622652340000|2021-06-02 16:45:40|82689.8|82639.8|82689.9|82639.9|82690.5|82640.5|82687.9|82637.9|33
1622652350000|2021-06-02 16:45:50|82690|82640|82690.1|82640.1|82690.5|82640.5|82689.1|82639.1|40
1622652360000|2021-06-02 16:46:00|82690.3|82640.3|82690.2|82640.2|82691|82641|82689.6|82639.6|40
1622652370000|2021-06-02 16:46:10|82690.1|82640.1|82689.5|82639.5|82690.8|82640.8|82689.1|82639.1|33
1622652380000|2021-06-02 16:46:20|82689.6|82639.6|82690.3|82640.3|82690.6|82640.6|82689|82639|23
1622652390000|2021-06-02 16:46:30|82690.2|82640.2|82689.8|82639.8|82692.9|82642.9|82687.9|82637.9|36
1622652400000|2021-06-02 16:46:40|82689.7|82639.7|82679.4|82654.4|82691.5|82655.1|82677.1|82638.2|29
1622652410000|2021-06-02 16:46:50|82679.3|82654.3|82687.2|82637.2|82690.8|82654.3|82679.3|82635.6|53
1622652420000|2021-06-02 16:47:00|82687.1|82637.1|82688.6|82638.6|82692.7|82652.8|82677.8|82636|33
1622652430000|2021-06-02 16:47:10|82690.4|82640.4|82693.8|82643.8|82695|82645|82688.6|82638.6|51
1622652440000|2021-06-02 16:47:20|82694.3|82644.3|82693.1|82643.1|82695.4|82645.4|82693|82643|30
1622652450000|2021-06-02 16:47:30|82692.9|82642.9|82693.5|82643.5|82694.2|82644.2|82692.6|82642.6|25
1622652460000|2021-06-02 16:47:40|82693.3|82643.3|82693.1|82643.1|82693.9|82643.9|82692.9|82642.9|23
1622652470000|2021-06-02 16:47:50|82692.8|82642.8|82691.5|82641.5|82693.1|82643.1|82690.6|82640.6|27
1622652480000|2021-06-02 16:48:00|82691.6|82641.6|82692.2|82642.2|82693.3|82643.3|82690.3|82640.3|33
1622652490000|2021-06-02 16:48:10|82692.4|82642.4|82691.3|82641.3|82692.7|82642.7|82688.8|82638.8|37
1622652500000|2021-06-02 16:48:20|82691|82641|82689.7|82639.7|82691.2|82641.2|82688.5|82638.5|44
1622652510000|2021-06-02 16:48:30|82689.3|82639.3|82689.3|82639.3|82692.6|82642.6|82687.6|82637.6|37
1622652520000|2021-06-02 16:48:40|82689.4|82639.4|82689.8|82639.8|82689.8|82639.8|82688.7|82638.7|27
1622652530000|2021-06-02 16:48:50|82689.7|82639.7|82688.7|82638.7|82689.8|82639.8|82688.6|82638.6|17
1622652540000|2021-06-02 16:49:00|82688.6|82638.6|82690.5|82640.5|82692.4|82642.4|82688.6|82638.6|40
1622652550000|2021-06-02 16:49:10|82689.9|82639.9|82690.7|82640.7|82690.8|82640.8|82689.5|82639.5|31
1622652560000|2021-06-02 16:49:20|82690.8|82640.8|82688|82638|82692|82642|82687.3|82637.3|37
1622652570000|2021-06-02 16:49:30|82687.9|82637.9|82689.1|82639.1|82689.8|82643.2|82668.2|82633.4|36
1622652580000|2021-06-02 16:49:40|82688.9|82638.9|82687.3|82637.3|82689.6|82639.6|82686.4|82636.4|30
1622652590000|2021-06-02 16:49:50|82687.4|82637.4|82686.1|82636.1|82687.6|82637.6|82686.1|82636.1|31
1622652600000|2021-06-02 16:50:00|82686.8|82636.8|82690.3|82640.3|82691.3|82641.3|82686.8|82636.8|33
1622652610000|2021-06-02 16:50:10|82690.4|82640.4|82689.7|82639.7|82690.5|82640.5|82687.4|82637.4|28
1622652620000|2021-06-02 16:50:20|82689.9|82639.9|82690.1|82640.1|82692.2|82642.2|82689.9|82639.9|34
1622652630000|2021-06-02 16:50:30|82688.3|82638.3|82689.3|82639.3|82690.6|82640.6|82688.2|82638.2|28
1622652640000|2021-06-02 16:50:40|82689.9|82639.9|82690.6|82640.6|82691.1|82641.1|82689.3|82639.3|38
1622652650000|2021-06-02 16:50:50|82690.5|82640.5|82685.5|82635.5|82691.7|82641.7|82685.5|82635.5|32
1622652660000|2021-06-02 16:51:00|82685.8|82635.8|82686|82636|82686.9|82636.9|82685.3|82635.3|21
1622652670000|2021-06-02 16:51:10|82686.3|82636.3|82683.5|82633.5|82687|82637|82682.8|82632.8|30
1622652680000|2021-06-02 16:51:20|82684.6|82634.6|82685.5|82635.5|82686|82636|82683.4|82633.4|30
1622652690000|2021-06-02 16:51:30|82684.2|82634.2|82684.3|82634.3|82685.9|82635.9|82684|82634|22
1622652700000|2021-06-02 16:51:40|82684|82634|82685.4|82635.4|82685.4|82635.4|82684|82634|23
1622652710000|2021-06-02 16:51:50|82685.5|82635.5|82688.6|82638.6|82690.3|82640.3|82685.5|82635.5|30
1622652720000|2021-06-02 16:52:00|82688.5|82638.5|82690|82640|82690|82640|82688.5|82638.5|25
1622652730000|2021-06-02 16:52:10|82690.2|82640.2|82690.5|82640.5|82690.8|82640.8|82689.6|82639.6|25
1622652740000|2021-06-02 16:52:20|82690.6|82640.6|82685.5|82635.5|82692.9|82642.9|82683.7|82633.7|49
1622652750000|2021-06-02 16:52:30|82685.9|82635.9|82671.2|82621.2|82686.6|82636.6|82662.7|82612.7|54
1622652760000|2021-06-02 16:52:40|82669.4|82619.4|82663.6|82613.6|82671.8|82621.8|82661.7|82611.7|45
1622652770000|2021-06-02 16:52:50|82664.3|82614.3|82662.5|82612.5|82665.2|82615.2|82661.2|82611.2|29
1622652780000|2021-06-02 16:53:00|82662.3|82612.3|82662.7|82612.7|82663.3|82613.3|82662|82612|25
1622652790000|2021-06-02 16:53:10|82662.9|82612.9|82663.5|82613.5|82664.1|82614.1|82662.6|82612.6|33
1622652800000|2021-06-02 16:53:20|82663.4|82613.4|82663.4|82613.4|82664.4|82614.4|82662.6|82612.6|16
1622652810000|2021-06-02 16:53:30|82664|82614|82664.4|82614.4|82666.8|82628.1|82653.1|82613.7|31
1622652820000|2021-06-02 16:53:40|82664|82614|82662.6|82612.6|82664.6|82614.6|82662.6|82612.6|25
1622652830000|2021-06-02 16:53:50|82663.1|82613.1|82661.1|82611.1|82663.2|82613.2|82660.8|82610.8|38
1622652840000|2021-06-02 16:54:00|82661.4|82611.4|82662.4|82612.4|82662.4|82612.4|82659.1|82609.1|37
1622652850000|2021-06-02 16:54:10|82662.1|82612.1|82664.2|82614.2|82665.5|82615.5|82660.9|82610.9|41
1622652860000|2021-06-02 16:54:20|82663.9|82613.9|82663.4|82613.4|82664.5|82614.5|82663.3|82613.3|25
1622652870000|2021-06-02 16:54:30|82663.2|82613.2|82663.2|82613.2|82663.4|82613.4|82662.9|82612.9|23
1622652880000|2021-06-02 16:54:40|82663.4|82613.4|82653|82628|82664.2|82628|82651|82612.9|25
1622652890000|2021-06-02 16:54:50|82652.6|82627.6|82661.4|82611.4|82665.7|82627.9|82651.2|82610.7|39
1622652900000|2021-06-02 16:55:00|82663.6|82613.6|82651.5|82626.5|82663.6|82627.6|82650.9|82613.6|28
1622652910000|2021-06-02 16:55:10|82652|82627|82652.2|82627.2|82652.3|82627.3|82651.6|82626.6|11
1622652920000|2021-06-02 16:55:20|82651.7|82626.7|82649.9|82624.9|82652.1|82627.1|82648.1|82623.1|15
1622652930000|2021-06-02 16:55:30|82649.8|82624.8|82647.9|82622.9|82650.9|82625.9|82647.4|82622.4|30
1622652940000|2021-06-02 16:55:40|82647.8|82622.8|82646|82621|82652.5|82627.5|82645.9|82620.9|28
1622652950000|2021-06-02 16:55:50|82658.1|82608.1|82647.5|82622.5|82659.5|82622.7|82645|82608.1|38
1622652960000|2021-06-02 16:56:00|82647.7|82622.7|82649.6|82624.6|82650.3|82625.3|82646.4|82621.4|23
1622652970000|2021-06-02 16:56:10|82648.5|82623.5|82647.3|82622.3|82649.7|82624.7|82644.8|82619.8|41
1622652980000|2021-06-02 16:56:20|82647.4|82622.4|82646.4|82621.4|82648|82623|82645.1|82620.1|25
1622652990000|2021-06-02 16:56:30|82646.3|82621.3|82646|82621|82646.8|82621.8|82644.5|82619.5|18
1622653000000|2021-06-02 16:56:40|82645.5|82620.5|82646.2|82621.2|82647.7|82622.7|82643.7|82618.7|36
1622653010000|2021-06-02 16:56:50|82645.9|82620.9|82645.5|82620.5|82646.8|82621.8|82644.2|82619.2|24
1622653020000|2021-06-02 16:57:00|82645|82620|82647.3|82622.3|82647.3|82622.3|82644.3|82619.3|17
1622653030000|2021-06-02 16:57:10|82647.4|82622.4|82645.4|82620.4|82647.8|82622.8|82645.4|82620.4|15
1622653040000|2021-06-02 16:57:20|82645.7|82620.7|82646.6|82621.6|82648.4|82623.4|82644.7|82619.7|24
1622653050000|2021-06-02 16:57:30|82646.7|82621.7|82648.5|82623.5|82650.5|82625.5|82646.2|82621.2|47
1622653060000|2021-06-02 16:57:40|82648.4|82623.4|82649.5|82624.5|82650.4|82625.4|82647|82622|34
1622653070000|2021-06-02 16:57:50|82649.6|82624.6|82654.3|82629.3|82667.2|82629.4|82649.6|82615.1|54
1622653080000|2021-06-02 16:58:00|82653.8|82628.8|82665.3|82615.3|82665.9|82629.2|82653.3|82615.2|32
1622653090000|2021-06-02 16:58:10|82665.4|82615.4|82651.6|82626.6|82665.5|82626.9|82648.7|82612|33
1622653100000|2021-06-02 16:58:20|82651.8|82626.8|82668.5|82618.5|82669.3|82627.2|82648.5|82612.6|42
1622653110000|2021-06-02 16:58:30|82668.4|82618.4|82656.7|82631.7|82670.5|82632.2|82656.1|82617.6|36
1622653120000|2021-06-02 16:58:40|82656.8|82631.8|82671.9|82621.9|82673.1|82636.5|82655.7|82621.5|31
1622653130000|2021-06-02 16:58:50|82672.4|82622.4|82673.2|82623.2|82674|82624|82671.9|82621.9|30
1622653140000|2021-06-02 16:59:00|82673.7|82623.7|82673.8|82623.8|82673.8|82623.8|82672.9|82622.9|23
1622653150000|2021-06-02 16:59:10|82673.7|82623.7|82662.7|82637.7|82675.8|82637.7|82660.4|82621.2|41
1622653160000|2021-06-02 16:59:20|82662.5|82637.5|82664.2|82639.2|82664.9|82639.9|82661.4|82636.4|34
1622653170000|2021-06-02 16:59:30|82663.8|82638.8|82660.7|82635.7|82675.4|82638.9|82659.9|82622.5|26
1622653180000|2021-06-02 16:59:40|82661.6|82636.6|82664.1|82639.1|82667.2|82642.2|82659.3|82634.3|50
1622653190000|2021-06-02 16:59:50|82663.7|82638.7|82666.4|82641.4|82669.5|82644.5|82663.7|82638.7|44
1622653200000|2021-06-02 17:00:00|82667.7|82642.7|82682.1|82632.1|82682.1|82645|82666.3|82632.1|39
1622653210000|2021-06-02 17:00:10|82682.3|82632.3|82684|82634|82684.5|82634.5|82681.4|82631.4|42
1622653220000|2021-06-02 17:00:20|82683.9|82633.9|82669|82644|82683.9|82645.7|82668.8|82631.5|43
1622653230000|2021-06-02 17:00:30|82669.1|82644.1|82669.9|82644.9|82670.4|82645.4|82667.9|82642.9|30
1622653240000|2021-06-02 17:00:40|82670.3|82645.3|82674.4|82649.4|82674.5|82649.5|82670.3|82645.3|32
1622653250000|2021-06-02 17:00:50|82674.3|82649.3|82673.2|82648.2|82674.7|82649.7|82672.7|82647.7|23
1622653260000|2021-06-02 17:01:00|82673.5|82648.5|82672.4|82647.4|82674.8|82649.8|82670.5|82645.5|38
1622653270000|2021-06-02 17:01:10|82671.8|82646.8|82670.7|82645.7|82683.5|82647.3|82670|82633.2|22
1622653280000|2021-06-02 17:01:20|82671.2|82646.2|82672.4|82647.4|82672.4|82647.4|82670.4|82645.4|21
1622653290000|2021-06-02 17:01:30|82672.5|82647.5|82670.6|82645.6|82672.5|82647.5|82670.3|82645.3|17
1622653300000|2021-06-02 17:01:40|82670.7|82645.7|82668.9|82643.9|82672|82647|82668.9|82643.9|35
1622653310000|2021-06-02 17:01:50|82669.1|82644.1|82667.9|82642.9|82682.4|82646.4|82667.7|82630.2|23
1622653320000|2021-06-02 17:02:00|82668|82643|82664|82639|82678.9|82643.2|82664|82625.8|31
1622653330000|2021-06-02 17:02:10|82663.2|82638.2|82677.9|82627.9|82677.9|82639.1|82662.9|82626.6|26
1622653340000|2021-06-02 17:02:20|82677.3|82627.3|82673.9|82623.9|82677.6|82627.6|82671|82621|42
1622653350000|2021-06-02 17:02:30|82674.9|82624.9|82681.2|82631.2|82681.2|82631.2|82674.9|82624.9|37
1622653360000|2021-06-02 17:02:40|82681.4|82631.4|82680.8|82630.8|82681.4|82631.4|82680.6|82630.6|17
1622653370000|2021-06-02 17:02:50|82680.3|82630.3|82678.1|82628.1|82681.3|82631.3|82677.9|82627.9|18
1622653380000|2021-06-02 17:03:00|82678.5|82628.5|82659.8|82634.8|82678.5|82640.5|82658.5|82626.7|38
1622653390000|2021-06-02 17:03:10|82658.9|82633.9|82658.9|82633.9|82673|82637|82658.9|82621.7|21
1622653400000|2021-06-02 17:03:20|82658.8|82633.8|82669|82619|82672.1|82635|82658.8|82619|18
1622653410000|2021-06-02 17:03:30|82668.8|82618.8|82670.6|82620.6|82670.8|82620.8|82668.8|82618.8|29
1622653420000|2021-06-02 17:03:40|82670.7|82620.7|82657.3|82632.3|82671.3|82634|82657.3|82620.3|27
1622653430000|2021-06-02 17:03:50|82657.6|82632.6|82658.7|82633.7|82660.1|82635.1|82657.2|82632.2|28
1622653440000|2021-06-02 17:04:00|82658.9|82633.9|82659.6|82634.6|82660.1|82635.1|82658.9|82633.9|21
1622653450000|2021-06-02 17:04:10|82659.8|82634.8|82660.1|82635.1|82660.4|82635.4|82659.2|82634.2|18
1622653460000|2021-06-02 17:04:20|82660.3|82635.3|82659.4|82634.4|82660.3|82635.3|82659|82634|19
1622653470000|2021-06-02 17:04:30|82659.3|82634.3|82657.7|82632.7|82659.4|82634.4|82657.2|82632.2|30
1622653480000|2021-06-02 17:04:40|82657.5|82632.5|82658|82633|82659.3|82634.3|82657.4|82632.4|29
1622653490000|2021-06-02 17:04:50|82657.7|82632.7|82668|82618|82668.9|82632.7|82655.9|82617.4|31
1622653500000|2021-06-02 17:05:00|82668.6|82618.6|82669.3|82619.3|82670.1|82620.1|82667.8|82617.8|35
1622653510000|2021-06-02 17:05:10|82669.4|82619.4|82669.9|82619.9|82670.2|82620.2|82669.2|82619.2|26
1622653520000|2021-06-02 17:05:20|82670|82620|82654.8|82629.8|82670.1|82629.9|82654.4|82618.2|37
1622653530000|2021-06-02 17:05:30|82655.1|82630.1|82660.6|82635.6|82660.8|82635.8|82654.6|82629.6|32
1622653540000|2021-06-02 17:05:40|82658.8|82633.8|82656|82631|82661.1|82636.1|82654.8|82629.8|37
1622653550000|2021-06-02 17:05:50|82654.4|82629.4|82668.4|82618.4|82670.7|82631.3|82654.4|82617.7|39
1622653560000|2021-06-02 17:06:00|82668.7|82618.7|82671.2|82621.2|82671.2|82621.2|82668.2|82618.2|27
1622653570000|2021-06-02 17:06:10|82671|82621|82671.2|82621.2|82671.8|82621.8|82668.4|82618.4|25
1622653580000|2021-06-02 17:06:20|82671.3|82621.3|82669.5|82619.5|82671.8|82621.8|82668.5|82618.5|26
1622653590000|2021-06-02 17:06:30|82671.9|82621.9|82659.9|82634.9|82673.5|82635.3|82657.9|82620.6|28
1622653600000|2021-06-02 17:06:40|82659.8|82634.8|82659.7|82634.7|82673.7|82637.4|82659|82622.3|37
1622653610000|2021-06-02 17:06:50|82659.8|82634.8|82661.1|82636.1|82662|82637|82657.7|82632.7|34
1622653620000|2021-06-02 17:07:00|82661.5|82636.5|82658.2|82633.2|82662.3|82637.3|82656.5|82631.5|50
1622653630000|2021-06-02 17:07:10|82658.1|82633.1|82660.5|82635.5|82662.5|82637.5|82657.6|82632.6|33
1622653640000|2021-06-02 17:07:20|82660.3|82635.3|82674.1|82624.1|82674.1|82636.9|82657.5|82621.6|26
1622653650000|2021-06-02 17:07:30|82674.3|82624.3|82671.3|82621.3|82674.3|82624.3|82671.3|82621.3|24
1622653660000|2021-06-02 17:07:40|82670.9|82620.9|82672.2|82622.2|82672.6|82622.6|82670.6|82620.6|43
1622653670000|2021-06-02 17:07:50|82672.1|82622.1|82669.7|82619.7|82672.3|82622.3|82669|82619|39
1622653680000|2021-06-02 17:08:00|82669.5|82619.5|82671.9|82621.9|82673.4|82623.4|82668.8|82618.8|30
1622653690000|2021-06-02 17:08:10|82672.1|82622.1|82669.6|82619.6|82672.2|82622.2|82668.3|82618.3|38
1622653700000|2021-06-02 17:08:20|82669.4|82619.4|82672.7|82622.7|82673.1|82623.1|82668.5|82618.5|37
1622653710000|2021-06-02 17:08:30|82672.8|82622.8|82668.2|82618.2|82672.8|82622.8|82667.4|82617.4|23
1622653720000|2021-06-02 17:08:40|82668|82618|82667.4|82617.4|82673.1|82623.1|82667.3|82617.3|34
1622653730000|2021-06-02 17:08:50|82667.3|82617.3|82671.9|82621.9|82672.6|82622.6|82667.3|82617.3|29
1622653740000|2021-06-02 17:09:00|82672|82622|82671.6|82621.6|82673.2|82623.2|82670.7|82620.7|32
1622653750000|2021-06-02 17:09:10|82671.3|82621.3|82671.5|82621.5|82673.1|82623.1|82667.1|82617.1|43
1622653760000|2021-06-02 17:09:20|82671.6|82621.6|82669.8|82619.8|82673.1|82623.1|82668.3|82618.3|43
1622653770000|2021-06-02 17:09:30|82669.7|82619.7|82669.4|82619.4|82669.9|82619.9|82669.1|82619.1|9
1622653780000|2021-06-02 17:09:40|82670.1|82620.1|82660.8|82635.8|82672.9|82636.8|82660.8|82618.1|16
1622653790000|2021-06-02 17:09:50|82661.4|82636.4|82660.8|82635.8|82662.1|82637.1|82657.4|82632.4|32
1622653800000|2021-06-02 17:10:00|82660.3|82635.3|82666.2|82616.2|82671.2|82635.8|82656.5|82616|33
1622653810000|2021-06-02 17:10:10|82667.1|82617.1|82670.7|82620.7|82672|82622|82667.1|82617.1|28
1622653820000|2021-06-02 17:10:20|82670.8|82620.8|82670.5|82620.5|82671.1|82621.1|82670.1|82620.1|25
1622653830000|2021-06-02 17:10:30|82671|82621|82664.5|82614.5|82671|82621|82663.8|82613.8|38
1622653840000|2021-06-02 17:10:40|82664.4|82614.4|82665.3|82615.3|82665.7|82615.7|82664.4|82614.4|20
1622653850000|2021-06-02 17:10:50|82665.5|82615.5|82665.1|82615.1|82665.7|82615.7|82664.7|82614.7|24
1622653860000|2021-06-02 17:11:00|82665.7|82615.7|82666.3|82616.3|82666.4|82629.1|82652.6|82615.1|28
1622653870000|2021-06-02 17:11:10|82666.7|82616.7|82666.6|82616.6|82667.1|82617.1|82665.8|82615.8|21
1622653880000|2021-06-02 17:11:20|82666.5|82616.5|82670|82620|82670|82620|82666.5|82616.5|28
1622653890000|2021-06-02 17:11:30|82669.9|82619.9|82672.2|82622.2|82672.2|82622.2|82669.7|82619.7|30
1622653900000|2021-06-02 17:11:40|82671.8|82621.8|82670.9|82620.9|82673.9|82623.9|82669.9|82619.9|47
1622653910000|2021-06-02 17:11:50|82671|82621|82673|82623|82673.3|82623.3|82669.9|82619.9|39
1622653920000|2021-06-02 17:12:00|82672.9|82622.9|82672.8|82622.8|82673.1|82623.1|82669.1|82619.1|34
1622653930000|2021-06-02 17:12:10|82673.1|82623.1|82672.1|82622.1|82673.1|82623.1|82671.4|82621.4|24
1622653940000|2021-06-02 17:12:20|82671.8|82621.8|82669.2|82619.2|82673.2|82623.2|82668.6|82618.6|31
1622653950000|2021-06-02 17:12:30|82669.6|82619.6|82670.8|82620.8|82672.1|82622.1|82668|82618|26
1622653960000|2021-06-02 17:12:40|82671.3|82621.3|82667.7|82617.7|82671.4|82621.4|82667.7|82617.7|23
1622653970000|2021-06-02 17:12:50|82668|82618|82671.5|82621.5|82672.4|82622.4|82667.4|82617.4|48
1622653980000|2021-06-02 17:13:00|82672.2|82622.2|82670.6|82620.6|82672.2|82622.2|82670|82620|26
1622653990000|2021-06-02 17:13:10|82670.8|82620.8|82672.3|82622.3|82673.1|82623.1|82668.2|82618.2|36
1622654000000|2021-06-02 17:13:20|82673|82623|82673.9|82623.9|82675|82625|82670.5|82620.5|25
1622654010000|2021-06-02 17:13:30|82673.8|82623.8|82673.5|82623.5|82674.5|82624.5|82673.5|82623.5|17
1622654020000|2021-06-02 17:13:40|82673.4|82623.4|82674.1|82624.1|82675.2|82625.2|82673.4|82623.4|22
1622654030000|2021-06-02 17:13:50|82674.4|82624.4|82675.4|82625.4|82677.4|82627.4|82673.3|82623.3|36
1622654040000|2021-06-02 17:14:00|82676.2|82626.2|82677.7|82627.7|82678.4|82628.4|82673.5|82623.5|29
1622654050000|2021-06-02 17:14:10|82678.3|82628.3|82678.1|82628.1|82678.4|82628.4|82677.5|82627.5|25
1622654060000|2021-06-02 17:14:20|82677.9|82627.9|82678.1|82628.1|82678.4|82628.4|82677|82627|28
1622654070000|2021-06-02 17:14:30|82678.9|82628.9|82678.3|82628.3|82678.9|82628.9|82676.3|82626.3|50
1622654080000|2021-06-02 17:14:40|82678.2|82628.2|82678.1|82628.1|82679|82629|82674.6|82624.6|41
1622654090000|2021-06-02 17:14:50|82677.5|82627.5|82680.1|82630.1|82681.6|82643.7|82663.8|82626|38
1622654100000|2021-06-02 17:15:00|82680.3|82630.3|82677.2|82627.2|82680.9|82630.9|82677.2|82627.2|37
1622654110000|2021-06-02 17:15:10|82676.9|82626.9|82673.8|82623.8|82677.6|82627.6|82673.3|82623.3|41
1622654120000|2021-06-02 17:15:20|82673.7|82623.7|82674.6|82624.6|82674.8|82624.8|82672.8|82622.8|30
1622654130000|2021-06-02 17:15:30|82674.5|82624.5|82678.3|82628.3|82679.3|82629.3|82674.5|82624.5|32
1622654140000|2021-06-02 17:15:40|82678.4|82628.4|82677.9|82627.9|82679.9|82629.9|82677.7|82627.7|37
1622654150000|2021-06-02 17:15:50|82678|82628|82677.2|82627.2|82678.9|82628.9|82673.5|82623.5|46
1622654160000|2021-06-02 17:16:00|82677.6|82627.6|82677.8|82627.8|82678.8|82628.8|82676.9|82626.9|48
1622654170000|2021-06-02 17:16:10|82677.9|82627.9|82679|82629|82679.8|82629.8|82677.9|82627.9|34
1622654180000|2021-06-02 17:16:20|82678.9|82628.9|82680.6|82630.6|82680.9|82630.9|82678.7|82628.7|30
1622654190000|2021-06-02 17:16:30|82680.4|82630.4|82680.1|82630.1|82680.6|82630.6|82678.4|82628.4|31
1622654200000|2021-06-02 17:16:40|82679.6|82629.6|82680.1|82630.1|82680.6|82630.6|82679.6|82629.6|22
1622654210000|2021-06-02 17:16:50|82680.2|82630.2|82669.2|82644.2|82682.3|82644.2|82667.4|82629.9|34
1622654220000|2021-06-02 17:17:00|82669.3|82644.3|82679.2|82629.2|82680.6|82644.3|82664.9|82628.7|20
1622654230000|2021-06-02 17:17:10|82679.4|82629.4|82679.6|82629.6|82680.1|82630.1|82679|82629|20
1622654240000|2021-06-02 17:17:20|82679|82629|82679.6|82629.6|82679.9|82629.9|82679|82629|14
1622654250000|2021-06-02 17:17:30|82679.8|82629.8|82680.7|82630.7|82680.9|82630.9|82678.9|82628.9|22
1622654260000|2021-06-02 17:17:40|82680.2|82630.2|82681.1|82631.1|82681.7|82631.7|82679.1|82629.1|45
1622654270000|2021-06-02 17:17:50|82681.3|82631.3|82680.9|82630.9|82681.3|82631.3|82680.4|82630.4|21
1622654280000|2021-06-02 17:18:00|82680.8|82630.8|82679.8|82629.8|82681.2|82631.2|82679.7|82629.7|29
1622654290000|2021-06-02 17:18:10|82679.9|82629.9|82680.7|82630.7|82681.8|82631.8|82679.9|82629.9|28
1622654300000|2021-06-02 17:18:20|82681.6|82631.6|82680.9|82630.9|82681.7|82631.7|82679|82629|30
1622654310000|2021-06-02 17:18:30|82679.4|82629.4|82679.4|82629.4|82680.1|82630.1|82678.8|82628.8|25
1622654320000|2021-06-02 17:18:40|82679.3|82629.3|82679.5|82629.5|82679.5|82629.5|82678.9|82628.9|5
1622654330000|2021-06-02 17:18:50|82679.2|82629.2|82681.3|82631.3|82682.4|82632.4|82679.2|82629.2|23
1622654340000|2021-06-02 17:19:00|82681.4|82631.4|82681.9|82631.9|82682.7|82632.7|82680.7|82630.7|20
1622654350000|2021-06-02 17:19:10|82681.8|82631.8|82682.1|82632.1|82682.1|82632.1|82681.3|82631.3|14
1622654360000|2021-06-02 17:19:20|82682|82632|82681.5|82631.5|82683.1|82633.1|82681.3|82631.3|17
1622654370000|2021-06-02 17:19:30|82681.9|82631.9|82682.6|82632.6|82682.6|82632.6|82681.7|82631.7|18
1622654380000|2021-06-02 17:19:40|82683.1|82633.1|82681.9|82631.9|82683.1|82633.1|82681.9|82631.9|9
1622654390000|2021-06-02 17:19:50|82681.7|82631.7|82682.1|82632.1|82682.9|82632.9|82681.6|82631.6|17
1622654400000|2021-06-02 17:20:00|82682|82632|82682.6|82632.6|82682.7|82632.7|82681.6|82631.6|23
1622654410000|2021-06-02 17:20:10|82682.4|82632.4|82684.9|82634.9|82685.3|82635.3|82681.2|82631.2|22
1622654420000|2021-06-02 17:20:20|82685.3|82635.3|82685.4|82635.4|82686.2|82636.2|82683.6|82633.6|45
1622654430000|2021-06-02 17:20:30|82685.3|82635.3|82686.5|82636.5|82687.2|82637.2|82684.8|82634.8|38
1622654440000|2021-06-02 17:20:40|82686|82636|82684.6|82634.6|82686.1|82636.1|82684.5|82634.5|24
1622654450000|2021-06-02 17:20:50|82684.5|82634.5|82685.9|82635.9|82686.4|82636.4|82684.5|82634.5|32
1622654460000|2021-06-02 17:21:00|82686.2|82636.2|82686.8|82636.8|82686.8|82636.8|82686.1|82636.1|37
1622654470000|2021-06-02 17:21:10|82686.5|82636.5|82685.7|82635.7|82686.8|82636.8|82685.6|82635.6|30
1622654480000|2021-06-02 17:21:20|82685.6|82635.6|82685.7|82635.7|82687.4|82637.4|82684.2|82634.2|43
1622654490000|2021-06-02 17:21:30|82686.1|82636.1|82685|82635|82686.1|82636.1|82683.2|82633.2|47
1622654500000|2021-06-02 17:21:40|82684.2|82634.2|82686.2|82636.2|82686.3|82636.3|82682.5|82632.5|27
1622654510000|2021-06-02 17:21:50|82687|82637|82686.3|82636.3|82687.6|82637.6|82686|82636|21
1622654520000|2021-06-02 17:22:00|82686.6|82636.6|82689.8|82639.8|82691.1|82650.5|82673.7|82636.6|49
1622654530000|2021-06-02 17:22:10|82690.1|82640.1|82689.6|82639.6|82690.9|82640.9|82688.8|82638.8|45
1622654540000|2021-06-02 17:22:20|82690.5|82640.5|82692.6|82642.6|82692.9|82655.5|82680.5|82640.3|26
1622654550000|2021-06-02 17:22:30|82691.3|82641.3|82693.5|82643.5|82694.1|82644.1|82691.3|82641.3|38
1622654560000|2021-06-02 17:22:40|82693.4|82643.4|82691.9|82641.9|82694.1|82644.1|82690.8|82640.8|28
1622654570000|2021-06-02 17:22:50|82691.8|82641.8|82692.8|82642.8|82693.3|82643.3|82691.7|82641.7|32
1622654580000|2021-06-02 17:23:00|82693.1|82643.1|82692.9|82642.9|82694.5|82655.8|82680.1|82642.7|36
1622654590000|2021-06-02 17:23:10|82693.1|82643.1|82694.8|82644.8|82695.6|82658.7|82683.7|82642.8|30
1622654600000|2021-06-02 17:23:20|82694.7|82644.7|82705.3|82655.3|82705.3|82655.3|82694.5|82644.5|49
1622654610000|2021-06-02 17:23:30|82704.5|82654.5|82691.3|82666.3|82710.4|82668.7|82689.9|82653.9|37
1622654620000|2021-06-02 17:23:40|82706.7|82656.7|82693.6|82668.6|82709|82668.6|82690.1|82654.4|58
1622654630000|2021-06-02 17:23:50|82693.9|82668.9|82707.2|82657.2|82708.5|82668.9|82693.9|82656.9|35
1622654640000|2021-06-02 17:24:00|82707.5|82657.5|82709.4|82659.4|82709.4|82659.4|82703.9|82653.9|46
1622654650000|2021-06-02 17:24:10|82709.6|82659.6|82709|82659|82709.6|82659.6|82708.4|82658.4|25
1622654660000|2021-06-02 17:24:20|82709.1|82659.1|82709|82659|82709.4|82659.4|82708.5|82658.5|27
1622654670000|2021-06-02 17:24:30|82709.2|82659.2|82712.4|82662.4|82712.7|82662.7|82709.2|82659.2|39
1622654680000|2021-06-02 17:24:40|82711.7|82661.7|82698.7|82673.7|82715.5|82674.1|82698.2|82661.3|38
1622654690000|2021-06-02 17:24:50|82699.8|82674.8|82712.9|82662.9|82714.8|82676.2|82699.2|82662.1|44
1622654700000|2021-06-02 17:25:00|82712.7|82662.7|82712.1|82662.1|82715.3|82665.3|82712.1|82662.1|50
1622654710000|2021-06-02 17:25:10|82712|82662|82713.1|82663.1|82713.1|82663.1|82712|82662|19
1622654720000|2021-06-02 17:25:20|82713|82663|82714|82664|82714.1|82664.1|82711.9|82661.9|22
1622654730000|2021-06-02 17:25:30|82714.1|82664.1|82713|82663|82714.2|82664.2|82712.9|82662.9|23
1622654740000|2021-06-02 17:25:40|82712.5|82662.5|82710.5|82660.5|82712.8|82662.8|82710.4|82660.4|32
1622654750000|2021-06-02 17:25:50|82710.6|82660.6|82710.6|82660.6|82711.3|82661.3|82709.4|82659.4|28
1622654760000|2021-06-02 17:26:00|82710.8|82660.8|82696.3|82671.3|82711.2|82671.6|82696.2|82656.9|38
1622654770000|2021-06-02 17:26:10|82695.6|82670.6|82707.1|82657.1|82708|82671.3|82695.6|82656.9|21
1622654780000|2021-06-02 17:26:20|82707.2|82657.2|82695|82670|82707.4|82670.9|82694.4|82657.2|12
1622654790000|2021-06-02 17:26:30|82695.1|82670.1|82708.3|82658.3|82708.3|82670.1|82694.6|82656.9|14
1622654800000|2021-06-02 17:26:40|82707.8|82657.8|82707.9|82657.9|82707.9|82657.9|82706.9|82656.9|18
1622654810000|2021-06-02 17:26:50|82707.8|82657.8|82695.8|82670.8|82707.8|82671.6|82693.7|82657.8|19
1622654820000|2021-06-02 17:27:00|82695.7|82670.7|82706.8|82656.8|82707.4|82671.6|82694.9|82656.8|12
1622654830000|2021-06-02 17:27:10|82706.5|82656.5|82692.5|82667.5|82706.6|82667.5|82690.4|82653.3|17
1622654840000|2021-06-02 17:27:20|82692.4|82667.4|82702.8|82652.8|82705.9|82667.4|82689|82652.3|39
1622654850000|2021-06-02 17:27:30|82702.7|82652.7|82686.4|82661.4|82702.9|82661.8|82685.4|82650.2|29
1622654860000|2021-06-02 17:27:40|82686.5|82661.5|82685.4|82660.4|82686.5|82661.5|82684.7|82659.7|26
1622654870000|2021-06-02 17:27:50|82685.6|82660.6|82702.8|82652.8|82703|82662.9|82685.5|82651.5|26
1622654880000|2021-06-02 17:28:00|82702.7|82652.7|82688.7|82663.7|82703.3|82664.9|82688|82652.7|16
1622654890000|2021-06-02 17:28:10|82688.8|82663.8|82689.1|82664.1|82702.8|82665.1|82688.2|82652.3|37
1622654900000|2021-06-02 17:28:20|82688.6|82663.6|82690.8|82665.8|82690.8|82665.8|82688.6|82663.6|26
1622654910000|2021-06-02 17:28:30|82690.6|82665.6|82689.7|82664.7|82690.6|82665.6|82689|82664|24
1622654920000|2021-06-02 17:28:40|82689.6|82664.6|82689.5|82664.5|82704|82666.1|82689.5|82651.5|26
1622654930000|2021-06-02 17:28:50|82688.9|82663.9|82690.2|82665.2|82691.8|82666.8|82688.9|82663.9|26
1622654940000|2021-06-02 17:29:00|82690.3|82665.3|82699.8|82649.8|82701.2|82665.7|82687.4|82649.7|35
1622654950000|2021-06-02 17:29:10|82685.1|82660.1|82685.7|82660.7|82687.1|82662.1|82684.9|82659.9|24
1622654960000|2021-06-02 17:29:20|82685.3|82660.3|82695|82645|82697.3|82662.7|82685.3|82643|27
1622654970000|2021-06-02 17:29:30|82695.2|82645.2|82680.2|82655.2|82695.2|82656.5|82679.9|82642.5|20
1622654980000|2021-06-02 17:29:40|82681.5|82656.5|82697.6|82647.6|82698.1|82658.5|82680.3|82646.1|26
1622654990000|2021-06-02 17:29:50|82697.7|82647.7|82696.3|82646.3|82698.9|82648.9|82695.9|82645.9|27
1622655000000|2021-06-02 17:30:00|82696.2|82646.2|82699.9|82649.9|82699.9|82649.9|82695.9|82645.9|22
1622655010000|2021-06-02 17:30:10|82699.7|82649.7|82698.5|82648.5|82701|82651|82698|82648|41
1622655020000|2021-06-02 17:30:20|82698.2|82648.2|82685.7|82660.7|82700|82660.7|82684|82647.7|24
1622655030000|2021-06-02 17:30:30|82685|82660|82684.5|82659.5|82685.2|82660.2|82684.2|82659.2|28
1622655040000|2021-06-02 17:30:40|82684.6|82659.6|82687|82662|82701.7|82662.8|82684.6|82650.1|31
1622655050000|2021-06-02 17:30:50|82684.9|82659.9|82687|82662|82687.6|82662.6|82684.9|82659.9|24
1622655060000|2021-06-02 17:31:00|82687.2|82662.2|82701.8|82651.8|82701.8|82662.4|82686.8|82650.2|20
1622655070000|2021-06-02 17:31:10|82689.2|82664.2|82684.9|82659.9|82689.4|82664.4|82684.9|82659.9|10
1622655080000|2021-06-02 17:31:20|82687.2|82662.2|82687.8|82662.8|82689.2|82664.2|82685.7|82660.7|29
1622655090000|2021-06-02 17:31:30|82687.6|82662.6|82689.3|82664.3|82689.5|82664.5|82687.6|82662.6|19
1622655100000|2021-06-02 17:31:40|82686.5|82661.5|82701|82651|82702.7|82664.9|82686.5|82650.3|22
1622655110000|2021-06-02 17:31:50|82687.2|82662.2|82687.9|82662.9|82688|82663|82687.2|82662.2|17
1622655120000|2021-06-02 17:32:00|82687.6|82662.6|82686.9|82661.9|82687.6|82662.6|82686.3|82661.3|7
1622655130000|2021-06-02 17:32:10|82686.3|82661.3|82689.6|82664.6|82689.7|82664.7|82686.3|82661.3|8
1622655140000|2021-06-02 17:32:20|82686.7|82661.7|82686.6|82661.6|82687.2|82662.2|82684.3|82659.3|7
1622655150000|2021-06-02 17:32:30|82686.1|82661.1|82687.2|82662.2|82688.5|82663.5|82685.7|82660.7|10
1622655160000|2021-06-02 17:32:40|82686.1|82661.1|82687.4|82662.4|82687.8|82662.8|82685.1|82660.1|14
1622655170000|2021-06-02 17:32:50|82687.5|82662.5|82686.8|82661.8|82687.5|82662.5|82686.8|82661.8|17
1622655180000|2021-06-02 17:33:00|82687|82662|82686.9|82661.9|82690|82665|82686.1|82661.1|12
1622655190000|2021-06-02 17:33:10|82687|82662|82697.1|82647.1|82699.4|82663.9|82687|82646.8|32
1622655200000|2021-06-02 17:33:20|82697.4|82647.4|82697.9|82647.9|82698.2|82648.2|82696.9|82646.9|22
1622655210000|2021-06-02 17:33:30|82698.2|82648.2|82697.4|82647.4|82698.3|82648.3|82697|82647|20
1622655220000|2021-06-02 17:33:40|82697.7|82647.7|82685.8|82660.8|82699.8|82661.8|82685.8|82647.5|23
1622655230000|2021-06-02 17:33:50|82685.9|82660.9|82685.8|82660.8|82686.1|82661.1|82685.7|82660.7|15
1622655240000|2021-06-02 17:34:00|82685.4|82660.4|82697.8|82647.8|82698.1|82661|82685.4|82647.8|13
1622655250000|2021-06-02 17:34:10|82697.9|82647.9|82698.9|82648.9|82699.2|82649.2|82697.6|82647.6|16
1622655260000|2021-06-02 17:34:20|82698.8|82648.8|82696.1|82646.1|82698.8|82648.8|82694|82644|25
1622655270000|2021-06-02 17:34:30|82695.6|82645.6|82695.4|82645.4|82695.9|82645.9|82695|82645|17
1622655280000|2021-06-02 17:34:40|82695.5|82645.5|82695|82645|82695.5|82645.5|82694.8|82644.8|15
1622655290000|2021-06-02 17:34:50|82694.9|82644.9|82702.7|82652.7|82704.4|82664.9|82689.9|82644.7|24
1622655300000|2021-06-02 17:35:00|82702.6|82652.6|82702.3|82652.3|82703.2|82653.2|82702.3|82652.3|18
1622655310000|2021-06-02 17:35:10|82702.5|82652.5|82702.4|82652.4|82703.4|82653.4|82701.7|82651.7|18
1622655320000|2021-06-02 17:35:20|82702.6|82652.6|82703.9|82653.9|82704.6|82654.6|82702.4|82652.4|23
1622655330000|2021-06-02 17:35:30|82702.9|82652.9|82707.5|82657.5|82713.8|82663.8|82701.9|82651.9|39
1622655340000|2021-06-02 17:35:40|82707.8|82657.8|82704.2|82654.2|82707.9|82657.9|82704|82654|32
1622655350000|2021-06-02 17:35:50|82704.3|82654.3|82706.1|82656.1|82706.3|82656.3|82704|82654|28
1622655360000|2021-06-02 17:36:00|82706.3|82656.3|82704|82654|82706.5|82656.5|82700.3|82650.3|48
1622655370000|2021-06-02 17:36:10|82704.1|82654.1|82704.4|82654.4|82704.5|82654.5|82703.4|82653.4|24
1622655380000|2021-06-02 17:36:20|82704.6|82654.6|82703.5|82653.5|82704.8|82654.8|82703.5|82653.5|27
1622655390000|2021-06-02 17:36:30|82703.2|82653.2|82704.2|82654.2|82705.7|82655.7|82702.7|82652.7|40
1622655400000|2021-06-02 17:36:40|82703.9|82653.9|82700.2|82650.2|82704.4|82654.4|82699.2|82649.2|34
1622655410000|2021-06-02 17:36:50|82698.9|82648.9|82698.3|82648.3|82700.8|82650.8|82698.2|82648.2|31
1622655420000|2021-06-02 17:37:00|82698.6|82648.6|82697|82647|82698.7|82648.7|82696.3|82646.3|35
1622655430000|2021-06-02 17:37:10|82697.3|82647.3|82696.9|82646.9|82697.7|82647.7|82695.8|82645.8|14
1622655440000|2021-06-02 17:37:20|82697|82647|82705.8|82655.8|82705.8|82655.8|82696.4|82646.4|40
1622655450000|2021-06-02 17:37:30|82704.7|82654.7|82705.8|82655.8|82705.8|82655.8|82703.4|82653.4|22
1622655460000|2021-06-02 17:37:40|82705.4|82655.4|82701.2|82651.2|82705.9|82655.9|82697.9|82647.9|35
1622655470000|2021-06-02 17:37:50|82701.4|82651.4|82700.2|82650.2|82704.5|82654.5|82700.2|82650.2|40
1622655480000|2021-06-02 17:38:00|82700.5|82650.5|82700.4|82650.4|82701.1|82651.1|82699.2|82649.2|38
1622655490000|2021-06-02 17:38:10|82699.7|82649.7|82700.5|82650.5|82701.3|82651.3|82699.7|82649.7|45
1622655500000|2021-06-02 17:38:20|82700.7|82650.7|82700.4|82650.4|82700.8|82650.8|82699.9|82649.9|37
1622655510000|2021-06-02 17:38:30|82700.8|82650.8|82700.1|82650.1|82701|82651|82699.3|82649.3|34
1622655520000|2021-06-02 17:38:40|82700.5|82650.5|82699.6|82649.6|82701|82651|82698.6|82648.6|33
1622655530000|2021-06-02 17:38:50|82700|82650|82701.6|82651.6|82702|82652|82699.4|82649.4|33
1622655540000|2021-06-02 17:39:00|82699.5|82649.5|82690.1|82665.1|82705.7|82667.4|82689.9|82649.5|44
1622655550000|2021-06-02 17:39:10|82690|82665|82701.6|82651.6|82703.8|82666.8|82689.8|82651.6|20
1622655560000|2021-06-02 17:39:20|82701.8|82651.8|82703.9|82653.9|82705.2|82665.4|82689.8|82650.9|29
1622655570000|2021-06-02 17:39:30|82704.4|82654.4|82703.8|82653.8|82704.6|82654.6|82703.5|82653.5|29
1622655580000|2021-06-02 17:39:40|82703.7|82653.7|82693.6|82668.6|82706.9|82669.1|82692.6|82653|45
1622655590000|2021-06-02 17:39:50|82693.5|82668.5|82707.3|82657.3|82707.4|82669.2|82693.3|82656.2|32
1622655600000|2021-06-02 17:40:00|82707.1|82657.1|82705.4|82655.4|82707.1|82657.1|82704.4|82654.4|25
1622655610000|2021-06-02 17:40:10|82705.3|82655.3|82705.9|82655.9|82706.9|82656.9|82705|82655|28
1622655620000|2021-06-02 17:40:20|82705.8|82655.8|82707.9|82657.9|82709.5|82673.2|82694.3|82655.7|35
1622655630000|2021-06-02 17:40:30|82708.3|82658.3|82696|82671|82710.1|82671.2|82694.5|82657.2|37
1622655640000|2021-06-02 17:40:40|82696.1|82671.1|82696.5|82671.5|82697.3|82672.3|82696|82671|18
1622655650000|2021-06-02 17:40:50|82696.4|82671.4|82708.1|82658.1|82709.7|82672.6|82695.5|82657.3|34
1622655660000|2021-06-02 17:41:00|82708|82658|82704.8|82654.8|82709.2|82659.2|82704.6|82654.6|39
1622655670000|2021-06-02 17:41:10|82705.3|82655.3|82703.5|82653.5|82705.5|82655.5|82703.5|82653.5|38
1622655680000|2021-06-02 17:41:20|82703.7|82653.7|82704.8|82654.8|82706.1|82656.1|82703.6|82653.6|21
1622655690000|2021-06-02 17:41:30|82705.1|82655.1|82705.1|82655.1|82706.6|82656.6|82705.1|82655.1|28
1622655700000|2021-06-02 17:41:40|82704.9|82654.9|82704.6|82654.6|82707.8|82657.8|82704.6|82654.6|30
1622655710000|2021-06-02 17:41:50|82705.8|82655.8|82705.4|82655.4|82706|82656|82705|82655|27
1622655720000|2021-06-02 17:42:00|82705.3|82655.3|82705.6|82655.6|82706.1|82656.1|82703.8|82653.8|27
1622655730000|2021-06-02 17:42:10|82705.7|82655.7|82702.1|82652.1|82706.2|82656.2|82702.1|82652.1|27
1622655740000|2021-06-02 17:42:20|82702.2|82652.2|82702.2|82652.2|82702.5|82652.5|82701.4|82651.4|21
1622655750000|2021-06-02 17:42:30|82702.3|82652.3|82701.2|82651.2|82702.5|82652.5|82701.1|82651.1|31
1622655760000|2021-06-02 17:42:40|82701.8|82651.8|82701.7|82651.7|82702.3|82652.3|82701.3|82651.3|30
1622655770000|2021-06-02 17:42:50|82701.6|82651.6|82702.4|82652.4|82703|82653|82701.6|82651.6|25
1622655780000|2021-06-02 17:43:00|82702.5|82652.5|82705|82655|82705|82655|82701.9|82651.9|34
1622655790000|2021-06-02 17:43:10|82705.1|82655.1|82704|82654|82705.6|82655.6|82703|82653|29
1622655800000|2021-06-02 17:43:20|82703|82653|82705.3|82655.3|82705.6|82655.6|82703|82653|34
1622655810000|2021-06-02 17:43:30|82704.1|82654.1|82705.9|82655.9|82705.9|82655.9|82704.1|82654.1|18
1622655820000|2021-06-02 17:43:40|82705.8|82655.8|82705.2|82655.2|82705.9|82655.9|82704.8|82654.8|20
1622655830000|2021-06-02 17:43:50|82705.3|82655.3|82705|82655|82705.7|82655.7|82704.4|82654.4|28
1622655840000|2021-06-02 17:44:00|82704.9|82654.9|82705.2|82655.2|82705.6|82655.6|82704.7|82654.7|16
1622655850000|2021-06-02 17:44:10|82704.8|82654.8|82704.9|82654.9|82705.4|82666.7|82691.3|82654.1|26
1622655860000|2021-06-02 17:44:20|82705.2|82655.2|82704|82654|82705.2|82655.2|82704|82654|24
1622655870000|2021-06-02 17:44:30|82704.5|82654.5|82704.4|82654.4|82704.5|82654.5|82702.7|82652.7|38
1622655880000|2021-06-02 17:44:40|82703.4|82653.4|82702.4|82652.4|82704.8|82654.8|82702.4|82652.4|26
1622655890000|2021-06-02 17:44:50|82702|82652|82701.5|82651.5|82704.7|82654.7|82701.5|82651.5|36
1622655900000|2021-06-02 17:45:00|82701.2|82651.2|82700.2|82650.2|82702.1|82652.1|82700|82650|40
1622655910000|2021-06-02 17:45:10|82700.3|82650.3|82701.4|82651.4|82701.5|82651.5|82699.2|82649.2|30
1622655920000|2021-06-02 17:45:20|82701.5|82651.5|82702|82652|82702.3|82652.3|82701.1|82651.1|20
1622655930000|2021-06-02 17:45:30|82701.8|82651.8|82701.8|82651.8|82702.2|82652.2|82701.6|82651.6|22
1622655940000|2021-06-02 17:45:40|82701.9|82651.9|82701.8|82651.8|82702.5|82652.5|82701.4|82651.4|26
1622655950000|2021-06-02 17:45:50|82701.7|82651.7|82702.6|82652.6|82703.4|82653.4|82701.5|82651.5|25
1622655960000|2021-06-02 17:46:00|82702.7|82652.7|82701.2|82651.2|82702.8|82661.3|82686.3|82648.9|24
1622655970000|2021-06-02 17:46:10|82701.1|82651.1|82702.7|82652.7|82702.7|82652.7|82700.2|82650.2|25
1622655980000|2021-06-02 17:46:20|82702.8|82652.8|82702.1|82652.1|82703.4|82653.4|82701.8|82651.8|19
1622655990000|2021-06-02 17:46:30|82702|82652|82688.8|82663.8|82702.4|82663.8|82688.4|82651.1|20
1622656000000|2021-06-02 17:46:40|82688.7|82663.7|82699.3|82649.3|82699.9|82664.4|82687|82649.2|21
1622656010000|2021-06-02 17:46:50|82699.7|82649.7|82702|82652|82702.1|82652.1|82699.6|82649.6|22
1622656020000|2021-06-02 17:47:00|82702.1|82652.1|82703.9|82653.9|82705|82655|82700.8|82650.8|41
1622656030000|2021-06-02 17:47:10|82703.4|82653.4|82701.1|82651.1|82704.7|82654.7|82700.8|82650.8|38
1622656040000|2021-06-02 17:47:20|82701.8|82651.8|82703|82653|82703.7|82653.7|82701.7|82651.7|22
1622656050000|2021-06-02 17:47:30|82702.6|82652.6|82702.2|82652.2|82703.5|82653.5|82701.7|82651.7|18
1622656060000|2021-06-02 17:47:40|82702.1|82652.1|82702.5|82652.5|82703.6|82653.6|82700.7|82650.7|40
1622656070000|2021-06-02 17:47:50|82702.6|82652.6|82704.4|82654.4|82704.8|82654.8|82701.8|82651.8|35
1622656080000|2021-06-02 17:48:00|82704.5|82654.5|82705.2|82655.2|82705.7|82667.2|82691.3|82653|35
1622656090000|2021-06-02 17:48:10|82705.3|82655.3|82704|82654|82706.2|82656.2|82703.9|82653.9|29
1622656100000|2021-06-02 17:48:20|82704.1|82654.1|82699.2|82649.2|82704.6|82654.6|82698.9|82648.9|49
1622656110000|2021-06-02 17:48:30|82699.8|82649.8|82699.1|82649.1|82700.1|82650.1|82698.7|82648.7|30
1622656120000|2021-06-02 17:48:40|82700.2|82650.2|82700|82650|82700.2|82650.2|82697.5|82647.5|33
1622656130000|2021-06-02 17:48:50|82698.3|82648.3|82702.9|82652.9|82702.9|82652.9|82698|82648|28
1622656140000|2021-06-02 17:49:00|82703.6|82653.6|82702.3|82652.3|82703.6|82653.6|82701|82651|41
1622656150000|2021-06-02 17:49:10|82702.4|82652.4|82698.6|82648.6|82702.7|82652.7|82698.3|82648.3|36
1622656160000|2021-06-02 17:49:20|82698.7|82648.7|82699.9|82649.9|82700.2|82650.2|82698.1|82648.1|27
1622656170000|2021-06-02 17:49:30|82699.2|82649.2|82698.7|82648.7|82699.7|82649.7|82698.4|82648.4|26
1622656180000|2021-06-02 17:49:40|82698.8|82648.8|82699.1|82649.1|82699.5|82649.5|82697.8|82647.8|20
1622656190000|2021-06-02 17:49:50|82699.4|82649.4|82698.6|82648.6|82700.1|82663.3|82688.3|82648.5|18
1622656200000|2021-06-02 17:50:00|82698.9|82648.9|82698.7|82648.7|82699|82649|82697.6|82647.6|17
1622656210000|2021-06-02 17:50:10|82699.2|82649.2|82699.6|82649.6|82700.5|82650.5|82697.7|82647.7|19
1622656220000|2021-06-02 17:50:20|82699.3|82649.3|82702.4|82652.4|82702.5|82652.5|82699.3|82649.3|36
1622656230000|2021-06-02 17:50:30|82702.3|82652.3|82698.6|82648.6|82702.9|82652.9|82698.3|82648.3|29
1622656240000|2021-06-02 17:50:40|82699|82649|82699.3|82649.3|82699.4|82649.4|82698.1|82648.1|22
1622656250000|2021-06-02 17:50:50|82699.6|82649.6|82699.1|82649.1|82699.6|82649.6|82698.8|82648.8|13
1622656260000|2021-06-02 17:51:00|82699|82649|82699.7|82649.7|82700|82650|82698.7|82648.7|14
1622656270000|2021-06-02 17:51:10|82700.3|82650.3|82700.8|82650.8|82700.8|82650.8|82698.7|82648.7|21
1622656280000|2021-06-02 17:51:20|82700.7|82650.7|82700.4|82650.4|82701.9|82651.9|82700.1|82650.1|23
1622656290000|2021-06-02 17:51:30|82700.7|82650.7|82699.5|82649.5|82701|82651|82698.5|82648.5|24
1622656300000|2021-06-02 17:51:40|82699.6|82649.6|82699.6|82649.6|82699.9|82649.9|82699|82649|16
1622656310000|2021-06-02 17:51:50|82699.9|82649.9|82699.3|82649.3|82700.4|82650.4|82698|82648|38
1622656320000|2021-06-02 17:52:00|82699.1|82649.1|82701|82651|82701|82651|82699|82649|30
1622656330000|2021-06-02 17:52:10|82701.1|82651.1|82699.2|82649.2|82701.1|82651.1|82699.1|82649.1|12
1622656340000|2021-06-02 17:52:20|82699.8|82649.8|82699.8|82649.8|82699.8|82649.8|82698.8|82648.8|14
1622656350000|2021-06-02 17:52:30|82699.4|82649.4|82699.2|82649.2|82700.1|82650.1|82698.9|82648.9|17
1622656360000|2021-06-02 17:52:40|82699.1|82649.1|82694.3|82644.3|82699.8|82649.8|82694.3|82644.3|21
1622656370000|2021-06-02 17:52:50|82694|82644|82696.2|82646.2|82696.8|82646.8|82693.9|82643.9|23
1622656380000|2021-06-02 17:53:00|82696.3|82646.3|82696.7|82646.7|82697|82647|82692.6|82642.6|32
1622656390000|2021-06-02 17:53:10|82696.8|82646.8|82696.8|82646.8|82698.7|82648.7|82696.5|82646.5|25
1622656400000|2021-06-02 17:53:20|82696.6|82646.6|82697.4|82647.4|82698|82648|82696.6|82646.6|16
1622656410000|2021-06-02 17:53:30|82697.7|82647.7|82696|82646|82698|82648|82695.8|82645.8|21
1622656420000|2021-06-02 17:53:40|82696.8|82646.8|82696.1|82646.1|82697.6|82647.6|82696|82646|13
1622656430000|2021-06-02 17:53:50|82696|82646|82697.5|82647.5|82697.9|82647.9|82695.7|82645.7|25
1622656440000|2021-06-02 17:54:00|82697.7|82647.7|82698.1|82648.1|82698.2|82648.2|82696.7|82646.7|16
1622656450000|2021-06-02 17:54:10|82698.5|82648.5|82697.6|82647.6|82698.7|82648.7|82697.6|82647.6|23
1622656460000|2021-06-02 17:54:20|82697.7|82647.7|82698.6|82648.6|82698.8|82648.8|82697.6|82647.6|15
1622656470000|2021-06-02 17:54:30|82699|82649|82698.2|82648.2|82699.3|82649.3|82698.2|82648.2|19
1622656480000|2021-06-02 17:54:40|82698.3|82648.3|82698.3|82648.3|82699.1|82649.1|82697.6|82647.6|30
1622656490000|2021-06-02 17:54:50|82698.4|82648.4|82698.9|82648.9|82700.5|82664.4|82689.4|82648.2|43
1622656500000|2021-06-02 17:55:00|82698.8|82648.8|82701.4|82651.4|82702.7|82652.7|82698.6|82648.6|42
1622656510000|2021-06-02 17:55:10|82701.3|82651.3|82701|82651|82701.7|82651.7|82700.9|82650.9|29
1622656520000|2021-06-02 17:55:20|82701.2|82651.2|82700.2|82650.2|82702.1|82652.1|82700.1|82650.1|36
1622656530000|2021-06-02 17:55:30|82700.1|82650.1|82701.6|82651.6|82701.6|82651.6|82699.4|82649.4|35
1622656540000|2021-06-02 17:55:40|82702.1|82652.1|82702.2|82652.2|82702.7|82652.7|82701.4|82651.4|15
1622656550000|2021-06-02 17:55:50|82702|82652|82700.6|82650.6|82702|82652|82699.8|82649.8|19
1622656560000|2021-06-02 17:56:00|82699.3|82649.3|82699.2|82649.2|82700.3|82650.3|82698.8|82648.8|33
1622656570000|2021-06-02 17:56:10|82698.7|82648.7|82700.2|82650.2|82700.6|82650.6|82698.6|82648.6|39
1622656580000|2021-06-02 17:56:20|82700|82650|82699.9|82649.9|82700.6|82650.6|82699.6|82649.6|36
1622656590000|2021-06-02 17:56:30|82700.9|82650.9|82700.7|82650.7|82702|82652|82700.4|82650.4|36
1622656600000|2021-06-02 17:56:40|82700.8|82650.8|82700.7|82650.7|82701.7|82651.7|82699.7|82649.7|28
1622656610000|2021-06-02 17:56:50|82700.9|82650.9|82700.7|82650.7|82701.8|82651.8|82699.9|82649.9|49
1622656620000|2021-06-02 17:57:00|82700.9|82650.9|82700.3|82650.3|82701|82651|82699.9|82649.9|37
1622656630000|2021-06-02 17:57:10|82700.1|82650.1|82700.3|82650.3|82700.9|82650.9|82699.8|82649.8|41
1622656640000|2021-06-02 17:57:20|82699.2|82649.2|82695.3|82645.3|82699.2|82649.2|82694.3|82644.3|22
1622656650000|2021-06-02 17:57:30|82695.6|82645.6|82694.6|82644.6|82696.4|82646.4|82694.6|82644.6|28
1622656660000|2021-06-02 17:57:40|82694.5|82644.5|82695.8|82645.8|82696.1|82646.1|82694.5|82644.5|12
1622656670000|2021-06-02 17:57:50|82695.7|82645.7|82696.1|82646.1|82696.4|82646.4|82694.5|82644.5|26
1622656680000|2021-06-02 17:58:00|82696.2|82646.2|82693.8|82643.8|82696.7|82657.5|82682.5|82643.8|21
1622656690000|2021-06-02 17:58:10|82695.1|82645.1|82695.8|82645.8|82696.7|82646.7|82695.1|82645.1|44
1622656700000|2021-06-02 17:58:20|82695.6|82645.6|82695.5|82645.5|82696.6|82646.6|82694.4|82644.4|38
1622656710000|2021-06-02 17:58:30|82695.4|82645.4|82695.2|82645.2|82695.9|82645.9|82694.9|82644.9|37
1622656720000|2021-06-02 17:58:40|82695.3|82645.3|82695.7|82645.7|82696.2|82646.2|82694.4|82644.4|42
1622656730000|2021-06-02 17:58:50|82695.9|82645.9|82696.1|82646.1|82696.3|82646.3|82694.4|82644.4|41
1622656740000|2021-06-02 17:59:00|82695.2|82645.2|82696.1|82646.1|82696.2|82646.2|82695|82645|38
1622656750000|2021-06-02 17:59:10|82695.9|82645.9|82695.7|82645.7|82696.4|82646.4|82695.4|82645.4|28
1622656760000|2021-06-02 17:59:20|82695.8|82645.8|82696.2|82646.2|82696.8|82646.8|82695.6|82645.6|33
1622656770000|2021-06-02 17:59:30|82695.9|82645.9|82694.1|82644.1|82696.9|82646.9|82693.3|82643.3|47
1622656780000|2021-06-02 17:59:40|82693.1|82643.1|82694|82644|82696.5|82646.5|82691.6|82641.6|57
1622656790000|2021-06-02 17:59:50|82682.2|82657.2|82697.1|82647.1|82698.3|82659.6|82681.6|82643.5|51
1622656800000|2021-06-02 18:00:00|82697.8|82647.8|82693.4|82643.4|82697.9|82647.9|82693.4|82643.4|51
1622656810000|2021-06-02 18:00:10|82694.7|82644.7|82695.1|82645.1|82695.6|82657.1|82678.7|82642.8|54
1622656820000|2021-06-02 18:00:20|82695.5|82645.5|82692.3|82642.3|82696.3|82657.1|82681.7|82641.5|38
1622656830000|2021-06-02 18:00:30|82690.9|82640.9|82668.8|82643.8|82693|82651.4|82668.8|82628.6|51
1622656840000|2021-06-02 18:00:40|82668.6|82643.6|82678.9|82628.9|82681.3|82643.8|82668.3|82628.1|55
1622656850000|2021-06-02 18:00:50|82679.2|82629.2|82677.6|82627.6|82679.2|82629.2|82677.4|82627.4|32
1622656860000|2021-06-02 18:01:00|82677.4|82627.4|82676.2|82626.2|82678.1|82639.9|82663|82626|54
1622656870000|2021-06-02 18:01:10|82676.3|82626.3|82666.1|82641.1|82680.6|82642.5|82664.2|82626|54
1622656880000|2021-06-02 18:01:20|82666.3|82641.3|82667.1|82642.1|82667.5|82642.5|82665|82640|56
1622656890000|2021-06-02 18:01:30|82667.7|82642.7|82681|82631|82681|82642.7|82666.1|82629.1|40
1622656900000|2021-06-02 18:01:40|82681.1|82631.1|82681.1|82631.1|82682.3|82632.3|82680.1|82630.1|39
1622656910000|2021-06-02 18:01:50|82679.5|82629.5|82681.2|82631.2|82682.2|82632.2|82679.1|82629.1|37
1622656920000|2021-06-02 18:02:00|82681.3|82631.3|82679|82629|82681.8|82631.8|82676.9|82626.9|51
1622656930000|2021-06-02 18:02:10|82678.8|82628.8|82678.5|82628.5|82680|82642.4|82665|82627.2|45
1622656940000|2021-06-02 18:02:20|82678.4|82628.4|82676.1|82626.1|82678.5|82638.2|82661.6|82623.1|42
1622656950000|2021-06-02 18:02:30|82675.3|82625.3|82656.2|82606.2|82675.3|82625.3|82656.2|82606.2|60
1622656960000|2021-06-02 18:02:40|82658.6|82608.6|82642.3|82617.3|82658.6|82619.2|82639.7|82606.6|35
1622656970000|2021-06-02 18:02:50|82640.1|82615.1|82638.7|82613.7|82651.8|82616|82638.3|82601.8|32
1622656980000|2021-06-02 18:03:00|82639.7|82614.7|82654.8|82604.8|82655.1|82614.7|82639.7|82603|39
1622656990000|2021-06-02 18:03:10|82654.9|82604.9|82655.5|82605.5|82655.6|82605.6|82654.4|82604.4|25
1622657000000|2021-06-02 18:03:20|82653.9|82603.9|82653.4|82603.4|82654.5|82604.5|82652.2|82602.2|41
1622657010000|2021-06-02 18:03:30|82653.5|82603.5|82648|82598|82653.8|82603.8|82647.7|82597.7|38
1622657020000|2021-06-02 18:03:40|82647.3|82597.3|82644.4|82594.4|82647.3|82597.3|82643.3|82593.3|48
1622657030000|2021-06-02 18:03:50|82644.5|82594.5|82644.7|82594.7|82644.9|82594.9|82644.1|82594.1|31
1622657040000|2021-06-02 18:04:00|82644.9|82594.9|82646.2|82596.2|82646.5|82596.5|82643.2|82593.2|44
1622657050000|2021-06-02 18:04:10|82646.6|82596.6|82646.5|82596.5|82650.1|82611.6|82633.8|82594.6|48
1622657060000|2021-06-02 18:04:20|82646.7|82596.7|82648.1|82598.1|82648.6|82598.6|82644.6|82594.6|39
1622657070000|2021-06-02 18:04:30|82648.2|82598.2|82624.7|82599.7|82648.5|82607.9|82623.2|82597.2|43
1622657080000|2021-06-02 18:04:40|82626.1|82601.1|82641|82591|82641|82602.6|82626|82590.1|31
1622657090000|2021-06-02 18:04:50|82641.3|82591.3|82641.5|82591.5|82642.3|82592.3|82641.2|82591.2|49
1622657100000|2021-06-02 18:05:00|82641.3|82591.3|82642|82592|82642.3|82592.3|82641.1|82591.1|29
1622657110000|2021-06-02 18:05:10|82641.9|82591.9|82644|82594|82644|82594|82641.8|82591.8|25
1622657120000|2021-06-02 18:05:20|82643.9|82593.9|82644.3|82594.3|82644.4|82594.4|82643.2|82593.2|28
1622657130000|2021-06-02 18:05:30|82644|82594|82641.7|82591.7|82644.2|82594.2|82639.2|82589.2|43
1622657140000|2021-06-02 18:05:40|82641.9|82591.9|82641.5|82591.5|82641.9|82591.9|82640.8|82590.8|36
1622657150000|2021-06-02 18:05:50|82641.6|82591.6|82641.1|82591.1|82641.7|82591.7|82640.8|82590.8|23
1622657160000|2021-06-02 18:06:00|82641|82591|82643.5|82593.5|82644.1|82594.1|82641|82591|34
1622657170000|2021-06-02 18:06:10|82644.3|82594.3|82642.8|82592.8|82644.3|82594.3|82642.8|82592.8|36
1622657180000|2021-06-02 18:06:20|82643|82593|82641.2|82591.2|82644.4|82594.4|82639.4|82589.4|34
1622657190000|2021-06-02 18:06:30|82641|82591|82640.7|82590.7|82641.6|82591.6|82640.3|82590.3|36
1622657200000|2021-06-02 18:06:40|82640.8|82590.8|82641.2|82591.2|82642.1|82592.1|82636.6|82586.6|52
1622657210000|2021-06-02 18:06:50|82640.5|82590.5|82639.9|82589.9|82640.5|82590.5|82639.2|82589.2|42
1622657220000|2021-06-02 18:07:00|82640|82590|82638|82588|82640.3|82590.3|82636.8|82586.8|37
1622657230000|2021-06-02 18:07:10|82637.6|82587.6|82638.4|82588.4|82638.4|82588.4|82637.3|82587.3|29
1622657240000|2021-06-02 18:07:20|82638.2|82588.2|82637.1|82587.1|82638.7|82588.7|82637|82587|24
1622657250000|2021-06-02 18:07:30|82637.2|82587.2|82624.4|82599.4|82637.2|82599.7|82624.3|82585.5|31
1622657260000|2021-06-02 18:07:40|82624.6|82599.6|82623.3|82598.3|82626.4|82601.4|82623.2|82598.2|36
1622657270000|2021-06-02 18:07:50|82623.2|82598.2|82635.4|82585.4|82635.4|82598.4|82619.9|82583|36
1622657280000|2021-06-02 18:08:00|82635.5|82585.5|82635.3|82585.3|82635.5|82585.5|82633.7|82583.7|38
1622657290000|2021-06-02 18:08:10|82635.5|82585.5|82634.5|82584.5|82635.5|82585.5|82634.3|82584.3|25
1622657300000|2021-06-02 18:08:20|82634.6|82584.6|82634.3|82584.3|82634.9|82584.9|82633.8|82583.8|22
1622657310000|2021-06-02 18:08:30|82634.7|82584.7|82625.2|82600.2|82634.7|82600.2|82620.7|82583.7|43
1622657320000|2021-06-02 18:08:40|82625.1|82600.1|82640.5|82590.5|82640.7|82600.1|82625.1|82587.2|39
1622657330000|2021-06-02 18:08:50|82640.2|82590.2|82639.8|82589.8|82641|82591|82636.8|82586.8|40
1622657340000|2021-06-02 18:09:00|82640.4|82590.4|82639.8|82589.8|82641.6|82591.6|82639.7|82589.7|33
1622657350000|2021-06-02 18:09:10|82639.9|82589.9|82638.6|82588.6|82639.9|82589.9|82638.6|82588.6|24
1622657360000|2021-06-02 18:09:20|82638.4|82588.4|82634.9|82584.9|82639.2|82589.2|82634.9|82584.9|41
1622657370000|2021-06-02 18:09:30|82634.8|82584.8|82638.1|82588.1|82638.1|82588.1|82634.6|82584.6|23
1622657380000|2021-06-02 18:09:40|82637.9|82587.9|82637.2|82587.2|82638.9|82588.9|82636.4|82586.4|39
1622657390000|2021-06-02 18:09:50|82637.4|82587.4|82636.4|82586.4|82638.6|82588.6|82635.7|82585.7|37
1622657400000|2021-06-02 18:10:00|82636.6|82586.6|82638.2|82588.2|82638.9|82588.9|82636.6|82586.6|40
1622657410000|2021-06-02 18:10:10|82638.4|82588.4|82623.7|82598.7|82641.6|82598.9|82623.1|82583.9|43
1622657420000|2021-06-02 18:10:20|82622.8|82597.8|82619.8|82594.8|82635.4|82598.3|82619|82580.5|41
1622657430000|2021-06-02 18:10:30|82619|82594|82631.3|82581.3|82631.7|82595.7|82617.7|82580.4|32
1622657440000|2021-06-02 18:10:40|82631.8|82581.8|82631.8|82581.8|82634.5|82594.5|82617.8|82579.2|38
1622657450000|2021-06-02 18:10:50|82632.3|82582.3|82634.2|82584.2|82636.8|82586.8|82632.2|82582.2|43
1622657460000|2021-06-02 18:11:00|82634|82584|82639|82589|82639.6|82599.3|82622.7|82584|47
1622657470000|2021-06-02 18:11:10|82638.4|82588.4|82639.6|82589.6|82641.6|82591.6|82637.4|82587.4|43
1622657480000|2021-06-02 18:11:20|82639.3|82589.3|82641|82591|82642.1|82592.1|82639.3|82589.3|35
1622657490000|2021-06-02 18:11:30|82640.9|82590.9|82640.8|82590.8|82643.5|82593.5|82639.7|82589.7|43
1622657500000|2021-06-02 18:11:40|82640|82590|82649|82599|82651.4|82613.7|82631.7|82590|54
1622657510000|2021-06-02 18:11:50|82649.1|82599.1|82651.8|82601.8|82652.8|82613.8|82636.3|82598.7|52
1622657520000|2021-06-02 18:12:00|82651.4|82601.4|82652.1|82602.1|82653.1|82603.1|82651.1|82601.1|24
1622657530000|2021-06-02 18:12:10|82652|82602|82648.7|82598.7|82652.4|82602.4|82647.6|82597.6|33
1622657540000|2021-06-02 18:12:20|82648.6|82598.6|82632.2|82607.2|82649.2|82607.7|82630.8|82592.1|32
1622657550000|2021-06-02 18:12:30|82632.4|82607.4|82643.3|82593.3|82643.3|82607.4|82630.6|82593.3|18
1622657560000|2021-06-02 18:12:40|82643.6|82593.6|82642.8|82592.8|82643.8|82593.8|82642|82592|25
1622657570000|2021-06-02 18:12:50|82643|82593|82645.6|82595.6|82645.7|82595.7|82642.1|82592.1|20
1622657580000|2021-06-02 18:13:00|82645.1|82595.1|82643.7|82593.7|82645.1|82595.1|82643.1|82593.1|19
1622657590000|2021-06-02 18:13:10|82643.9|82593.9|82646.4|82596.4|82647.3|82597.3|82642.8|82592.8|16
1622657600000|2021-06-02 18:13:20|82646.2|82596.2|82650.6|82600.6|82650.6|82610.1|82635.1|82594.5|23
1622657610000|2021-06-02 18:13:30|82648.9|82598.9|82652.4|82602.4|82652.4|82602.4|82648|82598|41
1622657620000|2021-06-02 18:13:40|82652.8|82602.8|82651.7|82601.7|82652.8|82602.8|82649|82599|28
1622657630000|2021-06-02 18:13:50|82649.8|82599.8|82652.6|82602.6|82652.6|82602.6|82649.1|82599.1|26
1622657640000|2021-06-02 18:14:00|82652.1|82602.1|82647.8|82597.8|82652.1|82602.1|82647.8|82597.8|32
1622657650000|2021-06-02 18:14:10|82647.7|82597.7|82649.5|82599.5|82650.8|82600.8|82647.4|82597.4|35
1622657660000|2021-06-02 18:14:20|82649.3|82599.3|82650.7|82600.7|82651.3|82601.3|82648.2|82598.2|37
1622657670000|2021-06-02 18:14:30|82650.3|82600.3|82650.5|82600.5|82651.7|82601.7|82648.7|82598.7|44
1622657680000|2021-06-02 18:14:40|82649.2|82599.2|82649.7|82599.7|82650.9|82600.9|82649|82599|36
1622657690000|2021-06-02 18:14:50|82649.4|82599.4|82649.3|82599.3|82650.4|82600.4|82648.6|82598.6|21
1622657700000|2021-06-02 18:15:00|82649.8|82599.8|82653.3|82603.3|82655.8|82605.8|82648.4|82598.4|53
1622657710000|2021-06-02 18:15:10|82653.2|82603.2|82641.8|82616.8|82655.8|82618.6|82641.3|82602.4|40
1622657720000|2021-06-02 18:15:20|82641|82616|82651.9|82601.9|82653.6|82616.3|82640.2|82601.5|25
1622657730000|2021-06-02 18:15:30|82651.7|82601.7|82646.8|82596.8|82652|82602|82646.7|82596.7|43
1622657740000|2021-06-02 18:15:40|82646.7|82596.7|82648.5|82598.5|82652.3|82602.3|82646.7|82596.7|46
1622657750000|2021-06-02 18:15:50|82648.6|82598.6|82645.9|82595.9|82648.6|82598.6|82645.5|82595.5|34
1622657760000|2021-06-02 18:16:00|82645.7|82595.7|82647.1|82597.1|82648.3|82598.3|82645.3|82595.3|31
1622657770000|2021-06-02 18:16:10|82647.2|82597.2|82646.9|82596.9|82647.6|82597.6|82646.2|82596.2|40
1622657780000|2021-06-02 18:16:20|82647.4|82597.4|82646.5|82596.5|82647.6|82597.6|82646.3|82596.3|23
1622657790000|2021-06-02 18:16:30|82646|82596|82645.6|82595.6|82647.3|82597.3|82644.6|82594.6|20
1622657800000|2021-06-02 18:16:40|82644.7|82594.7|82644.6|82594.6|82644.8|82594.8|82644.3|82594.3|9
1622657810000|2021-06-02 18:16:50|82644|82594|82646.4|82596.4|82647.1|82597.1|82644|82594|13
1622657820000|2021-06-02 18:17:00|82646.2|82596.2|82639.7|82589.7|82646.2|82596.2|82639.5|82589.5|22
1622657830000|2021-06-02 18:17:10|82639.9|82589.9|82639|82589|82640.9|82590.9|82638.8|82588.8|21
1622657840000|2021-06-02 18:17:20|82638.7|82588.7|82640.8|82590.8|82641.6|82591.6|82638.5|82588.5|23
1622657850000|2021-06-02 18:17:30|82640.3|82590.3|82640.6|82590.6|82641.5|82591.5|82639|82589|20
1622657860000|2021-06-02 18:17:40|82640.4|82590.4|82638.4|82588.4|82640.5|82590.5|82638.4|82588.4|25
1622657870000|2021-06-02 18:17:50|82638.5|82588.5|82640.2|82590.2|82640.2|82590.2|82637.8|82587.8|17
1622657880000|2021-06-02 18:18:00|82639.9|82589.9|82638.3|82588.3|82639.9|82589.9|82636.7|82586.7|28
1622657890000|2021-06-02 18:18:10|82638.2|82588.2|82638.7|82588.7|82639.1|82589.1|82637.2|82587.2|24
1622657900000|2021-06-02 18:18:20|82638.6|82588.6|82632|82582|82638.7|82588.7|82630.9|82580.9|44
1622657910000|2021-06-02 18:18:30|82632.1|82582.1|82632.4|82582.4|82633.2|82583.2|82630.5|82580.5|42
1622657920000|2021-06-02 18:18:40|82631.8|82581.8|82628|82578|82631.9|82581.9|82628|82578|36
1622657930000|2021-06-02 18:18:50|82628.3|82578.3|82630.3|82580.3|82631.7|82581.7|82627|82577|34
1622657940000|2021-06-02 18:19:00|82629.8|82579.8|82630.7|82580.7|82631.1|82581.1|82629.5|82579.5|30
1622657950000|2021-06-02 18:19:10|82630.6|82580.6|82631.4|82581.4|82632.1|82582.1|82630.6|82580.6|30
1622657960000|2021-06-02 18:19:20|82631.3|82581.3|82628.2|82578.2|82631.6|82581.6|82628|82578|20
1622657970000|2021-06-02 18:19:30|82628.1|82578.1|82628.5|82578.5|82628.5|82578.5|82627.3|82577.3|23
1622657980000|2021-06-02 18:19:40|82628|82578|82630.7|82580.7|82632.6|82582.6|82627.4|82577.4|28
1622657990000|2021-06-02 18:19:50|82630.6|82580.6|82638.2|82588.2|82644.8|82604|82628.3|82580.5|38
1622658000000|2021-06-02 18:20:00|82637.3|82587.3|82639.1|82589.1|82641.6|82591.6|82636.6|82586.6|42
1622658010000|2021-06-02 18:20:10|82638.7|82588.7|82635.3|82585.3|82639|82589|82634.6|82584.6|30
1622658020000|2021-06-02 18:20:20|82635.5|82585.5|82634.4|82584.4|82636.5|82586.5|82634.4|82584.4|31
1622658030000|2021-06-02 18:20:30|82634.5|82584.5|82634|82584|82634.8|82584.8|82633.7|82583.7|24
1622658040000|2021-06-02 18:20:40|82634.2|82584.2|82634.7|82584.7|82634.9|82584.9|82633.6|82583.6|23
1622658050000|2021-06-02 18:20:50|82635.3|82585.3|82634.6|82584.6|82635.3|82585.3|82634.4|82584.4|12
1622658060000|2021-06-02 18:21:00|82634.5|82584.5|82636.7|82586.7|82636.8|82586.8|82633.6|82583.6|23
1622658070000|2021-06-02 18:21:10|82637.1|82587.1|82626.4|82601.4|82637.9|82601.7|82623.1|82583.4|26
1622658080000|2021-06-02 18:21:20|82626.6|82601.6|82630.1|82580.1|82637.2|82601.6|82623.1|82580.1|39
1622658090000|2021-06-02 18:21:30|82630.4|82580.4|82630.2|82580.2|82630.7|82580.7|82629|82579|27
1622658100000|2021-06-02 18:21:40|82630.1|82580.1|82630.1|82580.1|82630.8|82580.8|82629.5|82579.5|19
1622658110000|2021-06-02 18:21:50|82630.2|82580.2|82631|82581|82631.2|82581.2|82629.8|82579.8|28
1622658120000|2021-06-02 18:22:00|82629.8|82579.8|82628.4|82578.4|82632.4|82582.4|82628.4|82578.4|39
1622658130000|2021-06-02 18:22:10|82627.6|82577.6|82625.9|82575.9|82631|82581|82625|82575|28
1622658140000|2021-06-02 18:22:20|82625.8|82575.8|82628.2|82578.2|82628.2|82578.2|82624.9|82574.9|8
1622658150000|2021-06-02 18:22:30|82628.3|82578.3|82622.7|82572.7|82629.1|82579.1|82622.7|82572.7|30
1622658160000|2021-06-02 18:22:40|82622.5|82572.5|82621.9|82571.9|82625.4|82575.4|82620.8|82570.8|22
1622658170000|2021-06-02 18:22:50|82621.5|82571.5|82621.6|82571.6|82621.9|82571.9|82621.5|82571.5|16
1622658180000|2021-06-02 18:23:00|82621.7|82571.7|82622.9|82572.9|82623.4|82573.4|82620.9|82570.9|15
1622658190000|2021-06-02 18:23:10|82622.7|82572.7|82621.5|82571.5|82622.7|82572.7|82621.1|82571.1|28
1622658200000|2021-06-02 18:23:20|82621.4|82571.4|82614.7|82564.7|82621.6|82571.6|82614.2|82564.2|39
1622658210000|2021-06-02 18:23:30|82614.1|82564.1|82612|82562|82616|82566|82612|82562|32
1622658220000|2021-06-02 18:23:40|82612.9|82562.9|82612.7|82562.7|82613.5|82563.5|82611.2|82561.2|20
1622658230000|2021-06-02 18:23:50|82611.8|82561.8|82615.7|82565.7|82616.6|82566.6|82611.8|82561.8|37
1622658240000|2021-06-02 18:24:00|82616.7|82566.7|82613.4|82563.4|82616.7|82577.4|82596.2|82563|49
1622658250000|2021-06-02 18:24:10|82613.1|82563.1|82613|82563|82614.7|82564.7|82613|82563|32
1622658260000|2021-06-02 18:24:20|82613.1|82563.1|82613.1|82563.1|82616.2|82566.2|82613|82563|16
1622658270000|2021-06-02 18:24:30|82613.3|82563.3|82614.2|82564.2|82617.9|82567.9|82613|82563|32
1622658280000|2021-06-02 18:24:40|82615.4|82565.4|82617.8|82567.8|82618.5|82568.5|82614.8|82564.8|22
1622658290000|2021-06-02 18:24:50|82617.7|82567.7|82617.2|82567.2|82618|82568|82614.7|82564.7|22
1622658300000|2021-06-02 18:25:00|82616.6|82566.6|82617.5|82567.5|82617.7|82567.7|82614.1|82564.1|20
1622658310000|2021-06-02 18:25:10|82617.4|82567.4|82617.1|82567.1|82617.9|82567.9|82613.6|82563.6|26
1622658320000|2021-06-02 18:25:20|82617.2|82567.2|82616|82566|82618|82568|82615.4|82565.4|26
1622658330000|2021-06-02 18:25:30|82616.1|82566.1|82615.1|82565.1|82618.2|82568.2|82614|82564|31
1622658340000|2021-06-02 18:25:40|82615.3|82565.3|82615.3|82565.3|82615.8|82565.8|82614.8|82564.8|19
1622658350000|2021-06-02 18:25:50|82615.1|82565.1|82616.1|82566.1|82616.3|82566.3|82615.1|82565.1|15
1622658360000|2021-06-02 18:26:00|82616|82566|82615.3|82565.3|82616.4|82566.4|82615|82565|26
1622658370000|2021-06-02 18:26:10|82616|82566|82617.3|82567.3|82618.4|82568.4|82615.6|82565.6|30
1622658380000|2021-06-02 18:26:20|82618.9|82568.9|82618.7|82568.7|82619|82569|82617.9|82567.9|43
1622658390000|2021-06-02 18:26:30|82618.9|82568.9|82618.3|82568.3|82619|82569|82617.5|82567.5|43
1622658400000|2021-06-02 18:26:40|82618.4|82568.4|82618.7|82568.7|82619.1|82569.1|82618|82568|37
1622658410000|2021-06-02 18:26:50|82618.6|82568.6|82619.3|82569.3|82620.8|82570.8|82617.9|82567.9|40
1622658420000|2021-06-02 18:27:00|82618.4|82568.4|82619|82569|82620|82570|82618.4|82568.4|15
1622658430000|2021-06-02 18:27:10|82619.3|82569.3|82626.1|82576.1|82628|82578|82618.9|82568.9|42
1622658440000|2021-06-02 18:27:20|82626.5|82576.5|82622.5|82572.5|82626.6|82576.6|82622.4|82572.4|35
1622658450000|2021-06-02 18:27:30|82622.3|82572.3|82622.5|82572.5|82623.7|82573.7|82621.2|82571.2|33
1622658460000|2021-06-02 18:27:40|82622.9|82572.9|82625.7|82575.7|82626.7|82576.7|82622.9|82572.9|30
1622658470000|2021-06-02 18:27:50|82626|82576|82628.5|82578.5|82630.6|82580.6|82624.9|82574.9|49
1622658480000|2021-06-02 18:28:00|82628.2|82578.2|82614.4|82589.4|82628.2|82591|82614.1|82575.6|32
1622658490000|2021-06-02 18:28:10|82614.8|82589.8|82615.5|82590.5|82616.2|82591.2|82614.8|82589.8|35
1622658500000|2021-06-02 18:28:20|82615.6|82590.6|82615.9|82590.9|82616.6|82591.6|82614.2|82589.2|29
1622658510000|2021-06-02 18:28:30|82615.4|82590.4|82618.2|82593.2|82632.8|82595|82615.3|82578.3|42
1622658520000|2021-06-02 18:28:40|82617.8|82592.8|82631.8|82581.8|82632.2|82592.9|82616.5|82580.5|36
1622658530000|2021-06-02 18:28:50|82632|82582|82633.7|82583.7|82634.4|82597.4|82620.2|82581.3|44
1622658540000|2021-06-02 18:29:00|82633.5|82583.5|82636.9|82586.9|82639|82597.5|82622.5|82583.3|39
1622658550000|2021-06-02 18:29:10|82637.2|82587.2|82633.2|82583.2|82637.5|82587.5|82630.7|82580.7|47
1622658560000|2021-06-02 18:29:20|82632.1|82582.1|82632.5|82582.5|82634.7|82595.8|82620.5|82582.1|22
1622658570000|2021-06-02 18:29:30|82631.9|82581.9|82619.5|82594.5|82633.3|82595|82619.5|82581.7|22
1622658580000|2021-06-02 18:29:40|82619.4|82594.4|82619.5|82594.5|82619.9|82594.9|82618|82593|30
1622658590000|2021-06-02 18:29:50|82619.1|82594.1|82619.8|82594.8|82621.5|82596.5|82618.6|82593.6|37
1622658600000|2021-06-02 18:30:00|82619.7|82594.7|82620.3|82595.3|82621.5|82596.5|82619.1|82594.1|47
1622658610000|2021-06-02 18:30:10|82621.6|82596.6|82635.9|82585.9|82636.2|82598.8|82620.5|82582.9|40
1622658620000|2021-06-02 18:30:20|82636.2|82586.2|82633.7|82583.7|82637|82599.3|82623.8|82583.7|37
1622658630000|2021-06-02 18:30:30|82633.5|82583.5|82634|82584|82635.1|82585.1|82633.4|82583.4|36
1622658640000|2021-06-02 18:30:40|82634.1|82584.1|82634.2|82584.2|82634.6|82584.6|82632.9|82582.9|35
1622658650000|2021-06-02 18:30:50|82634.1|82584.1|82636.1|82586.1|82636.4|82586.4|82633.4|82583.4|48
1622658660000|2021-06-02 18:31:00|82635.3|82585.3|82634.3|82584.3|82636.6|82586.6|82634.2|82584.2|36
1622658670000|2021-06-02 18:31:10|82634.1|82584.1|82630.1|82580.1|82634.5|82584.5|82627.3|82577.3|40
1622658680000|2021-06-02 18:31:20|82629.8|82579.8|82632.7|82582.7|82632.9|82582.9|82629.5|82579.5|43
1622658690000|2021-06-02 18:31:30|82632.6|82582.6|82634.6|82584.6|82635.2|82585.2|82630|82580|48
1622658700000|2021-06-02 18:31:40|82635.2|82585.2|82638|82588|82638.9|82588.9|82633.5|82583.5|36
1622658710000|2021-06-02 18:31:50|82637.9|82587.9|82640.1|82590.1|82641.9|82591.9|82637.4|82587.4|48
1622658720000|2021-06-02 18:32:00|82639.7|82589.7|82645|82595|82645|82595|82639.7|82589.7|36
1622658730000|2021-06-02 18:32:10|82645.3|82595.3|82644.2|82594.2|82645.3|82595.3|82641.2|82591.2|48
1622658740000|2021-06-02 18:32:20|82643.6|82593.6|82645.7|82595.7|82646.7|82596.7|82643.6|82593.6|44
1622658750000|2021-06-02 18:32:30|82646.4|82596.4|82644|82594|82649.1|82599.1|82643.9|82593.9|41
1622658760000|2021-06-02 18:32:40|82644.3|82594.3|82644|82594|82646|82596|82643.6|82593.6|56
1622658770000|2021-06-02 18:32:50|82644.2|82594.2|82645.5|82595.5|82646.5|82596.5|82643.9|82593.9|44
1622658780000|2021-06-02 18:33:00|82645.8|82595.8|82650.7|82600.7|82651|82601|82644.9|82594.9|52
1622658790000|2021-06-02 18:33:10|82649.6|82599.6|82651.1|82601.1|82651.6|82601.6|82649.3|82599.3|19
1622658800000|2021-06-02 18:33:20|82650.9|82600.9|82651.3|82601.3|82651.8|82601.8|82650.6|82600.6|20
1622658810000|2021-06-02 18:33:30|82651.2|82601.2|82650.5|82600.5|82652.1|82602.1|82649.7|82599.7|22
1622658820000|2021-06-02 18:33:40|82653.8|82603.8|82651.4|82601.4|82653.8|82603.8|82651|82601|29
1622658830000|2021-06-02 18:33:50|82651.8|82601.8|82651|82601|82652.3|82602.3|82651|82601|20
1622658840000|2021-06-02 18:34:00|82651.6|82601.6|82651|82601|82652.2|82602.2|82650.4|82600.4|22
1622658850000|2021-06-02 18:34:10|82651.1|82601.1|82651.6|82601.6|82652.6|82602.6|82650.6|82600.6|13
1622658860000|2021-06-02 18:34:20|82652.1|82602.1|82654.4|82604.4|82655.1|82605.1|82651.5|82601.5|37
1622658870000|2021-06-02 18:34:30|82654.8|82604.8|82658.1|82608.1|82658.3|82608.3|82652.2|82602.2|51
1622658880000|2021-06-02 18:34:40|82660|82610|82658.3|82608.3|82660|82610|82656.5|82606.5|38
1622658890000|2021-06-02 18:34:50|82659.3|82609.3|82657.1|82607.1|82659.3|82609.3|82657.1|82607.1|47
1622658900000|2021-06-02 18:35:00|82657.2|82607.2|82657.6|82607.6|82658|82608|82657|82607|20
1622658910000|2021-06-02 18:35:10|82657.7|82607.7|82657.4|82607.4|82658.4|82608.4|82655.6|82605.6|31
1622658920000|2021-06-02 18:35:20|82657.5|82607.5|82656.5|82606.5|82658.7|82608.7|82656|82606|41
1622658930000|2021-06-02 18:35:30|82656.6|82606.6|82656.9|82606.9|82657.9|82607.9|82656.2|82606.2|28
1622658940000|2021-06-02 18:35:40|82657|82607|82657.4|82607.4|82657.8|82607.8|82656.4|82606.4|34
1622658950000|2021-06-02 18:35:50|82657.5|82607.5|82657.2|82607.2|82658.6|82608.6|82656.8|82606.8|35
1622658960000|2021-06-02 18:36:00|82657.3|82607.3|82656.5|82606.5|82658.3|82608.3|82655.1|82605.1|39
1622658970000|2021-06-02 18:36:10|82655.4|82605.4|82655.1|82605.1|82657.6|82607.6|82654.9|82604.9|49
1622658980000|2021-06-02 18:36:20|82655|82605|82654.5|82604.5|82656.1|82606.1|82654.3|82604.3|28
1622658990000|2021-06-02 18:36:30|82654.6|82604.6|82657.8|82607.8|82658.3|82608.3|82654.6|82604.6|32
1622659000000|2021-06-02 18:36:40|82657.7|82607.7|82656.9|82606.9|82658.3|82608.3|82656.5|82606.5|24
1622659010000|2021-06-02 18:36:50|82657|82607|82657.4|82607.4|82657.9|82607.9|82656.8|82606.8|39
1622659020000|2021-06-02 18:37:00|82659.6|82609.6|82662.9|82612.9|82663.4|82613.4|82659.6|82609.6|47
1622659030000|2021-06-02 18:37:10|82662.8|82612.8|82662.6|82612.6|82663.1|82613.1|82662.1|82612.1|26
1622659040000|2021-06-02 18:37:20|82661.9|82611.9|82665.1|82615.1|82666.3|82616.3|82661.6|82611.6|46
1622659050000|2021-06-02 18:37:30|82665.3|82615.3|82670.3|82620.3|82670.6|82620.6|82665.2|82615.2|47
1622659060000|2021-06-02 18:37:40|82670|82620|82673.6|82623.6|82673.6|82623.6|82669.9|82619.9|33
1622659070000|2021-06-02 18:37:50|82674|82624|82673.8|82623.8|82674.6|82624.6|82673|82623|33
1622659080000|2021-06-02 18:38:00|82674.3|82624.3|82678.8|82628.8|82678.8|82628.8|82674.3|82624.3|40
1622659090000|2021-06-02 18:38:10|82679|82629|82679.7|82629.7|82680.1|82630.1|82676.6|82626.6|46
1622659100000|2021-06-02 18:38:20|82680.1|82630.1|82679.2|82629.2|82680.3|82630.3|82679.2|82629.2|28
1622659110000|2021-06-02 18:38:30|82679.3|82629.3|82679|82629|82679.7|82629.7|82678.7|82628.7|20
1622659120000|2021-06-02 18:38:40|82678.9|82628.9|82679.2|82629.2|82680|82630|82678.6|82628.6|29
1622659130000|2021-06-02 18:38:50|82678.1|82628.1|82678|82628|82680|82630|82676.6|82626.6|45
1622659140000|2021-06-02 18:39:00|82677.6|82627.6|82678.4|82628.4|82679|82629|82675|82625|46
1622659150000|2021-06-02 18:39:10|82677.3|82627.3|82677|82627|82678.5|82628.5|82676.4|82626.4|33
1622659160000|2021-06-02 18:39:20|82677.1|82627.1|82676.9|82626.9|82678.3|82628.3|82676.5|82626.5|25
1622659170000|2021-06-02 18:39:30|82677.7|82627.7|82678.1|82628.1|82679.7|82629.7|82676.8|82626.8|28
1622659180000|2021-06-02 18:39:40|82678.5|82628.5|82678.5|82628.5|82680.1|82630.1|82677.5|82627.5|32
1622659190000|2021-06-02 18:39:50|82678.3|82628.3|82679.4|82629.4|82679.5|82629.5|82677.9|82627.9|25
1622659200000|2021-06-02 18:40:00|82679.1|82629.1|82675.4|82625.4|82679.7|82629.7|82674.4|82624.4|43
1622659210000|2021-06-02 18:40:10|82675|82625|82671|82621|82676.1|82626.1|82669.7|82619.7|39
1622659220000|2021-06-02 18:40:20|82670.9|82620.9|82670.1|82620.1|82672.3|82622.3|82670.1|82620.1|26
1622659230000|2021-06-02 18:40:30|82670.2|82620.2|82671.9|82621.9|82672|82622|82670.1|82620.1|23
1622659240000|2021-06-02 18:40:40|82671.3|82621.3|82671.4|82621.4|82672.1|82622.1|82671.1|82621.1|26
1622659250000|2021-06-02 18:40:50|82671.8|82621.8|82671.2|82621.2|82671.8|82621.8|82670.6|82620.6|19
1622659260000|2021-06-02 18:41:00|82671.5|82621.5|82671.5|82621.5|82672.7|82622.7|82671|82621|21
1622659270000|2021-06-02 18:41:10|82670.5|82620.5|82662.1|82612.1|82671.5|82624.6|82644|82603.5|67
1622659280000|2021-06-02 18:41:20|82662.8|82612.8|82661.9|82611.9|82663.4|82613.4|82661.1|82611.1|36
1622659290000|2021-06-02 18:41:30|82661.8|82611.8|82664.6|82614.6|82664.8|82614.8|82661.2|82611.2|29
1622659300000|2021-06-02 18:41:40|82664.1|82614.1|82664.6|82614.6|82666.8|82616.8|82663.9|82613.9|41
1622659310000|2021-06-02 18:41:50|82664.5|82614.5|82663.7|82613.7|82664.6|82614.6|82663.4|82613.4|28
1622659320000|2021-06-02 18:42:00|82663.5|82613.5|82665.6|82615.6|82665.6|82615.6|82663|82613|36
1622659330000|2021-06-02 18:42:10|82665.9|82615.9|82666.4|82616.4|82668.6|82618.6|82665.4|82615.4|32
1622659340000|2021-06-02 18:42:20|82666.9|82616.9|82668.2|82618.2|82669|82619|82664.4|82614.4|48
1622659350000|2021-06-02 18:42:30|82655.1|82630.1|82671.4|82621.4|82673.9|82633.1|82654.1|82620.7|47
1622659360000|2021-06-02 18:42:40|82671.2|82621.2|82675.1|82625.1|82675.5|82625.5|82669.8|82619.8|31
1622659370000|2021-06-02 18:42:50|82675.4|82625.4|82678.4|82628.4|82680.6|82630.6|82673.9|82623.9|47
1622659380000|2021-06-02 18:43:00|82677.5|82627.5|82678.2|82628.2|82678.8|82628.8|82677.2|82627.2|32
1622659390000|2021-06-02 18:43:10|82678.7|82628.7|82678.7|82628.7|82681|82631|82677.6|82627.6|42
1622659400000|2021-06-02 18:43:20|82678.9|82628.9|82676.8|82626.8|82679.7|82629.7|82676.4|82626.4|33
1622659410000|2021-06-02 18:43:30|82676.9|82626.9|82676.4|82626.4|82676.9|82626.9|82676|82626|19
1622659420000|2021-06-02 18:43:40|82676.3|82626.3|82677.1|82627.1|82677.7|82627.7|82674.9|82624.9|42
1622659430000|2021-06-02 18:43:50|82677.2|82627.2|82676.6|82626.6|82678.9|82628.9|82675.6|82625.6|45
1622659440000|2021-06-02 18:44:00|82676.8|82626.8|82672.8|82622.8|82679.4|82629.4|82672.8|82622.8|49
1622659450000|2021-06-02 18:44:10|82675.7|82625.7|82675.9|82625.9|82678.1|82628.1|82675|82625|41
1622659460000|2021-06-02 18:44:20|82675.8|82625.8|82659.5|82634.5|82677.7|82637.3|82658.4|82623.4|50
1622659470000|2021-06-02 18:44:30|82659.7|82634.7|82675.9|82625.9|82675.9|82639.8|82659.7|82623.8|47
1622659480000|2021-06-02 18:44:40|82677.9|82627.9|82678.9|82628.9|82681.2|82631.2|82674.4|82624.4|56
1622659490000|2021-06-02 18:44:50|82678.8|82628.8|82678.2|82628.2|82679.1|82629.1|82678.1|82628.1|17
1622659500000|2021-06-02 18:45:00|82678.4|82628.4|82675.4|82625.4|82678.5|82628.5|82674.9|82624.9|41
1622659510000|2021-06-02 18:45:10|82675.8|82625.8|82674.7|82624.7|82676.3|82626.3|82673.7|82623.7|33
1622659520000|2021-06-02 18:45:20|82674.6|82624.6|82674.5|82624.5|82675|82625|82674|82624|25
1622659530000|2021-06-02 18:45:30|82674.4|82624.4|82677.6|82627.6|82678.4|82628.4|82674.4|82624.4|43
1622659540000|2021-06-02 18:45:40|82677.3|82627.3|82678.2|82628.2|82678.7|82628.7|82675.8|82625.8|37
1622659550000|2021-06-02 18:45:50|82677.8|82627.8|82677|82627|82678.3|82628.3|82676.8|82626.8|26
1622659560000|2021-06-02 18:46:00|82677.1|82627.1|82677.7|82627.7|82679|82629|82677.1|82627.1|28
1622659570000|2021-06-02 18:46:10|82677.4|82627.4|82676.6|82626.6|82679.3|82629.3|82674.4|82624.4|47
1622659580000|2021-06-02 18:46:20|82674.6|82624.6|82678.3|82628.3|82679.3|82629.3|82673.6|82623.6|39
1622659590000|2021-06-02 18:46:30|82677.6|82627.6|82665.1|82640.1|82680.4|82640.7|82665.1|82625.3|49
1622659600000|2021-06-02 18:46:40|82665|82640|82665.2|82640.2|82667.2|82642.2|82664.6|82639.6|23
1622659610000|2021-06-02 18:46:50|82665.4|82640.4|82674.9|82624.9|82676.2|82641.5|82663.2|82624.8|35
1622659620000|2021-06-02 18:47:00|82675.3|82625.3|82670.9|82620.9|82675.3|82625.3|82669.8|82619.8|49
1622659630000|2021-06-02 18:47:10|82669.4|82619.4|82667|82617|82670.7|82620.7|82667|82617|35
1622659640000|2021-06-02 18:47:20|82667.4|82617.4|82664.9|82614.9|82667.4|82617.4|82662.9|82612.9|52
1622659650000|2021-06-02 18:47:30|82665|82615|82662.9|82612.9|82665.2|82615.2|82662.9|82612.9|45
1622659660000|2021-06-02 18:47:40|82663.5|82613.5|82662.5|82612.5|82664.8|82614.8|82662|82612|49
1622659670000|2021-06-02 18:47:50|82662.7|82612.7|82664.9|82614.9|82665.3|82615.3|82662.2|82612.2|36
1622659680000|2021-06-02 18:48:00|82665|82615|82654.8|82629.8|82669|82631|82653.7|82614.4|40
1622659690000|2021-06-02 18:48:10|82655|82630|82653.1|82628.1|82657|82632|82652.7|82627.7|44
1622659700000|2021-06-02 18:48:20|82652.9|82627.9|82665.2|82615.2|82665.2|82627.9|82650.7|82609.5|57
1622659710000|2021-06-02 18:48:30|82665|82615|82661.6|82611.6|82665|82615|82659.5|82609.5|41
1622659720000|2021-06-02 18:48:40|82661.3|82611.3|82655.6|82605.6|82663.4|82613.4|82654.9|82604.9|54
1622659730000|2021-06-02 18:48:50|82654.7|82604.7|82657.2|82607.2|82657.6|82607.6|82654.7|82604.7|24
1622659740000|2021-06-02 18:49:00|82657.4|82607.4|82653.2|82603.2|82657.4|82607.4|82653.1|82603.1|36
1622659750000|2021-06-02 18:49:10|82653.1|82603.1|82655.4|82605.4|82655.4|82605.4|82652.3|82602.3|36
1622659760000|2021-06-02 18:49:20|82655.2|82605.2|82656.4|82606.4|82656.6|82606.6|82652.8|82602.8|37
1622659770000|2021-06-02 18:49:30|82656.2|82606.2|82654.5|82604.5|82657.1|82607.1|82654.3|82604.3|41
1622659780000|2021-06-02 18:49:40|82654.9|82604.9|82655.9|82605.9|82656.9|82606.9|82654.4|82604.4|22
1622659790000|2021-06-02 18:49:50|82656.2|82606.2|82655|82605|82658.2|82608.2|82655|82605|35
1622659800000|2021-06-02 18:50:00|82655.3|82605.3|82655.2|82605.2|82655.7|82605.7|82654.4|82604.4|22
1622659810000|2021-06-02 18:50:10|82654.9|82604.9|82655.8|82605.8|82656.6|82606.6|82654.8|82604.8|24
1622659820000|2021-06-02 18:50:20|82655.9|82605.9|82657.1|82607.1|82658.7|82608.7|82655.2|82605.2|32
1622659830000|2021-06-02 18:50:30|82657|82607|82655.6|82605.6|82657.7|82607.7|82655|82605|26
1622659840000|2021-06-02 18:50:40|82655.5|82605.5|82655.3|82605.3|82656.5|82606.5|82655|82605|31
1622659850000|2021-06-02 18:50:50|82654.8|82604.8|82655.2|82605.2|82656.7|82606.7|82654.4|82604.4|40
1622659860000|2021-06-02 18:51:00|82654.7|82604.7|82654.7|82604.7|82655.4|82605.4|82653.7|82603.7|30
1622659870000|2021-06-02 18:51:10|82654.9|82604.9|82654.7|82604.7|82656.1|82606.1|82652.5|82602.5|32
1622659880000|2021-06-02 18:51:20|82654.8|82604.8|82655.1|82605.1|82656.4|82606.4|82654.4|82604.4|41
1622659890000|2021-06-02 18:51:30|82655|82605|82653|82603|82655.1|82605.1|82651.3|82601.3|44
1622659900000|2021-06-02 18:51:40|82653.1|82603.1|82647.8|82597.8|82653.5|82603.5|82646.8|82596.8|45
1622659910000|2021-06-02 18:51:50|82648.2|82598.2|82651.7|82601.7|82651.7|82601.7|82647.7|82597.7|42
1622659920000|2021-06-02 18:52:00|82651.5|82601.5|82643|82618|82651.5|82619.2|82641.9|82601.5|41
1622659930000|2021-06-02 18:52:10|82642.7|82617.7|82662.6|82612.6|82663.3|82621.1|82642.5|82611.2|30
1622659940000|2021-06-02 18:52:20|82662.8|82612.8|82662.5|82612.5|82664.6|82614.6|82659.6|82609.6|41
1622659950000|2021-06-02 18:52:30|82662.6|82612.6|82665.1|82615.1|82667.1|82617.1|82662.2|82612.2|26
1622659960000|2021-06-02 18:52:40|82665.2|82615.2|82666.1|82616.1|82666.8|82616.8|82665|82615|25
1622659970000|2021-06-02 18:52:50|82665.9|82615.9|82667.2|82617.2|82667.7|82617.7|82664|82614|32
1622659980000|2021-06-02 18:53:00|82667.7|82617.7|82667.2|82617.2|82668.7|82618.7|82667.1|82617.1|31
1622659990000|2021-06-02 18:53:10|82667.5|82617.5|82667|82617|82668|82618|82666.6|82616.6|16
1622660000000|2021-06-02 18:53:20|82666.7|82616.7|82668.6|82618.6|82671.2|82621.2|82664.5|82614.5|29
1622660010000|2021-06-02 18:53:30|82669.6|82619.6|82656.8|82631.8|82669.6|82633.3|82655.2|82619.3|36
1622660020000|2021-06-02 18:53:40|82656.3|82631.3|82656.4|82631.4|82657.6|82632.6|82656.3|82631.3|30
1622660030000|2021-06-02 18:53:50|82656.2|82631.2|82656.6|82631.6|82657.2|82632.2|82654.3|82629.3|39
1622660040000|2021-06-02 18:54:00|82657|82632|82667.9|82617.9|82669|82633.1|82655.2|82616.1|22
1622660050000|2021-06-02 18:54:10|82668.3|82618.3|82664.9|82614.9|82668.3|82618.3|82663|82613|57
1622660060000|2021-06-02 18:54:20|82664.8|82614.8|82663.6|82613.6|82666.8|82616.8|82661.4|82611.4|61
1622660070000|2021-06-02 18:54:30|82664.1|82614.1|82662|82612|82664.8|82614.8|82658.6|82608.6|72
1622660080000|2021-06-02 18:54:40|82663|82613|82666.9|82616.9|82667.6|82617.6|82663|82613|35
1622660090000|2021-06-02 18:54:50|82667|82617|82664|82614|82667|82617|82663.4|82613.4|34
1622660100000|2021-06-02 18:55:00|82664.4|82614.4|82664.3|82614.3|82664.7|82614.7|82663.7|82613.7|16
1622660110000|2021-06-02 18:55:10|82664.2|82614.2|82662.4|82612.4|82665.8|82615.8|82661.9|82611.9|33
1622660120000|2021-06-02 18:55:20|82662.5|82612.5|82664.2|82614.2|82665.1|82615.1|82660.9|82610.9|33
1622660130000|2021-06-02 18:55:30|82662.3|82612.3|82658.8|82608.8|82663.8|82613.8|82657.9|82607.9|57
1622660140000|2021-06-02 18:55:40|82658.6|82608.6|82661.6|82611.6|82662.9|82612.9|82656.6|82606.6|61
1622660150000|2021-06-02 18:55:50|82660.6|82610.6|82662.5|82612.5|82663|82613|82657.5|82607.5|59
1622660160000|2021-06-02 18:56:00|82662.7|82612.7|82666.8|82616.8|82668|82618|82659.8|82609.8|62
1622660170000|2021-06-02 18:56:10|82667.2|82617.2|82666.9|82616.9|82668.1|82618.1|82666.1|82616.1|27
1622660180000|2021-06-02 18:56:20|82666.8|82616.8|82667.5|82617.5|82668|82618|82665.8|82615.8|45
1622660190000|2021-06-02 18:56:30|82667.8|82617.8|82667|82617|82668.3|82618.3|82665.9|82615.9|52
1622660200000|2021-06-02 18:56:40|82667.3|82617.3|82663.7|82613.7|82668.3|82618.3|82662.7|82612.7|47
1622660210000|2021-06-02 18:56:50|82663.4|82613.4|82663.2|82613.2|82664.6|82614.6|82660.7|82610.7|50
1622660220000|2021-06-02 18:57:00|82662.7|82612.7|82661.7|82611.7|82662.7|82612.7|82658.4|82608.4|42
1622660230000|2021-06-02 18:57:10|82661.5|82611.5|82661.6|82611.6|82663|82613|82660.7|82610.7|35
1622660240000|2021-06-02 18:57:20|82661.8|82611.8|82649.8|82624.8|82662.1|82626|82647.5|82611.3|28
1622660250000|2021-06-02 18:57:30|82649.7|82624.7|82652.6|82627.6|82653.3|82628.3|82649.7|82624.7|38
1622660260000|2021-06-02 18:57:40|82652.9|82627.9|82654|82629|82654.5|82629.5|82651.7|82626.7|39
1622660270000|2021-06-02 18:57:50|82653.5|82628.5|82654.8|82629.8|82654.8|82629.8|82651.1|82626.1|25
1622660280000|2021-06-02 18:58:00|82654.7|82629.7|82653.4|82628.4|82657.2|82632.2|82651.9|82626.9|38
1622660290000|2021-06-02 18:58:10|82653.1|82628.1|82653.2|82628.2|82655.4|82630.4|82652.4|82627.4|37
1622660300000|2021-06-02 18:58:20|82653.4|82628.4|82654.3|82629.3|82654.8|82629.8|82651.2|82626.2|34
1622660310000|2021-06-02 18:58:30|82653.8|82628.8|82653.5|82628.5|82655.3|82630.3|82653.1|82628.1|30
1622660320000|2021-06-02 18:58:40|82653.9|82628.9|82652.8|82627.8|82654.4|82629.4|82652.3|82627.3|33
1622660330000|2021-06-02 18:58:50|82653|82628|82652.7|82627.7|82657.4|82632.4|82651.7|82626.7|31
1622660340000|2021-06-02 18:59:00|82652.4|82627.4|82652.7|82627.7|82654.3|82629.3|82651.7|82626.7|37
1622660350000|2021-06-02 18:59:10|82653.7|82628.7|82651|82626|82653.7|82628.7|82650.7|82625.7|41
1622660360000|2021-06-02 18:59:20|82651.1|82626.1|82654.6|82629.6|82659|82634|82650.6|82625.6|56
1622660370000|2021-06-02 18:59:30|82654.2|82629.2|82655.8|82630.8|82657.5|82632.5|82648.1|82623.1|70
1622660380000|2021-06-02 18:59:40|82656.1|82631.1|82677.2|82627.2|82679.5|82631.7|82655|82621|75
1622660390000|2021-06-02 18:59:50|82677.3|82627.3|82694.2|82644.2|82695.5|82645.5|82663.9|82626.4|77
1622660400000|2021-06-02 19:00:00|82695.2|82645.2|82696.2|82646.2|82696.7|82646.7|82694.2|82644.2|45
1622660410000|2021-06-02 19:00:10|82695.2|82645.2|82693.9|82643.9|82696|82646|82693.9|82643.9|30
1622660420000|2021-06-02 19:00:20|82694.1|82644.1|82690|82640|82696|82646|82688.2|82638.2|52
1622660430000|2021-06-02 19:00:30|82689.6|82639.6|82689.6|82639.6|82692.5|82642.5|82687.9|82637.9|43
1622660440000|2021-06-02 19:00:40|82689.1|82639.1|82689.4|82639.4|82690.3|82640.3|82688.5|82638.5|19
1622660450000|2021-06-02 19:00:50|82689.1|82639.1|82689.6|82639.6|82690|82640|82688.1|82638.1|19
1622660460000|2021-06-02 19:01:00|82689.8|82639.8|82675.3|82650.3|82689.8|82651.2|82674.8|82637.7|21
1622660470000|2021-06-02 19:01:10|82676|82651|82675.3|82650.3|82677.5|82652.5|82675.3|82650.3|29
1622660480000|2021-06-02 19:01:20|82675.2|82650.2|82675.3|82650.3|82675.6|82650.6|82674.7|82649.7|23
1622660490000|2021-06-02 19:01:30|82675.2|82650.2|82691.1|82641.1|82691.3|82655.1|82674.4|82641.1|32
1622660500000|2021-06-02 19:01:40|82691.7|82641.7|82674.8|82649.8|82691.7|82652.4|82674.8|82638.4|37
1622660510000|2021-06-02 19:01:50|82676.2|82651.2|82676.9|82651.9|82678.9|82653.9|82675.8|82650.8|28
1622660520000|2021-06-02 19:02:00|82677.1|82652.1|82677.8|82652.8|82679|82654|82676.6|82651.6|19
1622660530000|2021-06-02 19:02:10|82677.4|82652.4|82682.7|82657.7|82695.2|82657.7|82675.7|82643.6|31
1622660540000|2021-06-02 19:02:20|82682.8|82657.8|82696.5|82646.5|82698.4|82657.8|82682.8|82645.2|26
1622660550000|2021-06-02 19:02:30|82697|82647|82682|82657|82697.8|82658|82680.8|82643.5|42
1622660560000|2021-06-02 19:02:40|82681.5|82656.5|82683|82658|82683.1|82658.1|82680.7|82655.7|24
1622660570000|2021-06-02 19:02:50|82681.6|82656.6|82684.4|82659.4|82699.2|82659.6|82681.6|82644.6|44
1622660580000|2021-06-02 19:03:00|82684|82659|82683.7|82658.7|82684|82659|82681.9|82656.9|37
1622660590000|2021-06-02 19:03:10|82683.5|82658.5|82683.3|82658.3|82684.3|82659.3|82683.1|82658.1|23
1622660600000|2021-06-02 19:03:20|82683|82658|82688.8|82663.8|82699.8|82663.8|82683|82648.4|38
1622660610000|2021-06-02 19:03:30|82688.5|82663.5|82705|82655|82707.5|82663.5|82688.2|82650.6|43
1622660620000|2021-06-02 19:03:40|82704.9|82654.9|82704.4|82654.4|82706.9|82656.9|82703.6|82653.6|26
1622660630000|2021-06-02 19:03:50|82704.7|82654.7|82704.8|82654.8|82704.8|82654.8|82703.5|82653.5|8
1622660640000|2021-06-02 19:04:00|82705|82655|82704|82654|82705.1|82655.1|82703.1|82653.1|18
1622660650000|2021-06-02 19:04:10|82704.4|82654.4|82704.6|82654.6|82705.3|82655.3|82704.1|82654.1|12
1622660660000|2021-06-02 19:04:20|82704.3|82654.3|82703.6|82653.6|82705.8|82666|82690.9|82651.7|18
1622660670000|2021-06-02 19:04:30|82704.5|82654.5|82704.2|82654.2|82704.5|82654.5|82703.2|82653.2|24
1622660680000|2021-06-02 19:04:40|82703.4|82653.4|82690.8|82665.8|82704|82665.8|82690.7|82653.4|9
1622660690000|2021-06-02 19:04:50|82691|82666|82704.1|82654.1|82705.1|82666|82691|82654.1|8
1622660700000|2021-06-02 19:05:00|82690.8|82665.8|82691.8|82666.8|82703.7|82666.8|82689.2|82652.8|18
1622660710000|2021-06-02 19:05:10|82690.5|82665.5|82704.9|82654.9|82705|82667|82690.5|82652.9|17
1622660720000|2021-06-02 19:05:20|82705.1|82655.1|82702.9|82652.9|82705.1|82655.1|82702.3|82652.3|13
1622660730000|2021-06-02 19:05:30|82702.7|82652.7|82704.9|82654.9|82704.9|82654.9|82702.7|82652.7|32
1622660740000|2021-06-02 19:05:40|82704.1|82654.1|82714.4|82664.4|82716.8|82685.2|82701.1|82654.1|55
1622660750000|2021-06-02 19:05:50|82712.5|82662.5|82711.8|82661.8|82719.1|82669.1|82711.6|82661.6|65
1622660760000|2021-06-02 19:06:00|82711.2|82661.2|82712.4|82662.4|82714.6|82664.6|82710.3|82660.3|55
1622660770000|2021-06-02 19:06:10|82712.5|82662.5|82700.7|82675.7|82715|82675.9|82698.7|82661|50
1622660780000|2021-06-02 19:06:20|82700.4|82675.4|82698.2|82673.2|82713.9|82675.4|82697.8|82659.8|35
1622660790000|2021-06-02 19:06:30|82698.8|82673.8|82696.6|82671.6|82702.7|82677.7|82695.6|82670.6|31
1622660800000|2021-06-02 19:06:40|82696.7|82671.7|82696.9|82671.9|82697.3|82672.3|82696.5|82671.5|19
1622660810000|2021-06-02 19:06:50|82696.6|82671.6|82698.5|82673.5|82714.7|82674.8|82695.2|82660.7|43
1622660820000|2021-06-02 19:07:00|82710|82660|82702.9|82677.9|82717.7|82679.1|82701.9|82659.5|61
1622660830000|2021-06-02 19:07:10|82702|82677|82719.2|82669.2|82722.7|82680.5|82700.8|82665.2|68
1622660840000|2021-06-02 19:07:20|82719.7|82669.7|82720.4|82670.4|82723.5|82673.5|82718.1|82668.1|75
1622660850000|2021-06-02 19:07:30|82719.7|82669.7|82717.7|82667.7|82724.4|82682.5|82704.8|82665.1|68
1622660860000|2021-06-02 19:07:40|82717.4|82667.4|82701.6|82676.6|82717.7|82677.2|82699.5|82661.5|63
1622660870000|2021-06-02 19:07:50|82700.9|82675.9|82713.3|82663.3|82714.4|82676.4|82697|82657.6|67
1622660880000|2021-06-02 19:08:00|82713.5|82663.5|82697.7|82672.7|82713.5|82676|82696.9|82660.4|52
1622660890000|2021-06-02 19:08:10|82697.6|82672.6|82708.6|82658.6|82711.7|82672.8|82697.6|82658.6|37
1622660900000|2021-06-02 19:08:20|82709.8|82659.8|82706.8|82656.8|82710|82660|82704.8|82654.8|50
1622660910000|2021-06-02 19:08:30|82707|82657|82707.9|82657.9|82708.5|82658.5|82704.7|82654.7|53
1622660920000|2021-06-02 19:08:40|82706.8|82656.8|82708.4|82658.4|82708.8|82658.8|82706.1|82656.1|45
1622660930000|2021-06-02 19:08:50|82707.1|82657.1|82708.3|82658.3|82709.1|82659.1|82707.1|82657.1|38
1622660940000|2021-06-02 19:09:00|82708.2|82658.2|82693|82668|82708.5|82668.9|82692.9|82655.1|44
1622660950000|2021-06-02 19:09:10|82692.4|82667.4|82696.5|82671.5|82711.1|82671.6|82692.4|82658.9|53
1622660960000|2021-06-02 19:09:20|82696.6|82671.6|82711.6|82661.6|82712.5|82675.5|82695.8|82661.3|53
1622660970000|2021-06-02 19:09:30|82712.2|82662.2|82698.8|82673.8|82712.6|82673.9|82698.1|82659.3|46
1622660980000|2021-06-02 19:09:40|82698.7|82673.7|82698.6|82673.6|82713.3|82673.9|82697|82658.8|63
1622660990000|2021-06-02 19:09:50|82698.5|82673.5|82711.2|82661.2|82712.5|82674.9|82698.1|82659.4|53
1622661000000|2021-06-02 19:10:00|82709.2|82659.2|82695.5|82670.5|82710.5|82671.9|82695.4|82656.5|56
1622661010000|2021-06-02 19:10:10|82695.8|82670.8|82704.5|82654.5|82704.5|82671.7|82690.6|82654.5|53
1622661020000|2021-06-02 19:10:20|82704.4|82654.4|82703|82653|82705.1|82655.1|82701.5|82651.5|49
1622661030000|2021-06-02 19:10:30|82701.8|82651.8|82703.2|82653.2|82703.8|82653.8|82701|82651|40
1622661040000|2021-06-02 19:10:40|82702.6|82652.6|82700.6|82650.6|82703.6|82653.6|82699.1|82649.1|38
1622661050000|2021-06-02 19:10:50|82700|82650|82700.2|82650.2|82700.6|82650.6|82697.2|82647.2|48
1622661060000|2021-06-02 19:11:00|82699.9|82649.9|82685.6|82660.6|82700.4|82662.4|82685.6|82646.7|59
1622661070000|2021-06-02 19:11:10|82686|82661|82684.2|82659.2|82686.4|82661.4|82683.6|82658.6|36
1622661080000|2021-06-02 19:11:20|82684.5|82659.5|82696.1|82646.1|82698.8|82659.7|82684.5|82645.2|49
1622661090000|2021-06-02 19:11:30|82696.3|82646.3|82695.9|82645.9|82696.5|82646.5|82695.6|82645.6|30
1622661100000|2021-06-02 19:11:40|82695.8|82645.8|82696.1|82646.1|82696.2|82646.2|82695.5|82645.5|21
1622661110000|2021-06-02 19:11:50|82695.8|82645.8|82682.3|82657.3|82696.6|82659.1|82682.2|82645.6|46
1622661120000|2021-06-02 19:12:00|82682|82657|82683.7|82658.7|82683.7|82658.7|82681.7|82656.7|30
1622661130000|2021-06-02 19:12:10|82683.8|82658.8|82682|82657|82683.8|82658.8|82681.5|82656.5|36
1622661140000|2021-06-02 19:12:20|82682.3|82657.3|82679.6|82654.6|82682.8|82657.8|82679.1|82654.1|39
1622661150000|2021-06-02 19:12:30|82679.7|82654.7|82680.8|82655.8|82682|82657|82679.1|82654.1|50
1622661160000|2021-06-02 19:12:40|82680.6|82655.6|82676.8|82651.8|82681.6|82656.6|82674.1|82649.1|55
1622661170000|2021-06-02 19:12:50|82675.8|82650.8|82674.9|82649.9|82691.2|82653.4|82674.9|82637.9|28
1622661180000|2021-06-02 19:13:00|82674.6|82649.6|82674.9|82649.9|82678.5|82653.5|82674|82649|44
1622661190000|2021-06-02 19:13:10|82675.2|82650.2|82673.4|82648.4|82675.2|82650.2|82673|82648|27
1622661200000|2021-06-02 19:13:20|82673.8|82648.8|82669.2|82644.2|82674.6|82649.6|82669.1|82644.1|48
1622661210000|2021-06-02 19:13:30|82669.7|82644.7|82668.4|82643.4|82670.5|82645.5|82667.3|82642.3|50
1622661220000|2021-06-02 19:13:40|82668.3|82643.3|82667.6|82642.6|82669.1|82644.1|82664.8|82639.8|57
1622661230000|2021-06-02 19:13:50|82667.8|82642.8|82666.2|82641.2|82667.8|82642.8|82664.7|82639.7|33
1622661240000|2021-06-02 19:14:00|82665.9|82640.9|82665|82640|82668|82643|82664.4|82639.4|33
1622661250000|2021-06-02 19:14:10|82665.2|82640.2|82686.7|82636.7|82688.1|82647.1|82665|82634.3|45
1622661260000|2021-06-02 19:14:20|82685.8|82635.8|82686.5|82636.5|82688.7|82638.7|82685.8|82635.8|48
1622661270000|2021-06-02 19:14:30|82686.2|82636.2|82682.4|82632.4|82686.6|82636.6|82681.6|82631.6|32
1622661280000|2021-06-02 19:14:40|82682.3|82632.3|82670.1|82645.1|82683.5|82647.7|82670.1|82632.3|38
1622661290000|2021-06-02 19:14:50|82669.9|82644.9|82671.2|82646.2|82671.3|82646.3|82669.9|82644.9|15
1622661300000|2021-06-02 19:15:00|82671.1|82646.1|82670.7|82645.7|82672.9|82647.9|82670.1|82645.1|37
1622661310000|2021-06-02 19:15:10|82671.1|82646.1|82668.4|82643.4|82671.1|82646.1|82666.7|82641.7|20
1622661320000|2021-06-02 19:15:20|82667.3|82642.3|82665.6|82640.6|82667.3|82642.3|82665.4|82640.4|28
1622661330000|2021-06-02 19:15:30|82665.7|82640.7|82665.9|82640.9|82668|82643|82664.7|82639.7|29
1622661340000|2021-06-02 19:15:40|82666|82641|82678.5|82628.5|82680.9|82642.6|82666|82627.5|53
1622661350000|2021-06-02 19:15:50|82678.4|82628.4|82679.2|82629.2|82679.2|82629.2|82677.9|82627.9|19
1622661360000|2021-06-02 19:16:00|82679.3|82629.3|82679.5|82629.5|82679.8|82629.8|82678.5|82628.5|26
1622661370000|2021-06-02 19:16:10|82679.6|82629.6|82679.1|82629.1|82679.8|82629.8|82678.8|82628.8|20
1622661380000|2021-06-02 19:16:20|82678.9|82628.9|82665.9|82640.9|82679.4|82641|82665.6|82627.9|15
1622661390000|2021-06-02 19:16:30|82665.7|82640.7|82659.6|82634.6|82666.5|82641.5|82658.9|82633.9|47
1622661400000|2021-06-02 19:16:40|82660|82635|82661.2|82636.2|82662.4|82637.4|82659.9|82634.9|37
1622661410000|2021-06-02 19:16:50|82661.3|82636.3|82660.3|82635.3|82661.3|82636.3|82659.8|82634.8|28
1622661420000|2021-06-02 19:17:00|82660.8|82635.8|82659.6|82634.6|82661|82636|82658.9|82633.9|22
1622661430000|2021-06-02 19:17:10|82659.3|82634.3|82659.7|82634.7|82659.7|82634.7|82658.7|82633.7|20
1622661440000|2021-06-02 19:17:20|82659.8|82634.8|82659.9|82634.9|82660|82635|82659.4|82634.4|14
1622661450000|2021-06-02 19:17:30|82659.8|82634.8|82659|82634|82659.9|82634.9|82656.6|82631.6|43
1622661460000|2021-06-02 19:17:40|82658.2|82633.2|82657.8|82632.8|82660|82635|82656.2|82631.2|33
1622661470000|2021-06-02 19:17:50|82658|82633|82666.8|82616.8|82668|82633.8|82654.1|82615.6|34
1622661480000|2021-06-02 19:18:00|82667.3|82617.3|82663.4|82613.4|82668|82635.2|82651.4|82613.3|48
1622661490000|2021-06-02 19:18:10|82663.5|82613.5|82654|82629|82666|82629|82653.2|82613|33
1622661500000|2021-06-02 19:18:20|82653.8|82628.8|82653.6|82628.6|82654.8|82629.8|82652.5|82627.5|34
1622661510000|2021-06-02 19:18:30|82653.7|82628.7|82654.6|82629.6|82654.6|82629.6|82652.4|82627.4|33
1622661520000|2021-06-02 19:18:40|82654.4|82629.4|82654.6|82629.6|82654.8|82629.8|82653.3|82628.3|29
1622661530000|2021-06-02 19:18:50|82655|82630|82653.8|82628.8|82655.6|82630.6|82653.5|82628.5|21
1622661540000|2021-06-02 19:19:00|82654.1|82629.1|82652.8|82627.8|82654.7|82629.7|82652.7|82627.7|27
1622661550000|2021-06-02 19:19:10|82652.7|82627.7|82653.5|82628.5|82653.5|82628.5|82652.4|82627.4|14
1622661560000|2021-06-02 19:19:20|82653.3|82628.3|82654.5|82629.5|82654.5|82629.5|82653|82628|20
1622661570000|2021-06-02 19:19:30|82654.4|82629.4|82655.3|82630.3|82655.5|82630.5|82654.4|82629.4|22
1622661580000|2021-06-02 19:19:40|82655.1|82630.1|82654|82629|82655.1|82630.1|82653.8|82628.8|9
1622661590000|2021-06-02 19:19:50|82653.8|82628.8|82653.9|82628.9|82654.3|82629.3|82653.7|82628.7|16
1622661600000|2021-06-02 19:20:00|82653.7|82628.7|82660.6|82635.6|82663.6|82638.6|82653.7|82628.7|33
1622661610000|2021-06-02 19:20:10|82660.7|82635.7|82659.8|82634.8|82660.9|82635.9|82659.2|82634.2|21
1622661620000|2021-06-02 19:20:20|82659.7|82634.7|82660.5|82635.5|82660.5|82635.5|82659.7|82634.7|16
1622661630000|2021-06-02 19:20:30|82660.4|82635.4|82661.4|82636.4|82663.4|82638.4|82655.9|82630.9|50
1622661640000|2021-06-02 19:20:40|82661.2|82636.2|82662.6|82637.6|82663.2|82638.2|82659.7|82634.7|34
1622661650000|2021-06-02 19:20:50|82660.5|82635.5|82656.5|82631.5|82662.3|82637.3|82656.5|82631.5|53
1622661660000|2021-06-02 19:21:00|82656.6|82631.6|82660.2|82635.2|82660.2|82635.2|82655.4|82630.4|35
1622661670000|2021-06-02 19:21:10|82660.5|82635.5|82658.9|82633.9|82662.5|82637.5|82658.8|82633.8|28
1622661680000|2021-06-02 19:21:20|82658.7|82633.7|82659|82634|82659.8|82634.8|82658.7|82633.7|15
1622661690000|2021-06-02 19:21:30|82658.8|82633.8|82659.4|82634.4|82659.4|82634.4|82658.4|82633.4|17
1622661700000|2021-06-02 19:21:40|82659.5|82634.5|82660.2|82635.2|82661.4|82636.4|82659.4|82634.4|14
1622661710000|2021-06-02 19:21:50|82660.5|82635.5|82660|82635|82660.6|82635.6|82659.9|82634.9|17
1622661720000|2021-06-02 19:22:00|82659.5|82634.5|82659.6|82634.6|82661.2|82636.2|82658.5|82633.5|25
1622661730000|2021-06-02 19:22:10|82659.5|82634.5|82656.8|82631.8|82671|82634.7|82655|82619|41
1622661740000|2021-06-02 19:22:20|82656|82631|82655.6|82630.6|82656.2|82631.2|82653.4|82628.4|28
1622661750000|2021-06-02 19:22:30|82655.4|82630.4|82656.1|82631.1|82656.2|82631.2|82655.1|82630.1|15
1622661760000|2021-06-02 19:22:40|82656.3|82631.3|82657|82632|82657|82632|82655.4|82630.4|26
1622661770000|2021-06-02 19:22:50|82656.7|82631.7|82656.5|82631.5|82658.3|82633.3|82656.2|82631.2|25
1622661780000|2021-06-02 19:23:00|82656.8|82631.8|82657.9|82632.9|82658.5|82633.5|82656.8|82631.8|24
1622661790000|2021-06-02 19:23:10|82657.8|82632.8|82656.8|82631.8|82658.1|82633.1|82656.7|82631.7|15
1622661800000|2021-06-02 19:23:20|82656.5|82631.5|82658.1|82633.1|82658.9|82633.9|82656.5|82631.5|10
1622661810000|2021-06-02 19:23:30|82658.2|82633.2|82658.2|82633.2|82658.7|82633.7|82658|82633|18
1622661820000|2021-06-02 19:23:40|82658.1|82633.1|82658.7|82633.7|82658.9|82633.9|82658.1|82633.1|11
1622661830000|2021-06-02 19:23:50|82658.6|82633.6|82655.4|82630.4|82659.4|82634.4|82654.8|82629.8|36
1622661840000|2021-06-02 19:24:00|82655.6|82630.6|82669.2|82619.2|82669.8|82632.7|82655.6|82618.8|28
1622661850000|2021-06-02 19:24:10|82669|82619|82669.4|82619.4|82669.4|82619.4|82668.8|82618.8|15
1622661860000|2021-06-02 19:24:20|82669.5|82619.5|82665.6|82615.6|82669.8|82619.8|82664.8|82614.8|35
1622661870000|2021-06-02 19:24:30|82665.7|82615.7|82668.8|82618.8|82668.8|82618.8|82665.7|82615.7|35
1622661880000|2021-06-02 19:24:40|82668.3|82618.3|82653|82628|82668.3|82628|82653|82613.4|34
1622661890000|2021-06-02 19:24:50|82652.6|82627.6|82652.9|82627.9|82653|82628|82651.4|82626.4|22
1622661900000|2021-06-02 19:25:00|82652.7|82627.7|82652.6|82627.6|82653.3|82628.3|82650.4|82625.4|18
1622661910000|2021-06-02 19:25:10|82652.7|82627.7|82652.6|82627.6|82653.1|82628.1|82652.1|82627.1|31
1622661920000|2021-06-02 19:25:20|82652.5|82627.5|82653.4|82628.4|82654.5|82629.5|82652|82627|26
1622661930000|2021-06-02 19:25:30|82653.2|82628.2|82653.3|82628.3|82653.7|82628.7|82652.7|82627.7|27
1622661940000|2021-06-02 19:25:40|82653.5|82628.5|82652.7|82627.7|82654|82629|82652.7|82627.7|27
1622661950000|2021-06-02 19:25:50|82652.8|82627.8|82654.3|82629.3|82654.3|82629.3|82652.7|82627.7|24
1622661960000|2021-06-02 19:26:00|82654.4|82629.4|82654.7|82629.7|82655|82630|82653.8|82628.8|28
1622661970000|2021-06-02 19:26:10|82654.2|82629.2|82653.8|82628.8|82654.3|82629.3|82653.7|82628.7|11
1622661980000|2021-06-02 19:26:20|82652.7|82627.7|82653.1|82628.1|82653.1|82628.1|82652|82627|23
1622661990000|2021-06-02 19:26:30|82652.9|82627.9|82653.1|82628.1|82653.7|82628.7|82652.6|82627.6|34
1622662000000|2021-06-02 19:26:40|82652.8|82627.8|82653.4|82628.4|82653.6|82628.6|82652.8|82627.8|23
1622662010000|2021-06-02 19:26:50|82653.5|82628.5|82654.6|82629.6|82654.7|82629.7|82653.4|82628.4|17
1622662020000|2021-06-02 19:27:00|82654.1|82629.1|82653.8|82628.8|82656.6|82631.6|82653.8|82628.8|21
1622662030000|2021-06-02 19:27:10|82654.2|82629.2|82666.9|82616.9|82667.1|82630.6|82653.8|82615.1|39
1622662040000|2021-06-02 19:27:20|82666.5|82616.5|82666.3|82616.3|82667.3|82617.3|82665.8|82615.8|31
1622662050000|2021-06-02 19:27:30|82666.9|82616.9|82663.6|82613.6|82667.7|82617.7|82663.6|82613.6|30
1622662060000|2021-06-02 19:27:40|82663.4|82613.4|82666.3|82616.3|82666.5|82616.5|82663.3|82613.3|32
1622662070000|2021-06-02 19:27:50|82666.1|82616.1|82662.4|82612.4|82666.3|82616.3|82661.2|82611.2|29
1622662080000|2021-06-02 19:28:00|82662.2|82612.2|82653.2|82628.2|82665.8|82628.9|82650.5|82612.2|56
1622662090000|2021-06-02 19:28:10|82652.7|82627.7|82665.2|82615.2|82665.5|82628.3|82650.6|82614.3|34
1622662100000|2021-06-02 19:28:20|82665|82615|82661.2|82611.2|82665.4|82625.4|82647.3|82610.5|47
1622662110000|2021-06-02 19:28:30|82661.6|82611.6|82648.6|82623.6|82662.9|82624.7|82648.1|82610.5|40
1622662120000|2021-06-02 19:28:40|82648.4|82623.4|82661.9|82611.9|82662.7|82623.4|82646.9|82610.2|22
1622662130000|2021-06-02 19:28:50|82661.7|82611.7|82662.6|82612.6|82663.4|82613.4|82657.6|82607.6|60
1622662140000|2021-06-02 19:29:00|82659.4|82609.4|82648.1|82623.1|82660|82623.1|82646.6|82608.4|30
1622662150000|2021-06-02 19:29:10|82647.5|82622.5|82647|82622|82647.9|82622.9|82647|82622|8
1622662160000|2021-06-02 19:29:20|82647.5|82622.5|82658.9|82608.9|82661.1|82623.1|82646.9|82608.8|29
1622662170000|2021-06-02 19:29:30|82659.1|82609.1|82660.2|82610.2|82661.1|82611.1|82656.7|82606.7|45
1622662180000|2021-06-02 19:29:40|82660|82610|82660.4|82610.4|82660.8|82610.8|82659.8|82609.8|26
1622662190000|2021-06-02 19:29:50|82660.5|82610.5|82659.9|82609.9|82661.7|82611.7|82657.3|82607.3|45
1622662200000|2021-06-02 19:30:00|82659|82609|82658.7|82608.7|82659.7|82609.7|82656.1|82606.1|55
1622662210000|2021-06-02 19:30:10|82659.7|82609.7|82656|82606|82660|82610|82655.9|82605.9|55
1622662220000|2021-06-02 19:30:20|82655.8|82605.8|82656.3|82606.3|82658.5|82608.5|82654.8|82604.8|53
1622662230000|2021-06-02 19:30:30|82656.4|82606.4|82656.3|82606.3|82659.3|82609.3|82656.2|82606.2|49
1622662240000|2021-06-02 19:30:40|82656.5|82606.5|82653.7|82603.7|82657.2|82607.2|82653.7|82603.7|31
1622662250000|2021-06-02 19:30:50|82653.8|82603.8|82654.3|82604.3|82655.3|82605.3|82653.8|82603.8|41
1622662260000|2021-06-02 19:31:00|82655.1|82605.1|82652.2|82602.2|82655.8|82605.8|82651.9|82601.9|41
1622662270000|2021-06-02 19:31:10|82652|82602|82652|82602|82652.8|82602.8|82650.7|82600.7|43
1622662280000|2021-06-02 19:31:20|82652.2|82602.2|82652.6|82602.6|82653.1|82615.4|82640.4|82601.7|40
1622662290000|2021-06-02 19:31:30|82652.7|82602.7|82648|82598|82654.7|82604.7|82648|82598|47
1622662300000|2021-06-02 19:31:40|82648.3|82598.3|82651.1|82601.1|82652.1|82612|82636.4|82595.9|58
1622662310000|2021-06-02 19:31:50|82650.5|82600.5|82650.4|82600.4|82652.1|82602.1|82649.2|82599.2|38
1622662320000|2021-06-02 19:32:00|82650.8|82600.8|82648.3|82598.3|82651.3|82613|82636.8|82596|48
1622662330000|2021-06-02 19:32:10|82650.1|82600.1|82649.3|82599.3|82650.4|82600.4|82644.8|82594.8|68
1622662340000|2021-06-02 19:32:20|82648.8|82598.8|82646.6|82596.6|82649.5|82599.5|82646|82596|57
1622662350000|2021-06-02 19:32:30|82646.5|82596.5|82645.6|82595.6|82648.8|82598.8|82645.5|82595.5|33
1622662360000|2021-06-02 19:32:40|82645|82595|82647.9|82597.9|82649.7|82599.7|82645|82595|39
1622662370000|2021-06-02 19:32:50|82648|82598|82649.4|82599.4|82649.5|82599.5|82647.3|82597.3|22
1622662380000|2021-06-02 19:33:00|82648.8|82598.8|82649.3|82599.3|82649.9|82599.9|82647.9|82597.9|21
1622662390000|2021-06-02 19:33:10|82649.5|82599.5|82650.5|82600.5|82650.8|82600.8|82649|82599|13
1622662400000|2021-06-02 19:33:20|82650.7|82600.7|82647.8|82597.8|82650.9|82608.9|82633.7|82596.4|38
1622662410000|2021-06-02 19:33:30|82647.5|82597.5|82647.4|82597.4|82648|82598|82646.4|82596.4|14
1622662420000|2021-06-02 19:33:40|82647.3|82597.3|82646.5|82596.5|82648|82598|82646.5|82596.5|17
1622662430000|2021-06-02 19:33:50|82647.1|82597.1|82634.2|82609.2|82647.2|82611|82634.2|82596.1|21
1622662440000|2021-06-02 19:34:00|82634.1|82609.1|82647.6|82597.6|82648.8|82610.9|82634.1|82596.2|18
1622662450000|2021-06-02 19:34:10|82647.5|82597.5|82646.8|82596.8|82647.8|82597.8|82646.2|82596.2|35
1622662460000|2021-06-02 19:34:20|82647.3|82597.3|82646.3|82596.3|82647.5|82597.5|82646.1|82596.1|18
1622662470000|2021-06-02 19:34:30|82646.4|82596.4|82643.3|82593.3|82648.3|82598.3|82642|82592|41
1622662480000|2021-06-02 19:34:40|82642.8|82592.8|82645.5|82595.5|82646.2|82596.2|82642.8|82592.8|33
1622662490000|2021-06-02 19:34:50|82646.4|82596.4|82645.1|82595.1|82646.4|82596.4|82643.4|82593.4|34
1622662500000|2021-06-02 19:35:00|82645.3|82595.3|82645.3|82595.3|82645.5|82595.5|82644.6|82594.6|21
1622662510000|2021-06-02 19:35:10|82644.9|82594.9|82645.3|82595.3|82645.4|82595.4|82644.4|82594.4|16
1622662520000|2021-06-02 19:35:20|82645.4|82595.4|82647.9|82597.9|82647.9|82597.9|82645.2|82595.2|28
1622662530000|2021-06-02 19:35:30|82647.7|82597.7|82648.8|82598.8|82649.2|82599.2|82647.5|82597.5|21
1622662540000|2021-06-02 19:35:40|82648.6|82598.6|82653.1|82603.1|82655.8|82605.8|82648|82598|36
1622662550000|2021-06-02 19:35:50|82653.4|82603.4|82653|82603|82654.4|82604.4|82653|82603|23
1622662560000|2021-06-02 19:36:00|82653.2|82603.2|82652.2|82602.2|82653.9|82603.9|82651.1|82601.1|26
1622662570000|2021-06-02 19:36:10|82651.8|82601.8|82652.7|82602.7|82652.9|82602.9|82650.4|82600.4|48
1622662580000|2021-06-02 19:36:20|82652.4|82602.4|82651.7|82601.7|82652.8|82602.8|82650.5|82600.5|38
1622662590000|2021-06-02 19:36:30|82651.6|82601.6|82652.7|82602.7|82654.3|82604.3|82649.3|82599.3|39
1622662600000|2021-06-02 19:36:40|82652.6|82602.6|82651|82601|82653.8|82614.8|82639.6|82598.5|47
1622662610000|2021-06-02 19:36:50|82650.5|82600.5|82649.3|82599.3|82652|82614.7|82639|82597.4|32
1622662620000|2021-06-02 19:37:00|82649.4|82599.4|82646.3|82596.3|82651.8|82613.4|82638.4|82595|43
1622662630000|2021-06-02 19:37:10|82646.8|82596.8|82647.8|82597.8|82649.9|82599.9|82646.5|82596.5|32
1622662640000|2021-06-02 19:37:20|82647.9|82597.9|82643.9|82593.9|82648.5|82598.5|82643.8|82593.8|25
1622662650000|2021-06-02 19:37:30|82647.8|82597.8|82645.9|82595.9|82651|82601|82645.9|82595.9|25
1622662660000|2021-06-02 19:37:40|82646.5|82596.5|82650.1|82600.1|82650.2|82611.1|82635.4|82595.7|39
1622662670000|2021-06-02 19:37:50|82650|82600|82647.7|82597.7|82650.3|82600.3|82647|82597|53
1622662680000|2021-06-02 19:38:00|82647.5|82597.5|82646.8|82596.8|82648.4|82598.4|82646.2|82596.2|32
1622662690000|2021-06-02 19:38:10|82647.1|82597.1|82648|82598|82648.4|82598.4|82646.3|82596.3|28
1622662700000|2021-06-02 19:38:20|82647.5|82597.5|82635.8|82610.8|82648.7|82610.9|82635.8|82596.2|21
1622662710000|2021-06-02 19:38:30|82635.2|82610.2|82644.5|82594.5|82648.5|82610.4|82632.1|82593.9|37
1622662720000|2021-06-02 19:38:40|82644.2|82594.2|82643.6|82593.6|82645.7|82595.7|82642.5|82592.5|27
1622662730000|2021-06-02 19:38:50|82643.5|82593.5|82644.2|82594.2|82644.7|82609.5|82633.5|82593.5|25
1622662740000|2021-06-02 19:39:00|82644.1|82594.1|82644.2|82594.2|82644.5|82594.5|82643.9|82593.9|12
1622662750000|2021-06-02 19:39:10|82643.8|82593.8|82642.7|82592.7|82647.4|82609.9|82634.9|82591.7|41
1622662760000|2021-06-02 19:39:20|82645.4|82595.4|82643.3|82593.3|82646.8|82596.8|82643|82593|27
1622662770000|2021-06-02 19:39:30|82643|82593|82644.7|82594.7|82644.9|82608.4|82632.1|82591.8|34
1622662780000|2021-06-02 19:39:40|82645|82595|82645.4|82595.4|82646.5|82596.5|82644.3|82594.3|21
1622662790000|2021-06-02 19:39:50|82645.1|82595.1|82645|82595|82646.1|82596.1|82642.6|82592.6|21
1622662800000|2021-06-02 19:40:00|82644.6|82594.6|82644.8|82594.8|82645.2|82609.5|82631|82592.1|37
1622662810000|2021-06-02 19:40:10|82644.5|82594.5|82642|82592|82645.6|82595.6|82641.3|82591.3|40
1622662820000|2021-06-02 19:40:20|82642.2|82592.2|82640.7|82590.7|82643.1|82593.1|82640.7|82590.7|16
1622662830000|2021-06-02 19:40:30|82640.9|82590.9|82641|82591|82642.1|82592.1|82640.6|82590.6|26
1622662840000|2021-06-02 19:40:40|82640.6|82590.6|82642.2|82592.2|82644.6|82608.7|82633.7|82590.6|35
1622662850000|2021-06-02 19:40:50|82642.3|82592.3|82641.8|82591.8|82642.5|82592.5|82641.4|82591.4|27
1622662860000|2021-06-02 19:41:00|82642|82592|82641.4|82591.4|82643.1|82593.1|82640.9|82590.9|25
1622662870000|2021-06-02 19:41:10|82641.6|82591.6|82641.7|82591.7|82642.4|82592.4|82641.5|82591.5|13
1622662880000|2021-06-02 19:41:20|82641.9|82591.9|82641.4|82591.4|82641.9|82591.9|82641|82591|12
1622662890000|2021-06-02 19:41:30|82642.1|82592.1|82641.5|82591.5|82643.9|82608.2|82629.7|82591.5|39
1622662900000|2021-06-02 19:41:40|82641.7|82591.7|82642.3|82592.3|82643.2|82604.4|82629.4|82590.2|25
1622662910000|2021-06-02 19:41:50|82642.2|82592.2|82638.2|82588.2|82643.4|82593.4|82638.1|82588.1|32
1622662920000|2021-06-02 19:42:00|82638.5|82588.5|82631.9|82581.9|82638.9|82588.9|82631.4|82581.4|37
1622662930000|2021-06-02 19:42:10|82632.2|82582.2|82631.6|82581.6|82632.8|82582.8|82631.1|82581.1|42
1622662940000|2021-06-02 19:42:20|82631.4|82581.4|82631.5|82581.5|82633.2|82583.2|82631.4|82581.4|37
1622662950000|2021-06-02 19:42:30|82631.4|82581.4|82631|82581|82631.8|82581.8|82631|82581|25
1622662960000|2021-06-02 19:42:40|82631.4|82581.4|82630.7|82580.7|82631.9|82581.9|82630.6|82580.6|22
1622662970000|2021-06-02 19:42:50|82631.6|82581.6|82631.9|82581.9|82631.9|82581.9|82630.9|82580.9|22
1622662980000|2021-06-02 19:43:00|82631.8|82581.8|82631.4|82581.4|82632|82582|82631|82581|31
1622662990000|2021-06-02 19:43:10|82631.5|82581.5|82630.9|82580.9|82632.5|82582.5|82630.8|82580.8|16
1622663000000|2021-06-02 19:43:20|82631|82581|82631.2|82581.2|82632.1|82582.1|82630.8|82580.8|20
1622663010000|2021-06-02 19:43:30|82631.1|82581.1|82631.2|82581.2|82631.6|82581.6|82630.9|82580.9|18
1622663020000|2021-06-02 19:43:40|82631.4|82581.4|82623.2|82598.2|82633.7|82599|82623|82581.1|34
1622663030000|2021-06-02 19:43:50|82623.6|82598.6|82622.1|82597.1|82625.7|82600.7|82622.1|82597.1|25
1622663040000|2021-06-02 19:44:00|82621.9|82596.9|82638.4|82588.4|82638.4|82599.6|82621.5|82583.6|20
1622663050000|2021-06-02 19:44:10|82637.8|82587.8|82633.4|82583.4|82637.8|82587.8|82632.5|82582.5|32
1622663060000|2021-06-02 19:44:20|82633.3|82583.3|82634.8|82584.8|82635.1|82585.1|82632|82582|23
1622663070000|2021-06-02 19:44:30|82635|82585|82632.1|82582.1|82636.2|82586.2|82631.2|82581.2|32
1622663080000|2021-06-02 19:44:40|82631.9|82581.9|82630.4|82580.4|82633.8|82583.8|82630.4|82580.4|41
1622663090000|2021-06-02 19:44:50|82630.3|82580.3|82631.3|82581.3|82636.9|82586.9|82628.7|82578.7|62
1622663100000|2021-06-02 19:45:00|82630.7|82580.7|82630.9|82580.9|82632.6|82582.6|82629.8|82579.8|39
1622663110000|2021-06-02 19:45:10|82632.3|82582.3|82631.2|82581.2|82634.5|82584.5|82628|82578|39
1622663120000|2021-06-02 19:45:20|82629.4|82579.4|82630.8|82580.8|82631.4|82581.4|82628.8|82578.8|40
1622663130000|2021-06-02 19:45:30|82630.5|82580.5|82631.8|82581.8|82632.4|82582.4|82629.9|82579.9|11
1622663140000|2021-06-02 19:45:40|82631.7|82581.7|82633|82583|82633.3|82583.3|82630.3|82580.3|20
1622663150000|2021-06-02 19:45:50|82631.3|82581.3|82620.6|82595.6|82632.9|82595.7|82619.9|82581|28
1622663160000|2021-06-02 19:46:00|82620.5|82595.5|82632.2|82582.2|82632.5|82595.5|82619.6|82578.4|14
1622663170000|2021-06-02 19:46:10|82632.3|82582.3|82633|82583|82633|82583|82629.7|82579.7|21
1622663180000|2021-06-02 19:46:20|82632.6|82582.6|82631.1|82581.1|82632.6|82582.6|82630.3|82580.3|23
1622663190000|2021-06-02 19:46:30|82631|82581|82633.7|82583.7|82633.7|82583.7|82628.7|82578.7|29
1622663200000|2021-06-02 19:46:40|82620.9|82595.9|82619.4|82594.4|82630.1|82597.3|82618.6|82579.7|37
1622663210000|2021-06-02 19:46:50|82618.8|82593.8|82618.6|82593.6|82620.8|82595.8|82617.2|82592.2|32
1622663220000|2021-06-02 19:47:00|82618.8|82593.8|82619.2|82594.2|82631.4|82596.4|82618.6|82580.6|18
1622663230000|2021-06-02 19:47:10|82620.8|82595.8|82627.9|82577.9|82633|82596.3|82616.8|82577.7|51
1622663240000|2021-06-02 19:47:20|82628.6|82578.6|82631.2|82581.2|82631.8|82581.8|82628|82578|17
1622663250000|2021-06-02 19:47:30|82630.4|82580.4|82631.9|82581.9|82634.2|82596.5|82619.6|82579.6|35
1622663260000|2021-06-02 19:47:40|82632.1|82582.1|82631.3|82581.3|82632.6|82582.6|82629.6|82579.6|33
1622663270000|2021-06-02 19:47:50|82631.1|82581.1|82633.9|82583.9|82634.6|82584.6|82630.6|82580.6|25
1622663280000|2021-06-02 19:48:00|82632.9|82582.9|82635.1|82585.1|82635.1|82585.1|82630.2|82580.2|20
1622663290000|2021-06-02 19:48:10|82634.3|82584.3|82632.2|82582.2|82634.3|82584.3|82629.5|82579.5|38
1622663300000|2021-06-02 19:48:20|82631|82581|82632.9|82582.9|82632.9|82582.9|82630.7|82580.7|28
1622663310000|2021-06-02 19:48:30|82633|82583|82629.7|82579.7|82635.4|82585.4|82629.7|82579.7|52
1622663320000|2021-06-02 19:48:40|82629.8|82579.8|82628.1|82578.1|82633.3|82583.3|82627|82577|61
1622663330000|2021-06-02 19:48:50|82628.9|82578.9|82629.4|82579.4|82632.7|82593.1|82617.2|82577.4|51
1622663340000|2021-06-02 19:49:00|82629.6|82579.6|82628.2|82578.2|82632.6|82582.6|82625.6|82575.6|56
1622663350000|2021-06-02 19:49:10|82628.7|82578.7|82628.9|82578.9|82629.6|82579.6|82628.2|82578.2|34
1622663360000|2021-06-02 19:49:20|82628.8|82578.8|82626.3|82576.3|82629.6|82579.6|82625.9|82575.9|38
1622663370000|2021-06-02 19:49:30|82626|82576|82627.2|82577.2|82627.8|82577.8|82625.7|82575.7|24
1622663380000|2021-06-02 19:49:40|82627.3|82577.3|82628|82578|82628.5|82578.5|82625.3|82575.3|49
1622663390000|2021-06-02 19:49:50|82627.4|82577.4|82627.2|82577.2|82627.9|82577.9|82624.7|82574.7|35
1622663400000|2021-06-02 19:50:00|82628.3|82578.3|82624|82574|82629.9|82579.9|82622.1|82572.1|50
1622663410000|2021-06-02 19:50:10|82623.2|82573.2|82623.7|82573.7|82624.3|82574.3|82622.6|82572.6|25
1622663420000|2021-06-02 19:50:20|82623.1|82573.1|82621.5|82571.5|82624.8|82574.8|82620.1|82570.1|45
1622663430000|2021-06-02 19:50:30|82621.6|82571.6|82622.4|82572.4|82623.5|82573.5|82621.2|82571.2|47
1622663440000|2021-06-02 19:50:40|82622.7|82572.7|82621.7|82571.7|82622.8|82572.8|82621.3|82571.3|27
1622663450000|2021-06-02 19:50:50|82621.4|82571.4|82622.7|82572.7|82622.8|82572.8|82621|82571|25
1622663460000|2021-06-02 19:51:00|82622.6|82572.6|82623.3|82573.3|82623.5|82573.5|82621|82571|34
1622663470000|2021-06-02 19:51:10|82622.4|82572.4|82621.5|82571.5|82623.3|82573.3|82621|82571|29
1622663480000|2021-06-02 19:51:20|82621.4|82571.4|82623.7|82573.7|82624|82574|82621.4|82571.4|34
1622663490000|2021-06-02 19:51:30|82623.9|82573.9|82624.5|82574.5|82625.3|82575.3|82622|82572|40
1622663500000|2021-06-02 19:51:40|82624.4|82574.4|82623.3|82573.3|82626.9|82576.9|82623|82573|55
1622663510000|2021-06-02 19:51:50|82623.5|82573.5|82624.7|82574.7|82626.2|82576.2|82623|82573|33
1622663520000|2021-06-02 19:52:00|82625|82575|82624.4|82574.4|82626.1|82576.1|82624.3|82574.3|32
1622663530000|2021-06-02 19:52:10|82623.8|82573.8|82624.6|82574.6|82625.6|82575.6|82623.8|82573.8|41
1622663540000|2021-06-02 19:52:20|82624.7|82574.7|82625|82575|82625.1|82575.1|82624.5|82574.5|12
1622663550000|2021-06-02 19:52:30|82625.3|82575.3|82624.7|82574.7|82626.5|82576.5|82623.9|82573.9|38
1622663560000|2021-06-02 19:52:40|82624.8|82574.8|82630.7|82580.7|82631.9|82581.9|82623.5|82573.5|52
1622663570000|2021-06-02 19:52:50|82630.6|82580.6|82637.2|82587.2|82637.7|82587.7|82629.9|82579.9|61
1622663580000|2021-06-02 19:53:00|82636.6|82586.6|82636.4|82586.4|82637|82587|82634.7|82584.7|50
1622663590000|2021-06-02 19:53:10|82636.3|82586.3|82635.8|82585.8|82636.5|82586.5|82634.4|82584.4|34
1622663600000|2021-06-02 19:53:20|82635.5|82585.5|82637.7|82587.7|82639.2|82589.2|82635.1|82585.1|40
1622663610000|2021-06-02 19:53:30|82638.6|82588.6|82642.1|82592.1|82642.1|82592.1|82636.2|82586.2|51
1622663620000|2021-06-02 19:53:40|82641.8|82591.8|82647.7|82597.7|82649.9|82599.9|82641.8|82591.8|67
1622663630000|2021-06-02 19:53:50|82647.5|82597.5|82647|82597|82648.9|82598.9|82645.7|82595.7|44
1622663640000|2021-06-02 19:54:00|82646.8|82596.8|82648.1|82598.1|82648.7|82598.7|82645.4|82595.4|57
1622663650000|2021-06-02 19:54:10|82646.7|82596.7|82646.6|82596.6|82647.9|82597.9|82644.9|82594.9|49
1622663660000|2021-06-02 19:54:20|82647.1|82597.1|82647.4|82597.4|82648.4|82598.4|82645.5|82595.5|46
1622663670000|2021-06-02 19:54:30|82645.7|82595.7|82652|82602|82652.7|82602.7|82644.3|82594.3|60
1622663680000|2021-06-02 19:54:40|82651.5|82601.5|82651.3|82601.3|82652.4|82602.4|82648.2|82598.2|60
1622663690000|2021-06-02 19:54:50|82651.5|82601.5|82651.7|82601.7|82653.8|82603.8|82648.9|82598.9|44
1622663700000|2021-06-02 19:55:00|82653.8|82603.8|82651.3|82601.3|82654.1|82604.1|82643.7|82593.7|50
1622663710000|2021-06-02 19:55:10|82651.9|82601.9|82652.6|82602.6|82653.3|82603.3|82649.4|82599.4|51
1622663720000|2021-06-02 19:55:20|82653.8|82603.8|82652.4|82602.4|82655.2|82605.2|82651.8|82601.8|52
1622663730000|2021-06-02 19:55:30|82651.9|82601.9|82652.1|82602.1|82653.1|82603.1|82651|82601|43
1622663740000|2021-06-02 19:55:40|82651.2|82601.2|82651.4|82601.4|82652.3|82602.3|82646.6|82596.6|53
1622663750000|2021-06-02 19:55:50|82651.2|82601.2|82651.6|82601.6|82652.1|82602.1|82650.6|82600.6|22
1622663760000|2021-06-02 19:56:00|82651.4|82601.4|82649|82599|82652|82602|82646.6|82596.6|44
1622663770000|2021-06-02 19:56:10|82648.6|82598.6|82652.1|82602.1|82652.8|82602.8|82648.4|82598.4|32
1622663780000|2021-06-02 19:56:20|82652|82602|82644.2|82594.2|82652|82602|82643.6|82593.6|53
1622663790000|2021-06-02 19:56:30|82646.4|82596.4|82646.1|82596.1|82648.3|82598.3|82643.8|82593.8|56
1622663800000|2021-06-02 19:56:40|82646.3|82596.3|82653.6|82603.6|82655.9|82605.9|82644.7|82594.7|54
1622663810000|2021-06-02 19:56:50|82654.3|82604.3|82653.1|82603.1|82656.1|82606.1|82652.4|82602.4|62
1622663820000|2021-06-02 19:57:00|82653.2|82603.2|82655.7|82605.7|82657.1|82607.1|82652.2|82602.2|53
1622663830000|2021-06-02 19:57:10|82656.1|82606.1|82652.6|82602.6|82657.9|82607.9|82651.7|82601.7|60
1622663840000|2021-06-02 19:57:20|82652.4|82602.4|82645.1|82595.1|82654.2|82604.2|82644.8|82594.8|65
1622663850000|2021-06-02 19:57:30|82646.4|82596.4|82649.9|82599.9|82653.1|82603.1|82645.9|82595.9|67
1622663860000|2021-06-02 19:57:40|82650.1|82600.1|82651.5|82601.5|82654.6|82604.6|82648.1|82598.1|55
1622663870000|2021-06-02 19:57:50|82651.9|82601.9|82654.2|82604.2|82656.8|82606.8|82650.9|82600.9|55
1622663880000|2021-06-02 19:58:00|82654.6|82604.6|82729.7|82679.7|82730.7|82680.7|82654.6|82604.6|74
1622663890000|2021-06-02 19:58:10|82727.6|82677.6|82697.3|82647.3|82732.3|82682.3|82697.3|82647.3|78
1622663900000|2021-06-02 19:58:20|82699.4|82649.4|82715.3|82665.3|82721|82671|82697.2|82647.2|80
1622663910000|2021-06-02 19:58:30|82715.9|82665.9|82711|82661|82723.7|82673.7|82709.1|82659.1|75
1622663920000|2021-06-02 19:58:40|82711.5|82661.5|82710.9|82660.9|82729.1|82679.1|82706.4|82656.4|76
1622663930000|2021-06-02 19:58:50|82710.4|82660.4|82706.7|82656.7|82714|82664|82702.3|82652.3|73
1622663940000|2021-06-02 19:59:00|82708.8|82658.8|82712.9|82662.9|82726.1|82676.1|82707.9|82657.9|75
1622663950000|2021-06-02 19:59:10|82713.3|82663.3|82722.9|82672.9|82731.7|82681.7|82694.5|82644.5|77
1622663960000|2021-06-02 19:59:20|82725.6|82675.6|82719.1|82669.1|82731.5|82681.5|82717|82667|75
1622663970000|2021-06-02 19:59:30|82725.8|82675.8|82727.4|82677.4|82732.1|82682.1|82700.3|82650.3|77
1622663980000|2021-06-02 19:59:40|82723.6|82673.6|82718.6|82668.6|82730.5|82680.5|82702.5|82652.5|79
1622663990000|2021-06-02 19:59:50|82721.5|82671.5|82721.3|82671.3|82731|82681|82700|82650|79
1622664000000|2021-06-02 20:00:00|82722.6|82672.6|82727.9|82677.9|82738.5|82688.5|82720.9|82670.9|74
1622664010000|2021-06-02 20:00:10|82727.8|82677.8|82733.4|82683.4|82734|82684|82727.8|82677.8|65
1622664020000|2021-06-02 20:00:20|82733|82683|82738.9|82688.9|82740.7|82690.7|82731.4|82681.4|67
1622664030000|2021-06-02 20:00:30|82737.4|82687.4|82729.3|82679.3|82740.4|82690.4|82729|82679|67
1622664040000|2021-06-02 20:00:40|82729.2|82679.2|82737.3|82687.3|82741.2|82691.2|82729.2|82679.2|58
1622664050000|2021-06-02 20:00:50|82735|82685|82736.7|82686.7|82738.7|82688.7|82733.8|82683.8|74
1622664060000|2021-06-02 20:01:00|82736.6|82686.6|82745.4|82695.4|82751|82701|82733.4|82683.4|66
1622664070000|2021-06-02 20:01:10|82745.1|82695.1|82744|82694|82749.2|82699.2|82740.3|82690.3|54
1622664080000|2021-06-02 20:01:20|82743.6|82693.6|82743.5|82693.5|82752|82702|82742.3|82692.3|63
1622664090000|2021-06-02 20:01:30|82749.7|82699.7|82756.2|82706.2|82758.3|82708.3|82745.7|82695.7|73
1622664100000|2021-06-02 20:01:40|82754.5|82704.5|82753.7|82703.7|82758.8|82708.8|82749.8|82699.8|60
1622664110000|2021-06-02 20:01:50|82752.3|82702.3|82754.4|82704.4|82756.9|82718.5|82742.9|82698|54
1622664120000|2021-06-02 20:02:00|82759.1|82709.1|82752.3|82702.3|82759.1|82709.1|82742.5|82692.5|66
1622664130000|2021-06-02 20:02:10|82753.8|82703.8|82748.9|82698.9|82756.2|82706.2|82745.8|82695.8|61
1622664140000|2021-06-02 20:02:20|82748.2|82698.2|82749.8|82699.8|82755.5|82705.5|82747.9|82697.9|58
1622664150000|2021-06-02 20:02:30|82753.9|82703.9|82743.2|82693.2|82757.7|82707.7|82734.3|82684.3|68
1622664160000|2021-06-02 20:02:40|82742.9|82692.9|82742.2|82692.2|82744.7|82694.7|82737.1|82687.1|43
1622664170000|2021-06-02 20:02:50|82741.6|82691.6|82740.5|82690.5|82743.3|82693.3|82739.1|82689.1|47
1622664180000|2021-06-02 20:03:00|82742.3|82692.3|82742.8|82692.8|82744.7|82694.7|82740.6|82690.6|42
1622664190000|2021-06-02 20:03:10|82742.7|82692.7|82741.1|82691.1|82743.1|82693.1|82740.4|82690.4|40
1622664200000|2021-06-02 20:03:20|82741.4|82691.4|82749.2|82699.2|82761.9|82711.9|82741.1|82691.1|56
1622664210000|2021-06-02 20:03:30|82749.3|82699.3|82750.6|82700.6|82752|82702|82746.5|82696.5|36
1622664220000|2021-06-02 20:03:40|82750.1|82700.1|82751.2|82701.2|82752|82702|82749.7|82699.7|25
1622664230000|2021-06-02 20:03:50|82751.5|82701.5|82752.7|82702.7|82752.8|82702.8|82749.4|82699.4|25
1622664240000|2021-06-02 20:04:00|82752.6|82702.6|82750.7|82700.7|82755.5|82705.5|82748.8|82698.8|48
1622664250000|2021-06-02 20:04:10|82752.5|82702.5|82747.7|82697.7|82752.5|82702.5|82747.7|82697.7|27
1622664260000|2021-06-02 20:04:20|82747.8|82697.8|82743.3|82693.3|82748.1|82698.1|82742.6|82692.6|38
1622664270000|2021-06-02 20:04:30|82743.6|82693.6|82736.1|82686.1|82743.6|82693.6|82736.1|82686.1|45
1622664280000|2021-06-02 20:04:40|82736.6|82686.6|82740.8|82690.8|82744.4|82694.4|82735.7|82685.7|63
1622664290000|2021-06-02 20:04:50|82740.5|82690.5|82742.6|82692.6|82746.9|82696.9|82740.5|82690.5|39
1622664300000|2021-06-02 20:05:00|82742.9|82692.9|82742|82692|82743.2|82693.2|82741.8|82691.8|17
1622664310000|2021-06-02 20:05:10|82742.1|82692.1|82743|82693|82743.1|82693.1|82742|82692|22
1622664320000|2021-06-02 20:05:20|82742.7|82692.7|82743.4|82693.4|82743.9|82693.9|82741.6|82691.6|16
1622664330000|2021-06-02 20:05:30|82743.6|82693.6|82743|82693|82744.2|82694.2|82742|82692|13
1622664340000|2021-06-02 20:05:40|82743.3|82693.3|82743.8|82693.8|82744.5|82694.5|82741.6|82691.6|28
1622664350000|2021-06-02 20:05:50|82743.6|82693.6|82743.7|82693.7|82744.6|82694.6|82743|82693|24
1622664360000|2021-06-02 20:06:00|82743.2|82693.2|82743.1|82693.1|82744.7|82694.7|82742.3|82692.3|26
1622664370000|2021-06-02 20:06:10|82743|82693|82742.6|82692.6|82744.3|82694.3|82742.3|82692.3|19
1622664380000|2021-06-02 20:06:20|82742.5|82692.5|82739.4|82689.4|82743.2|82693.2|82735.9|82685.9|34
1622664390000|2021-06-02 20:06:30|82739.7|82689.7|82738.5|82688.5|82740|82690|82738.4|82688.4|19
1622664400000|2021-06-02 20:06:40|82738.7|82688.7|82739.7|82689.7|82740.4|82690.4|82738.5|82688.5|22
1622664410000|2021-06-02 20:06:50|82739.8|82689.8|82738.5|82688.5|82740.2|82690.2|82736.1|82686.1|30
1622664420000|2021-06-02 20:07:00|82738.6|82688.6|82742.8|82692.8|82742.8|82692.8|82738.6|82688.6|45
1622664430000|2021-06-02 20:07:10|82742.4|82692.4|82744.7|82694.7|82745.5|82695.5|82742.4|82692.4|35
1622664440000|2021-06-02 20:07:20|82744.8|82694.8|82745.3|82695.3|82746.2|82696.2|82744.5|82694.5|15
1622664450000|2021-06-02 20:07:30|82744.9|82694.9|82743.4|82693.4|82746.2|82696.2|82742.9|82692.9|32
1622664460000|2021-06-02 20:07:40|82743.2|82693.2|82743.8|82693.8|82745.1|82695.1|82743.1|82693.1|28
1622664470000|2021-06-02 20:07:50|82744.2|82694.2|82744.9|82694.9|82748.8|82698.8|82743.8|82693.8|25
1622664480000|2021-06-02 20:08:00|82745.5|82695.5|82746.2|82696.2|82746.3|82696.3|82744.3|82694.3|21
1622664490000|2021-06-02 20:08:10|82745.9|82695.9|82745.2|82695.2|82745.9|82695.9|82744.6|82694.6|13
1622664500000|2021-06-02 20:08:20|82745.1|82695.1|82747.2|82697.2|82747.2|82697.2|82745|82695|14
1622664510000|2021-06-02 20:08:30|82746.5|82696.5|82746.9|82696.9|82747.6|82697.6|82744.3|82694.3|22
1622664520000|2021-06-02 20:08:40|82746.8|82696.8|82747.2|82697.2|82747.5|82697.5|82743.9|82693.9|23
1622664530000|2021-06-02 20:08:50|82746.8|82696.8|82748.2|82698.2|82748.2|82698.2|82746.4|82696.4|19
1622664540000|2021-06-02 20:09:00|82748.3|82698.3|82748.4|82698.4|82748.7|82698.7|82748.2|82698.2|12
1622664550000|2021-06-02 20:09:10|82748.6|82698.6|82746.6|82696.6|82748.6|82698.6|82745.3|82695.3|14
1622664560000|2021-06-02 20:09:20|82747|82697|82744.1|82694.1|82747|82697|82742.1|82692.1|49
1622664570000|2021-06-02 20:09:30|82744.6|82694.6|82744.7|82694.7|82747|82697|82743.3|82693.3|44
1622664580000|2021-06-02 20:09:40|82745.1|82695.1|82743.9|82693.9|82746.4|82696.4|82739.3|82689.3|45
1622664590000|2021-06-02 20:09:50|82744.3|82694.3|82744|82694|82747.6|82697.6|82737.8|82687.8|55
1622664600000|2021-06-02 20:10:00|82744.3|82694.3|82738.5|82688.5|82748.9|82698.9|82738.2|82688.2|46
1622664610000|2021-06-02 20:10:10|82739.7|82689.7|82744.6|82694.6|82744.6|82694.6|82739.3|82689.3|50
1622664620000|2021-06-02 20:10:20|82744.3|82694.3|82744.5|82694.5|82744.5|82694.5|82742.8|82692.8|39
1622664630000|2021-06-02 20:10:30|82744.2|82694.2|82741.3|82691.3|82744.3|82694.3|82741.3|82691.3|30
1622664640000|2021-06-02 20:10:40|82741.4|82691.4|82740|82690|82742.2|82692.2|82739.6|82689.6|44
1622664650000|2021-06-02 20:10:50|82739.7|82689.7|82740.9|82690.9|82741.3|82691.3|82739.5|82689.5|24
1622664660000|2021-06-02 20:11:00|82741.2|82691.2|82740.4|82690.4|82743.9|82693.9|82738.7|82688.7|31
1622664670000|2021-06-02 20:11:10|82740|82690|82741.4|82691.4|82742.6|82692.6|82739.2|82689.2|23
1622664680000|2021-06-02 20:11:20|82742.1|82692.1|82737.5|82687.5|82742.1|82692.1|82737.2|82687.2|43
1622664690000|2021-06-02 20:11:30|82735.9|82685.9|82737.6|82687.6|82738.5|82688.5|82735.9|82685.9|31
1622664700000|2021-06-02 20:11:40|82735.8|82685.8|82739.4|82689.4|82739.8|82689.8|82735|82685|51
1622664710000|2021-06-02 20:11:50|82737.1|82687.1|82738.6|82688.6|82738.8|82688.8|82736.2|82686.2|36
1622664720000|2021-06-02 20:12:00|82738.5|82688.5|82735|82685|82738.5|82688.5|82734.8|82684.8|35
1622664730000|2021-06-02 20:12:10|82734.7|82684.7|82733|82683|82735.9|82685.9|82733|82683|48
1622664740000|2021-06-02 20:12:20|82733.4|82683.4|82726.2|82676.2|82736.4|82686.4|82721.5|82671.5|58
1622664750000|2021-06-02 20:12:30|82726.9|82676.9|82727.3|82677.3|82728|82678|82726|82676|41
1622664760000|2021-06-02 20:12:40|82726.3|82676.3|82726.5|82676.5|82727.3|82677.3|82725.3|82675.3|38
1622664770000|2021-06-02 20:12:50|82726.4|82676.4|82729.7|82679.7|82729.8|82679.8|82725.5|82675.5|29
1622664780000|2021-06-02 20:13:00|82729|82679|82730.5|82680.5|82731.1|82681.1|82728.1|82678.1|30
1622664790000|2021-06-02 20:13:10|82730.9|82680.9|82730|82680|82731.7|82681.7|82729.7|82679.7|20
1622664800000|2021-06-02 20:13:20|82729.9|82679.9|82732.8|82682.8|82733.4|82683.4|82729.7|82679.7|38
1622664810000|2021-06-02 20:13:30|82732.6|82682.6|82732|82682|82733.4|82683.4|82731.7|82681.7|16
1622664820000|2021-06-02 20:13:40|82732.7|82682.7|82733|82683|82734.3|82684.3|82727.6|82677.6|35
1622664830000|2021-06-02 20:13:50|82732.8|82682.8|82733.4|82683.4|82734.3|82684.3|82732|82682|15
1622664840000|2021-06-02 20:14:00|82733.6|82683.6|82733.5|82683.5|82733.8|82683.8|82731.5|82681.5|25
1622664850000|2021-06-02 20:14:10|82733.6|82683.6|82733|82683|82734.4|82684.4|82732.1|82682.1|22
1622664860000|2021-06-02 20:14:20|82733.6|82683.6|82733.6|82683.6|82733.9|82683.9|82732.5|82682.5|12
1622664870000|2021-06-02 20:14:30|82733.7|82683.7|82732.6|82682.6|82733.7|82683.7|82731.4|82681.4|21
1622664880000|2021-06-02 20:14:40|82732.8|82682.8|82729.2|82679.2|82734.4|82684.4|82728.6|82678.6|29
1622664890000|2021-06-02 20:14:50|82729.7|82679.7|82732.1|82682.1|82732.3|82682.3|82728.7|82678.7|26
1622664900000|2021-06-02 20:15:00|82732.4|82682.4|82727.3|82677.3|82732.6|82682.6|82726.4|82676.4|22
1622664910000|2021-06-02 20:15:10|82727|82677|82727.7|82677.7|82728.1|82678.1|82726.5|82676.5|38
1622664920000|2021-06-02 20:15:20|82727.5|82677.5|82726.6|82676.6|82728.2|82678.2|82726.6|82676.6|31
1622664930000|2021-06-02 20:15:30|82726.5|82676.5|82728.1|82678.1|82728.2|82678.2|82726.5|82676.5|35
1622664940000|2021-06-02 20:15:40|82728.4|82678.4|82729.3|82679.3|82729.7|82679.7|82726.9|82676.9|36
1622664950000|2021-06-02 20:15:50|82729.1|82679.1|82728.5|82678.5|82729.4|82679.4|82728.2|82678.2|25
1622664960000|2021-06-02 20:16:00|82728.4|82678.4|82728.3|82678.3|82730.2|82680.2|82727.8|82677.8|42
1622664970000|2021-06-02 20:16:10|82728.6|82678.6|82729|82679|82730.1|82680.1|82727.8|82677.8|33
1622664980000|2021-06-02 20:16:20|82728.5|82678.5|82727.9|82677.9|82728.6|82678.6|82727.3|82677.3|25
1622664990000|2021-06-02 20:16:30|82728.1|82678.1|82728.8|82678.8|82729.2|82679.2|82726.4|82676.4|27
1622665000000|2021-06-02 20:16:40|82728.9|82678.9|82727.2|82677.2|82729.1|82679.1|82727.1|82677.1|16
1622665010000|2021-06-02 20:16:50|82727.1|82677.1|82725.5|82675.5|82727.7|82677.7|82725.4|82675.4|21
1622665020000|2021-06-02 20:17:00|82725.8|82675.8|82724.1|82674.1|82725.8|82675.8|82724.1|82674.1|7
1622665030000|2021-06-02 20:17:10|82724.7|82674.7|82725.2|82675.2|82726.2|82676.2|82724.7|82674.7|8
1622665040000|2021-06-02 20:17:20|82725.3|82675.3|82723.7|82673.7|82725.6|82675.6|82723.7|82673.7|4
1622665050000|2021-06-02 20:17:30|82724.5|82674.5|82725.1|82675.1|82726.7|82676.7|82724.5|82674.5|9
1622665060000|2021-06-02 20:17:40|82725.6|82675.6|82724.3|82674.3|82725.6|82675.6|82724.3|82674.3|5
1622665070000|2021-06-02 20:17:50|82725.1|82675.1|82723.6|82673.6|82725.1|82675.1|82723.6|82673.6|4
1622665080000|2021-06-02 20:18:00|82724|82674|82722.7|82672.7|82724.1|82674.1|82722.5|82672.5|4
1622665090000|2021-06-02 20:18:10|82723.6|82673.6|82725.4|82675.4|82726.2|82676.2|82723.6|82673.6|5
1622665100000|2021-06-02 20:18:20|82724.6|82674.6|82727.3|82677.3|82727.3|82677.3|82724.6|82674.6|3
1622665110000|2021-06-02 20:18:30|82728|82678|82725.7|82675.7|82728|82678|82725.6|82675.6|8
1622665120000|2021-06-02 20:18:40|82725|82675|82726.3|82676.3|82726.9|82676.9|82725|82675|12
1622665130000|2021-06-02 20:18:50|82727|82677|82726.1|82676.1|82727|82677|82725.2|82675.2|12
1622665140000|2021-06-02 20:19:00|82725.9|82675.9|82723.3|82673.3|82726.1|82676.1|82723.3|82673.3|19
1622665150000|2021-06-02 20:19:10|82723.2|82673.2|82722.1|82672.1|82723.2|82673.2|82722.1|82672.1|3
1622665160000|2021-06-02 20:19:20|82722.3|82672.3|82724.8|82674.8|82724.8|82674.8|82721.8|82671.8|6
1622665170000|2021-06-02 20:19:30|82725|82675|82725.4|82675.4|82726.2|82676.2|82722.4|82672.4|16
1622665180000|2021-06-02 20:19:40|82724.6|82674.6|82723.1|82673.1|82724.6|82674.6|82723.1|82673.1|7
1622665190000|2021-06-02 20:19:50|82723|82673|82723.3|82673.3|82723.5|82673.5|82722.6|82672.6|10
1622665200000|2021-06-02 20:20:00|82723.2|82673.2|82721.3|82671.3|82723.2|82673.2|82720.9|82670.9|26
1622665210000|2021-06-02 20:20:10|82721.9|82671.9|82721.3|82671.3|82722.1|82672.1|82719.8|82669.8|17
1622665220000|2021-06-02 20:20:20|82721.1|82671.1|82720.7|82670.7|82721.7|82671.7|82720.7|82670.7|11
1622665230000|2021-06-02 20:20:30|82721|82671|82721.3|82671.3|82724.8|82674.8|82721|82671|22
1622665240000|2021-06-02 20:20:40|82722.1|82672.1|82721.8|82671.8|82722.3|82672.3|82720.9|82670.9|10
1622665250000|2021-06-02 20:20:50|82721.4|82671.4|82721.6|82671.6|82723.5|82673.5|82721.4|82671.4|14
1622665260000|2021-06-02 20:21:00|82721.4|82671.4|82722.8|82672.8|82722.8|82672.8|82718.1|82668.1|6
1622665270000|2021-06-02 20:21:10|82721|82671|82724.5|82674.5|82725.9|82675.9|82721|82671|21
1622665280000|2021-06-02 20:21:20|82723.8|82673.8|82723.1|82673.1|82725.3|82675.3|82723|82673|6
1622665290000|2021-06-02 20:21:30|82723.5|82673.5|82725.1|82675.1|82726.5|82676.5|82723.5|82673.5|10
1622665300000|2021-06-02 20:21:40|82725.6|82675.6|82726.4|82676.4|82727.6|82677.6|82723.7|82673.7|12
1622665310000|2021-06-02 20:21:50|82726|82676|82726.1|82676.1|82727.5|82677.5|82726|82676|8
1622665320000|2021-06-02 20:22:00|82725.7|82675.7|82728.3|82678.3|82728.4|82678.4|82725.5|82675.5|16
1622665330000|2021-06-02 20:22:10|82727.5|82677.5|82726.7|82676.7|82727.5|82689.7|82713.3|82676.2|6
1622665340000|2021-06-02 20:22:20|82724.6|82674.6|82727.8|82677.8|82727.8|82677.8|82724.6|82674.6|13
1622665350000|2021-06-02 20:22:30|82726.1|82676.1|82725.3|82675.3|82726.1|82676.1|82724.8|82674.8|7
1622665360000|2021-06-02 20:22:40|82725.7|82675.7|82727.8|82677.8|82727.9|82677.9|82725.6|82675.6|5
1622665370000|2021-06-02 20:22:50|82725.1|82675.1|82729.9|82679.9|82729.9|82679.9|82725.1|82675.1|10
1622665380000|2021-06-02 20:23:00|82728.2|82678.2|82728.8|82678.8|82730.9|82680.9|82727.7|82677.7|15
1622665390000|2021-06-02 20:23:10|82729|82679|82729.4|82679.4|82730.9|82680.9|82727.1|82677.1|36
1622665400000|2021-06-02 20:23:20|82729.6|82679.6|82729.2|82679.2|82730.2|82680.2|82728.9|82678.9|30
1622665410000|2021-06-02 20:23:30|82729.6|82679.6|82728.9|82678.9|82729.7|82679.7|82728.4|82678.4|32
1622665420000|2021-06-02 20:23:40|82728.5|82678.5|82726.8|82676.8|82728.7|82678.7|82726.8|82676.8|28
1622665430000|2021-06-02 20:23:50|82727|82677|82727.1|82677.1|82728.1|82678.1|82727|82677|22
1622665440000|2021-06-02 20:24:00|82726.8|82676.8|82728.3|82678.3|82728.7|82678.7|82726.8|82676.8|35
1622665450000|2021-06-02 20:24:10|82728.1|82678.1|82728.1|82678.1|82728.6|82678.6|82727.3|82677.3|44
1622665460000|2021-06-02 20:24:20|82727.9|82677.9|82728.8|82678.8|82728.8|82678.8|82727.7|82677.7|34
1622665470000|2021-06-02 20:24:30|82728.7|82678.7|82728.5|82678.5|82728.7|82678.7|82728.2|82678.2|20
1622665480000|2021-06-02 20:24:40|82728.2|82678.2|82728|82678|82728.4|82678.4|82727.8|82677.8|17
1622665490000|2021-06-02 20:24:50|82727.9|82677.9|82729|82679|82729.4|82679.4|82727.9|82677.9|17
1622665500000|2021-06-02 20:25:00|82728.7|82678.7|82729.1|82679.1|82729.1|82679.1|82728|82678|24
1622665510000|2021-06-02 20:25:10|82729|82679|82727.8|82677.8|82729.2|82679.2|82727.8|82677.8|18
1622665520000|2021-06-02 20:25:20|82728.7|82678.7|82728.3|82678.3|82728.8|82678.8|82727.8|82677.8|34
1622665530000|2021-06-02 20:25:30|82727.9|82677.9|82727.8|82677.8|82728.4|82678.4|82727.7|82677.7|13
1622665540000|2021-06-02 20:25:40|82727.6|82677.6|82725.9|82675.9|82728.6|82678.6|82723.1|82673.1|36
1622665550000|2021-06-02 20:25:50|82723.1|82673.1|82716.8|82666.8|82723.1|82673.1|82716.4|82666.4|40
1622665560000|2021-06-02 20:26:00|82716.7|82666.7|82718.5|82668.5|82719.2|82669.2|82716.6|82666.6|21
1622665570000|2021-06-02 20:26:10|82718.2|82668.2|82718.6|82668.6|82718.9|82668.9|82717.7|82667.7|29
1622665580000|2021-06-02 20:26:20|82718.1|82668.1|82715.4|82665.4|82719|82669|82715.3|82665.3|21
1622665590000|2021-06-02 20:26:30|82715.1|82665.1|82718.1|82668.1|82720.1|82670.1|82715.1|82665.1|17
1622665600000|2021-06-02 20:26:40|82717.9|82667.9|82718|82668|82720|82670|82717.8|82667.8|17
1622665610000|2021-06-02 20:26:50|82717.6|82667.6|82719.6|82669.6|82719.6|82669.6|82717.6|82667.6|10
1622665620000|2021-06-02 20:27:00|82718.5|82668.5|82718.3|82668.3|82720.5|82670.5|82716.7|82666.7|17
1622665630000|2021-06-02 20:27:10|82717.4|82667.4|82719.1|82669.1|82719.1|82669.1|82716.5|82666.5|12
1622665640000|2021-06-02 20:27:20|82719.2|82669.2|82717.5|82667.5|82720|82670|82716.8|82666.8|12
1622665650000|2021-06-02 20:27:30|82717.2|82667.2|82713.9|82663.9|82717.6|82667.6|82713.9|82663.9|36
1622665660000|2021-06-02 20:27:40|82714.2|82664.2|82714.9|82664.9|82715.8|82665.8|82713.6|82663.6|35
1622665670000|2021-06-02 20:27:50|82715.2|82665.2|82716|82666|82716.3|82666.3|82714.7|82664.7|37
1622665680000|2021-06-02 20:28:00|82715.8|82665.8|82716.3|82666.3|82717.3|82667.3|82715.1|82665.1|33
1622665690000|2021-06-02 20:28:10|82716.5|82666.5|82715.1|82665.1|82716.5|82666.5|82713.9|82663.9|26
1622665700000|2021-06-02 20:28:20|82714.9|82664.9|82716.6|82666.6|82717.5|82667.5|82713.7|82663.7|23
1622665710000|2021-06-02 20:28:30|82716|82666|82715.9|82665.9|82716|82666|82714.6|82664.6|14
1622665720000|2021-06-02 20:28:40|82716|82666|82715.4|82665.4|82717.5|82667.5|82715.3|82665.3|32
1622665730000|2021-06-02 20:28:50|82715.3|82665.3|82717|82667|82717.8|82667.8|82714.9|82664.9|35
1622665740000|2021-06-02 20:29:00|82717.1|82667.1|82715.9|82665.9|82717.1|82667.1|82713.9|82663.9|25
1622665750000|2021-06-02 20:29:10|82715.8|82665.8|82721.3|82671.3|82722.2|82672.2|82715.8|82665.8|48
1622665760000|2021-06-02 20:29:20|82720.7|82670.7|82728.4|82678.4|82729.4|82679.4|82720.7|82670.7|53
1622665770000|2021-06-02 20:29:30|82727.4|82677.4|82729|82679|82730.1|82680.1|82727.4|82677.4|37
1622665780000|2021-06-02 20:29:40|82727.8|82677.8|82727.5|82677.5|82729|82679|82726.9|82676.9|39
1622665790000|2021-06-02 20:29:50|82727.7|82677.7|82731.8|82681.8|82732|82682|82727.7|82677.7|29
1622665800000|2021-06-02 20:30:00|82730.4|82680.4|82745|82695|82748.2|82698.2|82730.1|82680.1|69
1622665810000|2021-06-02 20:30:10|82744.4|82694.4|82741.3|82691.3|82746.8|82696.8|82740.1|82690.1|64
1622665820000|2021-06-02 20:30:20|82740.4|82690.4|82739.4|82689.4|82742.1|82692.1|82738.5|82688.5|48
1622665830000|2021-06-02 20:30:30|82739.9|82689.9|82741.6|82691.6|82741.6|82691.6|82739.3|82689.3|52
1622665840000|2021-06-02 20:30:40|82741.1|82691.1|82739.6|82689.6|82741.8|82691.8|82737.6|82687.6|52
1622665850000|2021-06-02 20:30:50|82739.5|82689.5|82741.6|82691.6|82742.8|82692.8|82738.2|82688.2|61
1622665860000|2021-06-02 20:31:00|82741.5|82691.5|82741.2|82691.2|82742.3|82692.3|82740.2|82690.2|45
1622665870000|2021-06-02 20:31:10|82741.7|82691.7|82741.4|82691.4|82742.2|82692.2|82738.9|82688.9|40
1622665880000|2021-06-02 20:31:20|82741.1|82691.1|82741.1|82691.1|82743|82693|82738.2|82688.2|56
1622665890000|2021-06-02 20:31:30|82741.3|82691.3|82736.5|82686.5|82741.6|82691.6|82734.6|82684.6|59
1622665900000|2021-06-02 20:31:40|82736.3|82686.3|82734.2|82684.2|82737.5|82687.5|82734|82684|61
1622665910000|2021-06-02 20:31:50|82733.7|82683.7|82734.4|82684.4|82736.5|82686.5|82733.2|82683.2|44
1622665920000|2021-06-02 20:32:00|82734.6|82684.6|82733.9|82683.9|82735.2|82685.2|82732.2|82682.2|55
1622665930000|2021-06-02 20:32:10|82735.2|82685.2|82735.8|82685.8|82736.3|82686.3|82733.6|82683.6|51
1622665940000|2021-06-02 20:32:20|82735.6|82685.6|82733|82683|82736.2|82686.2|82731.9|82681.9|45
1622665950000|2021-06-02 20:32:30|82732.9|82682.9|82730|82680|82733|82683|82729.8|82679.8|50
1622665960000|2021-06-02 20:32:40|82730.5|82680.5|82730.4|82680.4|82732.4|82682.4|82729.6|82679.6|54
1622665970000|2021-06-02 20:32:50|82731.1|82681.1|82729.1|82679.1|82731.7|82681.7|82728.2|82678.2|28
1622665980000|2021-06-02 20:33:00|82729.2|82679.2|82727.7|82677.7|82729.9|82679.9|82726.9|82676.9|53
1622665990000|2021-06-02 20:33:10|82727.6|82677.6|82723.2|82673.2|82728.5|82678.5|82721.5|82671.5|50
1622666000000|2021-06-02 20:33:20|82722.5|82672.5|82723|82673|82724.4|82674.4|82720.6|82670.6|65
1622666010000|2021-06-02 20:33:30|82723.3|82673.3|82723.1|82673.1|82724.4|82674.4|82721.7|82671.7|54
1622666020000|2021-06-02 20:33:40|82723.2|82673.2|82724.9|82674.9|82725.3|82675.3|82722.6|82672.6|48
1622666030000|2021-06-02 20:33:50|82724.1|82674.1|82721.6|82671.6|82724.1|82674.1|82720|82670|54
1622666040000|2021-06-02 20:34:00|82721.5|82671.5|82722|82672|82723.2|82673.2|82719.4|82669.4|60
1622666050000|2021-06-02 20:34:10|82722.5|82672.5|82721.6|82671.6|82723.1|82673.1|82719.4|82669.4|25
1622666060000|2021-06-02 20:34:20|82721.7|82671.7|82719.4|82669.4|82723.1|82673.1|82718.3|82668.3|56
1622666070000|2021-06-02 20:34:30|82720.5|82670.5|82720.7|82670.7|82721.7|82671.7|82718|82668|51
1622666080000|2021-06-02 20:34:40|82720.8|82670.8|82719.3|82669.3|82722.3|82672.3|82718.3|82668.3|48
1622666090000|2021-06-02 20:34:50|82719.7|82669.7|82721.4|82671.4|82721.7|82671.7|82718.2|82668.2|37
1622666100000|2021-06-02 20:35:00|82720.9|82670.9|82725.6|82675.6|82727|82677|82720.8|82670.8|43
1622666110000|2021-06-02 20:35:10|82725.8|82675.8|82725.6|82675.6|82726.9|82676.9|82721.9|82671.9|26
1622666120000|2021-06-02 20:35:20|82725.9|82675.9|82726.3|82676.3|82726.5|82676.5|82724.6|82674.6|23
1622666130000|2021-06-02 20:35:30|82726.4|82676.4|82728.8|82678.8|82728.8|82678.8|82724.3|82674.3|46
1622666140000|2021-06-02 20:35:40|82727.7|82677.7|82725.8|82675.8|82727.7|82677.7|82723.6|82673.6|46
1622666150000|2021-06-02 20:35:50|82725.9|82675.9|82741.5|82691.5|82742.3|82692.3|82725.4|82675.4|62
1622666160000|2021-06-02 20:36:00|82741.1|82691.1|82741.8|82691.8|82742|82692|82740.4|82690.4|52
1622666170000|2021-06-02 20:36:10|82741.9|82691.9|82741.7|82691.7|82744.4|82694.4|82741.4|82691.4|37
1622666180000|2021-06-02 20:36:20|82741.3|82691.3|82735.2|82685.2|82741.5|82691.5|82734.3|82684.3|42
1622666190000|2021-06-02 20:36:30|82735.1|82685.1|82729.3|82679.3|82735.1|82685.1|82728.8|82678.8|44
1622666200000|2021-06-02 20:36:40|82729.6|82679.6|82731.3|82681.3|82732.6|82682.6|82728.2|82678.2|48
1622666210000|2021-06-02 20:36:50|82731.1|82681.1|82730.8|82680.8|82731.9|82681.9|82728.5|82678.5|54
1622666220000|2021-06-02 20:37:00|82731.2|82681.2|82731.1|82681.1|82731.9|82681.9|82728.9|82678.9|41
1622666230000|2021-06-02 20:37:10|82731.6|82681.6|82731.9|82681.9|82733.2|82683.2|82731|82681|40
1622666240000|2021-06-02 20:37:20|82732|82682|82731.7|82681.7|82732.3|82682.3|82730.1|82680.1|36
1622666250000|2021-06-02 20:37:30|82731.5|82681.5|82730|82680|82732.4|82682.4|82728.5|82678.5|46
1622666260000|2021-06-02 20:37:40|82730.1|82680.1|82730|82680|82731.6|82681.6|82727.7|82677.7|48
1622666270000|2021-06-02 20:37:50|82729.8|82679.8|82730.9|82680.9|82733.7|82683.7|82729.8|82679.8|56
1622666280000|2021-06-02 20:38:00|82731.1|82681.1|82733.6|82683.6|82734.2|82684.2|82731.1|82681.1|33
1622666290000|2021-06-02 20:38:10|82735|82685|82731.1|82681.1|82735|82685|82730.5|82680.5|61
1622666300000|2021-06-02 20:38:20|82731.8|82681.8|82732|82682|82733.1|82683.1|82730.8|82680.8|45
1622666310000|2021-06-02 20:38:30|82732.3|82682.3|82731.5|82681.5|82732.5|82682.5|82730.5|82680.5|37
1622666320000|2021-06-02 20:38:40|82730|82680|82731.9|82681.9|82732.2|82682.2|82729.6|82679.6|28
1622666330000|2021-06-02 20:38:50|82731.8|82681.8|82733.2|82683.2|82734.2|82684.2|82730.6|82680.6|40
1622666340000|2021-06-02 20:39:00|82733.3|82683.3|82729.1|82679.1|82734.6|82684.6|82729.1|82679.1|46
1622666350000|2021-06-02 20:39:10|82729.4|82679.4|82732.1|82682.1|82734.1|82684.1|82729.4|82679.4|47
1622666360000|2021-06-02 20:39:20|82731.7|82681.7|82731.9|82681.9|82733|82683|82729.3|82679.3|46
1622666370000|2021-06-02 20:39:30|82731.7|82681.7|82731.2|82681.2|82733.5|82683.5|82730|82680|48
1622666380000|2021-06-02 20:39:40|82730.8|82680.8|82733.3|82683.3|82735|82685|82730.3|82680.3|53
1622666390000|2021-06-02 20:39:50|82731.1|82681.1|82728.6|82678.6|82733.3|82683.3|82728.6|82678.6|47
1622666400000|2021-06-02 20:40:00|82728.7|82678.7|82726.4|82676.4|82731|82681|82726.1|82676.1|56
1622666410000|2021-06-02 20:40:10|82728|82678|82723.8|82673.8|82728.5|82678.5|82721.6|82671.6|58
1622666420000|2021-06-02 20:40:20|82723.2|82673.2|82722.2|82672.2|82727.4|82677.4|82720.8|82670.8|71
1622666430000|2021-06-02 20:40:30|82722.5|82672.5|82722.4|82672.4|82725.5|82675.5|82721.4|82671.4|47
1622666440000|2021-06-02 20:40:40|82722.8|82672.8|82723.4|82673.4|82723.5|82673.5|82718.4|82668.4|52
1622666450000|2021-06-02 20:40:50|82723.1|82673.1|82720.9|82670.9|82726.5|82676.5|82720|82670|52
1622666460000|2021-06-02 20:41:00|82717.2|82667.2|82719.9|82669.9|82724.8|82674.8|82717.2|82667.2|61
1622666470000|2021-06-02 20:41:10|82719.2|82669.2|82721.4|82671.4|82722.9|82672.9|82718.4|82668.4|46
1622666480000|2021-06-02 20:41:20|82721|82671|82723.7|82673.7|82723.7|82673.7|82720.8|82670.8|50
1622666490000|2021-06-02 20:41:30|82723.2|82673.2|82724.5|82674.5|82725.3|82675.3|82720.6|82670.6|50
1622666500000|2021-06-02 20:41:40|82725.9|82675.9|82720.7|82670.7|82725.9|82675.9|82718.9|82668.9|65
1622666510000|2021-06-02 20:41:50|82721|82671|82721.6|82671.6|82721.9|82671.9|82719.1|82669.1|27
1622666520000|2021-06-02 20:42:00|82721.2|82671.2|82724|82674|82725.3|82675.3|82719.9|82669.9|34
1622666530000|2021-06-02 20:42:10|82723.7|82673.7|82721.4|82671.4|82725.6|82675.6|82720.9|82670.9|33
1622666540000|2021-06-02 20:42:20|82721.8|82671.8|82722.2|82672.2|82724.6|82674.6|82720|82670|51
1622666550000|2021-06-02 20:42:30|82722.3|82672.3|82723.4|82673.4|82725.1|82675.1|82720.1|82670.1|57
1622666560000|2021-06-02 20:42:40|82719.3|82669.3|82720.6|82670.6|82724.5|82674.5|82718.9|82668.9|47
1622666570000|2021-06-02 20:42:50|82719.9|82669.9|82721.7|82671.7|82723.2|82673.2|82719.7|82669.7|68
1622666580000|2021-06-02 20:43:00|82722.9|82672.9|82720.2|82670.2|82722.9|82672.9|82719.5|82669.5|46
1622666590000|2021-06-02 20:43:10|82721|82671|82718.3|82668.3|82721.2|82671.2|82717.3|82667.3|51
1622666600000|2021-06-02 20:43:20|82718.2|82668.2|82721.7|82671.7|82721.7|82671.7|82717.8|82667.8|41
1622666610000|2021-06-02 20:43:30|82721.4|82671.4|82718.3|82668.3|82721.4|82671.4|82717.7|82667.7|57
1622666620000|2021-06-02 20:43:40|82717.8|82667.8|82720.1|82670.1|82720.3|82670.3|82717.1|82667.1|34
1622666630000|2021-06-02 20:43:50|82720.5|82670.5|82716.4|82666.4|82722.8|82672.8|82704.7|82654.7|47
1622666640000|2021-06-02 20:44:00|82716.9|82666.9|82713.2|82663.2|82718.3|82668.3|82711.4|82661.4|68
1622666650000|2021-06-02 20:44:10|82712.5|82662.5|82713.5|82663.5|82714.9|82664.9|82711.4|82661.4|46
1622666660000|2021-06-02 20:44:20|82713.6|82663.6|82717.8|82667.8|82719.2|82669.2|82710.7|82660.7|43
1622666670000|2021-06-02 20:44:30|82718.7|82668.7|82721.2|82671.2|82722.1|82672.1|82714.3|82664.3|68
1622666680000|2021-06-02 20:44:40|82720.4|82670.4|82730.1|82680.1|82738.8|82680.7|82716.4|82666.4|70
1622666690000|2021-06-02 20:44:50|82728.4|82678.4|82726.5|82676.5|82729.9|82679.9|82725.9|82675.9|47
1622666700000|2021-06-02 20:45:00|82726.3|82676.3|82727.6|82677.6|82729.8|82679.8|82726.2|82676.2|44
1622666710000|2021-06-02 20:45:10|82727.2|82677.2|82727.1|82677.1|82729.5|82679.5|82725.3|82675.3|34
1622666720000|2021-06-02 20:45:20|82727|82677|82727.4|82677.4|82729.8|82679.8|82726.1|82676.1|26
1622666730000|2021-06-02 20:45:30|82726.9|82676.9|82725.8|82675.8|82727.6|82677.6|82725.6|82675.6|21
1622666740000|2021-06-02 20:45:40|82725.9|82675.9|82725.3|82675.3|82726.6|82676.6|82724|82674|25
1622666750000|2021-06-02 20:45:50|82725.1|82675.1|82729.1|82679.1|82729.1|82679.1|82723.5|82673.5|32
1622666760000|2021-06-02 20:46:00|82727|82677|82728.9|82678.9|82729.8|82679.8|82722.8|82672.8|62
1622666770000|2021-06-02 20:46:10|82728|82678|82724.5|82674.5|82729.7|82679.7|82724.2|82674.2|59
1622666780000|2021-06-02 20:46:20|82724.2|82674.2|82728.5|82678.5|82730.4|82680.4|82724.2|82674.2|65
1622666790000|2021-06-02 20:46:30|82728.3|82678.3|82719.9|82669.9|82728.5|82678.5|82717.1|82667.1|53
1622666800000|2021-06-02 20:46:40|82719.6|82669.6|82720.8|82670.8|82723.1|82673.1|82719.6|82669.6|41
1622666810000|2021-06-02 20:46:50|82721.2|82671.2|82720.8|82670.8|82722|82672|82713.4|82663.4|57
1622666820000|2021-06-02 20:47:00|82720.4|82670.4|82721.6|82671.6|82723.8|82673.8|82718.3|82668.3|62
1622666830000|2021-06-02 20:47:10|82722.2|82672.2|82718.9|82668.9|82724.6|82674.6|82717.8|82667.8|56
1622666840000|2021-06-02 20:47:20|82723.3|82673.3|82726.7|82676.7|82726.7|82676.7|82718|82668|51
1622666850000|2021-06-02 20:47:30|82725.3|82675.3|82726.7|82676.7|82727.7|82677.7|82718.8|82668.8|53
1622666860000|2021-06-02 20:47:40|82725.9|82675.9|82723.2|82673.2|82728.8|82678.8|82718.8|82668.8|60
1622666870000|2021-06-02 20:47:50|82724.9|82674.9|82719.9|82669.9|82726.7|82676.7|82717.7|82667.7|45
1622666880000|2021-06-02 20:48:00|82722.9|82672.9|82726.1|82676.1|82727.2|82677.2|82719.5|82669.5|72
1622666890000|2021-06-02 20:48:10|82725.3|82675.3|82723.2|82673.2|82726.5|82676.5|82720.1|82670.1|52
1622666900000|2021-06-02 20:48:20|82724|82674|82721.8|82671.8|82728.1|82678.1|82718.9|82668.9|60
1622666910000|2021-06-02 20:48:30|82722.9|82672.9|82724.3|82674.3|82727|82677|82721.8|82671.8|52
1622666920000|2021-06-02 20:48:40|82724.4|82674.4|82725.3|82675.3|82726.1|82676.1|82717.7|82667.7|46
1622666930000|2021-06-02 20:48:50|82725.6|82675.6|82724.1|82674.1|82727|82677|82719|82669|47
1622666940000|2021-06-02 20:49:00|82725|82675|82724.3|82674.3|82725.4|82675.4|82716.7|82666.7|51
1622666950000|2021-06-02 20:49:10|82720.6|82670.6|82724.1|82674.1|82727.7|82677.7|82718|82668|67
1622666960000|2021-06-02 20:49:20|82718.8|82668.8|82722.4|82672.4|82725.5|82675.5|82717.8|82667.8|63
1622666970000|2021-06-02 20:49:30|82722.9|82672.9|82724|82674|82726.7|82676.7|82719|82669|46
1622666980000|2021-06-02 20:49:40|82722.9|82672.9|82724.6|82674.6|82728.1|82678.1|82719.1|82669.1|66
1622666990000|2021-06-02 20:49:50|82725.8|82675.8|82726|82676|82730.3|82680.3|82720.4|82670.4|34
1622667000000|2021-06-02 20:50:00|82723.5|82673.5|82726|82676|82728.9|82678.9|82721.2|82671.2|66
1622667010000|2021-06-02 20:50:10|82725.4|82675.4|82727.8|82677.8|82728.5|82678.5|82716.7|82666.7|65
1622667020000|2021-06-02 20:50:20|82729.2|82679.2|82729.8|82679.8|82730.2|82680.2|82722.9|82672.9|71
1622667030000|2021-06-02 20:50:30|82730.8|82680.8|82726.6|82676.6|82730.8|82680.8|82720|82670|68
1622667040000|2021-06-02 20:50:40|82727|82677|82731.2|82681.2|82733.1|82683.1|82722.5|82672.5|60
1622667050000|2021-06-02 20:50:50|82730.1|82680.1|82731.4|82681.4|82733.6|82683.6|82725.5|82675.5|53
1622667060000|2021-06-02 20:51:00|82730.8|82680.8|82734.1|82684.1|82735.9|82685.9|82730.8|82680.8|52
1622667070000|2021-06-02 20:51:10|82733|82683|82733.5|82683.5|82734|82684|82731.4|82681.4|45
1622667080000|2021-06-02 20:51:20|82731.3|82681.3|82733.3|82683.3|82735.9|82685.9|82730.9|82680.9|48
1622667090000|2021-06-02 20:51:30|82734|82684|82735.8|82685.8|82738.4|82688.4|82730.6|82680.6|64
1622667100000|2021-06-02 20:51:40|82735.9|82685.9|82736.5|82686.5|82740.5|82690.5|82734|82684|61
1622667110000|2021-06-02 20:51:50|82737.8|82687.8|82735.9|82685.9|82740.1|82690.1|82733.7|82683.7|58
1622667120000|2021-06-02 20:52:00|82734.1|82684.1|82742|82692|82742|82692|82733.7|82683.7|63
1622667130000|2021-06-02 20:52:10|82739|82689|82735.7|82685.7|82741.9|82691.9|82735.3|82685.3|57
1622667140000|2021-06-02 20:52:20|82741|82691|82740.2|82690.2|82742.7|82692.7|82737|82687|72
1622667150000|2021-06-02 20:52:30|82742|82692|82744.2|82694.2|82744.2|82694.2|82738.9|82688.9|62
1622667160000|2021-06-02 20:52:40|82740.2|82690.2|82742.8|82692.8|82745|82695|82740.2|82690.2|46
1622667170000|2021-06-02 20:52:50|82743.2|82693.2|82739.7|82689.7|82744.8|82694.8|82738|82688|44
1622667180000|2021-06-02 20:53:00|82739.5|82689.5|82739|82689|82741.8|82691.8|82736.2|82686.2|24
1622667190000|2021-06-02 20:53:10|82739.3|82689.3|82738.7|82688.7|82742.6|82692.6|82733.4|82683.4|27
1622667200000|2021-06-02 20:53:20|82737.7|82687.7|82741.5|82691.5|82744.8|82694.8|82737.3|82687.3|55
1622667210000|2021-06-02 20:53:30|82743.2|82693.2|82740.8|82690.8|82743.9|82693.9|82737.1|82687.1|60
1622667220000|2021-06-02 20:53:40|82741.1|82691.1|82741.2|82691.2|82744.1|82694.1|82737.2|82687.2|61
1622667230000|2021-06-02 20:53:50|82741.4|82691.4|82742.1|82692.1|82743.6|82693.6|82738.8|82688.8|41
1622667240000|2021-06-02 20:54:00|82744.5|82694.5|82739.6|82689.6|82744.9|82694.9|82738.7|82688.7|52
1622667250000|2021-06-02 20:54:10|82739.2|82689.2|82742.9|82692.9|82747.1|82697.1|82737.8|82687.8|57
1622667260000|2021-06-02 20:54:20|82742.6|82692.6|82744.1|82694.1|82747.5|82697.5|82741.5|82691.5|48
1622667270000|2021-06-02 20:54:30|82743.8|82693.8|82741.4|82691.4|82746.2|82696.2|82739.2|82689.2|55
1622667280000|2021-06-02 20:54:40|82740.5|82690.5|82741.9|82691.9|82745.7|82695.7|82740.5|82690.5|58
1622667290000|2021-06-02 20:54:50|82741.4|82691.4|82742.3|82692.3|82744|82694|82739.3|82689.3|64
1622667300000|2021-06-02 20:55:00|82740.9|82690.9|82745.5|82644.4|82753.5|82690.9|82736.2|82644.4|76
1622667310000|2021-06-02 20:55:10|82741.6|82647.4|82732.6|82657.7|82746|82663.4|82732.3|82642.3|51
1622667320000|2021-06-02 20:55:20|82734|82656.8|82744.1|82648|82752.1|82657.8|82732.9|82641.2|35
1622667330000|2021-06-02 20:55:30|82744.2|82648.5|82742.7|82649.7|82744.2|82652.6|82740.8|82648.2|17
1622667340000|2021-06-02 20:55:40|82744.4|82647|82743.7|82643.4|82747.3|82651|82738.9|82635.4|42
1622667350000|2021-06-02 20:55:50|82744.4|82639.8|82741.4|82636.9|82744.9|82644.2|82734|82632|37
1622667360000|2021-06-02 20:56:00|82738.4|82638.4|82742.9|82631.9|82746|82638.4|82738.4|82630.9|39
1622667370000|2021-06-02 20:56:10|82743.1|82632.1|82741.5|82630.5|82744.3|82635.5|82740.2|82629.9|19
1622667380000|2021-06-02 20:56:20|82741.3|82630.3|82741.8|82630.8|82742.2|82631.2|82740.7|82629.7|17
1622667390000|2021-06-02 20:56:30|82740.2|82635|82740.9|82629.9|82741.5|82635|82739.7|82629.6|14
1622667400000|2021-06-02 20:56:40|82741|82630|82739.4|82633.9|82742.3|82634.6|82736.8|82630|27
1622667410000|2021-06-02 20:56:50|82741|82630|82741.5|82630.5|82743.6|82635.5|82740|82630|12
1622667420000|2021-06-02 20:57:00|82741.4|82630.4|82731.9|82620.9|82742.4|82631.4|82731.4|82620.4|38
1622667430000|2021-06-02 20:57:10|82729.6|82618.6|82735.9|82624.9|82735.9|82624.9|82729.6|82618.6|11
1622667440000|2021-06-02 20:57:20|82736|82625|82734.8|82623.8|82737.4|82626.4|82731.1|82620.1|49
1622667450000|2021-06-02 20:57:30|82737.9|82626.9|82732.7|82621.7|82739.6|82628.6|82729.7|82618.7|45
1622667460000|2021-06-02 20:57:40|82732.8|82621.8|82741|82630|82741|82630|82729|82618|65
1622667470000|2021-06-02 20:57:50|82735.6|82624.6|82734.2|82623.2|82738.9|82627.9|82731.4|82620.4|66
1622667480000|2021-06-02 20:58:00|82737.2|82626.2|82735.7|82624.7|82740.3|82629.3|82731.5|82620.5|38
1622667490000|2021-06-02 20:58:10|82734.6|82623.6|82736.7|82625.7|82738.4|82627.4|82732.1|82621.1|40
1622667500000|2021-06-02 20:58:20|82737|82626|82736.5|82625.5|82737|82626|82735.1|82624.1|7
1622667510000|2021-06-02 20:58:30|82733.9|82622.9|82732.4|82621.4|82737|82626|82728.1|82617.1|49
1622667520000|2021-06-02 20:58:40|82733.6|82622.6|82732|82621|82733.9|82622.9|82728.9|82617.9|26
1622667530000|2021-06-02 20:58:50|82732.2|82621.2|82729.1|82618.1|82734.5|82623.5|82726.7|82615.7|59
1622667540000|2021-06-02 20:59:00|82728.9|82617.9|82732.7|82621.7|82733.6|82622.6|82727|82616|27
1622667550000|2021-06-02 20:59:10|82731.8|82620.8|82726.8|82615.8|82733.4|82622.4|82726.6|82615.6|25
1622667560000|2021-06-02 20:59:20|82727.5|82616.5|82727.2|82616.2|82730.3|82619.3|82724.6|82613.6|18
1622667570000|2021-06-02 20:59:30|82726.4|82615.4|82727.2|82616.2|82727.2|82616.2|82725.4|82614.4|16
1622667580000|2021-06-02 20:59:40|82727.6|82616.6|82726.3|82615.3|82727.6|82616.6|82725.6|82614.6|28
1622667590000|2021-06-02 20:59:50|82726|82615|82723.6|82612.6|82728.7|82617.7|82721.5|82610.5|28
1622667600000|2021-06-02 21:00:00|82724.4|82613.4|82724.5|82613.5|82725.9|82614.9|82724.4|82613.4|4
1622667610000|2021-06-02 21:00:10|82725.9|82614.9|82725.9|82614.9|82725.9|82614.9|82725.9|82614.9|1
1622667620000|2021-06-02 21:00:20|82728.2|82617.2|82717.7|82606.7|82728.2|82617.2|82717.7|82606.7|2
1622667630000|2021-06-02 21:00:30|82719.4|82608.4|82719.4|82608.4|82719.4|82608.4|82719.4|82608.4|1
1622667640000|2021-06-02 21:00:40|82717.6|82606.6|82717.7|82606.7|82717.7|82606.7|82717.6|82606.6|2
1622667650000|2021-06-02 21:00:50|82719.5|82608.5|82719.5|82608.5|82719.5|82608.5|82719.5|82608.5|1
1622667660000|2021-06-02 21:01:00|82717.7|82606.7|82717.7|82606.7|82717.7|82606.7|82717.7|82606.7|1
1622667670000|2021-06-02 21:01:10|82717.6|82606.6|82717.6|82606.6|82717.6|82606.6|82717.6|82606.6|1
1622667690000|2021-06-02 21:01:30|82719.4|82608.4|82719.4|82608.4|82719.4|82608.4|82719.4|82608.4|1
1622667700000|2021-06-02 21:01:40|82717.6|82606.6|82717.6|82606.6|82717.6|82606.6|82717.6|82606.6|1
1622667720000|2021-06-02 21:02:00|82717.7|82606.7|82717.7|82606.7|82717.7|82606.7|82717.7|82606.7|1
1622667750000|2021-06-02 21:02:30|82708.1|82597.1|82708.1|82597.1|82708.1|82597.1|82708.1|82597.1|1
1622667760000|2021-06-02 21:02:40|82708.2|82597.2|82708.2|82597.2|82708.2|82597.2|82708.2|82597.2|1
1622667780000|2021-06-02 21:03:00|82708.4|82597.4|82708.2|82597.2|82708.4|82597.4|82708.2|82597.2|2
1622667800000|2021-06-02 21:03:20|82709.9|82598.9|82706.6|82595.6|82709.9|82598.9|82706.6|82595.6|3
1622667840000|2021-06-02 21:04:00|82706.3|82595.3|82706.8|82595.8|82706.8|82595.8|82706.3|82595.3|2
1622667850000|2021-06-02 21:04:10|82708.4|82597.4|82708.4|82597.4|82708.4|82597.4|82708.4|82597.4|1
1622667860000|2021-06-02 21:04:20|82706.7|82595.7|82706.7|82595.7|82706.7|82595.7|82706.7|82595.7|1
1622667890000|2021-06-02 21:04:50|82703.3|82592.3|82703.3|82592.3|82703.3|82592.3|82703.3|82592.3|1
1622667900000|2021-06-02 21:05:00|82728.8|82617.8|82723.8|82612.8|82729.8|82618.8|82714.5|82603.5|11
1622667910000|2021-06-02 21:05:10|82733.6|82622.6|82732.3|82621.3|82733.6|82622.6|82732.3|82621.3|2
1622667920000|2021-06-02 21:05:20|82736.6|82625.6|82736.6|82625.6|82736.6|82625.6|82736.6|82625.6|1
1622667930000|2021-06-02 21:05:30|82755.8|82644.8|82755.8|82644.8|82755.8|82644.8|82755.8|82644.8|1
1622667940000|2021-06-02 21:05:40|82773.6|82662.6|82773.6|82662.6|82773.6|82662.6|82773.6|82662.6|1
1622667950000|2021-06-02 21:05:50|82730.3|82619.3|82745.1|82634.1|82745.1|82634.1|82718|82607|5
1622667960000|2021-06-02 21:06:00|82723.8|82612.8|82747.1|82636.1|82747.1|82636.1|82723.8|82612.8|2
1622667970000|2021-06-02 21:06:10|82710.9|82599.9|82719.6|82608.6|82722.8|82611.8|82710.9|82599.9|6
1622667980000|2021-06-02 21:06:20|82727.4|82616.4|82719.6|82608.6|82727.4|82616.4|82719.6|82608.6|3
1622667990000|2021-06-02 21:06:30|82715.8|82604.8|82773.2|82662.2|82773.2|82662.2|82715.8|82604.8|3
1622668000000|2021-06-02 21:06:40|82743.7|82632.7|82743.7|82632.7|82743.7|82632.7|82743.7|82632.7|1
1622668010000|2021-06-02 21:06:50|82713.6|82602.6|82731|82620|82731|82620|82713.6|82602.6|2
1622668020000|2021-06-02 21:07:00|82725.1|82614.1|82744.3|82633.3|82744.3|82633.3|82725.1|82614.1|2
1622668030000|2021-06-02 21:07:10|82715.5|82604.5|82726.3|82615.3|82735.3|82624.3|82715.5|82604.5|6
1622668040000|2021-06-02 21:07:20|82747.1|82636.1|82747.1|82636.1|82747.1|82636.1|82747.1|82636.1|1
1622668050000|2021-06-02 21:07:30|82711.3|82600.3|82773.2|82662.2|82773.2|82662.2|82711.3|82600.3|2
1622668060000|2021-06-02 21:07:40|82736.6|82625.6|82758.9|82647.9|82758.9|82647.9|82736.6|82625.6|5
1622668070000|2021-06-02 21:07:50|82773.2|82662.2|82735.3|82624.3|82773.2|82662.2|82735.3|82624.3|2
1622668080000|2021-06-02 21:08:00|82726.3|82615.3|82739.3|82628.3|82739.3|82628.3|82726.3|82615.3|3
1622668090000|2021-06-02 21:08:10|82773.2|82662.2|82773.2|82662.2|82773.2|82662.2|82773.2|82662.2|1
1622668100000|2021-06-02 21:08:20|82732.4|82621.4|82718.7|82607.7|82732.4|82621.4|82717.4|82606.4|3
1622668110000|2021-06-02 21:08:30|82705|82594|82732.9|82621.9|82744.1|82633.1|82705|82594|6
1622668120000|2021-06-02 21:08:40|82740.6|82629.6|82740.6|82629.6|82740.6|82629.6|82740.6|82629.6|1
1622668130000|2021-06-02 21:08:50|82734|82623|82753.7|82642.7|82757|82646|82734|82623|4
1622668140000|2021-06-02 21:09:00|82773.2|82662.2|82711.4|82600.4|82773.2|82662.2|82710.5|82599.5|3
1622668150000|2021-06-02 21:09:10|82707.6|82596.6|82735.9|82624.9|82739.5|82628.5|82707.6|82596.6|5
1622668160000|2021-06-02 21:09:20|82716.3|82605.3|82734.5|82623.5|82742.3|82631.3|82716.3|82605.3|3
1622668170000|2021-06-02 21:09:30|82733.8|82622.8|82719.6|82608.6|82748.1|82637.1|82719.3|82608.3|5
1622668180000|2021-06-02 21:09:40|82726.9|82615.9|82731.3|82620.3|82742.3|82631.3|82726.9|82615.9|4
1622668190000|2021-06-02 21:09:50|82729.9|82618.9|82739.6|82628.6|82739.6|82628.6|82725.8|82614.8|6
1622668200000|2021-06-02 21:10:00|82728.8|82617.8|82773.2|82662.2|82773.2|82662.2|82728.8|82617.8|5
1622668220000|2021-06-02 21:10:20|82734.5|82623.5|82711.5|82600.5|82773.2|82662.2|82711.5|82600.5|9
1622668230000|2021-06-02 21:10:30|82706.9|82595.9|82720.2|82609.2|82732.5|82621.5|82706.9|82595.9|9
1622668240000|2021-06-02 21:10:40|82732.7|82621.7|82713.5|82602.5|82732.7|82621.7|82713.5|82602.5|4
1622668250000|2021-06-02 21:10:50|82716.7|82605.7|82707.9|82596.9|82716.7|82605.7|82707.9|82596.9|6
1622668260000|2021-06-02 21:11:00|82715.2|82604.2|82720.9|82609.9|82724.9|82613.9|82715.2|82604.2|7
1622668270000|2021-06-02 21:11:10|82726.1|82615.1|82726.1|82615.1|82726.1|82615.1|82726.1|82615.1|1
1622668280000|2021-06-02 21:11:20|82719.7|82608.7|82731|82620|82732.4|82621.4|82719.7|82608.7|6
1622668290000|2021-06-02 21:11:30|82773.2|82662.2|82773.2|82662.2|82773.2|82662.2|82773.2|82662.2|1
1622668300000|2021-06-02 21:11:40|82727.6|82616.6|82723.3|82612.3|82737.7|82626.7|82723.3|82612.3|3
1622668310000|2021-06-02 21:11:50|82705.2|82594.2|82723.7|82612.7|82723.7|82612.7|82697.1|82586.1|4
1622668320000|2021-06-02 21:12:00|82735.6|82624.6|82731.2|82620.2|82735.6|82624.6|82731.2|82620.2|2
1622668330000|2021-06-02 21:12:10|82735.6|82624.6|82733|82622|82735.6|82624.6|82733|82622|2
1622668340000|2021-06-02 21:12:20|82708.2|82597.2|82713.1|82602.1|82713.1|82602.1|82693.6|82582.6|8
1622668350000|2021-06-02 21:12:30|82706.8|82595.8|82710.8|82599.8|82715.3|82604.3|82706.8|82595.8|5
1622668360000|2021-06-02 21:12:40|82726.7|82615.7|82724.7|82613.7|82726.7|82615.7|82724.7|82613.7|2
1622668370000|2021-06-02 21:12:50|82723.4|82612.4|82752.4|82641.4|82752.4|82641.4|82723.4|82612.4|3
1622668380000|2021-06-02 21:13:00|82723|82612|82708.1|82597.1|82728.3|82617.3|82708.1|82597.1|5
1622668390000|2021-06-02 21:13:10|82720.2|82609.2|82713|82602|82724.2|82613.2|82697.4|82586.4|7
1622668400000|2021-06-02 21:13:20|82716|82605|82713.5|82602.5|82716|82605|82708.4|82597.4|5
1622668410000|2021-06-02 21:13:30|82709.8|82598.8|82711.3|82600.3|82713.5|82602.5|82709.8|82598.8|3
1622668420000|2021-06-02 21:13:40|82721.1|82610.1|82710.3|82599.3|82721.1|82610.1|82705.9|82594.9|12
1622668430000|2021-06-02 21:13:50|82701|82590|82722.9|82611.9|82722.9|82611.9|82697.1|82586.1|6
1622668440000|2021-06-02 21:14:00|82720|82609|82719.1|82608.1|82722.2|82611.2|82719.1|82608.1|4
1622668450000|2021-06-02 21:14:10|82713|82602|82721.7|82610.7|82723.6|82612.6|82713|82602|3
1622668460000|2021-06-02 21:14:20|82715.2|82604.2|82721.3|82610.3|82721.3|82610.3|82715.2|82604.2|2
1622668470000|2021-06-02 21:14:30|82733.5|82622.5|82733.5|82622.5|82733.5|82622.5|82733.5|82622.5|1
1622668480000|2021-06-02 21:14:40|82701|82590|82725.7|82614.7|82725.7|82614.7|82701|82590|2
1622668500000|2021-06-02 21:15:00|82701|82590|82707.3|82596.3|82712.9|82601.9|82701|82590|5
1622668510000|2021-06-02 21:15:10|82699.6|82588.6|82694.7|82583.7|82710.3|82599.3|82694.4|82583.4|5
1622668520000|2021-06-02 21:15:20|82699|82588|82699.7|82588.7|82703|82592|82699|82588|4
1622668530000|2021-06-02 21:15:30|82702.4|82591.4|82713.3|82602.3|82713.3|82602.3|82702.4|82591.4|2
1622668540000|2021-06-02 21:15:40|82711.6|82600.6|82724.7|82613.7|82724.7|82613.7|82711.6|82600.6|2
1622668550000|2021-06-02 21:15:50|82701|82590|82731.1|82620.1|82731.1|82620.1|82701|82590|3
1622668560000|2021-06-02 21:16:00|82764.1|82653.1|82705.1|82594.1|82764.1|82653.1|82705.1|82594.1|3
1622668570000|2021-06-02 21:16:10|82734.4|82623.4|82734.4|82623.4|82734.4|82623.4|82734.4|82623.4|1
1622668600000|2021-06-02 21:16:40|82764.1|82653.1|82764.1|82653.1|82764.1|82653.1|82764.1|82653.1|1
1622668640000|2021-06-02 21:17:20|82691.8|82580.8|82698.4|82587.4|82698.4|82587.4|82691.4|82580.4|3
1622668650000|2021-06-02 21:17:30|82708.7|82597.7|82706.9|82595.9|82708.7|82597.7|82706.9|82595.9|2
1622668660000|2021-06-02 21:17:40|82712.2|82601.2|82712.2|82601.2|82712.2|82601.2|82712.2|82601.2|1
1622668680000|2021-06-02 21:18:00|82735|82624|82720.1|82609.1|82735|82624|82720.1|82609.1|4
1622668690000|2021-06-02 21:18:10|82734.8|82623.8|82734.8|82623.8|82734.8|82623.8|82734.8|82623.8|1
1622668710000|2021-06-02 21:18:30|82706.6|82595.6|82706.6|82595.6|82706.6|82595.6|82706.6|82595.6|1
1622668720000|2021-06-02 21:18:40|82701|82590|82712.5|82601.5|82719|82608|82701|82590|4
1622668730000|2021-06-02 21:18:50|82718.4|82607.4|82703.5|82592.5|82718.4|82607.4|82703.5|82592.5|4
1622668740000|2021-06-02 21:19:00|82701.7|82590.7|82704.2|82593.2|82705.4|82594.4|82701.7|82590.7|3
1622668750000|2021-06-02 21:19:10|82704.3|82593.3|82711.2|82600.2|82715.2|82604.2|82704.3|82593.3|4
1622668760000|2021-06-02 21:19:20|82715.2|82604.2|82712.9|82601.9|82715.2|82604.2|82712.9|82601.9|2
1622668770000|2021-06-02 21:19:30|82705.8|82594.8|82729.1|82618.1|82729.1|82618.1|82701|82590|5
1622668780000|2021-06-02 21:19:40|82734.8|82623.8|82731.4|82620.4|82734.8|82623.8|82731.4|82620.4|3
1622668790000|2021-06-02 21:19:50|82704.4|82593.4|82712.9|82601.9|82712.9|82601.9|82704.4|82593.4|3
1622668800000|2021-06-02 21:20:00|82708.9|82597.9|82712.9|82601.9|82715.2|82604.2|82708.9|82597.9|3
1622668810000|2021-06-02 21:20:10|82691.8|82580.8|82692.3|82581.3|82692.6|82581.6|82691.8|82580.8|4
1622668820000|2021-06-02 21:20:20|82701|82590|82708.9|82597.9|82715.2|82604.2|82701|82590|3
1622668830000|2021-06-02 21:20:30|82714.8|82603.8|82708.4|82597.4|82721.9|82610.9|82708.2|82597.2|6
1622668840000|2021-06-02 21:20:40|82710.8|82599.8|82691.4|82580.4|82717.3|82606.3|82691|82580|11
1622668850000|2021-06-02 21:20:50|82687.2|82576.2|82709.7|82598.7|82710.3|82599.3|82687.2|82576.2|5
1622668860000|2021-06-02 21:21:00|82708.4|82597.4|82692.5|82581.5|82713.8|82602.8|82692.5|82581.5|5
1622668870000|2021-06-02 21:21:10|82694|82583|82696.9|82585.9|82700.5|82589.5|82694|82583|3
1622668880000|2021-06-02 21:21:20|82699.9|82588.9|82722.5|82611.5|82722.6|82611.6|82698.5|82587.5|7
1622668890000|2021-06-02 21:21:30|82721|82610|82730.5|82619.5|82730.5|82619.5|82721|82610|3
1622668900000|2021-06-02 21:21:40|82728.7|82617.7|82732|82621|82734.2|82623.2|82728.7|82617.7|3
1622668910000|2021-06-02 21:21:50|82710.9|82599.9|82706.6|82595.6|82710.9|82599.9|82699.3|82588.3|5
1622668920000|2021-06-02 21:22:00|82708.4|82597.4|82714.1|82603.1|82714.1|82603.1|82708.4|82597.4|4
1622668930000|2021-06-02 21:22:10|82709.1|82598.1|82711.6|82600.6|82711.6|82600.6|82709.1|82598.1|2
1622668940000|2021-06-02 21:22:20|82705.4|82594.4|82713.7|82602.7|82714.3|82603.3|82705.4|82594.4|4
1622668950000|2021-06-02 21:22:30|82729.8|82618.8|82729.8|82618.8|82729.8|82618.8|82729.8|82618.8|1
1622668970000|2021-06-02 21:22:50|82705.7|82594.7|82724.6|82613.6|82724.6|82613.6|82705.7|82594.7|2
1622668990000|2021-06-02 21:23:10|82701|82590|82733.9|82622.9|82733.9|82622.9|82693.7|82582.7|5
1622669010000|2021-06-02 21:23:30|82704.4|82593.4|82743.2|82632.2|82743.2|82632.2|82704.4|82593.4|4
1622669030000|2021-06-02 21:23:50|82704.4|82593.4|82707.5|82596.5|82711.1|82600.1|82704.4|82593.4|9
1622669040000|2021-06-02 21:24:00|82718.2|82607.2|82713.8|82602.8|82718.2|82607.2|82713.8|82602.8|3
1622669050000|2021-06-02 21:24:10|82708.1|82597.1|82715.3|82604.3|82715.3|82604.3|82708.1|82597.1|5
1622669060000|2021-06-02 21:24:20|82709.6|82598.6|82711.2|82600.2|82714.6|82603.6|82709.6|82598.6|3
1622669070000|2021-06-02 21:24:30|82704.3|82593.3|82710.9|82599.9|82710.9|82599.9|82704.3|82593.3|3
1622669080000|2021-06-02 21:24:40|82724.1|82613.1|82724.1|82613.1|82724.1|82613.1|82724.1|82613.1|1
1622669090000|2021-06-02 21:24:50|82706.1|82595.1|82700.9|82589.9|82706.1|82595.1|82700.9|82589.9|2
1622669100000|2021-06-02 21:25:00|82699|82588|82720.2|82609.2|82720.2|82609.2|82695.1|82584.1|6
1622669110000|2021-06-02 21:25:10|82726.2|82615.2|82720.1|82609.1|82732.2|82621.2|82711.9|82600.9|5
1622669120000|2021-06-02 21:25:20|82720|82609|82711.6|82600.6|82720|82609|82705.8|82594.8|9
1622669130000|2021-06-02 21:25:30|82707.1|82596.1|82715.2|82604.2|82715.2|82604.2|82707.1|82596.1|5
1622669140000|2021-06-02 21:25:40|82702|82591|82695.4|82584.4|82706.9|82595.9|82689.2|82578.2|6
1622669150000|2021-06-02 21:25:50|82697.3|82586.3|82701.8|82590.8|82704.6|82593.6|82697.3|82586.3|4
1622669160000|2021-06-02 21:26:00|82699.7|82588.7|82704.4|82593.4|82705|82594|82696|82585|6
1622669170000|2021-06-02 21:26:10|82703.9|82592.9|82708.8|82597.8|82708.8|82597.8|82703.9|82592.9|2
1622669180000|2021-06-02 21:26:20|82704.3|82593.3|82705.1|82594.1|82710.8|82599.8|82704.3|82593.3|5
1622669190000|2021-06-02 21:26:30|82706|82595|82706.9|82595.9|82708.6|82597.6|82706|82595|3
1622669200000|2021-06-02 21:26:40|82704.3|82593.3|82712.5|82601.5|82712.5|82601.5|82704.3|82593.3|2
1622669210000|2021-06-02 21:26:50|82708.6|82597.6|82711.6|82600.6|82714.7|82603.7|82708.6|82597.6|4
1622669220000|2021-06-02 21:27:00|82704.6|82593.6|82700.9|82589.9|82706.7|82595.7|82698|82587|5
1622669230000|2021-06-02 21:27:10|82700.6|82589.6|82706.6|82595.6|82713.4|82602.4|82700.6|82589.6|6
1622669240000|2021-06-02 21:27:20|82706.4|82595.4|82711.7|82600.7|82713.3|82602.3|82706.4|82595.4|9
1622669250000|2021-06-02 21:27:30|82709.6|82598.6|82712.5|82601.5|82713.9|82602.9|82709.6|82598.6|4
1622669260000|2021-06-02 21:27:40|82714.9|82603.9|82714.9|82603.9|82714.9|82603.9|82714.9|82603.9|1
1622669270000|2021-06-02 21:27:50|82714.1|82603.1|82727.4|82616.4|82728.1|82617.1|82714.1|82603.1|4
1622669280000|2021-06-02 21:28:00|82704.3|82593.3|82707.7|82596.7|82707.7|82596.7|82699|82588|4
1622669290000|2021-06-02 21:28:10|82709.4|82598.4|82704|82593|82709.4|82598.4|82704|82593|3
1622669300000|2021-06-02 21:28:20|82704.3|82593.3|82708|82597|82708|82597|82704|82593|9
1622669310000|2021-06-02 21:28:30|82704.1|82593.1|82708.3|82597.3|82712|82601|82704.1|82593.1|4
1622669320000|2021-06-02 21:28:40|82714.1|82603.1|82715.1|82604.1|82715.1|82604.1|82714.1|82603.1|2
1622669330000|2021-06-02 21:28:50|82707.7|82596.7|82694.3|82583.3|82714.1|82603.1|82694.2|82583.2|6
1622669340000|2021-06-02 21:29:00|82694.4|82583.4|82696.5|82585.5|82697.5|82586.5|82694.4|82583.4|3
1622669350000|2021-06-02 21:29:10|82699|82588|82704.2|82593.2|82704.2|82593.2|82698.2|82587.2|4
1622669360000|2021-06-02 21:29:20|82701|82590|82705.5|82594.5|82705.5|82594.5|82701|82590|3
1622669370000|2021-06-02 21:29:30|82709|82598|82715.4|82604.4|82715.4|82604.4|82707.7|82596.7|4
1622669380000|2021-06-02 21:29:40|82706.3|82595.3|82715.1|82604.1|82722.7|82611.7|82706.3|82595.3|9
1622669390000|2021-06-02 21:29:50|82713.4|82602.4|82717.4|82606.4|82723.8|82612.8|82713.4|82602.4|5
1622669400000|2021-06-02 21:30:00|82713.6|82602.6|82705.4|82594.4|82713.6|82602.6|82704.4|82593.4|12
1622669410000|2021-06-02 21:30:10|82712.7|82601.7|82704.4|82593.4|82712.7|82601.7|82704.4|82593.4|2
1622669420000|2021-06-02 21:30:20|82702.6|82591.6|82703.9|82592.9|82704.9|82593.9|82702.6|82591.6|4
1622669430000|2021-06-02 21:30:30|82705.7|82594.7|82712.2|82601.2|82712.2|82601.2|82704.3|82593.3|5
1622669440000|2021-06-02 21:30:40|82720.4|82609.4|82711.5|82600.5|82720.4|82609.4|82711|82600|12
1622669450000|2021-06-02 21:30:50|82712.1|82601.1|82708.1|82597.1|82715|82604|82703.9|82592.9|7
1622669460000|2021-06-02 21:31:00|82707.5|82596.5|82704|82593|82708.2|82597.2|82703.8|82592.8|9
1622669470000|2021-06-02 21:31:10|82704.1|82593.1|82711.8|82600.8|82712.5|82601.5|82704.1|82593.1|5
1622669480000|2021-06-02 21:31:20|82705|82594|82703.5|82592.5|82705|82594|82700.9|82589.9|5
1622669490000|2021-06-02 21:31:30|82704.1|82593.1|82706.5|82595.5|82708.1|82597.1|82704.1|82593.1|5
1622669500000|2021-06-02 21:31:40|82696.4|82585.4|82710.7|82599.7|82715|82604|82692.8|82581.8|5
1622669510000|2021-06-02 21:31:50|82714.6|82603.6|82710.3|82599.3|82714.6|82603.6|82710.3|82599.3|2
1622669520000|2021-06-02 21:32:00|82706|82595|82706.5|82595.5|82712.6|82601.6|82694.6|82583.6|6
1622669530000|2021-06-02 21:32:10|82705.9|82594.9|82706.8|82595.8|82708.2|82597.2|82705.9|82594.9|4
1622669540000|2021-06-02 21:32:20|82705.9|82594.9|82708.2|82597.2|82708.2|82597.2|82701.2|82590.2|6
1622669550000|2021-06-02 21:32:30|82705.9|82594.9|82709.6|82598.6|82709.6|82598.6|82704.8|82593.8|5
1622669560000|2021-06-02 21:32:40|82711.6|82600.6|82704.2|82593.2|82713|82602|82703.1|82592.1|12
1622669570000|2021-06-02 21:32:50|82703.6|82592.6|82704.2|82593.2|82704.2|82593.2|82699.6|82588.6|6
1622669580000|2021-06-02 21:33:00|82700.5|82589.5|82696.1|82585.1|82701.3|82590.3|82696.1|82585.1|7
1622669590000|2021-06-02 21:33:10|82709.9|82598.9|82707.8|82596.8|82709.9|82598.9|82704.4|82593.4|8
1622669600000|2021-06-02 21:33:20|82711.5|82600.5|82711.5|82600.5|82712.5|82601.5|82698.9|82587.9|9
1622669610000|2021-06-02 21:33:30|82710.2|82599.2|82707.9|82596.9|82710.2|82599.2|82707.3|82596.3|4
1622669620000|2021-06-02 21:33:40|82706.7|82595.7|82714.5|82603.5|82714.5|82603.5|82706.7|82595.7|4
1622669630000|2021-06-02 21:33:50|82709.9|82598.9|82718.4|82607.4|82720.3|82609.3|82709.9|82598.9|3
1622669640000|2021-06-02 21:34:00|82710.5|82599.5|82714.7|82603.7|82720.2|82609.2|82710.5|82599.5|5
1622669650000|2021-06-02 21:34:10|82710.7|82599.7|82708.4|82597.4|82726.2|82615.2|82708.4|82597.4|7
1622669660000|2021-06-02 21:34:20|82708.5|82597.5|82709.2|82598.2|82717.4|82606.4|82708.5|82597.5|7
1622669670000|2021-06-02 21:34:30|82706.4|82595.4|82708.9|82597.9|82708.9|82597.9|82706|82595|6
1622669680000|2021-06-02 21:34:40|82706.9|82595.9|82709.7|82598.7|82711.1|82600.1|82698.1|82587.1|7
1622669690000|2021-06-02 21:34:50|82716.9|82605.9|82720.8|82609.8|82720.8|82609.8|82714.6|82603.6|4
1622669700000|2021-06-02 21:35:00|82713.9|82602.9|82703.8|82592.8|82714.7|82603.7|82702.5|82591.5|6
1622669710000|2021-06-02 21:35:10|82715.9|82604.9|82718.4|82607.4|82719.1|82608.1|82715.9|82604.9|3
1622669720000|2021-06-02 21:35:20|82706.2|82595.2|82707.8|82596.8|82710.1|82599.1|82706.2|82595.2|8
1622669730000|2021-06-02 21:35:30|82707.5|82596.5|82711.8|82600.8|82712.1|82601.1|82707.5|82596.5|6
1622669740000|2021-06-02 21:35:40|82706.4|82595.4|82709.7|82598.7|82715.4|82604.4|82706.4|82595.4|9
1622669750000|2021-06-02 21:35:50|82705.5|82594.5|82709.8|82598.8|82712.9|82601.9|82703.3|82592.3|12
1622669760000|2021-06-02 21:36:00|82704.5|82593.5|82708.6|82597.6|82710.7|82599.7|82702.4|82591.4|6
1622669770000|2021-06-02 21:36:10|82705|82594|82706|82595|82708.9|82597.9|82705|82594|4
1622669780000|2021-06-02 21:36:20|82709|82598|82711.4|82600.4|82713.1|82602.1|82709|82598|3
1622669790000|2021-06-02 21:36:30|82705.7|82594.7|82707.8|82596.8|82716.2|82605.2|82705.7|82594.7|8
1622669800000|2021-06-02 21:36:40|82701.4|82590.4|82701.7|82590.7|82703.3|82592.3|82699.1|82588.1|5
1622669810000|2021-06-02 21:36:50|82702.5|82591.5|82700.6|82589.6|82705.4|82594.4|82700.6|82589.6|3
1622669820000|2021-06-02 21:37:00|82706.5|82595.5|82708.8|82597.8|82711.4|82600.4|82706.5|82595.5|4
1622669830000|2021-06-02 21:37:10|82700.3|82589.3|82714.7|82603.7|82720.8|82609.8|82700.3|82589.3|6
1622669840000|2021-06-02 21:37:20|82709.4|82598.4|82710.6|82599.6|82711.8|82600.8|82705.1|82594.1|7
1622669850000|2021-06-02 21:37:30|82717.3|82606.3|82716.1|82605.1|82717.3|82606.3|82716.1|82605.1|2
1622669860000|2021-06-02 21:37:40|82707.2|82596.2|82711.8|82600.8|82711.8|82600.8|82707.2|82596.2|2
1622669870000|2021-06-02 21:37:50|82709.9|82598.9|82705.1|82594.1|82718.7|82607.7|82705.1|82594.1|4
1622669880000|2021-06-02 21:38:00|82701.8|82590.8|82712.4|82601.4|82716.9|82605.9|82701.8|82590.8|4
1622669890000|2021-06-02 21:38:10|82709.9|82598.9|82710.9|82599.9|82723.6|82612.6|82709.9|82598.9|5
1622669900000|2021-06-02 21:38:20|82711|82600|82725.8|82614.8|82725.8|82614.8|82710.7|82599.7|7
1622669910000|2021-06-02 21:38:30|82697.8|82586.8|82697.8|82586.8|82697.8|82586.8|82697.8|82586.8|1
1622669920000|2021-06-02 21:38:40|82698|82587|82710.9|82599.9|82710.9|82599.9|82698|82587|4
1622669930000|2021-06-02 21:38:50|82705.9|82594.9|82710.4|82599.4|82711.7|82600.7|82704.8|82593.8|4
1622669940000|2021-06-02 21:39:00|82713.9|82602.9|82711.7|82600.7|82713.9|82602.9|82711.7|82600.7|2
1622669950000|2021-06-02 21:39:10|82718.4|82607.4|82717.1|82606.1|82721.8|82610.8|82709.1|82598.1|6
1622669960000|2021-06-02 21:39:20|82720.5|82609.5|82711.5|82600.5|82720.5|82609.5|82702.2|82591.2|7
1622669970000|2021-06-02 21:39:30|82711.9|82600.9|82710.4|82599.4|82714.5|82603.5|82710.2|82599.2|6
1622669980000|2021-06-02 21:39:40|82710.7|82599.7|82712.4|82601.4|82712.4|82601.4|82708.5|82597.5|7
1622669990000|2021-06-02 21:39:50|82714.6|82603.6|82713.6|82602.6|82714.6|82603.6|82713.6|82602.6|2
1622670000000|2021-06-02 21:40:00|82723.4|82612.4|82695.1|82584.1|82723.4|82612.4|82695.1|82584.1|3
1622670010000|2021-06-02 21:40:10|82695.4|82584.4|82712.1|82601.1|82719.9|82608.9|82695.4|82584.4|7
1622670020000|2021-06-02 21:40:20|82712.2|82601.2|82718.4|82607.4|82718.4|82607.4|82710.4|82599.4|3
1622670030000|2021-06-02 21:40:30|82723.4|82612.4|82712.2|82601.2|82730.8|82619.8|82698.1|82587.1|4
1622670040000|2021-06-02 21:40:40|82712.3|82601.3|82728.1|82617.1|82728.1|82617.1|82712|82601|6
1622670060000|2021-06-02 21:41:00|82728|82617|82713.7|82602.7|82728|82617|82713.7|82602.7|3
1622670070000|2021-06-02 21:41:10|82713.9|82602.9|82713.5|82602.5|82723.3|82612.3|82709.2|82598.2|5
1622670080000|2021-06-02 21:41:20|82725.8|82614.8|82714.6|82603.6|82725.8|82614.8|82699.5|82588.5|6
1622670090000|2021-06-02 21:41:30|82715.3|82604.3|82714.6|82603.6|82718.2|82607.2|82714.6|82603.6|5
1622670100000|2021-06-02 21:41:40|82718.1|82607.1|82721.3|82610.3|82722.9|82611.9|82718.1|82607.1|3
1622670110000|2021-06-02 21:41:50|82723.6|82612.6|82714|82603|82723.6|82612.6|82712.7|82601.7|11
1622670120000|2021-06-02 21:42:00|82715.8|82604.8|82715.7|82604.7|82715.8|82604.8|82715.7|82604.7|2
1622670130000|2021-06-02 21:42:10|82719.3|82608.3|82714|82603|82719.3|82608.3|82710.7|82599.7|6
1622670140000|2021-06-02 21:42:20|82703.8|82592.8|82708|82597|82708|82597|82703.8|82592.8|5
1622670150000|2021-06-02 21:42:30|82714.4|82603.4|82711|82600|82714.4|82603.4|82707.1|82596.1|5
1622670160000|2021-06-02 21:42:40|82712.6|82601.6|82714|82603|82714|82603|82711.9|82600.9|3
1622670170000|2021-06-02 21:42:50|82723.1|82612.1|82709.9|82598.9|82723.1|82612.1|82709.9|82598.9|10
1622670180000|2021-06-02 21:43:00|82707.1|82596.1|82716|82605|82720.5|82609.5|82707.1|82596.1|8
1622670190000|2021-06-02 21:43:10|82715.1|82604.1|82705.6|82594.6|82715.1|82604.1|82705.6|82594.6|9
1622670200000|2021-06-02 21:43:20|82716.2|82605.2|82717.1|82606.1|82718.8|82607.8|82710.5|82599.5|9
1622670210000|2021-06-02 21:43:30|82722.3|82611.3|82717.9|82606.9|82722.3|82611.3|82717.9|82606.9|7
1622670220000|2021-06-02 21:43:40|82718.8|82607.8|82724.5|82613.5|82724.5|82613.5|82715.5|82604.5|6
1622670230000|2021-06-02 21:43:50|82716.8|82605.8|82715.4|82604.4|82724.4|82613.4|82715.4|82604.4|6
1622670240000|2021-06-02 21:44:00|82712|82601|82708.6|82597.6|82714.7|82603.7|82708.6|82597.6|8
1622670250000|2021-06-02 21:44:10|82712.4|82601.4|82718.8|82607.8|82719.4|82608.4|82703.3|82592.3|8
1622670260000|2021-06-02 21:44:20|82720.2|82609.2|82720.6|82609.6|82723.3|82612.3|82720.2|82609.2|6
1622670270000|2021-06-02 21:44:30|82708.6|82597.6|82714.9|82603.9|82720.8|82609.8|82708.6|82597.6|5
1622670280000|2021-06-02 21:44:40|82718.1|82607.1|82717.3|82606.3|82725.9|82614.9|82717.3|82606.3|8
1622670290000|2021-06-02 21:44:50|82721.1|82610.1|82719.9|82608.9|82721.1|82610.1|82715.7|82604.7|8
1622670300000|2021-06-02 21:45:00|82712.5|82601.5|82712.9|82601.9|82713.5|82602.5|82710.1|82599.1|11
1622670310000|2021-06-02 21:45:10|82708.9|82597.9|82714.8|82603.8|82714.8|82603.8|82708.9|82597.9|4
1622670320000|2021-06-02 21:45:20|82712.8|82601.8|82713.3|82602.3|82717.3|82606.3|82709.5|82598.5|17
1622670330000|2021-06-02 21:45:30|82713.1|82602.1|82712.4|82601.4|82713.1|82602.1|82709|82598|9
1622670340000|2021-06-02 21:45:40|82714.4|82603.4|82709|82598|82714.5|82603.5|82709|82598|3
1622670350000|2021-06-02 21:45:50|82710.8|82599.8|82713.7|82602.7|82714.2|82603.2|82705.7|82594.7|11
1622670360000|2021-06-02 21:46:00|82716.1|82605.1|82713.6|82602.6|82716.1|82605.1|82713.6|82602.6|3
1622670370000|2021-06-02 21:46:10|82717.4|82606.4|82716.4|82605.4|82719.3|82608.3|82713.7|82602.7|4
1622670380000|2021-06-02 21:46:20|82710|82599|82711.1|82600.1|82715.1|82604.1|82710|82599|12
1622670390000|2021-06-02 21:46:30|82708.7|82597.7|82713.8|82602.8|82715.3|82604.3|82708.7|82597.7|4
1622670400000|2021-06-02 21:46:40|82713.7|82602.7|82712.5|82601.5|82714.3|82603.3|82709.7|82598.7|6
1622670410000|2021-06-02 21:46:50|82707.1|82596.1|82711|82600|82711|82600|82707.1|82596.1|4
1622670420000|2021-06-02 21:47:00|82709.6|82598.6|82712.9|82601.9|82712.9|82601.9|82707.3|82596.3|4
1622670430000|2021-06-02 21:47:10|82710|82599|82717.2|82606.2|82718.4|82607.4|82702.2|82591.2|8
1622670440000|2021-06-02 21:47:20|82715.8|82604.8|82721.4|82610.4|82721.4|82610.4|82715.7|82604.7|4
1622670450000|2021-06-02 21:47:30|82712.4|82601.4|82713.9|82602.9|82713.9|82602.9|82702.6|82591.6|8
1622670460000|2021-06-02 21:47:40|82713.4|82602.4|82719.1|82608.1|82725.6|82614.6|82713.4|82602.4|6
1622670470000|2021-06-02 21:47:50|82718|82607|82720.2|82609.2|82724.1|82613.1|82714.1|82603.1|6
1622670480000|2021-06-02 21:48:00|82722.6|82611.6|82710.6|82599.6|82723.8|82612.8|82710.6|82599.6|9
1622670490000|2021-06-02 21:48:10|82712.8|82601.8|82716.2|82605.2|82718.1|82607.1|82709.8|82598.8|7
1622670500000|2021-06-02 21:48:20|82710|82599|82714.5|82603.5|82714.5|82603.5|82710|82599|9
1622670510000|2021-06-02 21:48:30|82715.6|82604.6|82715.8|82604.8|82724|82613|82711.6|82600.6|8
1622670520000|2021-06-02 21:48:40|82707.4|82596.4|82707.9|82596.9|82716.2|82605.2|82707.4|82596.4|8
1622670530000|2021-06-02 21:48:50|82711.5|82600.5|82719|82608|82723.8|82612.8|82711.5|82600.5|9
1622670540000|2021-06-02 21:49:00|82717.5|82606.5|82716.9|82605.9|82718.7|82607.7|82712.1|82601.1|8
1622670550000|2021-06-02 21:49:10|82719.7|82608.7|82709.9|82598.9|82721.5|82610.5|82708|82597|5
1622670560000|2021-06-02 21:49:20|82708.9|82597.9|82722.4|82611.4|82722.4|82611.4|82708.9|82597.9|8
1622670570000|2021-06-02 21:49:30|82720.2|82609.2|82721.6|82610.6|82722.9|82611.9|82716.2|82605.2|7
1622670580000|2021-06-02 21:49:40|82721.5|82610.5|82712.4|82601.4|82721.5|82610.5|82712.3|82601.3|12
1622670590000|2021-06-02 21:49:50|82715.9|82604.9|82718.7|82607.7|82718.8|82607.8|82712|82601|8
1622670600000|2021-06-02 21:50:00|82710.2|82599.2|82712.9|82601.9|82714.8|82603.8|82708|82597|7
1622670610000|2021-06-02 21:50:10|82710.1|82599.1|82715.3|82604.3|82718.9|82607.9|82710.1|82599.1|6
1622670620000|2021-06-02 21:50:20|82714.7|82603.7|82713.2|82602.2|82716.1|82605.1|82709.8|82598.8|5
1622670630000|2021-06-02 21:50:30|82714.6|82603.6|82713|82602|82720.2|82609.2|82713|82602|7
1622670640000|2021-06-02 21:50:40|82713.2|82602.2|82718.2|82607.2|82719.3|82608.3|82707.7|82596.7|7
1622670650000|2021-06-02 21:50:50|82717.1|82606.1|82712.5|82601.5|82723.2|82612.2|82712|82601|6
1622670660000|2021-06-02 21:51:00|82709.2|82598.2|82712.9|82601.9|82712.9|82601.9|82709.2|82598.2|6
1622670670000|2021-06-02 21:51:10|82716.5|82605.5|82711.1|82600.1|82718.8|82607.8|82711.1|82600.1|7
1622670680000|2021-06-02 21:51:20|82711.2|82600.2|82712.7|82601.7|82714.6|82603.6|82711.2|82600.2|3
1622670690000|2021-06-02 21:51:30|82703.1|82592.1|82714.9|82603.9|82714.9|82603.9|82703.1|82592.1|8
1622670700000|2021-06-02 21:51:40|82717.8|82606.8|82705.8|82594.8|82739.9|82628.9|82703.3|82592.3|13
1622670710000|2021-06-02 21:51:50|82706.6|82595.6|82712.9|82601.9|82714|82603|82705.6|82594.6|7
1622670720000|2021-06-02 21:52:00|82707.1|82596.1|82708.7|82597.7|82708.7|82597.7|82705.9|82594.9|7
1622670730000|2021-06-02 21:52:10|82709.8|82598.8|82714.9|82603.9|82717.7|82606.7|82709.8|82598.8|4
1622670740000|2021-06-02 21:52:20|82713.1|82602.1|82711.6|82600.6|82720.5|82609.5|82708.9|82597.9|10
1622670750000|2021-06-02 21:52:30|82710|82599|82710.1|82599.1|82723.5|82612.5|82710|82599|12
1622670760000|2021-06-02 21:52:40|82712.2|82601.2|82720.9|82609.9|82720.9|82609.9|82711.8|82600.8|6
1622670770000|2021-06-02 21:52:50|82724.5|82613.5|82706.6|82595.6|82724.5|82613.5|82706.6|82595.6|6
1622670780000|2021-06-02 21:53:00|82708.1|82597.1|82721|82610|82721.7|82610.7|82707.2|82596.2|6
1622670790000|2021-06-02 21:53:10|82721.7|82610.7|82708.6|82597.6|82724.7|82613.7|82704.6|82593.6|7
1622670800000|2021-06-02 21:53:20|82708|82597|82714.8|82603.8|82715.9|82604.9|82706.7|82595.7|14
1622670810000|2021-06-02 21:53:30|82712.2|82601.2|82713.9|82602.9|82718.8|82607.8|82706.5|82595.5|6
1622670820000|2021-06-02 21:53:40|82712.3|82601.3|82712.5|82601.5|82716.5|82605.5|82710.5|82599.5|11
1622670830000|2021-06-02 21:53:50|82712.3|82601.3|82716.5|82605.5|82716.9|82605.9|82712.3|82601.3|8
1622670840000|2021-06-02 21:54:00|82704.2|82593.2|82711.5|82600.5|82711.5|82600.5|82704.2|82593.2|3
1622670850000|2021-06-02 21:54:10|82717.8|82606.8|82715.8|82604.8|82717.8|82606.8|82713.7|82602.7|7
1622670860000|2021-06-02 21:54:20|82720.6|82609.6|82713.6|82602.6|82720.9|82609.9|82706.3|82595.3|7
1622670870000|2021-06-02 21:54:30|82715.1|82604.1|82709|82598|82717.4|82606.4|82706.4|82595.4|10
1622670880000|2021-06-02 21:54:40|82709.1|82598.1|82703.1|82592.1|82711.2|82600.2|82702.1|82591.1|13
1622670890000|2021-06-02 21:54:50|82700.4|82589.4|82703.2|82592.2|82705.8|82594.8|82700.4|82589.4|5
1622670900000|2021-06-02 21:55:00|82709|82598|82708.9|82597.9|82711.1|82600.1|82704.4|82593.4|10
1622670910000|2021-06-02 21:55:10|82710|82599|82714.3|82603.3|82714.7|82603.7|82707.5|82596.5|7
1622670920000|2021-06-02 21:55:20|82713.7|82602.7|82713.3|82602.3|82716.6|82605.6|82710.2|82599.2|8
1622670930000|2021-06-02 21:55:30|82712.9|82601.9|82711.9|82600.9|82714.2|82603.2|82709.6|82598.6|7
1622670940000|2021-06-02 21:55:40|82713.6|82602.6|82709.3|82598.3|82715.6|82604.6|82709.3|82598.3|5
1622670950000|2021-06-02 21:55:50|82709.8|82598.8|82709.1|82598.1|82712.8|82601.8|82707.4|82596.4|10
1622670960000|2021-06-02 21:56:00|82713.9|82602.9|82712.5|82601.5|82717.3|82606.3|82712.5|82601.5|7
1622670970000|2021-06-02 21:56:10|82711.6|82600.6|82714.3|82603.3|82715|82604|82707.7|82596.7|7
1622670980000|2021-06-02 21:56:20|82714.6|82603.6|82714.7|82603.7|82716.1|82605.1|82707.9|82596.9|8
1622670990000|2021-06-02 21:56:30|82714.3|82603.3|82714.7|82603.7|82715.6|82604.6|82712.8|82601.8|6
1622671000000|2021-06-02 21:56:40|82708.5|82597.5|82714.9|82603.9|82716.4|82605.4|82708.5|82597.5|8
1622671010000|2021-06-02 21:56:50|82715.5|82604.5|82716.8|82605.8|82717.1|82606.1|82714.9|82603.9|8
1622671020000|2021-06-02 21:57:00|82715.4|82604.4|82714.1|82603.1|82715.4|82604.4|82707.6|82596.6|7
1622671030000|2021-06-02 21:57:10|82712.8|82601.8|82713.9|82602.9|82715.7|82604.7|82707.9|82596.9|6
1622671040000|2021-06-02 21:57:20|82713|82602|82718.2|82607.2|82718.2|82607.2|82713|82602|5
1622671050000|2021-06-02 21:57:30|82713.1|82602.1|82722.2|82611.2|82722.2|82611.2|82713.1|82602.1|4
1622671060000|2021-06-02 21:57:40|82721.6|82610.6|82711.2|82600.2|82721.6|82610.6|82705.4|82594.4|12
1622671070000|2021-06-02 21:57:50|82712.7|82601.7|82706.6|82595.6|82724.2|82613.2|82706.6|82595.6|7
1622671080000|2021-06-02 21:58:00|82712.5|82601.5|82714.5|82603.5|82715.7|82604.7|82704.8|82593.8|8
1622671090000|2021-06-02 21:58:10|82717.1|82606.1|82718.5|82607.5|82718.5|82607.5|82716.4|82605.4|4
1622671100000|2021-06-02 21:58:20|82719.5|82608.5|82718.3|82607.3|82719.9|82608.9|82715.3|82604.3|9
1622671110000|2021-06-02 21:58:30|82717.6|82606.6|82713.2|82602.2|82717.6|82606.6|82706.4|82595.4|10
1622671120000|2021-06-02 21:58:40|82716.2|82605.2|82707|82596|82726.1|82615.1|82707|82596|4
1622671130000|2021-06-02 21:58:50|82705.3|82594.3|82713.6|82602.6|82714.5|82603.5|82705.3|82594.3|8
1622671140000|2021-06-02 21:59:00|82713|82602|82711.7|82600.7|82718.4|82607.4|82709.9|82598.9|14
1622671150000|2021-06-02 21:59:10|82711.6|82600.6|82713.7|82602.7|82713.7|82602.7|82708.9|82597.9|17
1622671160000|2021-06-02 21:59:20|82711.8|82600.8|82716.2|82605.2|82717.9|82606.9|82711.8|82600.8|5
1622671170000|2021-06-02 21:59:30|82713.4|82602.4|82705.9|82594.9|82713.4|82602.4|82703.9|82592.9|13
1622671180000|2021-06-02 21:59:40|82703.7|82592.7|82701.7|82590.7|82703.7|82592.7|82699.4|82588.4|3
1622671190000|2021-06-02 21:59:50|82701.1|82590.1|82714.9|82603.9|82714.9|82603.9|82701.1|82590.1|7
1622671200000|2021-06-02 22:00:00|82712.2|82601.2|82696.3|82585.3|82712.2|82601.2|82694.9|82583.9|49
1622671210000|2021-06-02 22:00:10|82696|82585|82749|82638|82783|82672|82690.9|82579.9|65
1622671220000|2021-06-02 22:00:20|82745.6|82634.6|82730.5|82619.5|82747.5|82636.5|82720.8|82609.8|79
1622671230000|2021-06-02 22:00:30|82732.3|82621.3|82713|82602|82735.6|82624.6|82713|82602|80
1622671240000|2021-06-02 22:00:40|82709.9|82598.9|82714.5|82603.5|82721|82610|82709.9|82598.9|77
1622671250000|2021-06-02 22:00:50|82712.2|82601.2|82712|82601|82721.2|82610.2|82707.9|82596.9|78
1622671260000|2021-06-02 22:01:00|82712.3|82601.3|82709.3|82598.3|82718.8|82607.8|82708.1|82597.1|78
1622671270000|2021-06-02 22:01:10|82714.2|82603.2|82713.3|82602.3|82721.2|82610.2|82708.8|82597.8|78
1622671280000|2021-06-02 22:01:20|82714.8|82603.8|82708|82597|82720.1|82609.1|82708|82597|80
1622671290000|2021-06-02 22:01:30|82709.3|82598.3|82705.1|82594.1|82716|82605|82700.8|82589.8|80
1622671300000|2021-06-02 22:01:40|82704.9|82593.9|82708|82597|82712.9|82601.9|82704.2|82593.2|78
1622671310000|2021-06-02 22:01:50|82709.4|82598.4|82710.3|82599.3|82714.4|82603.4|82705.5|82594.5|77
1622671320000|2021-06-02 22:02:00|82711.1|82600.1|82713.1|82602.1|82718.3|82607.3|82707.9|82596.9|75
1622671330000|2021-06-02 22:02:10|82711.7|82600.7|82714.2|82603.2|82716.7|82605.7|82706.6|82595.6|77
1622671340000|2021-06-02 22:02:20|82717.9|82606.9|82728|82617|82729.8|82618.8|82706.2|82595.2|76
1622671350000|2021-06-02 22:02:30|82724.4|82613.4|82739.5|82628.5|82739.6|82628.6|82719.1|82608.1|52
1622671360000|2021-06-02 22:02:40|82741.3|82630.3|82744.5|82636.7|82745.3|82637.8|82736.4|82625.7|43
1622671370000|2021-06-02 22:02:50|82744.4|82636.8|82738|82641.6|82744.4|82642.2|82736.6|82636.8|32
1622671380000|2021-06-02 22:03:00|82738.9|82643.1|82738.4|82645.7|82744.3|82652.8|82730.8|82639.3|50
1622671390000|2021-06-02 22:03:10|82737.5|82645.9|82738.6|82651.8|82742.8|82653.9|82729.7|82643.8|48
1622671400000|2021-06-02 22:03:20|82736.6|82652.7|82731.5|82651.4|82750.7|82654|82731.4|82641.8|40
1622671410000|2021-06-02 22:03:30|82730.2|82654.4|82741.2|82651|82742.3|82655.8|82730.2|82644.1|17
1622671420000|2021-06-02 22:03:40|82743.2|82649.2|82739.3|82648.6|82743.2|82654|82734.7|82647.4|13
1622671430000|2021-06-02 22:03:50|82740.8|82645.4|82734.7|82652.3|82740.8|82656.9|82732.7|82645.4|36
1622671440000|2021-06-02 22:04:00|82732.6|82655.1|82734.4|82628.8|82743.5|82657.4|82727.3|82620.7|50
1622671450000|2021-06-02 22:04:10|82733.8|82631.7|82728.7|82627.5|82745.4|82642.2|82727.9|82618.9|80
1622671460000|2021-06-02 22:04:20|82732.5|82626.9|82736.6|82633.5|82741.7|82637|82729.2|82621.5|80
1622671470000|2021-06-02 22:04:30|82731.8|82620.8|82738.8|82633.4|82742.1|82635.9|82731.8|82620.8|78
1622671480000|2021-06-02 22:04:40|82735.3|82632.8|82736.3|82632.5|82743.6|82639.7|82729.5|82626.8|80
1622671490000|2021-06-02 22:04:50|82733.1|82630.2|82738.1|82627.1|82741.7|82640.9|82733.1|82622.9|78
1622671500000|2021-06-02 22:05:00|82739.1|82628.1|82739.8|82628.8|82741.8|82634.1|82735.7|82626.5|74
1622671510000|2021-06-02 22:05:10|82738.3|82630.3|82739|82629.6|82740.1|82634.7|82735.1|82624.8|63
1622671520000|2021-06-02 22:05:20|82738.1|82630.5|82736.7|82640.8|82739.9|82640.8|82728.5|82629.1|65
1622671530000|2021-06-02 22:05:30|82734.9|82640.4|82738.5|82627.5|82741.7|82640.4|82726.6|82624.9|76
1622671540000|2021-06-02 22:05:40|82739.4|82628.4|82737.5|82627.5|82741.8|82633.8|82734.1|82625|72
1622671550000|2021-06-02 22:05:50|82737.6|82628|82738.4|82636.5|82741.5|82641.1|82733|82627.5|56
1622671560000|2021-06-02 22:06:00|82738.6|82636.7|82732.1|82635.3|82742.6|82644.5|82732.1|82624.6|44
1622671570000|2021-06-02 22:06:10|82735.2|82639.6|82734.3|82634.6|82740.5|82639.6|82731.6|82627.9|80
1622671580000|2021-06-02 22:06:20|82733.9|82633.2|82738.2|82632.3|82738.2|82639.3|82728.7|82625.1|80
1622671590000|2021-06-02 22:06:30|82738.4|82633.2|82734.1|82639.8|82740|82639.9|82732.3|82629.3|73
1622671600000|2021-06-02 22:06:40|82733.9|82640.6|82732.9|82645.1|82737.1|82645.1|82729.7|82638.7|35
1622671610000|2021-06-02 22:06:50|82732.4|82646.2|82737.9|82626.9|82743.6|82648.8|82731.2|82626.9|41
1622671620000|2021-06-02 22:07:00|82738.3|82627.3|82736.8|82633.7|82740.6|82645.5|82731.2|82625.3|80
1622671630000|2021-06-02 22:07:10|82734.8|82630.5|82739.5|82634|82739.6|82640.3|82731.8|82627.1|80
1622671640000|2021-06-02 22:07:20|82737.7|82635.5|82735.1|82636.3|82741.5|82642|82729|82629.8|78
1622671650000|2021-06-02 22:07:30|82734.7|82636.1|82732.3|82641.5|82738.9|82643.7|82729.3|82630.2|77
1622671660000|2021-06-02 22:07:40|82732.2|82641.3|82734.5|82633.9|82742.8|82644.6|82726.8|82625.6|75
1622671670000|2021-06-02 22:07:50|82732|82637.2|82732.5|82633.3|82740.6|82639|82730.1|82629.3|79
1622671680000|2021-06-02 22:08:00|82732.8|82633|82736.1|82626.6|82740.5|82638.1|82730.5|82626.6|80
1622671690000|2021-06-02 22:08:10|82736.5|82627.5|82731.3|82633.6|82737.5|82639.6|82730|82626.9|79
1622671700000|2021-06-02 22:08:20|82731.7|82634|82731.7|82639.2|82739.6|82644.5|82729.7|82626.9|76
1622671710000|2021-06-02 22:08:30|82731.4|82638.9|82737.8|82628.6|82739.4|82640.7|82728.7|82623.3|77
1622671720000|2021-06-02 22:08:40|82735.4|82627.6|82739.8|82630.1|82743.7|82637.1|82732.8|82627.6|78
1622671730000|2021-06-02 22:08:50|82741.5|82632.4|82739.1|82630.8|82743.5|82638|82735.2|82629.1|80
1622671740000|2021-06-02 22:09:00|82740.3|82631|82735.8|82635.6|82742.5|82636.7|82735.8|82629.9|79
1622671750000|2021-06-02 22:09:10|82736.1|82634.3|82739|82629.8|82740.5|82638.4|82732.2|82626.4|80
1622671760000|2021-06-02 22:09:20|82738.7|82631.3|82730.4|82631.3|82738.7|82639.1|82726.4|82626.9|80
1622671770000|2021-06-02 22:09:30|82732.5|82632.3|82732.1|82629.4|82733.9|82636.6|82719.5|82626|73
1622671780000|2021-06-02 22:09:40|82730.6|82624.7|82727.6|82634.3|82736.9|82636.2|82725.9|82624|79
1622671790000|2021-06-02 22:09:50|82727.1|82632.5|82733.9|82627.2|82734.6|82637.3|82726.3|82618.2|79
1622671800000|2021-06-02 22:10:00|82732.8|82624.7|82733.9|82630.7|82734.4|82632.9|82729.3|82618.9|80
1622671810000|2021-06-02 22:10:10|82733.7|82634.3|82727.8|82631.2|82733.9|82635.8|82722.4|82622.7|79
1622671820000|2021-06-02 22:10:20|82727|82630.7|82726.2|82628.1|82730.9|82637.6|82721.8|82626.9|80
1622671830000|2021-06-02 22:10:30|82725.1|82631|82735.2|82630.2|82737|82636.3|82722.5|82616.3|80
1622671840000|2021-06-02 22:10:40|82735|82633.6|82733.4|82634.3|82736.6|82640.2|82727|82628.4|80
1622671850000|2021-06-02 22:10:50|82733.5|82635.5|82734.3|82638.7|82736.9|82640.7|82728.7|82631.2|80
1622671860000|2021-06-02 22:11:00|82735.2|82638.4|82734.3|82634.9|82739.4|82640|82728.4|82627.4|80
1622671870000|2021-06-02 22:11:10|82733.4|82634.7|82734.1|82633.4|82737.6|82639.6|82729.9|82620.2|80
1622671880000|2021-06-02 22:11:20|82732.7|82632.1|82733.1|82639.5|82739.4|82639.5|82730.7|82623|80
1622671890000|2021-06-02 22:11:30|82731.6|82638.5|82732.9|82637.4|82740.5|82639.3|82729.9|82623.5|80
1622671900000|2021-06-02 22:11:40|82733|82637.7|82735.2|82631.7|82739.4|82639.3|82731.8|82621.8|80
1622671910000|2021-06-02 22:11:50|82734.4|82633|82735.4|82634.7|82740.7|82642.9|82730.6|82624.7|79
1622671920000|2021-06-02 22:12:00|82740.6|82633.9|82741|82630.6|82743.1|82641.4|82732.4|82625.1|80
1622671930000|2021-06-02 22:12:10|82741.4|82630.4|82740.1|82634.4|82742.6|82637.6|82735.2|82627.5|79
1622671940000|2021-06-02 22:12:20|82740|82634.2|82741.5|82635.4|82743.1|82635.6|82736.6|82628.9|78
1622671950000|2021-06-02 22:12:30|82742.3|82635.1|82741|82630.3|82744.1|82639.2|82735.3|82624.3|79
1622671960000|2021-06-02 22:12:40|82745.5|82634.5|82741|82631.9|82745.5|82638.1|82734.7|82628.5|80
1622671970000|2021-06-02 22:12:50|82740|82635.4|82736.6|82631.2|82743.1|82638.4|82735.1|82627.5|80
1622671980000|2021-06-02 22:13:00|82739.2|82632.8|82740.8|82629.8|82744.1|82637|82737.1|82627.8|79
1622671990000|2021-06-02 22:13:10|82741.2|82630.2|82743.9|82636.1|82745.4|82636.6|82736.3|82625.3|80
1622672000000|2021-06-02 22:13:20|82744.5|82637.7|82736.4|82636.2|82744.6|82640.1|82733.8|82629.5|80
1622672010000|2021-06-02 22:13:30|82737.4|82634.2|82740.2|82638.4|82744.4|82638.4|82733.8|82629.8|77
1622672020000|2021-06-02 22:13:40|82741.4|82630.7|82739.4|82629.8|82743.2|82637.3|82733.6|82627.8|78
1622672030000|2021-06-02 22:13:50|82740.8|82631.6|82737.7|82630.8|82744.9|82637.3|82737.1|82626.1|78
1622672040000|2021-06-02 22:14:00|82740.3|82631.2|82733.7|82641.8|82744.6|82642.6|82733.7|82628.3|79
1622672050000|2021-06-02 22:14:10|82739|82639.1|82741.2|82633.6|82744.2|82639.1|82734|82623.3|78
1622672060000|2021-06-02 22:14:20|82740.5|82634.7|82743.3|82636|82746.8|82638.6|82736.9|82630|79
1622672070000|2021-06-02 22:14:30|82740.1|82632.7|82741.9|82634.3|82746|82637|82738.5|82629.1|78
1622672080000|2021-06-02 22:14:40|82742.6|82632.8|82745.7|82634.7|82745.7|82637.6|82736.7|82625.7|78
1622672090000|2021-06-02 22:14:50|82744.6|82633.6|82740.5|82631.8|82746.5|82637.8|82738.9|82628.5|80
1622672100000|2021-06-02 22:15:00|82740.8|82635|82740.7|82633.7|82744.8|82640.5|82735.4|82631.1|76
1622672110000|2021-06-02 22:15:10|82739.8|82634.3|82743.5|82632.5|82745.1|82640.5|82736.7|82630.3|72
1622672120000|2021-06-02 22:15:20|82743.7|82637|82740.1|82636.7|82745.7|82641|82734.9|82631|71
1622672130000|2021-06-02 22:15:30|82739.7|82636.3|82742.5|82634.9|82745.8|82637.4|82739.3|82630.6|66
1622672140000|2021-06-02 22:15:40|82741.9|82634.3|82741.8|82640.3|82745|82641.9|82738.1|82631.6|75
1622672150000|2021-06-02 22:15:50|82742.5|82636.6|82742.8|82640.9|82744.2|82641.9|82739.1|82630.7|72
1622672160000|2021-06-02 22:16:00|82743.1|82642.1|82742.7|82634.7|82744.6|82642.1|82740.6|82629.6|73
1622672170000|2021-06-02 22:16:10|82742.6|82634.9|82743.4|82640.9|82745.5|82642.2|82740.5|82630.9|75
1622672180000|2021-06-02 22:16:20|82742.8|82642.2|82742.5|82639.5|82744.8|82642.3|82736.1|82636.3|75
1622672190000|2021-06-02 22:16:30|82741.9|82638.9|82735.4|82641|82743.7|82642.1|82733.7|82636.1|72
1622672200000|2021-06-02 22:16:40|82742.9|82641.5|82743.7|82639.4|82744.5|82642.4|82737.5|82635.7|68
1622672210000|2021-06-02 22:16:50|82743.4|82639|82742.6|82638.5|82743.5|82639.7|82739.2|82634.5|73
1622672220000|2021-06-02 22:17:00|82742.1|82637.9|82739.9|82635.2|82744.6|82640.8|82739.9|82635.2|73
1622672230000|2021-06-02 22:17:10|82741.2|82637.3|82742.1|82639.4|82745.7|82644.5|82734.3|82634.6|71
1622672240000|2021-06-02 22:17:20|82741.8|82637|82743.8|82632.8|82744.2|82641.1|82738.2|82632.8|70
1622672250000|2021-06-02 22:17:30|82743.9|82632.9|82742.8|82635.3|82746.3|82638.9|82742.3|82631.3|77
1622672260000|2021-06-02 22:17:40|82742|82635.7|82740.6|82638.5|82744.4|82642.6|82738.2|82629.9|69
1622672270000|2021-06-02 22:17:50|82741|82638.9|82742.7|82635|82742.7|82639.7|82737.9|82630.3|75
1622672280000|2021-06-02 22:18:00|82742.8|82635.1|82738.9|82637.4|82742.8|82645.3|82735.2|82631.7|76
1622672290000|2021-06-02 22:18:10|82738.3|82638.5|82738.5|82636|82742.1|82642.6|82733.7|82633.5|75
1622672300000|2021-06-02 22:18:20|82738.7|82638.9|82741.3|82638.4|82741.8|82642.6|82732.5|82631.6|70
1622672310000|2021-06-02 22:18:30|82741.2|82637|82731.8|82632.3|82742.1|82642.8|82731.8|82632.3|74
1622672320000|2021-06-02 22:18:40|82732.1|82634.5|82738.4|82637.8|82739.8|82638.6|82731.9|82630.5|75
1622672330000|2021-06-02 22:18:50|82737.6|82639.3|82741.5|82632.8|82743.2|82639.5|82736.1|82628.8|76
1622672340000|2021-06-02 22:19:00|82740.8|82632.6|82740.6|82632.4|82742.8|82639.7|82738.1|82629.5|74
1622672350000|2021-06-02 22:19:10|82742.2|82633|82739|82631.4|82742.4|82641.9|82732|82624.3|73
1622672360000|2021-06-02 22:19:20|82738.3|82635|82735.5|82637.6|82741.9|82640.8|82733|82623.8|79
1622672370000|2021-06-02 22:19:30|82737.2|82637.9|82739.1|82639.8|82742.7|82639.8|82736.7|82630.3|79
1622672380000|2021-06-02 22:19:40|82739.5|82637.3|82735.2|82637.8|82743.3|82641|82732.8|82632.2|75
1622672390000|2021-06-02 22:19:50|82739.3|82634.2|82737.7|82639.7|82741.3|82643.8|82731.5|82632|77
1622672400000|2021-06-02 22:20:00|82737.8|82639.9|82740.7|82640.5|82740.7|82644.7|82733.3|82635|74
1622672410000|2021-06-02 22:20:10|82739.8|82642|82734.8|82640.1|82740.2|82645|82731.1|82634.3|76
1622672420000|2021-06-02 22:20:20|82735.7|82638.8|82741.1|82634.8|82743.6|82639.3|82734.8|82628.4|78
1622672430000|2021-06-02 22:20:30|82741.3|82636.4|82743.7|82635.5|82743.7|82638.9|82737.3|82631.3|76
1622672440000|2021-06-02 22:20:40|82741.9|82635.9|82736.8|82635.6|82743.6|82644|82732.2|82629.4|79
1622672450000|2021-06-02 22:20:50|82737.6|82635.9|82737.8|82636.9|82742.9|82644|82729.5|82631.5|77
1622672460000|2021-06-02 22:21:00|82737.3|82637.9|82736.8|82634.3|82742|82641.1|82733.6|82631|73
1622672470000|2021-06-02 22:21:10|82734.9|82637.7|82738.8|82636.4|82740.6|82642.2|82727.1|82631.2|79
1622672480000|2021-06-02 22:21:20|82739.7|82632.2|82732.7|82632.1|82741.7|82639.5|82727.3|82631.7|75
1622672490000|2021-06-02 22:21:30|82731.8|82634.5|82739.8|82639.2|82741.2|82641.1|82731.8|82630.7|76
1622672500000|2021-06-02 22:21:40|82739.4|82638.7|82741|82638|82742.1|82642.4|82737.2|82632.8|74
1622672510000|2021-06-02 22:21:50|82740.4|82636.1|82734.9|82638.6|82741.9|82641.7|82734.3|82633.3|76
1622672520000|2021-06-02 22:22:00|82734.2|82638.1|82738.5|82638.8|82744.4|82641.6|82734.2|82628.6|73
1622672530000|2021-06-02 22:22:10|82738|82640.4|82743|82636.5|82745.7|82642.3|82738|82635.5|68
1622672540000|2021-06-02 22:22:20|82742.9|82636.4|82742.7|82634.3|82745.6|82641.1|82740.6|82633.1|74
1622672550000|2021-06-02 22:22:30|82743|82635.9|82743.4|82636.9|82746.1|82641.2|82733.9|82635|72
1622672560000|2021-06-02 22:22:40|82741|82637.7|82741.5|82638|82745.7|82642.4|82738.8|82634.3|78
1622672570000|2021-06-02 22:22:50|82741.6|82637.8|82745.2|82637.2|82746.6|82640.6|82741.6|82634.1|73
1622672580000|2021-06-02 22:23:00|82744.7|82636.7|82743.5|82637.6|82745.7|82643.4|82740.9|82634.5|67
1622672590000|2021-06-02 22:23:10|82743.7|82635.6|82743|82637.5|82746.3|82642.2|82740.6|82633.6|73
1622672600000|2021-06-02 22:23:20|82742.7|82639.1|82743.1|82638.7|82745.3|82641.4|82740.9|82635.8|64
1622672610000|2021-06-02 22:23:30|82742.7|82638.3|82743.9|82637.4|82746|82640.9|82741.5|82632.9|70
1622672620000|2021-06-02 22:23:40|82744.9|82638.6|82742.2|82642.4|82746.1|82642.4|82740.1|82632.2|67
1622672630000|2021-06-02 22:23:50|82743.6|82641.4|82739.8|82636.7|82745.1|82642.7|82734.2|82633|74
1622672640000|2021-06-02 22:24:00|82740.3|82634.8|82743.3|82638.3|82743.9|82641.1|82740.1|82633.4|71
1622672650000|2021-06-02 22:24:10|82743.1|82639.3|82742|82635.4|82744.6|82642.5|82738.7|82632|69
1622672660000|2021-06-02 22:24:20|82742.1|82635.3|82743.4|82639.2|82744.5|82642.1|82738.9|82634.7|74
1622672670000|2021-06-02 22:24:30|82743.1|82640.3|82738.5|82645|82745.4|82645.9|82735.9|82636.9|68
1622672680000|2021-06-02 22:24:40|82737.3|82646.1|82741.8|82642|82745|82647.4|82735.8|82642|20
1622672690000|2021-06-02 22:24:50|82744.2|82642.1|82743.3|82638.8|82745.2|82642.7|82741.2|82637.3|68
1622672700000|2021-06-02 22:25:00|82742.7|82639.1|82743.1|82644.5|82743.8|82644.6|82737.7|82638|60
1622672710000|2021-06-02 22:25:10|82744|82639.6|82743.6|82639.8|82747.7|82647.3|82738.1|82639.6|12
1622672720000|2021-06-02 22:25:20|82743.9|82639.6|82737.6|82640.6|82744.8|82644.6|82733.6|82635|68
1622672730000|2021-06-02 22:25:30|82738.5|82639.2|82739.8|82637.2|82743.6|82643.3|82732.4|82635.8|68
1622672740000|2021-06-02 22:25:40|82739.3|82640.6|82741|82640.4|82743.1|82643|82734.2|82635.8|73
1622672750000|2021-06-02 22:25:50|82740.4|82641.6|82742.2|82641.4|82742.8|82642.1|82738.5|82636.2|49
1622672760000|2021-06-02 22:26:00|82738.4|82643.6|82741.8|82637.9|82743.3|82643.6|82738.4|82635.2|57
1622672770000|2021-06-02 22:26:10|82744.2|82638.9|82733.2|82637.8|82744.3|82642.2|82731.9|82634.7|70
1622672780000|2021-06-02 22:26:20|82734.8|82637.1|82738.3|82637.2|82740.7|82640.6|82734.8|82634.8|71
1622672790000|2021-06-02 22:26:30|82738.7|82636.9|82741.8|82633.4|82743.3|82639.6|82735.5|82631|72
1622672800000|2021-06-02 22:26:40|82741.1|82636.8|82736.1|82637|82742.9|82640.4|82734.9|82633.7|75
1622672810000|2021-06-02 22:26:50|82735.6|82636.9|82738.8|82636.8|82740.8|82640.3|82735.6|82635.2|73
1622672820000|2021-06-02 22:27:00|82738.3|82636.2|82740.9|82639.8|82740.9|82640.9|82734|82634.9|69
1622672830000|2021-06-02 22:27:10|82739.5|82640.9|82734.7|82639.5|82742.9|82643|82734.7|82637.4|58
1622672840000|2021-06-02 22:27:20|82735|82639.3|82739.7|82641.7|82740.4|82642.8|82730.2|82634.5|70
1622672850000|2021-06-02 22:27:30|82740.5|82640.6|82738.9|82638.2|82742|82641.2|82735.8|82635.9|66
1622672860000|2021-06-02 22:27:40|82736.5|82637.1|82740.9|82638.7|82741.5|82640.6|82736|82633.7|69
1622672870000|2021-06-02 22:27:50|82740.2|82638.3|82742.3|82637.7|82743.5|82640.5|82738|82634.8|71
1622672880000|2021-06-02 22:28:00|82741.9|82637.4|82741.4|82640.7|82743.5|82644.1|82729.5|82635.2|70
1622672890000|2021-06-02 22:28:10|82740.2|82642|82742.3|82641.6|82742.9|82643.4|82730.4|82636.6|34
1622672900000|2021-06-02 22:28:20|82726.7|82643.6|82739|82636|82744.1|82650.3|82725|82633.1|33
1622672910000|2021-06-02 22:28:30|82740.2|82634.7|82735.6|82638.9|82741.4|82641.2|82735.1|82634.7|69
1622672920000|2021-06-02 22:28:40|82738.3|82639.2|82738.6|82637.4|82740.1|82641.4|82736.6|82633.9|72
1622672930000|2021-06-02 22:28:50|82738.2|82635.3|82739.6|82639.3|82741.2|82640.1|82736.9|82634.1|77
1622672940000|2021-06-02 22:29:00|82739|82638|82734.8|82639.1|82740.1|82639.8|82734.7|82633.3|63
1622672950000|2021-06-02 22:29:10|82736.4|82637.2|82735.5|82634|82740|82640.6|82733.9|82633.7|76
1622672960000|2021-06-02 22:29:20|82737.5|82640|82736.2|82635.5|82742.5|82640.3|82733.1|82631.4|70
1622672970000|2021-06-02 22:29:30|82735.9|82635.1|82741|82639.8|82741.9|82643.8|82735.7|82631.5|73
1622672980000|2021-06-02 22:29:40|82741.1|82639.9|82738.3|82637.2|82742|82641.7|82729.8|82634|77
1622672990000|2021-06-02 22:29:50|82737.2|82639.4|82734.4|82631.1|82737.5|82646.9|82727.7|82631.1|73
1622673000000|2021-06-02 22:30:00|82737.5|82634.1|82732.3|82636.8|82738.8|82639|82723.4|82631.1|77
1622673010000|2021-06-02 22:30:10|82731.4|82636.9|82730.8|82633.2|82736.2|82638.7|82729.1|82630.8|76
1622673020000|2021-06-02 22:30:20|82732.6|82631.7|82732.5|82636.2|82736.5|82639.9|82730.2|82631.3|77
1622673030000|2021-06-02 22:30:30|82732.1|82635.6|82730.3|82635.5|82736|82640.7|82727.1|82630.2|74
1622673040000|2021-06-02 22:30:40|82731.4|82636.7|82733.7|82634.5|82734.4|82642.8|82724.1|82633.1|78
1622673050000|2021-06-02 22:30:50|82734.2|82637.9|82730.4|82637.9|82737.4|82639.4|82729.1|82630.5|78
1622673060000|2021-06-02 22:31:00|82730.6|82640.9|82731.8|82637.9|82734.6|82640.9|82729.6|82633|79
1622673070000|2021-06-02 22:31:10|82731.5|82638.9|82732.2|82636.6|82735.3|82641.8|82728.4|82631.8|72
1622673080000|2021-06-02 22:31:20|82732.3|82635.2|82731.2|82637.2|82733.7|82638|82730|82631.9|74
1622673090000|2021-06-02 22:31:30|82731.9|82637.8|82732.2|82635.6|82735.6|82642|82727.9|82630.4|76
1622673100000|2021-06-02 22:31:40|82728.7|82636.5|82728.4|82637.2|82733.5|82643.2|82726.9|82632.5|75
1622673110000|2021-06-02 22:31:50|82728.3|82637|82731.6|82634.9|82736.1|82642.2|82725|82629.4|75
1622673120000|2021-06-02 22:32:00|82731.5|82638.4|82730.1|82637.2|82735.6|82640.3|82725.8|82632.8|73
1622673130000|2021-06-02 22:32:10|82730.5|82639.2|82726.2|82636.5|82731.3|82640.2|82725.8|82633.8|75
1622673140000|2021-06-02 22:32:20|82727.6|82636.1|82730.3|82635.1|82731.7|82642.5|82726.3|82633.8|78
1622673150000|2021-06-02 22:32:30|82730.9|82635.8|82732.4|82636.1|82734.5|82639.6|82727.5|82632.3|70
1622673160000|2021-06-02 22:32:40|82733|82636.7|82731.9|82633.1|82734|82642.1|82725.7|82632.2|75
1622673170000|2021-06-02 22:32:50|82731.7|82637.7|82727.1|82645.2|82736.2|82645.2|82725.3|82637.7|21
1622673180000|2021-06-02 22:33:00|82733.6|82637.8|82729.3|82637.1|82735.5|82641|82726.3|82634.1|15
1622673190000|2021-06-02 22:33:10|82728|82638.8|82733.3|82636.2|82734.4|82639.2|82728|82636.2|14
1622673200000|2021-06-02 22:33:20|82738.5|82643.4|82731.7|82644.9|82738.5|82647|82729|82643.4|7
1622673210000|2021-06-02 22:33:30|82724.1|82650.2|82733.9|82640.9|82734|82650.2|82724.1|82636.4|14
1622673220000|2021-06-02 22:33:40|82742.4|82652.9|82740.7|82629.7|82742.8|82652.9|82727.7|82629.7|10
1622673230000|2021-06-02 22:33:50|82740.2|82629.2|82736|82634.2|82740.2|82645.1|82723.2|82629.2|16
1622673240000|2021-06-02 22:34:00|82742.6|82649.1|82729.5|82642.8|82742.6|82649.3|82724.1|82637.7|9
1622673250000|2021-06-02 22:34:10|82733.9|82644|82727.3|82645.1|82733.9|82645.7|82727.1|82644|5
1622673260000|2021-06-02 22:34:20|82732.3|82644.1|82723.6|82644.1|82732.3|82644.7|82722.8|82641.3|6
1622673270000|2021-06-02 22:34:30|82730.6|82651.1|82728.5|82650.3|82734.2|82651.1|82728.5|82650.2|5
1622673280000|2021-06-02 22:34:40|82734.8|82651.9|82724.4|82651.3|82734.8|82652.1|82724.4|82651.3|7
1622673290000|2021-06-02 22:34:50|82735.4|82652.6|82728.8|82650.4|82742.7|82657.7|82706.8|82639.2|10
1622673300000|2021-06-02 22:35:00|82707.8|82657.8|82723.8|82650.1|82728.7|82657.8|82707.8|82649.7|8
1622673310000|2021-06-02 22:35:10|82736.2|82652.5|82727.6|82637.3|82739.8|82652.5|82725.7|82634.4|32
1622673320000|2021-06-02 22:35:20|82727.7|82638|82729.2|82636.2|82732|82643.7|82724.7|82634.5|72
1622673330000|2021-06-02 22:35:30|82729.3|82635.7|82730.7|82639.1|82734.1|82646|82721.4|82632.5|76
1622673340000|2021-06-02 22:35:40|82728.6|82636.4|82730.4|82634.8|82732.9|82640.7|82725.3|82633.6|74
1622673350000|2021-06-02 22:35:50|82729.4|82637|82730.1|82637.4|82734.4|82641.6|82728.7|82633.8|73
1622673360000|2021-06-02 22:36:00|82730|82635.8|82733|82643.1|82733.7|82643.4|82729.3|82635.2|74
1622673370000|2021-06-02 22:36:10|82732.7|82641.2|82731.5|82637.4|82735.7|82645.2|82730.1|82632.6|77
1622673380000|2021-06-02 22:36:20|82731.8|82642|82729.8|82640.3|82733|82644.3|82723.6|82637.1|78
1622673390000|2021-06-02 22:36:30|82729.7|82641.6|82730.7|82643.8|82732.8|82645.3|82725.3|82636.4|74
1622673400000|2021-06-02 22:36:40|82730.1|82645.5|82729.6|82641.4|82733.1|82645.5|82727.2|82635.4|76
1622673410000|2021-06-02 22:36:50|82731.1|82641.5|82728.8|82638.3|82731.6|82643.6|82727.7|82636.1|70
1622673420000|2021-06-02 22:37:00|82728.9|82638.9|82730.3|82639.6|82731.2|82643.6|82728.1|82635.8|70
1622673430000|2021-06-02 22:37:10|82729.7|82634.7|82728.8|82639.5|82731|82643.8|82724.9|82634.7|75
1622673440000|2021-06-02 22:37:20|82728.3|82638.9|82732.5|82640.1|82734.3|82644.2|82727.7|82634.6|73
1622673450000|2021-06-02 22:37:30|82729|82636.7|82730.6|82641.8|82731.4|82645.8|82723|82633.5|76
1622673460000|2021-06-02 22:37:40|82730.2|82640.8|82729.6|82641.8|82732.6|82645.5|82727.8|82635.3|75
1622673470000|2021-06-02 22:37:50|82729.5|82642.9|82729.8|82641.4|82731.9|82644.7|82728.8|82638.2|73
1622673480000|2021-06-02 22:38:00|82729.4|82637.7|82730|82636.4|82735.7|82645.5|82725.8|82635.5|76
1622673490000|2021-06-02 22:38:10|82729.2|82638.3|82730|82640.3|82732.2|82645.6|82726.9|82632.6|76
1622673500000|2021-06-02 22:38:20|82731.9|82639.5|82729.2|82643.4|82732.2|82645.2|82728.2|82637.7|74
1622673510000|2021-06-02 22:38:30|82729.9|82644.1|82731.3|82639.7|82732.8|82644.7|82728.3|82636.1|73
1622673520000|2021-06-02 22:38:40|82731.6|82643.8|82730.1|82640.1|82731.6|82644.5|82728|82634.7|75
1622673530000|2021-06-02 22:38:50|82729.9|82639.1|82729.7|82640|82732.2|82644.2|82728.1|82636.1|75
1622673540000|2021-06-02 22:39:00|82730.6|82641.8|82732.1|82644|82734.7|82645.9|82729.4|82636.2|77
1622673550000|2021-06-02 22:39:10|82733.1|82644.8|82731.9|82640.1|82733.3|82645.1|82728.7|82637.1|73
1622673560000|2021-06-02 22:39:20|82731.3|82642.3|82732.5|82638|82733.6|82643.4|82729.5|82635|68
1622673570000|2021-06-02 22:39:30|82732|82637.5|82735.4|82638.8|82735.4|82642.3|82730.1|82637|73
1622673580000|2021-06-02 22:39:40|82736.4|82638.9|82735.3|82639.4|82739.1|82644|82731.3|82635.7|77
1622673590000|2021-06-02 22:39:50|82735.7|82639.8|82735.9|82641.1|82739.3|82643.9|82731.1|82636.5|74
1622673600000|2021-06-02 22:40:00|82733.3|82640.3|82727.7|82638|82743.8|82641.9|82727.7|82629.2|75
1622673610000|2021-06-02 22:40:10|82731.8|82634.4|82737.1|82641.9|82737.8|82641.9|82731.8|82634.1|74
1622673620000|2021-06-02 22:40:20|82737|82641.8|82739.9|82637.7|82742.2|82641.8|82731.8|82631|67
1622673630000|2021-06-02 22:40:30|82739.6|82635.2|82739.3|82636.5|82742.7|82640.3|82734.5|82633.1|76
1622673640000|2021-06-02 22:40:40|82740.1|82637.7|82740.7|82642.7|82742|82644.8|82734.8|82637.7|58
1622673650000|2021-06-02 22:40:50|82740.1|82642.4|82735.1|82642|82740.1|82643.3|82735.1|82640.2|9
1622673660000|2021-06-02 22:41:00|82736.6|82642.8|82740.9|82644.2|82742.5|82644.2|82734.8|82638.4|8
1622673670000|2021-06-02 22:41:10|82740.1|82645.2|82743.9|82640.2|82744.4|82645.2|82737.6|82639.4|9
1622673680000|2021-06-02 22:41:20|82743.3|82638.7|82751.1|82644.2|82756.5|82648.4|82734.2|82635.6|70
1622673690000|2021-06-02 22:41:30|82753.5|82646.8|82748.8|82639.4|82753.6|82646.8|82746.6|82638.1|22
1622673700000|2021-06-02 22:41:40|82740.2|82639.5|82751.3|82640.3|82755.5|82644.5|82740.2|82639.5|22
1622673710000|2021-06-02 22:41:50|82751|82640|82753.3|82642.3|82755.7|82644.7|82749.8|82638.8|40
1622673720000|2021-06-02 22:42:00|82754.2|82643.2|82756.4|82645.4|82757.4|82646.4|82749.3|82642.8|12
1622673730000|2021-06-02 22:42:10|82750.4|82644.7|82752.5|82641.5|82755.4|82644.9|82750.4|82641.5|7
1622673740000|2021-06-02 22:42:20|82752.4|82641.4|82754.8|82643.8|82757.6|82646.6|82751.2|82640.2|14
1622673750000|2021-06-02 22:42:30|82757.7|82646.7|82755.2|82644.2|82757.7|82646.7|82754.4|82643.4|11
1622673760000|2021-06-02 22:42:40|82757.3|82646.3|82757.6|82646.6|82760.6|82649.6|82755.4|82645.6|16
1622673770000|2021-06-02 22:42:50|82757.7|82646.7|82754.3|82643.3|82757.7|82646.7|82754.3|82643.3|12
1622673780000|2021-06-02 22:43:00|82754.2|82643.2|82753.9|82642.9|82763.6|82652.6|82753.9|82642.9|10
1622673790000|2021-06-02 22:43:10|82753.3|82642.3|82751.9|82643.5|82753.9|82643.5|82749.4|82641.6|15
1622673800000|2021-06-02 22:43:20|82753.2|82642.1|82754.1|82643.1|82758.4|82647.4|82752.9|82642.1|16
1622673810000|2021-06-02 22:43:30|82747.8|82643.7|82752.2|82641.2|82753.7|82643.7|82747.8|82640.7|11
1622673820000|2021-06-02 22:43:40|82747.4|82642.5|82752.7|82641.7|82755.4|82644.4|82745.6|82641.2|8
1622673830000|2021-06-02 22:43:50|82753.3|82642.3|82754.4|82643.4|82759.5|82648.5|82751.6|82642.3|21
1622673840000|2021-06-02 22:44:00|82754.9|82643.9|82755.2|82644.2|82755.8|82644.8|82751.6|82642.6|15
1622673850000|2021-06-02 22:44:10|82755.4|82644.4|82754.7|82643.7|82756.1|82645.1|82752.4|82642.4|13
1622673860000|2021-06-02 22:44:20|82760.7|82649.7|82756.8|82645.8|82760.7|82649.7|82755.7|82644.7|5
1622673870000|2021-06-02 22:44:30|82753.7|82644.7|82754.4|82649.1|82757.4|82654.4|82753.7|82644.6|7
1622673880000|2021-06-02 22:44:40|82754.6|82648.4|82759.5|82648.5|82762|82651|82749|82648.2|12
1622673890000|2021-06-02 22:44:50|82744.5|82651.7|82746.9|82651.6|82754.4|82651.7|82744.4|82650.3|9
1622673900000|2021-06-02 22:45:00|82754.5|82644.1|82749.3|82642.8|82760.9|82650.9|82749|82642.8|11
1622673910000|2021-06-02 22:45:10|82752.1|82641.1|82754.3|82643.3|82754.3|82645.4|82743.8|82640.9|15
1622673920000|2021-06-02 22:45:20|82752.6|82642.9|82756.7|82645.7|82759.4|82648.9|82752.6|82642.9|11
1622673930000|2021-06-02 22:45:30|82757.7|82646.7|82755.8|82644.8|82757.7|82646.7|82755.4|82644.4|9
1622673940000|2021-06-02 22:45:40|82754.5|82643.5|82754.1|82643.1|82754.5|82643.5|82751.2|82643|6
1622673950000|2021-06-02 22:45:50|82754.2|82643.2|82756.6|82645.6|82759.2|82648.2|82753.7|82642.7|13
1622673960000|2021-06-02 22:46:00|82747.8|82644.7|82753.4|82642.4|82754|82644.7|82747.8|82642.1|15
1622673970000|2021-06-02 22:46:10|82760.5|82649.5|82757.9|82646.9|82760.5|82649.5|82755|82645.9|8
1622673980000|2021-06-02 22:46:20|82758.3|82647.3|82755.4|82644.4|82758.3|82647.3|82755.4|82644.4|6
1622673990000|2021-06-02 22:46:30|82759.1|82648.1|82755.8|82644.8|82759.3|82648.3|82753.6|82642.6|9
1622674000000|2021-06-02 22:46:40|82753.8|82645.2|82748.2|82644.4|82753.8|82645.3|82748.1|82641.2|13
1622674010000|2021-06-02 22:46:50|82752.7|82641.7|82755.5|82644.5|82759.2|82649.9|82746.8|82641.1|15
1622674020000|2021-06-02 22:47:00|82754.5|82643.5|82752.6|82644.1|82754.6|82644.1|82752.6|82641.8|14
1622674030000|2021-06-02 22:47:10|82754.1|82643.1|82756.4|82645.4|82760.8|82649.8|82754.1|82643.1|9
1622674040000|2021-06-02 22:47:20|82755.2|82645.8|82758.1|82647.1|82758.1|82647.1|82755.2|82645.6|6
1622674050000|2021-06-02 22:47:30|82763.3|82652.3|82759.4|82648.4|82763.3|82652.3|82750.8|82646.1|10
1622674060000|2021-06-02 22:47:40|82740.8|82650.3|82751|82646.3|82756.6|82650.3|82740.8|82643.5|14
1622674070000|2021-06-02 22:47:50|82755.2|82644.2|82756.3|82645.3|82756.4|82645.4|82753.8|82642.8|14
1622674080000|2021-06-02 22:48:00|82756.9|82645.9|82759.7|82648.7|82767|82656|82754|82645.9|11
1622674090000|2021-06-02 22:48:10|82754|82649.6|82753.7|82646.9|82759.1|82649.6|82753.7|82645.9|11
1622674100000|2021-06-02 22:48:20|82753.6|82647.2|82761.8|82650.8|82765.3|82656.8|82753.6|82646.2|25
1622674110000|2021-06-02 22:48:30|82762.7|82651.7|82759.4|82652.3|82762.7|82654.3|82753.3|82649.8|19
1622674120000|2021-06-02 22:48:40|82761.8|82650.8|82765.6|82654.6|82765.6|82655.3|82758.3|82648.8|10
1622674130000|2021-06-02 22:48:50|82764|82653|82759.3|82652.5|82764|82653|82759.3|82650.5|7
1622674140000|2021-06-02 22:49:00|82758.4|82653.7|82757.3|82659.5|82762.8|82659.5|82755.9|82651.1|7
1622674150000|2021-06-02 22:49:10|82755.4|82659.4|82762.5|82656.5|82767.1|82659.4|82755.4|82654.6|8
1622674160000|2021-06-02 22:49:20|82760.4|82658.9|82763.8|82657.6|82763.8|82659|82750.8|82657.6|6
1622674170000|2021-06-02 22:49:30|82758.4|82658.6|82768.7|82663.3|82769.8|82663.3|82758.4|82658.6|5
1622674180000|2021-06-02 22:49:40|82770.8|82652.3|82766|82655|82770.8|82655.4|82763.3|82652.3|5
1622674190000|2021-06-02 22:49:50|82749.1|82658.7|82759.7|82648.7|82761.5|82658.7|82749.1|82646.8|22
1622674200000|2021-06-02 22:50:00|82759.4|82648.4|82762.2|82652.6|82764.3|82653.3|82757.8|82646.8|15
1622674210000|2021-06-02 22:50:10|82762.6|82651.6|82758.1|82648.5|82762.6|82651.6|82752.9|82648.5|13
1622674220000|2021-06-02 22:50:20|82758.5|82647.5|82764.1|82653.1|82771.5|82660.5|82758.2|82647.2|8
1622674230000|2021-06-02 22:50:30|82762.3|82651.3|82767.4|82656.4|82770.5|82659.5|82759|82651.3|7
1622674240000|2021-06-02 22:50:40|82764.4|82653.4|82763.5|82653.4|82766.1|82655.1|82758.3|82653|8
1622674250000|2021-06-02 22:50:50|82764.9|82653.9|82767.5|82656.5|82771.2|82660.2|82764.2|82653.2|8
1622674260000|2021-06-02 22:51:00|82760.8|82657.9|82760.4|82649.4|82763.1|82657.9|82758|82649.3|18
1622674270000|2021-06-02 22:51:10|82751.7|82651.9|82757.6|82646.6|82757.6|82651.9|82751.6|82646|4
1622674280000|2021-06-02 22:51:20|82759|82648|82749.7|82653.2|82767|82656|82748.2|82646.6|22
1622674290000|2021-06-02 22:51:30|82755.2|82655.3|82759.8|82649.5|82761.8|82655.5|82747|82648|12
1622674300000|2021-06-02 22:51:40|82759.7|82648.7|82756.5|82649.4|82759.7|82650.4|82754.7|82648|12
1622674310000|2021-06-02 22:51:50|82757.9|82649.6|82763.4|82652.4|82766.3|82657.3|82753.2|82649.6|15
1622674320000|2021-06-02 22:52:00|82758|82653.2|82755.5|82653|82762.2|82654.1|82755.5|82651.6|12
1622674330000|2021-06-02 22:52:10|82756.5|82651.7|82755.7|82644.8|82762.6|82651.7|82755.5|82644.8|15
1622674340000|2021-06-02 22:52:20|82754.3|82645.1|82759.6|82650.3|82768.3|82657.3|82753|82645.1|18
1622674350000|2021-06-02 22:52:30|82758|82647|82753.5|82651.1|82759.3|82653.2|82747.4|82647|13
1622674360000|2021-06-02 22:52:40|82751.3|82651.8|82760.3|82650.2|82761.2|82657.5|82751.3|82650.2|12
1622674370000|2021-06-02 22:52:50|82757.1|82652.1|82763.2|82652.2|82763.2|82652.6|82757.1|82648.3|12
1622674380000|2021-06-02 22:53:00|82754.1|82655.3|82753.2|82656.9|82766.2|82657.3|82753|82649.3|11
1622674390000|2021-06-02 22:53:10|82762|82655.9|82764.4|82655.1|82764.4|82656.8|82755.8|82655.1|5
1622674400000|2021-06-02 22:53:20|82764.5|82653.5|82767|82657.3|82769.4|82658.4|82758.5|82653.5|7
1622674410000|2021-06-02 22:53:30|82762.3|82658.9|82744.7|82661.5|82767|82661.5|82744.4|82658.9|6
1622674420000|2021-06-02 22:53:40|82761.4|82650.4|82753.8|82644.2|82763.4|82655.4|82749.9|82643.8|11
1622674430000|2021-06-02 22:53:50|82755.2|82646.4|82757.2|82654.9|82770|82659|82753.9|82646.2|11
1622674440000|2021-06-02 22:54:00|82759.4|82650.9|82756.4|82652.5|82761.3|82654.9|82754.6|82650.3|14
1622674450000|2021-06-02 22:54:10|82755.6|82652.6|82758.4|82650|82761.1|82652.6|82755.6|82650|9
1622674460000|2021-06-02 22:54:20|82760.1|82650.1|82764.2|82653.2|82764.3|82656.3|82752.1|82648.1|12
1622674470000|2021-06-02 22:54:30|82763.3|82652.3|82763.4|82652.4|82764.7|82653.7|82753.8|82650.4|12
1622674480000|2021-06-02 22:54:40|82753|82655|82755.8|82650.8|82755.8|82655|82751.9|82650.8|8
1622674490000|2021-06-02 22:54:50|82754.7|82649.2|82751.9|82655.3|82778.3|82667.3|82751.9|82649.2|7
1622674500000|2021-06-02 22:55:00|82756.4|82655.6|82748.1|82654.9|82757.6|82656.3|82748.1|82649.1|16
1622674510000|2021-06-02 22:55:10|82757.7|82654|82753.8|82652.3|82764.7|82656.4|82749.4|82649.7|10
1622674520000|2021-06-02 22:55:20|82750.8|82653.4|82760.2|82653.2|82761.1|82653.4|82750.8|82650.4|10
1622674530000|2021-06-02 22:55:30|82750.8|82654.7|82756.4|82652.8|82756.4|82654.7|82747.6|82651.6|13
1622674540000|2021-06-02 22:55:40|82753.8|82653.4|82766.6|82655.6|82768.2|82659.7|82753|82651.3|13
1622674550000|2021-06-02 22:55:50|82735.1|82658.4|82745.3|82652.3|82747.4|82658.4|82729|82652.3|12
1622674560000|2021-06-02 22:56:00|82740.4|82654.7|82744.7|82652.9|82751.3|82655|82740.4|82652.9|8
1622674570000|2021-06-02 22:56:10|82742.4|82653.4|82763.8|82656.4|82765.2|82658|82742.4|82652.7|10
1622674580000|2021-06-02 22:56:20|82759.8|82655.8|82746.4|82650.6|82760.5|82657.3|82742.1|82649.8|12
1622674590000|2021-06-02 22:56:30|82749.8|82650|82754.7|82656|82764.5|82657.5|82746.8|82650|7
1622674600000|2021-06-02 22:56:40|82752.9|82655.9|82761.1|82655.8|82761.1|82659.6|82749.2|82654.8|7
1622674610000|2021-06-02 22:56:50|82759.2|82654.4|82763.1|82656.1|82763.1|82656.3|82755.7|82654.4|7
1622674620000|2021-06-02 22:57:00|82749.4|82655.9|82751.7|82657.4|82758.5|82657.8|82747.3|82652.6|10
1622674630000|2021-06-02 22:57:10|82751.9|82658.1|82757.2|82656.3|82757.2|82658.1|82749.1|82653.5|9
1622674640000|2021-06-02 22:57:20|82738.7|82655.4|82762.2|82656.1|82769.3|82658.3|82738.5|82652.6|9
1622674650000|2021-06-02 22:57:30|82760.9|82657.2|82755.8|82657.9|82767.4|82657.9|82755.8|82657.1|8
1622674660000|2021-06-02 22:57:40|82754.8|82658|82749|82657|82769.1|82661.1|82749|82655.6|13
1622674670000|2021-06-02 22:57:50|82762.2|82654.7|82754.8|82651.8|82762.2|82654.7|82750.5|82651.7|11
1622674680000|2021-06-02 22:58:00|82747.9|82653.3|82760.4|82655.2|82765.2|82657.8|82746|82652.5|10
1622674690000|2021-06-02 22:58:10|82760.6|82654.4|82755.6|82652.9|82760.9|82654.6|82755.6|82652.9|8
1622674700000|2021-06-02 22:58:20|82762.2|82655|82756.1|82652|82762.2|82655|82748.9|82651.1|12
1622674710000|2021-06-02 22:58:30|82757.6|82648.9|82751.3|82657|82762.4|82657.7|82751.3|82648.9|16
1622674720000|2021-06-02 22:58:40|82751.7|82658|82755|82658.1|82760.5|82658.1|82750.2|82655.8|11
1622674730000|2021-06-02 22:58:50|82765|82659.4|82761.8|82656.2|82766.9|82659.5|82758.1|82656.2|7
1622674740000|2021-06-02 22:59:00|82760.8|82655.7|82758.7|82659.6|82762.6|82659.6|82758.7|82655.6|15
1622674750000|2021-06-02 22:59:10|82757.6|82660.1|82765.3|82660.2|82771|82661.4|82757.5|82659.7|10
1622674760000|2021-06-02 22:59:20|82768|82660.6|82754.3|82660.7|82768.2|82664.8|82748|82659.6|13
1622674770000|2021-06-02 22:59:30|82753.5|82658.1|82765.9|82654.9|82769.9|82660.4|82752.9|82653.6|27
1622674780000|2021-06-02 22:59:40|82767.3|82656.3|82761.3|82657.5|82767.3|82665.7|82754.1|82653.5|15
1622674790000|2021-06-02 22:59:50|82761.8|82657.1|82762.6|82659.1|82767.1|82659.5|82758.3|82655.1|20
1622674800000|2021-06-02 23:00:00|82754.9|82662.5|82718.9|82634.6|82759.2|82662.5|82716.8|82631.3|68
1622674810000|2021-06-02 23:00:10|82715.1|82633|82707.8|82631.7|82725|82649.3|82694.6|82630|80
1622674820000|2021-06-02 23:00:20|82710.6|82631.4|82709.3|82635.7|82715.5|82648.1|82691.5|82629.4|80
1622674830000|2021-06-02 23:00:30|82709.4|82637.9|82709|82659|82725.1|82660.2|82700.8|82635.2|78
1622674840000|2021-06-02 23:00:40|82708.8|82658.8|82704.1|82654.1|82721.3|82660.7|82702.2|82646.5|77
1622674850000|2021-06-02 23:00:50|82706.5|82656.5|82711.7|82634.1|82713.2|82660|82695.1|82629.3|74
1622674860000|2021-06-02 23:01:00|82694.7|82644.7|82699.3|82649.3|82717.8|82652.7|82691.9|82628.8|80
1622674870000|2021-06-02 23:01:10|82707.6|82635.8|82707.6|82636.7|82711.4|82649.9|82688.3|82630|79
1622674880000|2021-06-02 23:01:20|82709.6|82633.6|82690|82640|82716.1|82656.3|82688.4|82629.7|79
1622674890000|2021-06-02 23:01:30|82687.8|82637.8|82686.4|82636.4|82714.1|82651.5|82685.9|82629|79
1622674900000|2021-06-02 23:01:40|82686.2|82636.2|82721.4|82649.8|82725.2|82660.4|82685.7|82629.3|77
1622674910000|2021-06-02 23:01:50|82727.4|82650.7|82711.7|82661.7|82727.4|82664.1|82706.8|82646|37
1622674920000|2021-06-02 23:02:00|82711.9|82661.9|82726.4|82653.6|82726.4|82665|82709.4|82646.4|56
1622674930000|2021-06-02 23:02:10|82726.3|82653.3|82709.6|82630.5|82728.3|82665.5|82699.5|82630.5|63
1622674940000|2021-06-02 23:02:20|82707.7|82627.5|82715.1|82641.9|82716.4|82653.8|82689.9|82605.7|64
1622674950000|2021-06-02 23:02:30|82714.7|82640.8|82703.3|82653.3|82721|82656.3|82702.4|82640|37
1622674960000|2021-06-02 23:02:40|82703.5|82653.5|82712.9|82662.9|82721.8|82663.2|82703.5|82643|51
1622674970000|2021-06-02 23:02:50|82711.7|82661.7|82709.8|82659.8|82725.4|82661.7|82704.2|82643.5|36
1622674980000|2021-06-02 23:03:00|82709.6|82659.6|82726.5|82649.3|82732.2|82661.2|82709.2|82647.2|24
1622674990000|2021-06-02 23:03:10|82731.3|82650.8|82728.7|82648.1|82731.9|82650.8|82724.3|82647.7|22
1622675000000|2021-06-02 23:03:20|82727.7|82647.7|82721.5|82646.4|82732.1|82650.5|82721.5|82646|23
1622675010000|2021-06-02 23:03:30|82726.1|82647.6|82711.6|82661.6|82736.5|82663.5|82711.6|82644.9|42
1622675020000|2021-06-02 23:03:40|82712.2|82662.2|82715|82665|82727.4|82665|82712.2|82642.7|8
1622675030000|2021-06-02 23:03:50|82715.1|82665.1|82712.9|82662.9|82728.3|82666.6|82712.6|82653|23
1622675040000|2021-06-02 23:04:00|82713.4|82663.4|82728.5|82655.8|82728.6|82667.5|82713.4|82649.9|13
1622675050000|2021-06-02 23:04:10|82728.9|82654.9|82715.2|82665.2|82733.5|82667.7|82714|82653.5|25
1622675060000|2021-06-02 23:04:20|82715.6|82665.6|82718.1|82668.1|82718.1|82668.1|82713.3|82663.3|13
1622675070000|2021-06-02 23:04:30|82717.1|82667.1|82718.1|82668.1|82731.6|82668.5|82713.6|82654.6|13
1622675080000|2021-06-02 23:04:40|82717.9|82667.9|82715.9|82665.9|82731.1|82670.5|82715.8|82649.8|21
1622675090000|2021-06-02 23:04:50|82714.8|82664.8|82716.4|82666.4|82720.2|82670.2|82714.8|82664.8|6
1622675100000|2021-06-02 23:05:00|82718.4|82668.4|82713.3|82663.3|82718.6|82668.6|82713.1|82663.1|18
1622675110000|2021-06-02 23:05:10|82715.3|82665.3|82715.4|82665.4|82729.8|82671.5|82715.3|82656.9|11
1622675120000|2021-06-02 23:05:20|82715.5|82665.5|82720.2|82670.2|82726.7|82671.6|82715.5|82655.8|9
1622675130000|2021-06-02 23:05:30|82730.8|82658.7|82734.1|82656|82734.7|82673.9|82715.4|82656|10
1622675140000|2021-06-02 23:05:40|82718.8|82668.8|82729.6|82653|82731.8|82670|82715.8|82653|10
1622675150000|2021-06-02 23:05:50|82729.7|82651|82717.6|82667.6|82735.6|82667.6|82717.4|82651|14
1622675160000|2021-06-02 23:06:00|82731.5|82655.3|82718|82668|82731.5|82670.1|82716.2|82654.9|17
1622675170000|2021-06-02 23:06:10|82717.4|82667.4|82718.8|82668.8|82733.7|82670.4|82706.8|82648.9|24
1622675180000|2021-06-02 23:06:20|82720.5|82670.5|82734|82656|82734|82670.5|82713.4|82653.4|18
1622675190000|2021-06-02 23:06:30|82731.6|82657.5|82725.7|82654|82733.2|82668.9|82716.3|82647.6|15
1622675200000|2021-06-02 23:06:40|82714.2|82652.3|82726.8|82654.1|82732|82668.2|82713.5|82652.3|24
1622675210000|2021-06-02 23:06:50|82725.6|82655.3|82716.9|82666.9|82727.8|82668.4|82713.2|82655.3|16
1622675220000|2021-06-02 23:07:00|82717.3|82667.3|82713.4|82663.4|82728|82670.3|82713|82653|12
1622675230000|2021-06-02 23:07:10|82714.4|82664.4|82716.8|82666.8|82729.4|82667.5|82714.4|82655.6|12
1622675240000|2021-06-02 23:07:20|82728.9|82654.3|82714.6|82664.6|82730.7|82669.2|82713.9|82654.3|12
1622675250000|2021-06-02 23:07:30|82714.1|82664.1|82721.8|82671.8|82740.8|82671.8|82712|82645.4|11
1622675260000|2021-06-02 23:07:40|82729.7|82657.8|82718.1|82668.1|82729.7|82671.6|82716.3|82657.8|17
1622675270000|2021-06-02 23:07:50|82721.7|82671.7|82723.1|82673.1|82723.1|82673.1|82717|82667|13
1622675280000|2021-06-02 23:08:00|82719.2|82669.2|82718.9|82668.9|82734.9|82672|82718.1|82656.7|11
1622675290000|2021-06-02 23:08:10|82717.9|82667.9|82728.7|82657.8|82728.9|82668.4|82717.9|82657.1|5
1622675300000|2021-06-02 23:08:20|82716.7|82666.7|82719.8|82669.8|82719.8|82669.8|82716.5|82666.5|10
1622675310000|2021-06-02 23:08:30|82716.6|82666.6|82718.1|82668.1|82718.6|82668.6|82716.1|82666.1|7
1622675320000|2021-06-02 23:08:40|82718.3|82668.3|82718.7|82668.7|82729.9|82668.7|82717.1|82655.8|9
1622675330000|2021-06-02 23:08:50|82727.1|82656.3|82717.7|82667.7|82737|82669|82717.2|82651|10
1622675340000|2021-06-02 23:09:00|82717.3|82667.3|82719.8|82669.8|82719.8|82669.8|82716.6|82666.6|3
1622675350000|2021-06-02 23:09:10|82719.1|82669.1|82717.4|82667.4|82730.1|82669.1|82717.2|82656.7|20
1622675360000|2021-06-02 23:09:20|82717.8|82667.8|82725.6|82654.6|82731.6|82671|82715.4|82654.6|13
1622675370000|2021-06-02 23:09:30|82721.9|82671.9|82716|82666|82732.8|82671.9|82716|82655.8|4
1622675380000|2021-06-02 23:09:40|82721.5|82671.5|82719.6|82669.6|82733|82675|82719.6|82659.2|6
1622675390000|2021-06-02 23:09:50|82719.5|82669.5|82718.8|82668.8|82730.1|82670.4|82717.5|82658.2|21
1622675400000|2021-06-02 23:10:00|82719|82669|82719|82669|82731.8|82671.1|82714.1|82658|22
1622675410000|2021-06-02 23:10:10|82718|82668|82728.6|82658|82731.9|82670.1|82717.9|82657.9|10
1622675420000|2021-06-02 23:10:20|82730.8|82655|82728.2|82657.4|82733.9|82669|82717.4|82655|15
1622675430000|2021-06-02 23:10:30|82718.5|82668.5|82717.1|82667.1|82730.9|82668.5|82717|82656.2|12
1622675440000|2021-06-02 23:10:40|82716|82666|82719.7|82669.7|82719.8|82669.8|82715.9|82665.9|12
1622675450000|2021-06-02 23:10:50|82719.9|82669.9|82730.1|82659.5|82731|82671.6|82719.2|82659.5|12
1622675460000|2021-06-02 23:11:00|82719.7|82669.7|82719|82669|82732|82671.6|82718.9|82658.6|15
1622675470000|2021-06-02 23:11:10|82718.7|82668.7|82716.8|82666.8|82731.1|82669.8|82716.8|82659.2|12
1622675480000|2021-06-02 23:11:20|82716.5|82666.5|82718|82668|82731.5|82668|82716.5|82657|8
1622675490000|2021-06-02 23:11:30|82717.4|82667.4|82712.6|82662.6|82731.1|82669|82712.6|82657.4|13
1622675500000|2021-06-02 23:11:40|82731.5|82649.1|82716.8|82666.8|82734.1|82668.8|82716.8|82648.9|9
1622675510000|2021-06-02 23:11:50|82728.5|82654.8|82717.8|82667.8|82732.2|82670.9|82716.7|82654.8|20
1622675520000|2021-06-02 23:12:00|82717.6|82667.6|82717.2|82667.2|82718.9|82668.9|82717|82667|7
1622675530000|2021-06-02 23:12:10|82728.8|82655.4|82716.5|82666.5|82742|82670.3|82716.1|82652|11
1622675540000|2021-06-02 23:12:20|82728.9|82652.9|82719.2|82669.2|82732.7|82670|82712.4|82652.9|19
1622675550000|2021-06-02 23:12:30|82728.3|82658|82729.4|82656.3|82729.6|82672.7|82716.4|82656.3|9
1622675560000|2021-06-02 23:12:40|82717.6|82667.6|82733.8|82657.6|82733.8|82670.8|82717.6|82657.6|14
1622675570000|2021-06-02 23:12:50|82732.5|82658.5|82719.6|82669.6|82733.6|82672.2|82719.6|82658.3|9
1622675580000|2021-06-02 23:13:00|82719.1|82669.1|82721|82671|82731.2|82672.4|82719|82658.9|18
1622675590000|2021-06-02 23:13:10|82721.1|82671.1|82729.2|82657.3|82731.1|82672.5|82718.7|82655.3|11
1622675600000|2021-06-02 23:13:20|82733.4|82654.1|82719.4|82669.4|82734.1|82673.9|82718.8|82653.9|15
1622675610000|2021-06-02 23:13:30|82734.3|82654.2|82720.6|82670.6|82734.3|82677.6|82720.5|82654.2|8
1622675620000|2021-06-02 23:13:40|82720.7|82670.7|82721|82671|82725.3|82675.3|82718.7|82668.7|21
1622675630000|2021-06-02 23:13:50|82721.9|82671.9|82734.1|82660.7|82734.5|82672.5|82719.2|82659|12
1622675640000|2021-06-02 23:14:00|82733|82660.2|82721.5|82671.5|82733.4|82674.6|82718.9|82660.2|23
1622675650000|2021-06-02 23:14:10|82721.4|82671.4|82720.7|82670.7|82721.4|82671.4|82717|82667|15
1622675660000|2021-06-02 23:14:20|82719.6|82669.6|82719.5|82669.5|82730.1|82671.6|82717.5|82658.9|17
1622675670000|2021-06-02 23:14:30|82719.2|82669.2|82716.5|82666.5|82732.3|82671.5|82716.4|82655.9|18
1622675680000|2021-06-02 23:14:40|82717.5|82667.5|82734.2|82660.6|82734.2|82670|82713.5|82649.9|10
1622675690000|2021-06-02 23:14:50|82733.9|82656.3|82720.5|82670.5|82734.4|82671.7|82719.5|82653.4|12
1622675700000|2021-06-02 23:15:00|82720.7|82670.7|82721|82671|82733|82671.4|82714.9|82652|14
1622675710000|2021-06-02 23:15:10|82721.5|82671.5|82718.6|82668.6|82721.5|82671.5|82718.4|82668.4|9
1622675720000|2021-06-02 23:15:20|82729|82657.5|82721.3|82671.3|82729|82674.1|82718.9|82657.5|7
1622675730000|2021-06-02 23:15:30|82733.7|82660|82721.1|82671.1|82733.7|82674.4|82721.1|82660|13
1622675740000|2021-06-02 23:15:40|82728.5|82652.6|82720.9|82670.9|82740.9|82670.9|82715.5|82640.1|9
1622675750000|2021-06-02 23:15:50|82719.5|82669.5|82719.1|82669.1|82732.5|82673.6|82719|82661.2|23
1622675760000|2021-06-02 23:16:00|82717.8|82667.8|82719.8|82669.8|82724.5|82674.5|82717.6|82667.6|7
1622675770000|2021-06-02 23:16:10|82718.7|82668.7|82723.7|82673.7|82737.1|82676.2|82718.7|82664|22
1622675780000|2021-06-02 23:16:20|82723.4|82673.4|82722.5|82672.5|82732.9|82673.9|82718.6|82660.3|8
1622675790000|2021-06-02 23:16:30|82721.2|82671.2|82721.4|82671.4|82735.1|82678.5|82720.1|82663.3|17
1622675800000|2021-06-02 23:16:40|82720.4|82670.4|82722.4|82672.4|82732.6|82674|82720.4|82659.7|14
1622675810000|2021-06-02 23:16:50|82721.9|82671.9|82736.4|82663.6|82736.4|82677.6|82720.7|82661.8|12
1622675820000|2021-06-02 23:17:00|82737.7|82664.6|82720.8|82670.8|82737.7|82674.5|82720.8|82664.6|15
1622675830000|2021-06-02 23:17:10|82721.3|82671.3|82721.4|82671.4|82731.6|82674.2|82721.3|82661.3|9
1622675840000|2021-06-02 23:17:20|82721.2|82671.2|82721.3|82671.3|82725.3|82675.3|82720.1|82670.1|19
1622675850000|2021-06-02 23:17:30|82718.7|82668.7|82721.2|82671.2|82730|82672.5|82717.4|82657.4|19
1622675860000|2021-06-02 23:17:40|82720.2|82670.2|82719.3|82669.3|82730.3|82672.7|82717.8|82659.5|29
1622675870000|2021-06-02 23:17:50|82720.4|82670.4|82719.9|82669.9|82721.6|82671.6|82719.1|82669.1|18
1622675880000|2021-06-02 23:18:00|82720|82670|82720.8|82670.8|82722.4|82672.4|82718.3|82668.3|11
1622675890000|2021-06-02 23:18:10|82721.3|82671.3|82714.9|82664.9|82725|82671.3|82712.6|82652|30
1622675900000|2021-06-02 23:18:20|82714|82664|82712.3|82662.3|82718.4|82668.4|82711.7|82661.7|23
1622675910000|2021-06-02 23:18:30|82712.1|82662.1|82712.8|82662.8|82716.9|82666.9|82711.7|82661.7|24
1622675920000|2021-06-02 23:18:40|82712.7|82662.7|82714.7|82664.7|82716|82666|82712.7|82662.7|15
1622675930000|2021-06-02 23:18:50|82718.8|82668.8|82713.5|82663.5|82719.3|82669.3|82713.5|82663.5|21
1622675940000|2021-06-02 23:19:00|82714.1|82664.1|82718.8|82645.3|82726.6|82665.3|82708|82644.6|54
1622675950000|2021-06-02 23:19:10|82720.8|82645.1|82711.2|82661.2|82725.2|82665.6|82708.6|82645.1|34
1622675960000|2021-06-02 23:19:20|82711.5|82661.5|82712.1|82662.1|82714.1|82664.1|82710.8|82660.8|24
1622675970000|2021-06-02 23:19:30|82712|82662|82724.8|82653|82725.9|82666.2|82709.8|82653|19
1622675980000|2021-06-02 23:19:40|82714.4|82664.4|82713.1|82663.1|82725.8|82664.6|82711.4|82650.4|15
1622675990000|2021-06-02 23:19:50|82712.4|82662.4|82708.4|82658.4|82723.7|82667.9|82708|82651.8|22
1622676000000|2021-06-02 23:20:00|82708.6|82658.6|82708.5|82658.5|82721.9|82662.1|82708|82651.9|19
1622676010000|2021-06-02 23:20:10|82708|82658|82708.5|82658.5|82709.2|82659.2|82706.4|82656.4|18
1622676020000|2021-06-02 23:20:20|82727.6|82651.9|82726.8|82652.7|82728.1|82663.7|82709.5|82648.5|10
1622676030000|2021-06-02 23:20:30|82726.4|82654.4|82727.4|82656.9|82727.9|82664.4|82714.2|82651.4|8
1622676040000|2021-06-02 23:20:40|82728.5|82652.7|82710.6|82660.6|82728.5|82664.9|82710.2|82651.3|12
1622676050000|2021-06-02 23:20:50|82704.9|82654.9|82710.3|82660.3|82710.8|82660.8|82704.1|82654.1|18
1622676060000|2021-06-02 23:21:00|82709.6|82659.6|82708.9|82658.9|82710.6|82660.6|82708.1|82658.1|17
1622676070000|2021-06-02 23:21:10|82708.4|82658.4|82724.8|82652.4|82724.8|82664.5|82708.4|82652.4|16
1622676080000|2021-06-02 23:21:20|82712|82662|82712.5|82662.5|82723.6|82663.2|82711.7|82651.2|8
1622676090000|2021-06-02 23:21:30|82708.6|82658.6|82709|82659|82711.5|82661.5|82708.6|82658.6|9
1622676100000|2021-06-02 23:21:40|82708.8|82658.8|82710.6|82660.6|82740.2|82663.7|82708.5|82654.6|17
1622676110000|2021-06-02 23:21:50|82712.6|82662.6|82720.9|82650.4|82720.9|82664.1|82709.9|82650.4|21
1622676120000|2021-06-02 23:22:00|82709.9|82659.9|82715.3|82665.3|82716.2|82666.2|82708.5|82658.5|16
1622676130000|2021-06-02 23:22:10|82713.5|82663.5|82712.7|82662.7|82714|82664|82710.3|82660.3|17
1622676140000|2021-06-02 23:22:20|82712|82662|82713|82663|82714.6|82664.6|82709.2|82659.2|26
1622676150000|2021-06-02 23:22:30|82712.2|82662.2|82714|82664|82716.4|82666.4|82710|82660|21
1622676160000|2021-06-02 23:22:40|82712.2|82662.2|82711.3|82661.3|82716.7|82666.7|82711.3|82661.3|22
1622676170000|2021-06-02 23:22:50|82712.2|82662.2|82712.5|82662.5|82714.3|82664.3|82711.4|82661.4|20
1622676180000|2021-06-02 23:23:00|82712.4|82662.4|82715.3|82665.3|82716.9|82666.9|82712|82662|11
1622676190000|2021-06-02 23:23:10|82715.4|82665.4|82713|82663|82715.4|82665.4|82713|82663|9
1622676200000|2021-06-02 23:23:20|82723.9|82650.6|82713.1|82663.1|82723.9|82665.8|82710.3|82650.6|30
1622676210000|2021-06-02 23:23:30|82713.3|82663.3|82710.7|82660.7|82721.9|82666.9|82709.2|82650.5|21
1622676220000|2021-06-02 23:23:40|82710|82660|82714|82664|82717.6|82667.6|82709.8|82659.8|17
1622676230000|2021-06-02 23:23:50|82713.9|82663.9|82714.7|82664.7|82715.9|82665.9|82713.1|82663.1|11
1622676240000|2021-06-02 23:24:00|82714.9|82664.9|82711.4|82661.4|82721.9|82666.1|82708.9|82650.1|20
1622676250000|2021-06-02 23:24:10|82711.3|82661.3|82710.2|82660.2|82719.9|82669.9|82708.3|82658.3|35
1622676260000|2021-06-02 23:24:20|82710|82660|82716|82666|82716|82666|82710|82660|6
1622676270000|2021-06-02 23:24:30|82713.2|82663.2|82714.4|82664.4|82714.9|82664.9|82712.7|82662.7|20
1622676280000|2021-06-02 23:24:40|82713.7|82663.7|82714.5|82664.5|82714.8|82664.8|82708.7|82658.7|21
1622676290000|2021-06-02 23:24:50|82713.6|82663.6|82713.2|82663.2|82713.6|82663.6|82711.2|82661.2|18
1622676300000|2021-06-02 23:25:00|82713.5|82663.5|82715.9|82665.9|82716.8|82666.8|82711.2|82661.2|13
1622676310000|2021-06-02 23:25:10|82714.4|82664.4|82714.7|82664.7|82714.7|82664.7|82712.6|82662.6|12
1622676320000|2021-06-02 23:25:20|82715.1|82665.1|82714.9|82664.9|82717.7|82667.7|82713.4|82663.4|10
1622676330000|2021-06-02 23:25:30|82709.9|82659.9|82712.2|82662.2|82719.9|82669.9|82709.8|82659.8|17
1622676340000|2021-06-02 23:25:40|82712.3|82662.3|82712.5|82662.5|82721|82671|82709.9|82659.9|39
1622676350000|2021-06-02 23:25:50|82711.8|82661.8|82711.9|82661.9|82714.7|82664.7|82708.6|82658.6|31
1622676360000|2021-06-02 23:26:00|82711.2|82661.2|82711.6|82661.6|82718.7|82668.7|82710.5|82660.5|16
1622676370000|2021-06-02 23:26:10|82711.3|82661.3|82714.4|82664.4|82717.9|82667.9|82711|82661|11
1622676380000|2021-06-02 23:26:20|82714.9|82664.9|82711.7|82661.7|82716.8|82666.8|82711.7|82661.7|12
1622676390000|2021-06-02 23:26:30|82714.3|82664.3|82714.9|82664.9|82734|82664.9|82710.4|82639.7|7
1622676400000|2021-06-02 23:26:40|82718.8|82668.8|82717.4|82667.4|82719|82669|82713.6|82663.6|9
1622676410000|2021-06-02 23:26:50|82716.7|82666.7|82719.8|82669.8|82719.8|82669.8|82712.1|82662.1|13
1622676420000|2021-06-02 23:27:00|82718.9|82668.9|82719.5|82669.5|82719.5|82669.5|82714.2|82664.2|9
1622676430000|2021-06-02 23:27:10|82716.1|82666.1|82709|82659|82718.2|82668.2|82709|82659|19
1622676440000|2021-06-02 23:27:20|82709.1|82659.1|82715.3|82665.3|82720|82670|82709.1|82659.1|15
1622676450000|2021-06-02 23:27:30|82714.4|82664.4|82714.7|82664.7|82716.8|82666.8|82709.5|82659.5|14
1622676460000|2021-06-02 23:27:40|82713.3|82663.3|82719.5|82669.5|82721.5|82671.5|82712.3|82662.3|8
1622676470000|2021-06-02 23:27:50|82728.8|82658|82709.8|82659.8|82728.8|82668.3|82709.8|82658|16
1622676480000|2021-06-02 23:28:00|82712.1|82662.1|82712.6|82662.6|82718.7|82668.7|82709.9|82659.9|53
1622676490000|2021-06-02 23:28:10|82712.8|82662.8|82715.6|82665.6|82716.6|82666.6|82712.8|82662.8|10
1622676500000|2021-06-02 23:28:20|82713.7|82663.7|82715.1|82665.1|82717.3|82667.3|82713.4|82663.4|13
1622676510000|2021-06-02 23:28:30|82715.3|82665.3|82712.9|82662.9|82718.9|82668.9|82709.5|82659.5|23
1622676520000|2021-06-02 23:28:40|82714.5|82664.5|82712.2|82662.2|82715.7|82665.7|82708.3|82658.3|12
1622676530000|2021-06-02 23:28:50|82711.9|82661.9|82714.9|82664.9|82716.2|82666.2|82704.6|82654.6|14
1622676540000|2021-06-02 23:29:00|82714.3|82664.3|82712.4|82662.4|82719.4|82669.4|82712.4|82662.4|10
1622676550000|2021-06-02 23:29:10|82710|82660|82717|82667|82718.7|82668.7|82710|82660|17
1622676560000|2021-06-02 23:29:20|82714.1|82664.1|82713.7|82663.7|82721.7|82671.7|82708.9|82658.9|35
1622676570000|2021-06-02 23:29:30|82713.1|82663.1|82714|82664|82714.4|82664.4|82713.1|82663.1|11
1622676580000|2021-06-02 23:29:40|82718.7|82668.7|82717.2|82667.2|82718.9|82668.9|82711.4|82661.4|7
1622676590000|2021-06-02 23:29:50|82718.8|82668.8|82715.9|82665.9|82718.8|82668.8|82714.5|82664.5|9
1622676600000|2021-06-02 23:30:00|82715.8|82665.8|82713.2|82663.2|82716.1|82666.1|82709.3|82659.3|21
1622676610000|2021-06-02 23:30:10|82713.5|82663.5|82716.9|82666.9|82720.1|82670.1|82710.3|82660.3|24
1622676620000|2021-06-02 23:30:20|82716.8|82666.8|82718.8|82668.8|82720.7|82670.7|82710.7|82660.7|17
1622676630000|2021-06-02 23:30:30|82718.4|82668.4|82717.8|82667.8|82720.6|82670.6|82717.6|82667.6|9
1622676640000|2021-06-02 23:30:40|82718.8|82668.8|82717.8|82667.8|82720.9|82670.9|82717.1|82667.1|16
1622676650000|2021-06-02 23:30:50|82718|82668|82716|82666|82721.3|82671.3|82713.6|82663.6|15
1622676660000|2021-06-02 23:31:00|82715|82665|82709.8|82659.8|82720.3|82670.3|82709.8|82659.8|20
1622676670000|2021-06-02 23:31:10|82712.1|82662.1|82717.2|82667.2|82718.7|82668.7|82711.9|82661.9|13
1622676680000|2021-06-02 23:31:20|82716.2|82666.2|82714.6|82664.6|82717.8|82667.8|82714.6|82664.6|12
1622676690000|2021-06-02 23:31:30|82714.9|82664.9|82713.8|82663.8|82719.2|82669.2|82713.8|82663.8|9
1622676700000|2021-06-02 23:31:40|82712.6|82662.6|82714.3|82664.3|82718.3|82668.3|82711.3|82661.3|14
1622676710000|2021-06-02 23:31:50|82716.7|82666.7|82710.4|82660.4|82718.8|82668.8|82710.4|82660.4|12
1622676720000|2021-06-02 23:32:00|82714.3|82664.3|82711.3|82661.3|82720.4|82670.4|82709.9|82659.9|25
1622676730000|2021-06-02 23:32:10|82725.8|82652.8|82712.1|82662.1|82725.8|82663.1|82710|82652.8|9
1622676740000|2021-06-02 23:32:20|82725.6|82649.9|82719|82669|82733|82670.8|82713.8|82649.9|9
1622676750000|2021-06-02 23:32:30|82718.6|82668.6|82725.1|82649.6|82725.1|82668.6|82707.8|82649.6|15
1622676760000|2021-06-02 23:32:40|82711.5|82661.5|82712.8|82662.8|82717.4|82667.4|82709.1|82659.1|14
1622676770000|2021-06-02 23:32:50|82713.7|82663.7|82720.2|82670.2|82720.2|82670.2|82713|82663|17
1622676780000|2021-06-02 23:33:00|82718.6|82668.6|82716.4|82666.4|82728.5|82669.6|82714.5|82655.6|10
1622676790000|2021-06-02 23:33:10|82729.2|82657.3|82713.9|82663.9|82729.2|82667.1|82712.6|82657.3|13
1622676800000|2021-06-02 23:33:20|82714.9|82664.9|82722|82672|82722|82672|82714.7|82664.7|8
1622676810000|2021-06-02 23:33:30|82721.1|82671.1|82726.9|82656.3|82726.9|82671.4|82716.9|82656.3|10
1622676820000|2021-06-02 23:33:40|82729.6|82656.4|82724.6|82674.6|82729.6|82674.6|82716.5|82656.4|7
1622676830000|2021-06-02 23:33:50|82721.6|82671.6|82715.7|82665.7|82727.6|82671.6|82714.4|82654.1|12
1622676840000|2021-06-02 23:34:00|82715.8|82665.8|82716.5|82666.5|82719|82669|82714.7|82664.7|6
1622676850000|2021-06-02 23:34:10|82715.8|82665.8|82716.3|82666.3|82726.5|82669.9|82714.5|82655.7|15
1622676860000|2021-06-02 23:34:20|82715.8|82665.8|82718.1|82668.1|82722|82672|82713.6|82663.6|18
1622676870000|2021-06-02 23:34:30|82716.9|82666.9|82715.9|82665.9|82717.1|82667.1|82714.2|82664.2|11
1622676880000|2021-06-02 23:34:40|82716.2|82666.2|82716.8|82666.8|82722.5|82672.5|82715.8|82665.8|17
1622676890000|2021-06-02 23:34:50|82726|82654|82718.5|82668.5|82726|82671.5|82713.7|82654|23
1622676900000|2021-06-02 23:35:00|82719.3|82669.3|82721|82671|82723|82673|82716.7|82666.7|30
1622676910000|2021-06-02 23:35:10|82720.6|82670.6|82724.2|82674.2|82726.6|82676.6|82720.4|82670.4|31
1622676920000|2021-06-02 23:35:20|82724.5|82674.5|82726.6|82676.6|82736.7|82677.8|82722.2|82666.5|17
1622676930000|2021-06-02 23:35:30|82726.8|82676.8|82728.3|82678.3|82728.6|82678.6|82725.3|82675.3|13
1622676940000|2021-06-02 23:35:40|82727.2|82677.2|82728.8|82678.8|82728.8|82678.8|82725.4|82675.4|7
1622676950000|2021-06-02 23:35:50|82736.5|82666.4|82743|82671.6|82743.1|82683.8|82724.8|82666.4|8
1622676960000|2021-06-02 23:36:00|82729.2|82679.2|82725|82675|82736.4|82679.2|82721|82665.5|15
1622676970000|2021-06-02 23:36:10|82724.9|82674.9|82734.1|82684.1|82735.7|82685.7|82722.7|82672.7|46
1622676980000|2021-06-02 23:36:20|82733.2|82683.2|82735.4|82685.4|82735.4|82685.4|82729.4|82679.4|49
1622676990000|2021-06-02 23:36:30|82734.7|82684.7|82738.7|82688.7|82740.5|82690.5|82731.7|82681.7|56
1622677000000|2021-06-02 23:36:40|82736.6|82686.6|82735.1|82685.1|82741.2|82691.2|82735.1|82685.1|51
1622677010000|2021-06-02 23:36:50|82735.6|82685.6|82741.3|82691.3|82743.4|82693.4|82734|82684|58
1622677020000|2021-06-02 23:37:00|82741.4|82691.4|82738.5|82688.5|82745.6|82695.6|82738.3|82688.3|34
1622677030000|2021-06-02 23:37:10|82739.3|82689.3|82739|82689|82740.3|82690.3|82737.1|82687.1|21
1622677040000|2021-06-02 23:37:20|82737.1|82687.1|82741.8|82691.8|82743.2|82693.2|82737.1|82687.1|18
1622677050000|2021-06-02 23:37:30|82742.3|82692.3|82741.6|82691.6|82742.3|82692.3|82740.8|82690.8|5
1622677060000|2021-06-02 23:37:40|82741.3|82691.3|82742.4|82692.4|82742.4|82692.4|82736.8|82686.8|12
1622677070000|2021-06-02 23:37:50|82741.9|82691.9|82741.6|82691.6|82741.9|82691.9|82741|82691|5
1622677080000|2021-06-02 23:38:00|82739.5|82689.5|82740.8|82690.8|82742.3|82692.3|82734.2|82684.2|47
1622677090000|2021-06-02 23:38:10|82738.1|82688.1|82737|82687|82739.1|82689.1|82735.9|82685.9|21
1622677100000|2021-06-02 23:38:20|82737.4|82687.4|82737.7|82687.7|82738.8|82688.8|82736.8|82686.8|13
1622677110000|2021-06-02 23:38:30|82737.9|82687.9|82743.7|82693.7|82744.7|82694.7|82737.9|82687.9|21
1622677120000|2021-06-02 23:38:40|82744|82694|82743.9|82693.9|82744.7|82694.7|82743.7|82693.7|11
1622677130000|2021-06-02 23:38:50|82743.7|82693.7|82744|82694|82745.7|82695.7|82743.7|82693.7|11
1622677140000|2021-06-02 23:39:00|82744.4|82694.4|82742.4|82692.4|82745.3|82695.3|82742.2|82692.2|14
1622677150000|2021-06-02 23:39:10|82742.2|82692.2|82744.1|82694.1|82746.9|82696.9|82742.2|82692.2|11
1622677160000|2021-06-02 23:39:20|82745.2|82695.2|82742.3|82692.3|82745.2|82695.2|82741.1|82691.1|23
1622677170000|2021-06-02 23:39:30|82738.7|82688.7|82740.8|82690.8|82743.5|82693.5|82734|82684|33
1622677180000|2021-06-02 23:39:40|82742|82692|82737.8|82687.8|82743.2|82693.2|82736.5|82686.5|21
1622677190000|2021-06-02 23:39:50|82738.7|82688.7|82743.7|82693.7|82743.9|82693.9|82738.7|82688.7|17
1622677200000|2021-06-02 23:40:00|82743.8|82693.8|82746.4|82696.4|82747.2|82697.2|82742.6|82692.6|13
1622677210000|2021-06-02 23:40:10|82745.6|82695.6|82741.4|82691.4|82745.6|82695.6|82741.3|82691.3|8
1622677220000|2021-06-02 23:40:20|82741.2|82691.2|82732.5|82682.5|82743.4|82693.4|82722.1|82657.9|77
1622677230000|2021-06-02 23:40:30|82730.8|82680.8|82733.5|82683.5|82737.6|82687.6|82728.7|82678.7|51
1622677240000|2021-06-02 23:40:40|82734.3|82684.3|82734.5|82684.5|82741.5|82691.5|82732|82682|49
1622677250000|2021-06-02 23:40:50|82735.1|82685.1|82735.1|82685.1|82737.7|82687.7|82734|82684|14
1622677260000|2021-06-02 23:41:00|82733.5|82683.5|82736|82686|82742.3|82692.3|82731|82681|39
1622677270000|2021-06-02 23:41:10|82736.7|82686.7|82740.4|82690.4|82742.8|82692.8|82735.3|82685.3|37
1622677280000|2021-06-02 23:41:20|82740.5|82690.5|82743.1|82693.1|82743.3|82693.3|82739.7|82689.7|49
1622677290000|2021-06-02 23:41:30|82741.7|82691.7|82743.9|82693.9|82745.5|82695.5|82739.9|82689.9|35
1622677300000|2021-06-02 23:41:40|82743.6|82693.6|82743.7|82693.7|82744|82694|82738.5|82688.5|18
1622677310000|2021-06-02 23:41:50|82742.2|82692.2|82732|82682|82743.4|82693.4|82732|82682|15
1622677320000|2021-06-02 23:42:00|82737|82687|82739.8|82689.8|82740|82690|82737|82687|9
1622677330000|2021-06-02 23:42:10|82740.1|82690.1|82742.2|82692.2|82743.1|82693.1|82738.4|82688.4|14
1622677340000|2021-06-02 23:42:20|82741.1|82691.1|82740|82690|82741.9|82691.9|82738|82688|20
1622677350000|2021-06-02 23:42:30|82740.1|82690.1|82741.7|82691.7|82743.9|82693.9|82737.1|82687.1|12
1622677360000|2021-06-02 23:42:40|82742.1|82692.1|82740.8|82690.8|82742.6|82692.6|82739.9|82689.9|21
1622677370000|2021-06-02 23:42:50|82739.7|82689.7|82742.1|82692.1|82743.5|82693.5|82739.7|82689.7|9
1622677380000|2021-06-02 23:43:00|82741.8|82691.8|82741.5|82691.5|82741.8|82691.8|82741.4|82691.4|3
1622677390000|2021-06-02 23:43:10|82741.7|82691.7|82742.1|82692.1|82742.8|82692.8|82740.5|82690.5|11
1622677400000|2021-06-02 23:43:20|82741.5|82691.5|82747.4|82697.4|82747.4|82697.4|82741.4|82691.4|9
1622677410000|2021-06-02 23:43:30|82742.7|82692.7|82742.6|82692.6|82744.3|82694.3|82741.6|82691.6|9
1622677420000|2021-06-02 23:43:40|82755|82682.5|82742.2|82692.2|82755|82693.6|82741.7|82682.5|13
1622677430000|2021-06-02 23:43:50|82741|82691|82743.2|82693.2|82743.2|82693.2|82740.9|82690.9|15
1622677440000|2021-06-02 23:44:00|82742.5|82692.5|82743.9|82693.9|82744.4|82694.4|82737.6|82687.6|53
1622677450000|2021-06-02 23:44:10|82743.7|82693.7|82743.8|82693.8|82744.6|82694.6|82743.5|82693.5|13
1622677460000|2021-06-02 23:44:20|82743.7|82693.7|82740.3|82690.3|82744|82694|82740.3|82690.3|25
1622677470000|2021-06-02 23:44:30|82740.2|82690.2|82735.8|82685.8|82742|82692|82735.6|82685.6|17
1622677480000|2021-06-02 23:44:40|82737.7|82687.7|82737.2|82687.2|82738.7|82688.7|82735.1|82685.1|42
1622677490000|2021-06-02 23:44:50|82738|82688|82738.2|82688.2|82739.5|82689.5|82737.8|82687.8|10
1622677500000|2021-06-02 23:45:00|82738.3|82688.3|82738.3|82688.3|82739.2|82689.2|82737.5|82687.5|19
1622677510000|2021-06-02 23:45:10|82738.7|82688.7|82737.4|82687.4|82738.9|82688.9|82736.2|82686.2|20
1622677520000|2021-06-02 23:45:20|82738.3|82688.3|82737.8|82687.8|82741.2|82691.2|82736.8|82686.8|54
1622677530000|2021-06-02 23:45:30|82737.1|82687.1|82737.1|82687.1|82740.6|82690.6|82736.9|82686.9|45
1622677540000|2021-06-02 23:45:40|82736.9|82686.9|82738|82688|82740.1|82690.1|82733.3|82683.3|55
1622677550000|2021-06-02 23:45:50|82738.2|82688.2|82738.7|82688.7|82738.8|82688.8|82735.5|82685.5|24
1622677560000|2021-06-02 23:46:00|82738.8|82688.8|82739.5|82689.5|82741|82691|82734.7|82684.7|30
1622677570000|2021-06-02 23:46:10|82739.4|82689.4|82735.3|82685.3|82740.1|82690.1|82734|82684|61
1622677580000|2021-06-02 23:46:20|82735.2|82685.2|82735|82685|82735.7|82685.7|82734.2|82684.2|56
1622677590000|2021-06-02 23:46:30|82735.1|82685.1|82736.5|82686.5|82737.6|82687.6|82735|82685|24
1622677600000|2021-06-02 23:46:40|82736.4|82686.4|82736.7|82686.7|82737.1|82687.1|82735.5|82685.5|16
1622677610000|2021-06-02 23:46:50|82736.8|82686.8|82735|82685|82736.9|82686.9|82733.8|82683.8|24
1622677620000|2021-06-02 23:47:00|82735.3|82685.3|82731.6|82681.6|82737|82687|82731.3|82681.3|16
1622677630000|2021-06-02 23:47:10|82731.4|82681.4|82733.3|82683.3|82737.3|82687.3|82731.4|82681.4|16
1622677640000|2021-06-02 23:47:20|82734.2|82684.2|82733|82683|82736.3|82686.3|82733|82683|14
1622677650000|2021-06-02 23:47:30|82736.6|82686.6|82731.5|82681.5|82736.6|82686.6|82731.5|82681.5|11
1622677660000|2021-06-02 23:47:40|82732.2|82682.2|82730.7|82680.7|82732.8|82682.8|82730.7|82680.7|7
1622677670000|2021-06-02 23:47:50|82730.1|82680.1|82729.1|82656.5|82736|82686|82714.7|82642.7|50
1622677680000|2021-06-02 23:48:00|82729.6|82654.4|82727.2|82677.2|82738|82677.4|82715.3|82649.6|79
1622677690000|2021-06-02 23:48:10|82725.4|82675.4|82728.3|82678.3|82733.8|82683.8|82720.1|82670.1|61
1622677700000|2021-06-02 23:48:20|82728.8|82678.8|82732.4|82682.4|82733.5|82683.5|82727.9|82677.9|45
1622677710000|2021-06-02 23:48:30|82731.9|82681.9|82726.8|82676.8|82734.4|82684.4|82726.3|82676.3|65
1622677720000|2021-06-02 23:48:40|82726.9|82676.9|82731|82681|82733.1|82683.1|82726.9|82676.9|42
1622677730000|2021-06-02 23:48:50|82731.1|82681.1|82731.4|82681.4|82735.6|82685.6|82731.1|82681.1|35
1622677740000|2021-06-02 23:49:00|82731.2|82681.2|82726.7|82676.7|82731.9|82681.9|82726.7|82676.7|9
1622677750000|2021-06-02 23:49:10|82729.2|82679.2|82733.8|82683.8|82738.3|82688.3|82729.2|82679.2|14
1622677760000|2021-06-02 23:49:20|82733.7|82683.7|82725.8|82675.8|82733.7|82683.7|82725.8|82675.8|7
1622677770000|2021-06-02 23:49:30|82726.8|82676.8|82727.5|82677.5|82738.3|82682.5|82725.3|82667.2|74
1622677780000|2021-06-02 23:49:40|82728.4|82678.4|82727.2|82677.2|82739.5|82681.7|82723.3|82662.5|70
1622677790000|2021-06-02 23:49:50|82724.9|82674.9|82736.9|82665.3|82739.3|82682.7|82724.9|82664.7|65
1622677800000|2021-06-02 23:50:00|82722.1|82665.7|82724|82674|82735.8|82679.8|82720.6|82663.7|46
1622677810000|2021-06-02 23:50:10|82724.3|82674.3|82723.8|82673.8|82736|82679.7|82719.6|82662.9|58
1622677820000|2021-06-02 23:50:20|82725.5|82675.5|82725.3|82675.3|82734|82679.3|82722.5|82662|73
1622677830000|2021-06-02 23:50:30|82725|82675|82728.4|82678.4|82730.4|82680.4|82724.3|82674.3|33
1622677840000|2021-06-02 23:50:40|82728.7|82678.7|82729.7|82679.7|82730.7|82680.7|82726.6|82676.6|19
1622677850000|2021-06-02 23:50:50|82729.4|82679.4|82728.7|82678.7|82730.2|82680.2|82725.2|82675.2|40
1622677860000|2021-06-02 23:51:00|82729|82679|82731.2|82681.2|82733.9|82683.9|82727.6|82677.6|67
1622677870000|2021-06-02 23:51:10|82731.1|82681.1|82732.6|82682.6|82733.6|82683.6|82725.2|82675.2|73
1622677880000|2021-06-02 23:51:20|82732.7|82682.7|82734.5|82684.5|82735|82685|82730.3|82680.3|60
1622677890000|2021-06-02 23:51:30|82734.4|82684.4|82732.6|82682.6|82734.9|82684.9|82725.7|82675.7|71
1622677900000|2021-06-02 23:51:40|82733.3|82683.3|82732.2|82682.2|82735|82685|82729.7|82679.7|62
1622677910000|2021-06-02 23:51:50|82732.6|82682.6|82734.7|82684.7|82734.7|82684.7|82728.3|82678.3|58
1622677920000|2021-06-02 23:52:00|82735|82685|82721.5|82671.5|82735.4|82685.4|82713.5|82651.3|73
1622677930000|2021-06-02 23:52:10|82718.2|82668.2|82725|82675|82734.6|82677.6|82717.2|82655.3|79
1622677940000|2021-06-02 23:52:20|82729.2|82679.2|82726.4|82676.4|82733.4|82683.4|82721.8|82671.8|66
1622677950000|2021-06-02 23:52:30|82728.9|82678.9|82730.2|82680.2|82732.1|82682.1|82725.1|82675.1|77
1622677960000|2021-06-02 23:52:40|82731.9|82681.9|82731.8|82681.8|82733.6|82683.6|82728.9|82678.9|51
1622677970000|2021-06-02 23:52:50|82733.2|82683.2|82729.9|82679.9|82733.7|82683.7|82717|82667|72
1622677980000|2021-06-02 23:53:00|82728|82678|82728.8|82678.8|82731.2|82681.2|82726.6|82676.6|67
1622677990000|2021-06-02 23:53:10|82730.6|82680.6|82727.6|82677.6|82730.8|82680.8|82725.9|82675.9|70
1622678000000|2021-06-02 23:53:20|82727.5|82677.5|82718.4|82668.4|82732|82682|82710.8|82651.9|75
1622678010000|2021-06-02 23:53:30|82719.1|82669.1|82733|82683|82733.7|82683.7|82718.5|82668.5|58
1622678020000|2021-06-02 23:53:40|82732.7|82682.7|82735.6|82685.6|82735.8|82685.8|82728.7|82678.7|65
1622678030000|2021-06-02 23:53:50|82735|82685|82728.6|82678.6|82735.1|82685.1|82728.6|82678.6|54
1622678040000|2021-06-02 23:54:00|82732.6|82682.6|82728.8|82658.6|82734.3|82684.3|82717.5|82658.6|67
1622678050000|2021-06-02 23:54:10|82733.6|82660|82729.1|82679.1|82735.9|82681|82721.3|82658.6|66
1622678060000|2021-06-02 23:54:20|82728.8|82678.8|82730.5|82680.5|82733.7|82683.7|82728.3|82678.3|55
1622678070000|2021-06-02 23:54:30|82730.8|82680.8|82729.6|82679.6|82733.2|82683.2|82729.1|82679.1|57
1622678080000|2021-06-02 23:54:40|82729.5|82679.5|82730.5|82680.5|82734.2|82684.2|82728.4|82678.4|59
1622678090000|2021-06-02 23:54:50|82731|82681|82731.1|82681.1|82733.8|82683.8|82716.5|82652|74
1622678100000|2021-06-02 23:55:00|82728|82678|82731.8|82681.8|82734.4|82684.4|82727.4|82677.4|51
1622678110000|2021-06-02 23:55:10|82730.9|82680.9|82730.5|82680.5|82733|82683|82727.2|82677.2|66
1622678120000|2021-06-02 23:55:20|82731.1|82681.1|82732.5|82682.5|82733.8|82683.8|82728.6|82678.6|53
1622678130000|2021-06-02 23:55:30|82732|82682|82733.1|82683.1|82733.6|82683.6|82726.8|82676.8|53
1622678140000|2021-06-02 23:55:40|82732.3|82682.3|82732|82682|82735.7|82685.7|82729.8|82679.8|40
1622678150000|2021-06-02 23:55:50|82731.8|82681.8|82731.6|82681.6|82732.6|82682.6|82730.9|82680.9|15
1622678160000|2021-06-02 23:56:00|82731.5|82681.5|82729.1|82679.1|82731.7|82681.7|82728.8|82678.8|14
1622678170000|2021-06-02 23:56:10|82729.8|82679.8|82735.3|82685.3|82735.3|82685.3|82728.5|82678.5|11
1622678180000|2021-06-02 23:56:20|82734.1|82684.1|82729.5|82679.5|82734.6|82684.6|82728.5|82678.5|14
1622678190000|2021-06-02 23:56:30|82729.7|82679.7|82735.1|82685.1|82735.1|82685.1|82729.4|82679.4|19
1622678200000|2021-06-02 23:56:40|82734.1|82684.1|82731.5|82681.5|82734.1|82684.1|82731|82681|7
1622678210000|2021-06-02 23:56:50|82732|82682|82731.7|82681.7|82734.3|82684.3|82731.1|82681.1|35
1622678220000|2021-06-02 23:57:00|82733.7|82683.7|82730.4|82680.4|82735|82685|82730.4|82680.4|30
1622678230000|2021-06-02 23:57:10|82731.3|82681.3|82733.6|82683.6|82738.3|82688.3|82729.9|82679.9|29
1622678240000|2021-06-02 23:57:20|82733.2|82683.2|82733.3|82683.3|82734.9|82684.9|82732.4|82682.4|23
1622678250000|2021-06-02 23:57:30|82733.4|82683.4|82729.4|82679.4|82733.9|82683.9|82729.4|82679.4|17
1622678260000|2021-06-02 23:57:40|82729.7|82679.7|82735|82685|82735.8|82685.8|82729.7|82679.7|8
1622678270000|2021-06-02 23:57:50|82735.2|82685.2|82732.2|82682.2|82735.3|82685.3|82731.2|82681.2|7
1622678280000|2021-06-02 23:58:00|82732.4|82682.4|82731.4|82681.4|82732.4|82682.4|82730.5|82680.5|7
1622678290000|2021-06-02 23:58:10|82731.1|82681.1|82736.1|82686.1|82738.5|82688.5|82730.5|82680.5|36
1622678300000|2021-06-02 23:58:20|82737.5|82687.5|82737.4|82687.4|82740.4|82690.4|82736.6|82686.6|35
1622678310000|2021-06-02 23:58:30|82738.3|82688.3|82736.1|82686.1|82738.7|82688.7|82734.6|82684.6|66
1622678320000|2021-06-02 23:58:40|82734.6|82684.6|82737.2|82687.2|82738.4|82688.4|82732.6|82682.6|63
1622678330000|2021-06-02 23:58:50|82736.5|82686.5|82735.9|82685.9|82738.4|82688.4|82726.6|82676.6|75
1622678340000|2021-06-02 23:59:00|82735.3|82685.3|82736.3|82686.3|82738.6|82688.6|82734.8|82684.8|61
1622678350000|2021-06-02 23:59:10|82736.8|82686.8|82734.8|82684.8|82737.5|82687.5|82732|82682|43
1622678360000|2021-06-02 23:59:20|82736.4|82686.4|82736.3|82686.3|82738|82688|82732.6|82682.6|43
1622678370000|2021-06-02 23:59:30|82735.8|82685.8|82733|82683|82737.2|82687.2|82731.2|82681.2|76
1622678380000|2021-06-02 23:59:40|82732.9|82682.9|82735.1|82685.1|82735.8|82685.8|82728.6|82678.6|61
1622678390000|2021-06-02 23:59:50|82733.4|82683.4|82735.1|82685.1|82739.3|82689.3|82729.7|82679.7|60
1622678400000|2021-06-03 00:00:00|82734|82684|82746.6|82696.6|82749.5|82699.5|82733.1|82683.1|80
1622678410000|2021-06-03 00:00:10|82747.1|82697.1|82747.5|82697.5|82749.3|82699.3|82741.2|82691.2|68
1622678420000|2021-06-03 00:00:20|82745.9|82695.9|82743.5|82693.5|82749.1|82699.1|82737.7|82687.7|75
1622678430000|2021-06-03 00:00:30|82742.3|82692.3|82739.4|82689.4|82743.8|82693.8|82738.5|82688.5|50
1622678440000|2021-06-03 00:00:40|82739.6|82689.6|82740.8|82690.8|82744.8|82694.8|82737.6|82687.6|29
1622678450000|2021-06-03 00:00:50|82741.2|82691.2|82740.8|82690.8|82743.6|82693.6|82737.2|82687.2|34
1622678460000|2021-06-03 00:01:00|82742.1|82692.1|82741.8|82691.8|82748.7|82698.7|82741.6|82691.6|48
1622678470000|2021-06-03 00:01:10|82741.6|82691.6|82739.7|82689.7|82746.3|82696.3|82737.3|82687.3|54
1622678480000|2021-06-03 00:01:20|82739.8|82689.8|82742.7|82692.7|82743.6|82693.6|82739.1|82689.1|25
1622678490000|2021-06-03 00:01:30|82741.8|82691.8|82742.2|82692.2|82747.7|82697.7|82739.8|82689.8|16
1622678500000|2021-06-03 00:01:40|82741.9|82691.9|82745.9|82695.9|82748.4|82698.4|82731.6|82681.6|30
1622678510000|2021-06-03 00:01:50|82746.7|82696.7|82736.6|82686.6|82746.7|82696.7|82735.4|82670.7|38
1622678520000|2021-06-03 00:02:00|82739.6|82689.6|82740.3|82690.3|82748.6|82698.6|82737.1|82687.1|50
1622678530000|2021-06-03 00:02:10|82740.2|82690.2|82741.7|82691.7|82745.8|82695.8|82740.2|82690.2|16
1622678540000|2021-06-03 00:02:20|82742.4|82692.4|82753.7|82703.7|82754.1|82704.1|82741.2|82691.2|51
1622678550000|2021-06-03 00:02:30|82753.9|82703.9|82750.8|82700.8|82762.9|82705.4|82732.4|82670.6|80
1622678560000|2021-06-03 00:02:40|82749.3|82699.3|82747.2|82697.2|82760.1|82704.8|82742.9|82690|64
1622678570000|2021-06-03 00:02:50|82747.9|82697.9|82741.8|82691.8|82751.1|82701.1|82740.8|82690.8|41
1622678580000|2021-06-03 00:03:00|82742|82692|82746.3|82696.3|82752.5|82702.5|82741.2|82691.2|43
1622678590000|2021-06-03 00:03:10|82750.8|82700.8|82745.3|82695.3|82750.8|82700.8|82743.2|82693.2|37
1622678600000|2021-06-03 00:03:20|82744.4|82694.4|82745.8|82695.8|82748.4|82698.4|82743.1|82693.1|34
1622678610000|2021-06-03 00:03:30|82746.4|82696.4|82749.6|82699.6|82753|82703|82746.3|82696.3|42
1622678620000|2021-06-03 00:03:40|82750.2|82700.2|82749.6|82699.6|82751.1|82701.1|82744.7|82694.7|32
1622678630000|2021-06-03 00:03:50|82749.3|82699.3|82752.4|82702.4|82752.4|82702.4|82745.7|82695.7|26
1622678640000|2021-06-03 00:04:00|82751.4|82701.4|82751.3|82701.3|82758.7|82708.7|82750.9|82700.9|15
1622678650000|2021-06-03 00:04:10|82751.2|82701.2|82757.9|82707.9|82761.1|82711.1|82748.6|82698.6|68
1622678660000|2021-06-03 00:04:20|82758.7|82708.7|82756.4|82706.4|82760.2|82710.2|82753|82703|36
1622678670000|2021-06-03 00:04:30|82756.8|82706.8|82753.1|82703.1|82758.5|82708.5|82749.5|82699.5|36
1622678680000|2021-06-03 00:04:40|82753.2|82703.2|82752.4|82702.4|82754.5|82704.5|82751.8|82701.8|22
1622678690000|2021-06-03 00:04:50|82751.8|82701.8|82750.6|82700.6|82753.1|82703.1|82750.6|82700.6|16
1622678700000|2021-06-03 00:05:00|82757|82707|82744.4|82694.4|82757|82707|82744.4|82686.4|21
1622678710000|2021-06-03 00:05:10|82755.6|82683.1|82741.8|82691.8|82755.6|82698.2|82740.4|82683.1|39
1622678720000|2021-06-03 00:05:20|82741.4|82691.4|82748.7|82698.7|82751.1|82701.1|82739.2|82689.2|28
1622678730000|2021-06-03 00:05:30|82747.8|82697.8|82748.9|82698.9|82749.4|82699.4|82742.1|82692.1|39
1622678740000|2021-06-03 00:05:40|82748.1|82698.1|82747.7|82697.7|82754.5|82704.5|82745.6|82695.6|40
1622678750000|2021-06-03 00:05:50|82749.5|82699.5|82747.4|82697.4|82750.3|82700.3|82745.5|82695.5|20
1622678760000|2021-06-03 00:06:00|82746.3|82696.3|82750.2|82700.2|82754.6|82704.6|82746.2|82696.2|23
1622678770000|2021-06-03 00:06:10|82750.6|82700.6|82749.7|82699.7|82752.2|82702.2|82744.4|82694.4|49
1622678780000|2021-06-03 00:06:20|82749.4|82699.4|82751.5|82701.5|82753.7|82703.7|82746.6|82696.6|69
1622678790000|2021-06-03 00:06:30|82752.1|82702.1|82746.7|82696.7|82752.6|82702.6|82744.3|82694.3|53
1622678800000|2021-06-03 00:06:40|82746.1|82696.1|82746.5|82696.5|82748.7|82698.7|82744.2|82694.2|29
1622678810000|2021-06-03 00:06:50|82746.3|82696.3|82747.8|82697.8|82749|82699|82745|82695|23
1622678820000|2021-06-03 00:07:00|82747|82697|82743.4|82693.4|82750.8|82700.8|82743.4|82693.4|27
1622678830000|2021-06-03 00:07:10|82743.2|82693.2|82747.1|82697.1|82749.9|82699.9|82741.7|82691.7|32
1622678840000|2021-06-03 00:07:20|82747.5|82697.5|82746.6|82696.6|82748.6|82698.6|82746.1|82696.1|17
1622678850000|2021-06-03 00:07:30|82748.4|82698.4|82745.2|82695.2|82749.9|82699.9|82745|82695|25
1622678860000|2021-06-03 00:07:40|82745.7|82695.7|82726.5|82676.5|82749.8|82699.8|82724.5|82665.4|46
1622678870000|2021-06-03 00:07:50|82728.7|82678.7|82736.5|82686.5|82742|82688.5|82720.4|82661.6|65
1622678880000|2021-06-03 00:08:00|82736.7|82686.7|82732.1|82658.3|82740.2|82690.2|82719.8|82658.2|57
1622678890000|2021-06-03 00:08:10|82717.8|82667.8|82724.1|82674.1|82733|82674.6|82708.3|82649.5|77
1622678900000|2021-06-03 00:08:20|82723.8|82673.8|82731.7|82681.7|82733.8|82683.8|82721.2|82671.2|66
1622678910000|2021-06-03 00:08:30|82732.7|82682.7|82736.6|82686.6|82743.2|82693.2|82731.4|82681.4|70
1622678920000|2021-06-03 00:08:40|82735.9|82685.9|82733.4|82683.4|82737.9|82687.9|82733.1|82683.1|43
1622678930000|2021-06-03 00:08:50|82733.1|82683.1|82736.4|82686.4|82740.5|82690.5|82732.8|82682.8|23
1622678940000|2021-06-03 00:09:00|82737.4|82687.4|82734.9|82684.9|82740.6|82690.6|82734.8|82684.8|24
1622678950000|2021-06-03 00:09:10|82735.4|82685.4|82731.4|82681.4|82735.4|82685.4|82729.8|82679.8|30
1622678960000|2021-06-03 00:09:20|82731.3|82681.3|82745.6|82695.6|82745.6|82695.6|82731.3|82681.3|57
1622678970000|2021-06-03 00:09:30|82744.8|82694.8|82738.7|82688.7|82748.9|82698.9|82732.5|82682.5|52
1622678980000|2021-06-03 00:09:40|82736|82686|82739.9|82689.9|82752.3|82690.8|82736|82675.7|20
1622678990000|2021-06-03 00:09:50|82739.7|82689.7|82747.8|82697.8|82747.8|82697.8|82733.5|82683.5|56
1622679000000|2021-06-03 00:10:00|82741|82691|82739.2|82689.2|82745|82695|82732.4|82682.4|64
1622679010000|2021-06-03 00:10:10|82739.1|82689.1|82730.8|82680.8|82740|82690|82730.2|82680.2|53
1622679020000|2021-06-03 00:10:20|82730.6|82680.6|82732.6|82682.6|82736.3|82686.3|82728.6|82678.6|46
1622679030000|2021-06-03 00:10:30|82730.5|82680.5|82729.9|82679.9|82734.8|82684.8|82729.5|82679.5|40
1622679040000|2021-06-03 00:10:40|82729.8|82679.8|82734.1|82684.1|82737.5|82687.5|82729.6|82679.6|48
1622679050000|2021-06-03 00:10:50|82734.8|82684.8|82730.6|82680.6|82735.3|82685.3|82730.1|82680.1|30
1622679060000|2021-06-03 00:11:00|82730.4|82680.4|82730.4|82680.4|82733.1|82683.1|82729.4|82679.4|28
1622679070000|2021-06-03 00:11:10|82730.8|82680.8|82727.4|82677.4|82731.9|82681.9|82727.1|82677.1|23
1622679080000|2021-06-03 00:11:20|82727.8|82677.8|82728.7|82678.7|82737.6|82687.6|82727.5|82677.5|39
1622679090000|2021-06-03 00:11:30|82730.4|82680.4|82724.3|82674.3|82736.1|82686.1|82717.5|82667.5|44
1622679100000|2021-06-03 00:11:40|82725.3|82675.3|82724.3|82674.3|82729.8|82679.8|82721.6|82671.6|56
1622679110000|2021-06-03 00:11:50|82727.9|82677.9|82725.8|82675.8|82728.8|82678.8|82722.4|82672.4|58
1622679120000|2021-06-03 00:12:00|82724.9|82674.9|82726.5|82676.5|82730.4|82680.4|82722.6|82672.6|67
1622679130000|2021-06-03 00:12:10|82727.5|82677.5|82728.6|82678.6|82729.1|82679.1|82725.1|82675.1|50
1622679140000|2021-06-03 00:12:20|82728.8|82678.8|82733.1|82683.1|82734.4|82684.4|82727.6|82677.6|62
1622679150000|2021-06-03 00:12:30|82728.8|82678.8|82721.8|82671.8|82737.1|82684.2|82712.6|82648.2|76
1622679160000|2021-06-03 00:12:40|82723.3|82673.3|82724.2|82674.2|82734.5|82677.2|82720.4|82658.2|60
1622679170000|2021-06-03 00:12:50|82724.4|82674.4|82729.8|82679.8|82731|82681|82722.3|82672.3|56
1622679180000|2021-06-03 00:13:00|82727.6|82677.6|82730.6|82680.6|82731|82681|82727.4|82677.4|49
1622679190000|2021-06-03 00:13:10|82730.9|82680.9|82734.9|82684.9|82736.5|82686.5|82728.4|82678.4|70
1622679200000|2021-06-03 00:13:20|82733.4|82683.4|82732.2|82682.2|82734.9|82684.9|82730.2|82680.2|25
1622679210000|2021-06-03 00:13:30|82732.5|82682.5|82732.7|82682.7|82735.7|82685.7|82732.3|82682.3|39
1622679220000|2021-06-03 00:13:40|82733.4|82683.4|82732|82682|82736.2|82686.2|82732|82682|35
1622679230000|2021-06-03 00:13:50|82732.3|82682.3|82735.9|82685.9|82735.9|82685.9|82730.4|82680.4|59
1622679240000|2021-06-03 00:14:00|82735.6|82685.6|82728.2|82678.2|82735.6|82685.6|82728.2|82678.2|39
1622679250000|2021-06-03 00:14:10|82728.7|82678.7|82732.3|82682.3|82734.1|82684.1|82728.7|82678.7|39
1622679260000|2021-06-03 00:14:20|82732.4|82682.4|82730.2|82680.2|82734.5|82684.5|82727.7|82677.7|47
1622679270000|2021-06-03 00:14:30|82731.5|82681.5|82731.8|82681.8|82732.9|82682.9|82728.5|82678.5|42
1622679280000|2021-06-03 00:14:40|82731.2|82681.2|82730.4|82680.4|82732.3|82682.3|82728.9|82678.9|26
1622679290000|2021-06-03 00:14:50|82730.5|82680.5|82730.6|82680.6|82734.2|82684.2|82727.9|82677.9|37
1622679300000|2021-06-03 00:15:00|82730.5|82680.5|82733.8|82683.8|82736.2|82686.2|82729.6|82679.6|41
1622679310000|2021-06-03 00:15:10|82732.1|82682.1|82737.8|82687.8|82738.4|82688.4|82732.1|82682.1|28
1622679320000|2021-06-03 00:15:20|82737.9|82687.9|82737.2|82687.2|82739.9|82689.9|82736.1|82686.1|24
1622679330000|2021-06-03 00:15:30|82735.7|82685.7|82736.7|82686.7|82737.4|82687.4|82734|82684|41
1622679340000|2021-06-03 00:15:40|82736.6|82686.6|82742.4|82692.4|82742.7|82692.7|82736.6|82686.6|23
1622679350000|2021-06-03 00:15:50|82743.2|82693.2|82740|82690|82743.9|82693.9|82739|82689|21
1622679360000|2021-06-03 00:16:00|82739.9|82689.9|82742.7|82692.7|82743.1|82693.1|82737.5|82687.5|50
1622679370000|2021-06-03 00:16:10|82743|82693|82735.6|82685.6|82744.4|82694.4|82735.4|82685.4|28
1622679380000|2021-06-03 00:16:20|82735.1|82685.1|82735.9|82685.9|82738.4|82688.4|82734.9|82684.9|25
1622679390000|2021-06-03 00:16:30|82737.8|82687.8|82739.4|82689.4|82741|82691|82737.3|82687.3|20
1622679400000|2021-06-03 00:16:40|82738.4|82688.4|82736.8|82686.8|82741.6|82691.6|82736|82686|35
1622679410000|2021-06-03 00:16:50|82737.3|82687.3|82736.8|82686.8|82737.9|82687.9|82733.6|82683.6|20
1622679420000|2021-06-03 00:17:00|82736.6|82686.6|82739.3|82689.3|82740.8|82690.8|82736.1|82686.1|34
1622679430000|2021-06-03 00:17:10|82739.6|82689.6|82738.1|82688.1|82742.7|82692.7|82735.9|82685.9|26
1622679440000|2021-06-03 00:17:20|82738|82688|82735.2|82685.2|82738.9|82688.9|82734.6|82684.6|27
1622679450000|2021-06-03 00:17:30|82736.2|82686.2|82740.2|82690.2|82741.6|82691.6|82735|82685|21
1622679460000|2021-06-03 00:17:40|82742.1|82692.1|82738|82688|82742.5|82692.5|82734|82684|33
1622679470000|2021-06-03 00:17:50|82736.8|82686.8|82734.6|82684.6|82739.4|82689.4|82733.6|82683.6|38
1622679480000|2021-06-03 00:18:00|82735|82685|82741.5|82665.6|82741.5|82689.6|82730.1|82665.6|39
1622679490000|2021-06-03 00:18:10|82738|82665.1|82732.3|82682.3|82744.1|82685.6|82725|82665.1|57
1622679500000|2021-06-03 00:18:20|82732.7|82682.7|82731.5|82681.5|82739.1|82689.1|82731.2|82681.2|43
1622679510000|2021-06-03 00:18:30|82732.5|82682.5|82738.8|82688.8|82739|82689|82732.1|82682.1|16
1622679520000|2021-06-03 00:18:40|82736.5|82686.5|82734.9|82684.9|82740.5|82690.5|82732.9|82682.9|37
1622679530000|2021-06-03 00:18:50|82734.5|82684.5|82736.5|82686.5|82739.6|82689.6|82733.2|82683.2|19
1622679540000|2021-06-03 00:19:00|82736.7|82686.7|82735.6|82685.6|82736.7|82686.7|82734.7|82684.7|25
1622679550000|2021-06-03 00:19:10|82735.3|82685.3|82738.9|82688.9|82738.9|82688.9|82735.3|82685.3|11
1622679560000|2021-06-03 00:19:20|82737.9|82687.9|82732.4|82682.4|82737.9|82687.9|82731.9|82681.9|27
1622679570000|2021-06-03 00:19:30|82732.3|82682.3|82738.5|82688.5|82738.5|82688.5|82731.4|82681.4|35
1622679580000|2021-06-03 00:19:40|82737.4|82687.4|82736|82686|82737.8|82687.8|82735|82685|24
1622679590000|2021-06-03 00:19:50|82736.4|82686.4|82737.2|82687.2|82737.2|82687.2|82734.6|82684.6|22
1622679600000|2021-06-03 00:20:00|82737.3|82687.3|82735.5|82685.5|82738.8|82688.8|82733.1|82683.1|30
1622679610000|2021-06-03 00:20:10|82735.6|82685.6|82735.4|82685.4|82735.9|82685.9|82734|82684|11
1622679620000|2021-06-03 00:20:20|82732.9|82682.9|82737.5|82687.5|82737.5|82687.5|82732.9|82682.9|14
1622679630000|2021-06-03 00:20:30|82738.1|82688.1|82735.5|82685.5|82738.1|82688.1|82732.4|82682.4|7
1622679640000|2021-06-03 00:20:40|82736.4|82686.4|82734|82684|82739.4|82689.4|82732.5|82682.5|17
1622679650000|2021-06-03 00:20:50|82734.2|82684.2|82737.7|82687.7|82738.5|82688.5|82733.4|82683.4|16
1622679660000|2021-06-03 00:21:00|82738|82688|82739.8|82689.8|82740.8|82690.8|82735.3|82685.3|45
1622679670000|2021-06-03 00:21:10|82739.7|82689.7|82737.8|82687.8|82743.7|82693.7|82735.7|82685.7|46
1622679680000|2021-06-03 00:21:20|82736.6|82686.6|82732.4|82682.4|82750|82693|82730.3|82668.9|34
1622679690000|2021-06-03 00:21:30|82743.7|82673|82735.8|82685.8|82744|82694|82728.3|82669.8|63
1622679700000|2021-06-03 00:21:40|82736.4|82686.4|82740.9|82690.9|82742.6|82692.6|82735.2|82685.2|39
1622679710000|2021-06-03 00:21:50|82740.5|82690.5|82741.7|82691.7|82743|82693|82737.4|82687.4|24
1622679720000|2021-06-03 00:22:00|82742.1|82692.1|82741.4|82691.4|82742.7|82692.7|82738.9|82688.9|21
1622679730000|2021-06-03 00:22:10|82741.3|82691.3|82745.3|82695.3|82745.3|82695.3|82738.5|82688.5|16
1622679740000|2021-06-03 00:22:20|82745.2|82695.2|82742.1|82692.1|82745.2|82695.2|82740.3|82690.3|19
1622679750000|2021-06-03 00:22:30|82741.7|82691.7|82742.6|82692.6|82745|82695|82736.9|82686.9|30
1622679760000|2021-06-03 00:22:40|82741.9|82691.9|82745.6|82670.4|82753.7|82701.5|82729.3|82659.1|72
1622679770000|2021-06-03 00:22:50|82744.3|82680.9|82737|82687|82744.3|82689.8|82730.9|82669.4|71
1622679780000|2021-06-03 00:23:00|82737.2|82687.2|82738|82688|82743.3|82693.3|82736.3|82686.3|29
1622679790000|2021-06-03 00:23:10|82739.1|82689.1|82742.7|82692.7|82744|82694|82737.7|82687.7|22
1622679800000|2021-06-03 00:23:20|82741.5|82691.5|82741.9|82691.9|82746.7|82696.7|82741.5|82691.5|55
1622679810000|2021-06-03 00:23:30|82742.1|82692.1|82749.8|82699.8|82751.4|82701.4|82742.1|82692.1|71
1622679820000|2021-06-03 00:23:40|82752.6|82702.6|82743.6|82693.6|82753.9|82703.9|82740.9|82690.9|54
1622679830000|2021-06-03 00:23:50|82743|82693|82747|82697|82750.3|82700.3|82740.2|82690.2|15
1622679840000|2021-06-03 00:24:00|82746.6|82696.6|82744.6|82694.6|82748.2|82698.2|82742.7|82692.7|22
1622679850000|2021-06-03 00:24:10|82745.3|82695.3|82746.4|82696.4|82746.7|82696.7|82743.4|82693.4|17
1622679860000|2021-06-03 00:24:20|82745.7|82695.7|82744|82694|82745.7|82695.7|82742|82692|10
1622679870000|2021-06-03 00:24:30|82743.7|82693.7|82748|82698|82748|82698|82743.7|82693.7|10
1622679880000|2021-06-03 00:24:40|82747.8|82697.8|82745.2|82695.2|82753.1|82703.1|82743.3|82693.3|37
1622679890000|2021-06-03 00:24:50|82746.5|82696.5|82741|82691|82752.1|82696.5|82729.4|82657.6|79
1622679900000|2021-06-03 00:25:00|82738.4|82688.4|82739.4|82689.4|82744.4|82694.4|82738.4|82688.4|44
1622679910000|2021-06-03 00:25:10|82739.3|82689.3|82742.9|82692.9|82744.7|82694.7|82738.5|82688.5|70
1622679920000|2021-06-03 00:25:20|82743.6|82693.6|82740.5|82690.5|82743.7|82693.7|82738.8|82688.8|26
1622679930000|2021-06-03 00:25:30|82740.3|82690.3|82741|82691|82743.1|82693.1|82738.9|82688.9|12
1622679940000|2021-06-03 00:25:40|82740.5|82690.5|82742.5|82692.5|82743.7|82693.7|82738.8|82688.8|42
1622679950000|2021-06-03 00:25:50|82745.5|82695.5|82738.6|82688.6|82746.8|82696.8|82738.6|82688.6|30
1622679960000|2021-06-03 00:26:00|82739.5|82689.5|82739.1|82689.1|82745.5|82695.5|82737.9|82687.9|23
1622679970000|2021-06-03 00:26:10|82739.3|82689.3|82738.9|82688.9|82740.5|82690.5|82738.4|82688.4|19
1622679980000|2021-06-03 00:26:20|82739.9|82689.9|82737.2|82687.2|82748.7|82698.7|82737.2|82687.2|33
1622679990000|2021-06-03 00:26:30|82738.1|82688.1|82740.7|82690.7|82741.6|82691.6|82736.9|82686.9|26
1622680000000|2021-06-03 00:26:40|82741.1|82691.1|82741.3|82691.3|82742|82692|82737.4|82687.4|33
1622680010000|2021-06-03 00:26:50|82741.4|82691.4|82739.8|82689.8|82741.6|82691.6|82738|82688|36
1622680020000|2021-06-03 00:27:00|82739.4|82689.4|82737.5|82687.5|82742.3|82692.3|82736.3|82686.3|54
1622680030000|2021-06-03 00:27:10|82735.9|82685.9|82733.7|82683.7|82738.8|82688.8|82732.3|82682.3|33
1622680040000|2021-06-03 00:27:20|82732.4|82682.4|82738.2|82688.2|82740.8|82690.8|82732.4|82682.4|18
1622680050000|2021-06-03 00:27:30|82738.1|82688.1|82736|82686|82738.2|82688.2|82735.7|82685.7|17
1622680060000|2021-06-03 00:27:40|82734.5|82684.5|82738.3|82688.3|82739.9|82689.9|82733.3|82683.3|18
1622680070000|2021-06-03 00:27:50|82738.4|82688.4|82736.8|82686.8|82741.4|82691.4|82736.3|82686.3|18
1622680080000|2021-06-03 00:28:00|82737.2|82687.2|82738.4|82688.4|82740.7|82690.7|82735.3|82685.3|30
1622680090000|2021-06-03 00:28:10|82738.7|82688.7|82739.6|82689.6|82743.7|82693.7|82738.4|82688.4|23
1622680100000|2021-06-03 00:28:20|82739.8|82689.8|82740|82690|82741.7|82691.7|82739.8|82689.8|21
1622680110000|2021-06-03 00:28:30|82739.9|82689.9|82739.2|82689.2|82741.7|82691.7|82739|82689|23
1622680120000|2021-06-03 00:28:40|82737.8|82687.8|82739.6|82689.6|82741.4|82691.4|82737.4|82687.4|24
1622680130000|2021-06-03 00:28:50|82739.9|82689.9|82739.1|82689.1|82742.2|82692.2|82737.6|82687.6|17
1622680140000|2021-06-03 00:29:00|82739.9|82689.9|82721.7|82671.7|82742.6|82692.6|82719.3|82662|40
1622680150000|2021-06-03 00:29:10|82725.6|82675.6|82731.5|82681.5|82732.8|82682.8|82723.2|82673.2|61
1622680160000|2021-06-03 00:29:20|82732.1|82682.1|82729|82679|82733.6|82683.6|82728.1|82678.1|38
1622680170000|2021-06-03 00:29:30|82727.5|82677.5|82730|82680|82732.8|82682.8|82724.8|82674.8|63
1622680180000|2021-06-03 00:29:40|82730.4|82680.4|82726.4|82676.4|82735.5|82681.8|82721.3|82664.7|75
1622680190000|2021-06-03 00:29:50|82726.6|82676.6|82718.7|82668.7|82733.7|82678|82718.7|82663.2|41
1622680200000|2021-06-03 00:30:00|82719.2|82669.2|82721.1|82671.1|82730.1|82680.1|82719.2|82669.2|41
1622680210000|2021-06-03 00:30:10|82721.4|82671.4|82721.4|82671.4|82737.5|82678.6|82720.7|82663.8|22
1622680220000|2021-06-03 00:30:20|82721.8|82671.8|82722|82672|82726.8|82676.8|82721.7|82671.7|28
1622680230000|2021-06-03 00:30:30|82721.7|82671.7|82723.8|82673.8|82734.4|82675.5|82720.9|82662.1|23
1622680240000|2021-06-03 00:30:40|82723.5|82673.5|82722|82672|82726.5|82676.5|82721.6|82671.6|17
1622680250000|2021-06-03 00:30:50|82721.8|82671.8|82724.1|82674.1|82727.6|82677.6|82721|82671|13
1622680260000|2021-06-03 00:31:00|82723.3|82673.3|82721.3|82671.3|82729.7|82679.7|82720.4|82670.4|39
1622680270000|2021-06-03 00:31:10|82724.1|82674.1|82726.6|82676.6|82734.7|82684.7|82720.9|82670.9|48
1622680280000|2021-06-03 00:31:20|82726.5|82676.5|82730.3|82680.3|82732.4|82682.4|82725.9|82675.9|19
1622680290000|2021-06-03 00:31:30|82729.3|82679.3|82730.6|82680.6|82732|82682|82726.4|82676.4|32
1622680300000|2021-06-03 00:31:40|82730.1|82680.1|82733.3|82683.3|82737.1|82687.1|82728.4|82678.4|35
1622680310000|2021-06-03 00:31:50|82729.8|82679.8|82732.6|82682.6|82734.6|82684.6|82729.8|82679.8|15
1622680320000|2021-06-03 00:32:00|82742.3|82692.3|82736.9|82686.9|82744|82694|82734.8|82684.8|26
1622680330000|2021-06-03 00:32:10|82736.6|82686.6|82735.7|82685.7|82737.6|82687.6|82735|82685|17
1622680340000|2021-06-03 00:32:20|82735.5|82685.5|82736.4|82686.4|82738.3|82688.3|82734|82684|8
1622680350000|2021-06-03 00:32:30|82736.5|82686.5|82738.6|82688.6|82743.6|82693.6|82735|82685|14
1622680360000|2021-06-03 00:32:40|82738.5|82688.5|82736.6|82686.6|82739.8|82689.8|82734.6|82684.6|8
1622680370000|2021-06-03 00:32:50|82736.1|82686.1|82739.2|82689.2|82743.1|82693.1|82736.1|82686.1|9
1622680380000|2021-06-03 00:33:00|82739.1|82689.1|82740.4|82690.4|82741.9|82691.9|82739.1|82689.1|7
1622680390000|2021-06-03 00:33:10|82738.2|82688.2|82733.9|82683.9|82740.8|82690.8|82729.3|82679.3|22
1622680400000|2021-06-03 00:33:20|82733.5|82683.5|82737.9|82687.9|82740.9|82690.9|82733.5|82683.5|18
1622680410000|2021-06-03 00:33:30|82736.9|82686.9|82735.5|82685.5|82738.9|82688.9|82735.5|82685.5|22
1622680420000|2021-06-03 00:33:40|82735.9|82685.9|82737.4|82687.4|82738.7|82688.7|82733.8|82683.8|33
1622680430000|2021-06-03 00:33:50|82736.6|82686.6|82737.8|82687.8|82740|82690|82733.3|82683.3|15
1622680440000|2021-06-03 00:34:00|82737.2|82687.2|82740.5|82690.5|82742.9|82692.9|82733.1|82683.1|25
1622680450000|2021-06-03 00:34:10|82739.7|82689.7|82740.6|82690.6|82743.4|82693.4|82737.8|82687.8|40
1622680460000|2021-06-03 00:34:20|82740.7|82690.7|82740.6|82690.6|82742.8|82692.8|82739.3|82689.3|10
1622680470000|2021-06-03 00:34:30|82741.2|82691.2|82742.6|82692.6|82745.1|82695.1|82738.9|82688.9|11
1622680480000|2021-06-03 00:34:40|82741.5|82691.5|82739.1|82689.1|82743.3|82693.3|82736.9|82686.9|13
1622680490000|2021-06-03 00:34:50|82739|82689|82739.9|82689.9|82741.1|82691.1|82736.9|82686.9|13
1622680500000|2021-06-03 00:35:00|82737.8|82687.8|82741.6|82691.6|82744.5|82694.5|82735.4|82685.4|21
1622680510000|2021-06-03 00:35:10|82739.9|82689.9|82742.5|82692.5|82742.5|82692.5|82739.1|82689.1|6
1622680520000|2021-06-03 00:35:20|82741|82691|82739.6|82689.6|82743.8|82693.8|82735.5|82685.5|31
1622680530000|2021-06-03 00:35:30|82739.7|82689.7|82737.7|82687.7|82743.8|82693.8|82737.3|82687.3|29
1622680540000|2021-06-03 00:35:40|82743.9|82693.9|82745.2|82695.2|82746.2|82696.2|82737.6|82687.6|28
1622680550000|2021-06-03 00:35:50|82744.5|82694.5|82738.1|82688.1|82744.7|82694.7|82733.7|82683.7|27
1622680560000|2021-06-03 00:36:00|82738.2|82688.2|82736.2|82686.2|82739.8|82689.8|82735.5|82685.5|24
1622680570000|2021-06-03 00:36:10|82736.7|82686.7|82730.6|82680.6|82736.7|82686.7|82729.9|82679.9|35
1622680580000|2021-06-03 00:36:20|82730.5|82680.5|82735.2|82685.2|82741.1|82691.1|82730.3|82680.3|49
1622680590000|2021-06-03 00:36:30|82735|82685|82734.4|82684.4|82735|82685|82733.1|82683.1|17
1622680600000|2021-06-03 00:36:40|82734|82684|82734.6|82684.6|82736.4|82686.4|82730.5|82680.5|10
1622680610000|2021-06-03 00:36:50|82734.8|82684.8|82730.5|82680.5|82739.8|82689.8|82730.5|82680.5|29
1622680620000|2021-06-03 00:37:00|82731.4|82681.4|82736.5|82686.5|82740.3|82690.3|82730.2|82680.2|39
1622680630000|2021-06-03 00:37:10|82734.7|82684.7|82731.3|82681.3|82738.6|82688.6|82728.8|82678.8|59
1622680640000|2021-06-03 00:37:20|82731.6|82681.6|82736.6|82686.6|82739|82689|82730.5|82680.5|32
1622680650000|2021-06-03 00:37:30|82735.9|82685.9|82736.4|82686.4|82737.8|82687.8|82731|82681|45
1622680660000|2021-06-03 00:37:40|82736.9|82686.9|82736.1|82686.1|82739.5|82689.5|82735|82685|21
1622680670000|2021-06-03 00:37:50|82736.7|82686.7|82740.9|82690.9|82741.9|82691.9|82735.2|82685.2|21
1622680680000|2021-06-03 00:38:00|82740|82690|82734.9|82684.9|82740.8|82690.8|82734.9|82684.9|21
1622680690000|2021-06-03 00:38:10|82737.6|82687.6|82731.1|82681.1|82737.6|82687.6|82730.6|82680.6|27
1622680700000|2021-06-03 00:38:20|82731.4|82681.4|82731.7|82681.7|82731.7|82681.7|82730.6|82680.6|9
1622680710000|2021-06-03 00:38:30|82731.2|82681.2|82730.6|82680.6|82739.2|82689.2|82730.6|82680.6|18
1622680720000|2021-06-03 00:38:40|82731.1|82681.1|82729.1|82679.1|82733.4|82683.4|82729|82679|23
1622680730000|2021-06-03 00:38:50|82729.6|82679.6|82733.4|82683.4|82735.9|82685.9|82729.4|82679.4|20
1622680740000|2021-06-03 00:39:00|82733.3|82683.3|82729.5|82679.5|82733.3|82683.3|82729.5|82679.5|23
1622680750000|2021-06-03 00:39:10|82728.3|82678.3|82729.8|82679.8|82732|82682|82727.8|82677.8|24
1622680760000|2021-06-03 00:39:20|82729.5|82679.5|82733.6|82683.6|82733.8|82683.8|82727.7|82677.7|22
1622680770000|2021-06-03 00:39:30|82733.1|82683.1|82731|82681|82733.1|82683.1|82728.3|82678.3|22
1622680780000|2021-06-03 00:39:40|82731.4|82681.4|82730.1|82680.1|82731.5|82681.5|82729.1|82679.1|14
1622680790000|2021-06-03 00:39:50|82730.2|82680.2|82729.7|82679.7|82730.2|82680.2|82728|82678|10
1622680800000|2021-06-03 00:40:00|82729.4|82679.4|82727.1|82677.1|82731|82681|82727.1|82677.1|25
1622680810000|2021-06-03 00:40:10|82726.9|82676.9|82729.9|82679.9|82729.9|82679.9|82726.9|82676.9|20
1622680820000|2021-06-03 00:40:20|82730.5|82680.5|82733.2|82683.2|82738.3|82688.3|82730.5|82680.5|34
1622680830000|2021-06-03 00:40:30|82734|82684|82734.2|82684.2|82734.8|82684.8|82732.7|82682.7|23
1622680840000|2021-06-03 00:40:40|82734.4|82684.4|82730.8|82680.8|82735|82685|82727.1|82677.1|26
1622680850000|2021-06-03 00:40:50|82729.7|82679.7|82724.3|82674.3|82732.2|82682.2|82722.8|82672.8|39
1622680860000|2021-06-03 00:41:00|82724.6|82674.6|82726.4|82676.4|82727.2|82677.2|82720.4|82670.4|29
1622680870000|2021-06-03 00:41:10|82726.3|82676.3|82724.6|82674.6|82726.3|82676.3|82723.5|82673.5|30
1622680880000|2021-06-03 00:41:20|82725.1|82675.1|82727|82677|82727.7|82677.7|82724|82674|27
1622680890000|2021-06-03 00:41:30|82727.1|82677.1|82726.8|82676.8|82729.5|82679.5|82725.8|82675.8|38
1622680900000|2021-06-03 00:41:40|82726.1|82676.1|82723.5|82673.5|82726.2|82676.2|82723.1|82673.1|29
1622680910000|2021-06-03 00:41:50|82724.1|82674.1|82721.4|82671.4|82726.5|82676.5|82720.1|82670.1|33
1622680920000|2021-06-03 00:42:00|82722|82672|82724.2|82674.2|82728.3|82678.3|82720.8|82670.8|25
1622680930000|2021-06-03 00:42:10|82724.1|82674.1|82724.4|82674.4|82727.5|82677.5|82724.1|82674.1|30
1622680940000|2021-06-03 00:42:20|82726.5|82676.5|82722.7|82672.7|82727|82677|82722.4|82672.4|15
1622680950000|2021-06-03 00:42:30|82722.8|82672.8|82725.5|82675.5|82725.7|82675.7|82721.9|82671.9|26
1622680960000|2021-06-03 00:42:40|82724.8|82674.8|82723.3|82673.3|82724.8|82674.8|82721.7|82671.7|15
1622680970000|2021-06-03 00:42:50|82723.2|82673.2|82727.5|82677.5|82727.5|82677.5|82721.7|82671.7|27
1622680980000|2021-06-03 00:43:00|82725.2|82675.2|82720.2|82670.2|82725.5|82675.5|82716.5|82666.5|46
1622680990000|2021-06-03 00:43:10|82720.6|82670.6|82721.4|82671.4|82721.4|82671.4|82718.3|82668.3|35
1622681000000|2021-06-03 00:43:20|82720.6|82670.6|82719.9|82669.9|82721.6|82671.6|82718.9|82668.9|38
1622681010000|2021-06-03 00:43:30|82719.7|82669.7|82723.3|82673.3|82724.2|82674.2|82719.7|82669.7|19
1622681020000|2021-06-03 00:43:40|82723.4|82673.4|82724.7|82674.7|82724.8|82674.8|82722|82672|22
1622681030000|2021-06-03 00:43:50|82723.8|82673.8|82721.7|82671.7|82725.2|82675.2|82720.6|82670.6|32
1622681040000|2021-06-03 00:44:00|82721.2|82671.2|82720.6|82670.6|82722.2|82672.2|82719.8|82669.8|30
1622681050000|2021-06-03 00:44:10|82720.7|82670.7|82720.2|82670.2|82725.3|82675.3|82720.2|82670.2|37
1622681060000|2021-06-03 00:44:20|82719.6|82669.6|82718|82668|82721.4|82671.4|82717.3|82667.3|36
1622681070000|2021-06-03 00:44:30|82718.3|82668.3|82722.4|82672.4|82724.3|82674.3|82717.6|82667.6|24
1622681080000|2021-06-03 00:44:40|82723.9|82673.9|82720.3|82670.3|82724.1|82674.1|82720.3|82670.3|16
1622681090000|2021-06-03 00:44:50|82721|82671|82721|82671|82722|82672|82720|82670|21
1622681100000|2021-06-03 00:45:00|82720.9|82670.9|82722.9|82672.9|82722.9|82672.9|82719.4|82669.4|19
1622681110000|2021-06-03 00:45:10|82723.5|82673.5|82720.2|82670.2|82724.1|82674.1|82720.2|82670.2|23
1622681120000|2021-06-03 00:45:20|82720.6|82670.6|82719.2|82669.2|82724.4|82674.4|82718.7|82668.7|21
1622681130000|2021-06-03 00:45:30|82720.5|82670.5|82719.3|82669.3|82723.1|82673.1|82719.2|82669.2|12
1622681140000|2021-06-03 00:45:40|82719.2|82669.2|82720.7|82670.7|82725.3|82675.3|82719.1|82669.1|19
1622681150000|2021-06-03 00:45:50|82720.1|82670.1|82721.9|82671.9|82724.8|82674.8|82715.8|82665.8|29
1622681160000|2021-06-03 00:46:00|82722.9|82672.9|82718.6|82668.6|82723.7|82673.7|82718.2|82668.2|44
1622681170000|2021-06-03 00:46:10|82722|82672|82719.8|82669.8|82722|82672|82717.1|82667.1|44
1622681180000|2021-06-03 00:46:20|82720.2|82670.2|82721.9|82671.9|82722.7|82672.7|82718.5|82668.5|25
1622681190000|2021-06-03 00:46:30|82720|82670|82721.8|82671.8|82721.8|82671.8|82719.4|82669.4|26
1622681200000|2021-06-03 00:46:40|82721.7|82671.7|82720.5|82670.5|82722.4|82672.4|82717.8|82667.8|20
1622681210000|2021-06-03 00:46:50|82719.9|82669.9|82721.5|82671.5|82724.2|82674.2|82718.9|82668.9|37
1622681220000|2021-06-03 00:47:00|82719.7|82669.7|82721.9|82671.9|82723.6|82673.6|82717|82667|36
1622681230000|2021-06-03 00:47:10|82719.9|82669.9|82721.2|82671.2|82721.2|82671.2|82715.7|82665.7|54
1622681240000|2021-06-03 00:47:20|82720.9|82670.9|82721.2|82671.2|82721.6|82671.6|82718.4|82668.4|29
1622681250000|2021-06-03 00:47:30|82721.5|82671.5|82719.3|82669.3|82721.5|82671.5|82717.8|82667.8|25
1622681260000|2021-06-03 00:47:40|82720.9|82670.9|82720|82670|82722.8|82672.8|82717.8|82667.8|26
1622681270000|2021-06-03 00:47:50|82720.5|82670.5|82716.7|82666.7|82720.5|82670.5|82716.4|82666.4|13
1622681280000|2021-06-03 00:48:00|82722|82672|82719.9|82669.9|82722|82672|82719.6|82669.6|11
1622681290000|2021-06-03 00:48:10|82718.8|82668.8|82717.5|82667.5|82720.4|82670.4|82717.3|82667.3|13
1622681300000|2021-06-03 00:48:20|82716.6|82666.6|82717.9|82667.9|82719.6|82669.6|82716.1|82666.1|17
1622681310000|2021-06-03 00:48:30|82718.4|82668.4|82720.7|82670.7|82722.7|82672.7|82718.3|82668.3|10
1622681320000|2021-06-03 00:48:40|82719.9|82669.9|82719.2|82669.2|82720.5|82670.5|82718.5|82668.5|12
1622681330000|2021-06-03 00:48:50|82718.7|82668.7|82719.7|82669.7|82722.3|82672.3|82718.6|82668.6|17
1622681340000|2021-06-03 00:49:00|82719.1|82669.1|82717.2|82667.2|82720.4|82670.4|82717.2|82667.2|13
1622681350000|2021-06-03 00:49:10|82716.9|82666.9|82716.6|82666.6|82719.4|82669.4|82715.6|82665.6|17
1622681360000|2021-06-03 00:49:20|82716.8|82666.8|82720.5|82670.5|82723.6|82673.6|82716.8|82666.8|26
1622681370000|2021-06-03 00:49:30|82720|82670|82718.6|82668.6|82720.9|82670.9|82718.2|82668.2|15
1622681380000|2021-06-03 00:49:40|82719.5|82669.5|82716.3|82666.3|82720.3|82670.3|82716.3|82666.3|26
1622681390000|2021-06-03 00:49:50|82716.1|82666.1|82718|82668|82724.3|82674.3|82716.1|82666.1|32
1622681400000|2021-06-03 00:50:00|82720.9|82670.9|82720.3|82670.3|82723.1|82673.1|82715.7|82665.7|41
1622681410000|2021-06-03 00:50:10|82720.4|82670.4|82721.6|82671.6|82721.6|82671.6|82715|82665|30
1622681420000|2021-06-03 00:50:20|82716.9|82666.9|82721.7|82671.7|82722.7|82672.7|82716.9|82666.9|18
1622681430000|2021-06-03 00:50:30|82722|82672|82719.7|82669.7|82722.4|82672.4|82719.7|82669.7|20
1622681440000|2021-06-03 00:50:40|82720.7|82670.7|82718.2|82668.2|82721.7|82671.7|82718.1|82668.1|25
1622681450000|2021-06-03 00:50:50|82718.3|82668.3|82718.3|82668.3|82724.9|82674.9|82717.5|82667.5|19
1622681460000|2021-06-03 00:51:00|82721.9|82671.9|82719.7|82669.7|82724.2|82674.2|82715.7|82665.7|41
1622681470000|2021-06-03 00:51:10|82720.1|82670.1|82726|82676|82728.6|82678.6|82719.1|82669.1|44
1622681480000|2021-06-03 00:51:20|82725.8|82675.8|82727.3|82677.3|82728.8|82678.8|82724.1|82674.1|25
1622681490000|2021-06-03 00:51:30|82726.8|82676.8|82727.8|82677.8|82727.8|82677.8|82725.9|82675.9|19
1622681500000|2021-06-03 00:51:40|82728|82678|82725.4|82675.4|82728|82678|82724.4|82674.4|24
1622681510000|2021-06-03 00:51:50|82725.5|82675.5|82723.3|82673.3|82728.7|82678.7|82723.3|82673.3|20
1622681520000|2021-06-03 00:52:00|82724.1|82674.1|82717.5|82667.5|82726.9|82676.9|82717.3|82667.3|33
1622681530000|2021-06-03 00:52:10|82717.7|82667.7|82721.5|82671.5|82724.2|82674.2|82717.7|82667.7|23
1622681540000|2021-06-03 00:52:20|82721.1|82671.1|82723.2|82673.2|82724|82674|82718.4|82668.4|34
1622681550000|2021-06-03 00:52:30|82722.7|82672.7|82723.9|82673.9|82725|82675|82718.7|82668.7|24
1622681560000|2021-06-03 00:52:40|82723.6|82673.6|82720.1|82670.1|82724.4|82674.4|82719.2|82669.2|33
1622681570000|2021-06-03 00:52:50|82720.6|82670.6|82723.4|82673.4|82725.2|82675.2|82718.4|82668.4|40
1622681580000|2021-06-03 00:53:00|82723.2|82673.2|82723.5|82673.5|82724.8|82674.8|82721.3|82671.3|29
1622681590000|2021-06-03 00:53:10|82724.2|82674.2|82721.9|82671.9|82724.2|82674.2|82714.4|82664.4|21
1622681600000|2021-06-03 00:53:20|82721.2|82671.2|82722.3|82672.3|82722.3|82672.3|82717.3|82667.3|19
1622681610000|2021-06-03 00:53:30|82720.5|82670.5|82724.5|82674.5|82724.7|82674.7|82716.1|82666.1|13
1622681620000|2021-06-03 00:53:40|82724.1|82674.1|82718.6|82668.6|82724.1|82674.1|82715.4|82665.4|25
1622681630000|2021-06-03 00:53:50|82722.5|82672.5|82721|82671|82723.2|82673.2|82719|82669|30
1622681640000|2021-06-03 00:54:00|82722.7|82672.7|82714.5|82664.5|82722.7|82672.7|82713.8|82663.8|49
1622681650000|2021-06-03 00:54:10|82714|82664|82711.1|82661.1|82714|82664|82709.3|82659.3|45
1622681660000|2021-06-03 00:54:20|82711.3|82661.3|82712|82662|82713.9|82663.9|82709.8|82659.8|38
1622681670000|2021-06-03 00:54:30|82715.2|82665.2|82713.4|82663.4|82715.2|82665.2|82705.4|82655.4|66
1622681680000|2021-06-03 00:54:40|82712.7|82662.7|82716.2|82666.2|82716.2|82666.2|82711.5|82661.5|55
1622681690000|2021-06-03 00:54:50|82711.5|82661.5|82710.5|82660.5|82714.1|82664.1|82710.2|82660.2|48
1622681700000|2021-06-03 00:55:00|82714.6|82664.6|82717.8|82667.8|82721.4|82671.4|82712.2|82662.2|52
1622681710000|2021-06-03 00:55:10|82718.1|82668.1|82717.6|82667.6|82719.2|82669.2|82714.4|82664.4|26
1622681720000|2021-06-03 00:55:20|82714.4|82664.4|82722.8|82672.8|82724.3|82674.3|82714.4|82664.4|29
1622681730000|2021-06-03 00:55:30|82722.9|82672.9|82720.5|82670.5|82723.3|82673.3|82719.1|82669.1|31
1622681740000|2021-06-03 00:55:40|82720.2|82670.2|82721.9|82671.9|82722.5|82672.5|82718.5|82668.5|40
1622681750000|2021-06-03 00:55:50|82721.5|82671.5|82720.3|82670.3|82722|82672|82716.8|82666.8|39
1622681760000|2021-06-03 00:56:00|82720.6|82670.6|82721.5|82671.5|82724.1|82674.1|82718.3|82668.3|37
1622681770000|2021-06-03 00:56:10|82721.9|82671.9|82719.8|82669.8|82723.4|82673.4|82719.4|82669.4|23
1622681780000|2021-06-03 00:56:20|82719.1|82669.1|82712.7|82662.7|82719.7|82669.7|82711.2|82661.2|49
1622681790000|2021-06-03 00:56:30|82713.1|82663.1|82714.2|82664.2|82715.9|82665.9|82711.3|82661.3|31
1622681800000|2021-06-03 00:56:40|82713.7|82663.7|82713|82663|82717.2|82667.2|82711.2|82661.2|54
1622681810000|2021-06-03 00:56:50|82713.3|82663.3|82716|82666|82719.4|82669.4|82711.9|82661.9|46
1622681820000|2021-06-03 00:57:00|82715.7|82665.7|82717.1|82667.1|82719.5|82669.5|82714.2|82664.2|34
1622681830000|2021-06-03 00:57:10|82717|82667|82717.6|82667.6|82718.8|82668.8|82713.4|82663.4|25
1622681840000|2021-06-03 00:57:20|82716.8|82666.8|82714.4|82664.4|82718.7|82668.7|82714.4|82664.4|40
1622681850000|2021-06-03 00:57:30|82714.5|82664.5|82716.3|82666.3|82717.3|82667.3|82714.2|82664.2|32
1622681860000|2021-06-03 00:57:40|82716.2|82666.2|82715.3|82665.3|82718.6|82668.6|82714.4|82664.4|52
1622681870000|2021-06-03 00:57:50|82715.1|82665.1|82717.2|82667.2|82720.1|82670.1|82715.1|82665.1|40
1622681880000|2021-06-03 00:58:00|82717.6|82667.6|82718|82668|82720.6|82670.6|82716.8|82666.8|46
1622681890000|2021-06-03 00:58:10|82718.6|82668.6|82715.1|82665.1|82720.3|82670.3|82711.3|82661.3|34
1622681900000|2021-06-03 00:58:20|82715.4|82665.4|82716.3|82666.3|82719.2|82669.2|82713.8|82663.8|41
1622681910000|2021-06-03 00:58:30|82716.1|82666.1|82717.1|82667.1|82717.2|82667.2|82714.4|82664.4|23
1622681920000|2021-06-03 00:58:40|82717.2|82667.2|82717.4|82667.4|82717.5|82667.5|82713.6|82663.6|43
1622681930000|2021-06-03 00:58:50|82717.9|82667.9|82718.8|82668.8|82720.3|82670.3|82716.4|82666.4|27
1622681940000|2021-06-03 00:59:00|82717.3|82667.3|82717.8|82667.8|82718.6|82668.6|82716.6|82666.6|26
1622681950000|2021-06-03 00:59:10|82718.2|82668.2|82714.3|82664.3|82720.3|82670.3|82713.9|82663.9|22
1622681960000|2021-06-03 00:59:20|82714.2|82664.2|82720.8|82670.8|82720.8|82670.8|82714.2|82664.2|26
1622681970000|2021-06-03 00:59:30|82719.8|82669.8|82717.7|82667.7|82719.8|82669.8|82716.5|82666.5|42
1622681980000|2021-06-03 00:59:40|82717.4|82667.4|82718.4|82668.4|82719.9|82669.9|82716.2|82666.2|28
1622681990000|2021-06-03 00:59:50|82716.5|82666.5|82719|82669|82720.8|82670.8|82716.3|82666.3|28
1622682000000|2021-06-03 01:00:00|82718.7|82668.7|82713|82663|82720.5|82670.5|82712.8|82662.8|61
1622682010000|2021-06-03 01:00:10|82712.7|82662.7|82718.6|82668.6|82718.6|82668.6|82712.1|82662.1|58
1622682020000|2021-06-03 01:00:20|82718.8|82668.8|82718.1|82668.1|82721.1|82671.1|82715.2|82665.2|50
1622682030000|2021-06-03 01:00:30|82717.4|82667.4|82719.6|82669.6|82720.7|82670.7|82715.3|82665.3|48
1622682040000|2021-06-03 01:00:40|82719.4|82669.4|82718.6|82668.6|82721.3|82671.3|82715.1|82665.1|52
1622682050000|2021-06-03 01:00:50|82716.1|82666.1|82726.5|82676.5|82728.6|82678.6|82715.3|82665.3|69
1622682060000|2021-06-03 01:01:00|82725.4|82675.4|82728.3|82678.3|82728.3|82678.3|82723.2|82673.2|47
1622682070000|2021-06-03 01:01:10|82728|82678|82730.5|82680.5|82731.8|82681.8|82726.3|82676.3|55
1622682080000|2021-06-03 01:01:20|82730.8|82680.8|82735.4|82685.4|82736.5|82686.5|82729.5|82679.5|36
1622682090000|2021-06-03 01:01:30|82737.7|82687.7|82732.9|82682.9|82737.7|82687.7|82731.6|82681.6|40
1622682100000|2021-06-03 01:01:40|82734.1|82684.1|82740.9|82690.9|82741|82691|82734.1|82684.1|50
1622682110000|2021-06-03 01:01:50|82742.3|82692.3|82748.8|82698.8|82763.3|82703.7|82740.9|82689.6|53
1622682120000|2021-06-03 01:02:00|82749|82699|82746.9|82696.9|82753.3|82703.3|82744.7|82694.7|39
1622682130000|2021-06-03 01:02:10|82746.4|82696.4|82736.1|82686.1|82746.4|82696.4|82730.6|82680.6|55
1622682140000|2021-06-03 01:02:20|82736.7|82686.7|82737.8|82687.8|82738.4|82688.4|82734.4|82684.4|50
1622682150000|2021-06-03 01:02:30|82734.7|82684.7|82692|82642|82734.7|82684.7|82681.7|82629.9|75
1622682160000|2021-06-03 01:02:40|82692.3|82642.3|82695|82645|82703.3|82645|82690.5|82632.5|38
1622682170000|2021-06-03 01:02:50|82706.5|82634|82696.1|82646.1|82708.3|82646.7|82693.2|82628.3|44
1622682180000|2021-06-03 01:03:00|82706.3|82635.4|82695.9|82645.9|82706.5|82652.9|82694.5|82635.2|53
1622682190000|2021-06-03 01:03:10|82696.1|82646.1|82707.2|82657.2|82712.5|82659.9|82695|82642.5|62
1622682200000|2021-06-03 01:03:20|82707.4|82657.4|82708.5|82658.5|82708.5|82658.5|82701.6|82651.6|32
1622682210000|2021-06-03 01:03:30|82705.1|82655.1|82707.9|82657.9|82710.9|82660.9|82701.8|82651.8|57
1622682220000|2021-06-03 01:03:40|82706.4|82656.4|82665.5|82615.5|82707.6|82657.6|82663.4|82613|51
1622682230000|2021-06-03 01:03:50|82665.4|82615.4|82666.8|82616.8|82668.1|82618.1|82664.9|82614.9|35
1622682240000|2021-06-03 01:04:00|82666.6|82616.6|82669|82619|82670.1|82620.1|82665.6|82615.6|49
1622682250000|2021-06-03 01:04:10|82668.9|82618.9|82669.4|82619.4|82672.4|82622.4|82668.6|82618.6|37
1622682260000|2021-06-03 01:04:20|82670.7|82620.7|82733.1|82656.2|82748.7|82662.2|82668.4|82618.4|58
1622682270000|2021-06-03 01:04:30|82729.7|82654|82711|82661|82731.1|82667.3|82706.6|82646.2|56
1622682280000|2021-06-03 01:04:40|82713.3|82663.3|82714.6|82664.6|82718.2|82668.2|82713.2|82663.2|42
1622682290000|2021-06-03 01:04:50|82714.2|82664.2|82712.3|82662.3|82720.1|82670.1|82712.1|82662.1|35
1622682300000|2021-06-03 01:05:00|82713.5|82663.5|82710.1|82660.1|82713.7|82663.7|82706.5|82656.5|36
1622682310000|2021-06-03 01:05:10|82710|82660|82711|82661|82711|82661|82708.6|82658.6|22
1622682320000|2021-06-03 01:05:20|82709.4|82659.4|82713.4|82663.4|82728.3|82668.2|82709.1|82657.8|35
1622682330000|2021-06-03 01:05:30|82712.7|82662.7|82722.2|82672.2|82722.5|82672.5|82710.8|82660.8|33
1622682340000|2021-06-03 01:05:40|82722.5|82672.5|82718.7|82668.7|82734.7|82674.1|82717.6|82664.6|38
1622682350000|2021-06-03 01:05:50|82719.5|82669.5|82719.7|82669.7|82721.1|82671.1|82718.7|82668.7|25
1622682360000|2021-06-03 01:06:00|82720|82670|82718.9|82668.9|82720.9|82670.9|82715.2|82665.2|26
1622682370000|2021-06-03 01:06:10|82718.6|82668.6|82716.5|82666.5|82718.6|82668.6|82716.3|82666.3|23
1622682380000|2021-06-03 01:06:20|82716.6|82666.6|82715.2|82665.2|82721.7|82671.7|82710.7|82660.7|48
1622682390000|2021-06-03 01:06:30|82715.4|82665.4|82713.2|82663.2|82716.1|82666.1|82712.3|82662.3|25
1622682400000|2021-06-03 01:06:40|82713.1|82663.1|82712.8|82662.8|82713.7|82663.7|82712.6|82662.6|25
1622682410000|2021-06-03 01:06:50|82712.9|82662.9|82715.3|82665.3|82718.2|82668.2|82712.4|82662.4|17
1622682420000|2021-06-03 01:07:00|82715.8|82665.8|82713.2|82663.2|82715.8|82665.8|82709|82659|38
1622682430000|2021-06-03 01:07:10|82715.1|82665.1|82714.4|82664.4|82715.6|82665.6|82713|82663|33
1622682440000|2021-06-03 01:07:20|82714.2|82664.2|82705.9|82655.9|82714.2|82664.2|82705.5|82655.5|30
1622682450000|2021-06-03 01:07:30|82706.5|82656.5|82708|82658|82708.3|82658.3|82705.9|82655.9|36
1622682460000|2021-06-03 01:07:40|82708.1|82658.1|82707.7|82657.7|82708.1|82658.1|82707.2|82657.2|34
1622682470000|2021-06-03 01:07:50|82707.8|82657.8|82707.3|82657.3|82708|82658|82703.1|82653.1|37
1622682480000|2021-06-03 01:08:00|82707.4|82657.4|82707.7|82657.7|82707.7|82657.7|82705.9|82655.9|21
1622682490000|2021-06-03 01:08:10|82707.6|82657.6|82707.7|82657.7|82708.4|82658.4|82706.9|82656.9|29
1622682500000|2021-06-03 01:08:20|82708.3|82658.3|82707.8|82657.8|82711.8|82661.8|82707.3|82657.3|52
1622682510000|2021-06-03 01:08:30|82707.9|82657.9|82708.1|82658.1|82708.7|82658.7|82707.3|82657.3|36
1622682520000|2021-06-03 01:08:40|82707.8|82657.8|82708.7|82658.7|82711.2|82661.2|82707.8|82657.8|29
1622682530000|2021-06-03 01:08:50|82709.6|82659.6|82709.6|82659.6|82710.3|82660.3|82708.9|82658.9|33
1622682540000|2021-06-03 01:09:00|82709.2|82659.2|82709.7|82659.7|82710.6|82660.6|82708.9|82658.9|28
1622682550000|2021-06-03 01:09:10|82709.5|82659.5|82715.4|82665.4|82717.3|82667.3|82709.2|82659.2|37
1622682560000|2021-06-03 01:09:20|82712.2|82662.2|82715.4|82665.4|82725|82675|82710.6|82660.6|61
1622682570000|2021-06-03 01:09:30|82715.2|82665.2|82718.1|82668.1|82720.5|82670.5|82713.9|82663.9|46
1622682580000|2021-06-03 01:09:40|82717.8|82667.8|82719.1|82669.1|82721.3|82671.3|82717.8|82667.8|50
1622682590000|2021-06-03 01:09:50|82720.9|82670.9|82729.8|82679.8|82730.3|82680.3|82720.9|82670.9|49
1622682600000|2021-06-03 01:10:00|82730.4|82680.4|82728.7|82678.7|82730.5|82680.5|82724.2|82674.2|59
1622682610000|2021-06-03 01:10:10|82732.2|82682.2|82728.5|82678.5|82732.3|82682.3|82728.5|82678.5|38
1622682620000|2021-06-03 01:10:20|82729|82679|82726.9|82676.9|82729|82679|82723.1|82673.1|32
1622682630000|2021-06-03 01:10:30|82729.7|82679.7|82727.5|82677.5|82729.7|82679.7|82722.6|82672.6|47
1622682640000|2021-06-03 01:10:40|82727.4|82677.4|82725.6|82675.6|82727.4|82677.4|82725.1|82675.1|21
1622682650000|2021-06-03 01:10:50|82725.4|82675.4|82730.4|82680.4|82730.5|82680.5|82725.4|82675.4|35
1622682660000|2021-06-03 01:11:00|82730.8|82680.8|82727|82677|82733.6|82683.6|82725.7|82675.7|35
1622682670000|2021-06-03 01:11:10|82725.7|82675.7|82726.1|82676.1|82729.4|82679.4|82725.6|82675.6|39
1622682680000|2021-06-03 01:11:20|82726.3|82676.3|82726.2|82676.2|82727.3|82677.3|82726|82676|26
1622682690000|2021-06-03 01:11:30|82723.4|82673.4|82721.8|82671.8|82728.2|82678.2|82719.7|82669.7|33
1622682700000|2021-06-03 01:11:40|82722.2|82672.2|82725.9|82675.9|82729.1|82679.1|82722.2|82672.2|36
1622682710000|2021-06-03 01:11:50|82725.7|82675.7|82725.9|82675.9|82727.2|82677.2|82725.5|82675.5|19
1622682720000|2021-06-03 01:12:00|82726.2|82676.2|82726.1|82676.1|82728.2|82678.2|82724.4|82674.4|19
1622682730000|2021-06-03 01:12:10|82726.3|82676.3|82724.3|82674.3|82726.7|82676.7|82722.9|82672.9|19
1622682740000|2021-06-03 01:12:20|82724.2|82674.2|82725.6|82675.6|82732.4|82682.4|82724.2|82674.2|17
1622682750000|2021-06-03 01:12:30|82726.1|82676.1|82725.9|82675.9|82726.5|82676.5|82725.7|82675.7|24
1622682760000|2021-06-03 01:12:40|82725.8|82675.8|82727.5|82677.5|82729.4|82679.4|82723.4|82673.4|26
1622682770000|2021-06-03 01:12:50|82727.4|82677.4|82723.8|82673.8|82727.4|82677.4|82722.8|82672.8|27
1622682780000|2021-06-03 01:13:00|82724|82674|82725.8|82675.8|82732.7|82682.7|82723.4|82673.4|42
1622682790000|2021-06-03 01:13:10|82726.2|82676.2|82730.4|82680.4|82732.4|82682.4|82726.2|82676.2|30
1622682800000|2021-06-03 01:13:20|82730.2|82680.2|82729.6|82679.6|82731.2|82681.2|82729.4|82679.4|16
1622682810000|2021-06-03 01:13:30|82729.5|82679.5|82730.2|82680.2|82732.5|82682.5|82726.8|82676.8|24
1622682820000|2021-06-03 01:13:40|82729.7|82679.7|82729|82679|82733.4|82683.4|82728.6|82678.6|31
1622682830000|2021-06-03 01:13:50|82728.9|82678.9|82725.7|82675.7|82732.4|82682.4|82724.4|82674.4|49
1622682840000|2021-06-03 01:14:00|82726|82676|82729.4|82679.4|82730.9|82680.9|82724.4|82674.4|31
1622682850000|2021-06-03 01:14:10|82729.2|82679.2|82731.4|82681.4|82732.3|82682.3|82726.9|82676.9|29
1622682860000|2021-06-03 01:14:20|82730.9|82680.9|82725.9|82675.9|82731.1|82681.1|82725.9|82675.9|16
1622682870000|2021-06-03 01:14:30|82726.4|82676.4|82728.9|82678.9|82733.8|82683.8|82725.4|82675.4|35
1622682880000|2021-06-03 01:14:40|82728.6|82678.6|82727.7|82677.7|82730.6|82680.6|82726.8|82676.8|21
1622682890000|2021-06-03 01:14:50|82727.8|82677.8|82725.5|82675.5|82727.8|82677.8|82724.8|82674.8|21
1622682900000|2021-06-03 01:15:00|82725.1|82675.1|82733.9|82683.9|82733.9|82683.9|82725.1|82675.1|25
1622682910000|2021-06-03 01:15:10|82730|82680|82731|82681|82732|82682|82729.5|82679.5|44
1622682920000|2021-06-03 01:15:20|82730.9|82680.9|82730|82680|82732.2|82682.2|82726.3|82676.3|35
1622682930000|2021-06-03 01:15:30|82727.1|82677.1|82729.8|82679.8|82732|82682|82726.6|82676.6|26
1622682940000|2021-06-03 01:15:40|82729.9|82679.9|82729.9|82679.9|82730.3|82680.3|82728.8|82678.8|17
1622682950000|2021-06-03 01:15:50|82729.1|82679.1|82732.8|82682.8|82735.8|82685.8|82727.1|82677.1|33
1622682960000|2021-06-03 01:16:00|82731|82681|82729|82679|82731.5|82681.5|82727.3|82677.3|33
1622682970000|2021-06-03 01:16:10|82728.9|82678.9|82730.3|82680.3|82734.7|82684.7|82728.2|82678.2|34
1622682980000|2021-06-03 01:16:20|82729.9|82679.9|82734.4|82684.4|82734.8|82684.8|82728.2|82678.2|44
1622682990000|2021-06-03 01:16:30|82734.9|82684.9|82731.6|82681.6|82736.8|82686.8|82730|82680|30
1622683000000|2021-06-03 01:16:40|82732|82682|82732.1|82682.1|82733.8|82683.8|82731.4|82681.4|20
1622683010000|2021-06-03 01:16:50|82735.5|82685.5|82733.6|82683.6|82736|82686|82732.3|82682.3|35
1622683020000|2021-06-03 01:17:00|82733.7|82683.7|82734.1|82684.1|82741.7|82691.7|82732.8|82682.8|32
1622683030000|2021-06-03 01:17:10|82734.2|82684.2|82737.7|82687.7|82738.4|82688.4|82733.7|82683.7|29
1622683040000|2021-06-03 01:17:20|82738|82688|82739.3|82689.3|82739.3|82689.3|82737.2|82687.2|23
1622683050000|2021-06-03 01:17:30|82739.1|82689.1|82739.9|82689.9|82740.7|82690.7|82737.7|82687.7|20
1622683060000|2021-06-03 01:17:40|82739.8|82689.8|82742.1|82692.1|82742.1|82692.1|82739.2|82689.2|15
1622683070000|2021-06-03 01:17:50|82741.1|82691.1|82741.3|82691.3|82742.4|82692.4|82736|82686|31
1622683080000|2021-06-03 01:18:00|82739.6|82689.6|82741.7|82691.7|82744.6|82694.6|82738.4|82688.4|38
1622683090000|2021-06-03 01:18:10|82741.6|82691.6|82744.9|82694.9|82745.4|82695.4|82741.5|82691.5|27
1622683100000|2021-06-03 01:18:20|82745|82695|82747|82697|82749.2|82699.2|82744.9|82694.9|29
1622683110000|2021-06-03 01:18:30|82746.8|82696.8|82747.3|82697.3|82747.7|82697.7|82746.8|82696.8|13
1622683120000|2021-06-03 01:18:40|82746.7|82696.7|82746.7|82696.7|82747.6|82697.6|82746|82696|13
1622683130000|2021-06-03 01:18:50|82747|82697|82741|82691|82747.4|82697.4|82741|82691|45
1622683140000|2021-06-03 01:19:00|82740.7|82690.7|82744.1|82694.1|82746.3|82696.3|82740.5|82690.5|29
1622683150000|2021-06-03 01:19:10|82743.7|82693.7|82735.9|82685.9|82744.2|82694.2|82735.9|82685.9|30
1622683160000|2021-06-03 01:19:20|82737.2|82687.2|82737.1|82687.1|82741.6|82691.6|82735.4|82685.4|39
1622683170000|2021-06-03 01:19:30|82737.8|82687.8|82742.3|82692.3|82743.1|82693.1|82737.8|82687.8|35
1622683180000|2021-06-03 01:19:40|82746.2|82696.2|82743.8|82693.8|82746.2|82696.2|82743.4|82693.4|28
1622683190000|2021-06-03 01:19:50|82743.3|82693.3|82742.5|82692.5|82747.3|82697.3|82742.5|82692.5|33
1622683200000|2021-06-03 01:20:00|82744.1|82694.1|82741.4|82691.4|82745.1|82695.1|82740.9|82690.9|41
1622683210000|2021-06-03 01:20:10|82741.5|82691.5|82740.6|82690.6|82741.5|82691.5|82738.9|82688.9|34
1622683220000|2021-06-03 01:20:20|82740.5|82690.5|82743|82693|82743.7|82693.7|82740|82690|24
1622683230000|2021-06-03 01:20:30|82742.9|82692.9|82740|82690|82742.9|82692.9|82739.2|82689.2|27
1622683240000|2021-06-03 01:20:40|82739.9|82689.9|82744.2|82694.2|82744.7|82694.7|82739.3|82689.3|39
1622683250000|2021-06-03 01:20:50|82742.6|82692.6|82736.1|82686.1|82749.2|82699.2|82735.9|82685.9|41
1622683260000|2021-06-03 01:21:00|82736.4|82686.4|82737|82687|82741.9|82691.9|82735.2|82685.2|26
1622683270000|2021-06-03 01:21:10|82736.5|82686.5|82738|82688|82738.6|82688.6|82735.7|82685.7|20
1622683280000|2021-06-03 01:21:20|82737.2|82687.2|82738.5|82688.5|82739.7|82689.7|82736.5|82686.5|21
1622683290000|2021-06-03 01:21:30|82738.1|82688.1|82737.7|82687.7|82739.5|82689.5|82735.3|82685.3|24
1622683300000|2021-06-03 01:21:40|82738.6|82688.6|82738.2|82688.2|82743.1|82693.1|82734.7|82684.7|21
1622683310000|2021-06-03 01:21:50|82738.4|82688.4|82734.7|82684.7|82738.4|82688.4|82734.1|82684.1|15
1622683320000|2021-06-03 01:22:00|82734.9|82684.9|82734.8|82684.8|82738.2|82688.2|82734.7|82684.7|23
1622683330000|2021-06-03 01:22:10|82734.1|82684.1|82732.3|82682.3|82744.5|82694.5|82731.4|82681.4|29
1622683340000|2021-06-03 01:22:20|82732.5|82682.5|82733|82683|82733.1|82683.1|82732|82682|6
1622683350000|2021-06-03 01:22:30|82734.2|82684.2|82733.7|82683.7|82734.5|82684.5|82731.9|82681.9|23
1622683360000|2021-06-03 01:22:40|82731.1|82681.1|82732.7|82682.7|82733.3|82683.3|82729.6|82679.6|16
1622683370000|2021-06-03 01:22:50|82727|82677|82735.2|82685.2|82735.2|82685.2|82727|82677|23
1622683380000|2021-06-03 01:23:00|82734.2|82684.2|82729.1|82679.1|82734.2|82684.2|82728.2|82678.2|36
1622683390000|2021-06-03 01:23:10|82729.4|82679.4|82726.1|82676.1|82730.6|82680.6|82725.2|82675.2|24
1622683400000|2021-06-03 01:23:20|82727.7|82677.7|82727.1|82677.1|82729.4|82679.4|82723.7|82673.7|37
1622683410000|2021-06-03 01:23:30|82726.9|82676.9|82731.3|82681.3|82733.3|82683.3|82725.2|82675.2|15
1622683420000|2021-06-03 01:23:40|82732.3|82682.3|82728.6|82678.6|82732.3|82682.3|82726.5|82676.5|32
1622683430000|2021-06-03 01:23:50|82728.7|82678.7|82729|82679|82729.2|82679.2|82728.4|82678.4|24
1622683440000|2021-06-03 01:24:00|82728.7|82678.7|82730.9|82680.9|82735|82685|82728.2|82678.2|37
1622683450000|2021-06-03 01:24:10|82731|82681|82732.5|82682.5|82732.6|82682.6|82729|82679|37
1622683460000|2021-06-03 01:24:20|82732.2|82682.2|82728.3|82678.3|82735.6|82685.6|82726.2|82676.2|39
1622683470000|2021-06-03 01:24:30|82727.3|82677.3|82725.4|82675.4|82727.3|82677.3|82724.3|82674.3|25
1622683480000|2021-06-03 01:24:40|82725.6|82675.6|82730.2|82680.2|82730.6|82680.6|82724.5|82674.5|26
1622683490000|2021-06-03 01:24:50|82730.1|82680.1|82727.3|82677.3|82730.1|82680.1|82726.4|82676.4|23
1622683500000|2021-06-03 01:25:00|82726.7|82676.7|82726.1|82676.1|82727.2|82677.2|82724.6|82674.6|22
1622683510000|2021-06-03 01:25:10|82726.4|82676.4|82724.8|82674.8|82726.6|82676.6|82724.8|82674.8|16
1622683520000|2021-06-03 01:25:20|82725.3|82675.3|82727.2|82677.2|82727.2|82677.2|82724.1|82674.1|15
1622683530000|2021-06-03 01:25:30|82727.6|82677.6|82728.6|82678.6|82731|82681|82727.4|82677.4|23
1622683540000|2021-06-03 01:25:40|82728.8|82678.8|82725.1|82675.1|82729.5|82679.5|82725|82675|28
1622683550000|2021-06-03 01:25:50|82725.2|82675.2|82725.7|82675.7|82727.5|82677.5|82724.9|82674.9|32
1622683560000|2021-06-03 01:26:00|82725.8|82675.8|82721|82671|82726.4|82676.4|82721|82671|30
1622683570000|2021-06-03 01:26:10|82721.5|82671.5|82721.7|82671.7|82724.4|82674.4|82720.7|82670.7|29
1622683580000|2021-06-03 01:26:20|82721.6|82671.6|82721|82671|82725.5|82675.5|82721|82671|17
1622683590000|2021-06-03 01:26:30|82721.1|82671.1|82723.1|82673.1|82725.5|82675.5|82721.1|82671.1|28
1622683600000|2021-06-03 01:26:40|82723|82673|82722.7|82672.7|82724.3|82674.3|82722.7|82672.7|21
1622683610000|2021-06-03 01:26:50|82722.8|82672.8|82725.6|82675.6|82728.7|82678.7|82722.8|82672.8|32
1622683620000|2021-06-03 01:27:00|82725.8|82675.8|82724|82674|82729.8|82679.8|82723.3|82673.3|26
1622683630000|2021-06-03 01:27:10|82723.9|82673.9|82723.1|82673.1|82728.2|82678.2|82723.1|82673.1|35
1622683640000|2021-06-03 01:27:20|82723.4|82673.4|82722.9|82672.9|82723.7|82673.7|82722.2|82672.2|17
1622683650000|2021-06-03 01:27:30|82723.1|82673.1|82725.2|82675.2|82730.1|82680.1|82722.9|82672.9|34
1622683660000|2021-06-03 01:27:40|82725|82675|82725.1|82675.1|82727.4|82677.4|82725|82675|32
1622683670000|2021-06-03 01:27:50|82725.4|82675.4|82728.9|82678.9|82731.3|82681.3|82724.1|82674.1|37
1622683680000|2021-06-03 01:28:00|82728.8|82678.8|82729|82679|82730.6|82680.6|82727.3|82677.3|28
1622683690000|2021-06-03 01:28:10|82728.9|82678.9|82728.6|82678.6|82729|82679|82728|82678|31
1622683700000|2021-06-03 01:28:20|82728.5|82678.5|82731.7|82681.7|82734.1|82684.1|82727.7|82677.7|27
1622683710000|2021-06-03 01:28:30|82727.8|82677.8|82727.1|82677.1|82728.9|82678.9|82727.1|82677.1|18
1622683720000|2021-06-03 01:28:40|82727|82677|82724.4|82674.4|82730.4|82680.4|82723.1|82673.1|22
1622683730000|2021-06-03 01:28:50|82724.6|82674.6|82725.8|82675.8|82726.9|82676.9|82723.9|82673.9|26
1622683740000|2021-06-03 01:29:00|82725.9|82675.9|82724.8|82674.8|82728.7|82678.7|82724.8|82674.8|28
1622683750000|2021-06-03 01:29:10|82724.3|82674.3|82721.6|82671.6|82724.3|82674.3|82721.2|82671.2|24
1622683760000|2021-06-03 01:29:20|82722.3|82672.3|82722|82672|82723|82673|82721.6|82671.6|27
1622683770000|2021-06-03 01:29:30|82721.9|82671.9|82723.1|82673.1|82723.8|82673.8|82721.7|82671.7|22
1622683780000|2021-06-03 01:29:40|82722.7|82672.7|82721.9|82671.9|82722.9|82672.9|82719.8|82669.8|33
1622683790000|2021-06-03 01:29:50|82721.1|82671.1|82723|82673|82724|82674|82719|82669|42
1622683800000|2021-06-03 01:30:00|82718.3|82668.3|82718.8|82668.8|82723.2|82673.2|82717|82667|45
1622683810000|2021-06-03 01:30:10|82718.6|82668.6|82722.3|82672.3|82722.3|82672.3|82718.6|82668.6|36
1622683820000|2021-06-03 01:30:20|82722.4|82672.4|82731|82681|82731|82681|82721.8|82671.8|39
1622683830000|2021-06-03 01:30:30|82732.2|82682.2|82728.8|82678.8|82733.2|82683.2|82725.1|82675.1|51
1622683840000|2021-06-03 01:30:40|82729|82679|82730.5|82680.5|82733.8|82683.8|82726.5|82676.5|44
1622683850000|2021-06-03 01:30:50|82730.1|82680.1|82733.9|82683.9|82734.2|82684.2|82729|82679|36
1622683860000|2021-06-03 01:31:00|82731.1|82681.1|82733.1|82683.1|82738.3|82688.3|82730.6|82680.6|35
1622683870000|2021-06-03 01:31:10|82732.8|82682.8|82736.4|82686.4|82740.4|82690.4|82732.8|82682.8|39
1622683880000|2021-06-03 01:31:20|82736.6|82686.6|82739.8|82689.8|82741|82691|82736.1|82686.1|23
1622683890000|2021-06-03 01:31:30|82744|82694|82734|82684|82753.6|82694.2|82733|82683|38
1622683900000|2021-06-03 01:31:40|82734.2|82684.2|82735.4|82685.4|82740.1|82690.1|82734.2|82684.2|28
1622683910000|2021-06-03 01:31:50|82734.9|82684.9|82728.7|82678.7|82737.1|82687.1|82727.7|82677.7|37
1622683920000|2021-06-03 01:32:00|82728.8|82678.8|82728|82678|82729.2|82679.2|82724.6|82674.6|56
1622683930000|2021-06-03 01:32:10|82728.6|82678.6|82729.1|82679.1|82730|82680|82728.6|82678.6|33
1622683940000|2021-06-03 01:32:20|82729.6|82679.6|82730.2|82680.2|82731.4|82681.4|82729.2|82679.2|28
1622683950000|2021-06-03 01:32:30|82730.1|82680.1|82733.5|82683.5|82736.3|82686.3|82730.1|82680.1|28
1622683960000|2021-06-03 01:32:40|82730.4|82680.4|82731|82681|82735|82685|82729.5|82679.5|26
1622683970000|2021-06-03 01:32:50|82731.5|82681.5|82735.6|82685.6|82736.9|82686.9|82730|82680|34
1622683980000|2021-06-03 01:33:00|82735.1|82685.1|82728.8|82678.8|82736.1|82686.1|82725.3|82675.3|49
1622683990000|2021-06-03 01:33:10|82729.5|82679.5|82725.3|82675.3|82729.5|82679.5|82725|82675|31
1622684000000|2021-06-03 01:33:20|82725.2|82675.2|82729.7|82679.7|82730.9|82680.9|82725.1|82675.1|45
1622684010000|2021-06-03 01:33:30|82729.8|82679.8|82731.2|82681.2|82733.4|82683.4|82729.6|82679.6|30
1622684020000|2021-06-03 01:33:40|82731.5|82681.5|82730.3|82680.3|82731.5|82681.5|82729.8|82679.8|15
1622684030000|2021-06-03 01:33:50|82730.4|82680.4|82731.1|82681.1|82731.2|82681.2|82729.6|82679.6|8
1622684040000|2021-06-03 01:34:00|82731.3|82681.3|82730.4|82680.4|82731.3|82681.3|82729.1|82679.1|14
1622684050000|2021-06-03 01:34:10|82730.3|82680.3|82709.7|82659.7|82730.6|82680.6|82708.1|82652.9|36
1622684060000|2021-06-03 01:34:20|82709.8|82659.8|82712.9|82662.9|82713.2|82663.2|82709.7|82659.7|37
1622684070000|2021-06-03 01:34:30|82713|82663|82715.8|82665.8|82720.8|82670.8|82712.2|82662.2|55
1622684080000|2021-06-03 01:34:40|82715.7|82665.7|82718|82668|82718|82668|82715.4|82665.4|31
1622684090000|2021-06-03 01:34:50|82718.2|82668.2|82717.3|82667.3|82718.2|82668.2|82717|82667|19
1622684100000|2021-06-03 01:35:00|82717.1|82667.1|82714.6|82664.6|82717.2|82667.2|82714|82664|35
1622684110000|2021-06-03 01:35:10|82714.7|82664.7|82714.8|82664.8|82717.7|82667.7|82714|82664|38
1622684120000|2021-06-03 01:35:20|82714.6|82664.6|82714.4|82664.4|82714.6|82664.6|82713|82663|38
1622684130000|2021-06-03 01:35:30|82714.3|82664.3|82718.2|82668.2|82718.7|82668.7|82714.3|82664.3|38
1622684140000|2021-06-03 01:35:40|82718.1|82668.1|82718|82668|82723|82673|82717.9|82667.9|30
1622684150000|2021-06-03 01:35:50|82720.6|82670.6|82716.8|82666.8|82721|82671|82716.8|82666.8|31
1622684160000|2021-06-03 01:36:00|82716.7|82666.7|82717.9|82667.9|82720.6|82670.6|82716.7|82666.7|25
1622684170000|2021-06-03 01:36:10|82718.2|82668.2|82717.5|82667.5|82718.5|82668.5|82717.3|82667.3|32
1622684180000|2021-06-03 01:36:20|82717.4|82667.4|82717|82667|82718.4|82668.4|82717|82667|25
1622684190000|2021-06-03 01:36:30|82716.9|82666.9|82712.5|82662.5|82718|82668|82712.5|82662.5|38
1622684200000|2021-06-03 01:36:40|82712.8|82662.8|82717|82667|82717.2|82667.2|82711.2|82661.2|35
1622684210000|2021-06-03 01:36:50|82717.1|82667.1|82715.5|82665.5|82717.2|82667.2|82715.5|82665.5|20
1622684220000|2021-06-03 01:37:00|82715.3|82665.3|82717|82667|82719.4|82669.4|82714.6|82664.6|24
1622684230000|2021-06-03 01:37:10|82717.3|82667.3|82717.5|82667.5|82717.8|82667.8|82715.6|82665.6|18
1622684240000|2021-06-03 01:37:20|82717.7|82667.7|82718.6|82668.6|82720.2|82670.2|82716.9|82666.9|19
1622684250000|2021-06-03 01:37:30|82720.7|82670.7|82719|82669|82720.9|82670.9|82718|82668|16
1622684260000|2021-06-03 01:37:40|82718.9|82668.9|82719.3|82669.3|82721.2|82671.2|82718.7|82668.7|26
1622684270000|2021-06-03 01:37:50|82719.4|82669.4|82721.7|82671.7|82722.5|82672.5|82718.9|82668.9|28
1622684280000|2021-06-03 01:38:00|82721.6|82671.6|82714.9|82664.9|82721.6|82671.6|82714.9|82664.9|37
1622684290000|2021-06-03 01:38:10|82715.6|82665.6|82712.7|82662.7|82715.6|82665.6|82710|82660|36
1622684300000|2021-06-03 01:38:20|82712.1|82662.1|82714.6|82664.6|82715.3|82665.3|82711.6|82661.6|32
1622684310000|2021-06-03 01:38:30|82711.6|82661.6|82704.9|82654.9|82713.5|82663.5|82704.1|82654.1|26
1622684320000|2021-06-03 01:38:40|82704.6|82654.6|82705.3|82655.3|82707.5|82657.5|82704.1|82654.1|43
1622684330000|2021-06-03 01:38:50|82705.6|82655.6|82704.2|82654.2|82706.9|82656.9|82703.7|82653.7|30
1622684340000|2021-06-03 01:39:00|82704|82654|82706.9|82656.9|82707.1|82657.1|82704|82654|41
1622684350000|2021-06-03 01:39:10|82706.8|82656.8|82704|82654|82706.8|82656.8|82701.1|82651.1|26
1622684360000|2021-06-03 01:39:20|82703.8|82653.8|82702.9|82652.9|82705.6|82655.6|82700.9|82650.9|37
1622684370000|2021-06-03 01:39:30|82703|82653|82702.9|82652.9|82703.2|82653.2|82702.1|82652.1|31
1622684380000|2021-06-03 01:39:40|82702.5|82652.5|82703.1|82653.1|82704.4|82654.4|82701.1|82651.1|25
1622684390000|2021-06-03 01:39:50|82703.6|82653.6|82703.3|82653.3|82705.5|82655.5|82702.9|82652.9|21
1622684400000|2021-06-03 01:40:00|82703.2|82653.2|82707.1|82657.1|82707.1|82657.1|82703.2|82653.2|33
1622684410000|2021-06-03 01:40:10|82706.2|82656.2|82708|82658|82711.1|82661.1|82706.1|82656.1|54
1622684420000|2021-06-03 01:40:20|82708.3|82658.3|82708.5|82658.5|82708.7|82658.7|82706.9|82656.9|44
1622684430000|2021-06-03 01:40:30|82708.6|82658.6|82710.8|82660.8|82711.3|82661.3|82707.3|82657.3|38
1622684440000|2021-06-03 01:40:40|82710.7|82660.7|82710.7|82660.7|82711.2|82661.2|82709.8|82659.8|36
1622684450000|2021-06-03 01:40:50|82710.8|82660.8|82712.2|82662.2|82712.2|82662.2|82710.3|82660.3|22
1622684460000|2021-06-03 01:41:00|82711.9|82661.9|82713.1|82663.1|82713.8|82663.8|82711.9|82661.9|23
1622684470000|2021-06-03 01:41:10|82712.6|82662.6|82713|82663|82713.5|82663.5|82711.9|82661.9|14
1622684480000|2021-06-03 01:41:20|82713.4|82663.4|82713|82663|82715.2|82665.2|82712.5|82662.5|35
1622684490000|2021-06-03 01:41:30|82714.7|82664.7|82708|82658|82714.7|82664.7|82708|82658|36
1622684500000|2021-06-03 01:41:40|82708.6|82658.6|82713.3|82663.3|82713.6|82663.6|82708.4|82658.4|28
1622684510000|2021-06-03 01:41:50|82713.6|82663.6|82713.5|82663.5|82713.8|82663.8|82710.4|82660.4|29
1622684520000|2021-06-03 01:42:00|82713.4|82663.4|82714.5|82664.5|82714.8|82664.8|82710.7|82660.7|53
1622684530000|2021-06-03 01:42:10|82713.1|82663.1|82714.5|82664.5|82714.5|82664.5|82713.1|82663.1|9
1622684540000|2021-06-03 01:42:20|82714.4|82664.4|82712.4|82662.4|82715.1|82665.1|82712.4|82662.4|14
1622684550000|2021-06-03 01:42:30|82712|82662|82712.1|82662.1|82712.4|82662.4|82710.5|82660.5|31
1622684560000|2021-06-03 01:42:40|82712.5|82662.5|82712.1|82662.1|82712.5|82662.5|82710.6|82660.6|17
1622684570000|2021-06-03 01:42:50|82712|82662|82712.3|82662.3|82712.4|82662.4|82711.2|82661.2|19
1622684580000|2021-06-03 01:43:00|82712.1|82662.1|82712.4|82662.4|82712.9|82662.9|82711.5|82661.5|23
1622684590000|2021-06-03 01:43:10|82712.5|82662.5|82730.2|82680.2|82730.2|82680.2|82712.3|82662.3|59
1622684600000|2021-06-03 01:43:20|82729.7|82679.7|82728.5|82678.5|82729.7|82679.7|82726.1|82676.1|22
1622684610000|2021-06-03 01:43:30|82728.2|82678.2|82732.9|82682.9|82734.2|82684.2|82728.2|82678.2|28
1622684620000|2021-06-03 01:43:40|82731.6|82681.6|82733.6|82683.6|82734.1|82684.1|82728.7|82678.7|25
1622684630000|2021-06-03 01:43:50|82733.2|82683.2|82730.8|82680.8|82734.1|82684.1|82728.1|82678.1|39
1622684640000|2021-06-03 01:44:00|82730.7|82680.7|82730.7|82680.7|82731|82681|82727.3|82677.3|40
1622684650000|2021-06-03 01:44:10|82730|82680|82730.6|82680.6|82734.8|82684.8|82730|82680|37
1622684660000|2021-06-03 01:44:20|82730.5|82680.5|82730.5|82680.5|82731.9|82681.9|82728.5|82678.5|19
1622684670000|2021-06-03 01:44:30|82728.5|82678.5|82729|82679|82729|82679|82726.6|82676.6|40
1622684680000|2021-06-03 01:44:40|82728.9|82678.9|82728.7|82678.7|82729.9|82679.9|82727.1|82677.1|21
1622684690000|2021-06-03 01:44:50|82731.6|82681.6|82735.3|82685.3|82739.9|82689.9|82731.6|82681.6|25
1622684700000|2021-06-03 01:45:00|82735.5|82685.5|82733.2|82683.2|82743.6|82686.8|82726|82670.9|45
1622684710000|2021-06-03 01:45:10|82732.4|82682.4|82733|82683|82733.8|82683.8|82731.7|82681.7|20
1622684720000|2021-06-03 01:45:20|82732.4|82682.4|82733.8|82683.8|82735.7|82685.7|82732.1|82682.1|24
1622684730000|2021-06-03 01:45:30|82733.6|82683.6|82734.9|82684.9|82738.5|82688.5|82733.6|82683.6|35
1622684740000|2021-06-03 01:45:40|82734.5|82684.5|82735.6|82685.6|82737|82687|82734.5|82684.5|26
1622684750000|2021-06-03 01:45:50|82735.8|82685.8|82736.6|82686.6|82737.2|82687.2|82735.6|82685.6|17
1622684760000|2021-06-03 01:46:00|82736.7|82686.7|82736.1|82686.1|82737|82687|82735.5|82685.5|18
1622684770000|2021-06-03 01:46:10|82737.6|82687.6|82738|82688|82742.4|82692.4|82732.7|82682.7|54
1622684780000|2021-06-03 01:46:20|82738.5|82688.5|82743.6|82693.6|82744.7|82694.7|82737.3|82687.3|54
1622684790000|2021-06-03 01:46:30|82744.1|82694.1|82743.4|82693.4|82744.5|82694.5|82740.6|82690.6|33
1622684800000|2021-06-03 01:46:40|82743.2|82693.2|82741.9|82691.9|82744.1|82694.1|82741.6|82691.6|40
1622684810000|2021-06-03 01:46:50|82742.1|82692.1|82746.4|82696.4|82749.4|82699.4|82742|82692|25
1622684820000|2021-06-03 01:47:00|82746.2|82696.2|82743|82693|82746.2|82696.2|82742.6|82692.6|34
1622684830000|2021-06-03 01:47:10|82742.8|82692.8|82743.5|82693.5|82743.9|82693.9|82742.5|82692.5|26
1622684840000|2021-06-03 01:47:20|82743.6|82693.6|82743.2|82693.2|82745.8|82695.8|82743|82693|17
1622684850000|2021-06-03 01:47:30|82743.1|82693.1|82740.8|82690.8|82743.6|82693.6|82740.8|82690.8|21
1622684860000|2021-06-03 01:47:40|82741.5|82691.5|82747.3|82697.3|82748.2|82698.2|82741.5|82691.5|34
1622684870000|2021-06-03 01:47:50|82747.5|82697.5|82746.1|82696.1|82750.9|82700.9|82744.3|82694.3|41
1622684880000|2021-06-03 01:48:00|82746.3|82696.3|82748.8|82698.8|82752.1|82702.1|82744.5|82694.5|39
1622684890000|2021-06-03 01:48:10|82748.7|82698.7|82746.5|82696.5|82748.8|82698.8|82745.9|82695.9|27
1622684900000|2021-06-03 01:48:20|82746.9|82696.9|82750.2|82700.2|82752.8|82702.8|82746.9|82696.9|33
1622684910000|2021-06-03 01:48:30|82750.5|82700.5|82748.4|82698.4|82750.5|82700.5|82747.8|82697.8|31
1622684920000|2021-06-03 01:48:40|82748.3|82698.3|82750.5|82700.5|82754.5|82704.5|82748.3|82698.3|43
1622684930000|2021-06-03 01:48:50|82749.6|82699.6|82749.2|82699.2|82751.7|82701.7|82748.8|82698.8|45
1622684940000|2021-06-03 01:49:00|82749.3|82699.3|82750.1|82700.1|82750.7|82700.7|82748.9|82698.9|32
1622684950000|2021-06-03 01:49:10|82750|82700|82747.7|82697.7|82752.7|82702.7|82747.6|82697.6|26
1622684960000|2021-06-03 01:49:20|82749.5|82699.5|82748.4|82698.4|82749.5|82699.5|82747.7|82697.7|17
1622684970000|2021-06-03 01:49:30|82757|82707|82749.8|82699.8|82757|82707|82747.9|82697.9|29
1622684980000|2021-06-03 01:49:40|82749.5|82699.5|82750.1|82700.1|82754.9|82704.9|82748.4|82698.4|28
1622684990000|2021-06-03 01:49:50|82749.6|82699.6|82747.2|82697.2|82749.6|82699.6|82747.2|82697.2|39
1622685000000|2021-06-03 01:50:00|82747.3|82697.3|82748.9|82698.9|82749.3|82699.3|82747.3|82697.3|34
1622685010000|2021-06-03 01:50:10|82749.7|82699.7|82748.6|82698.6|82749.7|82699.7|82748.1|82698.1|32
1622685020000|2021-06-03 01:50:20|82748.2|82698.2|82752.5|82702.5|82752.9|82702.9|82747.3|82697.3|34
1622685030000|2021-06-03 01:50:30|82752.6|82702.6|82755.2|82705.2|82759.5|82709.5|82751.4|82701.4|30
1622685040000|2021-06-03 01:50:40|82755.5|82705.5|82752.8|82702.8|82755.5|82705.5|82752.6|82702.6|25
1622685050000|2021-06-03 01:50:50|82752.7|82702.7|82757.1|82707.1|82757.1|82707.1|82752.4|82702.4|13
1622685060000|2021-06-03 01:51:00|82756.4|82706.4|82755.4|82705.4|82758.8|82708.8|82754.5|82704.5|28
1622685070000|2021-06-03 01:51:10|82755.1|82705.1|82753.4|82703.4|82756.2|82706.2|82752.2|82702.2|35
1622685080000|2021-06-03 01:51:20|82753.5|82703.5|82756.9|82706.9|82761.3|82711.3|82752.4|82702.4|28
1622685090000|2021-06-03 01:51:30|82757|82707|82756.9|82706.9|82760.1|82710.1|82756.3|82706.3|40
1622685100000|2021-06-03 01:51:40|82756.8|82706.8|82757.8|82707.8|82760.7|82710.7|82756.5|82706.5|35
1622685110000|2021-06-03 01:51:50|82757.7|82707.7|82756.2|82706.2|82760.2|82710.2|82756.2|82706.2|21
1622685120000|2021-06-03 01:52:00|82756.6|82706.6|82757|82707|82757.8|82707.8|82755.8|82705.8|32
1622685130000|2021-06-03 01:52:10|82757.1|82707.1|82756.5|82706.5|82758.1|82708.1|82756.4|82706.4|28
1622685140000|2021-06-03 01:52:20|82756.4|82706.4|82756|82706|82757.6|82707.6|82755.9|82705.9|35
1622685150000|2021-06-03 01:52:30|82756.1|82706.1|82760.6|82710.6|82762.3|82712.3|82755.9|82705.9|37
1622685160000|2021-06-03 01:52:40|82758.7|82708.7|82762.5|82712.5|82764.8|82714.8|82758.7|82708.7|18
1622685170000|2021-06-03 01:52:50|82762|82712|82762.1|82712.1|82762.1|82712.1|82760.6|82710.6|15
1622685180000|2021-06-03 01:53:00|82762.2|82712.2|82757.4|82707.4|82762.4|82712.4|82757.4|82707.4|33
1622685190000|2021-06-03 01:53:10|82757.1|82707.1|82761|82711|82761.8|82711.8|82754.8|82704.8|32
1622685200000|2021-06-03 01:53:20|82761.3|82711.3|82761.8|82711.8|82765.5|82715.5|82759.8|82709.8|39
1622685210000|2021-06-03 01:53:30|82762|82712|82760.2|82710.2|82764|82714|82758.9|82708.9|41
1622685220000|2021-06-03 01:53:40|82760.5|82710.5|82760.7|82710.7|82761.2|82711.2|82758.3|82708.3|25
1622685230000|2021-06-03 01:53:50|82760.8|82710.8|82761.4|82711.4|82761.5|82711.5|82760|82710|27
1622685240000|2021-06-03 01:54:00|82760.9|82710.9|82760.2|82710.2|82763.8|82713.8|82757.9|82707.9|41
1622685250000|2021-06-03 01:54:10|82759.9|82709.9|82759.3|82709.3|82762.9|82712.9|82758.5|82708.5|30
1622685260000|2021-06-03 01:54:20|82759.5|82709.5|82762.6|82712.6|82765.3|82715.3|82759.2|82709.2|27
1622685270000|2021-06-03 01:54:30|82762.7|82712.7|82761.4|82711.4|82763|82713|82758.6|82708.6|30
1622685280000|2021-06-03 01:54:40|82762.8|82712.8|82760.4|82710.4|82762.8|82712.8|82759.8|82709.8|22
1622685290000|2021-06-03 01:54:50|82760|82710|82766.3|82716.3|82766.3|82716.3|82759.5|82709.5|22
1622685300000|2021-06-03 01:55:00|82763.4|82713.4|82762.6|82712.6|82765.5|82715.5|82762.6|82712.6|21
1622685310000|2021-06-03 01:55:10|82762|82712|82763.2|82713.2|82778.1|82713.6|82759.5|82700.5|16
1622685320000|2021-06-03 01:55:20|82762.7|82712.7|82763.5|82713.5|82763.6|82713.6|82760|82710|17
1622685330000|2021-06-03 01:55:30|82763.4|82713.4|82763.8|82713.8|82765.3|82715.3|82760.7|82710.7|21
1622685340000|2021-06-03 01:55:40|82765.1|82715.1|82763.5|82713.5|82766.4|82716.4|82762.6|82712.6|24
1622685350000|2021-06-03 01:55:50|82763.8|82713.8|82762.5|82712.5|82765|82715|82762.5|82712.5|15
1622685360000|2021-06-03 01:56:00|82762.6|82712.6|82761.5|82711.5|82764.5|82714.5|82761.5|82711.5|28
1622685370000|2021-06-03 01:56:10|82765.9|82715.9|82761.9|82711.9|82766.6|82716.6|82761.4|82711.4|18
1622685380000|2021-06-03 01:56:20|82761.8|82711.8|82764.6|82714.6|82765.1|82715.1|82761.6|82711.6|37
1622685390000|2021-06-03 01:56:30|82761.8|82711.8|82762.4|82712.4|82766.3|82716.3|82761.5|82711.5|28
1622685400000|2021-06-03 01:56:40|82762.6|82712.6|82763.8|82713.8|82766.1|82716.1|82762.4|82712.4|36
1622685410000|2021-06-03 01:56:50|82764.3|82714.3|82764.3|82714.3|82765.4|82715.4|82761.1|82711.1|48
1622685420000|2021-06-03 01:57:00|82764|82714|82761.1|82711.1|82764.2|82714.2|82757.9|82707.9|37
1622685430000|2021-06-03 01:57:10|82760.9|82710.9|82761.6|82711.6|82762.9|82712.9|82758.1|82708.1|32
1622685440000|2021-06-03 01:57:20|82761.9|82711.9|82759.1|82709.1|82761.9|82711.9|82758.2|82708.2|33
1622685450000|2021-06-03 01:57:30|82759.2|82709.2|82754.1|82704.1|82763.6|82713.6|82751|82701|33
1622685460000|2021-06-03 01:57:40|82754.5|82704.5|82753.5|82703.5|82754.5|82704.5|82749.9|82699.9|33
1622685470000|2021-06-03 01:57:50|82753.6|82703.6|82755.3|82705.3|82755.8|82705.8|82752|82702|34
1622685480000|2021-06-03 01:58:00|82755.2|82705.2|82759.9|82709.9|82761.5|82711.5|82754|82704|32
1622685490000|2021-06-03 01:58:10|82760.2|82710.2|82761.5|82711.5|82761.9|82711.9|82759.8|82709.8|9
1622685500000|2021-06-03 01:58:20|82760.8|82710.8|82760.4|82710.4|82761.2|82711.2|82759.6|82709.6|23
1622685510000|2021-06-03 01:58:30|82760.6|82710.6|82760.7|82710.7|82762.1|82712.1|82760|82710|28
1622685520000|2021-06-03 01:58:40|82761.5|82711.5|82761.9|82711.9|82762.8|82712.8|82760.6|82710.6|14
1622685530000|2021-06-03 01:58:50|82761.3|82711.3|82761.2|82711.2|82761.5|82711.5|82759.5|82709.5|37
1622685540000|2021-06-03 01:59:00|82761|82711|82762.5|82712.5|82765|82715|82760.1|82710.1|30
1622685550000|2021-06-03 01:59:10|82762.3|82712.3|82761.6|82711.6|82762.3|82712.3|82761.1|82711.1|30
1622685560000|2021-06-03 01:59:20|82761.5|82711.5|82762.3|82712.3|82762.3|82712.3|82761.2|82711.2|20
1622685570000|2021-06-03 01:59:30|82767|82717|82764.6|82714.6|82767|82717|82763.2|82713.2|23
1622685580000|2021-06-03 01:59:40|82764.2|82714.2|82761.6|82711.6|82764.3|82714.3|82761.6|82711.6|23
1622685590000|2021-06-03 01:59:50|82761.7|82711.7|82762.4|82712.4|82767.9|82717.9|82761.6|82711.6|24
1622685600000|2021-06-03 02:00:00|82762.1|82712.1|82757.4|82707.4|82764.2|82714.2|82757.2|82707.2|41
1622685610000|2021-06-03 02:00:10|82757|82707|82758.3|82708.3|82758.9|82708.9|82757|82707|27
1622685620000|2021-06-03 02:00:20|82758.4|82708.4|82758.6|82708.6|82758.7|82708.7|82757.4|82707.4|33
1622685630000|2021-06-03 02:00:30|82758.7|82708.7|82758.1|82708.1|82762.8|82712.8|82757.8|82707.8|30
1622685640000|2021-06-03 02:00:40|82758.9|82708.9|82759.5|82709.5|82759.5|82709.5|82757.5|82707.5|24
1622685650000|2021-06-03 02:00:50|82759.4|82709.4|82758.7|82708.7|82759.4|82709.4|82757.6|82707.6|39
1622685660000|2021-06-03 02:01:00|82758.2|82708.2|82758.4|82708.4|82764|82714|82758|82708|42
1622685670000|2021-06-03 02:01:10|82758.2|82708.2|82757.4|82707.4|82758.4|82708.4|82756.9|82706.9|32
1622685680000|2021-06-03 02:01:20|82757.5|82707.5|82760.6|82710.6|82762.6|82712.6|82757.5|82707.5|23
1622685690000|2021-06-03 02:01:30|82760.9|82710.9|82758.6|82708.6|82763.7|82713.7|82758.3|82708.3|40
1622685700000|2021-06-03 02:01:40|82758.8|82708.8|82761.9|82711.9|82766.3|82716.3|82758|82708|20
1622685710000|2021-06-03 02:01:50|82761.7|82711.7|82761.7|82711.7|82762.9|82712.9|82761.1|82711.1|13
1622685720000|2021-06-03 02:02:00|82761.5|82711.5|82764.2|82714.2|82766.6|82716.6|82760.3|82710.3|23
1622685730000|2021-06-03 02:02:10|82763.9|82713.9|82761.5|82711.5|82763.9|82713.9|82761.1|82711.1|20
1622685740000|2021-06-03 02:02:20|82761.2|82711.2|82757.8|82707.8|82762.2|82712.2|82756.5|82706.5|26
1622685750000|2021-06-03 02:02:30|82757.9|82707.9|82758.1|82708.1|82758.1|82708.1|82756.5|82706.5|19
1622685760000|2021-06-03 02:02:40|82758.2|82708.2|82761.7|82711.7|82766|82716|82757.2|82707.2|21
1622685770000|2021-06-03 02:02:50|82760.8|82710.8|82757.5|82707.5|82760.8|82710.8|82757.2|82707.2|32
1622685780000|2021-06-03 02:03:00|82757.6|82707.6|82763.7|82713.7|82766.8|82716.8|82757.6|82707.6|29
1622685790000|2021-06-03 02:03:10|82765.2|82715.2|82763.2|82713.2|82765.2|82715.2|82761.5|82711.5|16
1622685800000|2021-06-03 02:03:20|82761.6|82711.6|82761.7|82711.7|82763|82713|82761.5|82711.5|21
1622685810000|2021-06-03 02:03:30|82761.9|82711.9|82761.6|82711.6|82773.4|82723.4|82761.6|82711.6|18
1622685820000|2021-06-03 02:03:40|82761.5|82711.5|82761.4|82711.4|82763.7|82713.7|82761.2|82711.2|14
1622685830000|2021-06-03 02:03:50|82761.5|82711.5|82764.5|82714.5|82769|82719|82760.1|82710.1|47
1622685840000|2021-06-03 02:04:00|82764.9|82714.9|82763.1|82713.1|82769.3|82719.3|82763|82713|46
1622685850000|2021-06-03 02:04:10|82762.2|82712.2|82761.3|82711.3|82762.4|82712.4|82759.7|82709.7|29
1622685860000|2021-06-03 02:04:20|82761.4|82711.4|82761.3|82711.3|82762.2|82712.2|82760|82710|15
1622685870000|2021-06-03 02:04:30|82761.4|82711.4|82763.3|82713.3|82763.4|82713.4|82761.1|82711.1|25
1622685880000|2021-06-03 02:04:40|82762.8|82712.8|82760|82710|82762.8|82712.8|82759.7|82709.7|13
1622685890000|2021-06-03 02:04:50|82757.9|82707.9|82759.3|82709.3|82760.7|82710.7|82757.8|82707.8|20
1622685900000|2021-06-03 02:05:00|82759|82709|82760.2|82710.2|82761|82711|82759|82709|25
1622685910000|2021-06-03 02:05:10|82759.5|82709.5|82760.3|82710.3|82761.8|82711.8|82758.5|82708.5|29
1622685920000|2021-06-03 02:05:20|82760.7|82710.7|82760.2|82710.2|82760.9|82710.9|82759.8|82709.8|21
1622685930000|2021-06-03 02:05:30|82759.9|82709.9|82759.8|82709.8|82761|82711|82758.3|82708.3|28
1622685940000|2021-06-03 02:05:40|82759.7|82709.7|82762|82712|82762.1|82712.1|82758.5|82708.5|25
1622685950000|2021-06-03 02:05:50|82762.3|82712.3|82761.6|82711.6|82762.3|82712.3|82760.7|82710.7|28
1622685960000|2021-06-03 02:06:00|82761.7|82711.7|82761|82711|82762.4|82712.4|82760.9|82710.9|26
1622685970000|2021-06-03 02:06:10|82761.5|82711.5|82761.5|82711.5|82762.5|82712.5|82761.2|82711.2|23
1622685980000|2021-06-03 02:06:20|82761.8|82711.8|82761.2|82711.2|82762.6|82712.6|82759.9|82709.9|25
1622685990000|2021-06-03 02:06:30|82761|82711|82758.9|82708.9|82761.3|82711.3|82758.9|82708.9|23
1622686000000|2021-06-03 02:06:40|82759|82709|82763.2|82713.2|82766|82716|82758.9|82708.9|15
1622686010000|2021-06-03 02:06:50|82763.9|82713.9|82761.2|82711.2|82763.9|82713.9|82761.2|82711.2|18
1622686020000|2021-06-03 02:07:00|82761|82711|82751.6|82701.6|82764|82714|82751.2|82701.2|41
1622686030000|2021-06-03 02:07:10|82751|82701|82753.2|82703.2|82754.2|82704.2|82750.7|82700.7|21
1622686040000|2021-06-03 02:07:20|82752.9|82702.9|82757.1|82707.1|82760|82710|82752.9|82702.9|16
1622686050000|2021-06-03 02:07:30|82757.4|82707.4|82753.8|82703.8|82757.8|82707.8|82753.8|82703.8|26
1622686060000|2021-06-03 02:07:40|82754.2|82704.2|82754|82704|82754.2|82704.2|82752.8|82702.8|16
1622686070000|2021-06-03 02:07:50|82753.9|82703.9|82754.6|82704.6|82755.2|82705.2|82753.3|82703.3|22
1622686080000|2021-06-03 02:08:00|82754.4|82704.4|82753.6|82703.6|82755.2|82705.2|82753.1|82703.1|25
1622686090000|2021-06-03 02:08:10|82753.5|82703.5|82754.3|82704.3|82755.3|82705.3|82753.5|82703.5|16
1622686100000|2021-06-03 02:08:20|82754.6|82704.6|82756.1|82706.1|82756.3|82706.3|82754.5|82704.5|18
1622686110000|2021-06-03 02:08:30|82756|82706|82754.5|82704.5|82759.6|82709.6|82753.7|82703.7|22
1622686120000|2021-06-03 02:08:40|82754.6|82704.6|82755.3|82705.3|82757.1|82707.1|82754.2|82704.2|18
1622686130000|2021-06-03 02:08:50|82755.2|82705.2|82754.1|82704.1|82758.6|82708.6|82753.3|82703.3|26
1622686140000|2021-06-03 02:09:00|82753.2|82703.2|82755.8|82705.8|82757.2|82707.2|82753|82703|20
1622686150000|2021-06-03 02:09:10|82753|82703|82753.7|82703.7|82755.2|82705.2|82752|82702|24
1622686160000|2021-06-03 02:09:20|82753.8|82703.8|82754.2|82704.2|82757.2|82707.2|82753.4|82703.4|29
1622686170000|2021-06-03 02:09:30|82754.1|82704.1|82754.1|82704.1|82754.4|82704.4|82753.1|82703.1|15
1622686180000|2021-06-03 02:09:40|82753.9|82703.9|82753.6|82703.6|82755.3|82705.3|82753.6|82703.6|16
1622686190000|2021-06-03 02:09:50|82754.1|82704.1|82759.6|82709.6|82764|82714|82753|82703|28
1622686200000|2021-06-03 02:10:00|82758.5|82708.5|82755.9|82705.9|82758.6|82708.6|82755.8|82705.8|28
1622686210000|2021-06-03 02:10:10|82755.8|82705.8|82759.7|82709.7|82760.9|82710.9|82755.8|82705.8|26
1622686220000|2021-06-03 02:10:20|82759.2|82709.2|82755.7|82705.7|82761.7|82711.7|82755.7|82705.7|28
1622686230000|2021-06-03 02:10:30|82755.6|82705.6|82757.4|82707.4|82759|82709|82753.6|82703.6|22
1622686240000|2021-06-03 02:10:40|82757.5|82707.5|82759.1|82709.1|82760.3|82710.3|82757.1|82707.1|20
1622686250000|2021-06-03 02:10:50|82758.7|82708.7|82758.4|82708.4|82759.2|82709.2|82758.2|82708.2|25
1622686260000|2021-06-03 02:11:00|82758.5|82708.5|82759|82709|82760.2|82710.2|82758.2|82708.2|32
1622686270000|2021-06-03 02:11:10|82759.1|82709.1|82758.8|82708.8|82762.5|82712.5|82758.3|82708.3|31
1622686280000|2021-06-03 02:11:20|82759.1|82709.1|82760.5|82710.5|82761.5|82711.5|82759|82709|31
1622686290000|2021-06-03 02:11:30|82760.8|82710.8|82763.1|82713.1|82764|82714|82760.2|82710.2|19
1622686300000|2021-06-03 02:11:40|82763.2|82713.2|82761.3|82711.3|82763.3|82713.3|82761.3|82711.3|22
1622686310000|2021-06-03 02:11:50|82761.1|82711.1|82760.4|82710.4|82761.1|82711.1|82758.4|82708.4|28
1622686320000|2021-06-03 02:12:00|82760.1|82710.1|82762|82712|82764.9|82714.9|82759.2|82709.2|29
1622686330000|2021-06-03 02:12:10|82761|82711|82761.1|82711.1|82761.8|82711.8|82759.2|82709.2|39
1622686340000|2021-06-03 02:12:20|82761|82711|82762.8|82712.8|82765.5|82715.5|82758.6|82708.6|26
1622686350000|2021-06-03 02:12:30|82762.7|82712.7|82760.3|82710.3|82763|82713|82758.5|82708.5|16
1622686360000|2021-06-03 02:12:40|82760.7|82710.7|82763.1|82713.1|82765.1|82715.1|82759.7|82709.7|28
1622686370000|2021-06-03 02:12:50|82763.2|82713.2|82759.8|82709.8|82763.2|82713.2|82757.8|82707.8|24
1622686380000|2021-06-03 02:13:00|82760|82710|82760.3|82710.3|82760.8|82710.8|82759|82709|30
1622686390000|2021-06-03 02:13:10|82760|82710|82762.7|82712.7|82765.3|82715.3|82759.6|82709.6|29
1622686400000|2021-06-03 02:13:20|82762.5|82712.5|82761.7|82711.7|82762.5|82712.5|82760.7|82710.7|25
1622686410000|2021-06-03 02:13:30|82762.1|82712.1|82760.4|82710.4|82762.1|82712.1|82758.2|82708.2|30
1622686420000|2021-06-03 02:13:40|82760.2|82710.2|82765.3|82715.3|82765.4|82715.4|82759.1|82709.1|23
1622686430000|2021-06-03 02:13:50|82764.2|82714.2|82761.5|82711.5|82775.5|82716.8|82760.3|82705.2|30
1622686440000|2021-06-03 02:14:00|82761.4|82711.4|82762.4|82712.4|82765.4|82715.4|82761.4|82711.4|29
1622686450000|2021-06-03 02:14:10|82762.3|82712.3|82765.6|82715.6|82768.2|82718.2|82762.3|82712.3|21
1622686460000|2021-06-03 02:14:20|82765.7|82715.7|82765.7|82715.7|82768.3|82718.3|82764.6|82714.6|22
1622686470000|2021-06-03 02:14:30|82765.5|82715.5|82765|82715|82765.7|82715.7|82765|82715|10
1622686480000|2021-06-03 02:14:40|82768.6|82718.6|82767|82717|82768.8|82718.8|82766.6|82716.6|21
1622686490000|2021-06-03 02:14:50|82767.1|82717.1|82764.3|82714.3|82767.5|82717.5|82763.7|82713.7|33
1622686500000|2021-06-03 02:15:00|82764.1|82714.1|82761|82711|82764.5|82714.5|82760.7|82710.7|29
1622686510000|2021-06-03 02:15:10|82761.2|82711.2|82764.9|82714.9|82764.9|82714.9|82760.5|82710.5|24
1622686520000|2021-06-03 02:15:20|82764.5|82714.5|82762.1|82712.1|82764.6|82714.6|82760.9|82710.9|31
1622686530000|2021-06-03 02:15:30|82762|82712|82764.2|82714.2|82764.9|82714.9|82761.2|82711.2|23
1622686540000|2021-06-03 02:15:40|82764.3|82714.3|82761.7|82711.7|82764.4|82714.4|82761.7|82711.7|30
1622686550000|2021-06-03 02:15:50|82761.8|82711.8|82762.3|82712.3|82762.6|82712.6|82761.7|82711.7|26
1622686560000|2021-06-03 02:16:00|82761.9|82711.9|82763.9|82713.9|82763.9|82713.9|82761.6|82711.6|35
1622686570000|2021-06-03 02:16:10|82763.4|82713.4|82762.7|82712.7|82765.6|82715.6|82762.2|82712.2|16
1622686580000|2021-06-03 02:16:20|82762.9|82712.9|82763.8|82713.8|82766|82716|82760|82710|22
1622686590000|2021-06-03 02:16:30|82762.4|82712.4|82764.2|82714.2|82765.6|82715.6|82759.4|82709.4|23
1622686600000|2021-06-03 02:16:40|82764.5|82714.5|82763.7|82713.7|82764.5|82714.5|82760|82710|11
1622686610000|2021-06-03 02:16:50|82763.5|82713.5|82759.4|82709.4|82763.5|82713.5|82759.2|82709.2|17
1622686620000|2021-06-03 02:17:00|82760.7|82710.7|82762.8|82712.8|82763.2|82713.2|82757.5|82707.5|33
1622686630000|2021-06-03 02:17:10|82761.9|82711.9|82759.8|82709.8|82762.9|82712.9|82759.8|82709.8|24
1622686640000|2021-06-03 02:17:20|82759.4|82709.4|82760.7|82710.7|82762.2|82712.2|82759.1|82709.1|21
1622686650000|2021-06-03 02:17:30|82760.5|82710.5|82764.9|82714.9|82764.9|82714.9|82760.2|82710.2|20
1622686660000|2021-06-03 02:17:40|82764.4|82714.4|82761.5|82711.5|82764.4|82714.4|82760.3|82710.3|15
1622686670000|2021-06-03 02:17:50|82761.2|82711.2|82764.2|82714.2|82764.8|82714.8|82760.9|82710.9|19
1622686680000|2021-06-03 02:18:00|82764.1|82714.1|82762.3|82712.3|82764.3|82714.3|82762.1|82712.1|16
1622686690000|2021-06-03 02:18:10|82762.4|82712.4|82764.4|82714.4|82764.5|82714.5|82758.5|82708.5|31
1622686700000|2021-06-03 02:18:20|82763.6|82713.6|82760.7|82710.7|82763.8|82713.8|82760.1|82710.1|34
1622686710000|2021-06-03 02:18:30|82760.6|82710.6|82761.5|82711.5|82763|82713|82760.3|82710.3|19
1622686720000|2021-06-03 02:18:40|82761.6|82711.6|82765.1|82715.1|82765.4|82715.4|82760|82710|24
1622686730000|2021-06-03 02:18:50|82765|82715|82762.1|82712.1|82765|82715|82762.1|82712.1|15
1622686740000|2021-06-03 02:19:00|82763.9|82713.9|82764.2|82714.2|82764.6|82714.6|82760.6|82710.6|27
1622686750000|2021-06-03 02:19:10|82764|82714|82762|82712|82764.2|82714.2|82760.7|82710.7|31
1622686760000|2021-06-03 02:19:20|82761.7|82711.7|82757.2|82707.2|82763|82713|82755.7|82705.7|32
1622686770000|2021-06-03 02:19:30|82757.5|82707.5|82757.9|82707.9|82769.5|82710.8|82755.2|82699.5|24
1622686780000|2021-06-03 02:19:40|82757.3|82707.3|82756.4|82706.4|82758.3|82708.3|82756|82706|23
1622686790000|2021-06-03 02:19:50|82756.9|82706.9|82755.2|82705.2|82756.9|82706.9|82755.1|82705.1|21
1622686800000|2021-06-03 02:20:00|82755.4|82705.4|82757.1|82707.1|82758.1|82708.1|82755.2|82705.2|13
1622686810000|2021-06-03 02:20:10|82756.6|82706.6|82755.2|82705.2|82756.6|82706.6|82755|82705|10
1622686820000|2021-06-03 02:20:20|82754.7|82704.7|82754.6|82704.6|82755.1|82705.1|82753.5|82703.5|12
1622686830000|2021-06-03 02:20:30|82754.4|82704.4|82754.7|82704.7|82758.1|82708.1|82754.4|82704.4|18
1622686840000|2021-06-03 02:20:40|82754.5|82704.5|82754.8|82704.8|82755.3|82705.3|82754.1|82704.1|16
1622686850000|2021-06-03 02:20:50|82754.7|82704.7|82755.1|82705.1|82755.1|82705.1|82754.3|82704.3|7
1622686860000|2021-06-03 02:21:00|82754.6|82704.6|82754.5|82704.5|82757.3|82707.3|82754.5|82704.5|14
1622686870000|2021-06-03 02:21:10|82754.4|82704.4|82754.5|82704.5|82755.1|82705.1|82753.6|82703.6|13
1622686880000|2021-06-03 02:21:20|82754.3|82704.3|82754.7|82704.7|82754.9|82704.9|82753.8|82703.8|21
1622686890000|2021-06-03 02:21:30|82754.5|82704.5|82754.1|82704.1|82757.2|82707.2|82754|82704|28
1622686900000|2021-06-03 02:21:40|82754|82704|82754.2|82704.2|82755.2|82705.2|82753.6|82703.6|15
1622686910000|2021-06-03 02:21:50|82754.4|82704.4|82756.3|82706.3|82757.9|82707.9|82753.9|82703.9|19
1622686920000|2021-06-03 02:22:00|82756.5|82706.5|82754.4|82704.4|82756.5|82706.5|82751.5|82701.5|24
1622686930000|2021-06-03 02:22:10|82759.4|82709.4|82753.9|82703.9|82759.4|82709.4|82753.6|82703.6|16
1622686940000|2021-06-03 02:22:20|82754.4|82704.4|82754.3|82704.3|82754.9|82704.9|82753.4|82703.4|15
1622686950000|2021-06-03 02:22:30|82759.1|82709.1|82755.4|82705.4|82759.1|82709.1|82755|82705|5
1622686960000|2021-06-03 02:22:40|82755|82705|82755.2|82705.2|82756.7|82706.7|82754.9|82704.9|11
1622686970000|2021-06-03 02:22:50|82755.1|82705.1|82751.2|82701.2|82756.8|82706.8|82751.2|82701.2|11
1622686980000|2021-06-03 02:23:00|82751.5|82701.5|82752.3|82702.3|82752.5|82702.5|82750.6|82700.6|26
1622686990000|2021-06-03 02:23:10|82751.9|82701.9|82752.9|82702.9|82752.9|82702.9|82751.6|82701.6|9
1622687000000|2021-06-03 02:23:20|82752.7|82702.7|82753.3|82703.3|82757.5|82707.5|82752.5|82702.5|16
1622687010000|2021-06-03 02:23:30|82752.5|82702.5|82753.3|82703.3|82753.5|82703.5|82751.4|82701.4|21
1622687020000|2021-06-03 02:23:40|82753.5|82703.5|82753.1|82703.1|82753.5|82703.5|82752.7|82702.7|13
1622687030000|2021-06-03 02:23:50|82753|82703|82755.3|82705.3|82756.2|82706.2|82752.7|82702.7|18
1622687040000|2021-06-03 02:24:00|82755|82705|82753.3|82703.3|82755|82705|82753.3|82703.3|12
1622687050000|2021-06-03 02:24:10|82752.9|82702.9|82753.5|82703.5|82759.4|82709.4|82752.9|82702.9|19
1622687060000|2021-06-03 02:24:20|82753.1|82703.1|82752.8|82702.8|82753.1|82703.1|82751.6|82701.6|25
1622687070000|2021-06-03 02:24:30|82752.7|82702.7|82752.9|82702.9|82753|82703|82751.9|82701.9|18
1622687080000|2021-06-03 02:24:40|82753|82703|82754.2|82704.2|82756.7|82706.7|82753|82703|14
1622687090000|2021-06-03 02:24:50|82754.4|82704.4|82754.3|82704.3|82754.9|82704.9|82753.9|82703.9|9
1622687100000|2021-06-03 02:25:00|82753.9|82703.9|82748.3|82698.3|82757.1|82707.1|82748.3|82698.3|31
1622687110000|2021-06-03 02:25:10|82748.5|82698.5|82749.1|82699.1|82750.1|82700.1|82747.4|82697.4|18
1622687120000|2021-06-03 02:25:20|82749.2|82699.2|82747.6|82697.6|82750.7|82700.7|82747.6|82697.6|23
1622687130000|2021-06-03 02:25:30|82748.6|82698.6|82748.8|82698.8|82748.8|82698.8|82745.7|82695.7|9
1622687140000|2021-06-03 02:25:40|82748.7|82698.7|82749.2|82699.2|82749.2|82699.2|82748|82698|9
1622687150000|2021-06-03 02:25:50|82749|82699|82749.6|82699.6|82751.8|82701.8|82748.1|82698.1|26
1622687160000|2021-06-03 02:26:00|82749.9|82699.9|82751.2|82701.2|82753|82703|82749.4|82699.4|14
1622687170000|2021-06-03 02:26:10|82750.6|82700.6|82749.4|82699.4|82751.3|82701.3|82749.2|82699.2|16
1622687180000|2021-06-03 02:26:20|82748.2|82698.2|82751.4|82701.4|82753.1|82703.1|82748.2|82698.2|7
1622687190000|2021-06-03 02:26:30|82751.2|82701.2|82750.4|82700.4|82751.2|82701.2|82749.4|82699.4|18
1622687200000|2021-06-03 02:26:40|82749.7|82699.7|82748.9|82698.9|82749.8|82699.8|82747.6|82697.6|23
1622687210000|2021-06-03 02:26:50|82748.6|82698.6|82750.3|82700.3|82753.9|82703.9|82748.3|82698.3|23
1622687220000|2021-06-03 02:27:00|82749.7|82699.7|82749.3|82699.3|82750.5|82700.5|82748|82698|19
1622687230000|2021-06-03 02:27:10|82748.9|82698.9|82751.7|82701.7|82754.8|82704.8|82748.9|82698.9|8
1622687240000|2021-06-03 02:27:20|82751.3|82701.3|82760.1|82710.1|82761.7|82711.7|82750.9|82700.9|13
1622687250000|2021-06-03 02:27:30|82760.9|82710.9|82754.9|82704.9|82762.4|82712.4|82748.8|82698.8|53
1622687260000|2021-06-03 02:27:40|82755.1|82705.1|82757.6|82707.6|82761.6|82711.6|82749.4|82699.4|64
1622687270000|2021-06-03 02:27:50|82758.3|82708.3|82761.9|82711.9|82763|82713|82751.6|82701.6|62
1622687280000|2021-06-03 02:28:00|82761.5|82711.5|82753.9|82703.9|82763.8|82713.8|82748.7|82698.7|58
1622687290000|2021-06-03 02:28:10|82753.8|82703.8|82756.1|82706.1|82756.4|82706.4|82750.6|82700.6|20
1622687300000|2021-06-03 02:28:20|82755.8|82705.8|82756.1|82706.1|82757.2|82707.2|82752.3|82702.3|20
1622687310000|2021-06-03 02:28:30|82757.1|82707.1|82756.6|82706.6|82757.1|82707.1|82756.2|82706.2|9
1622687320000|2021-06-03 02:28:40|82755.5|82705.5|82750.9|82700.9|82756.6|82706.6|82750.6|82700.6|20
1622687330000|2021-06-03 02:28:50|82751|82701|82750.5|82700.5|82754.2|82704.2|82749.5|82699.5|26
1622687340000|2021-06-03 02:29:00|82750.6|82700.6|82754.5|82704.5|82755|82705|82748.7|82698.7|35
1622687350000|2021-06-03 02:29:10|82754.1|82704.1|82752.2|82702.2|82757.1|82707.1|82752.1|82702.1|22
1622687360000|2021-06-03 02:29:20|82752.9|82702.9|82752.3|82702.3|82755.9|82705.9|82752|82702|15
1622687370000|2021-06-03 02:29:30|82752.4|82702.4|82750.6|82700.6|82757.9|82707.9|82750|82700|18
1622687380000|2021-06-03 02:29:40|82749.7|82699.7|82751.1|82701.1|82753.9|82703.9|82747.1|82697.1|34
1622687390000|2021-06-03 02:29:50|82750.8|82700.8|82746.9|82696.9|82751.4|82701.4|82746.4|82696.4|25
1622687400000|2021-06-03 02:30:00|82747.1|82697.1|82752.7|82702.7|82753.4|82703.4|82747.1|82697.1|18
1622687410000|2021-06-03 02:30:10|82752|82702|82746.6|82696.6|82752.1|82702.1|82746.6|82696.6|19
1622687420000|2021-06-03 02:30:20|82746.9|82696.9|82747.5|82697.5|82752.9|82702.9|82746.6|82696.6|13
1622687430000|2021-06-03 02:30:30|82747.6|82697.6|82751.3|82701.3|82753|82703|82747.3|82697.3|25
1622687440000|2021-06-03 02:30:40|82753.9|82703.9|82753|82703|82754.6|82704.6|82752.6|82702.6|27
1622687450000|2021-06-03 02:30:50|82753.2|82703.2|82752.4|82702.4|82755.5|82705.5|82750.8|82700.8|42
1622687460000|2021-06-03 02:31:00|82752|82702|82752.7|82702.7|82753.2|82703.2|82751.4|82701.4|25
1622687470000|2021-06-03 02:31:10|82753.2|82703.2|82756|82706|82756.8|82706.8|82752.4|82702.4|27
1622687480000|2021-06-03 02:31:20|82756.3|82706.3|82755.3|82705.3|82757.2|82707.2|82754.7|82704.7|25
1622687490000|2021-06-03 02:31:30|82755.4|82705.4|82757|82707|82758.9|82708.9|82755.2|82705.2|24
1622687500000|2021-06-03 02:31:40|82753.9|82703.9|82754|82704|82758.8|82708.8|82751.9|82701.9|20
1622687510000|2021-06-03 02:31:50|82754.1|82704.1|82757.5|82707.5|82759.1|82709.1|82754.1|82704.1|32
1622687520000|2021-06-03 02:32:00|82757.6|82707.6|82755.6|82705.6|82757.6|82707.6|82754.8|82704.8|19
1622687530000|2021-06-03 02:32:10|82755.9|82705.9|82756.3|82706.3|82756.4|82706.4|82753.8|82703.8|21
1622687540000|2021-06-03 02:32:20|82759.1|82709.1|82758|82708|82762.9|82712.9|82755.6|82705.6|38
1622687550000|2021-06-03 02:32:30|82758.2|82708.2|82761.4|82711.4|82763.9|82713.9|82757.9|82707.9|26
1622687560000|2021-06-03 02:32:40|82761.2|82711.2|82761.3|82711.3|82763.2|82713.2|82760.7|82710.7|27
1622687570000|2021-06-03 02:32:50|82761.8|82711.8|82763.6|82713.6|82765.1|82715.1|82761.6|82711.6|22
1622687580000|2021-06-03 02:33:00|82763.2|82713.2|82762.2|82712.2|82763.2|82713.2|82762|82712|22
1622687590000|2021-06-03 02:33:10|82762.1|82712.1|82763.4|82713.4|82764.7|82714.7|82762|82712|22
1622687600000|2021-06-03 02:33:20|82763.1|82713.1|82762|82712|82763.5|82713.5|82762|82712|15
1622687610000|2021-06-03 02:33:30|82761.9|82711.9|82761.9|82711.9|82762.5|82712.5|82761.4|82711.4|18
1622687620000|2021-06-03 02:33:40|82762|82712|82762.5|82712.5|82762.6|82712.6|82761.6|82711.6|16
1622687630000|2021-06-03 02:33:50|82762.3|82712.3|82763.4|82713.4|82765.3|82715.3|82762.2|82712.2|20
1622687640000|2021-06-03 02:34:00|82763.2|82713.2|82760.5|82710.5|82764.4|82714.4|82760.5|82710.5|30
1622687650000|2021-06-03 02:34:10|82760.7|82710.7|82762.9|82712.9|82764.2|82714.2|82759.9|82709.9|32
1622687660000|2021-06-03 02:34:20|82761.9|82711.9|82761.8|82711.8|82764.5|82714.5|82760.7|82710.7|26
1622687670000|2021-06-03 02:34:30|82762.1|82712.1|82761.5|82711.5|82763.8|82713.8|82761.5|82711.5|28
1622687680000|2021-06-03 02:34:40|82761.6|82711.6|82760.4|82710.4|82764|82714|82760.4|82710.4|31
1622687690000|2021-06-03 02:34:50|82760.6|82710.6|82763.2|82713.2|82764.6|82714.6|82759.9|82709.9|32
1622687700000|2021-06-03 02:35:00|82762.9|82712.9|82761.1|82711.1|82763.8|82713.8|82761|82711|37
1622687710000|2021-06-03 02:35:10|82763.9|82713.9|82762.8|82712.8|82768.5|82718.5|82762.8|82712.8|24
1622687720000|2021-06-03 02:35:20|82763|82713|82763.2|82713.2|82765.3|82715.3|82763|82713|23
1622687730000|2021-06-03 02:35:30|82763.1|82713.1|82766.4|82716.4|82768.1|82718.1|82762.7|82712.7|21
1622687740000|2021-06-03 02:35:40|82766.7|82716.7|82764.8|82714.8|82766.7|82716.7|82764.8|82714.8|14
1622687750000|2021-06-03 02:35:50|82765.1|82715.1|82763.7|82713.7|82768|82718|82763|82713|18
1622687760000|2021-06-03 02:36:00|82763.8|82713.8|82764.8|82714.8|82765|82715|82761.3|82711.3|14
1622687770000|2021-06-03 02:36:10|82764.5|82714.5|82763.1|82713.1|82764.5|82714.5|82762.9|82712.9|20
1622687780000|2021-06-03 02:36:20|82763.2|82713.2|82764.9|82714.9|82768.7|82718.7|82763.2|82713.2|24
1622687790000|2021-06-03 02:36:30|82764.8|82714.8|82764.2|82714.2|82765.5|82715.5|82763.6|82713.6|20
1622687800000|2021-06-03 02:36:40|82764.6|82714.6|82766|82716|82769|82719|82764.6|82714.6|17
1622687810000|2021-06-03 02:36:50|82765.2|82715.2|82763.1|82713.1|82774.1|82715.2|82763|82703.4|23
1622687820000|2021-06-03 02:37:00|82763.3|82713.3|82761|82711|82763.3|82713.3|82758.8|82708.8|25
1622687830000|2021-06-03 02:37:10|82760.4|82710.4|82768.4|82718.4|82771.2|82721.2|82760.4|82710.4|34
1622687840000|2021-06-03 02:37:20|82768.9|82718.9|82768.4|82718.4|82770.7|82720.7|82765.6|82715.6|20
1622687850000|2021-06-03 02:37:30|82768.1|82718.1|82771.1|82721.1|82771.5|82721.5|82767.6|82717.6|18
1622687860000|2021-06-03 02:37:40|82770.2|82720.2|82772.5|82722.5|82773.1|82723.1|82769.5|82719.5|26
1622687870000|2021-06-03 02:37:50|82773.1|82723.1|82772.2|82722.2|82773.3|82723.3|82770.1|82720.1|32
1622687880000|2021-06-03 02:38:00|82772.5|82722.5|82774.2|82724.2|82774.7|82724.7|82771.4|82721.4|37
1622687890000|2021-06-03 02:38:10|82773.4|82723.4|82773|82723|82773.8|82723.8|82772.2|82722.2|40
1622687900000|2021-06-03 02:38:20|82772.7|82722.7|82771.1|82721.1|82773|82723|82769.6|82719.6|43
1622687910000|2021-06-03 02:38:30|82770.7|82720.7|82772.8|82722.8|82777.4|82727.4|82770.7|82720.7|47
1622687920000|2021-06-03 02:38:40|82773.5|82723.5|82771.1|82721.1|82777.6|82727.6|82770.8|82720.8|43
1622687930000|2021-06-03 02:38:50|82770.9|82720.9|82772.2|82722.2|82774.7|82724.7|82770.9|82720.9|33
1622687940000|2021-06-03 02:39:00|82772.1|82722.1|82770|82720|82775.3|82725.3|82770|82720|37
1622687950000|2021-06-03 02:39:10|82770.4|82720.4|82772.2|82722.2|82773.4|82723.4|82770.4|82720.4|31
1622687960000|2021-06-03 02:39:20|82772.6|82722.6|82773.6|82723.6|82779.2|82729.2|82771.5|82721.5|38
1622687970000|2021-06-03 02:39:30|82773.7|82723.7|82771.9|82721.9|82774.6|82724.6|82770.5|82720.5|29
1622687980000|2021-06-03 02:39:40|82771.4|82721.4|82772|82722|82772.1|82722.1|82770.9|82720.9|12
1622687990000|2021-06-03 02:39:50|82771.6|82721.6|82774.3|82724.3|82774.7|82724.7|82771|82721|24
1622688000000|2021-06-03 02:40:00|82774.4|82724.4|82766.2|82716.2|82774.4|82724.4|82764.8|82714.8|36
1622688010000|2021-06-03 02:40:10|82766.5|82716.5|82765.6|82715.6|82769.5|82719.5|82765.5|82715.5|34
1622688020000|2021-06-03 02:40:20|82765.5|82715.5|82767.1|82717.1|82768.2|82718.2|82765.5|82715.5|29
1622688030000|2021-06-03 02:40:30|82765.7|82715.7|82764.6|82714.6|82766.3|82716.3|82764.3|82714.3|31
1622688040000|2021-06-03 02:40:40|82764.5|82714.5|82765.2|82715.2|82768.3|82718.3|82764.4|82714.4|26
1622688050000|2021-06-03 02:40:50|82765.1|82715.1|82765.3|82715.3|82765.3|82715.3|82764|82714|13
1622688060000|2021-06-03 02:41:00|82764.7|82714.7|82765.9|82715.9|82771.6|82721.6|82764.6|82714.6|19
1622688070000|2021-06-03 02:41:10|82764.1|82714.1|82764.5|82714.5|82764.9|82714.9|82763.9|82713.9|23
1622688080000|2021-06-03 02:41:20|82764.4|82714.4|82766.3|82716.3|82768.3|82718.3|82764.4|82714.4|24
1622688090000|2021-06-03 02:41:30|82766.1|82716.1|82766.4|82716.4|82766.5|82716.5|82765.9|82715.9|16
1622688100000|2021-06-03 02:41:40|82766.9|82716.9|82767.2|82717.2|82771|82721|82764.9|82714.9|20
1622688110000|2021-06-03 02:41:50|82763.3|82713.3|82763.6|82713.6|82763.6|82713.6|82762.3|82712.3|16
1622688120000|2021-06-03 02:42:00|82763.4|82713.4|82765.4|82715.4|82767.8|82717.8|82762.7|82712.7|18
1622688130000|2021-06-03 02:42:10|82765.1|82715.1|82763.4|82713.4|82765.7|82715.7|82762.1|82712.1|19
1622688140000|2021-06-03 02:42:20|82763.5|82713.5|82760.3|82710.3|82768|82718|82760.3|82710.3|29
1622688150000|2021-06-03 02:42:30|82760.8|82710.8|82760.7|82710.7|82761.4|82711.4|82759.6|82709.6|22
1622688160000|2021-06-03 02:42:40|82760.5|82710.5|82765.8|82715.8|82771.7|82721.7|82760.5|82710.5|19
1622688170000|2021-06-03 02:42:50|82766|82716|82764.3|82714.3|82766|82716|82764.2|82714.2|16
1622688180000|2021-06-03 02:43:00|82764.1|82714.1|82767.4|82717.4|82769.2|82719.2|82764|82714|15
1622688190000|2021-06-03 02:43:10|82768.1|82718.1|82766.9|82716.9|82768.1|82718.1|82766|82716|20
1622688200000|2021-06-03 02:43:20|82767|82717|82768.1|82718.1|82770.5|82720.5|82766.3|82716.3|32
1622688210000|2021-06-03 02:43:30|82768.2|82718.2|82768.1|82718.1|82768.8|82718.8|82767.7|82717.7|21
1622688220000|2021-06-03 02:43:40|82767.9|82717.9|82767.5|82717.5|82770|82720|82767.5|82717.5|22
1622688230000|2021-06-03 02:43:50|82767.4|82717.4|82766.3|82716.3|82767.6|82717.6|82765.7|82715.7|24
1622688240000|2021-06-03 02:44:00|82766|82716|82762.9|82712.9|82768.6|82718.6|82762.9|82712.9|25
1622688250000|2021-06-03 02:44:10|82763.4|82713.4|82765.5|82715.5|82765.8|82715.8|82762.3|82712.3|22
1622688260000|2021-06-03 02:44:20|82765.6|82715.6|82765.4|82715.4|82765.8|82715.8|82764.7|82714.7|18
1622688270000|2021-06-03 02:44:30|82765.3|82715.3|82769|82719|82769.1|82719.1|82763.3|82713.3|17
1622688280000|2021-06-03 02:44:40|82769.1|82719.1|82765.2|82715.2|82769.2|82719.2|82764.4|82714.4|30
1622688290000|2021-06-03 02:44:50|82766.2|82716.2|82768|82718|82770.2|82720.2|82765.4|82715.4|29
1622688300000|2021-06-03 02:45:00|82768.4|82718.4|82768.2|82718.2|82770.9|82720.9|82767.5|82717.5|22
1622688310000|2021-06-03 02:45:10|82768.6|82718.6|82770.3|82720.3|82770.3|82720.3|82768.2|82718.2|22
1622688320000|2021-06-03 02:45:20|82770|82720|82770|82720|82772.2|82722.2|82767.9|82717.9|36
1622688330000|2021-06-03 02:45:30|82770.2|82720.2|82768.2|82718.2|82770.4|82720.4|82768|82718|19
1622688340000|2021-06-03 02:45:40|82768.7|82718.7|82767.8|82717.8|82768.7|82718.7|82766.9|82716.9|17
1622688350000|2021-06-03 02:45:50|82767.3|82717.3|82768.5|82718.5|82771.8|82721.8|82766.8|82716.8|25
1622688360000|2021-06-03 02:46:00|82768.7|82718.7|82768.5|82718.5|82771.3|82721.3|82767.8|82717.8|26
1622688370000|2021-06-03 02:46:10|82768.3|82718.3|82769|82719|82773.1|82723.1|82766.9|82716.9|22
1622688380000|2021-06-03 02:46:20|82767.2|82717.2|82766.7|82716.7|82768.2|82718.2|82766.2|82716.2|29
1622688390000|2021-06-03 02:46:30|82766.6|82716.6|82767.2|82717.2|82769.3|82719.3|82766.4|82716.4|25
1622688400000|2021-06-03 02:46:40|82767.5|82717.5|82768.3|82718.3|82768.7|82718.7|82767.1|82717.1|29
1622688410000|2021-06-03 02:46:50|82766.8|82716.8|82766.5|82716.5|82767.5|82717.5|82766|82716|18
1622688420000|2021-06-03 02:47:00|82767|82717|82768.9|82718.9|82772.2|82722.2|82766.6|82716.6|20
1622688430000|2021-06-03 02:47:10|82769|82719|82767|82717|82769|82719|82766.3|82716.3|28
1622688440000|2021-06-03 02:47:20|82766.8|82716.8|82767.2|82717.2|82771.1|82721.1|82766.1|82716.1|26
1622688450000|2021-06-03 02:47:30|82767.8|82717.8|82768.4|82718.4|82768.9|82718.9|82767.8|82717.8|19
1622688460000|2021-06-03 02:47:40|82768.2|82718.2|82768.4|82718.4|82771.1|82721.1|82767.4|82717.4|32
1622688470000|2021-06-03 02:47:50|82768.5|82718.5|82765.4|82715.4|82768.5|82718.5|82764.9|82714.9|23
1622688480000|2021-06-03 02:48:00|82765.7|82715.7|82768.6|82718.6|82770.4|82720.4|82765.3|82715.3|35
1622688490000|2021-06-03 02:48:10|82768.7|82718.7|82766.4|82716.4|82768.9|82718.9|82766|82716|31
1622688500000|2021-06-03 02:48:20|82766.2|82716.2|82765.5|82715.5|82766.4|82716.4|82765.4|82715.4|24
1622688510000|2021-06-03 02:48:30|82765.3|82715.3|82766.7|82716.7|82771.5|82721.5|82765.1|82715.1|20
1622688520000|2021-06-03 02:48:40|82766.9|82716.9|82766.6|82716.6|82767.5|82717.5|82766|82716|33
1622688530000|2021-06-03 02:48:50|82766.5|82716.5|82768.1|82718.1|82770.1|82720.1|82766.2|82716.2|26
1622688540000|2021-06-03 02:49:00|82768|82718|82767.9|82717.9|82769.8|82719.8|82767.5|82717.5|36
1622688550000|2021-06-03 02:49:10|82767.8|82717.8|82768.2|82718.2|82770.5|82720.5|82767.3|82717.3|30
1622688560000|2021-06-03 02:49:20|82768|82718|82768.2|82718.2|82769.4|82719.4|82767.7|82717.7|29
1622688570000|2021-06-03 02:49:30|82768.4|82718.4|82766.7|82716.7|82771.4|82721.4|82766.7|82716.7|28
1622688580000|2021-06-03 02:49:40|82766.6|82716.6|82767.6|82717.6|82767.8|82717.8|82766|82716|15
1622688590000|2021-06-03 02:49:50|82767.3|82717.3|82766|82716|82772.7|82722.7|82765.8|82715.8|15
1622688600000|2021-06-03 02:50:00|82766.7|82716.7|82766.4|82716.4|82767|82717|82765.7|82715.7|27
1622688610000|2021-06-03 02:50:10|82766.5|82716.5|82768.4|82718.4|82769.9|82719.9|82766.1|82716.1|25
1622688620000|2021-06-03 02:50:20|82768.3|82718.3|82768.2|82718.2|82768.3|82718.3|82767.4|82717.4|13
1622688630000|2021-06-03 02:50:30|82768.1|82718.1|82768|82718|82772.4|82722.4|82767.9|82717.9|11
1622688640000|2021-06-03 02:50:40|82767.6|82717.6|82768.9|82718.9|82769.4|82719.4|82767.3|82717.3|23
1622688650000|2021-06-03 02:50:50|82768.5|82718.5|82770.6|82720.6|82773.1|82723.1|82768.5|82718.5|20
1622688660000|2021-06-03 02:51:00|82770.8|82720.8|82771.7|82721.7|82771.7|82721.7|82770.3|82720.3|19
1622688670000|2021-06-03 02:51:10|82771.5|82721.5|82775.4|82725.4|82776|82726|82769.3|82719.3|22
1622688680000|2021-06-03 02:51:20|82774.6|82724.6|82772.8|82722.8|82775.9|82725.9|82771.2|82721.2|24
1622688690000|2021-06-03 02:51:30|82772.6|82722.6|82776.1|82726.1|82776.1|82726.1|82771.9|82721.9|18
1622688700000|2021-06-03 02:51:40|82775.3|82725.3|82775|82725|82775.3|82725.3|82773.6|82723.6|15
1622688710000|2021-06-03 02:51:50|82774.4|82724.4|82772.6|82722.6|82775.9|82725.9|82772.6|82722.6|21
1622688720000|2021-06-03 02:52:00|82773.1|82723.1|82777|82727|82777.4|82727.4|82771.6|82721.6|38
1622688730000|2021-06-03 02:52:10|82777.3|82727.3|82778.6|82728.6|82779|82729|82776|82726|26
1622688740000|2021-06-03 02:52:20|82778.3|82728.3|82774.9|82724.9|82778.6|82728.6|82773.7|82723.7|26
1622688750000|2021-06-03 02:52:30|82775.2|82725.2|82776.7|82726.7|82777.3|82727.3|82773.7|82723.7|30
1622688760000|2021-06-03 02:52:40|82776.4|82726.4|82776.7|82726.7|82776.7|82726.7|82776.1|82726.1|5
1622688770000|2021-06-03 02:52:50|82776.6|82726.6|82776.8|82726.8|82776.8|82726.8|82772.3|82722.3|7
1622688780000|2021-06-03 02:53:00|82776.3|82726.3|82771.4|82721.4|82777.6|82727.6|82771.4|82721.4|21
1622688790000|2021-06-03 02:53:10|82772|82722|82776.5|82726.5|82778.6|82728.6|82771.6|82721.6|17
1622688800000|2021-06-03 02:53:20|82776.3|82726.3|82774.7|82724.7|82776.3|82726.3|82774|82724|22
1622688810000|2021-06-03 02:53:30|82774.8|82724.8|82776.7|82726.7|82776.7|82726.7|82774.2|82724.2|13
1622688820000|2021-06-03 02:53:40|82776.1|82726.1|82773.7|82723.7|82777.1|82727.1|82771.8|82721.8|18
1622688830000|2021-06-03 02:53:50|82773.6|82723.6|82778.9|82728.9|82779.3|82729.3|82772.5|82722.5|7
1622688840000|2021-06-03 02:54:00|82776.1|82726.1|82775.2|82725.2|82776.1|82726.1|82773.8|82723.8|19
1622688850000|2021-06-03 02:54:10|82774.5|82724.5|82776.3|82726.3|82777.1|82727.1|82772.2|82722.2|23
1622688860000|2021-06-03 02:54:20|82776.7|82726.7|82776.1|82726.1|82776.7|82726.7|82774.3|82724.3|24
1622688870000|2021-06-03 02:54:30|82775.7|82725.7|82769.7|82719.7|82776.2|82726.2|82769.5|82719.5|40
1622688880000|2021-06-03 02:54:40|82769.9|82719.9|82772.4|82722.4|82773.1|82723.1|82769.1|82719.1|25
1622688890000|2021-06-03 02:54:50|82772.2|82722.2|82772.2|82722.2|82772.6|82722.6|82771.5|82721.5|26
1622688900000|2021-06-03 02:55:00|82772.3|82722.3|82771.9|82721.9|82772.3|82722.3|82771.1|82721.1|20
1622688910000|2021-06-03 02:55:10|82771.7|82721.7|82768.7|82718.7|82771.8|82721.8|82768.2|82718.2|25
1622688920000|2021-06-03 02:55:20|82768.8|82718.8|82767.8|82717.8|82768.8|82718.8|82766.5|82716.5|23
1622688930000|2021-06-03 02:55:30|82767.9|82717.9|82768.8|82718.8|82769.5|82719.5|82766.8|82716.8|16
1622688940000|2021-06-03 02:55:40|82768.5|82718.5|82767.9|82717.9|82768.8|82718.8|82767.1|82717.1|26
1622688950000|2021-06-03 02:55:50|82767.4|82717.4|82766.6|82716.6|82767.6|82717.6|82766.5|82716.5|18
1622688960000|2021-06-03 02:56:00|82766.9|82716.9|82765.6|82715.6|82767.4|82717.4|82762.7|82712.7|40
1622688970000|2021-06-03 02:56:10|82765.3|82715.3|82765|82715|82765.5|82715.5|82763.9|82713.9|27
1622688980000|2021-06-03 02:56:20|82764.8|82714.8|82765.6|82715.6|82766.6|82716.6|82764.5|82714.5|29
1622688990000|2021-06-03 02:56:30|82768.7|82718.7|82774.2|82724.2|82776.7|82726.7|82766.1|82716.1|55
1622689000000|2021-06-03 02:56:40|82774.1|82724.1|82764.3|82714.3|82774.3|82724.3|82760.9|82710.9|66
1622689010000|2021-06-03 02:56:50|82763.8|82713.8|82772.9|82722.9|82774.8|82724.8|82763.4|82713.4|67
1622689020000|2021-06-03 02:57:00|82772.8|82722.8|82771.4|82721.4|82775.9|82725.9|82765.5|82715.5|64
1622689030000|2021-06-03 02:57:10|82770.5|82720.5|82768.6|82718.6|82773.1|82723.1|82768.6|82718.6|36
1622689040000|2021-06-03 02:57:20|82768.7|82718.7|82769.5|82719.5|82774|82724|82768.7|82718.7|40
1622689050000|2021-06-03 02:57:30|82769.4|82719.4|82770.5|82720.5|82771.1|82721.1|82768.5|82718.5|29
1622689060000|2021-06-03 02:57:40|82770.2|82720.2|82769.3|82719.3|82770.5|82720.5|82767.9|82717.9|45
1622689070000|2021-06-03 02:57:50|82769|82719|82771.2|82721.2|82771.6|82721.6|82767.4|82717.4|44
1622689080000|2021-06-03 02:58:00|82769.9|82719.9|82769.3|82719.3|82770.3|82720.3|82768.1|82718.1|32
1622689090000|2021-06-03 02:58:10|82769.6|82719.6|82768.8|82718.8|82770.6|82720.6|82768.1|82718.1|28
1622689100000|2021-06-03 02:58:20|82768.9|82718.9|82768.6|82718.6|82772.4|82722.4|82767.7|82717.7|32
1622689110000|2021-06-03 02:58:30|82768.8|82718.8|82770.8|82720.8|82770.9|82720.9|82767.6|82717.6|30
1622689120000|2021-06-03 02:58:40|82770.7|82720.7|82770.1|82720.1|82772.6|82722.6|82769.6|82719.6|23
1622689130000|2021-06-03 02:58:50|82769.4|82719.4|82776.1|82726.1|82777.4|82727.4|82769.4|82719.4|23
1622689140000|2021-06-03 02:59:00|82776.3|82726.3|82774.2|82724.2|82776.3|82726.3|82773|82723|41
1622689150000|2021-06-03 02:59:10|82774|82724|82774.4|82724.4|82774.7|82724.7|82771.7|82721.7|26
1622689160000|2021-06-03 02:59:20|82774.2|82724.2|82771.7|82721.7|82774.4|82724.4|82771.2|82721.2|23
1622689170000|2021-06-03 02:59:30|82772.8|82722.8|82772.2|82722.2|82774.3|82724.3|82771.6|82721.6|34
1622689180000|2021-06-03 02:59:40|82772|82722|82774|82724|82774|82724|82771|82721|27
1622689190000|2021-06-03 02:59:50|82773.9|82723.9|82774.2|82724.2|82775|82725|82772.1|82722.1|36
1622689200000|2021-06-03 03:00:00|82773.9|82723.9|82772.2|82722.2|82774.4|82724.4|82772.2|82722.2|40
1622689210000|2021-06-03 03:00:10|82772.1|82722.1|82773.3|82723.3|82773.9|82723.9|82772|82722|29
1622689220000|2021-06-03 03:00:20|82772.9|82722.9|82771.6|82721.6|82773|82723|82769.1|82719.1|32
1622689230000|2021-06-03 03:00:30|82771.4|82721.4|82772.1|82722.1|82773|82723|82770.6|82720.6|21
1622689240000|2021-06-03 03:00:40|82772.2|82722.2|82771.2|82721.2|82774.1|82724.1|82769.9|82719.9|21
1622689250000|2021-06-03 03:00:50|82771.3|82721.3|82773.2|82723.2|82773.4|82723.4|82769.9|82719.9|25
1622689260000|2021-06-03 03:01:00|82773.6|82723.6|82772.7|82722.7|82773.6|82723.6|82770.9|82720.9|24
1622689270000|2021-06-03 03:01:10|82772.8|82722.8|82775.9|82725.9|82776.2|82726.2|82772.1|82722.1|34
1622689280000|2021-06-03 03:01:20|82775.5|82725.5|82776.2|82726.2|82777.5|82727.5|82774.1|82724.1|33
1622689290000|2021-06-03 03:01:30|82776.1|82726.1|82773.3|82723.3|82776.3|82726.3|82771.2|82721.2|26
1622689300000|2021-06-03 03:01:40|82773.2|82723.2|82772.8|82722.8|82773.9|82723.9|82771.3|82721.3|18
1622689310000|2021-06-03 03:01:50|82773|82723|82770.6|82720.6|82773.4|82723.4|82770.6|82720.6|32
1622689320000|2021-06-03 03:02:00|82773.1|82723.1|82771.6|82721.6|82774.6|82724.6|82771.6|82721.6|32
1622689330000|2021-06-03 03:02:10|82774.1|82724.1|82773.9|82723.9|82774.8|82724.8|82771.5|82721.5|20
1622689340000|2021-06-03 03:02:20|82773.4|82723.4|82776.2|82726.2|82777.2|82727.2|82772.6|82722.6|29
1622689350000|2021-06-03 03:02:30|82773.9|82723.9|82788|82738|82791.5|82741.5|82773.9|82723.9|78
1622689360000|2021-06-03 03:02:40|82789|82739|82789.3|82739.3|82795.7|82745.7|82782.9|82732.9|80
1622689370000|2021-06-03 03:02:50|82786.7|82736.7|82798.3|82748.3|82800.9|82750.9|82785.5|82735.5|80
1622689380000|2021-06-03 03:03:00|82797.5|82747.5|82797.3|82747.3|82797.9|82747.9|82795|82745|47
1622689390000|2021-06-03 03:03:10|82797.4|82747.4|82795.6|82745.6|82798|82748|82794.5|82744.5|33
1622689400000|2021-06-03 03:03:20|82796.6|82746.6|82796.9|82746.9|82798.9|82748.9|82794.3|82744.3|34
1622689410000|2021-06-03 03:03:30|82797.4|82747.4|82800.2|82750.2|82800.6|82750.6|82796.9|82746.9|37
1622689420000|2021-06-03 03:03:40|82800.1|82750.1|82800|82750|82802|82752|82797.5|82747.5|39
1622689430000|2021-06-03 03:03:50|82801.5|82751.5|82805.3|82755.3|82805.6|82755.6|82800.9|82750.9|45
1622689440000|2021-06-03 03:04:00|82804.1|82754.1|82804.9|82754.9|82805.4|82755.4|82803.9|82753.9|33
1622689450000|2021-06-03 03:04:10|82804.8|82754.8|82806.2|82756.2|82806.2|82756.2|82804.1|82754.1|23
1622689460000|2021-06-03 03:04:20|82806|82756|82805.8|82755.8|82806.1|82756.1|82805.2|82755.2|15
1622689470000|2021-06-03 03:04:30|82805.7|82755.7|82805.9|82755.9|82806.6|82756.6|82804.6|82754.6|24
1622689480000|2021-06-03 03:04:40|82806.1|82756.1|82804.4|82754.4|82806.1|82756.1|82803.2|82753.2|28
1622689490000|2021-06-03 03:04:50|82804.5|82754.5|82804|82754|82804.9|82754.9|82803.9|82753.9|28
1622689500000|2021-06-03 03:05:00|82804.1|82754.1|82804.1|82754.1|82807|82757|82802.1|82752.1|38
1622689510000|2021-06-03 03:05:10|82803.7|82753.7|82804.9|82754.9|82805.5|82755.5|82803.7|82753.7|38
1622689520000|2021-06-03 03:05:20|82804.7|82754.7|82807|82757|82807.1|82757.1|82804.5|82754.5|25
1622689530000|2021-06-03 03:05:30|82807.1|82757.1|82806.6|82756.6|82807.5|82757.5|82806.5|82756.5|19
1622689540000|2021-06-03 03:05:40|82806.4|82756.4|82805.7|82755.7|82806.4|82756.4|82805|82755|20
1622689550000|2021-06-03 03:05:50|82805.4|82755.4|82803.4|82753.4|82806.2|82756.2|82801.5|82751.5|32
1622689560000|2021-06-03 03:06:00|82802.8|82752.8|82802.7|82752.7|82804.6|82754.6|82802.7|82752.7|21
1622689570000|2021-06-03 03:06:10|82802.4|82752.4|82804.5|82754.5|82805.5|82755.5|82802.3|82752.3|34
1622689580000|2021-06-03 03:06:20|82804.3|82754.3|82804|82754|82804.5|82754.5|82803.6|82753.6|15
1622689590000|2021-06-03 03:06:30|82804.8|82754.8|82803.8|82753.8|82805|82755|82803.6|82753.6|18
1622689600000|2021-06-03 03:06:40|82804.4|82754.4|82805.3|82755.3|82805.9|82755.9|82803.9|82753.9|31
1622689610000|2021-06-03 03:06:50|82805.5|82755.5|82805.9|82755.9|82805.9|82755.9|82804.3|82754.3|33
1622689620000|2021-06-03 03:07:00|82805.8|82755.8|82803.6|82753.6|82806.6|82756.6|82802.5|82752.5|32
1622689630000|2021-06-03 03:07:10|82803.5|82753.5|82804.2|82754.2|82805.4|82755.4|82803.5|82753.5|28
1622689640000|2021-06-03 03:07:20|82805.8|82755.8|82802.6|82752.6|82805.8|82755.8|82802.6|82752.6|22
1622689650000|2021-06-03 03:07:30|82802.8|82752.8|82807.3|82757.3|82808.7|82758.7|82802.8|82752.8|46
1622689660000|2021-06-03 03:07:40|82807.2|82757.2|82805.8|82755.8|82807.4|82757.4|82805.5|82755.5|24
1622689670000|2021-06-03 03:07:50|82805.9|82755.9|82805.4|82755.4|82807.3|82757.3|82804.9|82754.9|18
1622689680000|2021-06-03 03:08:00|82805.8|82755.8|82805.4|82755.4|82807|82757|82804.6|82754.6|33
1622689690000|2021-06-03 03:08:10|82805.3|82755.3|82807.1|82757.1|82807.5|82757.5|82803.8|82753.8|38
1622689700000|2021-06-03 03:08:20|82807.3|82757.3|82807.8|82757.8|82807.8|82757.8|82806|82756|17
1622689710000|2021-06-03 03:08:30|82807.9|82757.9|82807.4|82757.4|82808.2|82758.2|82805.3|82755.3|15
1622689720000|2021-06-03 03:08:40|82806.6|82756.6|82808.2|82758.2|82809.8|82759.8|82805.3|82755.3|28
1622689730000|2021-06-03 03:08:50|82808.1|82758.1|82804.7|82754.7|82808.5|82758.5|82800.7|82750.7|47
1622689740000|2021-06-03 03:09:00|82805.2|82755.2|82805.2|82755.2|82806.1|82756.1|82804.1|82754.1|26
1622689750000|2021-06-03 03:09:10|82805|82755|82804.8|82754.8|82805.4|82755.4|82804.3|82754.3|17
1622689760000|2021-06-03 03:09:20|82804.9|82754.9|82804.9|82754.9|82805.5|82755.5|82804|82754|17
1622689770000|2021-06-03 03:09:30|82804.6|82754.6|82805|82755|82805.2|82755.2|82802.7|82752.7|36
1622689780000|2021-06-03 03:09:40|82804.8|82754.8|82805.1|82755.1|82806|82756|82804.6|82754.6|25
1622689790000|2021-06-03 03:09:50|82804.9|82754.9|82805|82755|82805.9|82755.9|82804.5|82754.5|34
1622689800000|2021-06-03 03:10:00|82804.7|82754.7|82804.5|82754.5|82804.9|82754.9|82804.1|82754.1|34
1622689810000|2021-06-03 03:10:10|82804.4|82754.4|82807.2|82757.2|82807.5|82757.5|82804.2|82754.2|36
1622689820000|2021-06-03 03:10:20|82807.4|82757.4|82807.9|82757.9|82809.2|82759.2|82806.3|82756.3|42
1622689830000|2021-06-03 03:10:30|82806.8|82756.8|82807.2|82757.2|82811.2|82761.2|82806.8|82756.8|58
1622689840000|2021-06-03 03:10:40|82809.3|82759.3|82807.2|82757.2|82810.2|82760.2|82807.2|82757.2|48
1622689850000|2021-06-03 03:10:50|82808.7|82758.7|82809.9|82759.9|82809.9|82759.9|82806.2|82756.2|43
1622689860000|2021-06-03 03:11:00|82807|82757|82807.5|82757.5|82809.7|82759.7|82806.1|82756.1|43
1622689870000|2021-06-03 03:11:10|82807.6|82757.6|82806|82756|82808.9|82758.9|82805.4|82755.4|50
1622689880000|2021-06-03 03:11:20|82808.2|82758.2|82804.9|82754.9|82808.8|82758.8|82804.7|82754.7|52
1622689890000|2021-06-03 03:11:30|82804.7|82754.7|82805.1|82755.1|82807.4|82757.4|82804.4|82754.4|44
1622689900000|2021-06-03 03:11:40|82805|82755|82804.3|82754.3|82807.1|82757.1|82803.7|82753.7|38
1622689910000|2021-06-03 03:11:50|82803.7|82753.7|82801.9|82751.9|82804.2|82754.2|82801.6|82751.6|29
1622689920000|2021-06-03 03:12:00|82802.1|82752.1|82801.3|82751.3|82803.6|82753.6|82800.6|82750.6|28
1622689930000|2021-06-03 03:12:10|82801.4|82751.4|82803.6|82753.6|82804.2|82754.2|82801.4|82751.4|36
1622689940000|2021-06-03 03:12:20|82803.8|82753.8|82800.6|82750.6|82804.1|82754.1|82800.4|82750.4|50
1622689950000|2021-06-03 03:12:30|82800.8|82750.8|82799.8|82749.8|82802.7|82752.7|82799.8|82749.8|25
1622689960000|2021-06-03 03:12:40|82799.4|82749.4|82799.5|82749.5|82801.9|82751.9|82798.8|82748.8|39
1622689970000|2021-06-03 03:12:50|82798.7|82748.7|82798.4|82748.4|82801.7|82751.7|82798.4|82748.4|22
1622689980000|2021-06-03 03:13:00|82801.5|82751.5|82800.1|82750.1|82802.2|82752.2|82796.4|82746.4|23
1622689990000|2021-06-03 03:13:10|82796.1|82746.1|82798.5|82748.5|82801.6|82751.6|82796|82746|18
1622690000000|2021-06-03 03:13:20|82801.2|82751.2|82800.7|82750.7|82801.2|82751.2|82798.3|82748.3|16
1622690010000|2021-06-03 03:13:30|82799.9|82749.9|82798.9|82748.9|82800.3|82750.3|82798|82748|21
1622690020000|2021-06-03 03:13:40|82798.8|82748.8|82804|82754|82804.1|82754.1|82798.8|82748.8|30
1622690030000|2021-06-03 03:13:50|82803.9|82753.9|82803.4|82753.4|82804.2|82754.2|82803.2|82753.2|46
1622690040000|2021-06-03 03:14:00|82803.1|82753.1|82802.7|82752.7|82803.7|82753.7|82802.7|82752.7|19
1622690050000|2021-06-03 03:14:10|82803.3|82753.3|82803.4|82753.4|82803.9|82753.9|82802.5|82752.5|13
1622690060000|2021-06-03 03:14:20|82802.6|82752.6|82802.6|82752.6|82803.3|82753.3|82798.4|82748.4|26
1622690070000|2021-06-03 03:14:30|82802.2|82752.2|82802.7|82752.7|82803.4|82753.4|82800.4|82750.4|25
1622690080000|2021-06-03 03:14:40|82802.4|82752.4|82801.5|82751.5|82803.1|82753.1|82801.5|82751.5|36
1622690090000|2021-06-03 03:14:50|82801.6|82751.6|82802.9|82752.9|82803.8|82753.8|82801.6|82751.6|9
1622690100000|2021-06-03 03:15:00|82803.1|82753.1|82799.3|82749.3|82803.1|82753.1|82798.9|82748.9|35
1622690110000|2021-06-03 03:15:10|82799.7|82749.7|82797.9|82747.9|82800.1|82750.1|82796.1|82746.1|33
1622690120000|2021-06-03 03:15:20|82797.7|82747.7|82793.8|82743.8|82798.2|82748.2|82793.8|82743.8|42
1622690130000|2021-06-03 03:15:30|82793.9|82743.9|82794.1|82744.1|82794.4|82744.4|82792.3|82742.3|29
1622690140000|2021-06-03 03:15:40|82793.3|82743.3|82798.6|82748.6|82800.4|82750.4|82793.3|82743.3|31
1622690150000|2021-06-03 03:15:50|82798.8|82748.8|82797.8|82747.8|82799|82749|82797.7|82747.7|22
1622690160000|2021-06-03 03:16:00|82798.5|82748.5|82798.7|82748.7|82799.2|82749.2|82798|82748|21
1622690170000|2021-06-03 03:16:10|82798.8|82748.8|82799|82749|82800.2|82750.2|82797.6|82747.6|26
1622690180000|2021-06-03 03:16:20|82798.9|82748.9|82804.6|82754.6|82805.1|82755.1|82798.8|82748.8|28
1622690190000|2021-06-03 03:16:30|82804.1|82754.1|82804.4|82754.4|82805.9|82755.9|82801.4|82751.4|35
1622690200000|2021-06-03 03:16:40|82804.5|82754.5|82804.1|82754.1|82804.5|82754.5|82803.5|82753.5|14
1622690210000|2021-06-03 03:16:50|82803.9|82753.9|82805.1|82755.1|82805.6|82755.6|82803.9|82753.9|13
1622690220000|2021-06-03 03:17:00|82804.5|82754.5|82804.1|82754.1|82805.8|82755.8|82803.8|82753.8|24
1622690230000|2021-06-03 03:17:10|82804.3|82754.3|82805.3|82755.3|82805.4|82755.4|82802.2|82752.2|29
1622690240000|2021-06-03 03:17:20|82805.6|82755.6|82803.6|82753.6|82805.7|82755.7|82802.4|82752.4|32
1622690250000|2021-06-03 03:17:30|82803.4|82753.4|82806.7|82756.7|82807.1|82757.1|82803.4|82753.4|25
1622690260000|2021-06-03 03:17:40|82806.6|82756.6|82805.9|82755.9|82807.4|82757.4|82804.5|82754.5|20
1622690270000|2021-06-03 03:17:50|82805.5|82755.5|82805.5|82755.5|82805.8|82755.8|82805.2|82755.2|14
1622690280000|2021-06-03 03:18:00|82805.4|82755.4|82805.6|82755.6|82805.9|82755.9|82804.3|82754.3|21
1622690290000|2021-06-03 03:18:10|82805.5|82755.5|82804.5|82754.5|82805.9|82755.9|82803.7|82753.7|18
1622690300000|2021-06-03 03:18:20|82805.4|82755.4|82805.4|82755.4|82806.7|82756.7|82803|82753|43
1622690310000|2021-06-03 03:18:30|82804|82754|82806.5|82756.5|82806.5|82756.5|82803.1|82753.1|24
1622690320000|2021-06-03 03:18:40|82806.4|82756.4|82805.1|82755.1|82806.4|82756.4|82804.1|82754.1|17
1622690330000|2021-06-03 03:18:50|82804.4|82754.4|82805.1|82755.1|82805.2|82755.2|82804.1|82754.1|16
1622690340000|2021-06-03 03:19:00|82804.4|82754.4|82804.5|82754.5|82805.8|82755.8|82803.7|82753.7|18
1622690350000|2021-06-03 03:19:10|82803.8|82753.8|82805.8|82755.8|82806.4|82756.4|82803.8|82753.8|23
1622690360000|2021-06-03 03:19:20|82805.7|82755.7|82804.4|82754.4|82805.8|82755.8|82803.3|82753.3|25
1622690370000|2021-06-03 03:19:30|82804.7|82754.7|82804.8|82754.8|82805.9|82755.9|82803.5|82753.5|30
1622690380000|2021-06-03 03:19:40|82805|82755|82806.1|82756.1|82806.4|82756.4|82802.9|82752.9|29
1622690390000|2021-06-03 03:19:50|82805.7|82755.7|82806.2|82756.2|82806.2|82756.2|82802.8|82752.8|34
1622690400000|2021-06-03 03:20:00|82806.4|82756.4|82805.3|82755.3|82806.6|82756.6|82803.9|82753.9|36
1622690410000|2021-06-03 03:20:10|82805.2|82755.2|82800.6|82750.6|82805.6|82755.6|82797|82747|41
1622690420000|2021-06-03 03:20:20|82800.9|82750.9|82800.3|82750.3|82802.8|82752.8|82800|82750|22
1622690430000|2021-06-03 03:20:30|82800.5|82750.5|82799.9|82749.9|82801.3|82751.3|82799.9|82749.9|13
1622690440000|2021-06-03 03:20:40|82800.8|82750.8|82798.5|82748.5|82801.2|82751.2|82796.2|82746.2|20
1622690450000|2021-06-03 03:20:50|82797.9|82747.9|82798.3|82748.3|82800.8|82750.8|82797.6|82747.6|17
1622690460000|2021-06-03 03:21:00|82797.9|82747.9|82796.8|82746.8|82799.9|82749.9|82796.8|82746.8|29
1622690470000|2021-06-03 03:21:10|82796.7|82746.7|82795.9|82745.9|82798|82748|82795.9|82745.9|23
1622690480000|2021-06-03 03:21:20|82795.6|82745.6|82796.8|82746.8|82797.6|82747.6|82795|82745|22
1622690490000|2021-06-03 03:21:30|82796.6|82746.6|82797|82747|82799.7|82749.7|82796.6|82746.6|23
1622690500000|2021-06-03 03:21:40|82796.7|82746.7|82797.7|82747.7|82797.8|82747.8|82795.7|82745.7|29
1622690510000|2021-06-03 03:21:50|82798.1|82748.1|82797.7|82747.7|82798.7|82748.7|82797|82747|17
1622690520000|2021-06-03 03:22:00|82797.8|82747.8|82796.1|82746.1|82798.2|82748.2|82795.6|82745.6|15
1622690530000|2021-06-03 03:22:10|82796.5|82746.5|82796.6|82746.6|82797.8|82747.8|82795.7|82745.7|25
1622690540000|2021-06-03 03:22:20|82796.5|82746.5|82795.6|82745.6|82797.4|82747.4|82795.5|82745.5|21
1622690550000|2021-06-03 03:22:30|82795.4|82745.4|82796.5|82746.5|82797.4|82747.4|82795.2|82745.2|26
1622690560000|2021-06-03 03:22:40|82797.2|82747.2|82798.1|82748.1|82799|82749|82794|82744|24
1622690570000|2021-06-03 03:22:50|82796.3|82746.3|82795.9|82745.9|82796.5|82746.5|82794|82744|32
1622690580000|2021-06-03 03:23:00|82796.1|82746.1|82796.7|82746.7|82797.1|82747.1|82794.7|82744.7|27
1622690590000|2021-06-03 03:23:10|82795|82745|82796.4|82746.4|82796.8|82746.8|82794|82744|34
1622690600000|2021-06-03 03:23:20|82798.3|82748.3|82796.5|82746.5|82798.3|82748.3|82795.6|82745.6|21
1622690610000|2021-06-03 03:23:30|82796.4|82746.4|82794.5|82744.5|82796.6|82746.6|82794.5|82744.5|29
1622690620000|2021-06-03 03:23:40|82795.1|82745.1|82796|82746|82796.5|82746.5|82794.6|82744.6|34
1622690630000|2021-06-03 03:23:50|82795.6|82745.6|82795|82745|82796.5|82746.5|82794.4|82744.4|39
1622690640000|2021-06-03 03:24:00|82795.1|82745.1|82796.1|82746.1|82796.4|82746.4|82794.2|82744.2|27
1622690650000|2021-06-03 03:24:10|82796.5|82746.5|82795.9|82745.9|82796.9|82746.9|82794.2|82744.2|22
1622690660000|2021-06-03 03:24:20|82794.9|82744.9|82794.8|82744.8|82796.5|82746.5|82793.7|82743.7|21
1622690670000|2021-06-03 03:24:30|82795.1|82745.1|82794.6|82744.6|82795.5|82745.5|82792.9|82742.9|25
1622690680000|2021-06-03 03:24:40|82794.2|82744.2|82792.1|82742.1|82794.9|82744.9|82789.2|82739.2|27
1622690690000|2021-06-03 03:24:50|82792|82742|82792.1|82742.1|82792.2|82742.2|82791|82741|8
1622690700000|2021-06-03 03:25:00|82792.6|82742.6|82791.3|82741.3|82793.5|82743.5|82790.5|82740.5|17
1622690710000|2021-06-03 03:25:10|82791.5|82741.5|82786.7|82736.7|82792.4|82742.4|82786.1|82736.1|22
1622690720000|2021-06-03 03:25:20|82789.7|82739.7|82788.8|82738.8|82789.7|82739.7|82787.3|82737.3|31
1622690730000|2021-06-03 03:25:30|82789.5|82739.5|82797|82747|82797.7|82747.7|82788.2|82738.2|35
1622690740000|2021-06-03 03:25:40|82796.9|82746.9|82797.9|82747.9|82797.9|82747.9|82795.1|82745.1|26
1622690750000|2021-06-03 03:25:50|82798|82748|82799.4|82749.4|82800.2|82750.2|82794.7|82744.7|31
1622690760000|2021-06-03 03:26:00|82799.9|82749.9|82799.9|82749.9|82800.5|82750.5|82799.5|82749.5|11
1622690770000|2021-06-03 03:26:10|82800|82750|82798.9|82748.9|82800|82750|82798.9|82748.9|16
1622690780000|2021-06-03 03:26:20|82798.7|82748.7|82798.9|82748.9|82799.8|82749.8|82797.5|82747.5|24
1622690790000|2021-06-03 03:26:30|82798.7|82748.7|82799.8|82749.8|82800.3|82750.3|82797.8|82747.8|19
1622690800000|2021-06-03 03:26:40|82800.2|82750.2|82797.3|82747.3|82801.1|82751.1|82797.1|82747.1|29
1622690810000|2021-06-03 03:26:50|82797.5|82747.5|82798|82748|82798.2|82748.2|82795.9|82745.9|39
1622690820000|2021-06-03 03:27:00|82797.9|82747.9|82798.3|82748.3|82799|82749|82796.9|82746.9|30
1622690830000|2021-06-03 03:27:10|82798.4|82748.4|82798.4|82748.4|82799.1|82749.1|82797.5|82747.5|25
1622690840000|2021-06-03 03:27:20|82798.3|82748.3|82798.7|82748.7|82799.1|82749.1|82797.4|82747.4|37
1622690850000|2021-06-03 03:27:30|82798.5|82748.5|82797.4|82747.4|82799.8|82749.8|82797.4|82747.4|19
1622690860000|2021-06-03 03:27:40|82797.3|82747.3|82797.2|82747.2|82798|82748|82796|82746|22
1622690870000|2021-06-03 03:27:50|82796.9|82746.9|82794.1|82744.1|82798.6|82748.6|82789|82739|41
1622690880000|2021-06-03 03:28:00|82793.8|82743.8|82793.5|82743.5|82794.8|82744.8|82792.6|82742.6|31
1622690890000|2021-06-03 03:28:10|82793.4|82743.4|82792.4|82742.4|82793.8|82743.8|82790.5|82740.5|34
1622690900000|2021-06-03 03:28:20|82792.7|82742.7|82794.7|82744.7|82795|82745|82791.3|82741.3|35
1622690910000|2021-06-03 03:28:30|82795|82745|82791.9|82741.9|82796.1|82746.1|82789.6|82739.6|27
1622690920000|2021-06-03 03:28:40|82792.7|82742.7|82793.8|82743.8|82794.5|82744.5|82791.7|82741.7|21
1622690930000|2021-06-03 03:28:50|82793.6|82743.6|82793.4|82743.4|82794.3|82744.3|82793.4|82743.4|19
1622690940000|2021-06-03 03:29:00|82793.6|82743.6|82793.4|82743.4|82794.8|82744.8|82791.9|82741.9|21
1622690950000|2021-06-03 03:29:10|82792.9|82742.9|82791.4|82741.4|82794.9|82744.9|82791|82741|39
1622690960000|2021-06-03 03:29:20|82791.8|82741.8|82793.4|82743.4|82793.9|82743.9|82791|82741|27
1622690970000|2021-06-03 03:29:30|82793.1|82743.1|82792.5|82742.5|82793.4|82743.4|82792|82742|16
1622690980000|2021-06-03 03:29:40|82792.6|82742.6|82792.6|82742.6|82793.2|82743.2|82792.2|82742.2|29
1622690990000|2021-06-03 03:29:50|82792|82742|82794.9|82744.9|82795|82745|82791.2|82741.2|28
1622691000000|2021-06-03 03:30:00|82794.8|82744.8|82794|82744|82794.8|82744.8|82791.9|82741.9|8
1622691010000|2021-06-03 03:30:10|82794.7|82744.7|82795.1|82745.1|82795.3|82745.3|82792.7|82742.7|26
1622691020000|2021-06-03 03:30:20|82794.8|82744.8|82794.2|82744.2|82795.3|82745.3|82793.4|82743.4|19
1622691030000|2021-06-03 03:30:30|82795|82745|82794.5|82744.5|82795|82745|82793.8|82743.8|9
1622691040000|2021-06-03 03:30:40|82794.6|82744.6|82792|82742|82794.6|82744.6|82790.9|82740.9|29
1622691050000|2021-06-03 03:30:50|82792.2|82742.2|82791.7|82741.7|82793.4|82743.4|82791.5|82741.5|31
1622691060000|2021-06-03 03:31:00|82791.9|82741.9|82790.6|82740.6|82792.7|82742.7|82790.1|82740.1|29
1622691070000|2021-06-03 03:31:10|82791|82741|82792.2|82742.2|82792.9|82742.9|82790.7|82740.7|26
1622691080000|2021-06-03 03:31:20|82792.1|82742.1|82792.9|82742.9|82793.3|82743.3|82792.1|82742.1|21
1622691090000|2021-06-03 03:31:30|82792.5|82742.5|82793.2|82743.2|82793.9|82743.9|82792.5|82742.5|32
1622691100000|2021-06-03 03:31:40|82793.4|82743.4|82793.7|82743.7|82793.8|82743.8|82792.4|82742.4|17
1622691110000|2021-06-03 03:31:50|82793.4|82743.4|82793.8|82743.8|82794.9|82744.9|82793.4|82743.4|16
1622691120000|2021-06-03 03:32:00|82794.1|82744.1|82792.7|82742.7|82794.5|82744.5|82792.6|82742.6|23
1622691130000|2021-06-03 03:32:10|82793.2|82743.2|82790.6|82740.6|82793.2|82743.2|82788.6|82738.6|36
1622691140000|2021-06-03 03:32:20|82789.7|82739.7|82791.4|82741.4|82793.4|82743.4|82789.5|82739.5|29
1622691150000|2021-06-03 03:32:30|82791|82741|82792.4|82742.4|82792.6|82742.6|82790.3|82740.3|33
1622691160000|2021-06-03 03:32:40|82792.5|82742.5|82793|82743|82793.9|82743.9|82792.4|82742.4|31
1622691170000|2021-06-03 03:32:50|82792.8|82742.8|82792|82742|82793.6|82743.6|82791.9|82741.9|15
1622691180000|2021-06-03 03:33:00|82791.8|82741.8|82792|82742|82792.3|82742.3|82791.1|82741.1|15
1622691190000|2021-06-03 03:33:10|82791.9|82741.9|82792.5|82742.5|82792.6|82742.6|82791.1|82741.1|17
1622691200000|2021-06-03 03:33:20|82792.3|82742.3|82792.2|82742.2|82793.2|82743.2|82791.1|82741.1|21
1622691210000|2021-06-03 03:33:30|82792.1|82742.1|82792.5|82742.5|82792.7|82742.7|82791.7|82741.7|20
1622691220000|2021-06-03 03:33:40|82792.4|82742.4|82790.8|82740.8|82792.5|82742.5|82790.5|82740.5|23
1622691230000|2021-06-03 03:33:50|82791|82741|82791.6|82741.6|82791.9|82741.9|82790.6|82740.6|11
1622691240000|2021-06-03 03:34:00|82791.7|82741.7|82789.6|82739.6|82791.7|82741.7|82788.3|82738.3|31
1622691250000|2021-06-03 03:34:10|82789.5|82739.5|82790.6|82740.6|82790.7|82740.7|82788|82738|29
1622691260000|2021-06-03 03:34:20|82790|82740|82788.5|82738.5|82790.7|82740.7|82788.3|82738.3|36
1622691270000|2021-06-03 03:34:30|82788.6|82738.6|82788.8|82738.8|82790.3|82740.3|82788.2|82738.2|30
1622691280000|2021-06-03 03:34:40|82788.5|82738.5|82788.3|82738.3|82788.6|82738.6|82788|82738|11
1622691290000|2021-06-03 03:34:50|82788.4|82738.4|82790.5|82740.5|82791.9|82741.9|82788.2|82738.2|31
1622691300000|2021-06-03 03:35:00|82790.2|82740.2|82789.6|82739.6|82790.8|82740.8|82789.4|82739.4|21
1622691310000|2021-06-03 03:35:10|82789.8|82739.8|82789.5|82739.5|82790.1|82740.1|82788.9|82738.9|23
1622691320000|2021-06-03 03:35:20|82789.7|82739.7|82791.1|82741.1|82791.3|82741.3|82789.5|82739.5|31
1622691330000|2021-06-03 03:35:30|82791.2|82741.2|82791|82741|82791.4|82741.4|82789.1|82739.1|28
1622691340000|2021-06-03 03:35:40|82791.1|82741.1|82790.2|82740.2|82791.1|82741.1|82786.8|82736.8|39
1622691350000|2021-06-03 03:35:50|82790.4|82740.4|82788.7|82738.7|82790.4|82740.4|82787.2|82737.2|28
1622691360000|2021-06-03 03:36:00|82788.9|82738.9|82789.2|82739.2|82790.9|82740.9|82788|82738|26
1622691370000|2021-06-03 03:36:10|82789.1|82739.1|82786.9|82736.9|82789.1|82739.1|82786.1|82736.1|41
1622691380000|2021-06-03 03:36:20|82787.1|82737.1|82787|82737|82787.6|82737.6|82786.2|82736.2|30
1622691390000|2021-06-03 03:36:30|82787.1|82737.1|82786.4|82736.4|82787.2|82737.2|82784.9|82734.9|29
1622691400000|2021-06-03 03:36:40|82786.5|82736.5|82788.5|82738.5|82789|82739|82785.3|82735.3|27
1622691410000|2021-06-03 03:36:50|82788.9|82738.9|82787|82737|82788.9|82738.9|82784.9|82734.9|27
1622691420000|2021-06-03 03:37:00|82787.1|82737.1|82785.3|82735.3|82787.8|82737.8|82785.3|82735.3|21
1622691430000|2021-06-03 03:37:10|82785.2|82735.2|82785.4|82735.4|82787.3|82737.3|82785|82735|22
1622691440000|2021-06-03 03:37:20|82784.9|82734.9|82783.3|82733.3|82784.9|82734.9|82783.2|82733.2|25
1622691450000|2021-06-03 03:37:30|82783.2|82733.2|82782.5|82732.5|82784.3|82734.3|82782.2|82732.2|29
1622691460000|2021-06-03 03:37:40|82782.9|82732.9|82783.7|82733.7|82785.1|82735.1|82782.4|82732.4|17
1622691470000|2021-06-03 03:37:50|82784.5|82734.5|82784.9|82734.9|82784.9|82734.9|82783.2|82733.2|16
1622691480000|2021-06-03 03:38:00|82784.4|82734.4|82784.6|82734.6|82785.2|82735.2|82784|82734|30
1622691490000|2021-06-03 03:38:10|82784.8|82734.8|82784.9|82734.9|82786.5|82736.5|82784.4|82734.4|25
1622691500000|2021-06-03 03:38:20|82784.8|82734.8|82784.6|82734.6|82785.2|82735.2|82784.2|82734.2|18
1622691510000|2021-06-03 03:38:30|82784.5|82734.5|82785.1|82735.1|82785.7|82735.7|82782.8|82732.8|33
1622691520000|2021-06-03 03:38:40|82784.6|82734.6|82784.2|82734.2|82784.8|82734.8|82782.6|82732.6|21
1622691530000|2021-06-03 03:38:50|82783.8|82733.8|82784.9|82734.9|82786|82736|82783.8|82733.8|30
1622691540000|2021-06-03 03:39:00|82784|82734|82784|82734|82784.1|82734.1|82782.6|82732.6|23
1622691550000|2021-06-03 03:39:10|82783.9|82733.9|82783.8|82733.8|82785|82735|82782.4|82732.4|25
1622691560000|2021-06-03 03:39:20|82784|82734|82783.7|82733.7|82786.5|82736.5|82782.2|82732.2|43
1622691570000|2021-06-03 03:39:30|82783.3|82733.3|82785.2|82735.2|82786.6|82736.6|82782.5|82732.5|23
1622691580000|2021-06-03 03:39:40|82785|82735|82784.7|82734.7|82785|82735|82783.6|82733.6|36
1622691590000|2021-06-03 03:39:50|82784.6|82734.6|82785.9|82735.9|82787.1|82737.1|82784.3|82734.3|36
1622691600000|2021-06-03 03:40:00|82785.8|82735.8|82784.4|82734.4|82786.2|82736.2|82784.2|82734.2|19
1622691610000|2021-06-03 03:40:10|82784.8|82734.8|82783.4|82733.4|82785.6|82735.6|82782.6|82732.6|30
1622691620000|2021-06-03 03:40:20|82783.3|82733.3|82784.5|82734.5|82785.3|82735.3|82782|82732|42
1622691630000|2021-06-03 03:40:30|82783.5|82733.5|82785.4|82735.4|82786.4|82736.4|82783.4|82733.4|24
1622691640000|2021-06-03 03:40:40|82786|82736|82784.2|82734.2|82786|82736|82782.3|82732.3|24
1622691650000|2021-06-03 03:40:50|82784.3|82734.3|82785.3|82735.3|82785.6|82735.6|82783.1|82733.1|28
1622691660000|2021-06-03 03:41:00|82785.1|82735.1|82783.8|82733.8|82785.6|82735.6|82783|82733|23
1622691670000|2021-06-03 03:41:10|82784.3|82734.3|82784|82734|82784.4|82734.4|82783.1|82733.1|30
1622691680000|2021-06-03 03:41:20|82783.7|82733.7|82785.1|82735.1|82786.6|82736.6|82783.4|82733.4|22
1622691690000|2021-06-03 03:41:30|82785.2|82735.2|82783.5|82733.5|82785.8|82735.8|82782.7|82732.7|33
1622691700000|2021-06-03 03:41:40|82783.7|82733.7|82783.3|82733.3|82785|82735|82781.4|82731.4|35
1622691710000|2021-06-03 03:41:50|82782.5|82732.5|82783.4|82733.4|82784|82734|82781.5|82731.5|38
1622691720000|2021-06-03 03:42:00|82783.2|82733.2|82785.1|82735.1|82785.8|82735.8|82782.6|82732.6|33
1622691730000|2021-06-03 03:42:10|82785.3|82735.3|82784.2|82734.2|82785.3|82735.3|82783.1|82733.1|27
1622691740000|2021-06-03 03:42:20|82783.7|82733.7|82785.2|82735.2|82785.8|82735.8|82783.2|82733.2|31
1622691750000|2021-06-03 03:42:30|82785.4|82735.4|82783.7|82733.7|82786.6|82736.6|82783.7|82733.7|28
1622691760000|2021-06-03 03:42:40|82783.3|82733.3|82786.3|82736.3|82786.6|82736.6|82783.2|82733.2|46
1622691770000|2021-06-03 03:42:50|82787.2|82737.2|82786.3|82736.3|82789|82739|82785.8|82735.8|34
1622691780000|2021-06-03 03:43:00|82786.5|82736.5|82787.3|82737.3|82787.3|82737.3|82785.4|82735.4|17
1622691790000|2021-06-03 03:43:10|82787.6|82737.6|82786.4|82736.4|82787.6|82737.6|82786.1|82736.1|17
1622691800000|2021-06-03 03:43:20|82787.9|82737.9|82787.2|82737.2|82788.2|82738.2|82787.2|82737.2|23
1622691810000|2021-06-03 03:43:30|82786.9|82736.9|82788.6|82738.6|82788.7|82738.7|82786.9|82736.9|30
1622691820000|2021-06-03 03:43:40|82788.4|82738.4|82787.7|82737.7|82788.7|82738.7|82787.3|82737.3|24
1622691830000|2021-06-03 03:43:50|82787.9|82737.9|82787.7|82737.7|82788.2|82738.2|82787.6|82737.6|18
1622691840000|2021-06-03 03:44:00|82787.4|82737.4|82786.8|82736.8|82788.5|82738.5|82786.8|82736.8|20
1622691850000|2021-06-03 03:44:10|82786.5|82736.5|82787.8|82737.8|82788.1|82738.1|82786.3|82736.3|23
1622691860000|2021-06-03 03:44:20|82787.7|82737.7|82788.7|82738.7|82788.7|82738.7|82787.4|82737.4|23
1622691870000|2021-06-03 03:44:30|82787.8|82737.8|82787|82737|82788.9|82738.9|82787|82737|34
1622691880000|2021-06-03 03:44:40|82786.4|82736.4|82784.7|82734.7|82786.8|82736.8|82783.9|82733.9|46
1622691890000|2021-06-03 03:44:50|82784.1|82734.1|82785.2|82735.2|82785.6|82735.6|82784|82734|24
1622691900000|2021-06-03 03:45:00|82784.8|82734.8|82784.4|82734.4|82785.6|82735.6|82783.2|82733.2|28
1622691910000|2021-06-03 03:45:10|82784.3|82734.3|82781.5|82731.5|82784.6|82734.6|82781.5|82731.5|40
1622691920000|2021-06-03 03:45:20|82781.6|82731.6|82782.5|82732.5|82784.7|82734.7|82781.6|82731.6|30
1622691930000|2021-06-03 03:45:30|82781.8|82731.8|82784.6|82734.6|82784.7|82734.7|82781.8|82731.8|27
1622691940000|2021-06-03 03:45:40|82784.2|82734.2|82783.7|82733.7|82784.3|82734.3|82781.3|82731.3|24
1622691950000|2021-06-03 03:45:50|82784.3|82734.3|82783.7|82733.7|82784.4|82734.4|82783.3|82733.3|28
1622691960000|2021-06-03 03:46:00|82784.5|82734.5|82784|82734|82784.8|82734.8|82783.5|82733.5|32
1622691970000|2021-06-03 03:46:10|82783.8|82733.8|82784.5|82734.5|82784.5|82734.5|82783.5|82733.5|12
1622691980000|2021-06-03 03:46:20|82784.2|82734.2|82784.5|82734.5|82784.7|82734.7|82783.5|82733.5|39
1622691990000|2021-06-03 03:46:30|82784.3|82734.3|82784.6|82734.6|82785.4|82735.4|82784.1|82734.1|41
1622692000000|2021-06-03 03:46:40|82784.7|82734.7|82785.2|82735.2|82785.6|82735.6|82784.4|82734.4|21
1622692010000|2021-06-03 03:46:50|82785.1|82735.1|82785.3|82735.3|82785.5|82735.5|82784.9|82734.9|12
1622692020000|2021-06-03 03:47:00|82785.2|82735.2|82785.5|82735.5|82785.6|82735.6|82784.8|82734.8|21
1622692030000|2021-06-03 03:47:10|82785.4|82735.4|82786.4|82736.4|82787.3|82737.3|82784.7|82734.7|25
1622692040000|2021-06-03 03:47:20|82786|82736|82785.1|82735.1|82786.9|82736.9|82785|82735|21
1622692050000|2021-06-03 03:47:30|82785|82735|82784.2|82734.2|82786|82736|82783|82733|27
1622692060000|2021-06-03 03:47:40|82784.4|82734.4|82784.3|82734.3|82785.5|82735.5|82784|82734|14
1622692070000|2021-06-03 03:47:50|82784.4|82734.4|82784.7|82734.7|82785.5|82735.5|82783.2|82733.2|25
1622692080000|2021-06-03 03:48:00|82784.8|82734.8|82784.8|82734.8|82785.5|82735.5|82784.4|82734.4|9
1622692090000|2021-06-03 03:48:10|82785|82735|82785.2|82735.2|82785.4|82735.4|82784.8|82734.8|12
1622692100000|2021-06-03 03:48:20|82784.9|82734.9|82785|82735|82785.1|82735.1|82783.2|82733.2|18
1622692110000|2021-06-03 03:48:30|82785.1|82735.1|82784.6|82734.6|82785.6|82735.6|82784.6|82734.6|20
1622692120000|2021-06-03 03:48:40|82784.8|82734.8|82784.5|82734.5|82785.9|82735.9|82782.7|82732.7|29
1622692130000|2021-06-03 03:48:50|82784.4|82734.4|82784.7|82734.7|82785|82735|82784|82734|38
1622692140000|2021-06-03 03:49:00|82784.6|82734.6|82784.3|82734.3|82785.5|82735.5|82783.7|82733.7|32
1622692150000|2021-06-03 03:49:10|82784.1|82734.1|82786|82736|82786.1|82736.1|82784|82734|22
1622692160000|2021-06-03 03:49:20|82786.1|82736.1|82785.4|82735.4|82786.1|82736.1|82785.4|82735.4|9
1622692170000|2021-06-03 03:49:30|82785.5|82735.5|82785.3|82735.3|82785.9|82735.9|82785.3|82735.3|28
1622692180000|2021-06-03 03:49:40|82785|82735|82785.2|82735.2|82785.6|82735.6|82785|82735|29
1622692190000|2021-06-03 03:49:50|82785.4|82735.4|82786.1|82736.1|82786.1|82736.1|82784.5|82734.5|29
1622692200000|2021-06-03 03:50:00|82785.9|82735.9|82786.1|82736.1|82786.8|82736.8|82785.6|82735.6|21
1622692210000|2021-06-03 03:50:10|82786|82736|82786|82736|82786|82736|82785.4|82735.4|21
1622692220000|2021-06-03 03:50:20|82785.9|82735.9|82786.3|82736.3|82786.8|82736.8|82785.7|82735.7|16
1622692230000|2021-06-03 03:50:30|82786.1|82736.1|82786.5|82736.5|82786.6|82736.6|82785.6|82735.6|25
1622692240000|2021-06-03 03:50:40|82786.4|82736.4|82786.2|82736.2|82787|82737|82785.9|82735.9|19
1622692250000|2021-06-03 03:50:50|82786.4|82736.4|82787.4|82737.4|82787.4|82737.4|82786.3|82736.3|16
1622692260000|2021-06-03 03:51:00|82787.5|82737.5|82786.4|82736.4|82787.5|82737.5|82785.9|82735.9|13
1622692270000|2021-06-03 03:51:10|82786.6|82736.6|82786.6|82736.6|82786.8|82736.8|82785.9|82735.9|17
1622692280000|2021-06-03 03:51:20|82786.7|82736.7|82786.4|82736.4|82786.9|82736.9|82786.1|82736.1|17
1622692290000|2021-06-03 03:51:30|82786.1|82736.1|82786.5|82736.5|82786.9|82736.9|82785.7|82735.7|29
1622692300000|2021-06-03 03:51:40|82786.7|82736.7|82786.7|82736.7|82786.8|82736.8|82785.8|82735.8|33
1622692310000|2021-06-03 03:51:50|82786.8|82736.8|82786.7|82736.7|82786.8|82736.8|82786.2|82736.2|25
1622692320000|2021-06-03 03:52:00|82786.6|82736.6|82785.5|82735.5|82786.6|82736.6|82785.5|82735.5|22
1622692330000|2021-06-03 03:52:10|82785.6|82735.6|82785.9|82735.9|82786.1|82736.1|82785.5|82735.5|19
1622692340000|2021-06-03 03:52:20|82785.8|82735.8|82786.2|82736.2|82786.5|82736.5|82785.2|82735.2|23
1622692350000|2021-06-03 03:52:30|82785.9|82735.9|82785.4|82735.4|82786.3|82736.3|82785|82735|21
1622692360000|2021-06-03 03:52:40|82785.2|82735.2|82785.9|82735.9|82786.5|82736.5|82784.9|82734.9|17
1622692370000|2021-06-03 03:52:50|82785.6|82735.6|82785.4|82735.4|82786.1|82736.1|82785.3|82735.3|11
1622692380000|2021-06-03 03:53:00|82785.5|82735.5|82784.8|82734.8|82785.5|82735.5|82784.2|82734.2|15
1622692390000|2021-06-03 03:53:10|82784.6|82734.6|82785.9|82735.9|82786|82736|82784.6|82734.6|10
1622692400000|2021-06-03 03:53:20|82785.3|82735.3|82785|82735|82785.3|82735.3|82784.8|82734.8|13
1622692410000|2021-06-03 03:53:30|82785.2|82735.2|82785.6|82735.6|82785.6|82735.6|82784.2|82734.2|11
1622692420000|2021-06-03 03:53:40|82785.5|82735.5|82785.6|82735.6|82785.7|82735.7|82784.9|82734.9|11
1622692430000|2021-06-03 03:53:50|82785.5|82735.5|82785.2|82735.2|82785.5|82735.5|82784.8|82734.8|16
1622692440000|2021-06-03 03:54:00|82785.1|82735.1|82785.4|82735.4|82785.4|82735.4|82784.3|82734.3|15
1622692450000|2021-06-03 03:54:10|82785.1|82735.1|82784.6|82734.6|82785.3|82735.3|82784.6|82734.6|24
1622692460000|2021-06-03 03:54:20|82784.4|82734.4|82784.9|82734.9|82785.7|82735.7|82784.3|82734.3|15
1622692470000|2021-06-03 03:54:30|82784.8|82734.8|82784.7|82734.7|82785.5|82735.5|82784.6|82734.6|22
1622692480000|2021-06-03 03:54:40|82784.9|82734.9|82784.4|82734.4|82785.2|82735.2|82784.1|82734.1|22
1622692490000|2021-06-03 03:54:50|82784.2|82734.2|82784.8|82734.8|82785.2|82735.2|82784|82734|28
1622692500000|2021-06-03 03:55:00|82784.6|82734.6|82784.8|82734.8|82785.4|82735.4|82783.9|82733.9|21
1622692510000|2021-06-03 03:55:10|82784.9|82734.9|82785.2|82735.2|82786|82736|82783.4|82733.4|15
1622692520000|2021-06-03 03:55:20|82784.5|82734.5|82783.9|82733.9|82784.9|82734.9|82783.9|82733.9|9
1622692530000|2021-06-03 03:55:30|82784.1|82734.1|82784.4|82734.4|82784.5|82734.5|82784.1|82734.1|9
1622692540000|2021-06-03 03:55:40|82784.1|82734.1|82783.9|82733.9|82784.5|82734.5|82783.5|82733.5|19
1622692550000|2021-06-03 03:55:50|82784.3|82734.3|82783.7|82733.7|82784.3|82734.3|82782.8|82732.8|13
1622692560000|2021-06-03 03:56:00|82783.9|82733.9|82783.5|82733.5|82784.8|82734.8|82782.8|82732.8|25
1622692570000|2021-06-03 03:56:10|82784.2|82734.2|82784.2|82734.2|82785.2|82735.2|82783.5|82733.5|24
1622692580000|2021-06-03 03:56:20|82784|82734|82786|82736|82786|82736|82784|82734|34
1622692590000|2021-06-03 03:56:30|82786.2|82736.2|82788|82738|82789|82739|82785.9|82735.9|31
1622692600000|2021-06-03 03:56:40|82788.2|82738.2|82788.2|82738.2|82788.3|82738.3|82786|82736|35
1622692610000|2021-06-03 03:56:50|82787.9|82737.9|82788.3|82738.3|82788.3|82738.3|82787.6|82737.6|10
1622692620000|2021-06-03 03:57:00|82788.2|82738.2|82786.6|82736.6|82788.5|82738.5|82786.5|82736.5|23
1622692630000|2021-06-03 03:57:10|82786.9|82736.9|82788|82738|82788|82738|82786.3|82736.3|12
1622692640000|2021-06-03 03:57:20|82788.2|82738.2|82789|82739|82789.4|82739.4|82787.1|82737.1|22
1622692650000|2021-06-03 03:57:30|82788.8|82738.8|82791.5|82741.5|82791.5|82741.5|82788.8|82738.8|20
1622692660000|2021-06-03 03:57:40|82791.6|82741.6|82791.4|82741.4|82792.2|82742.2|82791.2|82741.2|22
1622692670000|2021-06-03 03:57:50|82791.5|82741.5|82791.7|82741.7|82792.1|82742.1|82791.4|82741.4|18
1622692680000|2021-06-03 03:58:00|82791.6|82741.6|82793.2|82743.2|82793.8|82743.8|82791.6|82741.6|19
1622692690000|2021-06-03 03:58:10|82793.8|82743.8|82792.3|82742.3|82793.8|82743.8|82792.3|82742.3|16
1622692700000|2021-06-03 03:58:20|82792.2|82742.2|82790.4|82740.4|82792.2|82742.2|82789|82739|23
1622692710000|2021-06-03 03:58:30|82790.3|82740.3|82789.2|82739.2|82790.3|82740.3|82788.6|82738.6|10
1622692720000|2021-06-03 03:58:40|82789.5|82739.5|82789.2|82739.2|82789.8|82739.8|82788|82738|13
1622692730000|2021-06-03 03:58:50|82789.1|82739.1|82789.7|82739.7|82790.8|82740.8|82789.1|82739.1|26
1622692740000|2021-06-03 03:59:00|82789.9|82739.9|82789.2|82739.2|82790.1|82740.1|82789.2|82739.2|20
1622692750000|2021-06-03 03:59:10|82789.5|82739.5|82790.1|82740.1|82790.7|82740.7|82787.9|82737.9|23
1622692760000|2021-06-03 03:59:20|82790.2|82740.2|82791.1|82741.1|82791.3|82741.3|82787.7|82737.7|34
1622692770000|2021-06-03 03:59:30|82787.9|82737.9|82787.8|82737.8|82790.2|82740.2|82787.5|82737.5|30
1622692780000|2021-06-03 03:59:40|82787.6|82737.6|82789.3|82739.3|82791|82741|82787.6|82737.6|23
1622692790000|2021-06-03 03:59:50|82787.3|82737.3|82789.1|82739.1|82790.2|82740.2|82786.5|82736.5|21
1622692800000|2021-06-03 04:00:00|82787.1|82737.1|82789.2|82739.2|82789.9|82739.9|82787.1|82737.1|40
1622692810000|2021-06-03 04:00:10|82789.6|82739.6|82791|82741|82791|82741|82787.9|82737.9|17
1622692820000|2021-06-03 04:00:20|82790.8|82740.8|82791.3|82741.3|82791.3|82741.3|82790.6|82740.6|20
1622692830000|2021-06-03 04:00:30|82791|82741|82791.5|82741.5|82791.7|82741.7|82790.4|82740.4|12
1622692840000|2021-06-03 04:00:40|82791.6|82741.6|82790.8|82740.8|82791.7|82741.7|82790.4|82740.4|14
1622692850000|2021-06-03 04:00:50|82790.6|82740.6|82794.7|82744.7|82794.7|82744.7|82790.5|82740.5|32
1622692860000|2021-06-03 04:01:00|82794.8|82744.8|82793.8|82743.8|82794.8|82744.8|82793.3|82743.3|23
1622692870000|2021-06-03 04:01:10|82793.7|82743.7|82793.6|82743.6|82794.5|82744.5|82793.6|82743.6|14
1622692880000|2021-06-03 04:01:20|82793.7|82743.7|82793.9|82743.9|82793.9|82743.9|82793.2|82743.2|21
1622692890000|2021-06-03 04:01:30|82794.3|82744.3|82793.1|82743.1|82794.3|82744.3|82792.6|82742.6|12
1622692900000|2021-06-03 04:01:40|82793.4|82743.4|82793|82743|82793.9|82743.9|82792.8|82742.8|21
1622692910000|2021-06-03 04:01:50|82793.3|82743.3|82794.1|82744.1|82795|82745|82793|82743|16
1622692920000|2021-06-03 04:02:00|82794.7|82744.7|82793|82743|82794.9|82744.9|82793|82743|17
1622692930000|2021-06-03 04:02:10|82792.9|82742.9|82793.7|82743.7|82794.2|82744.2|82792.9|82742.9|16
1622692940000|2021-06-03 04:02:20|82793.3|82743.3|82794.1|82744.1|82794.5|82744.5|82793.2|82743.2|12
1622692950000|2021-06-03 04:02:30|82794.4|82744.4|82793.2|82743.2|82794.6|82744.6|82792.1|82742.1|17
1622692960000|2021-06-03 04:02:40|82792.7|82742.7|82795.1|82745.1|82795.1|82745.1|82792|82742|17
1622692970000|2021-06-03 04:02:50|82794.3|82744.3|82791.3|82741.3|82794.7|82744.7|82789.4|82739.4|27
1622692980000|2021-06-03 04:03:00|82790.8|82740.8|82790.4|82740.4|82792.3|82742.3|82788.1|82738.1|27
1622692990000|2021-06-03 04:03:10|82788.7|82738.7|82787.9|82737.9|82789.6|82739.6|82787.4|82737.4|23
1622693000000|2021-06-03 04:03:20|82789.3|82739.3|82788.8|82738.8|82789.6|82739.6|82787.4|82737.4|16
1622693010000|2021-06-03 04:03:30|82788.9|82738.9|82788.1|82738.1|82789.7|82739.7|82787.4|82737.4|14
1622693020000|2021-06-03 04:03:40|82788.2|82738.2|82786.5|82736.5|82788.3|82738.3|82785.9|82735.9|25
1622693030000|2021-06-03 04:03:50|82785.8|82735.8|82787.4|82737.4|82788.3|82738.3|82785.8|82735.8|24
1622693040000|2021-06-03 04:04:00|82787.3|82737.3|82786.3|82736.3|82788.1|82738.1|82786.3|82736.3|27
1622693050000|2021-06-03 04:04:10|82787.7|82737.7|82786.2|82736.2|82788|82738|82786.2|82736.2|19
1622693060000|2021-06-03 04:04:20|82786.4|82736.4|82786.1|82736.1|82787|82737|82785.5|82735.5|20
1622693070000|2021-06-03 04:04:30|82785.9|82735.9|82786.3|82736.3|82786.8|82736.8|82785.9|82735.9|11
1622693080000|2021-06-03 04:04:40|82786.4|82736.4|82785.9|82735.9|82786.4|82736.4|82784.5|82734.5|21
1622693090000|2021-06-03 04:04:50|82785.7|82735.7|82786.2|82736.2|82787.6|82737.6|82785.1|82735.1|22
1622693100000|2021-06-03 04:05:00|82786.3|82736.3|82786.6|82736.6|82787.3|82737.3|82785.9|82735.9|22
1622693110000|2021-06-03 04:05:10|82786.9|82736.9|82786.9|82736.9|82786.9|82736.9|82786.3|82736.3|11
1622693120000|2021-06-03 04:05:20|82786.6|82736.6|82787.2|82737.2|82787.2|82737.2|82785.7|82735.7|20
1622693130000|2021-06-03 04:05:30|82787.6|82737.6|82787.1|82737.1|82787.6|82737.6|82785.6|82735.6|16
1622693140000|2021-06-03 04:05:40|82787.2|82737.2|82786.2|82736.2|82787.6|82737.6|82785.9|82735.9|18
1622693150000|2021-06-03 04:05:50|82786.1|82736.1|82785.2|82735.2|82787|82737|82784.1|82734.1|31
1622693160000|2021-06-03 04:06:00|82785.9|82735.9|82783.9|82733.9|82786.1|82736.1|82783|82733|31
1622693170000|2021-06-03 04:06:10|82783.8|82733.8|82783.2|82733.2|82784.6|82734.6|82783|82733|14
1622693180000|2021-06-03 04:06:20|82783.3|82733.3|82785.2|82735.2|82785.9|82735.9|82783.3|82733.3|38
1622693190000|2021-06-03 04:06:30|82785.3|82735.3|82783.9|82733.9|82785.3|82735.3|82783.8|82733.8|14
1622693200000|2021-06-03 04:06:40|82784.4|82734.4|82783.3|82733.3|82785.1|82735.1|82783.1|82733.1|26
1622693210000|2021-06-03 04:06:50|82783.2|82733.2|82782.6|82732.6|82783.4|82733.4|82782.6|82732.6|17
1622693220000|2021-06-03 04:07:00|82783|82733|82782.6|82732.6|82783.8|82733.8|82782.5|82732.5|19
1622693230000|2021-06-03 04:07:10|82782.4|82732.4|82783.8|82733.8|82783.8|82733.8|82782.3|82732.3|22
1622693240000|2021-06-03 04:07:20|82784.1|82734.1|82781|82731|82784.1|82734.1|82780.6|82730.6|15
1622693250000|2021-06-03 04:07:30|82781.8|82731.8|82780|82730|82781.9|82731.9|82779.3|82729.3|21
1622693260000|2021-06-03 04:07:40|82779.7|82729.7|82782|82732|82782.1|82732.1|82776.9|82726.9|25
1622693270000|2021-06-03 04:07:50|82781.4|82731.4|82778|82728|82783.1|82733.1|82778|82728|24
1622693280000|2021-06-03 04:08:00|82777.9|82727.9|82779|82729|82779.6|82729.6|82777.7|82727.7|26
1622693290000|2021-06-03 04:08:10|82778.6|82728.6|82781.5|82731.5|82781.5|82731.5|82777.6|82727.6|20
1622693300000|2021-06-03 04:08:20|82781.1|82731.1|82780.4|82730.4|82784.1|82734.1|82778.7|82728.7|22
1622693310000|2021-06-03 04:08:30|82780.2|82730.2|82782|82732|82783|82733|82778.8|82728.8|28
1622693320000|2021-06-03 04:08:40|82782.1|82732.1|82782.9|82732.9|82783.1|82733.1|82781.6|82731.6|26
1622693330000|2021-06-03 04:08:50|82783.3|82733.3|82783.4|82733.4|82783.6|82733.6|82782.1|82732.1|23
1622693340000|2021-06-03 04:09:00|82783.7|82733.7|82783.5|82733.5|82783.9|82733.9|82783.4|82733.4|12
1622693350000|2021-06-03 04:09:10|82783.4|82733.4|82787.5|82737.5|82788.6|82738.6|82783.4|82733.4|27
1622693360000|2021-06-03 04:09:20|82787|82737|82786.6|82736.6|82789.1|82739.1|82785.6|82735.6|21
1622693370000|2021-06-03 04:09:30|82786.8|82736.8|82788.1|82738.1|82788.1|82738.1|82786|82736|18
1622693380000|2021-06-03 04:09:40|82788.7|82738.7|82787.6|82737.6|82788.7|82738.7|82787.6|82737.6|21
1622693390000|2021-06-03 04:09:50|82786.9|82736.9|82786.2|82736.2|82787.4|82737.4|82786.2|82736.2|12
1622693400000|2021-06-03 04:10:00|82786.6|82736.6|82786.6|82736.6|82786.8|82736.8|82786.1|82736.1|16
1622693410000|2021-06-03 04:10:10|82786.7|82736.7|82789|82739|82789|82739|82786.3|82736.3|12
1622693420000|2021-06-03 04:10:20|82788.4|82738.4|82788.6|82738.6|82789.6|82739.6|82787.8|82737.8|16
1622693430000|2021-06-03 04:10:30|82788.3|82738.3|82788.1|82738.1|82789.1|82739.1|82785.8|82735.8|17
1622693440000|2021-06-03 04:10:40|82788|82738|82788.2|82738.2|82788.5|82738.5|82787|82737|13
1622693450000|2021-06-03 04:10:50|82787.7|82737.7|82790|82740|82790|82740|82787.7|82737.7|12
1622693460000|2021-06-03 04:11:00|82788.4|82738.4|82794.1|82744.1|82794.1|82744.1|82787.6|82737.6|32
1622693470000|2021-06-03 04:11:10|82794.4|82744.4|82793.1|82743.1|82795.4|82745.4|82792.4|82742.4|21
1622693480000|2021-06-03 04:11:20|82793.2|82743.2|82792.8|82742.8|82794.8|82744.8|82792.1|82742.1|11
1622693490000|2021-06-03 04:11:30|82793|82743|82790.5|82740.5|82793.3|82743.3|82789.3|82739.3|21
1622693500000|2021-06-03 04:11:40|82790.6|82740.6|82789.9|82739.9|82790.7|82740.7|82789.5|82739.5|19
1622693510000|2021-06-03 04:11:50|82790.5|82740.5|82790.9|82740.9|82793.3|82743.3|82789.6|82739.6|22
1622693520000|2021-06-03 04:12:00|82790.8|82740.8|82791.2|82741.2|82794.1|82744.1|82790.5|82740.5|23
1622693530000|2021-06-03 04:12:10|82791|82741|82791.4|82741.4|82793.5|82743.5|82790.1|82740.1|19
1622693540000|2021-06-03 04:12:20|82791.7|82741.7|82790.3|82740.3|82793.7|82743.7|82790.3|82740.3|24
1622693550000|2021-06-03 04:12:30|82792.3|82742.3|82790.3|82740.3|82793.5|82743.5|82789.9|82739.9|19
1622693560000|2021-06-03 04:12:40|82790.4|82740.4|82793.7|82743.7|82794|82744|82789.3|82739.3|21
1622693570000|2021-06-03 04:12:50|82794.2|82744.2|82794|82744|82795|82745|82791.6|82741.6|16
1622693580000|2021-06-03 04:13:00|82795.1|82745.1|82795.9|82745.9|82795.9|82745.9|82793.6|82743.6|19
1622693590000|2021-06-03 04:13:10|82796.2|82746.2|82793.2|82743.2|82796.5|82746.5|82792.3|82742.3|16
1622693600000|2021-06-03 04:13:20|82794.5|82744.5|82798|82748|82798|82748|82793.5|82743.5|23
1622693610000|2021-06-03 04:13:30|82797.6|82747.6|82797.9|82747.9|82798.7|82748.7|82796.8|82746.8|28
1622693620000|2021-06-03 04:13:40|82798|82748|82797.6|82747.6|82798.9|82748.9|82797.6|82747.6|23
1622693630000|2021-06-03 04:13:50|82798.9|82748.9|82798|82748|82799|82749|82797.4|82747.4|21
1622693640000|2021-06-03 04:14:00|82798.3|82748.3|82797.8|82747.8|82799.1|82749.1|82797.7|82747.7|28
1622693650000|2021-06-03 04:14:10|82801|82751|82795.6|82745.6|82802.4|82752.4|82795.6|82745.6|11
1622693660000|2021-06-03 04:14:20|82796|82746|82794.2|82744.2|82797.2|82747.2|82790.4|82740.4|29
1622693670000|2021-06-03 04:14:30|82793.7|82743.7|82789.4|82739.4|82793.7|82743.7|82787.9|82737.9|31
1622693680000|2021-06-03 04:14:40|82789.6|82739.6|82789.8|82739.8|82790.2|82740.2|82787.5|82737.5|21
1622693690000|2021-06-03 04:14:50|82789.9|82739.9|82789.4|82739.4|82789.9|82739.9|82789.3|82739.3|17
1622693700000|2021-06-03 04:15:00|82789.3|82739.3|82791.5|82741.5|82791.5|82741.5|82789.1|82739.1|17
1622693710000|2021-06-03 04:15:10|82792.6|82742.6|82789.7|82739.7|82792.6|82742.6|82788.1|82738.1|18
1622693720000|2021-06-03 04:15:20|82790.1|82740.1|82790.2|82740.2|82790.4|82740.4|82788.7|82738.7|14
1622693730000|2021-06-03 04:15:30|82789.5|82739.5|82789.3|82739.3|82790.1|82740.1|82789.3|82739.3|7
1622693740000|2021-06-03 04:15:40|82789.6|82739.6|82791.5|82741.5|82792.8|82742.8|82788.8|82738.8|15
1622693750000|2021-06-03 04:15:50|82791.6|82741.6|82793.2|82743.2|82795|82745|82790.5|82740.5|21
1622693760000|2021-06-03 04:16:00|82791.3|82741.3|82790.7|82740.7|82792.8|82742.8|82789.4|82739.4|24
1622693770000|2021-06-03 04:16:10|82790.8|82740.8|82789.7|82739.7|82791.3|82741.3|82789.7|82739.7|9
1622693780000|2021-06-03 04:16:20|82789.9|82739.9|82792.9|82742.9|82793.9|82743.9|82789.9|82739.9|27
1622693790000|2021-06-03 04:16:30|82793|82743|82793.2|82743.2|82793.5|82743.5|82792.2|82742.2|15
1622693800000|2021-06-03 04:16:40|82792.3|82742.3|82792.5|82742.5|82793.8|82743.8|82791.1|82741.1|37
1622693810000|2021-06-03 04:16:50|82792.4|82742.4|82792.5|82742.5|82793.1|82743.1|82791.7|82741.7|25
1622693820000|2021-06-03 04:17:00|82792.1|82742.1|82792.6|82742.6|82792.8|82742.8|82792.1|82742.1|11
1622693830000|2021-06-03 04:17:10|82792.9|82742.9|82793.2|82743.2|82794|82744|82792.4|82742.4|13
1622693840000|2021-06-03 04:17:20|82792.7|82742.7|82792.7|82742.7|82793.1|82743.1|82792.2|82742.2|8
1622693850000|2021-06-03 04:17:30|82792.4|82742.4|82793.3|82743.3|82793.9|82743.9|82792.4|82742.4|17
1622693860000|2021-06-03 04:17:40|82793.4|82743.4|82794.4|82744.4|82794.8|82744.8|82793.4|82743.4|15
1622693870000|2021-06-03 04:17:50|82794.2|82744.2|82793.5|82743.5|82794.5|82744.5|82793|82743|28
1622693880000|2021-06-03 04:18:00|82793.4|82743.4|82793.1|82743.1|82794.4|82744.4|82793|82743|17
1622693890000|2021-06-03 04:18:10|82792.9|82742.9|82795.4|82745.4|82795.4|82745.4|82792.9|82742.9|24
1622693900000|2021-06-03 04:18:20|82795.1|82745.1|82794.5|82744.5|82795.1|82745.1|82793.4|82743.4|17
1622693910000|2021-06-03 04:18:30|82794.3|82744.3|82794|82744|82794.8|82744.8|82794|82744|17
1622693920000|2021-06-03 04:18:40|82793.8|82743.8|82793.5|82743.5|82795.2|82745.2|82793.5|82743.5|29
1622693930000|2021-06-03 04:18:50|82793.7|82743.7|82797.2|82747.2|82798|82748|82793.6|82743.6|23
1622693940000|2021-06-03 04:19:00|82797.5|82747.5|82795.2|82745.2|82797.8|82747.8|82793.5|82743.5|22
1622693950000|2021-06-03 04:19:10|82794.3|82744.3|82797.3|82747.3|82797.3|82747.3|82793.8|82743.8|22
1622693960000|2021-06-03 04:19:20|82797.5|82747.5|82797.8|82747.8|82800.1|82750.1|82797.2|82747.2|25
1622693970000|2021-06-03 04:19:30|82798.4|82748.4|82798.5|82748.5|82800|82750|82797.7|82747.7|17
1622693980000|2021-06-03 04:19:40|82798|82748|82798.2|82748.2|82798.4|82748.4|82797.7|82747.7|15
1622693990000|2021-06-03 04:19:50|82798.4|82748.4|82798.6|82748.6|82799.1|82749.1|82797.4|82747.4|24
1622694000000|2021-06-03 04:20:00|82797.5|82747.5|82798.2|82748.2|82798.9|82748.9|82797.3|82747.3|16
1622694010000|2021-06-03 04:20:10|82798.5|82748.5|82798.8|82748.8|82798.9|82748.9|82797.2|82747.2|27
1622694020000|2021-06-03 04:20:20|82798.4|82748.4|82798.7|82748.7|82799|82749|82798.3|82748.3|18
1622694030000|2021-06-03 04:20:30|82798.8|82748.8|82798.7|82748.7|82799.3|82749.3|82798.1|82748.1|17
1622694040000|2021-06-03 04:20:40|82798.9|82748.9|82798.5|82748.5|82799.7|82749.7|82797.3|82747.3|12
1622694050000|2021-06-03 04:20:50|82798|82748|82798.3|82748.3|82799.8|82749.8|82797.9|82747.9|15
1622694060000|2021-06-03 04:21:00|82797.9|82747.9|82797.8|82747.8|82800.2|82750.2|82796.7|82746.7|21
1622694070000|2021-06-03 04:21:10|82797.9|82747.9|82799.3|82749.3|82799.6|82749.6|82797.7|82747.7|16
1622694080000|2021-06-03 04:21:20|82798.9|82748.9|82799.2|82749.2|82799.9|82749.9|82798.8|82748.8|23
1622694090000|2021-06-03 04:21:30|82799.1|82749.1|82798.5|82748.5|82799.5|82749.5|82796.7|82746.7|24
1622694100000|2021-06-03 04:21:40|82798.1|82748.1|82799.6|82749.6|82799.6|82749.6|82797.2|82747.2|16
1622694110000|2021-06-03 04:21:50|82800.5|82750.5|82798.7|82748.7|82800.5|82750.5|82797.8|82747.8|18
1622694120000|2021-06-03 04:22:00|82799.5|82749.5|82799.7|82749.7|82799.7|82749.7|82797.8|82747.8|21
1622694130000|2021-06-03 04:22:10|82799.1|82749.1|82799.1|82749.1|82800.1|82750.1|82798.5|82748.5|13
1622694140000|2021-06-03 04:22:20|82798.6|82748.6|82799.1|82749.1|82799.6|82749.6|82798.1|82748.1|22
1622694150000|2021-06-03 04:22:30|82798.6|82748.6|82798.8|82748.8|82800|82750|82797.5|82747.5|16
1622694160000|2021-06-03 04:22:40|82798.6|82748.6|82799.2|82749.2|82799.4|82749.4|82798.3|82748.3|15
1622694170000|2021-06-03 04:22:50|82800.4|82750.4|82798.5|82748.5|82801.1|82751.1|82798.4|82748.4|20
1622694180000|2021-06-03 04:23:00|82798.6|82748.6|82798.6|82748.6|82799|82749|82798|82748|21
1622694190000|2021-06-03 04:23:10|82798.3|82748.3|82798.6|82748.6|82799.4|82749.4|82798.3|82748.3|16
1622694200000|2021-06-03 04:23:20|82799|82749|82798.5|82748.5|82799.3|82749.3|82797.9|82747.9|14
1622694210000|2021-06-03 04:23:30|82798.9|82748.9|82799.4|82749.4|82799.6|82749.6|82797.4|82747.4|34
1622694220000|2021-06-03 04:23:40|82799.1|82749.1|82798.5|82748.5|82799.7|82749.7|82798.4|82748.4|23
1622694230000|2021-06-03 04:23:50|82798.3|82748.3|82798.3|82748.3|82799|82749|82797.8|82747.8|12
1622694240000|2021-06-03 04:24:00|82798.2|82748.2|82800.2|82750.2|82800.2|82750.2|82798|82748|24
1622694250000|2021-06-03 04:24:10|82799.4|82749.4|82798.3|82748.3|82800.8|82750.8|82798.2|82748.2|12
1622694260000|2021-06-03 04:24:20|82799.4|82749.4|82798.5|82748.5|82800.3|82750.3|82798.1|82748.1|19
1622694270000|2021-06-03 04:24:30|82797.6|82747.6|82798.8|82748.8|82799.3|82749.3|82797.6|82747.6|24
1622694280000|2021-06-03 04:24:40|82798.7|82748.7|82798.7|82748.7|82800.8|82750.8|82798.1|82748.1|20
1622694290000|2021-06-03 04:24:50|82798.9|82748.9|82798.8|82748.8|82799.9|82749.9|82797.5|82747.5|26
1622694300000|2021-06-03 04:25:00|82798.6|82748.6|82798.8|82748.8|82799.2|82749.2|82798.4|82748.4|11
1622694310000|2021-06-03 04:25:10|82799|82749|82798.3|82748.3|82799.1|82749.1|82797.4|82747.4|15
1622694320000|2021-06-03 04:25:20|82799.1|82749.1|82799.2|82749.2|82799.7|82749.7|82798.3|82748.3|19
1622694330000|2021-06-03 04:25:30|82800.2|82750.2|82799.2|82749.2|82800.2|82750.2|82798.5|82748.5|19
1622694340000|2021-06-03 04:25:40|82799.7|82749.7|82797.2|82747.2|82800.7|82750.7|82797.2|82747.2|17
1622694350000|2021-06-03 04:25:50|82797.1|82747.1|82797.7|82747.7|82799.8|82749.8|82796.2|82746.2|30
1622694360000|2021-06-03 04:26:00|82797.5|82747.5|82797.8|82747.8|82797.8|82747.8|82796.3|82746.3|14
1622694370000|2021-06-03 04:26:10|82797.9|82747.9|82796.9|82746.9|82799.4|82749.4|82796|82746|24
1622694380000|2021-06-03 04:26:20|82797|82747|82796.4|82746.4|82800.7|82750.7|82795.5|82745.5|16
1622694390000|2021-06-03 04:26:30|82796.8|82746.8|82795.9|82745.9|82797.1|82747.1|82795.7|82745.7|18
1622694400000|2021-06-03 04:26:40|82795.8|82745.8|82796.2|82746.2|82799.6|82749.6|82795.3|82745.3|11
1622694410000|2021-06-03 04:26:50|82796|82746|82795.9|82745.9|82796.4|82746.4|82795.6|82745.6|9
1622694420000|2021-06-03 04:27:00|82795.7|82745.7|82796.3|82746.3|82799.7|82749.7|82794.9|82744.9|15
1622694430000|2021-06-03 04:27:10|82795.9|82745.9|82795.6|82745.6|82796.7|82746.7|82795.4|82745.4|10
1622694440000|2021-06-03 04:27:20|82795.7|82745.7|82798.4|82748.4|82799.1|82749.1|82795.7|82745.7|16
1622694450000|2021-06-03 04:27:30|82798.5|82748.5|82804.3|82754.3|82805.1|82755.1|82798.5|82748.5|32
1622694460000|2021-06-03 04:27:40|82805.9|82755.9|82799.9|82749.9|82805.9|82755.9|82797.8|82747.8|28
1622694470000|2021-06-03 04:27:50|82800.3|82750.3|82799.1|82749.1|82802.4|82752.4|82799.1|82749.1|27
1622694480000|2021-06-03 04:28:00|82799|82749|82797.3|82747.3|82802.2|82752.2|82796.4|82746.4|49
1622694490000|2021-06-03 04:28:10|82797.9|82747.9|82798.4|82748.4|82798.8|82748.8|82797.7|82747.7|14
1622694500000|2021-06-03 04:28:20|82798.3|82748.3|82798.4|82748.4|82798.8|82748.8|82798|82748|14
1622694510000|2021-06-03 04:28:30|82798.5|82748.5|82797.6|82747.6|82798.5|82748.5|82797.2|82747.2|33
1622694520000|2021-06-03 04:28:40|82797.8|82747.8|82799.4|82749.4|82799.5|82749.5|82797.4|82747.4|31
1622694530000|2021-06-03 04:28:50|82799|82749|82796.9|82746.9|82799.5|82749.5|82796.9|82746.9|16
1622694540000|2021-06-03 04:29:00|82797|82747|82797.8|82747.8|82798.1|82748.1|82796.9|82746.9|30
1622694550000|2021-06-03 04:29:10|82797.9|82747.9|82797.3|82747.3|82798|82748|82797.1|82747.1|10
1622694560000|2021-06-03 04:29:20|82797.6|82747.6|82798|82748|82798.4|82748.4|82797.6|82747.6|16
1622694570000|2021-06-03 04:29:30|82798.3|82748.3|82797.9|82747.9|82798.3|82748.3|82797.9|82747.9|12
1622694580000|2021-06-03 04:29:40|82797.8|82747.8|82800.1|82750.1|82801.1|82751.1|82797.4|82747.4|24
1622694590000|2021-06-03 04:29:50|82800.6|82750.6|82801.8|82751.8|82801.8|82751.8|82799.1|82749.1|16
1622694600000|2021-06-03 04:30:00|82801.7|82751.7|82801.2|82751.2|82802.1|82752.1|82798.2|82748.2|26
1622694610000|2021-06-03 04:30:10|82801.1|82751.1|82801.3|82751.3|82802.2|82752.2|82797|82747|27
1622694620000|2021-06-03 04:30:20|82801.5|82751.5|82802.2|82752.2|82802.2|82752.2|82800.3|82750.3|18
1622694630000|2021-06-03 04:30:30|82802|82752|82801.3|82751.3|82802.3|82752.3|82800.1|82750.1|31
1622694640000|2021-06-03 04:30:40|82801.1|82751.1|82800.4|82750.4|82802|82752|82799.6|82749.6|13
1622694650000|2021-06-03 04:30:50|82800.5|82750.5|82801.7|82751.7|82802.5|82752.5|82800.5|82750.5|23
1622694660000|2021-06-03 04:31:00|82802.1|82752.1|82802.4|82752.4|82802.5|82752.5|82801.1|82751.1|22
1622694670000|2021-06-03 04:31:10|82801.7|82751.7|82800.1|82750.1|82801.7|82751.7|82799.9|82749.9|13
1622694680000|2021-06-03 04:31:20|82800|82750|82800.2|82750.2|82801.2|82751.2|82797.8|82747.8|33
1622694690000|2021-06-03 04:31:30|82800.1|82750.1|82801.3|82751.3|82802.8|82752.8|82800.1|82750.1|15
1622694700000|2021-06-03 04:31:40|82800.7|82750.7|82800.1|82750.1|82801.5|82751.5|82799.9|82749.9|14
1622694710000|2021-06-03 04:31:50|82800|82750|82800.6|82750.6|82802|82752|82798.4|82748.4|23
1622694720000|2021-06-03 04:32:00|82800.7|82750.7|82800.8|82750.8|82801.2|82751.2|82800|82750|25
1622694730000|2021-06-03 04:32:10|82801.4|82751.4|82800.6|82750.6|82803.4|82753.4|82800.4|82750.4|16
1622694740000|2021-06-03 04:32:20|82799.2|82749.2|82800.5|82750.5|82801.4|82751.4|82799|82749|20
1622694750000|2021-06-03 04:32:30|82800.9|82750.9|82800.9|82750.9|82801.7|82751.7|82800|82750|24
1622694760000|2021-06-03 04:32:40|82801.6|82751.6|82795.1|82745.1|82801.6|82751.6|82794.6|82744.6|25
1622694770000|2021-06-03 04:32:50|82795|82745|82795.3|82745.3|82796.8|82746.8|82794.7|82744.7|26
1622694780000|2021-06-03 04:33:00|82795.4|82745.4|82798.8|82748.8|82798.9|82748.9|82795.4|82745.4|19
1622694790000|2021-06-03 04:33:10|82798.7|82748.7|82796.5|82746.5|82801|82751|82794.5|82744.5|20
1622694800000|2021-06-03 04:33:20|82795.5|82745.5|82795.7|82745.7|82797|82747|82794.5|82744.5|23
1622694810000|2021-06-03 04:33:30|82794.8|82744.8|82796.4|82746.4|82796.8|82746.8|82793.2|82743.2|24
1622694820000|2021-06-03 04:33:40|82796.2|82746.2|82796.6|82746.6|82800.3|82750.3|82795|82745|23
1622694830000|2021-06-03 04:33:50|82796.1|82746.1|82795.7|82745.7|82797.5|82747.5|82795.2|82745.2|32
1622694840000|2021-06-03 04:34:00|82795.6|82745.6|82797.4|82747.4|82798.1|82748.1|82795.6|82745.6|26
1622694850000|2021-06-03 04:34:10|82797|82747|82797.5|82747.5|82798|82748|82796|82746|21
1622694860000|2021-06-03 04:34:20|82797.4|82747.4|82799|82749|82799.5|82749.5|82797.4|82747.4|25
1622694870000|2021-06-03 04:34:30|82798.4|82748.4|82796.1|82746.1|82800.4|82750.4|82796.1|82746.1|21
1622694880000|2021-06-03 04:34:40|82794|82744|82797.9|82747.9|82797.9|82747.9|82793.9|82743.9|23
1622694890000|2021-06-03 04:34:50|82797.8|82747.8|82796.5|82746.5|82798.2|82748.2|82796.1|82746.1|19
1622694900000|2021-06-03 04:35:00|82797.5|82747.5|82796.5|82746.5|82799.1|82749.1|82795.6|82745.6|19
1622694910000|2021-06-03 04:35:10|82796.3|82746.3|82798.6|82748.6|82799.9|82749.9|82795.7|82745.7|33
1622694920000|2021-06-03 04:35:20|82798|82748|82798.6|82748.6|82798.8|82748.8|82797|82747|18
1622694930000|2021-06-03 04:35:30|82798.5|82748.5|82798|82748|82799.4|82749.4|82796.9|82746.9|20
1622694940000|2021-06-03 04:35:40|82798.5|82748.5|82795.1|82745.1|82799.7|82749.7|82794.4|82744.4|22
1622694950000|2021-06-03 04:35:50|82794.8|82744.8|82795.7|82745.7|82797.6|82747.6|82794.8|82744.8|14
1622694960000|2021-06-03 04:36:00|82797.1|82747.1|82797.5|82747.5|82798.2|82748.2|82796.5|82746.5|13
1622694970000|2021-06-03 04:36:10|82797.3|82747.3|82797.6|82747.6|82799|82749|82796.5|82746.5|10
1622694980000|2021-06-03 04:36:20|82796.6|82746.6|82796|82746|82796.6|82746.6|82795.4|82745.4|17
1622694990000|2021-06-03 04:36:30|82795.7|82745.7|82799.3|82749.3|82799.4|82749.4|82795.7|82745.7|12
1622695000000|2021-06-03 04:36:40|82799.4|82749.4|82797.7|82747.7|82801|82751|82796.8|82746.8|16
1622695010000|2021-06-03 04:36:50|82797.9|82747.9|82796.8|82746.8|82798.6|82748.6|82796.1|82746.1|18
1622695020000|2021-06-03 04:37:00|82797.2|82747.2|82796.5|82746.5|82798.8|82748.8|82795.5|82745.5|22
1622695030000|2021-06-03 04:37:10|82796.4|82746.4|82798.8|82748.8|82800.1|82750.1|82796.4|82746.4|32
1622695040000|2021-06-03 04:37:20|82797.9|82747.9|82798|82748|82801|82751|82797|82747|24
1622695050000|2021-06-03 04:37:30|82797.8|82747.8|82797.7|82747.7|82799.9|82749.9|82796.8|82746.8|12
1622695060000|2021-06-03 04:37:40|82798.6|82748.6|82796.7|82746.7|82799.7|82749.7|82796.7|82746.7|10
1622695070000|2021-06-03 04:37:50|82796.9|82746.9|82797|82747|82798.3|82748.3|82796.2|82746.2|13
1622695080000|2021-06-03 04:38:00|82797.1|82747.1|82798.1|82748.1|82801.6|82751.6|82797|82747|23
1622695090000|2021-06-03 04:38:10|82798.4|82748.4|82798.6|82748.6|82799.3|82749.3|82796.7|82746.7|24
1622695100000|2021-06-03 04:38:20|82798.2|82748.2|82799.3|82749.3|82799.3|82749.3|82796.9|82746.9|36
1622695110000|2021-06-03 04:38:30|82799.7|82749.7|82800.8|82750.8|82801.4|82751.4|82799.7|82749.7|11
1622695120000|2021-06-03 04:38:40|82801.2|82751.2|82801.1|82751.1|82801.8|82751.8|82799.2|82749.2|21
1622695130000|2021-06-03 04:38:50|82800.8|82750.8|82800.4|82750.4|82801.7|82751.7|82800.4|82750.4|15
1622695140000|2021-06-03 04:39:00|82800.2|82750.2|82800.3|82750.3|82801.4|82751.4|82799|82749|23
1622695150000|2021-06-03 04:39:10|82800.4|82750.4|82801.3|82751.3|82801.9|82751.9|82800.4|82750.4|16
1622695160000|2021-06-03 04:39:20|82802.1|82752.1|82800.4|82750.4|82802.6|82752.6|82800.4|82750.4|21
1622695170000|2021-06-03 04:39:30|82800.3|82750.3|82799.9|82749.9|82801.5|82751.5|82799.9|82749.9|20
1622695180000|2021-06-03 04:39:40|82800|82750|82800.7|82750.7|82801.3|82751.3|82799.4|82749.4|21
1622695190000|2021-06-03 04:39:50|82800.3|82750.3|82800.8|82750.8|82801.5|82751.5|82799.5|82749.5|10
1622695200000|2021-06-03 04:40:00|82800.9|82750.9|82794.3|82744.3|82802|82752|82792.4|82742.4|29
1622695210000|2021-06-03 04:40:10|82792.6|82742.6|82797.2|82747.2|82797.4|82747.4|82792.3|82742.3|33
1622695220000|2021-06-03 04:40:20|82797.3|82747.3|82795.6|82745.6|82797.6|82747.6|82795.6|82745.6|17
1622695230000|2021-06-03 04:40:30|82796.9|82746.9|82797.3|82747.3|82797.7|82747.7|82796.2|82746.2|10
1622695240000|2021-06-03 04:40:40|82796.8|82746.8|82794.1|82744.1|82797.7|82747.7|82793.8|82743.8|36
1622695250000|2021-06-03 04:40:50|82794.3|82744.3|82794|82744|82795|82745|82793|82743|22
1622695260000|2021-06-03 04:41:00|82793.6|82743.6|82793.7|82743.7|82794.4|82744.4|82793|82743|22
1622695270000|2021-06-03 04:41:10|82793|82743|82793.3|82743.3|82794.4|82744.4|82792.4|82742.4|17
1622695280000|2021-06-03 04:41:20|82793.5|82743.5|82794.1|82744.1|82794.6|82744.6|82793.3|82743.3|21
1622695290000|2021-06-03 04:41:30|82794.8|82744.8|82793.3|82743.3|82795|82745|82793.2|82743.2|29
1622695300000|2021-06-03 04:41:40|82794.3|82744.3|82793.7|82743.7|82795.3|82745.3|82792.8|82742.8|19
1622695310000|2021-06-03 04:41:50|82793.1|82743.1|82793.8|82743.8|82794.4|82744.4|82792.6|82742.6|15
1622695320000|2021-06-03 04:42:00|82794.3|82744.3|82794.2|82744.2|82795.1|82745.1|82792.9|82742.9|30
1622695330000|2021-06-03 04:42:10|82793.7|82743.7|82794.4|82744.4|82795|82745|82793.1|82743.1|24
1622695340000|2021-06-03 04:42:20|82793.8|82743.8|82794.1|82744.1|82794.8|82744.8|82793|82743|24
1622695350000|2021-06-03 04:42:30|82794.4|82744.4|82793.5|82743.5|82794.8|82744.8|82793.5|82743.5|21
1622695360000|2021-06-03 04:42:40|82794.6|82744.6|82794.3|82744.3|82795.2|82745.2|82793.6|82743.6|24
1622695370000|2021-06-03 04:42:50|82794.6|82744.6|82794.6|82744.6|82796|82746|82793.9|82743.9|20
1622695380000|2021-06-03 04:43:00|82794.7|82744.7|82794.6|82744.6|82794.9|82744.9|82793.8|82743.8|17
1622695390000|2021-06-03 04:43:10|82794.9|82744.9|82794.2|82744.2|82794.9|82744.9|82792.5|82742.5|25
1622695400000|2021-06-03 04:43:20|82794.1|82744.1|82794.2|82744.2|82795|82745|82792.6|82742.6|27
1622695410000|2021-06-03 04:43:30|82795.2|82745.2|82794.6|82744.6|82795.2|82745.2|82793.5|82743.5|23
1622695420000|2021-06-03 04:43:40|82794.5|82744.5|82794.7|82744.7|82794.7|82744.7|82793.3|82743.3|21
1622695430000|2021-06-03 04:43:50|82794.1|82744.1|82793.6|82743.6|82794.3|82744.3|82792.4|82742.4|19
1622695440000|2021-06-03 04:44:00|82793.8|82743.8|82793.9|82743.9|82795|82745|82793.3|82743.3|28
1622695450000|2021-06-03 04:44:10|82794.6|82744.6|82793.2|82743.2|82794.7|82744.7|82793.2|82743.2|23
1622695460000|2021-06-03 04:44:20|82792.7|82742.7|82791.1|82741.1|82793.3|82743.3|82788.4|82738.4|35
1622695470000|2021-06-03 04:44:30|82793.3|82743.3|82788.9|82738.9|82793.3|82743.3|82787.2|82737.2|15
1622695480000|2021-06-03 04:44:40|82788.1|82738.1|82791.5|82741.5|82791.5|82741.5|82788.1|82738.1|23
1622695490000|2021-06-03 04:44:50|82791.4|82741.4|82789.4|82739.4|82791.9|82741.9|82789.1|82739.1|27
1622695500000|2021-06-03 04:45:00|82789.8|82739.8|82790.6|82740.6|82791.3|82741.3|82788.6|82738.6|32
1622695510000|2021-06-03 04:45:10|82790.9|82740.9|82792.3|82742.3|82794|82744|82790.4|82740.4|21
1622695520000|2021-06-03 04:45:20|82789.7|82739.7|82794.4|82744.4|82794.9|82744.9|82789.7|82739.7|30
1622695530000|2021-06-03 04:45:30|82793.6|82743.6|82793.7|82743.7|82794.8|82744.8|82791.9|82741.9|30
1622695540000|2021-06-03 04:45:40|82794|82744|82793.6|82743.6|82795.8|82745.8|82792.5|82742.5|20
1622695550000|2021-06-03 04:45:50|82794.8|82744.8|82794.4|82744.4|82797.4|82747.4|82793.6|82743.6|10
1622695560000|2021-06-03 04:46:00|82794|82744|82795.6|82745.6|82796.6|82746.6|82792.4|82742.4|7
1622695570000|2021-06-03 04:46:10|82794.3|82744.3|82793.6|82743.6|82795.3|82745.3|82792.5|82742.5|10
1622695580000|2021-06-03 04:46:20|82793.7|82743.7|82793.4|82743.4|82798.9|82748.9|82793.4|82743.4|11
1622695590000|2021-06-03 04:46:30|82793.9|82743.9|82793.9|82743.9|82797.8|82747.8|82793.9|82743.9|10
1622695600000|2021-06-03 04:46:40|82794.3|82744.3|82793.7|82743.7|82796.1|82746.1|82793.4|82743.4|14
1622695610000|2021-06-03 04:46:50|82793.5|82743.5|82794|82744|82796.1|82746.1|82793.5|82743.5|10
1622695620000|2021-06-03 04:47:00|82794.9|82744.9|82793.5|82743.5|82796.8|82746.8|82793.4|82743.4|15
1622695630000|2021-06-03 04:47:10|82793.4|82743.4|82793.5|82743.5|82793.6|82743.6|82793.4|82743.4|6
1622695640000|2021-06-03 04:47:20|82793.1|82743.1|82793.2|82743.2|82793.8|82743.8|82792|82742|14
1622695650000|2021-06-03 04:47:30|82793.6|82743.6|82794.1|82744.1|82794.7|82744.7|82791.4|82741.4|23
1622695660000|2021-06-03 04:47:40|82794.2|82744.2|82794.8|82744.8|82795.4|82745.4|82793.7|82743.7|15
1622695670000|2021-06-03 04:47:50|82794.6|82744.6|82794.3|82744.3|82795.8|82745.8|82794.2|82744.2|16
1622695680000|2021-06-03 04:48:00|82794.4|82744.4|82794.1|82744.1|82795.3|82745.3|82794.1|82744.1|20
1622695690000|2021-06-03 04:48:10|82793.8|82743.8|82795|82745|82795.1|82745.1|82793.8|82743.8|23
1622695700000|2021-06-03 04:48:20|82794.8|82744.8|82794.1|82744.1|82794.9|82744.9|82794|82744|12
1622695710000|2021-06-03 04:48:30|82795.1|82745.1|82795.4|82745.4|82795.5|82745.5|82794.5|82744.5|21
1622695720000|2021-06-03 04:48:40|82794.9|82744.9|82793.9|82743.9|82796.8|82746.8|82793.9|82743.9|28
1622695730000|2021-06-03 04:48:50|82794.5|82744.5|82793.6|82743.6|82794.7|82744.7|82793.4|82743.4|17
1622695740000|2021-06-03 04:49:00|82794|82744|82793.5|82743.5|82795.1|82745.1|82793.5|82743.5|8
1622695750000|2021-06-03 04:49:10|82793.6|82743.6|82793.8|82743.8|82793.8|82743.8|82793.6|82743.6|5
1622695760000|2021-06-03 04:49:20|82793.9|82743.9|82793.2|82743.2|82797|82747|82793.2|82743.2|9
1622695770000|2021-06-03 04:49:30|82793.4|82743.4|82794|82744|82794.6|82744.6|82792.8|82742.8|9
1622695780000|2021-06-03 04:49:40|82794.1|82744.1|82794|82744|82798.5|82748.5|82793.9|82743.9|9
1622695790000|2021-06-03 04:49:50|82793.7|82743.7|82794.3|82744.3|82798.6|82748.6|82793.1|82743.1|11
1622695800000|2021-06-03 04:50:00|82794.2|82744.2|82791.2|82741.2|82796.7|82746.7|82790.3|82740.3|23
1622695810000|2021-06-03 04:50:10|82791.4|82741.4|82796.4|82746.4|82797.3|82747.3|82791.4|82741.4|25
1622695820000|2021-06-03 04:50:20|82796.6|82746.6|82796.3|82746.3|82797|82747|82796.1|82746.1|11
1622695830000|2021-06-03 04:50:30|82796.6|82746.6|82796.5|82746.5|82800.6|82750.6|82796.5|82746.5|13
1622695840000|2021-06-03 04:50:40|82796.7|82746.7|82796.7|82746.7|82799.7|82749.7|82795.7|82745.7|17
1622695850000|2021-06-03 04:50:50|82796.6|82746.6|82799.7|82749.7|82800.4|82750.4|82795.9|82745.9|33
1622695860000|2021-06-03 04:51:00|82800|82750|82801.6|82751.6|82801.9|82751.9|82799.5|82749.5|26
1622695870000|2021-06-03 04:51:10|82801.9|82751.9|82798.4|82748.4|82801.9|82751.9|82798.4|82748.4|13
1622695880000|2021-06-03 04:51:20|82798.3|82748.3|82797.1|82747.1|82798.8|82748.8|82796.8|82746.8|24
1622695890000|2021-06-03 04:51:30|82796.9|82746.9|82800.4|82750.4|82801.2|82751.2|82796.9|82746.9|35
1622695900000|2021-06-03 04:51:40|82800.6|82750.6|82800.9|82750.9|82803.7|82753.7|82798.9|82748.9|25
1622695910000|2021-06-03 04:51:50|82799.6|82749.6|82800.6|82750.6|82803|82753|82799.6|82749.6|17
1622695920000|2021-06-03 04:52:00|82802.3|82752.3|82802.2|82752.2|82803.6|82753.6|82802.1|82752.1|14
1622695930000|2021-06-03 04:52:10|82802.1|82752.1|82802.3|82752.3|82803.2|82753.2|82801.4|82751.4|19
1622695940000|2021-06-03 04:52:20|82802.1|82752.1|82800.7|82750.7|82802.6|82752.6|82798.7|82748.7|31
1622695950000|2021-06-03 04:52:30|82801.1|82751.1|82801.9|82751.9|82802.5|82752.5|82800.3|82750.3|22
1622695960000|2021-06-03 04:52:40|82802.3|82752.3|82800.9|82750.9|82803.3|82753.3|82800.8|82750.8|21
1622695970000|2021-06-03 04:52:50|82800.6|82750.6|82801.9|82751.9|82801.9|82751.9|82800.5|82750.5|12
1622695980000|2021-06-03 04:53:00|82801.7|82751.7|82803|82753|82806.6|82756.6|82801.7|82751.7|30
1622695990000|2021-06-03 04:53:10|82803.5|82753.5|82805.3|82755.3|82805.6|82755.6|82801.8|82751.8|24
1622696000000|2021-06-03 04:53:20|82805.6|82755.6|82802.5|82752.5|82806.5|82756.5|82802.5|82752.5|19
1622696010000|2021-06-03 04:53:30|82802.6|82752.6|82803.1|82753.1|82804.4|82754.4|82802.3|82752.3|12
1622696020000|2021-06-03 04:53:40|82806.7|82756.7|82803.1|82753.1|82807|82757|82802.2|82752.2|34
1622696030000|2021-06-03 04:53:50|82803.2|82753.2|82804.6|82754.6|82804.6|82754.6|82802.1|82752.1|15
1622696040000|2021-06-03 04:54:00|82804.7|82754.7|82804.7|82754.7|82806.8|82756.8|82801.2|82751.2|15
1622696050000|2021-06-03 04:54:10|82804.8|82754.8|82810.5|82760.5|82811.3|82761.3|82804.7|82754.7|37
1622696060000|2021-06-03 04:54:20|82810.6|82760.6|82810.7|82760.7|82811.4|82761.4|82808.5|82758.5|27
1622696070000|2021-06-03 04:54:30|82810.8|82760.8|82809.5|82759.5|82811.3|82761.3|82807.3|82757.3|32
1622696080000|2021-06-03 04:54:40|82809.6|82759.6|82812.2|82762.2|82812.6|82762.6|82809.6|82759.6|16
1622696090000|2021-06-03 04:54:50|82812|82762|82810.9|82760.9|82812.4|82762.4|82810.9|82760.9|12
1622696100000|2021-06-03 04:55:00|82808.8|82758.8|82814.1|82764.1|82814.1|82764.1|82808.1|82758.1|23
1622696110000|2021-06-03 04:55:10|82814.7|82764.7|82811|82761|82814.7|82764.7|82809.5|82759.5|21
1622696120000|2021-06-03 04:55:20|82811.1|82761.1|82810.6|82760.6|82811.5|82761.5|82810.2|82760.2|13
1622696130000|2021-06-03 04:55:30|82810.4|82760.4|82811.7|82761.7|82811.7|82761.7|82809.9|82759.9|19
1622696140000|2021-06-03 04:55:40|82810.8|82760.8|82811.4|82761.4|82812.2|82762.2|82810.2|82760.2|28
1622696150000|2021-06-03 04:55:50|82811.2|82761.2|82812.2|82762.2|82813.8|82763.8|82809.9|82759.9|21
1622696160000|2021-06-03 04:56:00|82812.7|82762.7|82813.6|82763.6|82813.6|82763.6|82810.5|82760.5|16
1622696170000|2021-06-03 04:56:10|82814.4|82764.4|82812.3|82762.3|82815.5|82765.5|82812.3|82762.3|15
1622696180000|2021-06-03 04:56:20|82811.7|82761.7|82812.8|82762.8|82813.1|82763.1|82811.7|82761.7|11
1622696190000|2021-06-03 04:56:30|82813.2|82763.2|82813.1|82763.1|82813.5|82763.5|82810.4|82760.4|14
1622696200000|2021-06-03 04:56:40|82811.2|82761.2|82812.2|82762.2|82813.1|82763.1|82810.8|82760.8|17
1622696210000|2021-06-03 04:56:50|82812.1|82762.1|82811.2|82761.2|82812.1|82762.1|82810.1|82760.1|24
1622696220000|2021-06-03 04:57:00|82812.7|82762.7|82813|82763|82813.4|82763.4|82811|82761|31
1622696230000|2021-06-03 04:57:10|82812.9|82762.9|82816.4|82766.4|82816.4|82766.4|82812.6|82762.6|40
1622696240000|2021-06-03 04:57:20|82818.3|82768.3|82815.8|82765.8|82818.3|82768.3|82814.8|82764.8|41
1622696250000|2021-06-03 04:57:30|82815.7|82765.7|82814.3|82764.3|82816|82766|82813.9|82763.9|33
1622696260000|2021-06-03 04:57:40|82815.7|82765.7|82815.3|82765.3|82815.7|82765.7|82813.1|82763.1|28
1622696270000|2021-06-03 04:57:50|82815.4|82765.4|82815.2|82765.2|82815.8|82765.8|82810.9|82760.9|32
1622696280000|2021-06-03 04:58:00|82811.9|82761.9|82813.1|82763.1|82815.2|82765.2|82811.3|82761.3|25
1622696290000|2021-06-03 04:58:10|82813.6|82763.6|82813.4|82763.4|82813.9|82763.9|82811.4|82761.4|26
1622696300000|2021-06-03 04:58:20|82813.7|82763.7|82810|82760|82813.7|82763.7|82810|82760|24
1622696310000|2021-06-03 04:58:30|82810.6|82760.6|82810.3|82760.3|82812.5|82762.5|82810.3|82760.3|25
1622696320000|2021-06-03 04:58:40|82811.6|82761.6|82815.3|82765.3|82817.6|82767.6|82810.4|82760.4|28
1622696330000|2021-06-03 04:58:50|82816.7|82766.7|82817|82767|82819.6|82769.6|82815.6|82765.6|19
1622696340000|2021-06-03 04:59:00|82816.5|82766.5|82814.9|82764.9|82817.7|82767.7|82814.8|82764.8|31
1622696350000|2021-06-03 04:59:10|82815.8|82765.8|82816.2|82766.2|82816.2|82766.2|82814.2|82764.2|13
1622696360000|2021-06-03 04:59:20|82818.8|82768.8|82815.5|82765.5|82819.4|82769.4|82815.5|82765.5|9
1622696370000|2021-06-03 04:59:30|82815.4|82765.4|82812.4|82762.4|82817.8|82767.8|82812.4|82762.4|28
1622696380000|2021-06-03 04:59:40|82814.4|82764.4|82815.3|82765.3|82815.3|82765.3|82813.3|82763.3|36
1622696390000|2021-06-03 04:59:50|82815.5|82765.5|82816.1|82766.1|82816.6|82766.6|82815.2|82765.2|28
1622696400000|2021-06-03 05:00:00|82816.7|82766.7|82818.7|82768.7|82819.3|82769.3|82815.5|82765.5|67
1622696410000|2021-06-03 05:00:10|82818.9|82768.9|82818.4|82768.4|82820.8|82770.8|82817.7|82767.7|50
1622696420000|2021-06-03 05:00:20|82818.3|82768.3|82820|82770|82820.3|82770.3|82817|82767|62
1622696430000|2021-06-03 05:00:30|82820.7|82770.7|82817.8|82767.8|82820.9|82770.9|82817|82767|69
1622696440000|2021-06-03 05:00:40|82818.6|82768.6|82818.1|82768.1|82819.8|82769.8|82816.9|82766.9|73
1622696450000|2021-06-03 05:00:50|82817.9|82767.9|82817.3|82767.3|82819.7|82769.7|82816.3|82766.3|65
1622696460000|2021-06-03 05:01:00|82817.4|82767.4|82818|82768|82821.8|82771.8|82815|82765|65
1622696470000|2021-06-03 05:01:10|82818.4|82768.4|82817.6|82767.6|82820|82770|82815.6|82765.6|68
1622696480000|2021-06-03 05:01:20|82816.8|82766.8|82815.3|82765.3|82818.7|82768.7|82812.6|82762.6|77
1622696490000|2021-06-03 05:01:30|82815.9|82765.9|82815.3|82765.3|82820.6|82770.6|82814.3|82764.3|73
1622696500000|2021-06-03 05:01:40|82815.6|82765.6|82819.5|82769.5|82819.5|82769.5|82813.8|82763.8|54
1622696510000|2021-06-03 05:01:50|82819.4|82769.4|82817|82767|82819.4|82769.4|82816.5|82766.5|34
1622696520000|2021-06-03 05:02:00|82816.9|82766.9|82816.5|82766.5|82817.3|82767.3|82816.4|82766.4|18
1622696530000|2021-06-03 05:02:10|82817|82767|82816.5|82766.5|82817.3|82767.3|82816.1|82766.1|20
1622696540000|2021-06-03 05:02:20|82816.2|82766.2|82816.2|82766.2|82817.3|82767.3|82816.1|82766.1|22
1622696550000|2021-06-03 05:02:30|82815.7|82765.7|82816.5|82766.5|82817.9|82767.9|82814.6|82764.6|33
1622696560000|2021-06-03 05:02:40|82816.4|82766.4|82819.5|82769.5|82820|82770|82815.1|82765.1|73
1622696570000|2021-06-03 05:02:50|82817.6|82767.6|82817.3|82767.3|82820.6|82770.6|82815.5|82765.5|78
1622696580000|2021-06-03 05:03:00|82818.8|82768.8|82819.8|82769.8|82820.3|82770.3|82816.5|82766.5|77
1622696590000|2021-06-03 05:03:10|82818.9|82768.9|82815.8|82765.8|82819.4|82769.4|82813|82763|77
1622696600000|2021-06-03 05:03:20|82815.9|82765.9|82813.5|82763.5|82818.5|82768.5|82813|82763|71
1622696610000|2021-06-03 05:03:30|82814.4|82764.4|82816.1|82766.1|82819.5|82769.5|82811.9|82761.9|75
1622696620000|2021-06-03 05:03:40|82819.4|82769.4|82816.3|82766.3|82819.4|82769.4|82813.3|82763.3|71
1622696630000|2021-06-03 05:03:50|82816.4|82766.4|82814.8|82764.8|82816.6|82766.6|82811.7|82761.7|73
1622696640000|2021-06-03 05:04:00|82815.7|82765.7|82809.1|82759.1|82815.8|82765.8|82808.2|82758.2|78
1622696650000|2021-06-03 05:04:10|82808.1|82758.1|82807.7|82757.7|82813.3|82763.3|82806.3|82756.3|62
1622696660000|2021-06-03 05:04:20|82807.6|82757.6|82805.9|82755.9|82808.2|82758.2|82804.9|82754.9|47
1622696670000|2021-06-03 05:04:30|82806.8|82756.8|82805.2|82755.2|82807.6|82757.6|82804|82754|63
1622696680000|2021-06-03 05:04:40|82805.6|82755.6|82804|82754|82806.7|82756.7|82803.3|82753.3|64
1622696690000|2021-06-03 05:04:50|82803.9|82753.9|82807.5|82757.5|82809.9|82759.9|82803.5|82753.5|48
1622696700000|2021-06-03 05:05:00|82808.5|82758.5|82816.3|82766.3|82816.3|82766.3|82805.1|82755.1|65
1622696710000|2021-06-03 05:05:10|82817.6|82767.6|82810.5|82760.5|82819.3|82769.3|82810.2|82760.2|63
1622696720000|2021-06-03 05:05:20|82810.9|82760.9|82808.2|82758.2|82814.9|82764.9|82807.6|82757.6|72
1622696730000|2021-06-03 05:05:30|82808.7|82758.7|82809.6|82759.6|82810.6|82760.6|82806|82756|61
1622696740000|2021-06-03 05:05:40|82805.1|82755.1|82812.6|82762.6|82814.5|82764.5|82805.1|82755.1|63
1622696750000|2021-06-03 05:05:50|82812.7|82762.7|82814|82764|82814.4|82764.4|82811.4|82761.4|69
1622696760000|2021-06-03 05:06:00|82813.4|82763.4|82813.1|82763.1|82816.7|82766.7|82811.2|82761.2|78
1622696770000|2021-06-03 05:06:10|82812.4|82762.4|82817.1|82767.1|82822.3|82772.3|82811.5|82761.5|75
1622696780000|2021-06-03 05:06:20|82816.4|82766.4|82818.1|82768.1|82819.3|82769.3|82815.4|82765.4|68
1622696790000|2021-06-03 05:06:30|82817.1|82767.1|82811.9|82761.9|82820.9|82770.9|82810.9|82760.9|54
1622696800000|2021-06-03 05:06:40|82812.3|82762.3|82807.6|82757.6|82812.6|82762.6|82806.7|82756.7|70
1622696810000|2021-06-03 05:06:50|82807.3|82757.3|82809.5|82759.5|82811.5|82761.5|82804.4|82754.4|77
1622696820000|2021-06-03 05:07:00|82809.7|82759.7|82805.2|82755.2|82812.1|82762.1|82805|82755|61
1622696830000|2021-06-03 05:07:10|82805.1|82755.1|82809.1|82759.1|82810.7|82760.7|82804.1|82754.1|45
1622696840000|2021-06-03 05:07:20|82809.2|82759.2|82812|82762|82812.9|82762.9|82808.1|82758.1|65
1622696850000|2021-06-03 05:07:30|82811.5|82761.5|82813|82763|82813|82763|82809.8|82759.8|68
1622696860000|2021-06-03 05:07:40|82813.1|82763.1|82813|82763|82814|82764|82811|82761|67
1622696870000|2021-06-03 05:07:50|82812.4|82762.4|82815|82765|82815.1|82765.1|82811.6|82761.6|67
1622696880000|2021-06-03 05:08:00|82815.1|82765.1|82818|82768|82819.4|82769.4|82813.5|82763.5|55
1622696890000|2021-06-03 05:08:10|82818.4|82768.4|82817.4|82767.4|82818.8|82768.8|82816.1|82766.1|59
1622696900000|2021-06-03 05:08:20|82817|82767|82818.1|82768.1|82820|82770|82816.2|82766.2|62
1622696910000|2021-06-03 05:08:30|82818.3|82768.3|82812.5|82762.5|82819|82769|82812.5|82762.5|71
1622696920000|2021-06-03 05:08:40|82811.9|82761.9|82812.5|82762.5|82812.6|82762.6|82810.5|82760.5|24
1622696930000|2021-06-03 05:08:50|82812.6|82762.6|82812.8|82762.8|82813.3|82763.3|82810.6|82760.6|51
1622696940000|2021-06-03 05:09:00|82813|82763|82816.5|82766.5|82818.1|82768.1|82811|82761|72
1622696950000|2021-06-03 05:09:10|82815.6|82765.6|82814.9|82764.9|82817.7|82767.7|82812.8|82762.8|53
1622696960000|2021-06-03 05:09:20|82814.4|82764.4|82812.1|82762.1|82814.9|82764.9|82811.5|82761.5|73
1622696970000|2021-06-03 05:09:30|82811.4|82761.4|82810.8|82760.8|82813.6|82763.6|82810.2|82760.2|61
1622696980000|2021-06-03 05:09:40|82810.9|82760.9|82804.9|82754.9|82811.6|82761.6|82804.6|82754.6|53
1622696990000|2021-06-03 05:09:50|82804.1|82754.1|82803|82753|82806.6|82756.6|82802.3|82752.3|30
1622697000000|2021-06-03 05:10:00|82803.4|82753.4|82802.9|82752.9|82804.4|82754.4|82801.9|82751.9|41
1622697010000|2021-06-03 05:10:10|82803.1|82753.1|82800.3|82750.3|82803.1|82753.1|82799.1|82749.1|33
1622697020000|2021-06-03 05:10:20|82800|82750|82799.5|82749.5|82801.1|82751.1|82798.2|82748.2|32
1622697030000|2021-06-03 05:10:30|82800|82750|82800.3|82750.3|82800.6|82750.6|82799.1|82749.1|39
1622697040000|2021-06-03 05:10:40|82800.4|82750.4|82800.1|82750.1|82800.8|82750.8|82799.3|82749.3|37
1622697050000|2021-06-03 05:10:50|82800.2|82750.2|82799.2|82749.2|82800.2|82750.2|82797.7|82747.7|24
1622697060000|2021-06-03 05:11:00|82799.3|82749.3|82798.1|82748.1|82800.6|82750.6|82798.1|82748.1|20
1622697070000|2021-06-03 05:11:10|82798.2|82748.2|82799.2|82749.2|82799.7|82749.7|82798.2|82748.2|32
1622697080000|2021-06-03 05:11:20|82799.3|82749.3|82798.6|82748.6|82799.9|82749.9|82798.3|82748.3|27
1622697090000|2021-06-03 05:11:30|82798.8|82748.8|82798.2|82748.2|82799|82749|82796.4|82746.4|30
1622697100000|2021-06-03 05:11:40|82797.5|82747.5|82798.1|82748.1|82798.6|82748.6|82797.1|82747.1|19
1622697110000|2021-06-03 05:11:50|82798.6|82748.6|82801.7|82751.7|82803.7|82753.7|82797.6|82747.6|37
1622697120000|2021-06-03 05:12:00|82801.6|82751.6|82802|82752|82803.2|82753.2|82801.1|82751.1|41
1622697130000|2021-06-03 05:12:10|82802.1|82752.1|82798.4|82748.4|82802.2|82752.2|82797.9|82747.9|37
1622697140000|2021-06-03 05:12:20|82798.1|82748.1|82799.9|82749.9|82800.8|82750.8|82798.1|82748.1|36
1622697150000|2021-06-03 05:12:30|82799.8|82749.8|82798.8|82748.8|82800.9|82750.9|82798.1|82748.1|27
1622697160000|2021-06-03 05:12:40|82798.9|82748.9|82800|82750|82801.1|82751.1|82798.9|82748.9|29
1622697170000|2021-06-03 05:12:50|82799.9|82749.9|82797.9|82747.9|82800.2|82750.2|82797.5|82747.5|19
1622697180000|2021-06-03 05:13:00|82797.5|82747.5|82796.7|82746.7|82797.8|82747.8|82795.7|82745.7|40
1622697190000|2021-06-03 05:13:10|82796.6|82746.6|82796|82746|82797.2|82747.2|82795.9|82745.9|27
1622697200000|2021-06-03 05:13:20|82796.3|82746.3|82797.3|82747.3|82797.3|82747.3|82795.8|82745.8|45
1622697210000|2021-06-03 05:13:30|82796.9|82746.9|82797.9|82747.9|82798.6|82748.6|82795.7|82745.7|32
1622697220000|2021-06-03 05:13:40|82798|82748|82797.3|82747.3|82798.5|82748.5|82796.3|82746.3|46
1622697230000|2021-06-03 05:13:50|82798.2|82748.2|82797.3|82747.3|82798.4|82748.4|82795.7|82745.7|42
1622697240000|2021-06-03 05:14:00|82797.5|82747.5|82799.9|82749.9|82801.3|82751.3|82797.4|82747.4|41
1622697250000|2021-06-03 05:14:10|82799.6|82749.6|82799.2|82749.2|82801.1|82751.1|82798.8|82748.8|24
1622697260000|2021-06-03 05:14:20|82799.1|82749.1|82799.5|82749.5|82800.6|82750.6|82798.9|82748.9|36
1622697270000|2021-06-03 05:14:30|82799.6|82749.6|82799.5|82749.5|82800.5|82750.5|82798.4|82748.4|28
1622697280000|2021-06-03 05:14:40|82799.1|82749.1|82793.7|82743.7|82800.1|82750.1|82791.8|82741.8|35
1622697290000|2021-06-03 05:14:50|82794.3|82744.3|82796.1|82746.1|82796.4|82746.4|82793.1|82743.1|19
1622697300000|2021-06-03 05:15:00|82796.3|82746.3|82798.3|82748.3|82800.5|82750.5|82795.5|82745.5|34
1622697310000|2021-06-03 05:15:10|82799.9|82749.9|82797.5|82747.5|82800.9|82750.9|82797.5|82747.5|49
1622697320000|2021-06-03 05:15:20|82798.4|82748.4|82798.7|82748.7|82799.2|82749.2|82797.6|82747.6|35
1622697330000|2021-06-03 05:15:30|82798.6|82748.6|82798.6|82748.6|82799.6|82749.6|82796.8|82746.8|42
1622697340000|2021-06-03 05:15:40|82798.5|82748.5|82799.6|82749.6|82800.1|82750.1|82797.2|82747.2|33
1622697350000|2021-06-03 05:15:50|82799.5|82749.5|82800.3|82750.3|82800.3|82750.3|82798|82748|35
1622697360000|2021-06-03 05:16:00|82799.2|82749.2|82802.2|82752.2|82805.3|82755.3|82798|82748|35
1622697370000|2021-06-03 05:16:10|82801.3|82751.3|82801.9|82751.9|82803.7|82753.7|82800.9|82750.9|30
1622697380000|2021-06-03 05:16:20|82801.3|82751.3|82802.3|82752.3|82803.4|82753.4|82801.3|82751.3|25
1622697390000|2021-06-03 05:16:30|82801.8|82751.8|82802.5|82752.5|82803.6|82753.6|82800.7|82750.7|39
1622697400000|2021-06-03 05:16:40|82802.1|82752.1|82799.8|82749.8|82802.1|82752.1|82798.6|82748.6|36
1622697410000|2021-06-03 05:16:50|82799.7|82749.7|82799.6|82749.6|82800|82750|82798.4|82748.4|29
1622697420000|2021-06-03 05:17:00|82799.5|82749.5|82799.1|82749.1|82800.3|82750.3|82799.1|82749.1|21
1622697430000|2021-06-03 05:17:10|82799.2|82749.2|82800.3|82750.3|82801.4|82751.4|82798.2|82748.2|37
1622697440000|2021-06-03 05:17:20|82800.4|82750.4|82799.6|82749.6|82801.6|82751.6|82798.5|82748.5|31
1622697450000|2021-06-03 05:17:30|82799|82749|82801.7|82751.7|82802.8|82752.8|82799|82749|40
1622697460000|2021-06-03 05:17:40|82801.2|82751.2|82801.5|82751.5|82803.2|82753.2|82800.2|82750.2|21
1622697470000|2021-06-03 05:17:50|82801.2|82751.2|82801.9|82751.9|82802.6|82752.6|82800.5|82750.5|25
1622697480000|2021-06-03 05:18:00|82801.6|82751.6|82801.2|82751.2|82802.5|82752.5|82801.1|82751.1|20
1622697490000|2021-06-03 05:18:10|82801.5|82751.5|82801.3|82751.3|82802.9|82752.9|82800.8|82750.8|15
1622697500000|2021-06-03 05:18:20|82801.2|82751.2|82802|82752|82803.7|82753.7|82800.3|82750.3|26
1622697510000|2021-06-03 05:18:30|82802.7|82752.7|82807.1|82757.1|82808|82758|82802.7|82752.7|30
1622697520000|2021-06-03 05:18:40|82806.9|82756.9|82806.9|82756.9|82808.1|82758.1|82806.7|82756.7|24
1622697530000|2021-06-03 05:18:50|82807|82757|82806.8|82756.8|82807.6|82757.6|82805.9|82755.9|31
1622697540000|2021-06-03 05:19:00|82806.9|82756.9|82806.6|82756.6|82808.2|82758.2|82806|82756|30
1622697550000|2021-06-03 05:19:10|82806.7|82756.7|82807.4|82757.4|82808.3|82758.3|82806.4|82756.4|30
1622697560000|2021-06-03 05:19:20|82807.5|82757.5|82807.8|82757.8|82808.7|82758.7|82806.9|82756.9|21
1622697570000|2021-06-03 05:19:30|82807.5|82757.5|82806.3|82756.3|82808|82758|82806.1|82756.1|24
1622697580000|2021-06-03 05:19:40|82805.4|82755.4|82806.9|82756.9|82807.2|82757.2|82805.4|82755.4|32
1622697590000|2021-06-03 05:19:50|82807.1|82757.1|82806.8|82756.8|82807.7|82757.7|82806|82756|24
1622697600000|2021-06-03 05:20:00|82806.7|82756.7|82806.4|82756.4|82808.4|82758.4|82805.8|82755.8|32
1622697610000|2021-06-03 05:20:10|82806.7|82756.7|82806.2|82756.2|82807.8|82757.8|82806.2|82756.2|26
1622697620000|2021-06-03 05:20:20|82806.1|82756.1|82807.1|82757.1|82807.5|82757.5|82806.1|82756.1|30
1622697630000|2021-06-03 05:20:30|82807.2|82757.2|82806.1|82756.1|82808|82758|82806.1|82756.1|22
1622697640000|2021-06-03 05:20:40|82806.2|82756.2|82806.2|82756.2|82807.5|82757.5|82806.1|82756.1|32
1622697650000|2021-06-03 05:20:50|82807|82757|82802.6|82752.6|82807|82757|82801.8|82751.8|46
1622697660000|2021-06-03 05:21:00|82803.3|82753.3|82808.2|82758.2|82809.7|82759.7|82803.3|82753.3|40
1622697670000|2021-06-03 05:21:10|82807.7|82757.7|82808.5|82758.5|82809.1|82759.1|82806.8|82756.8|27
1622697680000|2021-06-03 05:21:20|82809.9|82759.9|82808.7|82758.7|82809.9|82759.9|82808.4|82758.4|24
1622697690000|2021-06-03 05:21:30|82808.9|82758.9|82808.6|82758.6|82810.3|82760.3|82807.8|82757.8|49
1622697700000|2021-06-03 05:21:40|82808.8|82758.8|82807.1|82757.1|82810.1|82760.1|82807|82757|30
1622697710000|2021-06-03 05:21:50|82807.6|82757.6|82808.8|82758.8|82808.8|82758.8|82807|82757|12
1622697720000|2021-06-03 05:22:00|82808.5|82758.5|82808|82758|82809.2|82759.2|82807.7|82757.7|33
1622697730000|2021-06-03 05:22:10|82807.8|82757.8|82809.8|82759.8|82810.1|82760.1|82806.9|82756.9|34
1622697740000|2021-06-03 05:22:20|82809.9|82759.9|82808.6|82758.6|82809.9|82759.9|82808.1|82758.1|24
1622697750000|2021-06-03 05:22:30|82809|82759|82808.9|82758.9|82809.8|82759.8|82808.3|82758.3|17
1622697760000|2021-06-03 05:22:40|82809.5|82759.5|82808.5|82758.5|82809.5|82759.5|82807.1|82757.1|16
1622697770000|2021-06-03 05:22:50|82808.6|82758.6|82809.1|82759.1|82809.9|82759.9|82807.9|82757.9|18
1622697780000|2021-06-03 05:23:00|82808.8|82758.8|82806.3|82756.3|82809.1|82759.1|82806.3|82756.3|33
1622697790000|2021-06-03 05:23:10|82806.7|82756.7|82805.1|82755.1|82807.8|82757.8|82804.8|82754.8|36
1622697800000|2021-06-03 05:23:20|82805.9|82755.9|82806.3|82756.3|82808.3|82758.3|82804.9|82754.9|53
1622697810000|2021-06-03 05:23:30|82806.2|82756.2|82810.1|82760.1|82812.4|82762.4|82805.8|82755.8|39
1622697820000|2021-06-03 05:23:40|82810.2|82760.2|82810.2|82760.2|82811.4|82761.4|82808.2|82758.2|44
1622697830000|2021-06-03 05:23:50|82810.3|82760.3|82807.5|82757.5|82813.4|82763.4|82807.5|82757.5|48
1622697840000|2021-06-03 05:24:00|82807.8|82757.8|82812|82762|82812.9|82762.9|82806.5|82756.5|52
1622697850000|2021-06-03 05:24:10|82812.6|82762.6|82812.5|82762.5|82814.3|82764.3|82812.5|82762.5|11
1622697860000|2021-06-03 05:24:20|82812.8|82762.8|82815.8|82765.8|82815.8|82765.8|82811.4|82761.4|58
1622697870000|2021-06-03 05:24:30|82813.7|82763.7|82814.7|82764.7|82820.2|82770.2|82813|82763|76
1622697880000|2021-06-03 05:24:40|82814.5|82764.5|82815.7|82765.7|82817|82767|82814.2|82764.2|25
1622697890000|2021-06-03 05:24:50|82815.9|82765.9|82815.7|82765.7|82819|82769|82814.6|82764.6|43
1622697900000|2021-06-03 05:25:00|82816.4|82766.4|82819|82769|82823.6|82773.6|82813.7|82763.7|71
1622697910000|2021-06-03 05:25:10|82820|82770|82820.3|82770.3|82823.3|82773.3|82817.8|82767.8|76
1622697920000|2021-06-03 05:25:20|82820.2|82770.2|82821.4|82771.4|82822.1|82772.1|82817.2|82767.2|75
1622697930000|2021-06-03 05:25:30|82819.8|82769.8|82820.2|82770.2|82821.7|82771.7|82817.8|82767.8|73
1622697940000|2021-06-03 05:25:40|82818.4|82768.4|82819.4|82769.4|82822|82772|82817.4|82767.4|74
1622697950000|2021-06-03 05:25:50|82820.4|82770.4|82820.7|82770.7|82822.6|82772.6|82818.4|82768.4|76
1622697960000|2021-06-03 05:26:00|82819.9|82769.9|82818.5|82768.5|82821.2|82771.2|82816.7|82766.7|73
1622697970000|2021-06-03 05:26:10|82819.2|82769.2|82815.4|82765.4|82822.5|82772.5|82814.9|82764.9|71
1622697980000|2021-06-03 05:26:20|82815.1|82765.1|82814.8|82764.8|82820.3|82770.3|82814.2|82764.2|68
1622697990000|2021-06-03 05:26:30|82816.3|82766.3|82813.9|82763.9|82818.9|82768.9|82813|82763|72
1622698000000|2021-06-03 05:26:40|82814.1|82764.1|82820.2|82770.2|82821.6|82771.6|82814.1|82764.1|70
1622698010000|2021-06-03 05:26:50|82820.8|82770.8|82821.9|82771.9|82823.8|82773.8|82817.6|82767.6|74
1622698020000|2021-06-03 05:27:00|82820.3|82770.3|82821.8|82771.8|82823.6|82773.6|82818.9|82768.9|76
1622698030000|2021-06-03 05:27:10|82821.3|82771.3|82820.8|82770.8|82821.6|82771.6|82816.4|82766.4|74
1622698040000|2021-06-03 05:27:20|82818.9|82768.9|82827.8|82777.8|82829.5|82779.5|82818.9|82768.9|76
1622698050000|2021-06-03 05:27:30|82826.8|82776.8|82827.2|82777.2|82829.5|82779.5|82825.6|82775.6|74
1622698060000|2021-06-03 05:27:40|82827.3|82777.3|82827.7|82777.7|82830.9|82780.9|82825.5|82775.5|70
1622698070000|2021-06-03 05:27:50|82827.9|82777.9|82826|82776|82829.9|82779.9|82824.5|82774.5|66
1622698080000|2021-06-03 05:28:00|82825.2|82775.2|82829.6|82779.6|82830.4|82780.4|82824|82774|72
1622698090000|2021-06-03 05:28:10|82829.2|82779.2|82829.1|82779.1|82831.6|82781.6|82827.2|82777.2|74
1622698100000|2021-06-03 05:28:20|82829|82779|82831|82781|82832.3|82782.3|82828.1|82778.1|76
1622698110000|2021-06-03 05:28:30|82830.6|82780.6|82829.3|82779.3|82832|82782|82828|82778|66
1622698120000|2021-06-03 05:28:40|82830.3|82780.3|82829.9|82779.9|82832.1|82782.1|82827.4|82777.4|75
1622698130000|2021-06-03 05:28:50|82830.5|82780.5|82830.9|82780.9|82831.8|82781.8|82826.4|82776.4|74
1622698140000|2021-06-03 05:29:00|82832.4|82782.4|82841.5|82791.5|82842.7|82792.7|82828.3|82778.3|79
1622698150000|2021-06-03 05:29:10|82841.8|82791.8|82845.2|82795.2|82849.6|82799.6|82841.8|82791.8|72
1622698160000|2021-06-03 05:29:20|82844.6|82794.6|82845.1|82795.1|82847.6|82797.6|82843.5|82793.5|75
1622698170000|2021-06-03 05:29:30|82844.7|82794.7|82848.8|82798.8|82850.9|82800.9|82844.7|82794.7|78
1622698180000|2021-06-03 05:29:40|82847.8|82797.8|82847.2|82797.2|82851.4|82801.4|82845.4|82795.4|78
1622698190000|2021-06-03 05:29:50|82847.1|82797.1|82843.8|82793.8|82850.9|82800.9|82839|82789|57
1622698200000|2021-06-03 05:30:00|82842.1|82792.1|82846.4|82796.4|82850.2|82800.2|82841.7|82791.7|52
1622698210000|2021-06-03 05:30:10|82846.7|82796.7|82848.9|82798.9|82851.2|82801.2|82846.7|82796.7|48
1622698220000|2021-06-03 05:30:20|82848.8|82798.8|82850.5|82800.5|82850.9|82800.9|82847.8|82797.8|45
1622698230000|2021-06-03 05:30:30|82850.6|82800.6|82850.9|82800.9|82851.3|82801.3|82849.8|82799.8|29
1622698240000|2021-06-03 05:30:40|82850.7|82800.7|82852.1|82802.1|82853.9|82803.9|82849.7|82799.7|48
1622698250000|2021-06-03 05:30:50|82852.2|82802.2|82849.6|82799.6|82852.2|82802.2|82846.4|82796.4|54
1622698260000|2021-06-03 05:31:00|82849.8|82799.8|82848.8|82798.8|82850.1|82800.1|82846.9|82796.9|64
1622698270000|2021-06-03 05:31:10|82848.6|82798.6|82848.6|82798.6|82850.1|82800.1|82848.1|82798.1|55
1622698280000|2021-06-03 05:31:20|82849|82799|82850.1|82800.1|82850.8|82800.8|82848.3|82798.3|72
1622698290000|2021-06-03 05:31:30|82849.4|82799.4|82846.9|82796.9|82849.9|82799.9|82846.4|82796.4|73
1622698300000|2021-06-03 05:31:40|82847.4|82797.4|82849.5|82799.5|82850.2|82800.2|82845.9|82795.9|62
1622698310000|2021-06-03 05:31:50|82849.8|82799.8|82851|82801|82851|82801|82848.8|82798.8|50
1622698320000|2021-06-03 05:32:00|82850.9|82800.9|82852.3|82802.3|82853.8|82803.8|82850.5|82800.5|53
1622698330000|2021-06-03 05:32:10|82853|82803|82856.4|82806.4|82856.4|82806.4|82852.6|82802.6|28
1622698340000|2021-06-03 05:32:20|82855.9|82805.9|82854.4|82804.4|82857.6|82807.6|82854.2|82804.2|52
1622698350000|2021-06-03 05:32:30|82854.5|82804.5|82855.9|82805.9|82856.1|82806.1|82854.5|82804.5|38
1622698360000|2021-06-03 05:32:40|82855.7|82805.7|82855.6|82805.6|82856.2|82806.2|82855.1|82805.1|22
1622698370000|2021-06-03 05:32:50|82855.3|82805.3|82855.2|82805.2|82856.1|82806.1|82854.6|82804.6|34
1622698380000|2021-06-03 05:33:00|82855.7|82805.7|82855.1|82805.1|82857.2|82807.2|82854.5|82804.5|42
1622698390000|2021-06-03 05:33:10|82855.5|82805.5|82854.3|82804.3|82855.6|82805.6|82853.4|82803.4|40
1622698400000|2021-06-03 05:33:20|82854.8|82804.8|82851.5|82801.5|82855.2|82805.2|82851.1|82801.1|47
1622698410000|2021-06-03 05:33:30|82851.3|82801.3|82851.1|82801.1|82851.8|82801.8|82849.6|82799.6|47
1622698420000|2021-06-03 05:33:40|82851|82801|82853.6|82803.6|82855.7|82805.7|82850.8|82800.8|45
1622698430000|2021-06-03 05:33:50|82853.8|82803.8|82850.9|82800.9|82854.3|82804.3|82850.9|82800.9|33
1622698440000|2021-06-03 05:34:00|82850.8|82800.8|82851.1|82801.1|82852.4|82802.4|82849.7|82799.7|31
1622698450000|2021-06-03 05:34:10|82850.4|82800.4|82850.1|82800.1|82851.2|82801.2|82848.9|82798.9|38
1622698460000|2021-06-03 05:34:20|82849.9|82799.9|82851|82801|82851|82801|82848.9|82798.9|22
1622698470000|2021-06-03 05:34:30|82851.3|82801.3|82854.5|82804.5|82855.6|82805.6|82851.2|82801.2|32
1622698480000|2021-06-03 05:34:40|82854.6|82804.6|82853.6|82803.6|82854.7|82804.7|82851.7|82801.7|47
1622698490000|2021-06-03 05:34:50|82852.6|82802.6|82853.4|82803.4|82853.7|82803.7|82851.9|82801.9|45
1622698500000|2021-06-03 05:35:00|82853.5|82803.5|82853.3|82803.3|82857|82807|82847.7|82797.7|58
1622698510000|2021-06-03 05:35:10|82853.2|82803.2|82853.4|82803.4|82854.2|82804.2|82852|82802|41
1622698520000|2021-06-03 05:35:20|82852.7|82802.7|82853.3|82803.3|82855.5|82805.5|82851.7|82801.7|51
1622698530000|2021-06-03 05:35:30|82852.1|82802.1|82855|82805|82855.9|82805.9|82842|82792|50
1622698540000|2021-06-03 05:35:40|82854.8|82804.8|82857.6|82807.6|82858.3|82808.3|82854.8|82804.8|28
1622698550000|2021-06-03 05:35:50|82858.6|82808.6|82857.4|82807.4|82858.6|82808.6|82857.2|82807.2|22
1622698560000|2021-06-03 05:36:00|82857.2|82807.2|82857.7|82807.7|82857.7|82807.7|82856.8|82806.8|17
1622698570000|2021-06-03 05:36:10|82856.8|82806.8|82855.6|82805.6|82856.8|82806.8|82855.4|82805.4|25
1622698580000|2021-06-03 05:36:20|82856.2|82806.2|82855.3|82805.3|82856.3|82806.3|82855|82805|25
1622698590000|2021-06-03 05:36:30|82855.9|82805.9|82858.4|82808.4|82859.3|82809.3|82854.1|82804.1|52
1622698600000|2021-06-03 05:36:40|82858.3|82808.3|82859.3|82809.3|82859.6|82809.6|82856|82806|45
1622698610000|2021-06-03 05:36:50|82859.2|82809.2|82858.4|82808.4|82859.6|82809.6|82857.7|82807.7|26
1622698620000|2021-06-03 05:37:00|82858|82808|82857.2|82807.2|82858.4|82808.4|82855.8|82805.8|39
1622698630000|2021-06-03 05:37:10|82857.9|82807.9|82855.8|82805.8|82857.9|82807.9|82855.6|82805.6|36
1622698640000|2021-06-03 05:37:20|82855.6|82805.6|82855.3|82805.3|82856.9|82806.9|82854.7|82804.7|25
1622698650000|2021-06-03 05:37:30|82855.2|82805.2|82856.8|82806.8|82857.5|82807.5|82854.3|82804.3|49
1622698660000|2021-06-03 05:37:40|82856.9|82806.9|82858.2|82808.2|82859|82809|82856.9|82806.9|27
1622698670000|2021-06-03 05:37:50|82858.3|82808.3|82857.3|82807.3|82858.8|82808.8|82855.1|82805.1|35
1622698680000|2021-06-03 05:38:00|82857.1|82807.1|82857.6|82807.6|82858.6|82808.6|82856.1|82806.1|43
1622698690000|2021-06-03 05:38:10|82857.7|82807.7|82859.4|82809.4|82859.5|82809.5|82857.4|82807.4|26
1622698700000|2021-06-03 05:38:20|82859.3|82809.3|82859.3|82809.3|82859.9|82809.9|82858|82808|44
1622698710000|2021-06-03 05:38:30|82859.5|82809.5|82859.5|82809.5|82860.1|82810.1|82859.1|82809.1|18
1622698720000|2021-06-03 05:38:40|82859.6|82809.6|82859.2|82809.2|82860.3|82810.3|82857.9|82807.9|22
1622698730000|2021-06-03 05:38:50|82859|82809|82859.6|82809.6|82860.1|82810.1|82858.3|82808.3|17
1622698740000|2021-06-03 05:39:00|82859.4|82809.4|82859.5|82809.5|82860.3|82810.3|82858.9|82808.9|28
1622698750000|2021-06-03 05:39:10|82859.4|82809.4|82859.6|82809.6|82859.9|82809.9|82857.6|82807.6|33
1622698760000|2021-06-03 05:39:20|82859.8|82809.8|82858.9|82808.9|82859.8|82809.8|82858|82808|28
1622698770000|2021-06-03 05:39:30|82859|82809|82858.2|82808.2|82859.6|82809.6|82858.2|82808.2|22
1622698780000|2021-06-03 05:39:40|82859|82809|82859|82809|82860.4|82810.4|82857.5|82807.5|30
1622698790000|2021-06-03 05:39:50|82858.8|82808.8|82858.5|82808.5|82859.8|82809.8|82858.1|82808.1|31
1622698800000|2021-06-03 05:40:00|82859|82809|82859.7|82809.7|82860.2|82810.2|82858.6|82808.6|34
1622698810000|2021-06-03 05:40:10|82860|82810|82859.4|82809.4|82860|82810|82859.3|82809.3|20
1622698820000|2021-06-03 05:40:20|82859.2|82809.2|82859.2|82809.2|82860|82810|82858.2|82808.2|21
1622698830000|2021-06-03 05:40:30|82859.4|82809.4|82860.4|82810.4|82860.6|82810.6|82859.2|82809.2|27
1622698840000|2021-06-03 05:40:40|82859.3|82809.3|82859.2|82809.2|82861.1|82811.1|82858.7|82808.7|31
1622698850000|2021-06-03 05:40:50|82859.3|82809.3|82858.7|82808.7|82860.4|82810.4|82858.2|82808.2|37
1622698860000|2021-06-03 05:41:00|82858.8|82808.8|82859.7|82809.7|82860.2|82810.2|82858.3|82808.3|24
1622698870000|2021-06-03 05:41:10|82859.9|82809.9|82864.9|82814.9|82865.7|82815.7|82858.9|82808.9|41
1622698880000|2021-06-03 05:41:20|82864.3|82814.3|82866.2|82816.2|82868.1|82818.1|82864|82814|36
1622698890000|2021-06-03 05:41:30|82866.1|82816.1|82867.3|82817.3|82867.9|82817.9|82865|82815|37
1622698900000|2021-06-03 05:41:40|82867.4|82817.4|82868.1|82818.1|82868.1|82818.1|82864.7|82814.7|39
1622698910000|2021-06-03 05:41:50|82868.2|82818.2|82867.7|82817.7|82868.4|82818.4|82865|82815|27
1622698920000|2021-06-03 05:42:00|82867.6|82817.6|82865.3|82815.3|82867.8|82817.8|82864.1|82814.1|36
1622698930000|2021-06-03 05:42:10|82864.4|82814.4|82864.5|82814.5|82867.9|82817.9|82861.8|82811.8|42
1622698940000|2021-06-03 05:42:20|82862|82812|82862.9|82812.9|82865.9|82815.9|82862|82812|55
1622698950000|2021-06-03 05:42:30|82863|82813|82864.6|82814.6|82865.3|82815.3|82862.3|82812.3|31
1622698960000|2021-06-03 05:42:40|82864.1|82814.1|82865.8|82815.8|82866.5|82816.5|82862.5|82812.5|42
1622698970000|2021-06-03 05:42:50|82866|82816|82865.7|82815.7|82867.7|82817.7|82864.4|82814.4|42
1622698980000|2021-06-03 05:43:00|82865.6|82815.6|82866|82816|82866.8|82816.8|82864.8|82814.8|13
1622698990000|2021-06-03 05:43:10|82866.1|82816.1|82865.9|82815.9|82866.5|82816.5|82864.7|82814.7|35
1622699000000|2021-06-03 05:43:20|82865.4|82815.4|82866.1|82816.1|82866.8|82816.8|82865.3|82815.3|24
1622699010000|2021-06-03 05:43:30|82866|82816|82866.8|82816.8|82867.6|82817.6|82864.5|82814.5|42
1622699020000|2021-06-03 05:43:40|82865.9|82815.9|82865.8|82815.8|82866.5|82816.5|82864.8|82814.8|35
1622699030000|2021-06-03 05:43:50|82866.1|82816.1|82883.2|82833.2|82883.2|82833.2|82865.3|82815.3|54
1622699040000|2021-06-03 05:44:00|82882.9|82832.9|82880.9|82830.9|82884.9|82834.9|82880.9|82830.9|59
1622699050000|2021-06-03 05:44:10|82881.2|82831.2|82879.7|82829.7|82881.6|82831.6|82877.8|82827.8|41
1622699060000|2021-06-03 05:44:20|82879.3|82829.3|82876.9|82826.9|82879.8|82829.8|82876.8|82826.8|30
1622699070000|2021-06-03 05:44:30|82877.3|82827.3|82878.7|82828.7|82879.1|82829.1|82876.3|82826.3|43
1622699080000|2021-06-03 05:44:40|82878.4|82828.4|82879.1|82829.1|82879.2|82829.2|82877.9|82827.9|30
1622699090000|2021-06-03 05:44:50|82878.9|82828.9|82879.7|82829.7|82879.9|82829.9|82878.3|82828.3|34
1622699100000|2021-06-03 05:45:00|82879.8|82829.8|82879.6|82829.6|82879.9|82829.9|82878.1|82828.1|30
1622699110000|2021-06-03 05:45:10|82879.7|82829.7|82879.1|82829.1|82879.9|82829.9|82878.6|82828.6|18
1622699120000|2021-06-03 05:45:20|82879.4|82829.4|82880|82830|82880.1|82830.1|82878.8|82828.8|18
1622699130000|2021-06-03 05:45:30|82879.3|82829.3|82879.8|82829.8|82880.1|82830.1|82878.5|82828.5|33
1622699140000|2021-06-03 05:45:40|82880.3|82830.3|82879.2|82829.2|82880.4|82830.4|82879.2|82829.2|29
1622699150000|2021-06-03 05:45:50|82879.8|82829.8|82878.5|82828.5|82880.7|82830.7|82876.7|82826.7|44
1622699160000|2021-06-03 05:46:00|82878.9|82828.9|82884.1|82834.1|82884.7|82834.7|82878.9|82828.9|36
1622699170000|2021-06-03 05:46:10|82882|82832|82889.7|82839.7|82890.2|82840.2|82880.4|82830.4|62
1622699180000|2021-06-03 05:46:20|82888.1|82838.1|82888.9|82838.9|82891|82841|82887.6|82837.6|41
1622699190000|2021-06-03 05:46:30|82888.2|82838.2|82890.5|82840.5|82890.9|82840.9|82888.2|82838.2|30
1622699200000|2021-06-03 05:46:40|82890.3|82840.3|82890.1|82840.1|82890.6|82840.6|82888.8|82838.8|31
1622699210000|2021-06-03 05:46:50|82890|82840|82890.9|82840.9|82890.9|82840.9|82888|82838|46
1622699220000|2021-06-03 05:47:00|82889.2|82839.2|82890|82840|82890.1|82840.1|82887.2|82837.2|36
1622699230000|2021-06-03 05:47:10|82888.6|82838.6|82889.7|82839.7|82892.6|82842.6|82888.6|82838.6|37
1622699240000|2021-06-03 05:47:20|82889.8|82839.8|82896.5|82846.5|82896.5|82846.5|82889.3|82839.3|53
1622699250000|2021-06-03 05:47:30|82896.6|82846.6|82897.7|82847.7|82899.1|82849.1|82896.6|82846.6|31
1622699260000|2021-06-03 05:47:40|82898.1|82848.1|82902.4|82852.4|82902.7|82852.7|82895.3|82845.3|46
1622699270000|2021-06-03 05:47:50|82901.3|82851.3|82899.2|82849.2|82903.5|82853.5|82899.2|82849.2|54
1622699280000|2021-06-03 05:48:00|82898.7|82848.7|82898.1|82848.1|82900|82850|82897|82847|44
1622699290000|2021-06-03 05:48:10|82898.3|82848.3|82898.2|82848.2|82898.6|82848.6|82897.2|82847.2|28
1622699300000|2021-06-03 05:48:20|82898.5|82848.5|82901.7|82851.7|82901.7|82851.7|82898.4|82848.4|48
1622699310000|2021-06-03 05:48:30|82901.3|82851.3|82904.9|82854.9|82904.9|82854.9|82899.7|82849.7|34
1622699320000|2021-06-03 05:48:40|82904.6|82854.6|82903.9|82853.9|82905.9|82855.9|82902.4|82852.4|43
1622699330000|2021-06-03 05:48:50|82903.4|82853.4|82901.2|82851.2|82904|82854|82901.2|82851.2|37
1622699340000|2021-06-03 05:49:00|82901.8|82851.8|82901.7|82851.7|82902.3|82852.3|82901.6|82851.6|26
1622699350000|2021-06-03 05:49:10|82902|82852|82901.4|82851.4|82902.7|82852.7|82899.6|82849.6|40
1622699360000|2021-06-03 05:49:20|82900.6|82850.6|82898.8|82848.8|82901.6|82851.6|82897.5|82847.5|40
1622699370000|2021-06-03 05:49:30|82899|82849|82897.8|82847.8|82900.1|82850.1|82884.3|82834.3|65
1622699380000|2021-06-03 05:49:40|82898|82848|82887.2|82837.2|82898.9|82848.9|82884|82834|59
1622699390000|2021-06-03 05:49:50|82887.6|82837.6|82885.2|82835.2|82887.6|82837.6|82885|82835|24
1622699400000|2021-06-03 05:50:00|82885.4|82835.4|82887.8|82837.8|82888.5|82838.5|82884.6|82834.6|31
1622699410000|2021-06-03 05:50:10|82888|82838|82886.7|82836.7|82888.5|82838.5|82886.7|82836.7|32
1622699420000|2021-06-03 05:50:20|82886.8|82836.8|82884|82834|82886.9|82836.9|82882.2|82832.2|34
1622699430000|2021-06-03 05:50:30|82883.3|82833.3|82892.3|82842.3|82893.9|82843.9|82883.2|82833.2|44
1622699440000|2021-06-03 05:50:40|82892.4|82842.4|82892.8|82842.8|82894.8|82844.8|82890.7|82840.7|44
1622699450000|2021-06-03 05:50:50|82892.6|82842.6|82894.9|82844.9|82894.9|82844.9|82891.3|82841.3|50
1622699460000|2021-06-03 05:51:00|82895.1|82845.1|82896.3|82846.3|82898.5|82848.5|82894.6|82844.6|58
1622699470000|2021-06-03 05:51:10|82896.6|82846.6|82894.4|82844.4|82896.6|82846.6|82894.4|82844.4|27
1622699480000|2021-06-03 05:51:20|82894.6|82844.6|82894.6|82844.6|82897.7|82847.7|82894.1|82844.1|39
1622699490000|2021-06-03 05:51:30|82894.7|82844.7|82893.8|82843.8|82894.9|82844.9|82893.5|82843.5|31
1622699500000|2021-06-03 05:51:40|82894.7|82844.7|82892.4|82842.4|82894.7|82844.7|82892.2|82842.2|45
1622699510000|2021-06-03 05:51:50|82892.8|82842.8|82893.1|82843.1|82893.3|82843.3|82891.5|82841.5|36
1622699520000|2021-06-03 05:52:00|82893.2|82843.2|82893.8|82843.8|82895.2|82845.2|82892.8|82842.8|41
1622699530000|2021-06-03 05:52:10|82894.4|82844.4|82894.9|82844.9|82894.9|82844.9|82892.1|82842.1|39
1622699540000|2021-06-03 05:52:20|82894.7|82844.7|82895.1|82845.1|82896.5|82846.5|82893|82843|64
1622699550000|2021-06-03 05:52:30|82895|82845|82896|82846|82896.2|82846.2|82893.9|82843.9|52
1622699560000|2021-06-03 05:52:40|82895.9|82845.9|82894.5|82844.5|82898.1|82848.1|82893|82843|61
1622699570000|2021-06-03 05:52:50|82894.9|82844.9|82894.1|82844.1|82894.9|82844.9|82891.5|82841.5|53
1622699580000|2021-06-03 05:53:00|82894.3|82844.3|82893.6|82843.6|82896.3|82846.3|82884.2|82834.2|53
1622699590000|2021-06-03 05:53:10|82893.8|82843.8|82892.5|82842.5|82893.8|82843.8|82891.4|82841.4|48
1622699600000|2021-06-03 05:53:20|82892.4|82842.4|82892.5|82842.5|82894.9|82844.9|82891.7|82841.7|52
1622699610000|2021-06-03 05:53:30|82892.4|82842.4|82892.3|82842.3|82892.8|82842.8|82892.1|82842.1|26
1622699620000|2021-06-03 05:53:40|82891.9|82841.9|82891.5|82841.5|82892.5|82842.5|82891.5|82841.5|16
1622699630000|2021-06-03 05:53:50|82891.8|82841.8|82890.8|82840.8|82892.3|82842.3|82890.8|82840.8|34
1622699640000|2021-06-03 05:54:00|82891.2|82841.2|82864.2|82814.2|82892|82842|82862.9|82812.9|60
1622699650000|2021-06-03 05:54:10|82863.9|82813.9|82863.5|82813.5|82867.4|82817.4|82863.4|82813.4|57
1622699660000|2021-06-03 05:54:20|82863.2|82813.2|82863.3|82813.3|82863.4|82813.4|82861.6|82811.6|40
1622699670000|2021-06-03 05:54:30|82863.2|82813.2|82861.4|82811.4|82863.8|82813.8|82860.6|82810.6|48
1622699680000|2021-06-03 05:54:40|82861.2|82811.2|82860.2|82810.2|82861.2|82811.2|82859.3|82809.3|35
1622699690000|2021-06-03 05:54:50|82859.5|82809.5|82857.1|82807.1|82859.6|82809.6|82856.2|82806.2|49
1622699700000|2021-06-03 05:55:00|82857.6|82807.6|82863.7|82813.7|82864|82814|82857.4|82807.4|51
1622699710000|2021-06-03 05:55:10|82863.4|82813.4|82866.2|82816.2|82867.7|82817.7|82863.4|82813.4|45
1622699720000|2021-06-03 05:55:20|82866.1|82816.1|82866.7|82816.7|82867.3|82817.3|82866.1|82816.1|42
1622699730000|2021-06-03 05:55:30|82867.1|82817.1|82868.8|82818.8|82868.8|82818.8|82866.9|82816.9|43
1622699740000|2021-06-03 05:55:40|82868.7|82818.7|82867|82817|82869|82819|82866.9|82816.9|32
1622699750000|2021-06-03 05:55:50|82867.1|82817.1|82860.8|82810.8|82867.3|82817.3|82860.8|82810.8|61
1622699760000|2021-06-03 05:56:00|82860.9|82810.9|82862.3|82812.3|82862.6|82812.6|82860.9|82810.9|57
1622699770000|2021-06-03 05:56:10|82862.2|82812.2|82861.2|82811.2|82862.5|82812.5|82860.2|82810.2|55
1622699780000|2021-06-03 05:56:20|82861.4|82811.4|82861.9|82811.9|82862.1|82812.1|82860.5|82810.5|58
1622699790000|2021-06-03 05:56:30|82861.6|82811.6|82863|82813|82863|82813|82861.5|82811.5|41
1622699800000|2021-06-03 05:56:40|82862.9|82812.9|82862.3|82812.3|82862.9|82812.9|82860.3|82810.3|44
1622699810000|2021-06-03 05:56:50|82861.9|82811.9|82865.1|82815.1|82865.1|82815.1|82861.7|82811.7|29
1622699820000|2021-06-03 05:57:00|82864.9|82814.9|82866.5|82816.5|82867.2|82817.2|82864.7|82814.7|57
1622699830000|2021-06-03 05:57:10|82866.7|82816.7|82864.8|82814.8|82866.7|82816.7|82863.8|82813.8|58
1622699840000|2021-06-03 05:57:20|82864.9|82814.9|82869.1|82819.1|82869.9|82819.9|82864.5|82814.5|58
1622699850000|2021-06-03 05:57:30|82868.9|82818.9|82869.3|82819.3|82870.2|82820.2|82868.6|82818.6|37
1622699860000|2021-06-03 05:57:40|82869.6|82819.6|82869.5|82819.5|82870.3|82820.3|82869.4|82819.4|31
1622699870000|2021-06-03 05:57:50|82869.9|82819.9|82869.6|82819.6|82870.8|82820.8|82869.2|82819.2|60
1622699880000|2021-06-03 05:58:00|82871.5|82821.5|82873.4|82823.4|82874|82824|82871.5|82821.5|70
1622699890000|2021-06-03 05:58:10|82874|82824|82873.6|82823.6|82874.3|82824.3|82872.5|82822.5|62
1622699900000|2021-06-03 05:58:20|82873.5|82823.5|82873.7|82823.7|82874.9|82824.9|82872.5|82822.5|53
1622699910000|2021-06-03 05:58:30|82873.9|82823.9|82873.5|82823.5|82874.3|82824.3|82872.2|82822.2|58
1622699920000|2021-06-03 05:58:40|82874.4|82824.4|82874.8|82824.8|82877.2|82827.2|82873.1|82823.1|64
1622699930000|2021-06-03 05:58:50|82875.4|82825.4|82875.9|82825.9|82876.2|82826.2|82874.8|82824.8|34
1622699940000|2021-06-03 05:59:00|82876|82826|82877.5|82827.5|82877.5|82827.5|82874|82824|62
1622699950000|2021-06-03 05:59:10|82875.5|82825.5|82872|82822|82877.3|82827.3|82871|82821|75
1622699960000|2021-06-03 05:59:20|82873|82823|82880.8|82830.8|82881.3|82831.3|82871.4|82821.4|76
1622699970000|2021-06-03 05:59:30|82879.7|82829.7|82879.2|82829.2|82883.8|82833.8|82877.9|82827.9|70
1622699980000|2021-06-03 05:59:40|82878.3|82828.3|82879.6|82829.6|82880.1|82830.1|82877.5|82827.5|74
1622699990000|2021-06-03 05:59:50|82879.5|82829.5|82876.4|82826.4|82879.9|82829.9|82874.9|82824.9|68
1622700000000|2021-06-03 06:00:00|82875.9|82825.9|82886.1|82836.1|82886.1|82836.1|82875.9|82825.9|53
1622700010000|2021-06-03 06:00:10|82886|82836|82884.1|82834.1|82886|82836|82884.1|82834.1|37
1622700020000|2021-06-03 06:00:20|82883.6|82833.6|82876.1|82826.1|82884.5|82834.5|82875.9|82825.9|39
1622700030000|2021-06-03 06:00:30|82876.5|82826.5|82868|82843|82880.4|82843|82867.6|82826.5|35
1622700040000|2021-06-03 06:00:40|82868.6|82843.6|82870.6|82845.6|82871.1|82846.1|82868.1|82843.1|36
1622700050000|2021-06-03 06:00:50|82883.2|82833.2|82883.1|82833.1|82886.3|82850|82873|82832|47
1622700060000|2021-06-03 06:01:00|82870|82845|82881.5|82831.5|82882.8|82846.3|82866.9|82829.7|39
1622700070000|2021-06-03 06:01:10|82881.6|82831.6|82864.9|82839.9|82881.6|82841.7|82864.1|82829.1|18
1622700080000|2021-06-03 06:01:20|82877.9|82827.9|82865.8|82840.8|82879.1|82841.8|82864.7|82827.6|18
1622700090000|2021-06-03 06:01:30|82865.9|82840.9|82865.2|82840.2|82866.5|82841.5|82864.9|82839.9|19
1622700100000|2021-06-03 06:01:40|82865.3|82840.3|82867.7|82842.7|82881.7|82842.7|82865.3|82828.5|33
1622700110000|2021-06-03 06:01:50|82866.3|82841.3|82878.4|82828.4|82881.4|82843.8|82866.3|82826.6|45
1622700120000|2021-06-03 06:02:00|82878.6|82828.6|82881.6|82831.6|82881.6|82831.6|82876.9|82826.9|46
1622700130000|2021-06-03 06:02:10|82881.5|82831.5|82891|82841|82891|82849.6|82874.2|82831.1|61
1622700140000|2021-06-03 06:02:20|82890.4|82840.4|82897.8|82847.8|82900.5|82850.5|82889.8|82839.8|73
1622700150000|2021-06-03 06:02:30|82898.4|82848.4|82901.9|82851.9|82902.7|82852.7|82896.4|82846.4|63
1622700160000|2021-06-03 06:02:40|82905.3|82855.3|82912.8|82862.8|82913.2|82863.2|82903.8|82853.8|65
1622700170000|2021-06-03 06:02:50|82912.7|82862.7|82910.1|82860.1|82913.7|82863.7|82910.1|82860.1|49
1622700180000|2021-06-03 06:03:00|82909.9|82859.9|82906.5|82856.5|82910.9|82860.9|82901.7|82851.7|57
1622700190000|2021-06-03 06:03:10|82906.6|82856.6|82914|82864|82916.4|82866.4|82905.1|82855.1|55
1622700200000|2021-06-03 06:03:20|82914.5|82864.5|82915.7|82865.7|82917.3|82867.3|82913.3|82863.3|58
1622700210000|2021-06-03 06:03:30|82915.3|82865.3|82914.3|82864.3|82916.1|82866.1|82909.6|82859.6|58
1622700220000|2021-06-03 06:03:40|82914.2|82864.2|82917|82867|82917.3|82867.3|82912.9|82862.9|47
1622700230000|2021-06-03 06:03:50|82917.1|82867.1|82917.2|82867.2|82917.7|82867.7|82917|82867|34
1622700240000|2021-06-03 06:04:00|82917.4|82867.4|82914.3|82864.3|82917.5|82867.5|82914|82864|23
1622700250000|2021-06-03 06:04:10|82914.2|82864.2|82915.3|82865.3|82915.4|82865.4|82913.6|82863.6|37
1622700260000|2021-06-03 06:04:20|82915.4|82865.4|82914.7|82864.7|82917.5|82867.5|82913.7|82863.7|59
1622700270000|2021-06-03 06:04:30|82914.8|82864.8|82908.6|82858.6|82915.1|82865.1|82907.5|82857.5|60
1622700280000|2021-06-03 06:04:40|82908.5|82858.5|82915.9|82865.9|82916.5|82866.5|82908.4|82858.4|41
1622700290000|2021-06-03 06:04:50|82916.2|82866.2|82913.9|82863.9|82917.2|82878.6|82901.9|82863.8|33
1622700300000|2021-06-03 06:05:00|82914|82864|82916.6|82866.6|82918.2|82868.2|82913.8|82863.8|38
1622700310000|2021-06-03 06:05:10|82916.5|82866.5|82917.6|82867.6|82919.5|82869.5|82916.4|82866.4|49
1622700320000|2021-06-03 06:05:20|82917.4|82867.4|82916.4|82866.4|82919.3|82869.3|82915.8|82865.8|33
1622700330000|2021-06-03 06:05:30|82916.2|82866.2|82917.1|82867.1|82917.3|82867.3|82913.3|82863.3|22
1622700340000|2021-06-03 06:05:40|82917|82867|82916.4|82866.4|82917|82867|82915|82865|47
1622700350000|2021-06-03 06:05:50|82916.5|82866.5|82917.5|82867.5|82918.3|82868.3|82915.9|82865.9|26
1622700360000|2021-06-03 06:06:00|82917.3|82867.3|82920.5|82870.5|82920.8|82883.6|82906|82866.7|48
1622700370000|2021-06-03 06:06:10|82920.3|82870.3|82920.8|82870.8|82923.7|82873.7|82920|82870|37
1622700380000|2021-06-03 06:06:20|82920.7|82870.7|82921.6|82871.6|82921.7|82871.7|82920.7|82870.7|26
1622700390000|2021-06-03 06:06:30|82921.7|82871.7|82923|82873|82923|82873|82921.2|82871.2|32
1622700400000|2021-06-03 06:06:40|82923.3|82873.3|82924|82874|82924.6|82874.6|82921.5|82871.5|37
1622700410000|2021-06-03 06:06:50|82924.3|82874.3|82923.5|82873.5|82924.7|82874.7|82922.6|82872.6|30
1622700420000|2021-06-03 06:07:00|82923.4|82873.4|82921.6|82871.6|82923.4|82883|82907|82868.6|38
1622700430000|2021-06-03 06:07:10|82921.8|82871.8|82920.1|82870.1|82922.5|82872.5|82919.1|82869.1|37
1622700440000|2021-06-03 06:07:20|82920.2|82870.2|82905.2|82880.2|82920.3|82880.2|82905|82867.3|34
1622700450000|2021-06-03 06:07:30|82918.5|82868.5|82917.3|82867.3|82919.9|82869.9|82917.2|82867.2|39
1622700460000|2021-06-03 06:07:40|82917.4|82867.4|82905|82880|82917.6|82880.1|82904|82867.3|14
1622700470000|2021-06-03 06:07:50|82905.1|82880.1|82903.2|82878.2|82906.7|82881.7|82902.5|82877.5|36
1622700480000|2021-06-03 06:08:00|82903.5|82878.5|82905.9|82880.9|82905.9|82880.9|82900.5|82875.5|41
1622700490000|2021-06-03 06:08:10|82905.8|82880.8|82905.5|82880.5|82906.8|82881.8|82904|82879|23
1622700500000|2021-06-03 06:08:20|82906|82881|82913.1|82888.1|82913.7|82888.7|82905.8|82880.8|39
1622700510000|2021-06-03 06:08:30|82913.4|82888.4|82916|82891|82929.8|82893.9|82911.9|82877|62
1622700520000|2021-06-03 06:08:40|82915.4|82890.4|82910.5|82885.5|82925.8|82890.9|82910.1|82871.5|48
1622700530000|2021-06-03 06:08:50|82922.8|82872.8|82925.2|82875.2|82925.5|82875.5|82921.9|82871.9|41
1622700540000|2021-06-03 06:09:00|82924.9|82874.9|82910.2|82885.2|82925.3|82885.4|82910.2|82874.2|23
1622700550000|2021-06-03 06:09:10|82910.1|82885.1|82910.9|82885.9|82910.9|82885.9|82907.2|82882.2|46
1622700560000|2021-06-03 06:09:20|82910.7|82885.7|82912.9|82887.9|82913.1|82888.1|82910|82885|30
1622700570000|2021-06-03 06:09:30|82913|82888|82912.9|82887.9|82913|82888|82911.8|82886.8|33
1622700580000|2021-06-03 06:09:40|82913|82888|82909.9|82884.9|82914.2|82889.2|82909.9|82884.9|25
1622700590000|2021-06-03 06:09:50|82911.3|82886.3|82916|82891|82928.5|82891.5|82911.3|82872.8|30
1622700600000|2021-06-03 06:10:00|82915.6|82890.6|82918.6|82893.6|82929.9|82895.4|82915.6|82879.9|33
1622700610000|2021-06-03 06:10:10|82918.5|82893.5|82926.3|82876.3|82926.5|82894.3|82913.4|82876.3|30
1622700620000|2021-06-03 06:10:20|82926.1|82876.1|82911.9|82886.9|82926.5|82889.5|82911.1|82876.1|33
1622700630000|2021-06-03 06:10:30|82911.7|82886.7|82914.7|82889.7|82914.7|82889.7|82911.1|82886.1|23
1622700640000|2021-06-03 06:10:40|82914.5|82889.5|82912.9|82887.9|82914.5|82889.5|82911.8|82886.8|21
1622700650000|2021-06-03 06:10:50|82912.5|82887.5|82913.2|82888.2|82915.9|82890.9|82911.9|82886.9|37
1622700660000|2021-06-03 06:11:00|82913.6|82888.6|82914.6|82889.6|82915.2|82890.2|82913.6|82888.6|29
1622700670000|2021-06-03 06:11:10|82914.2|82889.2|82914.5|82889.5|82915.3|82890.3|82914.1|82889.1|23
1622700680000|2021-06-03 06:11:20|82914.6|82889.6|82916.7|82891.7|82930.6|82892.9|82914.4|82879.3|40
1622700690000|2021-06-03 06:11:30|82916.5|82891.5|82916.5|82891.5|82916.7|82891.7|82916.2|82891.2|20
1622700700000|2021-06-03 06:11:40|82916.7|82891.7|82916.3|82891.3|82916.8|82891.8|82915.9|82890.9|22
1622700710000|2021-06-03 06:11:50|82916.2|82891.2|82915.1|82890.1|82917.4|82892.4|82914.8|82889.8|26
1622700720000|2021-06-03 06:12:00|82915|82890|82939.6|82889.6|82940.7|82902.7|82915|82889.6|31
1622700730000|2021-06-03 06:12:10|82940.3|82890.3|82939.5|82889.5|82943.7|82905.8|82929|82888.7|48
1622700740000|2021-06-03 06:12:20|82939.6|82889.6|82939.9|82889.9|82940.3|82890.3|82939.3|82889.3|23
1622700750000|2021-06-03 06:12:30|82940.1|82890.1|82942.5|82892.5|82942.8|82892.8|82939.4|82889.4|26
1622700760000|2021-06-03 06:12:40|82942.4|82892.4|82932.6|82907.6|82944.3|82909.4|82932.5|82892.4|37
1622700770000|2021-06-03 06:12:50|82932.9|82907.9|82931.3|82906.3|82932.9|82907.9|82930.9|82905.9|20
1622700780000|2021-06-03 06:13:00|82931.2|82906.2|82944.8|82894.8|82945.6|82907.9|82931.2|82894.8|21
1622700790000|2021-06-03 06:13:10|82944.6|82894.6|82946.9|82896.9|82947.8|82897.8|82941.8|82891.8|39
1622700800000|2021-06-03 06:13:20|82946.8|82896.8|82948.7|82898.7|82948.7|82898.7|82945.3|82895.3|37
1622700810000|2021-06-03 06:13:30|82946.9|82896.9|82943|82893|82947.9|82897.9|82941.8|82891.8|48
1622700820000|2021-06-03 06:13:40|82942.9|82892.9|82944.8|82894.8|82945.2|82895.2|82942.8|82892.8|28
1622700830000|2021-06-03 06:13:50|82944.7|82894.7|82946.5|82896.5|82947.3|82897.3|82944.7|82894.7|34
1622700840000|2021-06-03 06:14:00|82946.4|82896.4|82958.2|82908.2|82959.1|82909.1|82945.9|82895.9|50
1622700850000|2021-06-03 06:14:10|82957.7|82907.7|82955.4|82905.4|82959.1|82909.1|82955.3|82905.3|51
1622700860000|2021-06-03 06:14:20|82955.8|82905.8|82955.7|82905.7|82956|82906|82954.6|82904.6|36
1622700870000|2021-06-03 06:14:30|82955.8|82905.8|82956.8|82906.8|82956.8|82906.8|82954.9|82904.9|43
1622700880000|2021-06-03 06:14:40|82956.9|82906.9|82957.1|82907.1|82959.1|82909.1|82954.8|82904.8|48
1622700890000|2021-06-03 06:14:50|82957.2|82907.2|82953.6|82903.6|82957.4|82907.4|82953.1|82903.1|48
1622700900000|2021-06-03 06:15:00|82953.5|82903.5|82949.3|82899.3|82953.5|82903.5|82949.1|82899.1|54
1622700910000|2021-06-03 06:15:10|82949.4|82899.4|82950.5|82900.5|82951.2|82901.2|82949.3|82899.3|41
1622700920000|2021-06-03 06:15:20|82950.4|82900.4|82954.9|82904.9|82955.5|82905.5|82950.4|82900.4|40
1622700930000|2021-06-03 06:15:30|82955|82905|82955.8|82905.8|82955.8|82905.8|82952.9|82902.9|38
1622700940000|2021-06-03 06:15:40|82955.2|82905.2|82956.4|82906.4|82962|82912|82954.3|82904.3|60
1622700950000|2021-06-03 06:15:50|82956.6|82906.6|82960.9|82910.9|82960.9|82910.9|82956.6|82906.6|45
1622700960000|2021-06-03 06:16:00|82959.4|82909.4|82960.1|82910.1|82962.4|82912.4|82959.4|82909.4|44
1622700970000|2021-06-03 06:16:10|82959.6|82909.6|82958.4|82908.4|82959.6|82909.6|82953.7|82903.7|53
1622700980000|2021-06-03 06:16:20|82957.6|82907.6|82948.8|82898.8|82959.9|82909.9|82945.3|82895.3|52
1622700990000|2021-06-03 06:16:30|82949.9|82899.9|82945|82895|82949.9|82899.9|82943.7|82893.7|29
1622701000000|2021-06-03 06:16:40|82945.5|82895.5|82942.6|82892.6|82945.5|82895.5|82940.4|82890.4|35
1622701010000|2021-06-03 06:16:50|82942.7|82892.7|82937.6|82887.6|82942.7|82892.7|82937.3|82887.3|30
1622701020000|2021-06-03 06:17:00|82936.1|82886.1|82940.9|82890.9|82941.7|82891.7|82934.1|82884.1|38
1622701030000|2021-06-03 06:17:10|82941|82891|82938.9|82888.9|82941|82891|82937.9|82887.9|25
1622701040000|2021-06-03 06:17:20|82938.8|82888.8|82939.5|82889.5|82939.6|82889.6|82938.3|82888.3|26
1622701050000|2021-06-03 06:17:30|82939.8|82889.8|82937.8|82887.8|82939.9|82889.9|82937.8|82887.8|18
1622701060000|2021-06-03 06:17:40|82938|82888|82936.9|82886.9|82939.5|82889.5|82936.8|82886.8|35
1622701070000|2021-06-03 06:17:50|82937.5|82887.5|82938.4|82888.4|82938.4|82888.4|82936.6|82886.6|35
1622701080000|2021-06-03 06:18:00|82938.3|82888.3|82938|82888|82938.7|82888.7|82937.3|82887.3|29
1622701090000|2021-06-03 06:18:10|82937.4|82887.4|82934.9|82884.9|82938.6|82888.6|82931.7|82881.7|33
1622701100000|2021-06-03 06:18:20|82934.2|82884.2|82932.1|82882.1|82942.6|82896.1|82921.1|82882.1|51
1622701110000|2021-06-03 06:18:30|82932.5|82882.5|82928.8|82878.8|82934|82884|82927.6|82877.6|29
1622701120000|2021-06-03 06:18:40|82929.1|82879.1|82922.3|82872.3|82929.4|82879.4|82922.3|82872.3|31
1622701130000|2021-06-03 06:18:50|82921.5|82871.5|82919.6|82869.6|82923.8|82873.8|82919.1|82869.1|37
1622701140000|2021-06-03 06:19:00|82920|82870|82921.9|82871.9|82923.5|82873.5|82919.9|82869.9|48
1622701150000|2021-06-03 06:19:10|82922|82872|82919.2|82869.2|82922|82872|82918.4|82868.4|26
1622701160000|2021-06-03 06:19:20|82919.5|82869.5|82918.9|82868.9|82919.8|82869.8|82917.5|82867.5|25
1622701170000|2021-06-03 06:19:30|82918.1|82868.1|82918.2|82868.2|82918.9|82868.9|82918|82868|12
1622701180000|2021-06-03 06:19:40|82919|82869|82929.2|82879.2|82929.3|82888.3|82913.3|82868.9|32
1622701190000|2021-06-03 06:19:50|82929.3|82879.3|82927.5|82877.5|82929.6|82879.6|82925.2|82875.2|30
1622701200000|2021-06-03 06:20:00|82927.7|82877.7|82930.5|82880.5|82931.1|82881.1|82927.2|82877.2|45
1622701210000|2021-06-03 06:20:10|82930|82880|82929.8|82879.8|82930.6|82880.6|82928.5|82878.5|31
1622701220000|2021-06-03 06:20:20|82929.4|82879.4|82929.4|82879.4|82930.6|82880.6|82929.2|82879.2|13
1622701230000|2021-06-03 06:20:30|82929.1|82879.1|82929.6|82879.6|82930.2|82880.2|82929.1|82879.1|19
1622701240000|2021-06-03 06:20:40|82930.2|82880.2|82926.7|82876.7|82930.3|82891.5|82914.9|82873.4|29
1622701250000|2021-06-03 06:20:50|82927.1|82877.1|82926.3|82876.3|82927.1|82877.1|82925.2|82875.2|19
1622701260000|2021-06-03 06:21:00|82926.6|82876.6|82927.2|82877.2|82927.6|82877.6|82926.4|82876.4|17
1622701270000|2021-06-03 06:21:10|82926|82876|82927.7|82877.7|82930.9|82880.9|82926|82876|17
1622701280000|2021-06-03 06:21:20|82928.3|82878.3|82928.9|82878.9|82929.6|82879.6|82928.3|82878.3|28
1622701290000|2021-06-03 06:21:30|82929.2|82879.2|82927.5|82877.5|82929.2|82879.2|82927.3|82877.3|33
1622701300000|2021-06-03 06:21:40|82927.4|82877.4|82926.5|82876.5|82928|82878|82926.5|82876.5|29
1622701310000|2021-06-03 06:21:50|82926.7|82876.7|82921.2|82871.2|82927.2|82877.2|82920.8|82870.8|40
1622701320000|2021-06-03 06:22:00|82921.5|82871.5|82931.6|82881.6|82932.8|82882.8|82921.4|82871.4|33
1622701330000|2021-06-03 06:22:10|82931.3|82881.3|82935.8|82885.8|82938.6|82888.6|82930.4|82880.4|38
1622701340000|2021-06-03 06:22:20|82935.9|82885.9|82933|82883|82936.7|82886.7|82932.6|82882.6|48
1622701350000|2021-06-03 06:22:30|82933.1|82883.1|82923.3|82873.3|82933.3|82883.3|82922.4|82872.4|39
1622701360000|2021-06-03 06:22:40|82923.1|82873.1|82924.9|82874.9|82924.9|82874.9|82923|82873|16
1622701370000|2021-06-03 06:22:50|82924.7|82874.7|82927.1|82877.1|82927.5|82877.5|82922.3|82872.3|29
1622701380000|2021-06-03 06:23:00|82927.6|82877.6|82931.5|82881.5|82931.8|82881.8|82927.1|82877.1|50
1622701390000|2021-06-03 06:23:10|82931.3|82881.3|82931.3|82881.3|82931.4|82881.4|82930.2|82880.2|37
1622701400000|2021-06-03 06:23:20|82931.4|82881.4|82930.9|82880.9|82932.1|82882.1|82930.6|82880.6|24
1622701410000|2021-06-03 06:23:30|82931|82881|82931.3|82881.3|82931.7|82881.7|82930.5|82880.5|27
1622701420000|2021-06-03 06:23:40|82931.4|82881.4|82932.2|82882.2|82932.6|82882.6|82931.3|82881.3|28
1622701430000|2021-06-03 06:23:50|82932.3|82882.3|82931.6|82881.6|82932.6|82882.6|82929.9|82879.9|23
1622701440000|2021-06-03 06:24:00|82931.4|82881.4|82930.1|82880.1|82933.4|82883.4|82930.1|82880.1|25
1622701450000|2021-06-03 06:24:10|82931.2|82881.2|82931.8|82881.8|82931.8|82881.8|82930.2|82880.2|32
1622701460000|2021-06-03 06:24:20|82931.6|82881.6|82932.3|82882.3|82933.4|82883.4|82931.2|82881.2|27
1622701470000|2021-06-03 06:24:30|82931.9|82881.9|82935.4|82885.4|82937|82887|82931.6|82881.6|35
1622701480000|2021-06-03 06:24:40|82935.7|82885.7|82932.2|82882.2|82935.7|82894.4|82919|82881.1|20
1622701490000|2021-06-03 06:24:50|82932.6|82882.6|82932.6|82882.6|82933.5|82883.5|82931.7|82881.7|26
1622701500000|2021-06-03 06:25:00|82932.3|82882.3|82933.5|82883.5|82934.6|82884.6|82932.3|82882.3|27
1622701510000|2021-06-03 06:25:10|82933.4|82883.4|82934.4|82884.4|82934.7|82884.7|82933.4|82883.4|18
1622701520000|2021-06-03 06:25:20|82934.1|82884.1|82934.5|82884.5|82935.1|82885.1|82934.1|82884.1|12
1622701530000|2021-06-03 06:25:30|82934|82884|82938.1|82888.1|82939.4|82889.4|82934|82884|24
1622701540000|2021-06-03 06:25:40|82938|82888|82937.2|82887.2|82940.1|82890.1|82936.9|82886.9|33
1622701550000|2021-06-03 06:25:50|82937.1|82887.1|82936.6|82886.6|82937.5|82887.5|82936.3|82886.3|25
1622701560000|2021-06-03 06:26:00|82936.2|82886.2|82934.2|82884.2|82936.3|82886.3|82934.2|82884.2|26
1622701570000|2021-06-03 06:26:10|82934.6|82884.6|82933.1|82883.1|82935.9|82885.9|82931.2|82881.2|28
1622701580000|2021-06-03 06:26:20|82933.4|82883.4|82932.6|82882.6|82934.2|82884.2|82932.5|82882.5|32
1622701590000|2021-06-03 06:26:30|82932.8|82882.8|82935|82885|82935.2|82885.2|82932.8|82882.8|26
1622701600000|2021-06-03 06:26:40|82935.1|82885.1|82933.7|82883.7|82936|82886|82933.7|82883.7|26
1622701610000|2021-06-03 06:26:50|82933.3|82883.3|82935.6|82885.6|82936|82886|82933.1|82883.1|19
1622701620000|2021-06-03 06:27:00|82935.9|82885.9|82936.2|82886.2|82936.9|82886.9|82935.7|82885.7|11
1622701630000|2021-06-03 06:27:10|82936.1|82886.1|82934|82884|82938.9|82888.9|82933.3|82883.3|28
1622701640000|2021-06-03 06:27:20|82934.3|82884.3|82933|82883|82934.8|82884.8|82932.9|82882.9|24
1622701650000|2021-06-03 06:27:30|82933.1|82883.1|82931.6|82881.6|82935.2|82885.2|82930.7|82880.7|29
1622701660000|2021-06-03 06:27:40|82931.7|82881.7|82934.4|82884.4|82934.6|82884.6|82931.7|82881.7|25
1622701670000|2021-06-03 06:27:50|82933.8|82883.8|82932.8|82882.8|82933.8|82883.8|82932.3|82882.3|23
1622701680000|2021-06-03 06:28:00|82932.9|82882.9|82936.5|82886.5|82936.5|82895.7|82920.6|82882.6|40
1622701690000|2021-06-03 06:28:10|82936.8|82886.8|82934.2|82884.2|82936.8|82886.8|82934.2|82884.2|28
1622701700000|2021-06-03 06:28:20|82933.7|82883.7|82935.3|82885.3|82936.2|82886.2|82933.7|82883.7|30
1622701710000|2021-06-03 06:28:30|82934.7|82884.7|82935.3|82885.3|82936.1|82897.1|82922.1|82884.1|38
1622701720000|2021-06-03 06:28:40|82935.8|82885.8|82937|82887|82937|82887|82935.1|82885.1|19
1622701730000|2021-06-03 06:28:50|82936.9|82886.9|82934.5|82884.5|82937.8|82887.8|82934.1|82884.1|32
1622701740000|2021-06-03 06:29:00|82936.4|82886.4|82940.8|82890.8|82941.4|82891.4|82931.9|82881.9|42
1622701750000|2021-06-03 06:29:10|82941.3|82891.3|82940.5|82890.5|82941.4|82891.4|82940.1|82890.1|30
1622701760000|2021-06-03 06:29:20|82940.6|82890.6|82939.4|82889.4|82940.8|82890.8|82938.4|82888.4|26
1622701770000|2021-06-03 06:29:30|82938.5|82888.5|82939.8|82889.8|82939.9|82889.9|82938.3|82888.3|19
1622701780000|2021-06-03 06:29:40|82940.7|82890.7|82937.4|82887.4|82940.7|82890.7|82936.5|82886.5|23
1622701790000|2021-06-03 06:29:50|82937.7|82887.7|82935.9|82885.9|82938|82888|82930.6|82880.6|32
1622701800000|2021-06-03 06:30:00|82934.4|82884.4|82941.6|82891.6|82941.9|82891.9|82929|82879|46
1622701810000|2021-06-03 06:30:10|82941|82891|82943.3|82893.3|82950|82900|82939.7|82889.7|45
1622701820000|2021-06-03 06:30:20|82944.3|82894.3|82945|82895|82945.3|82895.3|82934.4|82884.4|58
1622701830000|2021-06-03 06:30:30|82946.2|82896.2|82943.6|82893.6|82951.4|82901.4|82940|82890|64
1622701840000|2021-06-03 06:30:40|82940.4|82890.4|82918|82868|82942.4|82892.4|82912.7|82862.7|56
1622701850000|2021-06-03 06:30:50|82917.6|82867.6|82905.3|82855.3|82918.7|82868.7|82903.1|82853.1|51
1622701860000|2021-06-03 06:31:00|82905.5|82855.5|82924.8|82874.8|82931.7|82881.7|82904.2|82854.2|67
1622701870000|2021-06-03 06:31:10|82924.7|82874.7|82880.7|82830.7|82925.3|82876.7|82878|82830.2|59
1622701880000|2021-06-03 06:31:20|82881.3|82831.3|82842.7|82792.7|82890.4|82840.4|82835|82785|56
1622701890000|2021-06-03 06:31:30|82842.4|82792.4|82860.6|82810.6|82861.4|82811.4|82842.4|82792.4|67
1622701900000|2021-06-03 06:31:40|82860.2|82810.2|82879.9|82829.9|82880.5|82830.5|82860.2|82810.2|57
1622701910000|2021-06-03 06:31:50|82879.8|82829.8|82887.9|82837.9|82888.2|82838.2|82879.8|82829.8|54
1622701920000|2021-06-03 06:32:00|82887.7|82837.7|82894.7|82844.7|82894.7|82844.7|82885.8|82835.8|60
1622701930000|2021-06-03 06:32:10|82894.5|82844.5|82899.7|82849.7|82899.8|82849.8|82894|82844|52
1622701940000|2021-06-03 06:32:20|82899.8|82849.8|82907|82857|82908.7|82858.7|82899.7|82849.7|44
1622701950000|2021-06-03 06:32:30|82906.7|82856.7|82912.8|82862.8|82913.4|82863.4|82901|82851|54
1622701960000|2021-06-03 06:32:40|82912.7|82862.7|82917.9|82867.9|82918.2|82868.2|82912|82862|49
1622701970000|2021-06-03 06:32:50|82917.1|82867.1|82915.7|82865.7|82918.3|82868.3|82913.5|82863.5|47
1622701980000|2021-06-03 06:33:00|82915.8|82865.8|82914.3|82864.3|82917.2|82879.2|82904.2|82864.3|37
1622701990000|2021-06-03 06:33:10|82914.1|82864.1|82903.5|82853.5|82914.1|82864.1|82900.7|82850.7|44
1622702000000|2021-06-03 06:33:20|82902.7|82852.7|82902.3|82852.3|82903.5|82853.5|82899.6|82849.6|31
1622702010000|2021-06-03 06:33:30|82902.9|82852.9|82903.9|82853.9|82906.4|82856.4|82902.5|82852.5|24
1622702020000|2021-06-03 06:33:40|82903.7|82853.7|82905.1|82855.1|82905.8|82855.8|82900.8|82850.8|38
1622702030000|2021-06-03 06:33:50|82906.1|82856.1|82903.5|82853.5|82906.4|82856.4|82902.9|82852.9|42
1622702040000|2021-06-03 06:34:00|82903.6|82853.6|82906.4|82856.4|82906.6|82856.6|82903.5|82853.5|25
1622702050000|2021-06-03 06:34:10|82906|82856|82913.4|82863.4|82914|82864|82906|82856|44
1622702060000|2021-06-03 06:34:20|82913|82863|82915.6|82865.6|82916|82866|82912.2|82862.2|28
1622702070000|2021-06-03 06:34:30|82915.4|82865.4|82915.7|82865.7|82919.2|82869.2|82913.8|82863.8|45
1622702080000|2021-06-03 06:34:40|82916|82866|82917.9|82867.9|82918.1|82868.1|82916|82866|27
1622702090000|2021-06-03 06:34:50|82917.8|82867.8|82919.3|82869.3|82919.3|82869.3|82916.1|82866.1|26
1622702100000|2021-06-03 06:35:00|82919.2|82869.2|82900.6|82850.6|82919.2|82869.2|82886.9|82849.7|43
1622702110000|2021-06-03 06:35:10|82900.3|82850.3|82898.5|82848.5|82900.3|82850.3|82897.1|82847.1|38
1622702120000|2021-06-03 06:35:20|82896.6|82846.6|82898|82848|82898.7|82848.7|82893.1|82843.1|44
1622702130000|2021-06-03 06:35:30|82897.5|82847.5|82894.7|82844.7|82898|82848|82894.7|82844.7|27
1622702140000|2021-06-03 06:35:40|82894.8|82844.8|82896.5|82846.5|82896.7|82846.7|82894.4|82844.4|22
1622702150000|2021-06-03 06:35:50|82896.6|82846.6|82896.7|82846.7|82897.6|82847.6|82896.3|82846.3|15
1622702160000|2021-06-03 06:36:00|82896.3|82846.3|82891.8|82841.8|82896.4|82846.4|82890.3|82840.3|30
1622702170000|2021-06-03 06:36:10|82891|82841|82890.9|82840.9|82891.5|82841.5|82890.1|82840.1|38
1622702180000|2021-06-03 06:36:20|82891|82841|82882.4|82832.4|82891|82841|82882.4|82832.4|39
1622702190000|2021-06-03 06:36:30|82881.9|82831.9|82885.7|82835.7|82887.1|82837.1|82881.7|82831.7|43
1622702200000|2021-06-03 06:36:40|82885.5|82835.5|82887.7|82837.7|82888.3|82838.3|82885.5|82835.5|37
1622702210000|2021-06-03 06:36:50|82887.8|82837.8|82886.1|82836.1|82888|82838|82885.3|82835.3|32
1622702220000|2021-06-03 06:37:00|82886.4|82836.4|82886.7|82836.7|82887.3|82837.3|82885.8|82835.8|27
1622702230000|2021-06-03 06:37:10|82886.3|82836.3|82888.9|82838.9|82888.9|82838.9|82886.3|82836.3|27
1622702240000|2021-06-03 06:37:20|82889.3|82839.3|82874.1|82849.1|82889.3|82850.5|82874.1|82837.4|26
1622702250000|2021-06-03 06:37:30|82874.2|82849.2|82874.1|82849.1|82874.8|82849.8|82873.5|82848.5|24
1622702260000|2021-06-03 06:37:40|82873.8|82848.8|82874|82849|82875.3|82850.3|82870|82845|45
1622702270000|2021-06-03 06:37:50|82874.3|82849.3|82875|82850|82879.1|82854.1|82872.3|82847.3|46
1622702280000|2021-06-03 06:38:00|82875.6|82850.6|82883.9|82858.9|82883.9|82858.9|82875|82850|42
1622702290000|2021-06-03 06:38:10|82883.1|82858.1|82893.7|82868.7|82895.8|82870.8|82882.7|82857.7|51
1622702300000|2021-06-03 06:38:20|82893.1|82868.1|82889.7|82864.7|82894.8|82869.8|82886.5|82861.5|23
1622702310000|2021-06-03 06:38:30|82889.5|82864.5|82889.8|82864.8|82891.3|82866.3|82889.4|82864.4|8
1622702320000|2021-06-03 06:38:40|82889.9|82864.9|82887.8|82862.8|82889.9|82864.9|82887.7|82862.7|16
1622702330000|2021-06-03 06:38:50|82887.4|82862.4|82891.5|82866.5|82892.2|82867.2|82880|82855|53
1622702340000|2021-06-03 06:39:00|82891.1|82866.1|82892.5|82867.5|82893.9|82868.9|82890.9|82865.9|41
1622702350000|2021-06-03 06:39:10|82893.1|82868.1|82885.9|82860.9|82893.8|82868.8|82884.6|82859.6|50
1622702360000|2021-06-03 06:39:20|82886.6|82861.6|82892.5|82867.5|82892.6|82867.6|82885.5|82860.5|48
1622702370000|2021-06-03 06:39:30|82892.8|82867.8|82898.1|82873.1|82898.9|82873.9|82891.9|82866.9|53
1622702380000|2021-06-03 06:39:40|82897.7|82872.7|82887.7|82862.7|82898.3|82873.3|82885.3|82860.3|55
1622702390000|2021-06-03 06:39:50|82888.1|82863.1|82892.2|82867.2|82892.8|82867.8|82886.6|82861.6|51
1622702400000|2021-06-03 06:40:00|82891.9|82866.9|82888.9|82863.9|82891.9|82866.9|82888|82863|40
1622702410000|2021-06-03 06:40:10|82888.4|82863.4|82889.6|82864.6|82890|82865|82887.9|82862.9|45
1622702420000|2021-06-03 06:40:20|82890.2|82865.2|82889.6|82864.6|82891.3|82866.3|82889.2|82864.2|31
1622702430000|2021-06-03 06:40:30|82889.7|82864.7|82889.4|82864.4|82891|82866|82889.3|82864.3|21
1622702440000|2021-06-03 06:40:40|82888.8|82863.8|82887.8|82862.8|82891.7|82866.7|82886.6|82861.6|51
1622702450000|2021-06-03 06:40:50|82887.7|82862.7|82882.3|82857.3|82887.7|82862.7|82880.9|82855.9|34
1622702460000|2021-06-03 06:41:00|82882.6|82857.6|82884.2|82859.2|82884.8|82859.8|82881.9|82856.9|31
1622702470000|2021-06-03 06:41:10|82883.9|82858.9|82893.1|82868.1|82895.6|82870.6|82883.9|82858.9|40
1622702480000|2021-06-03 06:41:20|82894|82869|82894.5|82869.5|82896.3|82871.3|82892.8|82867.8|40
1622702490000|2021-06-03 06:41:30|82894.4|82869.4|82889.3|82864.3|82894.5|82869.5|82889.3|82864.3|44
1622702500000|2021-06-03 06:41:40|82891.1|82866.1|82884.2|82859.2|82891.4|82866.4|82883.2|82858.2|49
1622702510000|2021-06-03 06:41:50|82884.1|82859.1|82885.3|82860.3|82885.3|82860.3|82881.6|82856.6|53
1622702520000|2021-06-03 06:42:00|82885.6|82860.6|82884.1|82859.1|82885.8|82860.8|82883.3|82858.3|43
1622702530000|2021-06-03 06:42:10|82883.3|82858.3|82886.9|82861.9|82886.9|82861.9|82883.3|82858.3|41
1622702540000|2021-06-03 06:42:20|82887.1|82862.1|82889.9|82864.9|82891.2|82866.2|82885.5|82860.5|47
1622702550000|2021-06-03 06:42:30|82889.8|82864.8|82884.8|82859.8|82890.4|82865.4|82884.1|82859.1|50
1622702560000|2021-06-03 06:42:40|82883.1|82858.1|82882.6|82857.6|82894.4|82860.9|82880.5|82844.4|41
1622702570000|2021-06-03 06:42:50|82882.3|82857.3|82887.5|82862.5|82887.8|82862.8|82881.5|82856.5|37
1622702580000|2021-06-03 06:43:00|82887|82862|82886.5|82861.5|82904|82868.2|82885.2|82849.8|54
1622702590000|2021-06-03 06:43:10|82886.2|82861.2|82890.8|82865.8|82892.1|82867.1|82886.2|82861.2|53
1622702600000|2021-06-03 06:43:20|82890.9|82865.9|82891.1|82866.1|82891.5|82866.5|82889.2|82864.2|43
1622702610000|2021-06-03 06:43:30|82890.9|82865.9|82887.9|82862.9|82892.9|82867.9|82887.4|82862.4|46
1622702620000|2021-06-03 06:43:40|82888.7|82863.7|82898.1|82873.1|82898.6|82873.6|82887.7|82862.7|54
1622702630000|2021-06-03 06:43:50|82897.5|82872.5|82904.3|82854.3|82905.3|82873.4|82891.6|82854.3|43
1622702640000|2021-06-03 06:44:00|82905|82855|82889.8|82864.8|82905.6|82866.7|82888.9|82851.9|48
1622702650000|2021-06-03 06:44:10|82890|82865|82899|82849|82900.5|82866.2|82887.8|82848.9|30
1622702660000|2021-06-03 06:44:20|82900.4|82850.4|82887.5|82862.5|82900.6|82862.5|82887.5|82849.2|41
1622702670000|2021-06-03 06:44:30|82887|82862|82884.9|82859.9|82897.7|82862|82881.7|82841|49
1622702680000|2021-06-03 06:44:40|82884.6|82859.6|82886.3|82861.3|82886.9|82861.9|82883.8|82858.8|40
1622702690000|2021-06-03 06:44:50|82886.2|82861.2|82886.5|82861.5|82887.4|82862.4|82884.8|82859.8|37
1622702700000|2021-06-03 06:45:00|82886.4|82861.4|82888.5|82863.5|82889.6|82864.6|82886.4|82861.4|47
1622702710000|2021-06-03 06:45:10|82888.2|82863.2|82881.7|82856.7|82899.2|82864.3|82881.2|82849.2|42
1622702720000|2021-06-03 06:45:20|82882|82857|82882.2|82857.2|82882.2|82857.2|82880.5|82855.5|40
1622702730000|2021-06-03 06:45:30|82881.9|82856.9|82879.8|82854.8|82882.5|82857.5|82879.8|82854.8|34
1622702740000|2021-06-03 06:45:40|82879.5|82854.5|82882.4|82857.4|82882.4|82857.4|82875.4|82850.4|51
1622702750000|2021-06-03 06:45:50|82882.5|82857.5|82882.7|82857.7|82883.2|82858.2|82880.1|82855.1|36
1622702760000|2021-06-03 06:46:00|82883.1|82858.1|82889.7|82864.7|82891.9|82866.9|82882.8|82857.8|51
1622702770000|2021-06-03 06:46:10|82890.1|82865.1|82887|82862|82891.4|82866.4|82884.8|82859.8|47
1622702780000|2021-06-03 06:46:20|82886.7|82861.7|82886.4|82861.4|82887.3|82862.3|82885.8|82860.8|33
1622702790000|2021-06-03 06:46:30|82885.8|82860.8|82885.5|82860.5|82886.6|82861.6|82885.4|82860.4|22
1622702800000|2021-06-03 06:46:40|82885.3|82860.3|82882.4|82857.4|82885.5|82860.5|82882.4|82857.4|29
1622702810000|2021-06-03 06:46:50|82882.9|82857.9|82882.3|82857.3|82884.8|82859.8|82881.3|82856.3|39
1622702820000|2021-06-03 06:47:00|82882.4|82857.4|82880.1|82855.1|82883.1|82858.1|82879.7|82854.7|40
1622702830000|2021-06-03 06:47:10|82880.5|82855.5|82878.2|82853.2|82883.5|82858.5|82878.2|82853.2|35
1622702840000|2021-06-03 06:47:20|82878.1|82853.1|82886.6|82861.6|82888.1|82863.1|82878.1|82853.1|43
1622702850000|2021-06-03 06:47:30|82887|82862|82885.4|82860.4|82887|82862|82884|82859|41
1622702860000|2021-06-03 06:47:40|82885.3|82860.3|82887.7|82862.7|82888.2|82863.2|82885.2|82860.2|34
1622702870000|2021-06-03 06:47:50|82887.3|82862.3|82892.3|82867.3|82892.9|82867.9|82886.6|82861.6|51
1622702880000|2021-06-03 06:48:00|82891.9|82866.9|82891.5|82866.5|82894.1|82869.1|82890.7|82865.7|44
1622702890000|2021-06-03 06:48:10|82891.4|82866.4|82895.2|82870.2|82895.3|82870.3|82891.4|82866.4|30
1622702900000|2021-06-03 06:48:20|82895|82870|82887|82862|82895|82870|82886.5|82861.5|45
1622702910000|2021-06-03 06:48:30|82885.8|82860.8|82886.1|82861.1|82888|82863|82883.7|82858.7|46
1622702920000|2021-06-03 06:48:40|82886.3|82861.3|82889.6|82864.6|82889.6|82864.6|82885.9|82860.9|36
1622702930000|2021-06-03 06:48:50|82889.8|82864.8|82899.2|82874.2|82900.7|82875.7|82889.4|82864.4|46
1622702940000|2021-06-03 06:49:00|82898.9|82873.9|82907|82857|82911|82875.3|82892.2|82857|44
1622702950000|2021-06-03 06:49:10|82908.3|82858.3|82896.1|82871.1|82908.4|82871.2|82893.7|82857.8|42
1622702960000|2021-06-03 06:49:20|82895.5|82870.5|82896.2|82871.2|82896.6|82871.6|82894.7|82869.7|33
1622702970000|2021-06-03 06:49:30|82896.3|82871.3|82898|82873|82900|82875|82893.9|82868.9|53
1622702980000|2021-06-03 06:49:40|82898.2|82873.2|82901.7|82876.7|82901.7|82876.7|82897.3|82872.3|34
1622702990000|2021-06-03 06:49:50|82901.9|82876.9|82896.9|82871.9|82902.1|82877.1|82896.9|82871.9|52
1622703000000|2021-06-03 06:50:00|82897.8|82872.8|82906.5|82856.5|82908.6|82874.9|82895.5|82855.8|39
1622703010000|2021-06-03 06:50:10|82892.8|82867.8|82890.4|82865.4|82909.7|82870.2|82890.3|82856.7|52
1622703020000|2021-06-03 06:50:20|82890.8|82865.8|82888.2|82863.2|82890.8|82865.8|82885.4|82860.4|60
1622703030000|2021-06-03 06:50:30|82888.6|82863.6|82888.4|82863.4|82891|82866|82885.4|82860.4|57
1622703040000|2021-06-03 06:50:40|82888.2|82863.2|82890.3|82865.3|82900.2|82867.2|82886.1|82849|49
1622703050000|2021-06-03 06:50:50|82889|82864|82886.8|82861.8|82889.7|82864.7|82886.6|82861.6|39
1622703060000|2021-06-03 06:51:00|82886.9|82861.9|82891.4|82866.4|82892.3|82867.3|82886.9|82861.9|48
1622703070000|2021-06-03 06:51:10|82891.2|82866.2|82888.6|82863.6|82893.7|82868.7|82888.6|82863.6|38
1622703080000|2021-06-03 06:51:20|82888.2|82863.2|82886.8|82861.8|82891.6|82866.6|82886.1|82861.1|40
1622703090000|2021-06-03 06:51:30|82887|82862|82885.1|82860.1|82887.8|82862.8|82884.7|82859.7|40
1622703100000|2021-06-03 06:51:40|82885|82860|82924|82874|82929.4|82889.5|82885|82860|58
1622703110000|2021-06-03 06:51:50|82924.3|82874.3|82907.9|82882.9|82925.7|82884.7|82907.9|82871.1|45
1622703120000|2021-06-03 06:52:00|82908.6|82883.6|82908.7|82883.7|82910.6|82885.6|82908.2|82883.2|28
1622703130000|2021-06-03 06:52:10|82907.9|82882.9|82911.8|82886.8|82924.7|82886.8|82907.9|82870.3|27
1622703140000|2021-06-03 06:52:20|82911.7|82886.7|82905.8|82880.8|82911.7|82886.7|82905.8|82880.8|41
1622703150000|2021-06-03 06:52:30|82905.9|82880.9|82904.7|82879.7|82906.5|82881.5|82903.6|82878.6|27
1622703160000|2021-06-03 06:52:40|82904.3|82879.3|82904.4|82879.4|82905.6|82880.6|82903.6|82878.6|34
1622703170000|2021-06-03 06:52:50|82904.2|82879.2|82903.7|82878.7|82904.6|82879.6|82903.2|82878.2|36
1622703180000|2021-06-03 06:53:00|82903.5|82878.5|82906|82881|82906|82881|82902.7|82877.7|43
1622703190000|2021-06-03 06:53:10|82906.7|82881.7|82907.3|82882.3|82907.4|82882.4|82906.6|82881.6|25
1622703200000|2021-06-03 06:53:20|82907.1|82882.1|82904.7|82879.7|82907.1|82882.1|82903.6|82878.6|26
1622703210000|2021-06-03 06:53:30|82904.5|82879.5|82904|82879|82904.7|82879.7|82903.5|82878.5|21
1622703220000|2021-06-03 06:53:40|82903.7|82878.7|82880.4|82855.4|82906.6|82881.6|82880.1|82842.3|58
1622703230000|2021-06-03 06:53:50|82880.6|82855.6|82871.7|82846.7|82890.2|82855.6|82871.2|82834.1|66
1622703240000|2021-06-03 06:54:00|82872|82847|82869.7|82844.7|82889.7|82852.9|82867.2|82830|61
1622703250000|2021-06-03 06:54:10|82869.6|82844.6|82869.1|82844.1|82870|82845|82867.7|82842.7|29
1622703260000|2021-06-03 06:54:20|82869.4|82844.4|82865.6|82840.6|82870.1|82845.1|82864.6|82839.6|34
1622703270000|2021-06-03 06:54:30|82865.4|82840.4|82880.7|82855.7|82880.9|82855.9|82863.9|82838.9|60
1622703280000|2021-06-03 06:54:40|82880.5|82855.5|82880.4|82855.4|82881.4|82856.4|82879.1|82854.1|44
1622703290000|2021-06-03 06:54:50|82880.3|82855.3|82888.8|82863.8|82890|82865|82880.3|82855.3|31
1622703300000|2021-06-03 06:55:00|82888|82863|82876.3|82851.3|82888|82863|82875.6|82850.6|55
1622703310000|2021-06-03 06:55:10|82875.5|82850.5|82879|82854|82880|82855|82874.8|82849.8|37
1622703320000|2021-06-03 06:55:20|82879.4|82854.4|82874.9|82849.9|82880.9|82855.9|82874.8|82849.8|47
1622703330000|2021-06-03 06:55:30|82874.6|82849.6|82881|82856|82882.1|82857.1|82874.6|82849.6|53
1622703340000|2021-06-03 06:55:40|82880.1|82855.1|82866.8|82841.8|82880.3|82855.3|82866|82829.3|51
1622703350000|2021-06-03 06:55:50|82867|82842|82861.6|82836.6|82867|82842|82860.1|82835.1|57
1622703360000|2021-06-03 06:56:00|82861.9|82836.9|82859.6|82834.6|82862|82837|82857|82832|50
1622703370000|2021-06-03 06:56:10|82860.2|82835.2|82853.9|82828.9|82860.5|82835.5|82853.6|82828.6|44
1622703380000|2021-06-03 06:56:20|82853.8|82828.8|82857|82832|82857.6|82832.6|82853.5|82828.5|36
1622703390000|2021-06-03 06:56:30|82857.2|82832.2|82846.8|82821.8|82860.2|82833.3|82845.4|82807.2|48
1622703400000|2021-06-03 06:56:40|82846.9|82821.9|82849.7|82824.7|82849.7|82824.7|82846.1|82821.1|43
1622703410000|2021-06-03 06:56:50|82850.5|82825.5|82856.4|82831.4|82858|82833|82850.4|82825.4|49
1622703420000|2021-06-03 06:57:00|82857.5|82832.5|82871.5|82846.5|82873.1|82848.1|82857.2|82832.2|68
1622703430000|2021-06-03 06:57:10|82870.8|82845.8|82871.5|82846.5|82875.1|82850.1|82869.4|82844.4|65
1622703440000|2021-06-03 06:57:20|82871.6|82846.6|82873.2|82848.2|82875.5|82850.5|82871.6|82846.6|48
1622703450000|2021-06-03 06:57:30|82873|82848|82873.4|82848.4|82874.1|82849.1|82872.9|82847.9|34
1622703460000|2021-06-03 06:57:40|82873.3|82848.3|82870.3|82845.3|82875.6|82850.6|82869.6|82844.6|53
1622703470000|2021-06-03 06:57:50|82869.9|82844.9|82871.2|82846.2|82871.7|82846.7|82868.3|82843.3|42
1622703480000|2021-06-03 06:58:00|82871.3|82846.3|82875.8|82850.8|82875.8|82850.8|82869.8|82844.8|46
1622703490000|2021-06-03 06:58:10|82876.4|82851.4|82876.1|82851.1|82876.8|82851.8|82874.6|82849.6|47
1622703500000|2021-06-03 06:58:20|82876.3|82851.3|82873.7|82848.7|82876.3|82851.3|82866|82841|55
1622703510000|2021-06-03 06:58:30|82874|82849|82880.3|82855.3|82880.3|82855.3|82873.7|82848.7|51
1622703520000|2021-06-03 06:58:40|82879.9|82854.9|82880|82855|82884.4|82859.4|82879|82854|61
1622703530000|2021-06-03 06:58:50|82878.5|82853.5|82874.5|82849.5|82880.9|82855.9|82873.3|82848.3|48
1622703540000|2021-06-03 06:59:00|82874.7|82849.7|82878|82853|82887|82853.3|82872.9|82837|47
1622703550000|2021-06-03 06:59:10|82876.8|82851.8|82882.5|82857.5|82882.8|82857.8|82875.6|82850.6|57
1622703560000|2021-06-03 06:59:20|82882.4|82857.4|82876.5|82851.5|82885.8|82860.8|82875.9|82850.9|49
1622703570000|2021-06-03 06:59:30|82874.2|82849.2|82873.9|82848.9|82890.3|82852.1|82873.6|82839.4|60
1622703580000|2021-06-03 06:59:40|82873.4|82848.4|82868.4|82843.4|82881.5|82851.6|82865.4|82829.1|54
1622703590000|2021-06-03 06:59:50|82868.7|82843.7|82871|82846|82883.7|82847.6|82868.6|82833.7|59
1622703600000|2021-06-03 07:00:00|82871.2|82846.2|82884.3|82834.3|82885.6|82849.5|82866|82832.7|60
1622703610000|2021-06-03 07:00:10|82883|82833|82880.9|82855.9|82886.4|82858|82872.9|82833|68
1622703620000|2021-06-03 07:00:20|82881|82856|82885.5|82860.5|82898.9|82862|82878.6|82842.4|68
1622703630000|2021-06-03 07:00:30|82885.2|82860.2|82881.1|82856.1|82886.4|82861.4|82877|82852|48
1622703640000|2021-06-03 07:00:40|82880.9|82855.9|82875.6|82850.6|82882|82857|82875.1|82850.1|47
1622703650000|2021-06-03 07:00:50|82873.6|82848.6|82879.6|82854.6|82880.5|82855.5|82873.6|82848.6|52
1622703660000|2021-06-03 07:01:00|82879.3|82854.3|82881.6|82856.6|82883.9|82858.9|82878|82853|44
1622703670000|2021-06-03 07:01:10|82881.1|82856.1|82882.3|82857.3|82883.2|82858.2|82881|82856|39
1622703680000|2021-06-03 07:01:20|82882.4|82857.4|82888.6|82863.6|82890.1|82865.1|82882|82857|54
1622703690000|2021-06-03 07:01:30|82890.1|82865.1|82898.5|82873.5|82898.5|82873.5|82887.3|82862.3|63
1622703700000|2021-06-03 07:01:40|82898.8|82873.8|82900.4|82875.4|82901.9|82876.9|82897.5|82872.5|55
1622703710000|2021-06-03 07:01:50|82901.5|82876.5|82894.2|82869.2|82901.5|82876.5|82894.2|82869.2|56
1622703720000|2021-06-03 07:02:00|82895.5|82870.5|82897.8|82872.8|82910.6|82878.5|82894.9|82858|68
1622703730000|2021-06-03 07:02:10|82897.7|82872.7|82889.1|82864.1|82909.8|82874.6|82888.4|82856.9|51
1622703740000|2021-06-03 07:02:20|82888.1|82863.1|82887.3|82862.3|82888.4|82863.4|82882|82857|60
1622703750000|2021-06-03 07:02:30|82886.9|82861.9|82872.6|82847.6|82887.5|82862.5|82872.4|82847.4|62
1622703760000|2021-06-03 07:02:40|82872.2|82847.2|82870.6|82845.6|82874|82849|82870.3|82845.3|37
1622703770000|2021-06-03 07:02:50|82868.6|82843.6|82869.5|82844.5|82870.4|82845.4|82868.1|82843.1|45
1622703780000|2021-06-03 07:03:00|82869.2|82844.2|82873.9|82848.9|82886.7|82849.6|82869.2|82834.7|51
1622703790000|2021-06-03 07:03:10|82874.1|82849.1|82873.2|82848.2|82887.5|82850|82872.3|82836.9|36
1622703800000|2021-06-03 07:03:20|82873|82848|82866.5|82841.5|82883.1|82848.6|82865.6|82828.8|48
1622703810000|2021-06-03 07:03:30|82866.2|82841.2|82866.4|82841.4|82869.5|82844.5|82864.8|82839.8|52
1622703820000|2021-06-03 07:03:40|82866.2|82841.2|82867.5|82842.5|82869.5|82844.5|82866.2|82841.2|27
1622703830000|2021-06-03 07:03:50|82867.6|82842.6|82871.9|82846.9|82872|82847|82866.6|82841.6|37
1622703840000|2021-06-03 07:04:00|82872|82847|82875.5|82850.5|82875.6|82850.6|82871.9|82846.9|38
1622703850000|2021-06-03 07:04:10|82875.3|82850.3|82877|82852|82878.7|82853.7|82873|82848|49
1622703860000|2021-06-03 07:04:20|82876.7|82851.7|82881.4|82856.4|82885.3|82860.3|82876.3|82851.3|56
1622703870000|2021-06-03 07:04:30|82881.7|82856.7|82878.6|82853.6|82881.7|82856.7|82875.5|82850.5|42
1622703880000|2021-06-03 07:04:40|82878.2|82853.2|82881.4|82856.4|82884.3|82859.3|82877|82852|50
1622703890000|2021-06-03 07:04:50|82881.3|82856.3|82883.4|82858.4|82883.5|82858.5|82880.7|82855.7|41
1622703900000|2021-06-03 07:05:00|82882.9|82857.9|82878.9|82853.9|82885.1|82860.1|82875.5|82850.5|54
1622703910000|2021-06-03 07:05:10|82879.6|82854.6|82879.7|82854.7|82883.5|82858.5|82879.6|82854.6|54
1622703920000|2021-06-03 07:05:20|82880.2|82855.2|82883.8|82858.8|82883.8|82858.8|82877.7|82852.7|55
1622703930000|2021-06-03 07:05:30|82884|82859|82882.5|82857.5|82884|82859|82881.6|82856.6|27
1622703940000|2021-06-03 07:05:40|82882.2|82857.2|82881.7|82856.7|82882.3|82857.3|82881.4|82856.4|33
1622703950000|2021-06-03 07:05:50|82881.4|82856.4|82881.7|82856.7|82882|82857|82877.6|82852.6|45
1622703960000|2021-06-03 07:06:00|82880.7|82855.7|82879.5|82854.5|82881.8|82856.8|82878|82853|31
1622703970000|2021-06-03 07:06:10|82880.4|82855.4|82877.5|82852.5|82880.4|82855.4|82876.7|82851.7|45
1622703980000|2021-06-03 07:06:20|82877.3|82852.3|82879|82854|82879|82854|82877.3|82852.3|27
1622703990000|2021-06-03 07:06:30|82879.1|82854.1|82876.3|82851.3|82879.3|82854.3|82876.3|82851.3|30
1622704000000|2021-06-03 07:06:40|82876.9|82851.9|82877.4|82852.4|82878.3|82853.3|82876.8|82851.8|23
1622704010000|2021-06-03 07:06:50|82876.7|82851.7|82878.5|82853.5|82880.4|82855.4|82876.7|82851.7|52
1622704020000|2021-06-03 07:07:00|82878.6|82853.6|82879.5|82854.5|82880|82855|82878|82853|50
1622704030000|2021-06-03 07:07:10|82880|82855|82875.1|82850.1|82880|82855|82874.2|82849.2|45
1622704040000|2021-06-03 07:07:20|82882|82857|82889.3|82864.3|82890.3|82865.3|82882|82857|46
1622704050000|2021-06-03 07:07:30|82889.1|82864.1|82890.3|82865.3|82892.5|82867.5|82888.6|82863.6|56
1622704060000|2021-06-03 07:07:40|82890.8|82865.8|82891.5|82866.5|82893.7|82868.7|82890|82865|49
1622704070000|2021-06-03 07:07:50|82891.1|82866.1|82891.6|82866.6|82893.5|82868.5|82889.5|82864.5|22
1622704080000|2021-06-03 07:08:00|82892.1|82867.1|82893.3|82868.3|82895.3|82870.3|82891.7|82866.7|45
1622704090000|2021-06-03 07:08:10|82893.9|82868.9|82896.1|82871.1|82896.9|82871.9|82890.7|82865.7|49
1622704100000|2021-06-03 07:08:20|82896.3|82871.3|82895.8|82870.8|82896.6|82871.6|82894.6|82869.6|35
1622704110000|2021-06-03 07:08:30|82895.7|82870.7|82895.8|82870.8|82895.9|82870.9|82895|82870|32
1622704120000|2021-06-03 07:08:40|82895.3|82870.3|82901.5|82876.5|82902.7|82877.7|82895.3|82870.3|38
1622704130000|2021-06-03 07:08:50|82901.8|82876.8|82901.4|82876.4|82902.9|82877.9|82901.3|82876.3|39
1622704140000|2021-06-03 07:09:00|82902.4|82877.4|82909.9|82884.9|82911.1|82886.1|82902.4|82877.4|47
1622704150000|2021-06-03 07:09:10|82910.4|82885.4|82911.8|82886.8|82913.8|82888.8|82910.4|82885.4|37
1622704160000|2021-06-03 07:09:20|82911.6|82886.6|82908.2|82883.2|82912.2|82887.2|82908.2|82883.2|37
1622704170000|2021-06-03 07:09:30|82909.2|82884.2|82906.5|82881.5|82909.2|82884.2|82905.6|82880.6|41
1622704180000|2021-06-03 07:09:40|82906.9|82881.9|82907.8|82882.8|82908.2|82883.2|82905.9|82880.9|39
1622704190000|2021-06-03 07:09:50|82907.9|82882.9|82909.4|82884.4|82912.1|82887.1|82907.9|82882.9|40
1622704200000|2021-06-03 07:10:00|82909.5|82884.5|82910|82885|82911.4|82886.4|82909.5|82884.5|38
1622704210000|2021-06-03 07:10:10|82910.1|82885.1|82911.2|82886.2|82911.6|82886.6|82909.5|82884.5|32
1622704220000|2021-06-03 07:10:20|82911.5|82886.5|82915.5|82890.5|82917.9|82892.9|82911.3|82886.3|48
1622704230000|2021-06-03 07:10:30|82915.4|82890.4|82924.3|82899.3|82946.5|82908.6|82915.4|82886.8|60
1622704240000|2021-06-03 07:10:40|82924.1|82899.1|82929.2|82904.2|82941.6|82904.5|82921.8|82884.2|56
1622704250000|2021-06-03 07:10:50|82929.1|82904.1|82932.5|82907.5|82945.5|82908.1|82929.1|82893.9|44
1622704260000|2021-06-03 07:11:00|82931.9|82906.9|82950.2|82925.2|82964.8|82929|82931.9|82906.9|66
1622704270000|2021-06-03 07:11:10|82951.3|82926.3|82943.3|82918.3|82959.1|82926.3|82940.4|82905.5|52
1622704280000|2021-06-03 07:11:20|82943.4|82918.4|82951.7|82926.7|82964.8|82927.2|82942.4|82905.5|41
1622704290000|2021-06-03 07:11:30|82951|82926|82953.2|82928.2|82954.6|82929.6|82951|82926|39
1622704300000|2021-06-03 07:11:40|82952.9|82927.9|82953.4|82928.4|82953.7|82928.7|82952.8|82927.8|27
1622704310000|2021-06-03 07:11:50|82953.5|82928.5|82953.6|82928.6|82954.1|82929.1|82952.8|82927.8|28
1622704320000|2021-06-03 07:12:00|82953.7|82928.7|82947.2|82922.2|82953.9|82928.9|82946.9|82921.9|46
1622704330000|2021-06-03 07:12:10|82948.2|82923.2|82947.5|82922.5|82948.9|82923.9|82946.3|82921.3|28
1622704340000|2021-06-03 07:12:20|82947.4|82922.4|82946.9|82921.9|82947.6|82922.6|82946.3|82921.3|28
1622704350000|2021-06-03 07:12:30|82947|82922|82940.5|82915.5|82947.2|82922.2|82940|82915|31
1622704360000|2021-06-03 07:12:40|82940.7|82915.7|82938.5|82913.5|82951.2|82915.7|82938.1|82899.9|39
1622704370000|2021-06-03 07:12:50|82937.8|82912.8|82937.1|82912.1|82938.3|82913.3|82937.1|82912.1|26
1622704380000|2021-06-03 07:13:00|82937.3|82912.3|82930.7|82905.7|82937.3|82912.3|82930.7|82905.7|21
1622704390000|2021-06-03 07:13:10|82931.1|82906.1|82930.1|82905.1|82931.6|82906.6|82929.7|82904.7|20
1622704400000|2021-06-03 07:13:20|82930.2|82905.2|82929|82904|82943.7|82907.3|82929|82892.2|29
1622704410000|2021-06-03 07:13:30|82928.9|82903.9|82921.8|82896.8|82928.9|82903.9|82919.9|82894.9|27
1622704420000|2021-06-03 07:13:40|82922.1|82897.1|82926.2|82901.2|82928.8|82903.8|82920.9|82895.9|57
1622704430000|2021-06-03 07:13:50|82926.1|82901.1|82926.3|82901.3|82928.7|82903.7|82926|82901|33
1622704440000|2021-06-03 07:14:00|82926.5|82901.5|82921.3|82896.3|82930.3|82901.5|82916.5|82880|58
1622704450000|2021-06-03 07:14:10|82921.4|82896.4|82927.4|82902.4|82927.4|82902.4|82917.9|82892.9|52
1622704460000|2021-06-03 07:14:20|82928.5|82903.5|82922.1|82897.1|82938|82905.4|82922.1|82886.5|53
1622704470000|2021-06-03 07:14:30|82922.9|82897.9|82923.2|82898.2|82924.8|82899.8|82921|82896|50
1622704480000|2021-06-03 07:14:40|82922.9|82897.9|82918.4|82893.4|82926.4|82901.4|82916.5|82891.5|60
1622704490000|2021-06-03 07:14:50|82918.5|82893.5|82920.3|82895.3|82932|82896.9|82917|82880.2|60
1622704500000|2021-06-03 07:15:00|82919.6|82894.6|82935.9|82910.9|82949.2|82912.2|82919.1|82894.1|62
1622704510000|2021-06-03 07:15:10|82935.6|82910.6|82933.5|82908.5|82939.9|82914.9|82933.3|82908.3|65
1622704520000|2021-06-03 07:15:20|82933.6|82908.6|82947.2|82922.2|82948.1|82923.1|82933.6|82908.6|55
1622704530000|2021-06-03 07:15:30|82948.4|82923.4|82955.7|82930.7|82958.2|82933.2|82947.9|82922.9|55
1622704540000|2021-06-03 07:15:40|82955.6|82930.6|82955.9|82930.9|82968.4|82932.4|82954.9|82917.7|37
1622704550000|2021-06-03 07:15:50|82955|82930|82956.2|82931.2|82960.2|82935.2|82954.1|82929.1|55
1622704560000|2021-06-03 07:16:00|82956.5|82931.5|82960.5|82935.5|82960.5|82935.5|82955.3|82930.3|46
1622704570000|2021-06-03 07:16:10|82960.4|82935.4|82968.1|82943.1|82971.4|82946.4|82959.9|82934.9|38
1622704580000|2021-06-03 07:16:20|82968.4|82943.4|82967.5|82942.5|82970.6|82945.6|82967|82942|44
1622704590000|2021-06-03 07:16:30|82967.3|82942.3|82966.8|82941.8|82967.4|82942.4|82966|82941|20
1622704600000|2021-06-03 07:16:40|82966.7|82941.7|82963|82938|82968.4|82943.4|82961.9|82936.9|37
1622704610000|2021-06-03 07:16:50|82962.1|82937.1|82973.6|82948.6|82974.2|82949.2|82962.1|82937.1|52
1622704620000|2021-06-03 07:17:00|82973.1|82948.1|82970.9|82945.9|82976.6|82951.6|82970.9|82945.9|55
1622704630000|2021-06-03 07:17:10|82972.5|82947.5|82968.6|82943.6|82972.9|82947.9|82967.7|82942.7|31
1622704640000|2021-06-03 07:17:20|82968.2|82943.2|82963|82938|82976.1|82943.2|82962.5|82925.1|34
1622704650000|2021-06-03 07:17:30|82963.1|82938.1|82963.8|82938.8|82963.8|82938.8|82961.6|82936.6|33
1622704660000|2021-06-03 07:17:40|82964|82939|82960.4|82935.4|82964|82939|82960.3|82935.3|33
1622704670000|2021-06-03 07:17:50|82960.5|82935.5|82959|82934|82960.9|82935.9|82959|82934|35
1622704680000|2021-06-03 07:18:00|82959.1|82934.1|82957.1|82932.1|82959.8|82934.8|82956.9|82931.9|30
1622704690000|2021-06-03 07:18:10|82959.7|82934.7|82956.1|82931.1|82959.7|82934.7|82955|82930|34
1622704700000|2021-06-03 07:18:20|82955.8|82930.8|82951.1|82926.1|82956.5|82931.5|82949.6|82924.6|58
1622704710000|2021-06-03 07:18:30|82950.9|82925.9|82947.9|82922.9|82951.9|82926.9|82947.6|82922.6|36
1622704720000|2021-06-03 07:18:40|82947.7|82922.7|82947.8|82922.8|82949.8|82924.8|82947.7|82922.7|28
1622704730000|2021-06-03 07:18:50|82947.5|82922.5|82956.7|82906.7|82956.9|82923.1|82944.1|82906.7|31
1622704740000|2021-06-03 07:19:00|82956.8|82906.8|82939.6|82914.6|82957.4|82919.1|82936.8|82905.9|23
1622704750000|2021-06-03 07:19:10|82939.7|82914.7|82942.8|82917.8|82945.4|82920.4|82937.8|82912.8|48
1622704760000|2021-06-03 07:19:20|82944.9|82919.9|82956.5|82931.5|82965.7|82934|82944.9|82912|37
1622704770000|2021-06-03 07:19:30|82957.6|82932.6|82958.8|82933.8|82959.1|82934.1|82956.3|82931.3|23
1622704780000|2021-06-03 07:19:40|82958.5|82933.5|82958.8|82933.8|82959|82934|82957|82932|28
1622704790000|2021-06-03 07:19:50|82956.4|82931.4|82954.1|82929.1|82956.4|82931.4|82953.1|82928.1|32
1622704800000|2021-06-03 07:20:00|82954.4|82929.4|82949|82924|82954.7|82929.7|82948.1|82923.1|56
1622704810000|2021-06-03 07:20:10|82949.5|82924.5|82957.3|82932.3|82957.3|82932.3|82948.8|82923.8|57
1622704820000|2021-06-03 07:20:20|82957.2|82932.2|82958.6|82933.6|82958.7|82933.7|82956.9|82931.9|42
1622704830000|2021-06-03 07:20:30|82958.2|82933.2|82955.3|82930.3|82958.2|82933.2|82952.8|82927.8|36
1622704840000|2021-06-03 07:20:40|82955.1|82930.1|82950|82925|82956|82931|82947|82922|42
1622704850000|2021-06-03 07:20:50|82950.2|82925.2|82948.5|82923.5|82951.1|82926.1|82945.1|82920.1|52
1622704860000|2021-06-03 07:21:00|82950.2|82925.2|82949|82924|82950.2|82925.2|82948|82923|32
1622704870000|2021-06-03 07:21:10|82951.5|82926.5|82955.6|82930.6|82955.9|82930.9|82951|82926|39
1622704880000|2021-06-03 07:21:20|82955.9|82930.9|82953.8|82928.8|82958|82933|82953.8|82928.8|40
1622704890000|2021-06-03 07:21:30|82953.9|82928.9|82956.6|82931.6|82959|82934|82950.6|82925.6|51
1622704900000|2021-06-03 07:21:40|82955.9|82930.9|82950.4|82925.4|82956.9|82931.9|82949.8|82924.8|39
1622704910000|2021-06-03 07:21:50|82950.8|82925.8|82953.6|82928.6|82955|82930|82950.8|82925.8|41
1622704920000|2021-06-03 07:22:00|82953.5|82928.5|82949.8|82924.8|82954.2|82929.2|82949|82924|29
1622704930000|2021-06-03 07:22:10|82949.9|82924.9|82951.4|82926.4|82952.4|82927.4|82947.9|82922.9|35
1622704940000|2021-06-03 07:22:20|82951|82926|82946.8|82921.8|82952.6|82927.6|82946.6|82921.6|39
1622704950000|2021-06-03 07:22:30|82947.4|82922.4|82949.9|82924.9|82949.9|82924.9|82946.1|82921.1|33
1622704960000|2021-06-03 07:22:40|82950|82925|82950.9|82925.9|82951.3|82926.3|82950|82925|23
1622704970000|2021-06-03 07:22:50|82950|82925|82951.8|82926.8|82952.3|82927.3|82950|82925|31
1622704980000|2021-06-03 07:23:00|82952.8|82927.8|82955.9|82930.9|82957.2|82932.2|82951.6|82926.6|37
1622704990000|2021-06-03 07:23:10|82955.7|82930.7|82955.6|82930.6|82956.3|82931.3|82954.2|82929.2|21
1622705000000|2021-06-03 07:23:20|82955.8|82930.8|82959.1|82934.1|82970.3|82934.9|82955.2|82920.3|36
1622705010000|2021-06-03 07:23:30|82959.8|82934.8|82963.9|82938.9|82969.1|82944.1|82959|82934|61
1622705020000|2021-06-03 07:23:40|82964.3|82939.3|82957.6|82932.6|82967.1|82942.1|82955.4|82930.4|54
1622705030000|2021-06-03 07:23:50|82957.2|82932.2|82957.1|82932.1|82958.4|82933.4|82955.5|82930.5|29
1622705040000|2021-06-03 07:24:00|82956|82931|82954.8|82929.8|82956.7|82931.7|82951.7|82926.7|45
1622705050000|2021-06-03 07:24:10|82954.2|82929.2|82950.9|82925.9|82955.8|82930.8|82949.1|82924.1|39
1622705060000|2021-06-03 07:24:20|82951.7|82926.7|82955.7|82930.7|82955.7|82930.7|82951.1|82926.1|32
1622705070000|2021-06-03 07:24:30|82956|82931|82957.8|82932.8|82968.6|82936.9|82955.7|82918.6|31
1622705080000|2021-06-03 07:24:40|82957.9|82932.9|82955.5|82930.5|82959.6|82934.6|82953.7|82928.7|30
1622705090000|2021-06-03 07:24:50|82955.8|82930.8|82957.7|82932.7|82957.8|82932.8|82954.3|82929.3|24
1622705100000|2021-06-03 07:25:00|82957.5|82932.5|82961.6|82936.6|82962.8|82937.8|82957.5|82932.5|44
1622705110000|2021-06-03 07:25:10|82961.9|82936.9|82964.5|82939.5|82965.6|82940.6|82961.3|82936.3|40
1622705120000|2021-06-03 07:25:20|82964.7|82939.7|82960.9|82935.9|82964.7|82939.7|82960.4|82935.4|34
1622705130000|2021-06-03 07:25:30|82961.1|82936.1|82960.3|82935.3|82961.1|82936.1|82959.4|82934.4|29
1622705140000|2021-06-03 07:25:40|82960.8|82935.8|82959.7|82934.7|82962.9|82937.9|82959.4|82934.4|27
1622705150000|2021-06-03 07:25:50|82959.5|82934.5|82956.7|82931.7|82968.7|82937.2|82955.4|82918.3|29
1622705160000|2021-06-03 07:26:00|82956.6|82931.6|82959.5|82934.5|82974.6|82939.4|82956.6|82924.6|50
1622705170000|2021-06-03 07:26:10|82959.1|82934.1|82960.3|82935.3|82961.5|82936.5|82959.1|82934.1|31
1622705180000|2021-06-03 07:26:20|82960.7|82935.7|82958.3|82933.3|82970.8|82935.7|82958.1|82920.8|42
1622705190000|2021-06-03 07:26:30|82958.5|82933.5|82963.1|82938.1|82963.1|82938.1|82958.5|82933.5|35
1622705200000|2021-06-03 07:26:40|82963.2|82938.2|82962.2|82937.2|82963.2|82938.2|82961.9|82936.9|27
1622705210000|2021-06-03 07:26:50|82961.6|82936.6|82960.1|82935.1|82961.6|82936.6|82959.4|82934.4|23
1622705220000|2021-06-03 07:27:00|82960.3|82935.3|82965.1|82940.1|82965.1|82940.1|82960.3|82935.3|37
1622705230000|2021-06-03 07:27:10|82964.7|82939.7|82968.6|82943.6|82969.9|82944.9|82964.4|82939.4|35
1622705240000|2021-06-03 07:27:20|82970.6|82945.6|82970.8|82945.8|82972.6|82947.6|82967.3|82942.3|45
1622705250000|2021-06-03 07:27:30|82971.9|82946.9|82963.7|82938.7|82978.9|82947.3|82963.5|82928.2|44
1622705260000|2021-06-03 07:27:40|82963.6|82938.6|82968.8|82943.8|82969.3|82944.3|82963.6|82938.6|40
1622705270000|2021-06-03 07:27:50|82968.4|82943.4|82967.4|82942.4|82969.9|82944.9|82966.3|82941.3|34
1622705280000|2021-06-03 07:28:00|82967|82942|82961.8|82936.8|82967.6|82942.6|82961.6|82936.6|42
1622705290000|2021-06-03 07:28:10|82961.6|82936.6|82961.2|82936.2|82962.9|82937.9|82959.7|82934.7|41
1622705300000|2021-06-03 07:28:20|82961.4|82936.4|82957.7|82932.7|82961.9|82936.9|82956.3|82931.3|54
1622705310000|2021-06-03 07:28:30|82957.6|82932.6|82951.8|82926.8|82957.6|82932.6|82947.8|82922.8|38
1622705320000|2021-06-03 07:28:40|82951.7|82926.7|82951|82926|82954|82929|82950.4|82925.4|40
1622705330000|2021-06-03 07:28:50|82951.3|82926.3|82936.7|82911.7|82951.3|82926.3|82935.1|82910.1|49
1622705340000|2021-06-03 07:29:00|82936.9|82911.9|82939.5|82914.5|82939.5|82914.5|82936.3|82911.3|41
1622705350000|2021-06-03 07:29:10|82939.6|82914.6|82934.7|82909.7|82940.8|82915.8|82933.9|82908.9|41
1622705360000|2021-06-03 07:29:20|82935|82910|82931.8|82906.8|82935.8|82910.8|82931.8|82906.8|39
1622705370000|2021-06-03 07:29:30|82931.5|82906.5|82935|82910|82947.7|82911.9|82931.5|82897.3|52
1622705380000|2021-06-03 07:29:40|82934.5|82909.5|82937.2|82912.2|82938|82913|82934.5|82909.5|43
1622705390000|2021-06-03 07:29:50|82937|82912|82943.8|82918.8|82946.6|82921.6|82936.3|82911.3|50
1622705400000|2021-06-03 07:30:00|82943.6|82918.6|82949.9|82924.9|82949.9|82924.9|82943.6|82918.6|50
1622705410000|2021-06-03 07:30:10|82949.5|82924.5|82946.4|82921.4|82949.8|82924.8|82943.3|82918.3|47
1622705420000|2021-06-03 07:30:20|82946.5|82921.5|82946.1|82921.1|82948.5|82923.5|82944.8|82919.8|37
1622705430000|2021-06-03 07:30:30|82945.8|82920.8|82944.8|82919.8|82947.1|82922.1|82944.4|82919.4|37
1622705440000|2021-06-03 07:30:40|82944.7|82919.7|82944.7|82919.7|82945.4|82920.4|82944.5|82919.5|27
1622705450000|2021-06-03 07:30:50|82944.8|82919.8|82952.6|82927.6|82953.2|82928.2|82944.8|82919.8|37
1622705460000|2021-06-03 07:31:00|82952.3|82927.3|82939.4|82914.4|82953.2|82928.2|82939.4|82914.4|50
1622705470000|2021-06-03 07:31:10|82939.5|82914.5|82949.8|82924.8|82949.8|82924.8|82938.9|82913.9|39
1622705480000|2021-06-03 07:31:20|82949.5|82924.5|82950.5|82925.5|82951.2|82926.2|82949.4|82924.4|26
1622705490000|2021-06-03 07:31:30|82950.7|82925.7|82952.9|82927.9|82954.9|82929.9|82949.8|82924.8|41
1622705500000|2021-06-03 07:31:40|82953.7|82928.7|82970.3|82920.3|82971|82934.4|82952.1|82920.3|45
1622705510000|2021-06-03 07:31:50|82957.3|82932.3|82956.3|82931.3|82957.3|82932.3|82955.8|82930.8|35
1622705520000|2021-06-03 07:32:00|82956.4|82931.4|82958.5|82933.5|82960.6|82935.6|82956.1|82931.1|44
1622705530000|2021-06-03 07:32:10|82958|82933|82959.8|82934.8|82959.8|82934.8|82956.8|82931.8|32
1622705540000|2021-06-03 07:32:20|82959.4|82934.4|82963.7|82938.7|82964.4|82939.4|82959.3|82934.3|38
1622705550000|2021-06-03 07:32:30|82963.5|82938.5|82965.9|82940.9|82980.7|82953|82963.5|82928.9|45
1622705560000|2021-06-03 07:32:40|82966.2|82941.2|82968.9|82943.9|82968.9|82943.9|82965.1|82940.1|37
1622705570000|2021-06-03 07:32:50|82969|82944|82971.4|82946.4|82972|82947|82968.4|82943.4|39
1622705580000|2021-06-03 07:33:00|82971.2|82946.2|82982.2|82932.2|82982.2|82949.8|82968.1|82932.2|40
1622705590000|2021-06-03 07:33:10|82980.4|82930.4|82970.4|82945.4|82980.4|82946|82967.4|82930.4|33
1622705600000|2021-06-03 07:33:20|82969.5|82944.5|82960.6|82935.6|82970|82945|82960.6|82935.6|43
1622705610000|2021-06-03 07:33:30|82961.5|82936.5|82959.3|82934.3|82967.2|82942.2|82958.6|82933.6|44
1622705620000|2021-06-03 07:33:40|82959.9|82934.9|82951.5|82926.5|82966.7|82935.1|82949.7|82916.7|47
1622705630000|2021-06-03 07:33:50|82951.3|82926.3|82944.1|82919.1|82965.6|82932.9|82942.6|82908.7|59
1622705640000|2021-06-03 07:34:00|82942.6|82917.6|82944.7|82919.7|82945.5|82920.5|82942.6|82917.6|35
1622705650000|2021-06-03 07:34:10|82944.9|82919.9|82942.5|82917.5|82945.1|82920.1|82941.9|82916.9|25
1622705660000|2021-06-03 07:34:20|82942.6|82917.6|82945.4|82920.4|82945.9|82920.9|82941.6|82916.6|41
1622705670000|2021-06-03 07:34:30|82945.6|82920.6|82946.4|82921.4|82948|82923|82945|82920|33
1622705680000|2021-06-03 07:34:40|82946.5|82921.5|82944.5|82919.5|82946.5|82921.5|82944.5|82919.5|22
1622705690000|2021-06-03 07:34:50|82944.8|82919.8|82944.6|82919.6|82947.5|82922.5|82943.5|82918.5|31
1622705700000|2021-06-03 07:35:00|82944.3|82919.3|82944.8|82919.8|82945.3|82920.3|82944|82919|25
1622705710000|2021-06-03 07:35:10|82944.6|82919.6|82950.5|82925.5|82950.5|82925.5|82944.4|82919.4|31
1622705720000|2021-06-03 07:35:20|82951.4|82926.4|82951.9|82926.9|82952.4|82927.4|82949.2|82924.2|40
1622705730000|2021-06-03 07:35:30|82951.7|82926.7|82950.5|82925.5|82953.6|82928.6|82950.3|82925.3|29
1622705740000|2021-06-03 07:35:40|82950.6|82925.6|82949.7|82924.7|82952.2|82927.2|82949.2|82924.2|30
1622705750000|2021-06-03 07:35:50|82949.1|82924.1|82945.8|82920.8|82950.4|82925.4|82944.2|82919.2|26
1622705760000|2021-06-03 07:36:00|82946|82921|82945.2|82920.2|82947.2|82922.2|82944.6|82919.6|37
1622705770000|2021-06-03 07:36:10|82945.4|82920.4|82946.5|82921.5|82947.5|82922.5|82945.4|82920.4|26
1622705780000|2021-06-03 07:36:20|82946.3|82921.3|82946.9|82921.9|82948.4|82923.4|82946.3|82921.3|18
1622705790000|2021-06-03 07:36:30|82947.4|82922.4|82946.8|82921.8|82947.4|82922.4|82944.3|82919.3|35
1622705800000|2021-06-03 07:36:40|82946.9|82921.9|82947.1|82922.1|82951.1|82926.1|82946.3|82921.3|36
1622705810000|2021-06-03 07:36:50|82947.7|82922.7|82947|82922|82948.6|82923.6|82946.7|82921.7|21
1622705820000|2021-06-03 07:37:00|82946.8|82921.8|82941.1|82916.1|82947|82922|82940.3|82915.3|35
1622705830000|2021-06-03 07:37:10|82939.7|82914.7|82944|82919|82945.2|82920.2|82939.7|82914.7|40
1622705840000|2021-06-03 07:37:20|82943.9|82918.9|82943.2|82918.2|82944.9|82919.9|82943.2|82918.2|37
1622705850000|2021-06-03 07:37:30|82943.5|82918.5|82943.3|82918.3|82944.4|82919.4|82943.2|82918.2|29
1622705860000|2021-06-03 07:37:40|82943.5|82918.5|82947.6|82922.6|82947.7|82922.7|82941|82916|47
1622705870000|2021-06-03 07:37:50|82947.5|82922.5|82949|82924|82949.2|82924.2|82947.4|82922.4|30
1622705880000|2021-06-03 07:38:00|82948.9|82923.9|82945.1|82920.1|82948.9|82923.9|82945.1|82920.1|36
1622705890000|2021-06-03 07:38:10|82946.7|82921.7|82938|82913|82946.7|82921.7|82935|82910|46
1622705900000|2021-06-03 07:38:20|82937.9|82912.9|82940.5|82915.5|82942.8|82917.8|82937|82912|42
1622705910000|2021-06-03 07:38:30|82940|82915|82942.8|82917.8|82943.4|82918.4|82935.9|82910.9|54
1622705920000|2021-06-03 07:38:40|82942.7|82917.7|82945.6|82920.6|82948.2|82923.2|82941.6|82916.6|28
1622705930000|2021-06-03 07:38:50|82946|82921|82965.6|82940.6|82966.9|82941.9|82945.5|82920.5|49
1622705940000|2021-06-03 07:39:00|82965.4|82940.4|82965.3|82940.3|82965.7|82940.7|82961.6|82936.6|46
1622705950000|2021-06-03 07:39:10|82966.2|82941.2|82965.2|82915.2|82966.6|82941.6|82949.7|82915.2|37
1622705960000|2021-06-03 07:39:20|82964.5|82914.5|82952.1|82927.1|82964.8|82928.1|82952.1|82913.1|33
1622705970000|2021-06-03 07:39:30|82952.5|82927.5|82947.9|82922.9|82952.6|82927.6|82947.7|82922.7|28
1622705980000|2021-06-03 07:39:40|82948|82923|82944.5|82919.5|82958.4|82923.8|82942.7|82907.7|35
1622705990000|2021-06-03 07:39:50|82944.3|82919.3|82957|82932|82957.4|82932.4|82943.9|82918.9|35
1622706000000|2021-06-03 07:40:00|82954.6|82929.6|82965.6|82940.6|82966.1|82941.1|82954.6|82929.6|50
1622706010000|2021-06-03 07:40:10|82965.9|82940.9|82963.2|82938.2|82968.2|82943.2|82963.2|82938.2|22
1622706020000|2021-06-03 07:40:20|82963.5|82938.5|82964.3|82939.3|82965.3|82940.3|82962.6|82937.6|26
1622706030000|2021-06-03 07:40:30|82964.2|82939.2|82959.5|82934.5|82964.2|82939.2|82958.3|82933.3|34
1622706040000|2021-06-03 07:40:40|82959.6|82934.6|82957.6|82932.6|82962.9|82937.9|82957.3|82932.3|29
1622706050000|2021-06-03 07:40:50|82957.7|82932.7|82955|82930|82959.1|82934.1|82955|82930|23
1622706060000|2021-06-03 07:41:00|82955.3|82930.3|82956|82931|82957.3|82932.3|82954.5|82929.5|28
1622706070000|2021-06-03 07:41:10|82956.3|82931.3|82956|82931|82957.5|82932.5|82953.9|82928.9|41
1622706080000|2021-06-03 07:41:20|82955.9|82930.9|82961.6|82936.6|82964.1|82939.1|82955.6|82930.6|57
1622706090000|2021-06-03 07:41:30|82961.1|82936.1|82968.8|82943.8|82968.9|82943.9|82960.6|82935.6|38
1622706100000|2021-06-03 07:41:40|82968.4|82943.4|82965.6|82940.6|82969.6|82944.6|82965.1|82940.1|27
1622706110000|2021-06-03 07:41:50|82965.5|82940.5|82973.2|82948.2|82973.8|82948.8|82965.5|82940.5|50
1622706120000|2021-06-03 07:42:00|82973.4|82948.4|82969.7|82944.7|82973.4|82948.4|82968.5|82943.5|41
1622706130000|2021-06-03 07:42:10|82970|82945|82972.7|82947.7|82973.4|82948.4|82968.8|82943.8|26
1622706140000|2021-06-03 07:42:20|82972.8|82947.8|82974|82949|82974|82949|82971.6|82946.6|29
1622706150000|2021-06-03 07:42:30|82973.7|82948.7|82978.5|82953.5|82979.3|82954.3|82973.6|82948.6|39
1622706160000|2021-06-03 07:42:40|82977.9|82952.9|82976.7|82951.7|82977.9|82952.9|82976.6|82951.6|16
1622706170000|2021-06-03 07:42:50|82976.8|82951.8|82975.6|82950.6|82977.7|82952.7|82975.6|82950.6|16
1622706180000|2021-06-03 07:43:00|82975.8|82950.8|82978|82953|82978|82953|82975.2|82950.2|21
1622706190000|2021-06-03 07:43:10|82978.2|82953.2|82982.2|82957.2|82983.2|82958.2|82978.2|82953.2|34
1622706200000|2021-06-03 07:43:20|82982|82957|82985.2|82960.2|82986|82961|82981.6|82956.6|30
1622706210000|2021-06-03 07:43:30|82985.4|82960.4|82985.1|82960.1|82985.7|82960.7|82985.1|82960.1|14
1622706220000|2021-06-03 07:43:40|82985.5|82960.5|82984.6|82959.6|82985.9|82960.9|82984.5|82959.5|14
1622706230000|2021-06-03 07:43:50|82984.1|82959.1|82985.6|82960.6|82985.8|82960.8|82984.1|82959.1|16
1622706240000|2021-06-03 07:44:00|82985.7|82960.7|82993.6|82968.6|82994.7|82969.7|82985.7|82960.7|48
1622706250000|2021-06-03 07:44:10|82993.3|82968.3|82992.1|82967.1|82994|82969|82992|82967|36
1622706260000|2021-06-03 07:44:20|82992.2|82967.2|82995.3|82970.3|82996.5|82971.5|82992.2|82967.2|37
1622706270000|2021-06-03 07:44:30|82995.8|82970.8|82977.9|82952.9|82995.8|82970.8|82977.5|82952.5|46
1622706280000|2021-06-03 07:44:40|82977.7|82952.7|82975|82950|82978.7|82953.7|82974.8|82949.8|32
1622706290000|2021-06-03 07:44:50|82974.9|82949.9|82966.9|82941.9|82985.5|82950.1|82966.9|82929.6|38
1622706300000|2021-06-03 07:45:00|82967.5|82942.5|82980.4|82955.4|82988.8|82955.4|82967.5|82938.1|48
1622706310000|2021-06-03 07:45:10|82980.6|82955.6|82978.5|82953.5|82980.6|82955.6|82977.9|82952.9|25
1622706320000|2021-06-03 07:45:20|82978.4|82953.4|82978.3|82953.3|82978.8|82953.8|82977.3|82952.3|31
1622706330000|2021-06-03 07:45:30|82978.4|82953.4|82978.3|82953.3|82978.4|82953.4|82977.4|82952.4|16
1622706340000|2021-06-03 07:45:40|82978.6|82953.6|82975.6|82950.6|82979.3|82954.3|82974.2|82949.2|43
1622706350000|2021-06-03 07:45:50|82975.5|82950.5|82976.3|82951.3|82976.5|82951.5|82975|82950|34
1622706360000|2021-06-03 07:46:00|82976.1|82951.1|82972|82947|82977.9|82952.9|82969.9|82944.9|42
1622706370000|2021-06-03 07:46:10|82973.2|82948.2|82980.7|82955.7|82980.9|82955.9|82973.2|82948.2|50
1622706380000|2021-06-03 07:46:20|82980.6|82955.6|82984.2|82959.2|82984.3|82959.3|82979.8|82954.8|34
1622706390000|2021-06-03 07:46:30|82984.6|82959.6|82983|82958|82984.8|82959.8|82981.7|82956.7|44
1622706400000|2021-06-03 07:46:40|82983.1|82958.1|82972.5|82947.5|82984.1|82959.1|82972|82947|39
1622706410000|2021-06-03 07:46:50|82972.9|82947.9|82980.7|82955.7|82981.8|82956.8|82972.9|82947.9|51
1622706420000|2021-06-03 07:47:00|82979.8|82954.8|82995.2|82970.2|83008.6|82970.3|82979.8|82954.8|63
1622706430000|2021-06-03 07:47:10|82995.8|82970.8|83005.7|82980.7|83005.7|82980.7|82995.4|82970.4|60
1622706440000|2021-06-03 07:47:20|83004.6|82979.6|82994.1|82969.1|83012.2|82981.3|82993.6|82957|72
1622706450000|2021-06-03 07:47:30|82995.4|82970.4|82996|82971|82996|82971|82993.5|82968.5|43
1622706460000|2021-06-03 07:47:40|82996.5|82971.5|82994|82969|82996.5|82971.5|82993.4|82968.4|41
1622706470000|2021-06-03 07:47:50|82993.8|82968.8|82993.7|82968.7|82994.1|82969.1|82993.3|82968.3|24
1622706480000|2021-06-03 07:48:00|82993.8|82968.8|82991.5|82966.5|82993.8|82968.8|82991.3|82966.3|32
1622706490000|2021-06-03 07:48:10|82992|82967|82992.1|82967.1|82996.9|82971.9|82992|82967|26
1622706500000|2021-06-03 07:48:20|82991.2|82966.2|82987.2|82962.2|82991.2|82966.2|82985.4|82960.4|61
1622706510000|2021-06-03 07:48:30|82987.5|82962.5|82987|82962|82987.7|82962.7|82985.3|82960.3|33
1622706520000|2021-06-03 07:48:40|82986.9|82961.9|82984.1|82959.1|82986.9|82961.9|82981.2|82956.2|42
1622706530000|2021-06-03 07:48:50|82984|82959|82986.5|82961.5|82987.5|82962.5|82981.9|82956.9|33
1622706540000|2021-06-03 07:49:00|82985.8|82960.8|82994.6|82969.6|83007.9|82971.4|82985.8|82957.9|54
1622706550000|2021-06-03 07:49:10|82994.7|82969.7|82996.5|82971.5|82996.7|82971.7|82994.7|82969.7|41
1622706560000|2021-06-03 07:49:20|82996.7|82971.7|82992.8|82967.8|82997.9|82972.9|82990.9|82965.9|40
1622706570000|2021-06-03 07:49:30|82992.2|82967.2|82992.3|82967.3|82994.1|82969.1|82992.2|82967.2|45
1622706580000|2021-06-03 07:49:40|82992.4|82967.4|82987.6|82962.6|82992.5|82967.5|82986.9|82961.9|43
1622706590000|2021-06-03 07:49:50|82987|82962|82999.5|82949.5|83010.1|82962|82985.6|82946.9|48
1622706600000|2021-06-03 07:50:00|82999.4|82949.4|82985.4|82960.4|83002.3|82960.4|82982.2|82943.3|61
1622706610000|2021-06-03 07:50:10|82985.8|82960.8|82993.4|82968.4|82993.6|82968.6|82985.6|82960.6|43
1622706620000|2021-06-03 07:50:20|82993.6|82968.6|82989|82964|83002.6|82968.7|82986.6|82952.6|52
1622706630000|2021-06-03 07:50:30|82988.6|82963.6|82988.1|82963.1|82989.1|82964.1|82986.4|82961.4|31
1622706640000|2021-06-03 07:50:40|82988.3|82963.3|82987.2|82962.2|82988.3|82963.3|82986|82961|29
1622706650000|2021-06-03 07:50:50|82987.1|82962.1|82987.3|82962.3|82988.8|82963.8|82986.6|82961.6|38
1622706660000|2021-06-03 07:51:00|82987.6|82962.6|82987.2|82962.2|82987.8|82962.8|82986.9|82961.9|30
1622706670000|2021-06-03 07:51:10|82987.6|82962.6|82994.9|82969.9|83007.5|82970.9|82987.6|82957.5|33
1622706680000|2021-06-03 07:51:20|82994.5|82969.5|82994.9|82969.9|82994.9|82969.9|82993.6|82968.6|28
1622706690000|2021-06-03 07:51:30|82995|82970|82996.7|82971.7|82998.7|82973.7|82994.1|82969.1|28
1622706700000|2021-06-03 07:51:40|82996.8|82971.8|82990.9|82965.9|82997.4|82972.4|82987.2|82962.2|56
1622706710000|2021-06-03 07:51:50|82991.2|82966.2|82994.5|82969.5|82994.8|82969.8|82991|82966|55
1622706720000|2021-06-03 07:52:00|82994.7|82969.7|82994.9|82969.9|82997.9|82972.9|82990.9|82965.9|49
1622706730000|2021-06-03 07:52:10|82995|82970|82999|82974|82999.3|82974.3|82993.9|82968.9|42
1622706740000|2021-06-03 07:52:20|82999.6|82974.6|83006.9|82981.9|83007.3|82982.3|82999.4|82974.4|46
1622706750000|2021-06-03 07:52:30|83007.3|82982.3|83006.4|82981.4|83008.3|82983.3|83005.7|82980.7|39
1622706760000|2021-06-03 07:52:40|83006.7|82981.7|83003.8|82978.8|83006.9|82981.9|83003.7|82978.7|48
1622706770000|2021-06-03 07:52:50|83004.1|82979.1|83003.8|82978.8|83006.5|82981.5|83003|82978|49
1622706780000|2021-06-03 07:53:00|83003.6|82978.6|83000.4|82975.4|83005.3|82980.3|83000.4|82975.4|46
1622706790000|2021-06-03 07:53:10|83000.7|82975.7|82999.9|82974.9|83001.2|82976.2|82996.2|82971.2|60
1622706800000|2021-06-03 07:53:20|82999.4|82974.4|82997.6|82972.6|82999.4|82974.4|82996.5|82971.5|52
1622706810000|2021-06-03 07:53:30|82997.5|82972.5|82997.7|82972.7|82997.8|82972.8|82996.1|82971.1|37
1622706820000|2021-06-03 07:53:40|82996.4|82971.4|82993.5|82968.5|82998.8|82973.8|82993.2|82968.2|54
1622706830000|2021-06-03 07:53:50|82994|82969|82993.1|82968.1|82994.7|82969.7|82990.7|82965.7|61
1622706840000|2021-06-03 07:54:00|82993.2|82968.2|82993.4|82968.4|82994.1|82969.1|82992.1|82967.1|43
1622706850000|2021-06-03 07:54:10|82993.2|82968.2|82990.5|82965.5|82993.3|82968.3|82989.5|82964.5|43
1622706860000|2021-06-03 07:54:20|82990.2|82965.2|82994.5|82969.5|82994.7|82969.7|82990.1|82965.1|48
1622706870000|2021-06-03 07:54:30|82994.8|82969.8|82966.8|82941.8|83002.8|82969.8|82966.8|82920|68
1622706880000|2021-06-03 07:54:40|82966.5|82941.5|82973.2|82923.2|82979.6|82943|82965.8|82923.2|43
1622706890000|2021-06-03 07:54:50|82973.5|82923.5|82978.7|82928.7|82979.6|82929.6|82972.2|82922.2|58
1622706900000|2021-06-03 07:55:00|82978.3|82928.3|82962.8|82937.8|82982.9|82941.7|82962.8|82926.1|56
1622706910000|2021-06-03 07:55:10|82960.8|82935.8|82956.4|82931.4|82962.9|82937.9|82956.4|82931.4|49
1622706920000|2021-06-03 07:55:20|82956.8|82931.8|82975.3|82925.3|82975.7|82936.9|82954.2|82916.7|41
1622706930000|2021-06-03 07:55:30|82965.3|82940.3|82969|82944|82984.3|82946.4|82965.3|82932.1|54
1622706940000|2021-06-03 07:55:40|82969.4|82944.4|82966.1|82941.1|82978.2|82944.4|82961.3|82928.2|64
1622706950000|2021-06-03 07:55:50|82965.9|82940.9|82962.7|82937.7|82968.9|82943.9|82962.7|82937.7|38
1622706960000|2021-06-03 07:56:00|82963.8|82938.8|82963.5|82938.5|82966.2|82941.2|82963.5|82938.5|50
1622706970000|2021-06-03 07:56:10|82963.6|82938.6|82963.8|82938.8|82965.2|82940.2|82963.4|82938.4|34
1622706980000|2021-06-03 07:56:20|82964.2|82939.2|82961.4|82936.4|82964.2|82939.2|82959.9|82934.9|42
1622706990000|2021-06-03 07:56:30|82961.9|82936.9|82960.3|82935.3|82961.9|82936.9|82959|82934|29
1622707000000|2021-06-03 07:56:40|82959.2|82934.2|82953.8|82928.8|82961.7|82936.7|82950.7|82925.7|59
1622707010000|2021-06-03 07:56:50|82952|82927|82956.2|82931.2|82968.6|82933.4|82952|82918|55
1622707020000|2021-06-03 07:57:00|82955.9|82930.9|82932.6|82882.6|82957.8|82932.8|82929.5|82879.5|61
1622707030000|2021-06-03 07:57:10|82932.5|82882.5|82943|82893|82943.4|82905.6|82920|82882.5|56
1622707040000|2021-06-03 07:57:20|82931.6|82906.6|82950.8|82925.8|82953|82927.8|82928.4|82891.2|58
1622707050000|2021-06-03 07:57:30|82950.4|82925.4|82956.8|82931.8|82957|82932|82950.4|82925.4|62
1622707060000|2021-06-03 07:57:40|82958|82933|82960.2|82935.2|82961.7|82936.7|82956.8|82931.8|50
1622707070000|2021-06-03 07:57:50|82960|82935|82959.8|82934.8|82960.9|82935.9|82959.2|82934.2|25
1622707080000|2021-06-03 07:58:00|82959.7|82934.7|82957.1|82932.1|82963.6|82938.6|82956.3|82931.3|57
1622707090000|2021-06-03 07:58:10|82958.6|82933.6|82959.2|82934.2|82959.7|82934.7|82956.7|82931.7|32
1622707100000|2021-06-03 07:58:20|82959|82934|82958.9|82933.9|82959.3|82934.3|82957.9|82932.9|25
1622707110000|2021-06-03 07:58:30|82959|82934|82957.9|82932.9|82964.3|82939.3|82957.9|82932.9|31
1622707120000|2021-06-03 07:58:40|82957|82932|82949|82924|82959.8|82934.8|82947.3|82922.3|70
1622707130000|2021-06-03 07:58:50|82948.8|82923.8|82946.1|82921.1|82951.9|82926.9|82943.9|82918.9|60
1622707140000|2021-06-03 07:59:00|82945.7|82920.7|82946.2|82921.2|82946.9|82921.9|82944.7|82919.7|42
1622707150000|2021-06-03 07:59:10|82946.1|82921.1|82945.9|82920.9|82946.7|82921.7|82945.7|82920.7|36
1622707160000|2021-06-03 07:59:20|82946.2|82921.2|82938.4|82913.4|82946.7|82921.7|82937.4|82912.4|56
1622707170000|2021-06-03 07:59:30|82938.6|82913.6|82937.4|82887.4|82956.9|82920.6|82932|82882|60
1622707180000|2021-06-03 07:59:40|82938.4|82888.4|82924.6|82899.6|82938.5|82900.9|82919.4|82880.6|46
1622707190000|2021-06-03 07:59:50|82924.4|82899.4|82945.4|82895.4|82948.7|82899.4|82919|82881.2|65
1622707200000|2021-06-03 08:00:00|82945.6|82895.6|82933.4|82908.4|82948.3|82909.1|82931.7|82895.2|57
1622707210000|2021-06-03 08:00:10|82935.8|82910.8|82936.4|82911.4|82949|82914.3|82931.7|82899|53
1622707220000|2021-06-03 08:00:20|82936.9|82911.9|82938.5|82913.5|82938.5|82913.5|82934.6|82909.6|51
1622707230000|2021-06-03 08:00:30|82938.6|82913.6|82938.2|82913.2|82940|82915|82936.9|82911.9|48
1622707240000|2021-06-03 08:00:40|82938.1|82913.1|82931.8|82906.8|82941.1|82916.1|82931.8|82906.8|55
1622707250000|2021-06-03 08:00:50|82932.3|82907.3|82943.8|82918.8|82947.4|82922.4|82932.3|82907.3|51
1622707260000|2021-06-03 08:01:00|82944.7|82919.7|82939.1|82914.1|82944.8|82919.8|82937.9|82912.9|59
1622707270000|2021-06-03 08:01:10|82939.6|82914.6|82942|82917|82942|82917|82937.2|82912.2|53
1622707280000|2021-06-03 08:01:20|82941.3|82916.3|82943.9|82918.9|82949.1|82924.1|82939.2|82914.2|56
1622707290000|2021-06-03 08:01:30|82943.7|82918.7|82946.1|82921.1|82951.4|82926.4|82943.4|82918.4|55
1622707300000|2021-06-03 08:01:40|82946.4|82921.4|82944.5|82919.5|82947.7|82922.7|82944.3|82919.3|45
1622707310000|2021-06-03 08:01:50|82944.3|82919.3|82946.2|82921.2|82947.1|82922.1|82944.3|82919.3|39
1622707320000|2021-06-03 08:02:00|82945.7|82920.7|82945.9|82920.9|82949|82924|82945.2|82920.2|60
1622707330000|2021-06-03 08:02:10|82945.8|82920.8|82953.7|82928.7|82954.1|82929.1|82945.7|82920.7|52
1622707340000|2021-06-03 08:02:20|82953.5|82928.5|82958.8|82933.8|82959.3|82934.3|82951.9|82926.9|43
1622707350000|2021-06-03 08:02:30|82956.5|82931.5|82956.2|82931.2|82958.3|82933.3|82956.2|82931.2|40
1622707360000|2021-06-03 08:02:40|82956.5|82931.5|82958.5|82933.5|82958.5|82933.5|82952.7|82927.7|44
1622707370000|2021-06-03 08:02:50|82958.1|82933.1|82953|82928|82958.1|82933.1|82950.5|82925.5|50
1622707380000|2021-06-03 08:03:00|82953.3|82928.3|82953.3|82928.3|82958|82933|82951.6|82926.6|52
1622707390000|2021-06-03 08:03:10|82953.4|82928.4|82957.7|82932.7|82960.3|82935.3|82953.2|82928.2|50
1622707400000|2021-06-03 08:03:20|82957.4|82932.4|82952.7|82927.7|82957.9|82932.9|82952.5|82927.5|46
1622707410000|2021-06-03 08:03:30|82952.4|82927.4|82953.6|82928.6|82954.1|82929.1|82952.4|82927.4|43
1622707420000|2021-06-03 08:03:40|82953.7|82928.7|82951.4|82926.4|82953.8|82928.8|82949.8|82924.8|38
1622707430000|2021-06-03 08:03:50|82951.3|82926.3|82950.9|82925.9|82951.8|82926.8|82950.1|82925.1|36
1622707440000|2021-06-03 08:04:00|82950.6|82925.6|82946.3|82921.3|82951.5|82926.5|82945.4|82920.4|50
1622707450000|2021-06-03 08:04:10|82946.9|82921.9|82948.2|82923.2|82949.6|82924.6|82946.1|82921.1|40
1622707460000|2021-06-03 08:04:20|82948|82923|82949.1|82924.1|82953.7|82928.7|82947.2|82922.2|50
1622707470000|2021-06-03 08:04:30|82948.9|82923.9|82947.1|82922.1|82949.1|82924.1|82944.9|82919.9|42
1622707480000|2021-06-03 08:04:40|82947.3|82922.3|82957.4|82932.4|82957.6|82932.6|82947.3|82922.3|45
1622707490000|2021-06-03 08:04:50|82958.2|82933.2|82956.8|82931.8|82960.1|82935.1|82956.8|82931.8|49
1622707500000|2021-06-03 08:05:00|82956.3|82931.3|82951.9|82926.9|82956.7|82931.7|82950.9|82925.9|47
1622707510000|2021-06-03 08:05:10|82951.8|82926.8|82948.1|82923.1|82952.8|82927.8|82947.3|82922.3|39
1622707520000|2021-06-03 08:05:20|82948.5|82923.5|82953.4|82928.4|82955.5|82930.5|82948.4|82923.4|48
1622707530000|2021-06-03 08:05:30|82954.6|82929.6|82952.2|82927.2|82954.6|82929.6|82952.2|82927.2|37
1622707540000|2021-06-03 08:05:40|82950.8|82925.8|82951.4|82926.4|82951.6|82926.6|82949.4|82924.4|31
1622707550000|2021-06-03 08:05:50|82951.2|82926.2|82954.4|82929.4|82954.5|82929.5|82950.1|82925.1|54
1622707560000|2021-06-03 08:06:00|82954.5|82929.5|82946.7|82921.7|82955.7|82930.7|82945.9|82920.9|59
1622707570000|2021-06-03 08:06:10|82946.6|82921.6|82957.9|82932.9|82958.8|82933.8|82946.1|82921.1|54
1622707580000|2021-06-03 08:06:20|82958.7|82933.7|82966|82941|82967.5|82942.5|82958.1|82933.1|63
1622707590000|2021-06-03 08:06:30|82967.3|82942.3|82958.9|82933.9|82968.5|82943.5|82956.1|82931.1|58
1622707600000|2021-06-03 08:06:40|82960.4|82935.4|82965.4|82940.4|82965.8|82940.8|82960.4|82935.4|52
1622707610000|2021-06-03 08:06:50|82965.2|82940.2|82959.5|82934.5|82965.2|82940.2|82959|82934|49
1622707620000|2021-06-03 08:07:00|82959.4|82934.4|82961.4|82936.4|82970.7|82945.7|82955.6|82917.9|54
1622707630000|2021-06-03 08:07:10|82960.2|82935.2|82961.1|82936.1|82962.5|82937.5|82958.5|82933.5|53
1622707640000|2021-06-03 08:07:20|82960.8|82935.8|82959.9|82934.9|82962.1|82937.1|82959.4|82934.4|45
1622707650000|2021-06-03 08:07:30|82960.1|82935.1|82961.8|82936.8|82964|82939|82959.2|82934.2|50
1622707660000|2021-06-03 08:07:40|82963.1|82938.1|82960.2|82935.2|82963.3|82938.3|82959.3|82934.3|38
1622707670000|2021-06-03 08:07:50|82960.7|82935.7|82956|82931|82960.7|82935.7|82955.7|82930.7|42
1622707680000|2021-06-03 08:08:00|82955.8|82930.8|82956.7|82931.7|82959.5|82934.5|82955.8|82930.8|47
1622707690000|2021-06-03 08:08:10|82956.9|82931.9|82958.5|82933.5|82958.5|82933.5|82956.5|82931.5|47
1622707700000|2021-06-03 08:08:20|82958.2|82933.2|82948.6|82923.6|82963.5|82938.5|82947.2|82922.2|57
1622707710000|2021-06-03 08:08:30|82948.1|82923.1|82951.8|82926.8|82953.4|82928.4|82947.5|82922.5|47
1622707720000|2021-06-03 08:08:40|82949.6|82924.6|82962.3|82937.3|82967.7|82942.7|82947.9|82922.9|67
1622707730000|2021-06-03 08:08:50|82962.2|82937.2|82961.4|82936.4|82962.5|82937.5|82957.1|82932.1|53
1622707740000|2021-06-03 08:09:00|82961.2|82936.2|82963.2|82938.2|82966.4|82941.4|82958.6|82933.6|46
1622707750000|2021-06-03 08:09:10|82962.5|82937.5|82972.4|82947.4|82972.9|82947.9|82962.5|82937.5|35
1622707760000|2021-06-03 08:09:20|82972.8|82947.8|82979.6|82954.6|82986.5|82961.5|82970.3|82945.3|50
1622707770000|2021-06-03 08:09:30|82979.1|82954.1|82969.8|82944.8|82979.1|82954.1|82969.6|82944.6|46
1622707780000|2021-06-03 08:09:40|82970|82945|82969.4|82944.4|82971.4|82946.4|82968.4|82943.4|40
1622707790000|2021-06-03 08:09:50|82968.3|82943.3|82971.6|82946.6|82972.4|82947.4|82968.3|82943.3|47
1622707800000|2021-06-03 08:10:00|82971.8|82946.8|82972.5|82947.5|82973.4|82948.4|82971.3|82946.3|36
1622707810000|2021-06-03 08:10:10|82972.9|82947.9|82969.8|82944.8|82973.3|82948.3|82969.8|82944.8|41
1622707820000|2021-06-03 08:10:20|82966.7|82941.7|82968.8|82943.8|82970.8|82945.8|82965.2|82940.2|35
1622707830000|2021-06-03 08:10:30|82969.1|82944.1|82969.7|82944.7|82971|82946|82968.6|82943.6|38
1622707840000|2021-06-03 08:10:40|82969.5|82944.5|82965.3|82940.3|82969.5|82944.5|82962.2|82937.2|31
1622707850000|2021-06-03 08:10:50|82964.4|82939.4|82965.5|82940.5|82965.5|82940.5|82962.1|82937.1|35
1622707860000|2021-06-03 08:11:00|82965.4|82940.4|82961|82936|82967.6|82942.6|82960.8|82935.8|51
1622707870000|2021-06-03 08:11:10|82961.6|82936.6|82965|82940|82965|82940|82961.4|82936.4|36
1622707880000|2021-06-03 08:11:20|82964.8|82939.8|82968.7|82943.7|82968.9|82943.9|82963|82938|43
1622707890000|2021-06-03 08:11:30|82968.8|82943.8|82974.2|82949.2|82978.4|82953.4|82968.8|82943.8|46
1622707900000|2021-06-03 08:11:40|82974|82949|82975.7|82950.7|82977.4|82952.4|82969|82944|54
1622707910000|2021-06-03 08:11:50|82974.8|82949.8|82976.8|82951.8|82977.3|82952.3|82974.4|82949.4|34
1622707920000|2021-06-03 08:12:00|82976.9|82951.9|82972.6|82947.6|82976.9|82951.9|82963.7|82938.7|62
1622707930000|2021-06-03 08:12:10|82973|82948|82967.1|82942.1|82973|82948|82966.2|82941.2|50
1622707940000|2021-06-03 08:12:20|82967.3|82942.3|82958.5|82933.5|82967.5|82942.5|82958.5|82933.5|45
1622707950000|2021-06-03 08:12:30|82959|82934|82959.8|82934.8|82963.3|82938.3|82958.1|82933.1|32
1622707960000|2021-06-03 08:12:40|82961|82936|82954.5|82929.5|82961|82936|82950.6|82925.6|55
1622707970000|2021-06-03 08:12:50|82954.8|82929.8|82955.3|82930.3|82958.2|82933.2|82948.1|82923.1|53
1622707980000|2021-06-03 08:13:00|82954.8|82929.8|82944.8|82919.8|82954.8|82929.8|82944.2|82919.2|55
1622707990000|2021-06-03 08:13:10|82945|82920|82951|82926|82951.3|82926.3|82939.5|82914.5|35
1622708000000|2021-06-03 08:13:20|82951.2|82926.2|82951.7|82926.7|82953.6|82928.6|82949.1|82924.1|51
1622708010000|2021-06-03 08:13:30|82950.3|82925.3|82950.2|82925.2|82952.3|82927.3|82950.2|82925.2|31
1622708020000|2021-06-03 08:13:40|82950.1|82925.1|82950.9|82925.9|82950.9|82925.9|82949.8|82924.8|20
1622708030000|2021-06-03 08:13:50|82947.7|82922.7|82938.6|82913.6|82949.9|82924.9|82938.5|82913.5|37
1622708040000|2021-06-03 08:14:00|82939.1|82914.1|82933.5|82908.5|82941|82916|82932.6|82907.6|45
1622708050000|2021-06-03 08:14:10|82934.5|82909.5|82934.6|82909.6|82936.3|82911.3|82928.4|82903.4|55
1622708060000|2021-06-03 08:14:20|82934.3|82909.3|82930.2|82905.2|82934.8|82909.8|82927|82902|46
1622708070000|2021-06-03 08:14:30|82931|82906|82932.4|82907.4|82933.1|82908.1|82930.8|82905.8|36
1622708080000|2021-06-03 08:14:40|82932.3|82907.3|82935.7|82910.7|82938|82913|82932.2|82907.2|38
1622708090000|2021-06-03 08:14:50|82936.1|82911.1|82939.6|82914.6|82946.4|82921.4|82935.1|82910.1|45
1622708100000|2021-06-03 08:15:00|82940.3|82915.3|82954.3|82929.3|82955|82930|82939.1|82914.1|65
1622708110000|2021-06-03 08:15:10|82954.4|82929.4|82949.5|82924.5|82954.5|82929.5|82947.3|82922.3|43
1622708120000|2021-06-03 08:15:20|82950.3|82925.3|82950.9|82925.9|82952.7|82927.7|82949.1|82924.1|43
1622708130000|2021-06-03 08:15:30|82950.8|82925.8|82941.4|82916.4|82957.4|82926|82941.4|82907.4|51
1622708140000|2021-06-03 08:15:40|82942.5|82917.5|82944.7|82919.7|82946.5|82921.5|82940.8|82915.8|40
1622708150000|2021-06-03 08:15:50|82944.8|82919.8|82945.1|82920.1|82946.5|82921.5|82943.4|82918.4|26
1622708160000|2021-06-03 08:16:00|82945|82920|82940.1|82915.1|82945|82920|82937|82912|40
1622708170000|2021-06-03 08:16:10|82940.8|82915.8|82938.8|82913.8|82941.7|82916.7|82935.8|82910.8|39
1622708180000|2021-06-03 08:16:20|82938.5|82913.5|82936.7|82911.7|82942.6|82917.6|82935|82910|31
1622708190000|2021-06-03 08:16:30|82937.6|82912.6|82933.5|82908.5|82937.6|82912.6|82933.4|82908.4|46
1622708200000|2021-06-03 08:16:40|82931.1|82906.1|82923.3|82898.3|82932|82907|82922.5|82897.5|46
1622708210000|2021-06-03 08:16:50|82923.2|82898.2|82923.1|82898.1|82924.2|82899.2|82921.6|82896.6|43
1622708220000|2021-06-03 08:17:00|82923.3|82898.3|82925.7|82900.7|82927.8|82902.8|82922.6|82897.6|33
1622708230000|2021-06-03 08:17:10|82925.5|82900.5|82924|82899|82926|82901|82923.8|82898.8|15
1622708240000|2021-06-03 08:17:20|82923.6|82898.6|82922.8|82897.8|82925.9|82900.9|82922.8|82897.8|38
1622708250000|2021-06-03 08:17:30|82923|82898|82924.7|82899.7|82926.7|82901.7|82922.8|82897.8|30
1622708260000|2021-06-03 08:17:40|82924.6|82899.6|82926.5|82901.5|82928.4|82903.4|82924|82899|27
1622708270000|2021-06-03 08:17:50|82923.3|82898.3|82920.7|82895.7|82923.3|82898.3|82917.2|82892.2|52
1622708280000|2021-06-03 08:18:00|82920.9|82895.9|82917.3|82892.3|82921.7|82896.7|82916.6|82891.6|43
1622708290000|2021-06-03 08:18:10|82917.6|82892.6|82913.7|82888.7|82917.6|82892.6|82913.2|82888.2|39
1622708300000|2021-06-03 08:18:20|82912.6|82887.6|82912.7|82887.7|82912.7|82887.7|82910.4|82885.4|63
1622708310000|2021-06-03 08:18:30|82912.6|82887.6|82914.4|82889.4|82916.6|82891.6|82912.3|82887.3|59
1622708320000|2021-06-03 08:18:40|82914.6|82889.6|82918.6|82893.6|82919.1|82894.1|82914|82889|48
1622708330000|2021-06-03 08:18:50|82918.9|82893.9|82912.4|82887.4|82919.6|82894.6|82911.7|82886.7|43
1622708340000|2021-06-03 08:19:00|82912.2|82887.2|82912|82887|82915.9|82890.9|82911.7|82886.7|50
1622708350000|2021-06-03 08:19:10|82912.9|82887.9|82912.8|82887.8|82913.9|82888.9|82912.1|82887.1|36
1622708360000|2021-06-03 08:19:20|82913.2|82888.2|82909.8|82884.8|82913.2|82888.2|82909|82884|32
1622708370000|2021-06-03 08:19:30|82909.7|82884.7|82907.5|82882.5|82909.9|82884.9|82906.2|82881.2|42
1622708380000|2021-06-03 08:19:40|82907|82882|82908.2|82883.2|82908.5|82883.5|82906.7|82881.7|43
1622708390000|2021-06-03 08:19:50|82907.4|82882.4|82905.9|82880.9|82908.4|82883.4|82905.6|82880.6|47
1622708400000|2021-06-03 08:20:00|82905.8|82880.8|82909.4|82884.4|82911.7|82886.7|82905.8|82880.8|39
1622708410000|2021-06-03 08:20:10|82909.2|82884.2|82909.8|82884.8|82910.3|82885.3|82909.1|82884.1|14
1622708420000|2021-06-03 08:20:20|82909.6|82884.6|82910|82885|82910.2|82885.2|82908.5|82883.5|31
1622708430000|2021-06-03 08:20:30|82909.7|82884.7|82900.1|82875.1|82909.7|82884.7|82898.9|82873.9|38
1622708440000|2021-06-03 08:20:40|82900.3|82875.3|82900.2|82875.2|82901.7|82876.7|82900|82875|28
1622708450000|2021-06-03 08:20:50|82900.3|82875.3|82902.7|82877.7|82902.8|82877.8|82900.3|82875.3|36
1622708460000|2021-06-03 08:21:00|82902.5|82877.5|82900.9|82875.9|82903.1|82878.1|82900.3|82875.3|31
1622708470000|2021-06-03 08:21:10|82901.3|82876.3|82901.1|82876.1|82902.1|82877.1|82900|82875|29
1622708480000|2021-06-03 08:21:20|82900.6|82875.6|82898.6|82873.6|82900.9|82875.9|82898.4|82873.4|29
1622708490000|2021-06-03 08:21:30|82898.7|82873.7|82898.6|82873.6|82900.1|82875.1|82898.4|82873.4|20
1622708500000|2021-06-03 08:21:40|82898.5|82873.5|82898.8|82873.8|82899.4|82874.4|82898.2|82873.2|25
1622708510000|2021-06-03 08:21:50|82898.6|82873.6|82901.1|82876.1|82901.1|82876.1|82898.6|82873.6|22
1622708520000|2021-06-03 08:22:00|82901|82876|82893.8|82868.8|82901.1|82876.1|82893.7|82868.7|45
1622708530000|2021-06-03 08:22:10|82894.1|82869.1|82895.4|82870.4|82896.7|82871.7|82894.1|82869.1|38
1622708540000|2021-06-03 08:22:20|82897.1|82872.1|82900|82875|82900.3|82875.3|82895.4|82870.4|34
1622708550000|2021-06-03 08:22:30|82899.7|82874.7|82897.6|82872.6|82900.3|82875.3|82897.4|82872.4|33
1622708560000|2021-06-03 08:22:40|82897.4|82872.4|82894.9|82869.9|82897.4|82872.4|82894.9|82869.9|31
1622708570000|2021-06-03 08:22:50|82894.5|82869.5|82885.2|82860.2|82894.8|82869.8|82879.7|82854.7|34
1622708580000|2021-06-03 08:23:00|82885.4|82860.4|82885.4|82860.4|82888.2|82863.2|82882.1|82857.1|57
1622708590000|2021-06-03 08:23:10|82885.3|82860.3|82878.7|82853.7|82885.3|82860.3|82878.5|82853.5|39
1622708600000|2021-06-03 08:23:20|82879.8|82854.8|82880.2|82855.2|82880.6|82855.6|82878.9|82853.9|27
1622708610000|2021-06-03 08:23:30|82880.1|82855.1|82879.7|82854.7|82880.3|82855.3|82879.5|82854.5|27
1622708620000|2021-06-03 08:23:40|82880.1|82855.1|82874.9|82849.9|82880.9|82855.9|82873.9|82848.9|48
1622708630000|2021-06-03 08:23:50|82874.7|82849.7|82877.4|82852.4|82879.2|82854.2|82874.7|82849.7|41
1622708640000|2021-06-03 08:24:00|82877.8|82852.8|82874.6|82849.6|82877.8|82852.8|82874.6|82849.6|37
1622708650000|2021-06-03 08:24:10|82874.5|82849.5|82864.4|82839.4|82885.4|82849.9|82859.4|82833.8|58
1622708660000|2021-06-03 08:24:20|82864.3|82839.3|82871|82846|82875.8|82850.8|82863.6|82838.6|64
1622708670000|2021-06-03 08:24:30|82871.9|82846.9|82870|82845|82873.2|82848.2|82861.4|82836.4|49
1622708680000|2021-06-03 08:24:40|82870.6|82845.6|82863.2|82838.2|82876.5|82851.5|82862.5|82837.5|53
1622708690000|2021-06-03 08:24:50|82863.1|82838.1|82850.8|82825.8|82865.5|82838.3|82850.8|82815.5|52
1622708700000|2021-06-03 08:25:00|82850.7|82825.7|82858.3|82833.3|82861.6|82836.6|82850.3|82825.3|46
1622708710000|2021-06-03 08:25:10|82859.4|82834.4|82858.7|82833.7|82863.9|82838.9|82858.5|82833.5|37
1622708720000|2021-06-03 08:25:20|82857.6|82832.6|82860.9|82835.9|82861.4|82836.4|82856|82831|51
1622708730000|2021-06-03 08:25:30|82860.5|82835.5|82863.4|82838.4|82864.1|82839.1|82860.5|82835.5|34
1622708740000|2021-06-03 08:25:40|82863.6|82838.6|82866.2|82841.2|82866.3|82841.3|82863.4|82838.4|31
1622708750000|2021-06-03 08:25:50|82865.9|82840.9|82859.3|82834.3|82866.4|82841.4|82858.3|82833.3|37
1622708760000|2021-06-03 08:26:00|82859.4|82834.4|82868.2|82843.2|82870|82845|82858.5|82833.5|39
1622708770000|2021-06-03 08:26:10|82866.9|82841.9|82868.4|82843.4|82868.8|82843.8|82865.4|82840.4|30
1622708780000|2021-06-03 08:26:20|82867.7|82842.7|82840.1|82815.1|82869.9|82844.9|82839.8|82808.8|48
1622708790000|2021-06-03 08:26:30|82841.3|82816.3|82847.8|82822.8|82848.5|82823.5|82840.6|82815.6|39
1622708800000|2021-06-03 08:26:40|82848.2|82823.2|82842.9|82817.9|82848.2|82823.2|82842.9|82817.9|33
1622708810000|2021-06-03 08:26:50|82842.7|82817.7|82843.1|82818.1|82845|82820|82841.7|82816.7|45
1622708820000|2021-06-03 08:27:00|82841.1|82816.1|82831.2|82806.2|82841.8|82816.8|82830.7|82805.7|60
1622708830000|2021-06-03 08:27:10|82831|82806|82831.6|82806.6|82832.3|82807.3|82830.5|82805.5|32
1622708840000|2021-06-03 08:27:20|82831.7|82806.7|82828.9|82803.9|82832.1|82807.1|82828.9|82803.9|30
1622708850000|2021-06-03 08:27:30|82828.7|82803.7|82828.8|82803.8|82829.4|82804.4|82828.1|82803.1|28
1622708860000|2021-06-03 08:27:40|82828.6|82803.6|82828.1|82803.1|82829.1|82804.1|82827.9|82802.9|20
1622708870000|2021-06-03 08:27:50|82828|82803|82828|82803|82828.9|82803.9|82827.2|82802.2|26
1622708880000|2021-06-03 08:28:00|82828.7|82803.7|82828.1|82803.1|82829.6|82804.6|82827|82802|31
1622708890000|2021-06-03 08:28:10|82828.5|82803.5|82829.7|82804.7|82832.3|82807.3|82828.5|82803.5|49
1622708900000|2021-06-03 08:28:20|82830.3|82805.3|82831.7|82806.7|82833|82808|82829.6|82804.6|40
1622708910000|2021-06-03 08:28:30|82832.3|82807.3|82832|82807|82833.3|82808.3|82829.9|82804.9|33
1622708920000|2021-06-03 08:28:40|82832.3|82807.3|82832.7|82807.7|82832.9|82807.9|82831.8|82806.8|37
1622708930000|2021-06-03 08:28:50|82832.9|82807.9|82838.7|82813.7|82838.7|82813.7|82832.9|82807.9|43
1622708940000|2021-06-03 08:29:00|82838.6|82813.6|82832.2|82807.2|82838.6|82813.6|82832|82807|42
1622708950000|2021-06-03 08:29:10|82832.1|82807.1|82828.5|82803.5|82835.7|82810.7|82827.2|82802.2|40
1622708960000|2021-06-03 08:29:20|82828.3|82803.3|82827.6|82802.6|82829.1|82804.1|82826.5|82801.5|41
1622708970000|2021-06-03 08:29:30|82827.7|82802.7|82823.8|82798.8|82828.2|82803.2|82823.7|82798.7|38
1622708980000|2021-06-03 08:29:40|82823.5|82798.5|82817.8|82792.8|82823.5|82798.5|82815.3|82790.3|45
1622708990000|2021-06-03 08:29:50|82817.7|82792.7|82818.2|82793.2|82818.4|82793.4|82817.4|82792.4|27
1622709000000|2021-06-03 08:30:00|82818.3|82793.3|82820.1|82795.1|82822.4|82797.4|82818.2|82793.2|45
1622709010000|2021-06-03 08:30:10|82820.8|82795.8|82818.8|82793.8|82821.1|82796.1|82818|82793|26
1622709020000|2021-06-03 08:30:20|82818.7|82793.7|82813.4|82788.4|82827.9|82793.8|82813.2|82777.9|39
1622709030000|2021-06-03 08:30:30|82813.8|82788.8|82795.1|82770.1|82816.3|82788.8|82793.3|82758.6|63
1622709040000|2021-06-03 08:30:40|82795|82770|82792.5|82767.5|82795|82770|82791|82766|49
1622709050000|2021-06-03 08:30:50|82792.7|82767.7|82799.1|82774.1|82799.4|82774.4|82789.2|82764.2|30
1622709060000|2021-06-03 08:31:00|82799.3|82774.3|82801.4|82776.4|82802.8|82777.8|82798.5|82773.5|51
1622709070000|2021-06-03 08:31:10|82801.3|82776.3|82794.6|82769.6|82801.4|82776.4|82792.6|82767.6|57
1622709080000|2021-06-03 08:31:20|82794.5|82769.5|82796.1|82771.1|82797.6|82772.6|82793.3|82768.3|46
1622709090000|2021-06-03 08:31:30|82796.8|82771.8|82787.5|82762.5|82801.5|82774|82786.3|82750.6|61
1622709100000|2021-06-03 08:31:40|82787.6|82762.6|82777.9|82752.9|82787.6|82762.6|82777.9|82752.9|47
1622709110000|2021-06-03 08:31:50|82778.3|82753.3|82770.3|82745.3|82791.8|82753.3|82768.8|82741.2|59
1622709120000|2021-06-03 08:32:00|82770.1|82745.1|82769.5|82744.5|82770.4|82745.4|82767.9|82742.9|53
1622709130000|2021-06-03 08:32:10|82770.3|82745.3|82758.9|82733.9|82771.4|82746.4|82757.7|82732.7|64
1622709140000|2021-06-03 08:32:20|82760|82735|82754.1|82729.1|82761.1|82736.1|82750.1|82725.1|66
1622709150000|2021-06-03 08:32:30|82753|82728|82752.8|82727.8|82755.9|82730.9|82746.9|82721.9|68
1622709160000|2021-06-03 08:32:40|82753.1|82728.1|82756.2|82731.2|82756.2|82731.2|82751.4|82726.4|53
1622709170000|2021-06-03 08:32:50|82756|82731|82758.4|82733.4|82760|82735|82754.3|82729.3|38
1622709180000|2021-06-03 08:33:00|82758.2|82733.2|82766.4|82741.4|82766.4|82741.4|82758.2|82733.2|57
1622709190000|2021-06-03 08:33:10|82766.6|82741.6|82772.1|82747.1|82772.4|82747.4|82766.6|82741.6|46
1622709200000|2021-06-03 08:33:20|82771.2|82746.2|82769.4|82744.4|82772.3|82747.3|82768.6|82743.6|42
1622709210000|2021-06-03 08:33:30|82768.9|82743.9|82759.4|82734.4|82769.6|82744.6|82758.2|82733.2|47
1622709220000|2021-06-03 08:33:40|82760.4|82735.4|82760.5|82735.5|82761.4|82736.4|82759.6|82734.6|37
1622709230000|2021-06-03 08:33:50|82760.2|82735.2|82762.6|82737.6|82765|82740|82759.7|82734.7|41
1622709240000|2021-06-03 08:34:00|82762.8|82737.8|82769.9|82744.9|82771.9|82746.9|82762.8|82737.8|56
1622709250000|2021-06-03 08:34:10|82771.2|82746.2|82768.1|82743.1|82778.7|82753.7|82765.1|82740.1|53
1622709260000|2021-06-03 08:34:20|82767.5|82742.5|82762.4|82737.4|82768.4|82743.4|82761.6|82736.6|58
1622709270000|2021-06-03 08:34:30|82762.6|82737.6|82759|82734|82763.4|82738.4|82759|82734|42
1622709280000|2021-06-03 08:34:40|82758.7|82733.7|82760.3|82735.3|82763.4|82738.4|82756.9|82731.9|45
1622709290000|2021-06-03 08:34:50|82760.8|82735.8|82760.4|82735.4|82763.8|82738.8|82757.8|82732.8|47
1622709300000|2021-06-03 08:35:00|82760.5|82735.5|82768.5|82743.5|82769.5|82744.5|82760.5|82735.5|56
1622709310000|2021-06-03 08:35:10|82768.6|82743.6|82772.6|82747.6|82772.6|82747.6|82764|82739|42
1622709320000|2021-06-03 08:35:20|82772.3|82747.3|82764|82739|82772.4|82747.4|82762.1|82737.1|50
1622709330000|2021-06-03 08:35:30|82763.8|82738.8|82764.9|82739.9|82767.3|82742.3|82763.7|82738.7|41
1622709340000|2021-06-03 08:35:40|82765|82740|82760.8|82735.8|82765.1|82740.1|82760|82735|42
1622709350000|2021-06-03 08:35:50|82760.9|82735.9|82761.2|82736.2|82762.6|82737.6|82758.9|82733.9|39
1622709360000|2021-06-03 08:36:00|82761|82736|82759|82734|82762.6|82737.6|82757.3|82732.3|36
1622709370000|2021-06-03 08:36:10|82759.9|82734.9|82762.5|82737.5|82764.4|82739.4|82758.9|82733.9|24
1622709380000|2021-06-03 08:36:20|82761.9|82736.9|82761.9|82736.9|82763.1|82738.1|82759.2|82734.2|49
1622709390000|2021-06-03 08:36:30|82762|82737|82760.3|82735.3|82763.4|82738.4|82758.9|82733.9|42
1622709400000|2021-06-03 08:36:40|82760.4|82735.4|82760.6|82735.6|82761.8|82736.8|82760|82735|31
1622709410000|2021-06-03 08:36:50|82760.8|82735.8|82759.4|82734.4|82760.9|82735.9|82757.9|82732.9|25
1622709420000|2021-06-03 08:37:00|82759.3|82734.3|82761.7|82736.7|82762.6|82737.6|82759.1|82734.1|47
1622709430000|2021-06-03 08:37:10|82761.5|82736.5|82761.4|82736.4|82763.4|82738.4|82759.1|82734.1|45
1622709440000|2021-06-03 08:37:20|82761.3|82736.3|82760.6|82735.6|82763.5|82738.5|82760.4|82735.4|40
1622709450000|2021-06-03 08:37:30|82762.4|82737.4|82761.8|82736.8|82763.4|82738.4|82759.6|82734.6|40
1622709460000|2021-06-03 08:37:40|82762.1|82737.1|82768.5|82743.5|82770.9|82745.9|82759.7|82734.7|39
1622709470000|2021-06-03 08:37:50|82768.2|82743.2|82771.4|82746.4|82773.4|82748.4|82764.5|82739.5|50
1622709480000|2021-06-03 08:38:00|82770.5|82745.5|82774.1|82749.1|82774.3|82749.3|82770.5|82745.5|36
1622709490000|2021-06-03 08:38:10|82773.2|82748.2|82763.6|82738.6|82773.3|82748.3|82759.1|82734.1|39
1622709500000|2021-06-03 08:38:20|82762|82737|82761.6|82736.6|82766.4|82741.4|82760.4|82735.4|39
1622709510000|2021-06-03 08:38:30|82761.3|82736.3|82762.1|82737.1|82762.1|82737.1|82761.1|82736.1|24
1622709520000|2021-06-03 08:38:40|82761.4|82736.4|82764.2|82739.2|82765.1|82740.1|82760.9|82735.9|24
1622709530000|2021-06-03 08:38:50|82764.5|82739.5|82763.9|82738.9|82766.3|82741.3|82748.7|82723.7|46
1622709540000|2021-06-03 08:39:00|82763.6|82738.6|82770.1|82745.1|82772.4|82747.4|82763.5|82738.5|43
1622709550000|2021-06-03 08:39:10|82770.2|82745.2|82772.7|82747.7|82773.5|82748.5|82769.9|82744.9|46
1622709560000|2021-06-03 08:39:20|82772.5|82747.5|82771|82746|82773.6|82748.6|82770.8|82745.8|44
1622709570000|2021-06-03 08:39:30|82771.1|82746.1|82770.4|82745.4|82772.9|82747.9|82768.8|82743.8|28
1622709580000|2021-06-03 08:39:40|82770.8|82745.8|82772|82747|82773.3|82748.3|82769.6|82744.6|42
1622709590000|2021-06-03 08:39:50|82772.4|82747.4|82772.5|82747.5|82772.7|82747.7|82771.8|82746.8|23
1622709600000|2021-06-03 08:40:00|82771.9|82746.9|82774.8|82749.8|82777.2|82752.2|82771.8|82746.8|55
1622709610000|2021-06-03 08:40:10|82774.9|82749.9|82776.9|82751.9|82776.9|82751.9|82774.6|82749.6|35
1622709620000|2021-06-03 08:40:20|82777.3|82752.3|82771.1|82746.1|82777.3|82752.3|82767|82742|55
1622709630000|2021-06-03 08:40:30|82773.1|82748.1|82773.7|82748.7|82774.9|82749.9|82769.2|82744.2|53
1622709640000|2021-06-03 08:40:40|82774|82749|82774.9|82749.9|82775.2|82750.2|82773.2|82748.2|32
1622709650000|2021-06-03 08:40:50|82774.3|82749.3|82772.2|82747.2|82775.1|82750.1|82771.4|82746.4|37
1622709660000|2021-06-03 08:41:00|82772.5|82747.5|82773.9|82748.9|82774.2|82749.2|82772.5|82747.5|33
1622709670000|2021-06-03 08:41:10|82774.5|82749.5|82777.5|82752.5|82777.8|82752.8|82774.2|82749.2|38
1622709680000|2021-06-03 08:41:20|82777.6|82752.6|82778.4|82753.4|82779.6|82754.6|82777|82752|49
1622709690000|2021-06-03 08:41:30|82778.3|82753.3|82779.7|82754.7|82793|82755.8|82778.2|82743|39
1622709700000|2021-06-03 08:41:40|82780.3|82755.3|82777.7|82752.7|82781.9|82756.9|82777.3|82752.3|42
1622709710000|2021-06-03 08:41:50|82777.4|82752.4|82777.1|82752.1|82778.6|82753.6|82776.4|82751.4|34
1622709720000|2021-06-03 08:42:00|82777|82752|82782.1|82757.1|82783.6|82758.6|82776.8|82751.8|42
1622709730000|2021-06-03 08:42:10|82782.7|82757.7|82784.2|82759.2|82784.5|82759.5|82782.3|82757.3|41
1622709740000|2021-06-03 08:42:20|82784.5|82759.5|82784|82759|82785.7|82760.7|82780.5|82755.5|50
1622709750000|2021-06-03 08:42:30|82784.3|82759.3|82784.2|82759.2|82785.6|82760.6|82783|82758|32
1622709760000|2021-06-03 08:42:40|82784|82759|82783.3|82758.3|82785.7|82760.7|82781.1|82756.1|45
1622709770000|2021-06-03 08:42:50|82782.3|82757.3|82775.8|82750.8|82782.7|82757.7|82775.5|82750.5|25
1622709780000|2021-06-03 08:43:00|82775.7|82750.7|82778.1|82753.1|82779.8|82754.8|82775.7|82750.7|47
1622709790000|2021-06-03 08:43:10|82778|82753|82777.4|82752.4|82778.1|82753.1|82775.8|82750.8|43
1622709800000|2021-06-03 08:43:20|82777.5|82752.5|82780.6|82755.6|82781.6|82756.6|82774.1|82749.1|46
1622709810000|2021-06-03 08:43:30|82780.2|82755.2|82773.2|82748.2|82782.8|82757.8|82773|82748|51
1622709820000|2021-06-03 08:43:40|82773.4|82748.4|82774.5|82749.5|82774.5|82749.5|82772.1|82747.1|33
1622709830000|2021-06-03 08:43:50|82774.4|82749.4|82773.1|82748.1|82776|82751|82772.2|82747.2|47
1622709840000|2021-06-03 08:44:00|82773|82748|82767.6|82742.6|82773|82748|82766.9|82741.9|49
1622709850000|2021-06-03 08:44:10|82767.5|82742.5|82754.3|82729.3|82767.9|82742.9|82753.7|82728.7|51
1622709860000|2021-06-03 08:44:20|82754|82729|82755.9|82730.9|82758.1|82733.1|82753.1|82728.1|53
1622709870000|2021-06-03 08:44:30|82755.6|82730.6|82755.6|82730.6|82757.2|82732.2|82755.1|82730.1|34
1622709880000|2021-06-03 08:44:40|82755.5|82730.5|82761.6|82736.6|82761.6|82736.6|82750|82725|53
1622709890000|2021-06-03 08:44:50|82761.7|82736.7|82763.9|82738.9|82764.9|82739.9|82761|82736|50
1622709900000|2021-06-03 08:45:00|82764|82739|82773.9|82748.9|82774.8|82749.8|82763.9|82738.9|52
1622709910000|2021-06-03 08:45:10|82773.5|82748.5|82778.4|82753.4|82779.3|82754.3|82773.3|82748.3|45
1622709920000|2021-06-03 08:45:20|82778.5|82753.5|82778.5|82753.5|82779.2|82754.2|82778.1|82753.1|27
1622709930000|2021-06-03 08:45:30|82778.2|82753.2|82778.9|82753.9|82778.9|82753.9|82777.5|82752.5|19
1622709940000|2021-06-03 08:45:40|82778.8|82753.8|82773.3|82748.3|82778.8|82753.8|82770.8|82745.8|45
1622709950000|2021-06-03 08:45:50|82772.6|82747.6|82771.2|82746.2|82772.7|82747.7|82769.4|82744.4|53
1622709960000|2021-06-03 08:46:00|82770.5|82745.5|82770.7|82745.7|82772.6|82747.6|82768|82743|61
1622709970000|2021-06-03 08:46:10|82771|82746|82778.2|82753.2|82778.4|82753.4|82771|82746|49
1622709980000|2021-06-03 08:46:20|82778.1|82753.1|82777.5|82752.5|82779.3|82754.3|82776.8|82751.8|44
1622709990000|2021-06-03 08:46:30|82776.4|82751.4|82775.8|82750.8|82779.4|82754.4|82775.8|82750.8|43
1622710000000|2021-06-03 08:46:40|82777.8|82752.8|82775.1|82750.1|82787.7|82752.8|82773.7|82736.8|45
1622710010000|2021-06-03 08:46:50|82775|82750|82764.2|82739.2|82781.5|82750|82763.1|82731.5|58
1622710020000|2021-06-03 08:47:00|82764|82739|82783.6|82733.6|82783.6|82746.5|82763.8|82733.1|65
1622710030000|2021-06-03 08:47:10|82783.8|82733.8|82774.6|82749.6|82784.7|82750.7|82771.3|82733.7|61
1622710040000|2021-06-03 08:47:20|82774.8|82749.8|82772.1|82747.1|82774.9|82749.9|82771.7|82746.7|37
1622710050000|2021-06-03 08:47:30|82772.2|82747.2|82771.8|82746.8|82773.9|82748.9|82771.1|82746.1|33
1622710060000|2021-06-03 08:47:40|82771.2|82746.2|82776.8|82751.8|82777.3|82752.3|82771.2|82746.2|44
1622710070000|2021-06-03 08:47:50|82776.9|82751.9|82776.3|82751.3|82791.5|82754.1|82775.6|82741.5|38
1622710080000|2021-06-03 08:48:00|82776.2|82751.2|82785|82760|82785.5|82760.5|82776.2|82751.2|38
1622710090000|2021-06-03 08:48:10|82784.2|82759.2|82779.6|82754.6|82795|82760|82777.6|82741.6|48
1622710100000|2021-06-03 08:48:20|82779.8|82754.8|82779.5|82754.5|82781.2|82756.2|82777.7|82752.7|33
1622710110000|2021-06-03 08:48:30|82779|82754|82783.3|82758.3|82784.9|82759.9|82779|82754|50
1622710120000|2021-06-03 08:48:40|82783.2|82758.2|82785.4|82760.4|82785.5|82760.5|82782.4|82757.4|35
1622710130000|2021-06-03 08:48:50|82785.3|82760.3|82789.9|82764.9|82790.4|82765.4|82784.8|82759.8|45
1622710140000|2021-06-03 08:49:00|82790.4|82765.4|82786.6|82761.6|82795.2|82770.2|82786.1|82761.1|46
1622710150000|2021-06-03 08:49:10|82786.3|82761.3|82781.7|82756.7|82788.5|82763.5|82780.7|82755.7|45
1622710160000|2021-06-03 08:49:20|82782|82757|82781.9|82756.9|82785|82760|82781.7|82756.7|52
1622710170000|2021-06-03 08:49:30|82782|82757|82778.8|82753.8|82782.4|82757.4|82778.5|82753.5|49
1622710180000|2021-06-03 08:49:40|82778.7|82753.7|82780.3|82755.3|82780.3|82755.3|82778.4|82753.4|45
1622710190000|2021-06-03 08:49:50|82780.4|82755.4|82778.5|82753.5|82780.4|82755.4|82777|82752|43
1622710200000|2021-06-03 08:50:00|82778.9|82753.9|82779.2|82754.2|82780.4|82755.4|82776.5|82751.5|37
1622710210000|2021-06-03 08:50:10|82779.1|82754.1|82775.6|82750.6|82779.9|82754.9|82772|82747|47
1622710220000|2021-06-03 08:50:20|82775.8|82750.8|82798.8|82773.8|82806.2|82775.6|82775.6|82750.6|62
1622710230000|2021-06-03 08:50:30|82798.5|82773.5|82797|82772|82799.5|82774.5|82794.2|82769.2|49
1622710240000|2021-06-03 08:50:40|82796.4|82771.4|82798.4|82773.4|82798.7|82773.7|82795.9|82770.9|39
1622710250000|2021-06-03 08:50:50|82797|82772|82798.9|82773.9|82799.3|82774.3|82796.8|82771.8|29
1622710260000|2021-06-03 08:51:00|82798.8|82773.8|82801.1|82776.1|82802.9|82777.9|82798.4|82773.4|41
1622710270000|2021-06-03 08:51:10|82801.2|82776.2|82802|82777|82803.4|82778.4|82800.2|82775.2|32
1622710280000|2021-06-03 08:51:20|82802.2|82777.2|82804.6|82779.6|82804.6|82779.6|82801.6|82776.6|37
1622710290000|2021-06-03 08:51:30|82804.3|82779.3|82809.5|82784.5|82823|82784.7|82804|82769|33
1622710300000|2021-06-03 08:51:40|82810.3|82785.3|82809.5|82784.5|82822.6|82786|82809.3|82771|24
1622710310000|2021-06-03 08:51:50|82810.2|82785.2|82819.7|82794.7|82820|82795|82810.2|82785.2|44
1622710320000|2021-06-03 08:52:00|82819.6|82794.6|82816.8|82791.8|82820|82795|82816.8|82791.8|43
1622710330000|2021-06-03 08:52:10|82818.6|82793.6|82818.7|82793.7|82818.8|82793.8|82816.7|82791.7|31
1622710340000|2021-06-03 08:52:20|82817.2|82792.2|82817.8|82792.8|82819.8|82794.8|82817.2|82792.2|33
1622710350000|2021-06-03 08:52:30|82817.7|82792.7|82817.7|82792.7|82818.6|82793.6|82817|82792|31
1622710360000|2021-06-03 08:52:40|82817.6|82792.6|82820.2|82795.2|82823.2|82798.2|82817.4|82792.4|45
1622710370000|2021-06-03 08:52:50|82819.6|82794.6|82814.4|82789.4|82820.1|82795.1|82813.8|82788.8|47
1622710380000|2021-06-03 08:53:00|82813.8|82788.8|82815.4|82790.4|82818.6|82793.6|82813.3|82788.3|38
1622710390000|2021-06-03 08:53:10|82815.8|82790.8|82816.4|82791.4|82818.3|82793.3|82814.6|82789.6|28
1622710400000|2021-06-03 08:53:20|82816.3|82791.3|82824.2|82799.2|82838.2|82799.2|82815.1|82784.4|43
1622710410000|2021-06-03 08:53:30|82836.9|82786.9|82821.2|82796.2|82837.6|82805.3|82821.1|82785.5|58
1622710420000|2021-06-03 08:53:40|82821.1|82796.1|82821.6|82796.6|82823.3|82798.3|82820.7|82795.7|45
1622710430000|2021-06-03 08:53:50|82821.8|82796.8|82818.7|82793.7|82822.7|82797.7|82818.6|82793.6|43
1622710440000|2021-06-03 08:54:00|82818.6|82793.6|82828.2|82803.2|82829.8|82804.8|82818.6|82793.6|57
1622710450000|2021-06-03 08:54:10|82828.3|82803.3|82828|82803|82828.8|82803.8|82826.2|82801.2|39
1622710460000|2021-06-03 08:54:20|82827.9|82802.9|82831.8|82806.8|82834.3|82809.3|82827.9|82802.9|26
1622710470000|2021-06-03 08:54:30|82832.1|82807.1|82832.4|82807.4|82834.9|82809.9|82832.1|82807.1|34
1622710480000|2021-06-03 08:54:40|82832.5|82807.5|82835.1|82810.1|82835.5|82810.5|82832.4|82807.4|37
1622710490000|2021-06-03 08:54:50|82835.2|82810.2|82834.1|82809.1|82835.3|82810.3|82833.2|82808.2|42
1622710500000|2021-06-03 08:55:00|82834|82809|82835.6|82810.6|82839.9|82814.9|82833.5|82808.5|59
1622710510000|2021-06-03 08:55:10|82835.5|82810.5|82837.7|82812.7|82839.6|82814.6|82832.9|82807.9|52
1622710520000|2021-06-03 08:55:20|82837.3|82812.3|82842.9|82817.9|82842.9|82817.9|82837.1|82812.1|56
1622710530000|2021-06-03 08:55:30|82841.9|82816.9|82852|82827|82854.4|82829.4|82841.5|82816.5|41
1622710540000|2021-06-03 08:55:40|82853.2|82828.2|82848.2|82823.2|82853.9|82828.9|82846.6|82821.6|41
1622710550000|2021-06-03 08:55:50|82848.1|82823.1|82846.3|82821.3|82848.7|82823.7|82844.3|82819.3|43
1622710560000|2021-06-03 08:56:00|82845.7|82820.7|82842|82817|82845.9|82820.9|82838.9|82813.9|56
1622710570000|2021-06-03 08:56:10|82842.2|82817.2|82841.5|82816.5|82842.6|82817.6|82841.1|82816.1|40
1622710580000|2021-06-03 08:56:20|82841.3|82816.3|82840.5|82815.5|82841.7|82816.7|82838.7|82813.7|40
1622710590000|2021-06-03 08:56:30|82840.2|82815.2|82839|82814|82840.4|82815.4|82837|82812|28
1622710600000|2021-06-03 08:56:40|82838.8|82813.8|82836.4|82811.4|82839.8|82814.8|82835.8|82810.8|47
1622710610000|2021-06-03 08:56:50|82835.9|82810.9|82835.8|82810.8|82837.4|82812.4|82835.2|82810.2|35
1622710620000|2021-06-03 08:57:00|82835.9|82810.9|82828.6|82803.6|82838.8|82813.8|82828.6|82803.6|52
1622710630000|2021-06-03 08:57:10|82827.7|82802.7|82832.4|82807.4|82833.1|82808.1|82825.5|82800.5|48
1622710640000|2021-06-03 08:57:20|82832.8|82807.8|82834.1|82809.1|82835.8|82810.8|82831.2|82806.2|52
1622710650000|2021-06-03 08:57:30|82834.8|82809.8|82842.9|82817.9|82846.5|82821.5|82834.8|82809.8|57
1622710660000|2021-06-03 08:57:40|82842.8|82817.8|82848.6|82823.6|82850.6|82825.6|82842.4|82817.4|56
1622710670000|2021-06-03 08:57:50|82848.9|82823.9|82850.8|82825.8|82852.8|82827.8|82848.9|82823.9|44
1622710680000|2021-06-03 08:58:00|82850.7|82825.7|82845.8|82820.8|82851.8|82826.8|82845.2|82820.2|52
1622710690000|2021-06-03 08:58:10|82846|82821|82846.9|82821.9|82847.6|82822.6|82841.5|82816.5|48
1622710700000|2021-06-03 08:58:20|82846.6|82821.6|82848.7|82823.7|82850.5|82825.5|82846.6|82821.6|31
1622710710000|2021-06-03 08:58:30|82848.8|82823.8|82850.2|82825.2|82850.5|82825.5|82846.6|82821.6|32
1622710720000|2021-06-03 08:58:40|82849.4|82824.4|82848.9|82823.9|82850.3|82825.3|82847.1|82822.1|39
1622710730000|2021-06-03 08:58:50|82847.3|82822.3|82847.2|82822.2|82850|82825|82846.3|82821.3|45
1622710740000|2021-06-03 08:59:00|82846.5|82821.5|82846.4|82821.4|82848.4|82823.4|82844.7|82819.7|49
1622710750000|2021-06-03 08:59:10|82846.5|82821.5|82845.8|82820.8|82847.6|82822.6|82842.4|82817.4|40
1622710760000|2021-06-03 08:59:20|82847.3|82822.3|82843.5|82818.5|82851.8|82826.8|82843.5|82818.5|46
1622710770000|2021-06-03 08:59:30|82843.9|82818.9|82843.6|82818.6|82844.2|82819.2|82841.8|82816.8|37
1622710780000|2021-06-03 08:59:40|82843.3|82818.3|82848.8|82823.8|82849.6|82824.6|82843.3|82818.3|33
1622710790000|2021-06-03 08:59:50|82849.9|82824.9|82848.7|82823.7|82850.3|82825.3|82847|82822|40
1622710800000|2021-06-03 09:00:00|82848.8|82823.8|82848.9|82823.9|82852.8|82827.8|82848.2|82823.2|63
1622710810000|2021-06-03 09:00:10|82849.6|82824.6|82849|82824|82849.8|82824.8|82846.7|82821.7|42
1622710820000|2021-06-03 09:00:20|82848.9|82823.9|82849.7|82824.7|82851.3|82826.3|82847.9|82822.9|46
1622710830000|2021-06-03 09:00:30|82849.9|82824.9|82847.6|82822.6|82850|82825|82846.9|82821.9|36
1622710840000|2021-06-03 09:00:40|82846.9|82821.9|82843.8|82818.8|82847.6|82822.6|82843.7|82818.7|54
1622710850000|2021-06-03 09:00:50|82844.4|82819.4|82847.2|82822.2|82851.1|82826.1|82842.9|82817.9|51
1622710860000|2021-06-03 09:01:00|82847.3|82822.3|82844.9|82819.9|82850.5|82825.5|82843.7|82818.7|58
1622710870000|2021-06-03 09:01:10|82843.8|82818.8|82847.3|82822.3|82850.2|82825.2|82842.7|82817.7|55
1622710880000|2021-06-03 09:01:20|82848.4|82823.4|82828.9|82803.9|82848.5|82823.5|82827.5|82802.5|51
1622710890000|2021-06-03 09:01:30|82829.7|82804.7|82830.8|82805.8|82836|82811|82828.9|82803.9|47
1622710900000|2021-06-03 09:01:40|82829.8|82804.8|82834.6|82809.6|82834.6|82809.6|82829.8|82804.8|54
1622710910000|2021-06-03 09:01:50|82833.9|82808.9|82832.3|82807.3|82836.4|82811.4|82829|82804|62
1622710920000|2021-06-03 09:02:00|82832|82807|82837.2|82812.2|82841.3|82816.3|82832|82807|43
1622710930000|2021-06-03 09:02:10|82836.7|82811.7|82844.3|82819.3|82845|82820|82835.4|82810.4|57
1622710940000|2021-06-03 09:02:20|82844.5|82819.5|82843|82818|82848.5|82823.5|82843|82818|54
1622710950000|2021-06-03 09:02:30|82843.4|82818.4|82843.1|82818.1|82843.4|82818.4|82840.8|82815.8|52
1622710960000|2021-06-03 09:02:40|82843.2|82818.2|82839.8|82814.8|82843.4|82818.4|82839.5|82814.5|36
1622710970000|2021-06-03 09:02:50|82841.6|82816.6|82839.7|82814.7|82843.4|82818.4|82837.6|82812.6|53
1622710980000|2021-06-03 09:03:00|82839.1|82814.1|82835.7|82810.7|82846.6|82815.3|82833|82794|43
1622710990000|2021-06-03 09:03:10|82836.9|82811.9|82835.7|82810.7|82840|82815|82834.2|82809.2|51
1622711000000|2021-06-03 09:03:20|82835.6|82810.6|82833.3|82808.3|82835.6|82810.6|82832.9|82807.9|27
1622711010000|2021-06-03 09:03:30|82833.1|82808.1|82833.9|82808.9|82834.4|82809.4|82833.1|82808.1|30
1622711020000|2021-06-03 09:03:40|82833.6|82808.6|82830|82805|82835.2|82810.2|82828.7|82803.7|36
1622711030000|2021-06-03 09:03:50|82830.1|82805.1|82830.4|82805.4|82832.1|82807.1|82829.3|82804.3|46
1622711040000|2021-06-03 09:04:00|82830.5|82805.5|82830|82805|82830.9|82805.9|82829.7|82804.7|31
1622711050000|2021-06-03 09:04:10|82829.9|82804.9|82833.6|82808.6|82833.6|82808.6|82829.9|82804.9|34
1622711060000|2021-06-03 09:04:20|82833.4|82808.4|82833.5|82808.5|82834.3|82809.3|82831.4|82806.4|30
1622711070000|2021-06-03 09:04:30|82833.3|82808.3|82832.1|82807.1|82834|82809|82830.3|82805.3|26
1622711080000|2021-06-03 09:04:40|82832.5|82807.5|82832.8|82807.8|82833.1|82808.1|82832.3|82807.3|31
1622711090000|2021-06-03 09:04:50|82832.9|82807.9|82831.9|82806.9|82835.7|82810.7|82831.3|82806.3|37
1622711100000|2021-06-03 09:05:00|82832.1|82807.1|82833.1|82808.1|82833.5|82808.5|82831.3|82806.3|42
1622711110000|2021-06-03 09:05:10|82833.2|82808.2|82831|82806|82833.4|82808.4|82829.5|82804.5|33
1622711120000|2021-06-03 09:05:20|82830.9|82805.9|82831.5|82806.5|82831.5|82806.5|82827.6|82802.6|40
1622711130000|2021-06-03 09:05:30|82830.6|82805.6|82833.9|82808.9|82834.3|82809.3|82830.6|82805.6|41
1622711140000|2021-06-03 09:05:40|82834.1|82809.1|82833.3|82808.3|82834.6|82809.6|82832.7|82807.7|43
1622711150000|2021-06-03 09:05:50|82833.5|82808.5|82833.6|82808.6|82834|82809|82832.3|82807.3|29
1622711160000|2021-06-03 09:06:00|82833.4|82808.4|82831.1|82806.1|82833.4|82808.4|82831.1|82806.1|30
1622711170000|2021-06-03 09:06:10|82831.2|82806.2|82826.2|82801.2|82831.3|82806.3|82824.9|82799.9|38
1622711180000|2021-06-03 09:06:20|82825.9|82800.9|82822.4|82797.4|82825.9|82800.9|82822.3|82797.3|36
1622711190000|2021-06-03 09:06:30|82822.9|82797.9|82819.9|82794.9|82822.9|82797.9|82819|82794|38
1622711200000|2021-06-03 09:06:40|82818.1|82793.1|82816.6|82791.6|82819.6|82794.6|82814.2|82789.2|56
1622711210000|2021-06-03 09:06:50|82817|82792|82819|82794|82820.1|82795.1|82814.1|82789.1|62
1622711220000|2021-06-03 09:07:00|82818.7|82793.7|82818.7|82793.7|82820.2|82795.2|82816.3|82791.3|63
1622711230000|2021-06-03 09:07:10|82818.3|82793.3|82817.5|82792.5|82818.7|82793.7|82815.7|82790.7|49
1622711240000|2021-06-03 09:07:20|82817.4|82792.4|82818.4|82793.4|82819.2|82794.2|82815.7|82790.7|55
1622711250000|2021-06-03 09:07:30|82819.7|82794.7|82819.8|82794.8|82820.3|82795.3|82817.4|82792.4|63
1622711260000|2021-06-03 09:07:40|82820.2|82795.2|82822.6|82797.6|82823.4|82798.4|82818.2|82793.2|66
1622711270000|2021-06-03 09:07:50|82822.2|82797.2|82816|82791|82823.9|82798.9|82815.9|82790.9|64
1622711280000|2021-06-03 09:08:00|82816.5|82791.5|82807.4|82782.4|82816.5|82791.5|82807|82782|50
1622711290000|2021-06-03 09:08:10|82808.1|82783.1|82807.1|82782.1|82808.8|82783.8|82806.8|82781.8|25
1622711300000|2021-06-03 09:08:20|82807.3|82782.3|82810.3|82785.3|82812.3|82787.3|82806.6|82781.6|46
1622711310000|2021-06-03 09:08:30|82810.4|82785.4|82807|82782|82810.4|82785.4|82806.8|82781.8|33
1622711320000|2021-06-03 09:08:40|82807.5|82782.5|82809.7|82784.7|82809.8|82784.8|82806.3|82781.3|43
1622711330000|2021-06-03 09:08:50|82809.4|82784.4|82814.1|82789.1|82814.9|82789.9|82808.7|82783.7|35
1622711340000|2021-06-03 09:09:00|82814.2|82789.2|82809.8|82784.8|82814.4|82789.4|82809|82784|54
1622711350000|2021-06-03 09:09:10|82808.4|82783.4|82809.2|82784.2|82809.7|82784.7|82806|82781|45
1622711360000|2021-06-03 09:09:20|82808.8|82783.8|82811.2|82786.2|82813.4|82788.4|82808.8|82783.8|30
1622711370000|2021-06-03 09:09:30|82812.6|82787.6|82813.2|82788.2|82815.9|82790.9|82808.7|82783.7|58
1622711380000|2021-06-03 09:09:40|82814.4|82789.4|82811.6|82786.6|82815.8|82790.8|82811.1|82786.1|32
1622711390000|2021-06-03 09:09:50|82812.5|82787.5|82815.9|82790.9|82815.9|82790.9|82811.2|82786.2|38
1622711400000|2021-06-03 09:10:00|82815.3|82790.3|82822.7|82797.7|82826.8|82801.8|82812.4|82787.4|49
1622711410000|2021-06-03 09:10:10|82821.7|82796.7|82821.2|82796.2|82823.1|82798.1|82820.2|82795.2|40
1622711420000|2021-06-03 09:10:20|82821.3|82796.3|82823.1|82798.1|82823.7|82798.7|82820.7|82795.7|38
1622711430000|2021-06-03 09:10:30|82823.4|82798.4|82824.1|82799.1|82844|82805.9|82822.7|82792.2|48
1622711440000|2021-06-03 09:10:40|82824.5|82799.5|82818.6|82793.6|82835.6|82800|82818.5|82784.3|19
1622711450000|2021-06-03 09:10:50|82817.6|82792.6|82831.9|82806.9|82832.1|82807.1|82817.5|82792.5|35
1622711460000|2021-06-03 09:11:00|82832.2|82807.2|82828.6|82803.6|82834.1|82809.1|82827.7|82802.7|46
1622711470000|2021-06-03 09:11:10|82828|82803|82825.9|82800.9|82829.5|82804.5|82825.7|82800.7|54
1622711480000|2021-06-03 09:11:20|82826|82801|82826.9|82801.9|82828.4|82803.4|82825.8|82800.8|56
1622711490000|2021-06-03 09:11:30|82826.8|82801.8|82826.4|82801.4|82837.3|82801.8|82817.1|82786.3|49
1622711500000|2021-06-03 09:11:40|82825.8|82800.8|82815.3|82790.3|82825.8|82800.8|82812.6|82787.6|63
1622711510000|2021-06-03 09:11:50|82814.9|82789.9|82828.1|82803.1|82831.1|82806.1|82813.9|82788.9|59
1622711520000|2021-06-03 09:12:00|82828.4|82803.4|82829.8|82804.8|82830.7|82805.7|82825.8|82800.8|60
1622711530000|2021-06-03 09:12:10|82829.5|82804.5|82830.4|82805.4|82831.6|82806.6|82829.4|82804.4|44
1622711540000|2021-06-03 09:12:20|82830.3|82805.3|82828|82803|82830.7|82805.7|82827.6|82802.6|42
1622711550000|2021-06-03 09:12:30|82828.1|82803.1|82809.5|82784.5|82828.4|82803.4|82809.1|82784.1|53
1622711560000|2021-06-03 09:12:40|82808.9|82783.9|82810.5|82785.5|82810.8|82785.8|82806.3|82781.3|47
1622711570000|2021-06-03 09:12:50|82810.2|82785.2|82809.5|82784.5|82813.6|82788.6|82807.6|82782.6|51
1622711580000|2021-06-03 09:13:00|82809.4|82784.4|82810.4|82785.4|82810.6|82785.6|82809.4|82784.4|39
1622711590000|2021-06-03 09:13:10|82810.2|82785.2|82809.3|82784.3|82810.6|82785.6|82809.3|82784.3|23
1622711600000|2021-06-03 09:13:20|82809.5|82784.5|82809.6|82784.6|82810.4|82785.4|82808.4|82783.4|29
1622711610000|2021-06-03 09:13:30|82809|82784|82810|82785|82810.5|82785.5|82808.6|82783.6|32
1622711620000|2021-06-03 09:13:40|82810.2|82785.2|82811|82786|82811|82786|82810.1|82785.1|15
1622711630000|2021-06-03 09:13:50|82810.8|82785.8|82810.9|82785.9|82811.3|82786.3|82810.2|82785.2|12
1622711640000|2021-06-03 09:14:00|82811|82786|82810.5|82785.5|82811.4|82786.4|82810.3|82785.3|22
1622711650000|2021-06-03 09:14:10|82810.4|82785.4|82814.1|82789.1|82817.5|82792.5|82810|82785|31
1622711660000|2021-06-03 09:14:20|82814|82789|82830|82805|82831.1|82806.1|82813.9|82788.9|56
1622711670000|2021-06-03 09:14:30|82831.4|82806.4|82837.1|82812.1|82837.7|82812.7|82830.3|82805.3|45
1622711680000|2021-06-03 09:14:40|82836.5|82811.5|82840.5|82815.5|82842|82817|82834.9|82809.9|51
1622711690000|2021-06-03 09:14:50|82842.6|82817.6|82825.8|82800.8|82842.6|82817.6|82822.8|82797.8|49
1622711700000|2021-06-03 09:15:00|82826.3|82801.3|82831|82806|82836.3|82811.3|82826.3|82801.3|47
1622711710000|2021-06-03 09:15:10|82831.1|82806.1|82835.3|82810.3|82837.6|82812.6|82830.8|82805.8|33
1622711720000|2021-06-03 09:15:20|82835.8|82810.8|82840.2|82815.2|82840.2|82815.2|82830.4|82805.4|44
1622711730000|2021-06-03 09:15:30|82842.1|82817.1|82830.8|82805.8|82842.1|82817.1|82830.7|82805.7|53
1622711740000|2021-06-03 09:15:40|82831.1|82806.1|82832.8|82807.8|82836.5|82811.5|82829.9|82804.9|45
1622711750000|2021-06-03 09:15:50|82832.9|82807.9|82829.7|82804.7|82833.7|82808.7|82829.5|82804.5|30
1622711760000|2021-06-03 09:16:00|82830.3|82805.3|82831.6|82806.6|82832|82807|82828.1|82803.1|30
1622711770000|2021-06-03 09:16:10|82831.8|82806.8|82826|82801|82833.2|82808.2|82823|82798|33
1622711780000|2021-06-03 09:16:20|82827.4|82802.4|82823.3|82798.3|82828.8|82803.8|82823.3|82798.3|48
1622711790000|2021-06-03 09:16:30|82823.5|82798.5|82818|82793|82823.8|82798.8|82811.6|82786.6|54
1622711800000|2021-06-03 09:16:40|82817.6|82792.6|82820.5|82795.5|82820.5|82795.5|82817.4|82792.4|43
1622711810000|2021-06-03 09:16:50|82820.4|82795.4|82818.3|82793.3|82820.4|82795.4|82814.8|82789.8|45
1622711820000|2021-06-03 09:17:00|82817.5|82792.5|82818.8|82793.8|82820.6|82795.6|82817.3|82792.3|33
1622711830000|2021-06-03 09:17:10|82820.1|82795.1|82818.3|82793.3|82820.1|82795.1|82818.3|82793.3|22
1622711840000|2021-06-03 09:17:20|82818.5|82793.5|82810|82785|82819.2|82794.2|82809.3|82784.3|44
1622711850000|2021-06-03 09:17:30|82810.5|82785.5|82814|82789|82815.4|82790.4|82809.8|82784.8|38
1622711860000|2021-06-03 09:17:40|82816.3|82791.3|82815|82790|82816.3|82791.3|82812.3|82787.3|32
1622711870000|2021-06-03 09:17:50|82815.2|82790.2|82816.5|82791.5|82816.9|82791.9|82813.7|82788.7|31
1622711880000|2021-06-03 09:18:00|82816.7|82791.7|82812.6|82787.6|82816.7|82791.7|82812.6|82787.6|31
1622711890000|2021-06-03 09:18:10|82812.5|82787.5|82812.7|82787.7|82813.7|82788.7|82812|82787|21
1622711900000|2021-06-03 09:18:20|82812.9|82787.9|82815.5|82790.5|82816.5|82791.5|82812.5|82787.5|40
1622711910000|2021-06-03 09:18:30|82815.6|82790.6|82815.8|82790.8|82816.7|82791.7|82815.2|82790.2|24
1622711920000|2021-06-03 09:18:40|82816.4|82791.4|82815.7|82790.7|82818.2|82793.2|82815.5|82790.5|38
1622711930000|2021-06-03 09:18:50|82815.6|82790.6|82817.1|82792.1|82817.7|82792.7|82815.6|82790.6|18
1622711940000|2021-06-03 09:19:00|82816.8|82791.8|82818.2|82793.2|82820.7|82795.7|82816.6|82791.6|40
1622711950000|2021-06-03 09:19:10|82819.1|82794.1|82826.2|82801.2|82826.3|82801.3|82818|82793|42
1622711960000|2021-06-03 09:19:20|82827.7|82802.7|82826|82801|82830|82805|82826|82801|32
1622711970000|2021-06-03 09:19:30|82825.9|82800.9|82828.8|82803.8|82829.2|82804.2|82825.2|82800.2|27
1622711980000|2021-06-03 09:19:40|82828.7|82803.7|82828.3|82803.3|82829.2|82804.2|82828.3|82803.3|16
1622711990000|2021-06-03 09:19:50|82828.5|82803.5|82826.2|82801.2|82828.6|82803.6|82824|82799|31
1622712000000|2021-06-03 09:20:00|82826.3|82801.3|82825.6|82800.6|82827.5|82802.5|82824.9|82799.9|36
1622712010000|2021-06-03 09:20:10|82825.5|82800.5|82820.7|82795.7|82827.1|82802.1|82820.3|82795.3|33
1622712020000|2021-06-03 09:20:20|82820.9|82795.9|82821|82796|82821.7|82796.7|82819.7|82794.7|25
1622712030000|2021-06-03 09:20:30|82820.8|82795.8|82823.4|82798.4|82824.3|82799.3|82820|82795|32
1622712040000|2021-06-03 09:20:40|82823.1|82798.1|82816.6|82791.6|82824.2|82799.2|82816|82791|46
1622712050000|2021-06-03 09:20:50|82816.5|82791.5|82813.7|82788.7|82816.5|82791.5|82812|82787|39
1622712060000|2021-06-03 09:21:00|82813.8|82788.8|82814.7|82789.7|82816.4|82791.4|82812.2|82787.2|43
1622712070000|2021-06-03 09:21:10|82815|82790|82815.5|82790.5|82816.5|82791.5|82815|82790|35
1622712080000|2021-06-03 09:21:20|82815.3|82790.3|82816.1|82791.1|82816.4|82791.4|82814.9|82789.9|15
1622712090000|2021-06-03 09:21:30|82816.2|82791.2|82816.1|82791.1|82816.3|82791.3|82815.8|82790.8|11
1622712100000|2021-06-03 09:21:40|82814.9|82789.9|82812.6|82787.6|82815.6|82790.6|82811.4|82786.4|23
1622712110000|2021-06-03 09:21:50|82812.2|82787.2|82812.4|82787.4|82813.6|82788.6|82811.1|82786.1|34
1622712120000|2021-06-03 09:22:00|82811.7|82786.7|82811.1|82786.1|82811.9|82786.9|82810.4|82785.4|37
1622712130000|2021-06-03 09:22:10|82811|82786|82811.6|82786.6|82814.6|82789.6|82811|82786|40
1622712140000|2021-06-03 09:22:20|82811.7|82786.7|82808.8|82783.8|82813.8|82788.8|82806.7|82781.7|40
1622712150000|2021-06-03 09:22:30|82809.1|82784.1|82821.1|82796.1|82821.7|82796.7|82809.1|82784.1|43
1622712160000|2021-06-03 09:22:40|82821.5|82796.5|82820.5|82795.5|82822.3|82797.3|82820.4|82795.4|26
1622712170000|2021-06-03 09:22:50|82820.7|82795.7|82818.3|82793.3|82821.2|82796.2|82816.9|82791.9|25
1622712180000|2021-06-03 09:23:00|82819.6|82794.6|82819.3|82794.3|82820|82795|82819.1|82794.1|17
1622712190000|2021-06-03 09:23:10|82819.2|82794.2|82817.5|82792.5|82819.2|82794.2|82817.2|82792.2|47
1622712200000|2021-06-03 09:23:20|82817.4|82792.4|82818.7|82793.7|82819.4|82794.4|82815|82790|38
1622712210000|2021-06-03 09:23:30|82818.8|82793.8|82818.8|82793.8|82820.4|82795.4|82817.9|82792.9|26
1622712220000|2021-06-03 09:23:40|82818.6|82793.6|82819.7|82794.7|82820.5|82795.5|82817.1|82792.1|38
1622712230000|2021-06-03 09:23:50|82819.9|82794.9|82820|82795|82820.1|82795.1|82819.1|82794.1|25
1622712240000|2021-06-03 09:24:00|82819.9|82794.9|82820.3|82795.3|82820.7|82795.7|82819.4|82794.4|22
1622712250000|2021-06-03 09:24:10|82819.4|82794.4|82825.1|82800.1|82825.1|82800.1|82819.4|82794.4|31
1622712260000|2021-06-03 09:24:20|82825.2|82800.2|82818.2|82793.2|82825.2|82800.2|82816.7|82791.7|38
1622712270000|2021-06-03 09:24:30|82818.5|82793.5|82818.8|82793.8|82818.8|82793.8|82817.3|82792.3|23
1622712280000|2021-06-03 09:24:40|82818.3|82793.3|82822.1|82797.1|82822.4|82797.4|82818.1|82793.1|26
1622712290000|2021-06-03 09:24:50|82821.3|82796.3|82824.1|82799.1|82824.2|82799.2|82821.3|82796.3|26
1622712300000|2021-06-03 09:25:00|82823.8|82798.8|82821.9|82796.9|82823.8|82798.8|82818.2|82793.2|44
1622712310000|2021-06-03 09:25:10|82821.8|82796.8|82821.4|82796.4|82822.3|82797.3|82818|82793|39
1622712320000|2021-06-03 09:25:20|82822|82797|82821.8|82796.8|82822.8|82797.8|82819.8|82794.8|44
1622712330000|2021-06-03 09:25:30|82822.5|82797.5|82818.5|82793.5|82822.5|82797.5|82816.3|82791.3|28
1622712340000|2021-06-03 09:25:40|82817.5|82792.5|82812.6|82787.6|82817.7|82792.7|82812.3|82787.3|43
1622712350000|2021-06-03 09:25:50|82812.9|82787.9|82810.3|82785.3|82813.7|82788.7|82810.3|82785.3|48
1622712360000|2021-06-03 09:26:00|82812.3|82787.3|82812.5|82787.5|82812.8|82787.8|82809.9|82784.9|50
1622712370000|2021-06-03 09:26:10|82813|82788|82813.2|82788.2|82813.9|82788.9|82811.7|82786.7|30
1622712380000|2021-06-03 09:26:20|82812.7|82787.7|82812.6|82787.6|82812.7|82787.7|82811.1|82786.1|34
1622712390000|2021-06-03 09:26:30|82812.7|82787.7|82810.2|82785.2|82812.7|82787.7|82809.9|82784.9|29
1622712400000|2021-06-03 09:26:40|82810|82785|82816.4|82791.4|82818.9|82793.9|82809.8|82784.8|33
1622712410000|2021-06-03 09:26:50|82816.1|82791.1|82817.3|82792.3|82818|82793|82815.8|82790.8|29
1622712420000|2021-06-03 09:27:00|82816.8|82791.8|82819|82794|82819.8|82794.8|82816.4|82791.4|38
1622712430000|2021-06-03 09:27:10|82818.5|82793.5|82814.8|82789.8|82818.5|82793.5|82813.6|82788.6|32
1622712440000|2021-06-03 09:27:20|82815.2|82790.2|82814.5|82789.5|82815.6|82790.6|82814.1|82789.1|26
1622712450000|2021-06-03 09:27:30|82814.1|82789.1|82815.8|82790.8|82815.8|82790.8|82813.3|82788.3|36
1622712460000|2021-06-03 09:27:40|82815.3|82790.3|82817|82792|82817|82792|82814.5|82789.5|24
1622712470000|2021-06-03 09:27:50|82816.5|82791.5|82815.2|82790.2|82817.1|82792.1|82813.3|82788.3|34
1622712480000|2021-06-03 09:28:00|82815.5|82790.5|82814.6|82789.6|82816.1|82791.1|82814.1|82789.1|26
1622712490000|2021-06-03 09:28:10|82814.5|82789.5|82815.1|82790.1|82815.6|82790.6|82809.7|82784.7|30
1622712500000|2021-06-03 09:28:20|82815.4|82790.4|82830.6|82805.6|82830.6|82805.6|82814.5|82789.5|49
1622712510000|2021-06-03 09:28:30|82829.9|82804.9|82832.8|82807.8|82834.6|82809.6|82829.8|82804.8|64
1622712520000|2021-06-03 09:28:40|82832.5|82807.5|82834.6|82809.6|82835.6|82810.6|82831.5|82806.5|40
1622712530000|2021-06-03 09:28:50|82836.7|82811.7|82836.8|82811.8|82837.6|82812.6|82833.2|82808.2|51
1622712540000|2021-06-03 09:29:00|82837.1|82812.1|82834|82809|82837.3|82812.3|82830.2|82805.2|47
1622712550000|2021-06-03 09:29:10|82834.4|82809.4|82835.7|82810.7|82837.3|82812.3|82834.4|82809.4|44
1622712560000|2021-06-03 09:29:20|82836|82811|82837.9|82812.9|82840|82815|82835.8|82810.8|37
1622712570000|2021-06-03 09:29:30|82837.8|82812.8|82840.9|82815.9|82841.3|82816.3|82836.8|82811.8|21
1622712580000|2021-06-03 09:29:40|82840.8|82815.8|82839.2|82814.2|82844.1|82819.1|82839.2|82814.2|46
1622712590000|2021-06-03 09:29:50|82840.1|82815.1|82839.6|82814.6|82841|82816|82839|82814|40
1622712600000|2021-06-03 09:30:00|82840.1|82815.1|82839.9|82814.9|82840.7|82815.7|82838.1|82813.1|49
1622712610000|2021-06-03 09:30:10|82839.8|82814.8|82838.6|82813.6|82841.5|82816.5|82838.5|82813.5|42
1622712620000|2021-06-03 09:30:20|82838.8|82813.8|82839.9|82814.9|82840.1|82815.1|82838.7|82813.7|31
1622712630000|2021-06-03 09:30:30|82839.5|82814.5|82835.7|82810.7|82839.5|82814.5|82835.6|82810.6|38
1622712640000|2021-06-03 09:30:40|82835.3|82810.3|82837|82812|82837.4|82812.4|82835.3|82810.3|28
1622712650000|2021-06-03 09:30:50|82837.2|82812.2|82836.4|82811.4|82837.9|82812.9|82835.9|82810.9|35
1622712660000|2021-06-03 09:31:00|82836.2|82811.2|82835.9|82810.9|82836.4|82811.4|82833.2|82808.2|46
1622712670000|2021-06-03 09:31:10|82836|82811|82831.7|82806.7|82836.2|82811.2|82830.2|82805.2|35
1622712680000|2021-06-03 09:31:20|82831.5|82806.5|82829.4|82804.4|82834.3|82809.3|82829.2|82804.2|39
1622712690000|2021-06-03 09:31:30|82829.2|82804.2|82828.7|82803.7|82833.2|82808.2|82827.6|82802.6|54
1622712700000|2021-06-03 09:31:40|82829.4|82804.4|82831.3|82806.3|82831.9|82806.9|82828.3|82803.3|47
1622712710000|2021-06-03 09:31:50|82830.2|82805.2|82830.7|82805.7|82832|82807|82828.7|82803.7|39
1622712720000|2021-06-03 09:32:00|82831|82806|82832.4|82807.4|82833.9|82808.9|82830.2|82805.2|56
1622712730000|2021-06-03 09:32:10|82833.8|82808.8|82834.1|82809.1|82836.3|82811.3|82831.9|82806.9|47
1622712740000|2021-06-03 09:32:20|82834.3|82809.3|82834|82809|82834.8|82809.8|82832.1|82807.1|43
1622712750000|2021-06-03 09:32:30|82833.9|82808.9|82832.6|82807.6|82834.2|82809.2|82831.8|82806.8|51
1622712760000|2021-06-03 09:32:40|82833.7|82808.7|82836.9|82811.9|82845.4|82820.4|82832.2|82807.2|42
1622712770000|2021-06-03 09:32:50|82837.6|82812.6|82846|82821|82848.9|82823.9|82837.3|82812.3|67
1622712780000|2021-06-03 09:33:00|82847.1|82822.1|82848.3|82823.3|82852.6|82827.6|82846.3|82821.3|62
1622712790000|2021-06-03 09:33:10|82848.5|82823.5|82850.6|82825.6|82852.3|82827.3|82848.2|82823.2|36
1622712800000|2021-06-03 09:33:20|82850.8|82825.8|82847.9|82822.9|82851|82826|82845.7|82820.7|18
1622712810000|2021-06-03 09:33:30|82848.3|82823.3|82844.1|82819.1|82848.3|82823.3|82843.7|82818.7|24
1622712820000|2021-06-03 09:33:40|82845.4|82820.4|82848.3|82823.3|82848.8|82823.8|82845.2|82820.2|25
1622712830000|2021-06-03 09:33:50|82848.5|82823.5|82849.4|82824.4|82849.4|82824.4|82843.7|82818.7|41
1622712840000|2021-06-03 09:34:00|82848.9|82823.9|82847.8|82822.8|82848.9|82823.9|82845.9|82820.9|32
1622712850000|2021-06-03 09:34:10|82847.9|82822.9|82848.3|82823.3|82849.6|82824.6|82847.7|82822.7|31
1622712860000|2021-06-03 09:34:20|82848.1|82823.1|82845.8|82820.8|82849.6|82824.6|82844.7|82819.7|27
1622712870000|2021-06-03 09:34:30|82845.5|82820.5|82845.9|82820.9|82847.4|82822.4|82844.3|82819.3|50
1622712880000|2021-06-03 09:34:40|82846|82821|82849.1|82824.1|82851.1|82826.1|82845.3|82820.3|33
1622712890000|2021-06-03 09:34:50|82849.3|82824.3|82849.2|82824.2|82851.3|82826.3|82848.5|82823.5|32
1622712900000|2021-06-03 09:35:00|82850.5|82825.5|82853.5|82828.5|82854.2|82829.2|82848.7|82823.7|39
1622712910000|2021-06-03 09:35:10|82852.4|82827.4|82870.8|82845.8|82872.2|82847.2|82852.4|82827.4|55
1622712920000|2021-06-03 09:35:20|82871.4|82846.4|82869.1|82844.1|82872.5|82847.5|82868.8|82843.8|48
1622712930000|2021-06-03 09:35:30|82869.9|82844.9|82867.8|82842.8|82869.9|82844.9|82867.4|82842.4|27
1622712940000|2021-06-03 09:35:40|82867.6|82842.6|82867.4|82842.4|82868.4|82843.4|82867.4|82842.4|16
1622712950000|2021-06-03 09:35:50|82867.2|82842.2|82865.9|82840.9|82867.4|82842.4|82865.1|82840.1|24
1622712960000|2021-06-03 09:36:00|82866.7|82841.7|82856.5|82831.5|82866.7|82841.7|82856.2|82831.2|32
1622712970000|2021-06-03 09:36:10|82856.4|82831.4|82858.8|82833.8|82859.3|82834.3|82856.2|82831.2|34
1622712980000|2021-06-03 09:36:20|82858.9|82833.9|82858.9|82833.9|82860.1|82835.1|82858.7|82833.7|34
1622712990000|2021-06-03 09:36:30|82858.8|82833.8|82858.4|82833.4|82859.4|82834.4|82858.4|82833.4|21
1622713000000|2021-06-03 09:36:40|82857.7|82832.7|82859.5|82834.5|82859.5|82834.5|82857.7|82832.7|11
1622713010000|2021-06-03 09:36:50|82859.9|82834.9|82855.2|82830.2|82865.8|82840.8|82853.5|82828.5|45
1622713020000|2021-06-03 09:37:00|82855|82830|82850.7|82825.7|82856|82831|82849.8|82824.8|39
1622713030000|2021-06-03 09:37:10|82850.2|82825.2|82856.6|82831.6|82858.5|82833.5|82850.2|82825.2|43
1622713040000|2021-06-03 09:37:20|82855.6|82830.6|82856.7|82831.7|82857.6|82832.6|82855|82830|36
1622713050000|2021-06-03 09:37:30|82856.8|82831.8|82855.7|82830.7|82857.5|82832.5|82855.7|82830.7|27
1622713060000|2021-06-03 09:37:40|82856|82831|82854.6|82829.6|82856.2|82831.2|82854.1|82829.1|25
1622713070000|2021-06-03 09:37:50|82855.5|82830.5|82859.3|82834.3|82860.2|82835.2|82855.5|82830.5|33
1622713080000|2021-06-03 09:38:00|82859.4|82834.4|82861.7|82836.7|82862.1|82837.1|82859|82834|30
1622713090000|2021-06-03 09:38:10|82862|82837|82863.5|82838.5|82864.2|82839.2|82861.2|82836.2|29
1622713100000|2021-06-03 09:38:20|82863.9|82838.9|82863.5|82838.5|82867.6|82842.6|82860.5|82835.5|36
1622713110000|2021-06-03 09:38:30|82863.7|82838.7|82863.2|82838.2|82863.9|82838.9|82863|82838|25
1622713120000|2021-06-03 09:38:40|82863.1|82838.1|82863.1|82838.1|82864|82839|82862.6|82837.6|28
1622713130000|2021-06-03 09:38:50|82862.9|82837.9|82863.4|82838.4|82863.7|82838.7|82862.5|82837.5|22
1622713140000|2021-06-03 09:39:00|82863.1|82838.1|82863.2|82838.2|82864.3|82839.3|82862.9|82837.9|39
1622713150000|2021-06-03 09:39:10|82863.1|82838.1|82867.8|82842.8|82868.3|82843.3|82862.8|82837.8|32
1622713160000|2021-06-03 09:39:20|82866.7|82841.7|82869|82844|82870.3|82845.3|82866.6|82841.6|36
1622713170000|2021-06-03 09:39:30|82868.4|82843.4|82868.4|82843.4|82869.2|82844.2|82867.9|82842.9|40
1622713180000|2021-06-03 09:39:40|82868.2|82843.2|82860.5|82835.5|82869.5|82844.5|82860.5|82835.5|45
1622713190000|2021-06-03 09:39:50|82860.4|82835.4|82859.7|82834.7|82860.8|82835.8|82859.2|82834.2|26
1622713200000|2021-06-03 09:40:00|82859.4|82834.4|82860.3|82835.3|82860.8|82835.8|82859.1|82834.1|21
1622713210000|2021-06-03 09:40:10|82860.5|82835.5|82858.9|82833.9|82862.3|82837.3|82858.9|82833.9|28
1622713220000|2021-06-03 09:40:20|82859.1|82834.1|82862.5|82837.5|82862.5|82837.5|82859.1|82834.1|31
1622713230000|2021-06-03 09:40:30|82862.6|82837.6|82862.9|82837.9|82863.4|82838.4|82862.2|82837.2|24
1622713240000|2021-06-03 09:40:40|82863.2|82838.2|82860.2|82835.2|82863.2|82838.2|82860.2|82835.2|32
1622713250000|2021-06-03 09:40:50|82860.5|82835.5|82861.8|82836.8|82862.3|82837.3|82860|82835|31
1622713260000|2021-06-03 09:41:00|82861.9|82836.9|82859.4|82834.4|82862.2|82837.2|82856.6|82831.6|37
1622713270000|2021-06-03 09:41:10|82859.3|82834.3|82860.5|82835.5|82860.7|82835.7|82859|82834|39
1622713280000|2021-06-03 09:41:20|82860.7|82835.7|82861.4|82836.4|82861.8|82836.8|82860.7|82835.7|24
1622713290000|2021-06-03 09:41:30|82861.3|82836.3|82855.6|82830.6|82863.6|82838.6|82855.6|82830.6|30
1622713300000|2021-06-03 09:41:40|82855.5|82830.5|82854.7|82829.7|82855.7|82830.7|82854.1|82829.1|25
1622713310000|2021-06-03 09:41:50|82854.6|82829.6|82856.1|82831.1|82856.2|82831.2|82854.5|82829.5|27
1622713320000|2021-06-03 09:42:00|82856.2|82831.2|82852.1|82827.1|82856.3|82831.3|82851.5|82826.5|28
1622713330000|2021-06-03 09:42:10|82852.5|82827.5|82854.4|82829.4|82856.4|82831.4|82852.4|82827.4|26
1622713340000|2021-06-03 09:42:20|82854.8|82829.8|82853.5|82828.5|82855.5|82830.5|82853.5|82828.5|21
1622713350000|2021-06-03 09:42:30|82853.4|82828.4|82853.5|82828.5|82853.8|82828.8|82852.9|82827.9|18
1622713360000|2021-06-03 09:42:40|82853.4|82828.4|82854.8|82829.8|82855.1|82830.1|82852.9|82827.9|22
1622713370000|2021-06-03 09:42:50|82854.7|82829.7|82854.5|82829.5|82855.5|82830.5|82854.1|82829.1|14
1622713380000|2021-06-03 09:43:00|82854.4|82829.4|82857.4|82832.4|82857.5|82832.5|82854.4|82829.4|19
1622713390000|2021-06-03 09:43:10|82856.7|82831.7|82859.3|82834.3|82859.9|82834.9|82856.7|82831.7|29
1622713400000|2021-06-03 09:43:20|82859|82834|82860.2|82835.2|82861.5|82836.5|82858.4|82833.4|28
1622713410000|2021-06-03 09:43:30|82859.9|82834.9|82859.3|82834.3|82861.2|82836.2|82859.2|82834.2|33
1622713420000|2021-06-03 09:43:40|82858.2|82833.2|82854.6|82829.6|82858.2|82833.2|82854.5|82829.5|35
1622713430000|2021-06-03 09:43:50|82854.9|82829.9|82854.3|82829.3|82854.9|82829.9|82853.2|82828.2|29
1622713440000|2021-06-03 09:44:00|82854.4|82829.4|82853.3|82828.3|82854.4|82829.4|82852.8|82827.8|13
1622713450000|2021-06-03 09:44:10|82853.2|82828.2|82853.8|82828.8|82854|82829|82853.1|82828.1|17
1622713460000|2021-06-03 09:44:20|82854|82829|82853.5|82828.5|82854.4|82829.4|82853.5|82828.5|15
1622713470000|2021-06-03 09:44:30|82853.4|82828.4|82851.7|82826.7|82853.5|82828.5|82851.2|82826.2|22
1622713480000|2021-06-03 09:44:40|82851.8|82826.8|82852|82827|82852.8|82827.8|82851.5|82826.5|24
1622713490000|2021-06-03 09:44:50|82852.3|82827.3|82851.8|82826.8|82852.7|82827.7|82851.8|82826.8|20
1622713500000|2021-06-03 09:45:00|82851.9|82826.9|82851.3|82826.3|82852.5|82827.5|82851|82826|33
1622713510000|2021-06-03 09:45:10|82851.5|82826.5|82852.1|82827.1|82852.4|82827.4|82851.2|82826.2|18
1622713520000|2021-06-03 09:45:20|82851.9|82826.9|82853.4|82828.4|82856.6|82831.6|82851.9|82826.9|26
1622713530000|2021-06-03 09:45:30|82853.7|82828.7|82854.8|82829.8|82855.6|82830.6|82853.5|82828.5|32
1622713540000|2021-06-03 09:45:40|82855.1|82830.1|82853.5|82828.5|82856.8|82831.8|82853.4|82828.4|30
1622713550000|2021-06-03 09:45:50|82853.6|82828.6|82857.9|82832.9|82859.1|82834.1|82853.6|82828.6|32
1622713560000|2021-06-03 09:46:00|82858.8|82833.8|82857.1|82832.1|82858.8|82833.8|82856.6|82831.6|37
1622713570000|2021-06-03 09:46:10|82857.2|82832.2|82858.7|82833.7|82859.7|82834.7|82856.9|82831.9|40
1622713580000|2021-06-03 09:46:20|82858.6|82833.6|82858.4|82833.4|82859.4|82834.4|82857.6|82832.6|32
1622713590000|2021-06-03 09:46:30|82858.5|82833.5|82857.1|82832.1|82858.5|82833.5|82851.8|82826.8|42
1622713600000|2021-06-03 09:46:40|82857.4|82832.4|82859|82834|82859|82834|82855.1|82830.1|26
1622713610000|2021-06-03 09:46:50|82858.3|82833.3|82856.6|82831.6|82858.3|82833.3|82855.3|82830.3|31
1622713620000|2021-06-03 09:47:00|82856.5|82831.5|82854.4|82829.4|82856.7|82831.7|82851.4|82826.4|42
1622713630000|2021-06-03 09:47:10|82854|82829|82860.2|82835.2|82860.2|82835.2|82853.3|82828.3|38
1622713640000|2021-06-03 09:47:20|82860.4|82835.4|82859.4|82834.4|82861.1|82836.1|82857.9|82832.9|42
1622713650000|2021-06-03 09:47:30|82859.3|82834.3|82860.9|82835.9|82860.9|82835.9|82858.4|82833.4|33
1622713660000|2021-06-03 09:47:40|82860.4|82835.4|82859.5|82834.5|82862.1|82837.1|82859.5|82834.5|33
1622713670000|2021-06-03 09:47:50|82859.4|82834.4|82862.6|82837.6|82863.1|82838.1|82858.4|82833.4|34
1622713680000|2021-06-03 09:48:00|82862.5|82837.5|82862.3|82837.3|82864.7|82839.7|82860.2|82835.2|48
1622713690000|2021-06-03 09:48:10|82862.2|82837.2|82862|82837|82862.5|82837.5|82861.6|82836.6|34
1622713700000|2021-06-03 09:48:20|82861.9|82836.9|82865.2|82840.2|82865.2|82840.2|82858.5|82833.5|39
1622713710000|2021-06-03 09:48:30|82866.1|82841.1|82860.4|82835.4|82866.7|82841.7|82860.4|82835.4|31
1622713720000|2021-06-03 09:48:40|82861.3|82836.3|82859.2|82834.2|82863.5|82838.5|82858.4|82833.4|37
1622713730000|2021-06-03 09:48:50|82858.9|82833.9|82850.6|82825.6|82859.1|82834.1|82847.8|82822.8|54
1622713740000|2021-06-03 09:49:00|82851.1|82826.1|82855.3|82830.3|82855.4|82830.4|82849.5|82824.5|44
1622713750000|2021-06-03 09:49:10|82855.6|82830.6|82858|82833|82858.2|82833.2|82852.9|82827.9|46
1622713760000|2021-06-03 09:49:20|82858.1|82833.1|82861.4|82836.4|82861.4|82836.4|82857.6|82832.6|49
1622713770000|2021-06-03 09:49:30|82861.1|82836.1|82863.4|82838.4|82864.5|82839.5|82860.9|82835.9|45
1622713780000|2021-06-03 09:49:40|82863.2|82838.2|82862.9|82837.9|82864.1|82839.1|82862|82837|29
1622713790000|2021-06-03 09:49:50|82862.8|82837.8|82861.7|82836.7|82863.3|82838.3|82859|82834|40
1622713800000|2021-06-03 09:50:00|82861.4|82836.4|82859.4|82834.4|82862.1|82837.1|82859.4|82834.4|30
1622713810000|2021-06-03 09:50:10|82859.5|82834.5|82858.6|82833.6|82860.4|82835.4|82858.2|82833.2|34
1622713820000|2021-06-03 09:50:20|82858.3|82833.3|82856.8|82831.8|82859.3|82834.3|82856.5|82831.5|28
1622713830000|2021-06-03 09:50:30|82857.1|82832.1|82849.5|82824.5|82857.5|82832.5|82849.4|82824.4|36
1622713840000|2021-06-03 09:50:40|82849|82824|82850.6|82825.6|82852.3|82827.3|82848.5|82823.5|35
1622713850000|2021-06-03 09:50:50|82850.8|82825.8|82853.5|82828.5|82853.6|82828.6|82850.5|82825.5|28
1622713860000|2021-06-03 09:51:00|82853.4|82828.4|82854.1|82829.1|82854.2|82829.2|82852.4|82827.4|27
1622713870000|2021-06-03 09:51:10|82853.8|82828.8|82854.6|82829.6|82856.3|82831.3|82853.4|82828.4|27
1622713880000|2021-06-03 09:51:20|82855.2|82830.2|82854.8|82829.8|82856.1|82831.1|82854.3|82829.3|25
1622713890000|2021-06-03 09:51:30|82854.7|82829.7|82851.4|82826.4|82855.4|82830.4|82850.9|82825.9|19
1622713900000|2021-06-03 09:51:40|82851.3|82826.3|82843.4|82818.4|82863|82828.8|82842.7|82813|45
1622713910000|2021-06-03 09:51:50|82841.9|82816.9|82837.1|82812.1|82850.2|82817.6|82835.8|82798.7|38
1622713920000|2021-06-03 09:52:00|82837|82812|82840.1|82815.1|82842.7|82817.7|82836.1|82811.1|47
1622713930000|2021-06-03 09:52:10|82840.3|82815.3|82836.6|82811.6|82849.7|82815.3|82835.8|82798.9|50
1622713940000|2021-06-03 09:52:20|82836.8|82811.8|82844.9|82794.9|82848.6|82812.5|82835.4|82794.9|26
1622713950000|2021-06-03 09:52:30|82845.1|82795.1|82834.2|82809.2|82846.3|82809.5|82830.6|82793.9|35
1622713960000|2021-06-03 09:52:40|82834|82809|82831.6|82806.6|82843.8|82809|82829.3|82793|37
1622713970000|2021-06-03 09:52:50|82831.8|82806.8|82831.3|82806.3|82832|82807|82831.3|82806.3|11
1622713980000|2021-06-03 09:53:00|82831.6|82806.6|82831.8|82806.8|82832.1|82807.1|82831.6|82806.6|19
1622713990000|2021-06-03 09:53:10|82833.4|82808.4|82830.6|82805.6|82843.5|82809.1|82830.1|82791.4|38
1622714000000|2021-06-03 09:53:20|82830.3|82805.3|82831.1|82806.1|82831.4|82806.4|82829.8|82804.8|23
1622714010000|2021-06-03 09:53:30|82831.2|82806.2|82832.4|82807.4|82832.4|82807.4|82827.9|82802.9|31
1622714020000|2021-06-03 09:53:40|82832.5|82807.5|82834.1|82809.1|82834.4|82809.4|82831.9|82806.9|28
1622714030000|2021-06-03 09:53:50|82834.2|82809.2|82830.4|82805.4|82834.2|82809.2|82830.4|82805.4|26
1622714040000|2021-06-03 09:54:00|82830.7|82805.7|82836.6|82811.6|82837.1|82812.1|82830.7|82805.7|35
1622714050000|2021-06-03 09:54:10|82838.6|82813.6|82838.8|82813.8|82841.7|82816.7|82837.5|82812.5|35
1622714060000|2021-06-03 09:54:20|82838.3|82813.3|82838.3|82813.3|82840.5|82815.5|82838.3|82813.3|21
1622714070000|2021-06-03 09:54:30|82838.5|82813.5|82836.5|82811.5|82838.5|82813.5|82836.3|82811.3|21
1622714080000|2021-06-03 09:54:40|82836.4|82811.4|82837.1|82812.1|82837.8|82812.8|82836.4|82811.4|15
1622714090000|2021-06-03 09:54:50|82837.2|82812.2|82836.2|82811.2|82837.6|82812.6|82835.8|82810.8|20
1622714100000|2021-06-03 09:55:00|82836.1|82811.1|82835|82810|82838|82813|82835|82810|14
1622714110000|2021-06-03 09:55:10|82835.4|82810.4|82835.6|82810.6|82836.5|82811.5|82834.7|82809.7|19
1622714120000|2021-06-03 09:55:20|82836.4|82811.4|82835.5|82810.5|82836.6|82811.6|82835.1|82810.1|38
1622714130000|2021-06-03 09:55:30|82835.6|82810.6|82836.4|82811.4|82836.9|82811.9|82835.3|82810.3|23
1622714140000|2021-06-03 09:55:40|82836.5|82811.5|82838.2|82813.2|82838.2|82813.2|82836.4|82811.4|24
1622714150000|2021-06-03 09:55:50|82838|82813|82838.6|82813.6|82839|82814|82837.5|82812.5|24
1622714160000|2021-06-03 09:56:00|82838.4|82813.4|82837.3|82812.3|82838.4|82813.4|82836.8|82811.8|23
1622714170000|2021-06-03 09:56:10|82836.7|82811.7|82837.8|82812.8|82838.5|82813.5|82836.6|82811.6|27
1622714180000|2021-06-03 09:56:20|82837.7|82812.7|82837.5|82812.5|82838.2|82813.2|82836.9|82811.9|42
1622714190000|2021-06-03 09:56:30|82837.8|82812.8|82838.4|82813.4|82838.6|82813.6|82836.5|82811.5|38
1622714200000|2021-06-03 09:56:40|82838.5|82813.5|82837.8|82812.8|82841.2|82816.2|82837.7|82812.7|44
1622714210000|2021-06-03 09:56:50|82837.5|82812.5|82836.3|82811.3|82838.3|82813.3|82836.3|82811.3|36
1622714220000|2021-06-03 09:57:00|82835.6|82810.6|82835.2|82810.2|82836.9|82811.9|82834.8|82809.8|38
1622714230000|2021-06-03 09:57:10|82835.3|82810.3|82835|82810|82835.4|82810.4|82834.8|82809.8|25
1622714240000|2021-06-03 09:57:20|82835.1|82810.1|82823.3|82798.3|82835.5|82810.5|82821.1|82796.1|37
1622714250000|2021-06-03 09:57:30|82823.5|82798.5|82824.5|82799.5|82825.1|82800.1|82822.4|82797.4|31
1622714260000|2021-06-03 09:57:40|82824.3|82799.3|82825.4|82800.4|82826.3|82801.3|82823.4|82798.4|31
1622714270000|2021-06-03 09:57:50|82825.7|82800.7|82827.4|82802.4|82838.3|82803.7|82825.5|82787.6|41
1622714280000|2021-06-03 09:58:00|82827|82802|82825.7|82800.7|82827.3|82802.3|82825.5|82800.5|33
1622714290000|2021-06-03 09:58:10|82825.9|82800.9|82827.4|82802.4|82827.7|82802.7|82825.9|82800.9|23
1622714300000|2021-06-03 09:58:20|82827.5|82802.5|82828.6|82803.6|82828.7|82803.7|82826.8|82801.8|17
1622714310000|2021-06-03 09:58:30|82828.5|82803.5|82829|82804|82829.3|82804.3|82828.2|82803.2|19
1622714320000|2021-06-03 09:58:40|82829.1|82804.1|82830|82805|82831.9|82806.9|82828.7|82803.7|45
1622714330000|2021-06-03 09:58:50|82830.6|82805.6|82830.5|82805.5|82831.6|82806.6|82830.2|82805.2|25
1622714340000|2021-06-03 09:59:00|82830.2|82805.2|82828.8|82803.8|82830.5|82805.5|82828.5|82803.5|31
1622714350000|2021-06-03 09:59:10|82828.4|82803.4|82825.6|82800.6|82828.4|82803.4|82825.1|82800.1|48
1622714360000|2021-06-03 09:59:20|82825.3|82800.3|82827|82802|82827|82802|82824.9|82799.9|35
1622714370000|2021-06-03 09:59:30|82826.9|82801.9|82828.3|82803.3|82828.3|82803.3|82825.6|82800.6|35
1622714380000|2021-06-03 09:59:40|82828.4|82803.4|82827.7|82802.7|82828.5|82803.5|82827.3|82802.3|25
1622714390000|2021-06-03 09:59:50|82827.8|82802.8|82820.2|82795.2|82828|82803|82819.8|82794.8|39
1622714400000|2021-06-03 10:00:00|82820.5|82795.5|82824.8|82799.8|82828.8|82803.8|82820.4|82795.4|51
1622714410000|2021-06-03 10:00:10|82825.5|82800.5|82819.1|82794.1|82825.5|82800.5|82819.1|82794.1|55
1622714420000|2021-06-03 10:00:20|82819.2|82794.2|82805.1|82780.1|82820.1|82795.1|82805.1|82780.1|50
1622714430000|2021-06-03 10:00:30|82804.2|82779.2|82796|82771|82810|82780.1|82794.8|82760|71
1622714440000|2021-06-03 10:00:40|82795.4|82770.4|82779.5|82754.5|82795.5|82770.5|82770.1|82745.1|70
1622714450000|2021-06-03 10:00:50|82779.7|82754.7|82771.4|82746.4|82781|82756|82758.4|82733.4|71
1622714460000|2021-06-03 10:01:00|82772.8|82747.8|82784.4|82759.4|82788.7|82762.4|82772.8|82737.1|71
1622714470000|2021-06-03 10:01:10|82783.8|82758.8|82771.2|82746.2|82793.5|82759.5|82769.6|82742.6|72
1622714480000|2021-06-03 10:01:20|82771.7|82746.7|82775.9|82725.9|82778.1|82746.7|82762.9|82725.9|61
1622714490000|2021-06-03 10:01:30|82775.8|82725.8|82757.6|82732.6|82776.7|82740.5|82756.7|82725.8|68
1622714500000|2021-06-03 10:01:40|82757.3|82732.3|82756.5|82731.5|82765.4|82740.4|82755.1|82730.1|63
1622714510000|2021-06-03 10:01:50|82759|82734|82747.7|82722.7|82763.2|82736.3|82745.7|82712.6|66
1622714520000|2021-06-03 10:02:00|82747.8|82722.8|82740.1|82715.1|82748.6|82723.6|82737.6|82712.6|68
1622714530000|2021-06-03 10:02:10|82740|82715|82738.2|82713.2|82740.4|82715.4|82735.6|82710.6|62
1622714540000|2021-06-03 10:02:20|82737.8|82712.8|82735.2|82710.2|82741.7|82716.7|82734.6|82709.6|63
1622714550000|2021-06-03 10:02:30|82735.6|82710.6|82733.8|82683.8|82736|82711|82719|82683.8|72
1622714560000|2021-06-03 10:02:40|82734|82684|82723.7|82698.7|82734|82703.2|82717.6|82682.8|70
1622714570000|2021-06-03 10:02:50|82726|82701|82728.3|82703.3|82732.2|82707.2|82725.2|82700.2|66
1622714580000|2021-06-03 10:03:00|82727.4|82702.4|82739.1|82714.1|82739.8|82714.8|82727.4|82702.4|58
1622714590000|2021-06-03 10:03:10|82738.9|82713.9|82748.7|82723.7|82748.7|82723.7|82738.9|82713.9|65
1622714600000|2021-06-03 10:03:20|82748.6|82723.6|82758.7|82733.7|82759.3|82734.3|82745.7|82720.7|57
1622714610000|2021-06-03 10:03:30|82758.4|82733.4|82762.2|82737.2|82765.5|82740.5|82758.1|82733.1|57
1622714620000|2021-06-03 10:03:40|82762.3|82737.3|82764.5|82739.5|82768.3|82743.3|82762.3|82737.3|55
1622714630000|2021-06-03 10:03:50|82764.9|82739.9|82761.9|82736.9|82768.1|82743.1|82761.3|82736.3|44
1622714640000|2021-06-03 10:04:00|82762.6|82737.6|82744.8|82719.8|82763|82738|82744.8|82719.8|59
1622714650000|2021-06-03 10:04:10|82744.9|82719.9|82752.5|82727.5|82752.8|82727.8|82744|82719|58
1622714660000|2021-06-03 10:04:20|82752.4|82727.4|82748.4|82723.4|82753.5|82728.5|82746.2|82721.2|54
1622714670000|2021-06-03 10:04:30|82748.3|82723.3|82755.8|82730.8|82757.1|82732.1|82748.3|82723.3|50
1622714680000|2021-06-03 10:04:40|82756|82731|82752.2|82727.2|82756.2|82731.2|82745.2|82720.2|63
1622714690000|2021-06-03 10:04:50|82752.1|82727.1|82746.8|82721.8|82752.1|82727.1|82743.8|82718.8|56
1622714700000|2021-06-03 10:05:00|82747|82722|82731.2|82706.2|82747|82722|82730|82705|64
1622714710000|2021-06-03 10:05:10|82731.4|82706.4|82729.2|82704.2|82733.1|82708.1|82726.5|82701.5|58
1622714720000|2021-06-03 10:05:20|82729.7|82704.7|82742.4|82717.4|82742.4|82717.4|82729.7|82704.7|66
1622714730000|2021-06-03 10:05:30|82743|82718|82745.1|82720.1|82745.8|82720.8|82740|82715|54
1622714740000|2021-06-03 10:05:40|82746.4|82721.4|82748.1|82723.1|82748.7|82723.7|82744.6|82719.6|53
1622714750000|2021-06-03 10:05:50|82747.9|82722.9|82760.7|82735.7|82760.7|82735.7|82747.9|82722.9|60
1622714760000|2021-06-03 10:06:00|82761.7|82736.7|82753.2|82728.2|82762.4|82736.7|82746.8|82710.5|69
1622714770000|2021-06-03 10:06:10|82752.7|82727.7|82756.5|82731.5|82756.8|82731.8|82751.7|82726.7|58
1622714780000|2021-06-03 10:06:20|82756.8|82731.8|82753|82728|82758.2|82733.2|82753|82728|45
1622714790000|2021-06-03 10:06:30|82752.6|82727.6|82750.5|82725.5|82753.2|82728.2|82749.3|82724.3|44
1622714800000|2021-06-03 10:06:40|82751.3|82726.3|82762.8|82737.8|82763|82738|82751.3|82726.3|60
1622714810000|2021-06-03 10:06:50|82762.4|82737.4|82759.6|82734.6|82762.6|82737.6|82758.3|82733.3|45
1622714820000|2021-06-03 10:07:00|82759.9|82734.9|82765.1|82740.1|82765.1|82740.1|82757.5|82732.5|57
1622714830000|2021-06-03 10:07:10|82765.4|82740.4|82783.7|82758.7|82798.2|82759.8|82764.3|82734|69
1622714840000|2021-06-03 10:07:20|82783.6|82758.6|82781.1|82756.1|82784|82759|82777.3|82752.3|58
1622714850000|2021-06-03 10:07:30|82780.4|82755.4|82775.5|82750.5|82780.4|82755.4|82775.2|82750.2|61
1622714860000|2021-06-03 10:07:40|82776.1|82751.1|82770.8|82745.8|82776.1|82751.1|82769.6|82744.6|55
1622714870000|2021-06-03 10:07:50|82770.7|82745.7|82786.5|82761.5|82786.5|82761.5|82770.1|82745.1|62
1622714880000|2021-06-03 10:08:00|82787|82762|82790|82765|82790|82765|82785.2|82760.2|41
1622714890000|2021-06-03 10:08:10|82788.9|82763.9|82800|82775|82801.2|82776.2|82788.5|82763.5|56
1622714900000|2021-06-03 10:08:20|82800.1|82775.1|82792.3|82767.3|82800.3|82775.3|82791.3|82766.3|39
1622714910000|2021-06-03 10:08:30|82792.6|82767.6|82793.3|82768.3|82800.3|82769.3|82789|82749.8|44
1622714920000|2021-06-03 10:08:40|82793.8|82768.8|82789.4|82764.4|82794|82769|82787.5|82762.5|31
1622714930000|2021-06-03 10:08:50|82788.7|82763.7|82790.2|82765.2|82799.8|82774.8|82788.1|82763.1|45
1622714940000|2021-06-03 10:09:00|82788.4|82763.4|82793.8|82768.8|82794.7|82769.7|82788.2|82763.2|55
1622714950000|2021-06-03 10:09:10|82793.6|82768.6|82788.7|82763.7|82793.6|82768.6|82787.4|82762.4|46
1622714960000|2021-06-03 10:09:20|82788.5|82763.5|82787.9|82762.9|82791|82766|82786.3|82761.3|41
1622714970000|2021-06-03 10:09:30|82788.2|82763.2|82787.5|82762.5|82791.6|82766.6|82786.1|82761.1|43
1622714980000|2021-06-03 10:09:40|82787.3|82762.3|82787.3|82762.3|82787.8|82762.8|82786.8|82761.8|24
1622714990000|2021-06-03 10:09:50|82787.4|82762.4|82787.5|82762.5|82789|82764|82783.2|82758.2|40
1622715000000|2021-06-03 10:10:00|82788.1|82763.1|82798.8|82773.8|82799.7|82774.7|82788.1|82763.1|53
1622715010000|2021-06-03 10:10:10|82799.1|82774.1|82806.2|82781.2|82810.2|82785.2|82798.7|82773.7|46
1622715020000|2021-06-03 10:10:20|82805.9|82780.9|82806.7|82781.7|82807.9|82782.9|82804.1|82779.1|44
1622715030000|2021-06-03 10:10:30|82806.2|82781.2|82811.9|82786.9|82814|82789|82806.2|82781.2|52
1622715040000|2021-06-03 10:10:40|82811.3|82786.3|82814.8|82789.8|82816.1|82791.1|82809.3|82784.3|45
1622715050000|2021-06-03 10:10:50|82812.1|82787.1|82803.9|82778.9|82812.1|82787.1|82803.1|82778.1|51
1622715060000|2021-06-03 10:11:00|82804.1|82779.1|82802.7|82777.7|82809.2|82784.2|82802.1|82777.1|50
1622715070000|2021-06-03 10:11:10|82802.8|82777.8|82801.7|82776.7|82803|82778|82800.8|82775.8|28
1622715080000|2021-06-03 10:11:20|82801.6|82776.6|82800.1|82775.1|82801.6|82776.6|82795.5|82770.5|43
1622715090000|2021-06-03 10:11:30|82799.2|82774.2|82795.5|82770.5|82800.3|82775.3|82795.5|82770.5|31
1622715100000|2021-06-03 10:11:40|82796.2|82771.2|82796|82771|82797.2|82772.2|82795.3|82770.3|31
1622715110000|2021-06-03 10:11:50|82796.4|82771.4|82797.2|82772.2|82797.7|82772.7|82795.7|82770.7|19
1622715120000|2021-06-03 10:12:00|82796.6|82771.6|82797.9|82772.9|82800.1|82775.1|82795.6|82770.6|42
1622715130000|2021-06-03 10:12:10|82797.8|82772.8|82796.3|82771.3|82799|82774|82795.5|82770.5|34
1622715140000|2021-06-03 10:12:20|82796.2|82771.2|82793.1|82768.1|82796.5|82771.5|82793.1|82768.1|40
1622715150000|2021-06-03 10:12:30|82793.3|82768.3|82794.8|82769.8|82794.8|82769.8|82789.9|82764.9|26
1622715160000|2021-06-03 10:12:40|82794.4|82769.4|82807.2|82782.2|82807.4|82782.4|82794|82769|55
1622715170000|2021-06-03 10:12:50|82807.3|82782.3|82805.2|82780.2|82808.1|82783.1|82801.8|82776.8|52
1622715180000|2021-06-03 10:13:00|82805|82780|82803.4|82778.4|82805.8|82780.8|82802.7|82777.7|43
1622715190000|2021-06-03 10:13:10|82803.1|82778.1|82797.3|82772.3|82809.3|82784.3|82797.3|82772.3|54
1622715200000|2021-06-03 10:13:20|82797.6|82772.6|82798.5|82773.5|82799.3|82774.3|82796.7|82771.7|35
1622715210000|2021-06-03 10:13:30|82798.6|82773.6|82801.1|82776.1|82801.7|82776.7|82797.1|82772.1|47
1622715220000|2021-06-03 10:13:40|82800.4|82775.4|82806.5|82781.5|82812.7|82787.7|82800.4|82775.4|58
1622715230000|2021-06-03 10:13:50|82806.3|82781.3|82811.9|82786.9|82812|82787|82805.8|82780.8|40
1622715240000|2021-06-03 10:14:00|82811.5|82786.5|82824.5|82799.5|82825.2|82800.2|82810.5|82785.5|48
1622715250000|2021-06-03 10:14:10|82826.4|82801.4|82828.3|82803.3|82834.2|82809.2|82826.4|82801.4|44
1622715260000|2021-06-03 10:14:20|82827.2|82802.2|82821.1|82796.1|82827.3|82802.3|82820.9|82795.9|57
1622715270000|2021-06-03 10:14:30|82820.7|82795.7|82820.4|82795.4|82820.9|82795.9|82819|82794|41
1622715280000|2021-06-03 10:14:40|82820.5|82795.5|82821.2|82796.2|82821.5|82796.5|82817.2|82792.2|48
1622715290000|2021-06-03 10:14:50|82820.9|82795.9|82827.2|82802.2|82829.5|82804.5|82820.9|82795.9|50
1622715300000|2021-06-03 10:15:00|82827.1|82802.1|82832.1|82807.1|82834.5|82809.5|82826.4|82801.4|63
1622715310000|2021-06-03 10:15:10|82832.2|82807.2|82835.9|82810.9|82837.3|82812.3|82832.2|82807.2|48
1622715320000|2021-06-03 10:15:20|82835.7|82810.7|82841.1|82816.1|82842.7|82817.7|82834.2|82809.2|48
1622715330000|2021-06-03 10:15:30|82840.8|82815.8|82843|82818|82843.5|82818.5|82840.5|82815.5|39
1622715340000|2021-06-03 10:15:40|82843.2|82818.2|82843|82818|82843.8|82818.8|82839.6|82814.6|34
1622715350000|2021-06-03 10:15:50|82843.2|82818.2|82846.5|82821.5|82847.5|82822.5|82843.2|82818.2|45
1622715360000|2021-06-03 10:16:00|82846.3|82821.3|82841.6|82816.6|82846.3|82821.3|82840.6|82815.6|46
1622715370000|2021-06-03 10:16:10|82841.9|82816.9|82842|82817|82842.5|82817.5|82840.5|82815.5|34
1622715380000|2021-06-03 10:16:20|82841.9|82816.9|82845.8|82820.8|82846.5|82821.5|82841.3|82816.3|38
1622715390000|2021-06-03 10:16:30|82846.6|82821.6|82848.8|82823.8|82848.8|82823.8|82845.2|82820.2|28
1622715400000|2021-06-03 10:16:40|82848.2|82823.2|82850.4|82825.4|82850.4|82825.4|82846.3|82821.3|43
1622715410000|2021-06-03 10:16:50|82850.3|82825.3|82853.7|82828.7|82853.7|82828.7|82849.8|82824.8|40
1622715420000|2021-06-03 10:17:00|82853.9|82828.9|82855.7|82830.7|82856.7|82831.7|82853.8|82828.8|40
1622715430000|2021-06-03 10:17:10|82855.4|82830.4|82852.7|82827.7|82856|82831|82852.4|82827.4|39
1622715440000|2021-06-03 10:17:20|82852.9|82827.9|82851.9|82826.9|82853.9|82828.9|82851.1|82826.1|39
1622715450000|2021-06-03 10:17:30|82850.5|82825.5|82851.6|82826.6|82854.8|82829.8|82849.8|82824.8|44
1622715460000|2021-06-03 10:17:40|82851.3|82826.3|82852.8|82827.8|82858.1|82833.1|82851.2|82826.2|52
1622715470000|2021-06-03 10:17:50|82852.5|82827.5|82838.6|82813.6|82853|82828|82838.4|82813.4|58
1622715480000|2021-06-03 10:18:00|82838.2|82813.2|82832.8|82807.8|82838.5|82813.5|82830.7|82805.7|64
1622715490000|2021-06-03 10:18:10|82833.7|82808.7|82825.6|82800.6|82839.8|82808.7|82821.3|82787.4|59
1622715500000|2021-06-03 10:18:20|82825|82800|82831.9|82806.9|82832.4|82807.4|82822.4|82797.4|62
1622715510000|2021-06-03 10:18:30|82831.5|82806.5|82825.5|82800.5|82832.2|82807.2|82823.8|82798.8|56
1622715520000|2021-06-03 10:18:40|82825.2|82800.2|82823|82798|82826|82801|82821.3|82796.3|41
1622715530000|2021-06-03 10:18:50|82823.1|82798.1|82820.8|82795.8|82823.8|82798.8|82820.3|82795.3|32
1622715540000|2021-06-03 10:19:00|82821.1|82796.1|82820|82795|82826|82801|82817.6|82792.6|63
1622715550000|2021-06-03 10:19:10|82819.4|82794.4|82820|82795|82821.6|82796.6|82817.6|82792.6|49
1622715560000|2021-06-03 10:19:20|82819.7|82794.7|82822.7|82797.7|82823.7|82798.7|82819.4|82794.4|49
1622715570000|2021-06-03 10:19:30|82822.8|82797.8|82815.9|82790.9|82824.8|82799.8|82815.9|82790.9|36
1622715580000|2021-06-03 10:19:40|82816.3|82791.3|82817.2|82792.2|82818.9|82793.9|82816.1|82791.1|27
1622715590000|2021-06-03 10:19:50|82817.6|82792.6|82813.4|82788.4|82817.6|82792.6|82811.8|82786.8|38
1622715600000|2021-06-03 10:20:00|82812.8|82787.8|82814.8|82789.8|82817.9|82792.9|82811.8|82786.8|53
1622715610000|2021-06-03 10:20:10|82815.2|82790.2|82817.4|82792.4|82819.3|82794.3|82814.8|82789.8|53
1622715620000|2021-06-03 10:20:20|82817.5|82792.5|82822|82797|82822.5|82797.5|82817.4|82792.4|33
1622715630000|2021-06-03 10:20:30|82822.6|82797.6|82820.7|82795.7|82824.5|82799.5|82820.7|82795.7|42
1622715640000|2021-06-03 10:20:40|82820.9|82795.9|82820.4|82795.4|82822.3|82797.3|82817.4|82792.4|35
1622715650000|2021-06-03 10:20:50|82819.7|82794.7|82818.7|82793.7|82819.7|82794.7|82817.3|82792.3|32
1622715660000|2021-06-03 10:21:00|82818.1|82793.1|82816.4|82791.4|82818.9|82793.9|82810.4|82785.4|46
1622715670000|2021-06-03 10:21:10|82816.3|82791.3|82816.6|82791.6|82818.3|82793.3|82815.7|82790.7|34
1622715680000|2021-06-03 10:21:20|82816.4|82791.4|82815|82790|82817.4|82792.4|82813.5|82788.5|45
1622715690000|2021-06-03 10:21:30|82814.6|82789.6|82813.9|82788.9|82815.2|82790.2|82808.5|82783.5|53
1622715700000|2021-06-03 10:21:40|82815.6|82790.6|82822.1|82797.1|82822.1|82797.1|82811.5|82786.5|41
1622715710000|2021-06-03 10:21:50|82822.8|82797.8|82827.4|82802.4|82827.5|82802.5|82822.8|82797.8|49
1622715720000|2021-06-03 10:22:00|82826.4|82801.4|82838.9|82813.9|82839|82814|82826|82801|59
1622715730000|2021-06-03 10:22:10|82839.4|82814.4|82848.2|82798.2|82848.2|82814.5|82829.3|82797.3|66
1622715740000|2021-06-03 10:22:20|82848.7|82798.7|82830.7|82805.7|82848.7|82811.4|82829.7|82798.7|45
1622715750000|2021-06-03 10:22:30|82831.8|82806.8|82835.3|82810.3|82835.6|82810.6|82831.8|82806.8|36
1622715760000|2021-06-03 10:22:40|82835.1|82810.1|82834|82809|82835.1|82810.1|82830.9|82805.9|47
1622715770000|2021-06-03 10:22:50|82833.9|82808.9|82833.6|82808.6|82834.4|82809.4|82833.3|82808.3|24
1622715780000|2021-06-03 10:23:00|82833.4|82808.4|82829.9|82804.9|82842.9|82809.2|82829|82792.7|32
1622715790000|2021-06-03 10:23:10|82827.7|82802.7|82825.9|82800.9|82829.4|82804.4|82824.6|82799.6|57
1622715800000|2021-06-03 10:23:20|82826|82801|82817.1|82792.1|82827.5|82802.5|82816.6|82791.6|58
1622715810000|2021-06-03 10:23:30|82817.6|82792.6|82811.2|82786.2|82827.8|82794.1|82810.3|82775.7|44
1622715820000|2021-06-03 10:23:40|82810.8|82785.8|82812.1|82787.1|82813.9|82788.9|82808.6|82783.6|54
1622715830000|2021-06-03 10:23:50|82811.8|82786.8|82813|82788|82815.7|82790.7|82811.8|82786.8|39
1622715840000|2021-06-03 10:24:00|82812.9|82787.9|82814.6|82789.6|82815.7|82790.7|82812.1|82787.1|36
1622715850000|2021-06-03 10:24:10|82814.5|82789.5|82811.7|82786.7|82814.5|82789.5|82810.5|82785.5|42
1622715860000|2021-06-03 10:24:20|82811.9|82786.9|82811.9|82786.9|82812.8|82787.8|82811.3|82786.3|23
1622715870000|2021-06-03 10:24:30|82812|82787|82812.3|82787.3|82812.8|82787.8|82811.2|82786.2|33
1622715880000|2021-06-03 10:24:40|82812.1|82787.1|82806.8|82781.8|82812.1|82787.1|82806.7|82781.7|37
1622715890000|2021-06-03 10:24:50|82806.9|82781.9|82810.2|82785.2|82812.3|82787.3|82806.9|82781.9|53
1622715900000|2021-06-03 10:25:00|82810|82785|82811.5|82786.5|82811.5|82786.5|82810|82785|36
1622715910000|2021-06-03 10:25:10|82811.6|82786.6|82806.8|82781.8|82811.7|82786.7|82804.5|82779.5|48
1622715920000|2021-06-03 10:25:20|82806.9|82781.9|82803.1|82778.1|82807.5|82782.5|82802.3|82777.3|46
1622715930000|2021-06-03 10:25:30|82803.2|82778.2|82807.8|82782.8|82809.2|82784.2|82802.6|82777.6|52
1622715940000|2021-06-03 10:25:40|82806.2|82781.2|82802.6|82777.6|82807.9|82782.9|82802.3|82777.3|48
1622715950000|2021-06-03 10:25:50|82802|82777|82802.5|82777.5|82803.1|82778.1|82801.6|82776.6|35
1622715960000|2021-06-03 10:26:00|82800.8|82775.8|82803.6|82778.6|82805.2|82780.2|82800.2|82775.2|47
1622715970000|2021-06-03 10:26:10|82803.3|82778.3|82803.7|82778.7|82804.9|82779.9|82800.9|82775.9|32
1622715980000|2021-06-03 10:26:20|82803.5|82778.5|82806|82781|82808.4|82783.4|82803.1|82778.1|34
1622715990000|2021-06-03 10:26:30|82806.2|82781.2|82808.1|82783.1|82808.2|82783.2|82805.2|82780.2|31
1622716000000|2021-06-03 10:26:40|82808.3|82783.3|82805.9|82780.9|82808.3|82783.3|82805.7|82780.7|24
1622716010000|2021-06-03 10:26:50|82806|82781|82809.5|82784.5|82809.6|82784.6|82806|82781|31
1622716020000|2021-06-03 10:27:00|82809.7|82784.7|82809.5|82784.5|82812.5|82787.5|82806.4|82781.4|42
1622716030000|2021-06-03 10:27:10|82809.7|82784.7|82814.4|82789.4|82816|82791|82809.4|82784.4|41
1622716040000|2021-06-03 10:27:20|82812.9|82787.9|82815.6|82790.6|82817.5|82792.5|82812.7|82787.7|42
1622716050000|2021-06-03 10:27:30|82815.5|82790.5|82815.9|82790.9|82816.3|82791.3|82815|82790|36
1622716060000|2021-06-03 10:27:40|82816|82791|82816.3|82791.3|82818.3|82793.3|82811.9|82786.9|49
1622716070000|2021-06-03 10:27:50|82816|82791|82821.2|82796.2|82821.6|82796.6|82811.5|82786.5|45
1622716080000|2021-06-03 10:28:00|82821.6|82796.6|82820.4|82795.4|82823.9|82798.9|82817.7|82792.7|53
1622716090000|2021-06-03 10:28:10|82820.7|82795.7|82821.5|82796.5|82821.5|82796.5|82818.5|82793.5|40
1622716100000|2021-06-03 10:28:20|82821.7|82796.7|82824.5|82799.5|82825.9|82800.9|82821.7|82796.7|43
1622716110000|2021-06-03 10:28:30|82824.6|82799.6|82823.6|82798.6|82824.9|82799.9|82822.6|82797.6|40
1622716120000|2021-06-03 10:28:40|82823.5|82798.5|82820.8|82795.8|82824.1|82799.1|82819.3|82794.3|50
1622716130000|2021-06-03 10:28:50|82821.1|82796.1|82820.8|82795.8|82822.7|82797.7|82819.5|82794.5|51
1622716140000|2021-06-03 10:29:00|82820.2|82795.2|82818.5|82793.5|82821.1|82796.1|82818.4|82793.4|44
1622716150000|2021-06-03 10:29:10|82818.4|82793.4|82817.8|82792.8|82819.1|82794.1|82817.6|82792.6|31
1622716160000|2021-06-03 10:29:20|82818.3|82793.3|82826.9|82801.9|82827.3|82802.3|82818.3|82793.3|37
1622716170000|2021-06-03 10:29:30|82826.7|82801.7|82825.7|82800.7|82826.7|82801.7|82825.4|82800.4|17
1622716180000|2021-06-03 10:29:40|82825.8|82800.8|82828.1|82803.1|82828.3|82803.3|82823.4|82798.4|43
1622716190000|2021-06-03 10:29:50|82828.3|82803.3|82829|82804|82829.2|82804.2|82828|82803|38
1622716200000|2021-06-03 10:30:00|82828.7|82803.7|82821.1|82796.1|82828.7|82803.7|82819.5|82794.5|54
1622716210000|2021-06-03 10:30:10|82820.9|82795.9|82818|82793|82823.3|82798.3|82817.5|82792.5|56
1622716220000|2021-06-03 10:30:20|82817.7|82792.7|82825.8|82800.8|82826.1|82801.1|82815.6|82790.6|47
1622716230000|2021-06-03 10:30:30|82826|82801|82828.7|82803.7|82829.5|82804.5|82825.9|82800.9|40
1622716240000|2021-06-03 10:30:40|82829|82804|82829.8|82804.8|82829.8|82804.8|82828.6|82803.6|21
1622716250000|2021-06-03 10:30:50|82829.5|82804.5|82832.6|82807.6|82832.7|82807.7|82829.2|82804.2|44
1622716260000|2021-06-03 10:31:00|82832.8|82807.8|82832.2|82807.2|82832.9|82807.9|82830|82805|40
1622716270000|2021-06-03 10:31:10|82831.9|82806.9|82827.2|82802.2|82833|82808|82827|82802|46
1622716280000|2021-06-03 10:31:20|82827.8|82802.8|82831.1|82806.1|82831.5|82806.5|82826.9|82801.9|28
1622716290000|2021-06-03 10:31:30|82831.6|82806.6|82831.7|82806.7|82832.3|82807.3|82826.3|82801.3|37
1622716300000|2021-06-03 10:31:40|82831.5|82806.5|82830|82805|82832.1|82807.1|82829.8|82804.8|46
1622716310000|2021-06-03 10:31:50|82829.7|82804.7|82835.4|82810.4|82835.4|82810.4|82829.7|82804.7|24
1622716320000|2021-06-03 10:32:00|82834.1|82809.1|82848|82823|82848|82823|82833.9|82808.9|44
1622716330000|2021-06-03 10:32:10|82849|82824|82853.8|82828.8|82853.8|82828.8|82848.1|82823.1|44
1622716340000|2021-06-03 10:32:20|82852.8|82827.8|82856.4|82831.4|82856.8|82831.8|82849|82824|57
1622716350000|2021-06-03 10:32:30|82855.6|82830.6|82858.9|82833.9|82861|82836|82855.5|82830.5|52
1622716360000|2021-06-03 10:32:40|82858.3|82833.3|82859.5|82834.5|82862.1|82837.1|82858.3|82833.3|42
1622716370000|2021-06-03 10:32:50|82859.8|82834.8|82863.2|82838.2|82863.2|82838.2|82859.3|82834.3|29
1622716380000|2021-06-03 10:33:00|82864.7|82839.7|82873.5|82848.5|82875.2|82850.2|82864.7|82839.7|52
1622716390000|2021-06-03 10:33:10|82874.8|82849.8|82878.1|82853.1|82878.1|82853.1|82874|82849|18
1622716400000|2021-06-03 10:33:20|82877.7|82852.7|82879.6|82854.6|82880.6|82855.6|82876.6|82851.6|28
1622716410000|2021-06-03 10:33:30|82879.3|82854.3|82872.3|82847.3|82880.7|82855.7|82872.3|82847.3|34
1622716420000|2021-06-03 10:33:40|82873|82848|82866|82841|82875.3|82850.3|82866|82841|40
1622716430000|2021-06-03 10:33:50|82866.5|82841.5|82864.6|82839.6|82867.8|82842.8|82860.7|82835.7|52
1622716440000|2021-06-03 10:34:00|82866.3|82841.3|82881.2|82856.2|82881.4|82856.4|82862|82837|64
1622716450000|2021-06-03 10:34:10|82882.4|82857.4|82889.2|82864.2|82892.4|82867.4|82882.4|82857.4|50
1622716460000|2021-06-03 10:34:20|82888.8|82863.8|82896.7|82871.7|82898.6|82873.6|82888.8|82863.8|58
1622716470000|2021-06-03 10:34:30|82897|82872|82901.8|82876.8|82901.8|82876.8|82892.6|82867.6|63
1622716480000|2021-06-03 10:34:40|82901.2|82876.2|82904.4|82879.4|82906.3|82881.3|82898.9|82873.9|71
1622716490000|2021-06-03 10:34:50|82904.5|82879.5|82903.9|82878.9|82906.8|82881.8|82903.4|82878.4|47
1622716500000|2021-06-03 10:35:00|82903.5|82878.5|82891.7|82866.7|82903.6|82878.6|82889.8|82864.8|61
1622716510000|2021-06-03 10:35:10|82891.3|82866.3|82886.7|82861.7|82891.3|82866.3|82883.8|82858.8|58
1622716520000|2021-06-03 10:35:20|82886.6|82861.6|82889.5|82864.5|82893.4|82868.4|82886.6|82861.6|51
1622716530000|2021-06-03 10:35:30|82887.5|82862.5|82890.6|82865.6|82891.5|82866.5|82887.5|82862.5|58
1622716540000|2021-06-03 10:35:40|82891.7|82866.7|82893.9|82868.9|82905.3|82869.7|82888.3|82854.2|48
1622716550000|2021-06-03 10:35:50|82894.1|82869.1|82895.7|82870.7|82895.7|82870.7|82893.9|82868.9|34
1622716560000|2021-06-03 10:36:00|82895.4|82870.4|82892.9|82867.9|82901.1|82876.1|82890.7|82865.7|54
1622716570000|2021-06-03 10:36:10|82893.2|82868.2|82899.2|82874.2|82899.7|82874.7|82892.8|82867.8|41
1622716580000|2021-06-03 10:36:20|82899.1|82874.1|82903.5|82878.5|82903.9|82878.9|82898.7|82873.7|36
1622716590000|2021-06-03 10:36:30|82903.2|82878.2|82897.9|82872.9|82903.7|82878.7|82894.5|82869.5|38
1622716600000|2021-06-03 10:36:40|82899.1|82874.1|82897.4|82872.4|82899.5|82874.5|82894.7|82869.7|42
1622716610000|2021-06-03 10:36:50|82897.3|82872.3|82897.8|82872.8|82898.1|82873.1|82897|82872|20
1622716620000|2021-06-03 10:37:00|82897.9|82872.9|82897.4|82872.4|82898.1|82873.1|82892.2|82867.2|47
1622716630000|2021-06-03 10:37:10|82896.5|82871.5|82905.7|82880.7|82916.7|82883.2|82896.2|82866.7|59
1622716640000|2021-06-03 10:37:20|82906.5|82881.5|82908.2|82883.2|82911.7|82886.7|82906.5|82881.5|52
1622716650000|2021-06-03 10:37:30|82908.7|82883.7|82910|82885|82911.2|82886.2|82906.7|82881.7|39
1622716660000|2021-06-03 10:37:40|82909.8|82884.8|82910.7|82885.7|82910.7|82885.7|82907.1|82882.1|39
1622716670000|2021-06-03 10:37:50|82910.6|82885.6|82911.3|82886.3|82911.9|82886.9|82910.6|82885.6|18
1622716680000|2021-06-03 10:38:00|82911.5|82886.5|82909.7|82884.7|82912.2|82887.2|82903.8|82878.8|45
1622716690000|2021-06-03 10:38:10|82909.6|82884.6|82906.8|82881.8|82909.7|82884.7|82906.5|82881.5|52
1622716700000|2021-06-03 10:38:20|82906.9|82881.9|82908.8|82883.8|82910|82885|82906.7|82881.7|47
1622716710000|2021-06-03 10:38:30|82908.9|82883.9|82907.1|82882.1|82909|82884|82903.9|82878.9|50
1622716720000|2021-06-03 10:38:40|82907.2|82882.2|82908.1|82883.1|82909.4|82884.4|82906.1|82881.1|44
1622716730000|2021-06-03 10:38:50|82908.2|82883.2|82908.6|82883.6|82909.9|82884.9|82908.2|82883.2|45
1622716740000|2021-06-03 10:39:00|82908.5|82883.5|82910.5|82885.5|82910.8|82885.8|82907.9|82882.9|27
1622716750000|2021-06-03 10:39:10|82910.7|82885.7|82921.6|82896.6|82922.8|82897.8|82909.9|82884.9|49
1622716760000|2021-06-03 10:39:20|82921.9|82896.9|82917.2|82892.2|82922.9|82897.9|82915.2|82890.2|50
1622716770000|2021-06-03 10:39:30|82917|82892|82918.6|82893.6|82919.6|82894.6|82913.9|82888.9|54
1622716780000|2021-06-03 10:39:40|82918.8|82893.8|82919.9|82894.9|82920.7|82895.7|82916.4|82891.4|45
1622716790000|2021-06-03 10:39:50|82919.6|82894.6|82917.8|82892.8|82921|82896|82917.1|82892.1|38
1622716800000|2021-06-03 10:40:00|82918.3|82893.3|82921.5|82896.5|82922.5|82897.5|82915.2|82890.2|42
1622716810000|2021-06-03 10:40:10|82921.2|82896.2|82916.4|82891.4|82923.6|82898.6|82912.7|82887.7|50
1622716820000|2021-06-03 10:40:20|82916.1|82891.1|82916.8|82891.8|82917.5|82892.5|82916|82891|50
1622716830000|2021-06-03 10:40:30|82916.9|82891.9|82916.1|82891.1|82918.1|82893.1|82915.7|82890.7|48
1622716840000|2021-06-03 10:40:40|82916.2|82891.2|82918|82893|82919.2|82894.2|82916|82891|31
1622716850000|2021-06-03 10:40:50|82918.3|82893.3|82915.5|82890.5|82918.3|82893.3|82914.5|82889.5|39
1622716860000|2021-06-03 10:41:00|82915.7|82890.7|82916.4|82891.4|82925.2|82900.2|82915.3|82890.3|49
1622716870000|2021-06-03 10:41:10|82916.5|82891.5|82919.6|82894.6|82920.1|82895.1|82915.8|82890.8|30
1622716880000|2021-06-03 10:41:20|82919.5|82894.5|82919.2|82894.2|82920.5|82895.5|82919.2|82894.2|40
1622716890000|2021-06-03 10:41:30|82919.4|82894.4|82923.5|82898.5|82925.7|82900.7|82919.2|82894.2|38
1622716900000|2021-06-03 10:41:40|82923.1|82898.1|82926.4|82901.4|82927|82902|82922.8|82897.8|45
1622716910000|2021-06-03 10:41:50|82926.3|82901.3|82926.6|82901.6|82927.1|82902.1|82925.7|82900.7|23
1622716920000|2021-06-03 10:42:00|82926.5|82901.5|82921.4|82896.4|82927.2|82902.2|82920.9|82895.9|38
1622716930000|2021-06-03 10:42:10|82921|82896|82918|82893|82921|82896|82916.7|82891.7|36
1622716940000|2021-06-03 10:42:20|82917.8|82892.8|82917|82892|82920.3|82895.3|82915.9|82890.9|47
1622716950000|2021-06-03 10:42:30|82917.1|82892.1|82920.8|82895.8|82921.3|82896.3|82917.1|82892.1|46
1622716960000|2021-06-03 10:42:40|82921|82896|82915.3|82890.3|82921|82896|82914.7|82889.7|44
1622716970000|2021-06-03 10:42:50|82915.4|82890.4|82917.8|82892.8|82917.8|82892.8|82913.6|82888.6|41
1622716980000|2021-06-03 10:43:00|82917.7|82892.7|82920.1|82895.1|82920.6|82895.6|82915.8|82890.8|49
1622716990000|2021-06-03 10:43:10|82920|82895|82916.6|82891.6|82921|82896|82914.7|82889.7|42
1622717000000|2021-06-03 10:43:20|82915.7|82890.7|82919|82894|82919.7|82894.7|82915.7|82890.7|37
1622717010000|2021-06-03 10:43:30|82918.9|82893.9|82918.2|82893.2|82925.8|82900.8|82917.5|82892.5|49
1622717020000|2021-06-03 10:43:40|82918.6|82893.6|82919.1|82894.1|82919.2|82894.2|82914.6|82889.6|38
1622717030000|2021-06-03 10:43:50|82918.7|82893.7|82918.7|82893.7|82919.4|82894.4|82918.7|82893.7|18
1622717040000|2021-06-03 10:44:00|82918.9|82893.9|82917.3|82892.3|82920|82895|82916.2|82891.2|38
1622717050000|2021-06-03 10:44:10|82917.2|82892.2|82916.8|82891.8|82917.4|82892.4|82915.1|82890.1|31
1622717060000|2021-06-03 10:44:20|82916.5|82891.5|82915.3|82890.3|82916.8|82891.8|82915.3|82890.3|24
1622717070000|2021-06-03 10:44:30|82915.4|82890.4|82916.9|82891.9|82917.2|82892.2|82914.2|82889.2|35
1622717080000|2021-06-03 10:44:40|82916.7|82891.7|82917.4|82892.4|82919.9|82894.9|82916.1|82891.1|43
1622717090000|2021-06-03 10:44:50|82917.3|82892.3|82914.2|82889.2|82917.4|82892.4|82913.5|82888.5|46
1622717100000|2021-06-03 10:45:00|82914.4|82889.4|82903.4|82878.4|82914.4|82889.4|82902.1|82877.1|45
1622717110000|2021-06-03 10:45:10|82902.1|82877.1|82903.1|82878.1|82904.8|82879.8|82901.7|82876.7|43
1622717120000|2021-06-03 10:45:20|82903.3|82878.3|82906|82881|82911.3|82886.3|82902.6|82877.6|49
1622717130000|2021-06-03 10:45:30|82906.4|82881.4|82903|82878|82907.3|82882.3|82903|82878|40
1622717140000|2021-06-03 10:45:40|82904.3|82879.3|82902.4|82877.4|82904.6|82879.6|82901|82876|34
1622717150000|2021-06-03 10:45:50|82902.2|82877.2|82912.5|82887.5|82912.6|82887.6|82902.2|82877.2|52
1622717160000|2021-06-03 10:46:00|82912.1|82887.1|82914|82889|82914.5|82889.5|82909.9|82884.9|40
1622717170000|2021-06-03 10:46:10|82913.7|82888.7|82900.2|82875.2|82914|82889|82893|82868|50
1622717180000|2021-06-03 10:46:20|82899.9|82874.9|82900.2|82875.2|82900.5|82875.5|82899.5|82874.5|16
1622717190000|2021-06-03 10:46:30|82900.7|82875.7|82894.5|82869.5|82902.8|82877.8|82894.3|82869.3|46
1622717200000|2021-06-03 10:46:40|82894.6|82869.6|82880.7|82855.7|82895.8|82870.8|82879.6|82854.6|50
1622717210000|2021-06-03 10:46:50|82880.9|82855.9|82881|82856|82882.6|82857.6|82876.2|82851.2|50
1622717220000|2021-06-03 10:47:00|82880.9|82855.9|82880.3|82855.3|82881.6|82856.6|82878.4|82853.4|41
1622717230000|2021-06-03 10:47:10|82880.4|82855.4|82881.2|82856.2|82882.8|82857.8|82879.9|82854.9|33
1622717240000|2021-06-03 10:47:20|82882|82857|82877.5|82852.5|82882.1|82857.1|82876|82851|36
1622717250000|2021-06-03 10:47:30|82877.2|82852.2|82872.5|82847.5|82877.3|82852.3|82871.1|82846.1|46
1622717260000|2021-06-03 10:47:40|82873|82848|82879.8|82854.8|82880.7|82855.7|82873|82848|34
1622717270000|2021-06-03 10:47:50|82879.6|82854.6|82878.6|82853.6|82879.8|82854.8|82878.4|82853.4|37
1622717280000|2021-06-03 10:48:00|82878.5|82853.5|82878.3|82853.3|82879.1|82854.1|82878.1|82853.1|28
1622717290000|2021-06-03 10:48:10|82878.2|82853.2|82878.7|82853.7|82879|82854|82878.2|82853.2|22
1622717300000|2021-06-03 10:48:20|82878.6|82853.6|82872.1|82847.1|82878.6|82853.6|82872.1|82847.1|21
1622717310000|2021-06-03 10:48:30|82873.6|82848.6|82876.6|82851.6|82880|82855|82873.6|82848.6|47
1622717320000|2021-06-03 10:48:40|82877.7|82852.7|82873|82848|82878.2|82853.2|82872.1|82847.1|23
1622717330000|2021-06-03 10:48:50|82872.6|82847.6|82873|82848|82873.3|82848.3|82872.2|82847.2|18
1622717340000|2021-06-03 10:49:00|82872.4|82847.4|82873.4|82848.4|82874.1|82849.1|82872.3|82847.3|27
1622717350000|2021-06-03 10:49:10|82873.3|82848.3|82874.2|82849.2|82874.4|82849.4|82872.8|82847.8|26
1622717360000|2021-06-03 10:49:20|82873.9|82848.9|82878|82853|82878.5|82853.5|82873.3|82848.3|34
1622717370000|2021-06-03 10:49:30|82877.3|82852.3|82873.7|82848.7|82878.8|82853.8|82873.2|82848.2|32
1622717380000|2021-06-03 10:49:40|82873.4|82848.4|82873.6|82848.6|82885|82848.6|82868.8|82835|43
1622717390000|2021-06-03 10:49:50|82873.7|82848.7|82878.8|82853.8|82879.1|82854.1|82873.4|82848.4|39
1622717400000|2021-06-03 10:50:00|82878.6|82853.6|82880.5|82855.5|82882.8|82857.8|82877.8|82852.8|62
1622717410000|2021-06-03 10:50:10|82880.4|82855.4|82879|82854|82883.2|82858.2|82875.6|82850.6|53
1622717420000|2021-06-03 10:50:20|82878.9|82853.9|82879.8|82854.8|82881.8|82856.8|82877.5|82852.5|31
1622717430000|2021-06-03 10:50:30|82879.3|82854.3|82879.7|82854.7|82880.5|82855.5|82877.1|82852.1|37
1622717440000|2021-06-03 10:50:40|82879.6|82854.6|82879.4|82854.4|82880|82855|82878.9|82853.9|27
1622717450000|2021-06-03 10:50:50|82879.5|82854.5|82879.8|82854.8|82880|82855|82878.9|82853.9|33
1622717460000|2021-06-03 10:51:00|82879.6|82854.6|82879.4|82854.4|82880.3|82855.3|82879.2|82854.2|31
1622717470000|2021-06-03 10:51:10|82879.8|82854.8|82877.7|82852.7|82882.2|82857.2|82876.8|82851.8|48
1622717480000|2021-06-03 10:51:20|82878.6|82853.6|82881|82856|82882.3|82857.3|82878|82853|39
1622717490000|2021-06-03 10:51:30|82881.5|82856.5|82879.9|82854.9|82881.7|82856.7|82877.3|82852.3|37
1622717500000|2021-06-03 10:51:40|82880|82855|82879.5|82854.5|82880|82855|82878.9|82853.9|26
1622717510000|2021-06-03 10:51:50|82879.7|82854.7|82875.8|82850.8|82880.9|82855.9|82875.6|82850.6|37
1622717520000|2021-06-03 10:52:00|82875.7|82850.7|82875.4|82850.4|82876.6|82851.6|82874.9|82849.9|31
1622717530000|2021-06-03 10:52:10|82875.1|82850.1|82877.2|82852.2|82877.5|82852.5|82874.6|82849.6|24
1622717540000|2021-06-03 10:52:20|82877.6|82852.6|82878.6|82853.6|82878.6|82853.6|82877.2|82852.2|23
1622717550000|2021-06-03 10:52:30|82878.5|82853.5|82878.7|82853.7|82878.7|82853.7|82877.8|82852.8|20
1622717560000|2021-06-03 10:52:40|82878.6|82853.6|82878.7|82853.7|82878.8|82853.8|82878.4|82853.4|17
1622717570000|2021-06-03 10:52:50|82878.6|82853.6|82879.6|82854.6|82880.6|82855.6|82878.6|82853.6|34
1622717580000|2021-06-03 10:53:00|82879.9|82854.9|82881.2|82856.2|82881.2|82856.2|82879.3|82854.3|37
1622717590000|2021-06-03 10:53:10|82880.8|82855.8|82880.4|82855.4|82881.6|82856.6|82879.5|82854.5|36
1622717600000|2021-06-03 10:53:20|82880.3|82855.3|82880.5|82855.5|82881.2|82856.2|82879.8|82854.8|29
1622717610000|2021-06-03 10:53:30|82880.3|82855.3|82879.2|82854.2|82880.9|82855.9|82878.5|82853.5|39
1622717620000|2021-06-03 10:53:40|82879|82854|82878.7|82853.7|82879.9|82854.9|82878.2|82853.2|25
1622717630000|2021-06-03 10:53:50|82878.9|82853.9|82878.5|82853.5|82879.2|82854.2|82878.1|82853.1|24
1622717640000|2021-06-03 10:54:00|82878.4|82853.4|82876.6|82851.6|82879.5|82854.5|82875.2|82850.2|42
1622717650000|2021-06-03 10:54:10|82877.4|82852.4|82879.6|82854.6|82879.7|82854.7|82877.3|82852.3|31
1622717660000|2021-06-03 10:54:20|82880|82855|82880|82855|82880|82855|82878.8|82853.8|28
1622717670000|2021-06-03 10:54:30|82880.2|82855.2|82877.4|82852.4|82880.2|82855.2|82877|82852|21
1622717680000|2021-06-03 10:54:40|82877.7|82852.7|82877.3|82852.3|82879|82854|82876.5|82851.5|40
1622717690000|2021-06-03 10:54:50|82877.2|82852.2|82879.5|82854.5|82879.7|82854.7|82875.9|82850.9|33
1622717700000|2021-06-03 10:55:00|82879.4|82854.4|82877.7|82852.7|82879.4|82854.4|82877.1|82852.1|33
1622717710000|2021-06-03 10:55:10|82878.2|82853.2|82879.5|82854.5|82879.8|82854.8|82877.9|82852.9|20
1622717720000|2021-06-03 10:55:20|82878.1|82853.1|82878.3|82853.3|82879.4|82854.4|82877.6|82852.6|42
1622717730000|2021-06-03 10:55:30|82878.1|82853.1|82875.5|82850.5|82878.6|82853.6|82875.5|82850.5|21
1622717740000|2021-06-03 10:55:40|82876.7|82851.7|82876.6|82851.6|82877.8|82852.8|82876|82851|39
1622717750000|2021-06-03 10:55:50|82876.7|82851.7|82877.4|82852.4|82877.8|82852.8|82875.8|82850.8|34
1622717760000|2021-06-03 10:56:00|82877.3|82852.3|82876.5|82851.5|82877.9|82852.9|82874.9|82849.9|35
1622717770000|2021-06-03 10:56:10|82876.4|82851.4|82877.9|82852.9|82878.5|82853.5|82876.4|82851.4|31
1622717780000|2021-06-03 10:56:20|82878|82853|82878.6|82853.6|82879.6|82854.6|82877.7|82852.7|30
1622717790000|2021-06-03 10:56:30|82878.4|82853.4|82877.5|82852.5|82879.2|82854.2|82877.3|82852.3|27
1622717800000|2021-06-03 10:56:40|82877.2|82852.2|82878.2|82853.2|82878.3|82853.3|82876.5|82851.5|27
1622717810000|2021-06-03 10:56:50|82878.4|82853.4|82878.9|82853.9|82880|82855|82876.5|82851.5|48
1622717820000|2021-06-03 10:57:00|82879.1|82854.1|82887|82862|82887|82862|82877.1|82852.1|45
1622717830000|2021-06-03 10:57:10|82887.3|82862.3|82885.7|82860.7|82887.3|82862.3|82883.7|82858.7|51
1622717840000|2021-06-03 10:57:20|82885.6|82860.6|82886|82861|82886|82861|82884.4|82859.4|44
1622717850000|2021-06-03 10:57:30|82885.1|82860.1|82885.5|82860.5|82886.6|82861.6|82884.7|82859.7|50
1622717860000|2021-06-03 10:57:40|82885.4|82860.4|82885.2|82860.2|82886.5|82861.5|82884.3|82859.3|35
1622717870000|2021-06-03 10:57:50|82885.1|82860.1|82909.8|82884.8|82909.8|82884.8|82885.1|82860.1|55
1622717880000|2021-06-03 10:58:00|82908.4|82883.4|82901.8|82876.8|82912.3|82887.3|82900.7|82875.7|64
1622717890000|2021-06-03 10:58:10|82901.9|82876.9|82906|82881|82906.4|82881.4|82901.9|82876.9|42
1622717900000|2021-06-03 10:58:20|82906.7|82881.7|82919.2|82894.2|82919.2|82894.2|82906.2|82881.2|54
1622717910000|2021-06-03 10:58:30|82919|82894|82913.3|82888.3|82924.4|82899.4|82913.3|82888.3|62
1622717920000|2021-06-03 10:58:40|82913.1|82888.1|82905.2|82880.2|82915.6|82890.6|82905.2|82880.2|50
1622717930000|2021-06-03 10:58:50|82905.9|82880.9|82904.6|82879.6|82907.1|82882.1|82904.1|82879.1|36
1622717940000|2021-06-03 10:59:00|82904.7|82879.7|82906.1|82881.1|82907.2|82882.2|82900.9|82875.9|53
1622717950000|2021-06-03 10:59:10|82906.3|82881.3|82907.8|82882.8|82909.5|82884.5|82906.3|82881.3|51
1622717960000|2021-06-03 10:59:20|82907.6|82882.6|82906.7|82881.7|82907.6|82882.6|82904.5|82879.5|34
1622717970000|2021-06-03 10:59:30|82906.9|82881.9|82903.3|82878.3|82906.9|82881.9|82902.9|82877.9|40
1622717980000|2021-06-03 10:59:40|82903.6|82878.6|82903.2|82878.2|82903.9|82878.9|82902.3|82877.3|46
1622717990000|2021-06-03 10:59:50|82903.1|82878.1|82903.4|82878.4|82903.9|82878.9|82901.8|82876.8|39
1622718000000|2021-06-03 11:00:00|82903.2|82878.2|82902.4|82877.4|82903.2|82878.2|82901.3|82876.3|34
1622718010000|2021-06-03 11:00:10|82902.2|82877.2|82895.8|82870.8|82902.2|82877.2|82886.8|82861.8|52
1622718020000|2021-06-03 11:00:20|82896.6|82871.6|82897.2|82872.2|82897.6|82872.6|82896.3|82871.3|29
1622718030000|2021-06-03 11:00:30|82897.3|82872.3|82894.7|82869.7|82897.6|82872.6|82893.2|82868.2|26
1622718040000|2021-06-03 11:00:40|82894.3|82869.3|82895.8|82870.8|82897|82872|82894.1|82869.1|41
1622718050000|2021-06-03 11:00:50|82896.1|82871.1|82883.8|82858.8|82896.5|82871.5|82883.6|82858.6|46
1622718060000|2021-06-03 11:01:00|82883.1|82858.1|82894.6|82869.6|82895.1|82870.1|82880.9|82855.9|53
1622718070000|2021-06-03 11:01:10|82895.1|82870.1|82896.4|82871.4|82896.9|82871.9|82895|82870|38
1622718080000|2021-06-03 11:01:20|82896.2|82871.2|82896.5|82871.5|82896.8|82871.8|82895|82870|33
1622718090000|2021-06-03 11:01:30|82896.6|82871.6|82904.7|82879.7|82906.9|82881.9|82896.6|82871.6|52
1622718100000|2021-06-03 11:01:40|82905.8|82880.8|82906.3|82881.3|82906.3|82881.3|82902.6|82877.6|53
1622718110000|2021-06-03 11:01:50|82906.8|82881.8|82906|82881|82908.3|82883.3|82904.2|82879.2|45
1622718120000|2021-06-03 11:02:00|82906.6|82881.6|82909.2|82884.2|82910|82885|82904.5|82879.5|46
1622718130000|2021-06-03 11:02:10|82909.5|82884.5|82908.6|82883.6|82910.6|82885.6|82907.8|82882.8|39
1622718140000|2021-06-03 11:02:20|82908.3|82883.3|82910.3|82885.3|82910.6|82885.6|82907.2|82882.2|42
1622718150000|2021-06-03 11:02:30|82910.4|82885.4|82908.2|82883.2|82910.4|82885.4|82907.4|82882.4|30
1622718160000|2021-06-03 11:02:40|82908.3|82883.3|82906.9|82881.9|82909.2|82884.2|82906.8|82881.8|41
1622718170000|2021-06-03 11:02:50|82907.1|82882.1|82912.6|82887.6|82912.6|82887.6|82904.8|82879.8|43
1622718180000|2021-06-03 11:03:00|82912.3|82887.3|82918.8|82893.8|82918.8|82893.8|82912|82887|35
1622718190000|2021-06-03 11:03:10|82920.7|82895.7|82924.8|82899.8|82933|82908|82919.7|82894.7|67
1622718200000|2021-06-03 11:03:20|82924.5|82899.5|82927.4|82902.4|82932.9|82907.9|82922.1|82897.1|56
1622718210000|2021-06-03 11:03:30|82925.7|82900.7|82929.8|82904.8|82931.6|82906.6|82925.3|82900.3|57
1622718220000|2021-06-03 11:03:40|82929.7|82904.7|82925.7|82900.7|82930.2|82905.2|82925|82900|34
1622718230000|2021-06-03 11:03:50|82925.2|82900.2|82918.6|82893.6|82925.2|82900.2|82916.6|82891.6|52
1622718240000|2021-06-03 11:04:00|82918.7|82893.7|82922.2|82897.2|82929.6|82904.6|82917.2|82892.2|48
1622718250000|2021-06-03 11:04:10|82922.4|82897.4|82922.8|82897.8|82924.8|82899.8|82921.8|82896.8|48
1622718260000|2021-06-03 11:04:20|82922.9|82897.9|82926.2|82901.2|82926.2|82901.2|82918.9|82893.9|55
1622718270000|2021-06-03 11:04:30|82926.4|82901.4|82922.8|82897.8|82933.1|82901.8|82921.7|82883.1|42
1622718280000|2021-06-03 11:04:40|82922.5|82897.5|82917.2|82892.2|82926.1|82901.1|82917.2|82892.2|59
1622718290000|2021-06-03 11:04:50|82917.1|82892.1|82916.5|82891.5|82917.2|82892.2|82913|82888|54
1622718300000|2021-06-03 11:05:00|82915.6|82890.6|82901.6|82876.6|82915.8|82890.8|82900.5|82875.5|55
1622718310000|2021-06-03 11:05:10|82902|82877|82907.8|82882.8|82908.8|82883.8|82898.5|82873.5|52
1622718320000|2021-06-03 11:05:20|82910.1|82885.1|82907.8|82882.8|82912|82887|82907.1|82882.1|50
1622718330000|2021-06-03 11:05:30|82906.7|82881.7|82898.3|82873.3|82906.7|82881.7|82896.1|82871.1|52
1622718340000|2021-06-03 11:05:40|82897.8|82872.8|82896.3|82871.3|82897.9|82872.9|82894.9|82869.9|55
1622718350000|2021-06-03 11:05:50|82896.2|82871.2|82891.2|82866.2|82901.8|82876.8|82890.5|82865.5|62
1622718360000|2021-06-03 11:06:00|82891.5|82866.5|82890.1|82865.1|82892.2|82867.2|82886.5|82861.5|50
1622718370000|2021-06-03 11:06:10|82890.2|82865.2|82883.4|82858.4|82894.6|82869.6|82883.4|82858.4|55
1622718380000|2021-06-03 11:06:20|82882.5|82857.5|82877.5|82852.5|82882.5|82857.5|82877|82852|57
1622718390000|2021-06-03 11:06:30|82877.7|82852.7|82883.8|82858.8|82883.8|82858.8|82876.1|82851.1|54
1622718400000|2021-06-03 11:06:40|82883.6|82858.6|82885.1|82860.1|82886.1|82861.1|82883.2|82858.2|47
1622718410000|2021-06-03 11:06:50|82886.1|82861.1|82887.2|82862.2|82889.3|82864.3|82882.1|82857.1|43
1622718420000|2021-06-03 11:07:00|82887|82862|82887.2|82862.2|82888.7|82863.7|82886.6|82861.6|36
1622718430000|2021-06-03 11:07:10|82886.9|82861.9|82877|82852|82889.6|82864.6|82875.4|82850.4|51
1622718440000|2021-06-03 11:07:20|82876.8|82851.8|82876.5|82851.5|82876.8|82851.8|82874.8|82849.8|43
1622718450000|2021-06-03 11:07:30|82876.7|82851.7|82886.8|82861.8|82888|82863|82876.7|82851.7|48
1622718460000|2021-06-03 11:07:40|82886.1|82861.1|82884.1|82859.1|82888.5|82863.5|82883.9|82858.9|51
1622718470000|2021-06-03 11:07:50|82884.4|82859.4|82884.2|82859.2|82886.1|82861.1|82883.5|82858.5|36
1622718480000|2021-06-03 11:08:00|82883.5|82858.5|82882.3|82857.3|82885.2|82860.2|82880.1|82855.1|52
1622718490000|2021-06-03 11:08:10|82883.8|82858.8|82885.4|82860.4|82886.7|82861.7|82880.8|82855.8|48
1622718500000|2021-06-03 11:08:20|82885.2|82860.2|82884.1|82859.1|82886.3|82861.3|82883|82858|43
1622718510000|2021-06-03 11:08:30|82884.3|82859.3|82887.3|82862.3|82888.7|82863.7|82882|82857|54
1622718520000|2021-06-03 11:08:40|82887.2|82862.2|82885.9|82860.9|82890.2|82865.2|82884.4|82859.4|37
1622718530000|2021-06-03 11:08:50|82885.8|82860.8|82882.9|82857.9|82890.2|82865.2|82881.5|82856.5|49
1622718540000|2021-06-03 11:09:00|82882.8|82857.8|82887.5|82862.5|82887.5|82862.5|82881.5|82856.5|46
1622718550000|2021-06-03 11:09:10|82887.4|82862.4|82884|82859|82887.4|82862.4|82883.7|82858.7|42
1622718560000|2021-06-03 11:09:20|82884.2|82859.2|82879.3|82854.3|82884.9|82859.9|82878.8|82853.8|43
1622718570000|2021-06-03 11:09:30|82879.1|82854.1|82879.2|82854.2|82882.7|82857.7|82877.9|82852.9|34
1622718580000|2021-06-03 11:09:40|82878.5|82853.5|82871.1|82846.1|82879.5|82854.5|82870.3|82845.3|57
1622718590000|2021-06-03 11:09:50|82870.4|82845.4|82857.3|82832.3|82870.4|82845.4|82857.3|82832.3|47
1622718600000|2021-06-03 11:10:00|82858.4|82833.4|82857.4|82832.4|82858.6|82833.6|82857.3|82832.3|43
1622718610000|2021-06-03 11:10:10|82857.5|82832.5|82847.8|82822.8|82857.5|82832.5|82847.8|82822.8|46
1622718620000|2021-06-03 11:10:20|82848.6|82823.6|82852.4|82827.4|82854.3|82829.3|82848.5|82823.5|44
1622718630000|2021-06-03 11:10:30|82853.4|82828.4|82848.1|82823.1|82853.4|82828.4|82845.7|82820.7|51
1622718640000|2021-06-03 11:10:40|82847.9|82822.9|82848.3|82823.3|82852.2|82827.2|82847.9|82822.9|46
1622718650000|2021-06-03 11:10:50|82847.9|82822.9|82849.4|82824.4|82850.4|82825.4|82847.6|82822.6|45
1622718660000|2021-06-03 11:11:00|82849.6|82824.6|82847.7|82822.7|82853.8|82828.8|82846.9|82821.9|45
1622718670000|2021-06-03 11:11:10|82848|82823|82852.4|82827.4|82854.1|82829.1|82847.1|82822.1|50
1622718680000|2021-06-03 11:11:20|82852.9|82827.9|82851.1|82826.1|82852.9|82827.9|82851.1|82826.1|21
1622718690000|2021-06-03 11:11:30|82851|82826|82851.6|82826.6|82853.3|82828.3|82849.5|82824.5|33
1622718700000|2021-06-03 11:11:40|82854.9|82829.9|82844.8|82819.8|82854.9|82829.9|82843.1|82818.1|45
1622718710000|2021-06-03 11:11:50|82846.3|82821.3|82848.8|82823.8|82849.3|82824.3|82846.2|82821.2|43
1622718720000|2021-06-03 11:12:00|82849|82824|82849.3|82824.3|82851.4|82826.4|82848.1|82823.1|51
1622718730000|2021-06-03 11:12:10|82849.4|82824.4|82849.1|82824.1|82851.8|82826.8|82848.5|82823.5|50
1622718740000|2021-06-03 11:12:20|82849.4|82824.4|82852.4|82827.4|82852.4|82827.4|82848.5|82823.5|44
1622718750000|2021-06-03 11:12:30|82852.5|82827.5|82851.2|82826.2|82853.1|82828.1|82850.7|82825.7|37
1622718760000|2021-06-03 11:12:40|82851.4|82826.4|82852.2|82827.2|82853|82828|82851.1|82826.1|37
1622718770000|2021-06-03 11:12:50|82851.5|82826.5|82849|82824|82851.8|82826.8|82848.1|82823.1|39
1622718780000|2021-06-03 11:13:00|82849.1|82824.1|82850.3|82825.3|82851.1|82826.1|82848.6|82823.6|32
1622718790000|2021-06-03 11:13:10|82850.5|82825.5|82868.8|82843.8|82870.3|82845.3|82850.2|82825.2|37
1622718800000|2021-06-03 11:13:20|82868.4|82843.4|82864.4|82839.4|82869.1|82844.1|82863.7|82838.7|30
1622718810000|2021-06-03 11:13:30|82864.8|82839.8|82863.6|82838.6|82867.5|82842.5|82863.3|82838.3|39
1622718820000|2021-06-03 11:13:40|82863.8|82838.8|82863.4|82838.4|82866.3|82841.3|82862.5|82837.5|34
1622718830000|2021-06-03 11:13:50|82863.3|82838.3|82863.7|82838.7|82865.7|82840.7|82863|82838|17
1622718840000|2021-06-03 11:14:00|82865.9|82840.9|82865.2|82840.2|82866.2|82841.2|82863.9|82838.9|23
1622718850000|2021-06-03 11:14:10|82866|82841|82864.8|82839.8|82866.9|82841.9|82864.8|82839.8|24
1622718860000|2021-06-03 11:14:20|82864.3|82839.3|82874.4|82849.4|82877.3|82852.3|82864.3|82839.3|50
1622718870000|2021-06-03 11:14:30|82874.6|82849.6|82874|82849|82874.6|82849.6|82872.3|82847.3|39
1622718880000|2021-06-03 11:14:40|82876.2|82851.2|82874.6|82849.6|82878.2|82853.2|82873.8|82848.8|33
1622718890000|2021-06-03 11:14:50|82874.8|82849.8|82872.3|82847.3|82875.2|82850.2|82871.8|82846.8|34
1622718900000|2021-06-03 11:15:00|82872.5|82847.5|82871.4|82846.4|82873.2|82848.2|82868.1|82843.1|36
1622718910000|2021-06-03 11:15:10|82871.1|82846.1|82873.5|82848.5|82873.5|82848.5|82869.8|82844.8|42
1622718920000|2021-06-03 11:15:20|82874.1|82849.1|82866.6|82841.6|82888.5|82849.5|82866.6|82830.7|45
1622718930000|2021-06-03 11:15:30|82866.5|82841.5|82866.1|82841.1|82866.8|82841.8|82865|82840|36
1622718940000|2021-06-03 11:15:40|82865.7|82840.7|82865.5|82840.5|82867.5|82842.5|82864.6|82839.6|48
1622718950000|2021-06-03 11:15:50|82865.6|82840.6|82866.8|82841.8|82868.3|82843.3|82865.6|82840.6|42
1622718960000|2021-06-03 11:16:00|82866.5|82841.5|82879.4|82829.4|82880.5|82843.5|82865.9|82826.6|40
1622718970000|2021-06-03 11:16:10|82879.7|82829.7|82874.5|82849.5|82885.8|82853.9|82867.8|82829.7|41
1622718980000|2021-06-03 11:16:20|82878|82853|82910.6|82860.6|82912.1|82875.2|82878|82842.9|55
1622718990000|2021-06-03 11:16:30|82910.2|82860.2|82892.9|82867.9|82915.3|82878.1|82892.2|82858.3|61
1622719000000|2021-06-03 11:16:40|82895|82870|82895.6|82870.6|82907.4|82874.5|82892.3|82854.5|50
1622719010000|2021-06-03 11:16:50|82895.2|82870.2|82892.2|82867.2|82909.7|82870.2|82892.2|82857.4|42
1622719020000|2021-06-03 11:17:00|82891.2|82866.2|82908.5|82858.5|82909|82870.4|82891.2|82854.8|48
1622719030000|2021-06-03 11:17:10|82908.3|82858.3|82906.5|82856.5|82909.6|82859.6|82906|82856|39
1622719040000|2021-06-03 11:17:20|82906.4|82856.4|82897.4|82872.4|82910|82875.8|82894.7|82854.6|37
1622719050000|2021-06-03 11:17:30|82897.2|82872.2|82901.7|82876.7|82903.4|82878.4|82896.8|82871.8|35
1622719060000|2021-06-03 11:17:40|82903|82878|82903.4|82878.4|82905.5|82880.5|82900.6|82875.6|47
1622719070000|2021-06-03 11:17:50|82901.2|82876.2|82903|82878|82906.1|82881.1|82901.2|82876.2|47
1622719080000|2021-06-03 11:18:00|82901.6|82876.6|82901.5|82876.5|82916.2|82878.2|82900.3|82865|40
1622719090000|2021-06-03 11:18:10|82901.9|82876.9|82901.5|82876.5|82904.1|82879.1|82901.2|82876.2|24
1622719100000|2021-06-03 11:18:20|82902.1|82877.1|82907.7|82882.7|82920.3|82883.6|82901.1|82869.1|41
1622719110000|2021-06-03 11:18:30|82908.3|82883.3|82915.8|82890.8|82916.4|82891.4|82908.3|82883.3|49
1622719120000|2021-06-03 11:18:40|82915.6|82890.6|82911.7|82886.7|82917.3|82892.3|82910.8|82885.8|55
1622719130000|2021-06-03 11:18:50|82911.9|82886.9|82914.8|82889.8|82916.1|82891.1|82911.3|82886.3|46
1622719140000|2021-06-03 11:19:00|82914.3|82889.3|82912.3|82887.3|82928.1|82889.4|82911.3|82875.2|36
1622719150000|2021-06-03 11:19:10|82912|82887|82911.3|82886.3|82912.1|82887.1|82910.9|82885.9|18
1622719160000|2021-06-03 11:19:20|82911.1|82886.1|82911.3|82886.3|82912.4|82887.4|82908.3|82883.3|34
1622719170000|2021-06-03 11:19:30|82910.3|82885.3|82911.4|82886.4|82911.7|82886.7|82909.7|82884.7|34
1622719180000|2021-06-03 11:19:40|82910.8|82885.8|82909.4|82884.4|82911.9|82886.9|82907.5|82882.5|37
1622719190000|2021-06-03 11:19:50|82908.6|82883.6|82909.2|82884.2|82910.6|82885.6|82908.1|82883.1|40
1622719200000|2021-06-03 11:20:00|82909.3|82884.3|82911.9|82886.9|82912.9|82887.9|82909.3|82884.3|35
1622719210000|2021-06-03 11:20:10|82912.3|82887.3|82914.3|82889.3|82914.9|82889.9|82910.5|82885.5|37
1622719220000|2021-06-03 11:20:20|82913.8|82888.8|82922.3|82897.3|82923.2|82898.2|82913.7|82888.7|56
1622719230000|2021-06-03 11:20:30|82923.2|82898.2|82931.7|82906.7|82932.4|82907.4|82922|82897|51
1622719240000|2021-06-03 11:20:40|82931.3|82906.3|82935.4|82910.4|82936.8|82911.8|82930.5|82905.5|55
1622719250000|2021-06-03 11:20:50|82935.5|82910.5|82925.6|82900.6|82940.3|82910.5|82924.2|82889.6|54
1622719260000|2021-06-03 11:21:00|82925.8|82900.8|82928.6|82903.6|82929.5|82904.5|82925.5|82900.5|44
1622719270000|2021-06-03 11:21:10|82928.3|82903.3|82937.4|82912.4|82938.8|82913.8|82927.4|82902.4|33
1622719280000|2021-06-03 11:21:20|82937.3|82912.3|82935.1|82910.1|82942.5|82917.5|82933.1|82908.1|40
1622719290000|2021-06-03 11:21:30|82935.5|82910.5|82941.9|82916.9|82942.4|82917.4|82934.8|82909.8|50
1622719300000|2021-06-03 11:21:40|82941.7|82916.7|82956.1|82931.1|82958.3|82933.3|82941.6|82916.6|37
1622719310000|2021-06-03 11:21:50|82955.7|82930.7|82956.3|82906.3|82957|82930.7|82944.4|82906.3|47
1622719320000|2021-06-03 11:22:00|82956.6|82906.6|82939.6|82914.6|82957.1|82918.7|82939.6|82906.6|42
1622719330000|2021-06-03 11:22:10|82939.4|82914.4|82930.6|82905.6|82951.4|82914.5|82930.6|82900.6|50
1622719340000|2021-06-03 11:22:20|82930.3|82905.3|82925.7|82900.7|82941.1|82905.7|82923.5|82891|53
1622719350000|2021-06-03 11:22:30|82925.4|82900.4|82926.4|82901.4|82927|82902|82923.8|82898.8|44
1622719360000|2021-06-03 11:22:40|82926.3|82901.3|82929.3|82904.3|82929.9|82904.9|82925.4|82900.4|45
1622719370000|2021-06-03 11:22:50|82929.5|82904.5|82927.7|82902.7|82931.6|82906.6|82927.5|82902.5|41
1622719380000|2021-06-03 11:23:00|82927.6|82902.6|82924.6|82899.6|82928.7|82903.7|82922.2|82897.2|38
1622719390000|2021-06-03 11:23:10|82925.3|82900.3|82933|82908|82943.8|82909.6|82925.3|82891.6|56
1622719400000|2021-06-03 11:23:20|82933.3|82908.3|82937.4|82912.4|82937.7|82912.7|82932.8|82907.8|47
1622719410000|2021-06-03 11:23:30|82937|82912|82946.3|82921.3|82946.3|82921.3|82936.8|82911.8|46
1622719420000|2021-06-03 11:23:40|82946.1|82921.1|82948.6|82923.6|82949.7|82924.7|82944.7|82919.7|40
1622719430000|2021-06-03 11:23:50|82950.2|82925.2|82967.3|82942.3|82978.7|82944.4|82949.7|82924.7|56
1622719440000|2021-06-03 11:24:00|82967|82942|82972.9|82947.9|82974.4|82949.4|82966.5|82941.5|55
1622719450000|2021-06-03 11:24:10|82973.2|82948.2|82974.1|82949.1|82979.1|82954.1|82973.2|82948.2|50
1622719460000|2021-06-03 11:24:20|82974.2|82949.2|82971.6|82946.6|82975.4|82950.4|82969.9|82944.9|46
1622719470000|2021-06-03 11:24:30|82971|82946|82974|82949|82975|82950|82970|82945|48
1622719480000|2021-06-03 11:24:40|82973.9|82948.9|82968.5|82943.5|82974.7|82949.7|82968.1|82943.1|43
1622719490000|2021-06-03 11:24:50|82968.6|82943.6|82968.1|82943.1|82968.6|82943.6|82966.8|82941.8|25
1622719500000|2021-06-03 11:25:00|82968|82943|82968.5|82943.5|82970.6|82945.6|82967.5|82942.5|34
1622719510000|2021-06-03 11:25:10|82968.6|82943.6|82967.2|82942.2|82968.8|82943.8|82967.2|82942.2|25
1622719520000|2021-06-03 11:25:20|82967.1|82942.1|82965.4|82940.4|82968.2|82943.2|82964.7|82939.7|34
1622719530000|2021-06-03 11:25:30|82965.3|82940.3|82964|82939|82966|82941|82963.8|82938.8|34
1622719540000|2021-06-03 11:25:40|82964.1|82939.1|82964.6|82939.6|82964.7|82939.7|82962.5|82937.5|47
1622719550000|2021-06-03 11:25:50|82964.5|82939.5|82962.4|82937.4|82964.7|82939.7|82961.8|82936.8|38
1622719560000|2021-06-03 11:26:00|82962.1|82937.1|82963.9|82938.9|82965.1|82940.1|82961.9|82936.9|28
1622719570000|2021-06-03 11:26:10|82964|82939|82963.8|82938.8|82965|82940|82963.8|82938.8|14
1622719580000|2021-06-03 11:26:20|82963.7|82938.7|82960.4|82935.4|82963.7|82938.7|82960.1|82935.1|28
1622719590000|2021-06-03 11:26:30|82960.3|82935.3|82958.6|82933.6|82960.3|82935.3|82957.3|82932.3|40
1622719600000|2021-06-03 11:26:40|82958.1|82933.1|82958.6|82933.6|82959.3|82934.3|82957.7|82932.7|23
1622719610000|2021-06-03 11:26:50|82958.1|82933.1|82958.6|82933.6|82958.9|82933.9|82958.1|82933.1|15
1622719620000|2021-06-03 11:27:00|82958.5|82933.5|82954.4|82929.4|82958.6|82933.6|82952|82927|27
1622719630000|2021-06-03 11:27:10|82954.5|82929.5|82952.6|82927.6|82954.5|82929.5|82951.3|82926.3|25
1622719640000|2021-06-03 11:27:20|82952.8|82927.8|82953.8|82928.8|82954.1|82929.1|82952.8|82927.8|24
1622719650000|2021-06-03 11:27:30|82953.3|82928.3|82953.8|82928.8|82954.9|82929.9|82949.9|82924.9|32
1622719660000|2021-06-03 11:27:40|82954.2|82929.2|82940.1|82915.1|82955.7|82929.2|82939.1|82901.6|33
1622719670000|2021-06-03 11:27:50|82940.4|82915.4|82940.8|82915.8|82941.5|82916.5|82940.2|82915.2|28
1622719680000|2021-06-03 11:28:00|82940.9|82915.9|82941.2|82916.2|82941.8|82916.8|82940.4|82915.4|28
1622719690000|2021-06-03 11:28:10|82941.1|82916.1|82944.4|82919.4|82956|82919.6|82940.2|82905.4|30
1622719700000|2021-06-03 11:28:20|82944.7|82919.7|82947.4|82922.4|82949.4|82924.4|82943.8|82918.8|32
1622719710000|2021-06-03 11:28:30|82947.2|82922.2|82950|82925|82951.2|82926.2|82947.2|82922.2|44
1622719720000|2021-06-03 11:28:40|82950.1|82925.1|82950.1|82925.1|82954.3|82929.3|82949.9|82924.9|39
1622719730000|2021-06-03 11:28:50|82950|82925|82951.8|82926.8|82952.1|82927.1|82950|82925|33
1622719740000|2021-06-03 11:29:00|82951.5|82926.5|82952.3|82927.3|82953.1|82928.1|82951.1|82926.1|33
1622719750000|2021-06-03 11:29:10|82951.8|82926.8|82952.2|82927.2|82952.2|82927.2|82950|82925|31
1622719760000|2021-06-03 11:29:20|82952|82927|82948.6|82923.6|82952.1|82927.1|82947.4|82922.4|43
1622719770000|2021-06-03 11:29:30|82948.4|82923.4|82959.4|82934.4|82969.9|82935.3|82947.9|82918.9|40
1622719780000|2021-06-03 11:29:40|82957.9|82932.9|82957.3|82932.3|82958.9|82933.9|82956.9|82931.9|47
1622719790000|2021-06-03 11:29:50|82957.5|82932.5|82957.2|82932.2|82958.1|82933.1|82957|82932|24
1622719800000|2021-06-03 11:30:00|82956.7|82931.7|82956.6|82931.6|82958|82933|82952.7|82927.7|41
1622719810000|2021-06-03 11:30:10|82956.3|82931.3|82957.5|82932.5|82958.5|82933.5|82956.3|82931.3|36
1622719820000|2021-06-03 11:30:20|82958|82933|82958.8|82933.8|82961.7|82936.7|82956|82931|43
1622719830000|2021-06-03 11:30:30|82960.2|82935.2|82960.8|82935.8|82964.3|82939.3|82956.8|82931.8|42
1622719840000|2021-06-03 11:30:40|82959.6|82934.6|82960|82935|82960.2|82935.2|82956.5|82931.5|40
1622719850000|2021-06-03 11:30:50|82959.6|82934.6|82956.2|82931.2|82969.5|82934.9|82952.9|82917.5|54
1622719860000|2021-06-03 11:31:00|82955.8|82930.8|82960.1|82935.1|82961.3|82936.3|82955.8|82930.8|53
1622719870000|2021-06-03 11:31:10|82960.6|82935.6|82962.3|82937.3|82963|82938|82960.1|82935.1|38
1622719880000|2021-06-03 11:31:20|82962.8|82937.8|82967.1|82942.1|82967.4|82942.4|82962.5|82937.5|53
1622719890000|2021-06-03 11:31:30|82966.8|82941.8|82969.3|82944.3|82970.4|82945.4|82964.7|82939.7|42
1622719900000|2021-06-03 11:31:40|82969.5|82944.5|82970.7|82945.7|82970.7|82945.7|82968.9|82943.9|33
1622719910000|2021-06-03 11:31:50|82970.9|82945.9|82970.1|82945.1|82970.9|82945.9|82970|82945|24
1622719920000|2021-06-03 11:32:00|82970|82945|82970.6|82945.6|82972.8|82947.8|82969.4|82944.4|35
1622719930000|2021-06-03 11:32:10|82970.3|82945.3|82967|82942|82970.4|82945.4|82966.3|82941.3|42
1622719940000|2021-06-03 11:32:20|82966.8|82941.8|82966.9|82941.9|82967.7|82942.7|82966.5|82941.5|28
1622719950000|2021-06-03 11:32:30|82967.1|82942.1|82959.4|82934.4|82967.1|82942.1|82959.3|82934.3|41
1622719960000|2021-06-03 11:32:40|82960.1|82935.1|82943.3|82918.3|82960.1|82935.1|82943.3|82918.3|44
1622719970000|2021-06-03 11:32:50|82943.6|82918.6|82942.2|82917.2|82946.6|82921.6|82942.1|82917.1|49
1622719980000|2021-06-03 11:33:00|82941.7|82916.7|82944.5|82919.5|82946.5|82921.5|82941.7|82916.7|45
1622719990000|2021-06-03 11:33:10|82944.4|82919.4|82945.8|82920.8|82946.1|82921.1|82943.2|82918.2|42
1622720000000|2021-06-03 11:33:20|82945.7|82920.7|82947.2|82922.2|82948.8|82923.8|82944.7|82919.7|38
1622720010000|2021-06-03 11:33:30|82948.4|82923.4|82950.3|82925.3|82951.5|82926.5|82948.4|82923.4|40
1622720020000|2021-06-03 11:33:40|82950.1|82925.1|82949.9|82924.9|82950.9|82925.9|82949|82924|30
1622720030000|2021-06-03 11:33:50|82949.7|82924.7|82930.3|82905.3|82949.8|82924.8|82930.3|82905.3|45
1622720040000|2021-06-03 11:34:00|82930.9|82905.9|82932.4|82907.4|82933.6|82908.6|82923.6|82898.6|62
1622720050000|2021-06-03 11:34:10|82932.7|82907.7|82936.9|82911.9|82937.5|82912.5|82931.7|82906.7|42
1622720060000|2021-06-03 11:34:20|82936.2|82911.2|82928.6|82903.6|82938.6|82913.6|82928.3|82903.3|56
1622720070000|2021-06-03 11:34:30|82928.7|82903.7|82927|82877|82938.3|82903.7|82921.5|82876.2|59
1622720080000|2021-06-03 11:34:40|82926.4|82876.4|82909.7|82884.7|82926.7|82890.4|82909.5|82876.4|58
1622720090000|2021-06-03 11:34:50|82909.6|82884.6|82923.9|82873.9|82924.2|82886.5|82909.3|82873.9|50
1622720100000|2021-06-03 11:35:00|82924.1|82874.1|82922.2|82897.2|82932.4|82902.9|82902.5|82870.4|61
1622720110000|2021-06-03 11:35:10|82922.3|82897.3|82918.1|82893.1|82923.1|82898.1|82915.9|82890.9|58
1622720120000|2021-06-03 11:35:20|82918.2|82893.2|82922.5|82897.5|82923.9|82898.9|82917.5|82892.5|49
1622720130000|2021-06-03 11:35:30|82922.3|82897.3|82923.4|82898.4|82924.9|82899.9|82919.2|82894.2|44
1622720140000|2021-06-03 11:35:40|82923.2|82898.2|82929.8|82904.8|82929.8|82904.8|82923.1|82898.1|42
1622720150000|2021-06-03 11:35:50|82930.3|82905.3|82929.5|82904.5|82931.6|82906.6|82927.4|82902.4|45
1622720160000|2021-06-03 11:36:00|82929.8|82904.8|82930.5|82905.5|82931.6|82906.6|82921.2|82896.2|51
1622720170000|2021-06-03 11:36:10|82930.4|82905.4|82931.9|82906.9|82933|82908|82929.1|82904.1|39
1622720180000|2021-06-03 11:36:20|82931.6|82906.6|82937.7|82912.7|82939.5|82914.5|82929.9|82904.9|50
1622720190000|2021-06-03 11:36:30|82938.2|82913.2|82934.9|82909.9|82944.2|82919.2|82934.4|82909.4|54
1622720200000|2021-06-03 11:36:40|82934.8|82909.8|82925|82900|82934.8|82909.8|82924.7|82899.7|52
1622720210000|2021-06-03 11:36:50|82924.1|82899.1|82921.1|82896.1|82924.1|82899.1|82920.2|82895.2|49
1622720220000|2021-06-03 11:37:00|82921|82896|82921.3|82896.3|82922.4|82897.4|82920.5|82895.5|32
1622720230000|2021-06-03 11:37:10|82920.8|82895.8|82922.5|82897.5|82922.6|82897.6|82920.7|82895.7|29
1622720240000|2021-06-03 11:37:20|82922.4|82897.4|82918|82893|82922.6|82897.6|82916.9|82891.9|43
1622720250000|2021-06-03 11:37:30|82918.9|82893.9|82919.1|82894.1|82919.5|82894.5|82917.6|82892.6|31
1622720260000|2021-06-03 11:37:40|82918.8|82893.8|82918.7|82893.7|82920.8|82895.8|82917.9|82892.9|39
1622720270000|2021-06-03 11:37:50|82918.5|82893.5|82920.6|82895.6|82924.7|82899.7|82918.5|82893.5|36
1622720280000|2021-06-03 11:38:00|82920.5|82895.5|82917.7|82892.7|82920.5|82895.5|82916.9|82891.9|42
1622720290000|2021-06-03 11:38:10|82918|82893|82919.4|82894.4|82920.3|82895.3|82917.8|82892.8|38
1622720300000|2021-06-03 11:38:20|82919.6|82894.6|82919.6|82894.6|82921.4|82896.4|82918.7|82893.7|33
1622720310000|2021-06-03 11:38:30|82919.5|82894.5|82917.3|82892.3|82919.5|82894.5|82916.2|82891.2|46
1622720320000|2021-06-03 11:38:40|82917.2|82892.2|82917|82892|82918.3|82893.3|82916.5|82891.5|29
1622720330000|2021-06-03 11:38:50|82916.8|82891.8|82922.3|82897.3|82925.2|82900.2|82916.8|82891.8|39
1622720340000|2021-06-03 11:39:00|82922.7|82897.7|82926.4|82901.4|82929.2|82904.2|82922.5|82897.5|42
1622720350000|2021-06-03 11:39:10|82926.7|82901.7|82937.6|82912.6|82939.6|82914.6|82925.1|82900.1|52
1622720360000|2021-06-03 11:39:20|82938.9|82913.9|82951.5|82926.5|82952.4|82927.4|82938.2|82913.2|56
1622720370000|2021-06-03 11:39:30|82952|82927|82947.5|82922.5|82961.7|82927|82947.4|82909|49
1622720380000|2021-06-03 11:39:40|82947.6|82922.6|82942.5|82917.5|82956.7|82923.7|82940.8|82906.7|30
1622720390000|2021-06-03 11:39:50|82943.1|82918.1|82937.5|82912.5|82943.3|82918.3|82936.9|82911.9|29
1622720400000|2021-06-03 11:40:00|82937.6|82912.6|82935.7|82910.7|82937.6|82912.6|82933.5|82908.5|37
1622720410000|2021-06-03 11:40:10|82935.5|82910.5|82937.4|82912.4|82937.9|82912.9|82935.2|82910.2|40
1622720420000|2021-06-03 11:40:20|82937.5|82912.5|82939.8|82914.8|82940|82915|82937.2|82912.2|29
1622720430000|2021-06-03 11:40:30|82940.1|82915.1|82939.7|82914.7|82940.3|82915.3|82939|82914|30
1622720440000|2021-06-03 11:40:40|82939.8|82914.8|82953.9|82928.9|82953.9|82928.9|82939.3|82914.3|31
1622720450000|2021-06-03 11:40:50|82953.1|82928.1|82962|82937|82962.3|82937.3|82953.1|82928.1|48
1622720460000|2021-06-03 11:41:00|82961.3|82936.3|82957.7|82932.7|82961.7|82936.7|82955|82930|37
1622720470000|2021-06-03 11:41:10|82957.1|82932.1|82957.5|82932.5|82959.1|82934.1|82957.1|82932.1|28
1622720480000|2021-06-03 11:41:20|82957.7|82932.7|82953.3|82928.3|82957.7|82932.7|82952.8|82927.8|43
1622720490000|2021-06-03 11:41:30|82953.5|82928.5|82958.4|82933.4|82958.4|82933.4|82953.5|82928.5|39
1622720500000|2021-06-03 11:41:40|82959.1|82934.1|82957.2|82932.2|82961.2|82936.2|82956.9|82931.9|46
1622720510000|2021-06-03 11:41:50|82957.1|82932.1|82955|82930|82957.4|82932.4|82953.5|82928.5|23
1622720520000|2021-06-03 11:42:00|82954.8|82929.8|82952.7|82927.7|82958.7|82933.7|82952.7|82927.7|56
1622720530000|2021-06-03 11:42:10|82953.1|82928.1|82954.3|82929.3|82954.7|82929.7|82949.7|82924.7|48
1622720540000|2021-06-03 11:42:20|82954.4|82929.4|82959.5|82934.5|82963.4|82938.4|82952.5|82927.5|49
1622720550000|2021-06-03 11:42:30|82959.3|82934.3|82962.4|82937.4|82962.5|82937.5|82956.1|82931.1|49
1622720560000|2021-06-03 11:42:40|82961.9|82936.9|82955.9|82930.9|82962.4|82937.4|82955.5|82930.5|41
1622720570000|2021-06-03 11:42:50|82956.1|82931.1|82954.6|82929.6|82959.6|82934.6|82953.8|82928.8|46
1622720580000|2021-06-03 11:43:00|82954.3|82929.3|82953.7|82928.7|82954.5|82929.5|82953.6|82928.6|23
1622720590000|2021-06-03 11:43:10|82953.9|82928.9|82952.3|82927.3|82954.2|82929.2|82951.8|82926.8|25
1622720600000|2021-06-03 11:43:20|82952.1|82927.1|82953|82928|82953.2|82928.2|82951.8|82926.8|29
1622720610000|2021-06-03 11:43:30|82952.9|82927.9|82952.1|82927.1|82952.9|82927.9|82944.1|82919.1|54
1622720620000|2021-06-03 11:43:40|82952.4|82927.4|82941.6|82916.6|82952.4|82927.4|82939.4|82914.4|41
1622720630000|2021-06-03 11:43:50|82940|82915|82937.4|82912.4|82941|82916|82934.8|82909.8|36
1622720640000|2021-06-03 11:44:00|82937.6|82912.6|82938.9|82913.9|82940|82915|82936.4|82911.4|42
1622720650000|2021-06-03 11:44:10|82939|82914|82939.2|82914.2|82939.7|82914.7|82938.1|82913.1|35
1622720660000|2021-06-03 11:44:20|82939.1|82914.1|82937.1|82912.1|82939.1|82914.1|82936.5|82911.5|35
1622720670000|2021-06-03 11:44:30|82936.3|82911.3|82939.4|82914.4|82940.9|82915.9|82932.8|82907.8|48
1622720680000|2021-06-03 11:44:40|82939.5|82914.5|82939.1|82914.1|82941.4|82916.4|82936.3|82911.3|42
1622720690000|2021-06-03 11:44:50|82939|82914|82937.3|82912.3|82940.7|82915.7|82937.2|82912.2|39
1622720700000|2021-06-03 11:45:00|82939.2|82914.2|82941.7|82916.7|82941.8|82916.8|82937.3|82912.3|39
1622720710000|2021-06-03 11:45:10|82941.8|82916.8|82939.8|82914.8|82942.3|82917.3|82936.3|82911.3|34
1622720720000|2021-06-03 11:45:20|82939.4|82914.4|82938.9|82913.9|82941.8|82916.8|82938.2|82913.2|40
1622720730000|2021-06-03 11:45:30|82938.6|82913.6|82953.7|82928.7|82953.7|82928.7|82938.1|82913.1|57
1622720740000|2021-06-03 11:45:40|82952.5|82927.5|82945|82920|82953.9|82928.9|82944.9|82919.9|50
1622720750000|2021-06-03 11:45:50|82945.3|82920.3|82939.5|82914.5|82947|82922|82939.1|82914.1|48
1622720760000|2021-06-03 11:46:00|82938.8|82913.8|82940.5|82915.5|82941.6|82916.6|82938.4|82913.4|28
1622720770000|2021-06-03 11:46:10|82940.7|82915.7|82946.6|82921.6|82947|82922|82938.4|82913.4|40
1622720780000|2021-06-03 11:46:20|82948|82923|82953.9|82928.9|82955.4|82930.4|82946.9|82921.9|65
1622720790000|2021-06-03 11:46:30|82953.5|82928.5|82946.2|82921.2|82953.5|82928.5|82943.1|82918.1|58
1622720800000|2021-06-03 11:46:40|82946.4|82921.4|82944.4|82919.4|82946.4|82921.4|82944.4|82919.4|46
1622720810000|2021-06-03 11:46:50|82944.5|82919.5|82946.4|82921.4|82947.2|82922.2|82943.5|82918.5|34
1622720820000|2021-06-03 11:47:00|82946.3|82921.3|82946.5|82921.5|82950.5|82925.5|82945.7|82920.7|46
1622720830000|2021-06-03 11:47:10|82946.8|82921.8|82946.8|82921.8|82947.9|82922.9|82946.2|82921.2|33
1622720840000|2021-06-03 11:47:20|82946.9|82921.9|82947.7|82922.7|82948.8|82923.8|82942.7|82917.7|46
1622720850000|2021-06-03 11:47:30|82947.6|82922.6|82949.3|82924.3|82951.2|82926.2|82946.6|82921.6|43
1622720860000|2021-06-03 11:47:40|82949.6|82924.6|82949.1|82924.1|82950.9|82925.9|82948.7|82923.7|46
1622720870000|2021-06-03 11:47:50|82948.9|82923.9|82941.8|82916.8|82949.6|82924.6|82939.7|82914.7|53
1622720880000|2021-06-03 11:48:00|82941.6|82916.6|82944.4|82919.4|82945.6|82920.6|82939.6|82914.6|49
1622720890000|2021-06-03 11:48:10|82943.8|82918.8|82937.3|82912.3|82943.8|82918.8|82937.2|82912.2|46
1622720900000|2021-06-03 11:48:20|82936.8|82911.8|82946.5|82921.5|82946.8|82921.8|82936.8|82911.8|55
1622720910000|2021-06-03 11:48:30|82945.7|82920.7|82951.8|82926.8|82955.8|82930.8|82944.4|82919.4|57
1622720920000|2021-06-03 11:48:40|82951.2|82926.2|82956.5|82931.5|82957.1|82932.1|82950.8|82925.8|47
1622720930000|2021-06-03 11:48:50|82956.2|82931.2|82969.9|82944.9|82970.7|82945.7|82955.7|82930.7|59
1622720940000|2021-06-03 11:49:00|82971.5|82946.5|82956.7|82931.7|82971.5|82946.5|82955.7|82930.7|53
1622720950000|2021-06-03 11:49:10|82956.2|82931.2|82963.2|82938.2|82963.2|82938.2|82954.7|82929.7|49
1622720960000|2021-06-03 11:49:20|82963.1|82938.1|82962.5|82937.5|82969.3|82944.3|82961.3|82936.3|50
1622720970000|2021-06-03 11:49:30|82963.5|82938.5|82963|82938|82965.6|82940.6|82961.3|82936.3|21
1622720980000|2021-06-03 11:49:40|82962|82937|82959.4|82934.4|82963.8|82938.8|82959.4|82934.4|49
1622720990000|2021-06-03 11:49:50|82959.9|82934.9|82968.6|82943.6|82969|82944|82959.6|82934.6|47
1622721000000|2021-06-03 11:50:00|82968.2|82943.2|82975.1|82950.1|82975.4|82950.4|82967.9|82942.9|58
1622721010000|2021-06-03 11:50:10|82975.2|82950.2|82979.7|82954.7|82980|82955|82975|82950|54
1622721020000|2021-06-03 11:50:20|82980.3|82955.3|82985.2|82960.2|82985.9|82960.9|82980.1|82955.1|57
1622721030000|2021-06-03 11:50:30|82985.4|82960.4|82986.4|82961.4|82986.4|82961.4|82984.3|82959.3|44
1622721040000|2021-06-03 11:50:40|82986.3|82961.3|82985.3|82960.3|82987.8|82962.8|82984.3|82959.3|42
1622721050000|2021-06-03 11:50:50|82985.6|82960.6|82980.8|82955.8|82985.6|82960.6|82980.1|82955.1|26
1622721060000|2021-06-03 11:51:00|82980.5|82955.5|82982.9|82957.9|82984.6|82959.6|82979.8|82954.8|49
1622721070000|2021-06-03 11:51:10|82983.7|82958.7|82984.8|82959.8|82986.4|82961.4|82981.9|82956.9|40
1622721080000|2021-06-03 11:51:20|82984.9|82959.9|82986.2|82961.2|82986.2|82961.2|82984.3|82959.3|30
1622721090000|2021-06-03 11:51:30|82985.6|82960.6|82987.8|82962.8|82989.4|82964.4|82984.1|82959.1|42
1622721100000|2021-06-03 11:51:40|82987.7|82962.7|82987.7|82962.7|82990.2|82965.2|82987.4|82962.4|38
1622721110000|2021-06-03 11:51:50|82987.6|82962.6|82991.9|82966.9|82992.9|82967.9|82987.6|82962.6|44
1622721120000|2021-06-03 11:52:00|82991.4|82966.4|82990.7|82965.7|82991.9|82966.9|82990.1|82965.1|43
1622721130000|2021-06-03 11:52:10|82990.5|82965.5|82992.5|82967.5|82992.5|82967.5|82990.3|82965.3|31
1622721140000|2021-06-03 11:52:20|82992.6|82967.6|83004.2|82954.2|83004.9|82972.9|82992.2|82954.2|53
1622721150000|2021-06-03 11:52:30|82993.5|82968.5|83001|82976|83001|82976|82992|82967|61
1622721160000|2021-06-03 11:52:40|83001.6|82976.6|83004.2|82979.2|83007.7|82982.7|83000.7|82975.7|58
1622721170000|2021-06-03 11:52:50|83004|82979|83007.1|82982.1|83007.1|82982.1|83002.6|82977.6|56
1622721180000|2021-06-03 11:53:00|83006.8|82981.8|83011|82986|83027.5|82987.3|83005.7|82975.2|55
1622721190000|2021-06-03 11:53:10|83012|82987|83013.3|82988.3|83015.7|82990.7|83010.9|82985.9|56
1622721200000|2021-06-03 11:53:20|83013.7|82988.7|83009.5|82984.5|83022.6|82988.9|83007.9|82970.6|60
1622721210000|2021-06-03 11:53:30|83010.4|82985.4|83022.9|82972.9|83023.3|82987.2|83008.3|82972.9|57
1622721220000|2021-06-03 11:53:40|83021.8|82971.8|83018.3|82968.3|83022.3|82981.9|83001.5|82967.2|57
1622721230000|2021-06-03 11:53:50|83019.8|82969.8|83006.6|82981.6|83019.8|82981.6|83002.3|82964|35
1622721240000|2021-06-03 11:54:00|83007.1|82982.1|83015.5|82990.5|83023.2|82991.1|83003.9|82967.3|54
1622721250000|2021-06-03 11:54:10|83016.2|82991.2|83030.9|82980.9|83031.6|82995.7|83016.1|82979.6|54
1622721260000|2021-06-03 11:54:20|83030.7|82980.7|83019|82994|83031.4|82994|83017.6|82980.5|40
1622721270000|2021-06-03 11:54:30|83018.8|82993.8|83011.9|82986.9|83019.1|82994.1|83010|82985|48
1622721280000|2021-06-03 11:54:40|83011.7|82986.7|83018|82993|83018.2|82993.2|83010.5|82985.5|56
1622721290000|2021-06-03 11:54:50|83017.9|82992.9|83001.1|82976.1|83018.3|82993.3|83001|82976|53
1622721300000|2021-06-03 11:55:00|83001.2|82976.2|83008.5|82983.5|83011.2|82986.2|83001.2|82976.2|57
1622721310000|2021-06-03 11:55:10|83009.3|82984.3|83007.5|82982.5|83009.3|82984.3|83004.6|82979.6|47
1622721320000|2021-06-03 11:55:20|83007.2|82982.2|83013.4|82963.4|83013.4|82982.5|82998.7|82963.4|49
1622721330000|2021-06-03 11:55:30|83000.5|82975.5|83001.1|82976.1|83003.3|82978.3|82999.6|82974.6|61
1622721340000|2021-06-03 11:55:40|83001.4|82976.4|82988.9|82963.9|83002.2|82977.2|82988|82963|59
1622721350000|2021-06-03 11:55:50|82988.8|82963.8|82979|82954|82988.8|82963.8|82978.4|82953.4|56
1622721360000|2021-06-03 11:56:00|82978.5|82953.5|82968.5|82943.5|82979.1|82954.1|82967.2|82942.2|52
1622721370000|2021-06-03 11:56:10|82968.7|82943.7|82964.1|82939.1|82977.4|82943.7|82959.9|82926.9|63
1622721380000|2021-06-03 11:56:20|82963.1|82938.1|82963.3|82938.3|82967.1|82942.1|82961.1|82936.1|53
1622721390000|2021-06-03 11:56:30|82962.9|82937.9|82959.8|82934.8|82975.4|82939.2|82959.8|82925.4|46
1622721400000|2021-06-03 11:56:40|82960.1|82935.1|82960.9|82935.9|82963.8|82938.8|82956|82931|48
1622721410000|2021-06-03 11:56:50|82960.6|82935.6|82966.1|82941.1|82968|82943|82960.3|82935.3|55
1622721420000|2021-06-03 11:57:00|82965.5|82940.5|82967.4|82942.4|82968.5|82943.5|82965.5|82940.5|41
1622721430000|2021-06-03 11:57:10|82967.1|82942.1|82962.8|82937.8|82969.7|82944.7|82962.2|82937.2|58
1622721440000|2021-06-03 11:57:20|82963.3|82938.3|82968.8|82943.8|82969.3|82944.3|82962|82937|38
1622721450000|2021-06-03 11:57:30|82969.1|82944.1|82977.4|82952.4|82978.5|82953.5|82969.1|82944.1|67
1622721460000|2021-06-03 11:57:40|82978.9|82953.9|82982.4|82957.4|82982.8|82957.8|82976.5|82951.5|64
1622721470000|2021-06-03 11:57:50|82982.6|82957.6|82993.4|82968.4|82993.4|82968.4|82982.5|82957.5|61
1622721480000|2021-06-03 11:58:00|82992.5|82967.5|82990.5|82965.5|82993.6|82968.6|82985.2|82960.2|65
1622721490000|2021-06-03 11:58:10|82990.9|82965.9|82990.8|82965.8|82991.5|82966.5|82988.9|82963.9|44
1622721500000|2021-06-03 11:58:20|82990.3|82965.3|82993.2|82968.2|82994.1|82969.1|82989.5|82964.5|61
1622721510000|2021-06-03 11:58:30|82993|82968|82986.4|82961.4|82993|82968|82986|82961|53
1622721520000|2021-06-03 11:58:40|82986.3|82961.3|82979.7|82954.7|82989.8|82964.8|82979.2|82954.2|56
1622721530000|2021-06-03 11:58:50|82979.5|82954.5|82974.1|82949.1|82981.1|82956.1|82973.8|82948.8|50
1622721540000|2021-06-03 11:59:00|82973.9|82948.9|82971.2|82946.2|82974.2|82949.2|82970.6|82945.6|52
1622721550000|2021-06-03 11:59:10|82971.5|82946.5|82963.8|82938.8|82971.6|82946.6|82963.8|82938.8|48
1622721560000|2021-06-03 11:59:20|82964.7|82939.7|82966.1|82941.1|82977.3|82947.6|82962.2|82923.9|50
1622721570000|2021-06-03 11:59:30|82965.1|82940.1|82964.9|82939.9|82977.7|82942.9|82964|82925.4|56
1622721580000|2021-06-03 11:59:40|82965.9|82940.9|82963.1|82938.1|82966.1|82941.1|82963.1|82938.1|39
1622721590000|2021-06-03 11:59:50|82963.3|82938.3|82973.1|82948.1|82981|82949.9|82962.1|82931|49
1622721600000|2021-06-03 12:00:00|82974.6|82949.6|82994.1|82969.1|82994.9|82969.9|82974.6|82949.6|66
1622721610000|2021-06-03 12:00:10|82994|82969|82990.8|82965.8|82995.3|82970.3|82989.7|82964.7|48
1622721620000|2021-06-03 12:00:20|82990.7|82965.7|82987.6|82962.6|82994.3|82969.3|82986.6|82961.6|53
1622721630000|2021-06-03 12:00:30|82987.5|82962.5|82989.5|82964.5|82990.7|82965.7|82987|82962|44
1622721640000|2021-06-03 12:00:40|82988.9|82963.9|82987.9|82962.9|82989.9|82964.9|82986.4|82961.4|36
1622721650000|2021-06-03 12:00:50|82988|82963|82988.2|82963.2|82990.6|82965.6|82987.7|82962.7|33
1622721660000|2021-06-03 12:01:00|82988.3|82963.3|82978.2|82953.2|82991.2|82966.2|82978.1|82953.1|56
1622721670000|2021-06-03 12:01:10|82979.3|82954.3|82977.1|82952.1|82981.5|82956.5|82976.7|82951.7|53
1622721680000|2021-06-03 12:01:20|82978.3|82953.3|82968.4|82943.4|82978.3|82953.3|82966.7|82941.7|43
1622721690000|2021-06-03 12:01:30|82968.8|82943.8|82968.1|82943.1|82970.1|82945.1|82965.8|82940.8|50
1622721700000|2021-06-03 12:01:40|82968.3|82943.3|82973.6|82948.6|82973.6|82948.6|82968.3|82943.3|58
1622721710000|2021-06-03 12:01:50|82972.4|82947.4|82976.9|82951.9|82977.7|82952.7|82971.7|82946.7|48
1622721720000|2021-06-03 12:02:00|82976.8|82951.8|82980.4|82955.4|82981.1|82956.1|82974.6|82949.6|60
1622721730000|2021-06-03 12:02:10|82980.6|82955.6|82979|82954|82980.8|82955.8|82975.8|82950.8|38
1622721740000|2021-06-03 12:02:20|82979.4|82954.4|82982.6|82957.6|82982.6|82957.6|82975.3|82950.3|48
1622721750000|2021-06-03 12:02:30|82982.5|82957.5|82981.3|82956.3|82988.7|82963.7|82981|82956|33
1622721760000|2021-06-03 12:02:40|82981.2|82956.2|82987.5|82962.5|82987.5|82962.5|82980.8|82955.8|44
1622721770000|2021-06-03 12:02:50|82987.7|82962.7|82980.8|82955.8|82988.6|82963.6|82980|82955|51
1622721780000|2021-06-03 12:03:00|82981.1|82956.1|82979.1|82954.1|82981.3|82956.3|82977.6|82952.6|54
1622721790000|2021-06-03 12:03:10|82978.6|82953.6|82983.5|82958.5|82984.4|82959.4|82978.6|82953.6|39
1622721800000|2021-06-03 12:03:20|82984.3|82959.3|82987.1|82962.1|82987.5|82962.5|82983.8|82958.8|47
1622721810000|2021-06-03 12:03:30|82987.5|82962.5|83009.2|82984.2|83010.1|82985.1|82987.3|82962.3|59
1622721820000|2021-06-03 12:03:40|83009.3|82984.3|83030|83005|83030.5|83005.5|83008.7|82983.7|59
1622721830000|2021-06-03 12:03:50|83030.4|83005.4|83024.2|82999.2|83038.5|83013.5|83022.5|82997.5|61
1622721840000|2021-06-03 12:04:00|83023.9|82998.9|83019.6|82994.6|83025.3|83000.3|83007.7|82982.7|58
1622721850000|2021-06-03 12:04:10|83022.6|82997.6|83006.2|82981.2|83031.2|83006.2|83005.7|82980.7|62
1622721860000|2021-06-03 12:04:20|83018.2|82968.2|83017|82992|83018.3|82992|83005.2|82967.6|49
1622721870000|2021-06-03 12:04:30|83017.4|82992.4|83010.2|82985.2|83019.1|82994.1|83009.4|82984.4|56
1622721880000|2021-06-03 12:04:40|83010.5|82985.5|83010.5|82985.5|83012.9|82987.9|83009.9|82984.9|45
1622721890000|2021-06-03 12:04:50|83011.6|82986.6|83009.9|82984.9|83017|82992|83006.6|82981.6|65
1622721900000|2021-06-03 12:05:00|83009.5|82984.5|83000.3|82975.3|83010.7|82985.7|82997.7|82972.7|45
1622721910000|2021-06-03 12:05:10|83000.2|82975.2|82990.3|82965.3|83000.7|82975.7|82987.6|82962.6|42
1622721920000|2021-06-03 12:05:20|82990.2|82965.2|82993.9|82968.9|82994.2|82969.2|82979.6|82954.6|58
1622721930000|2021-06-03 12:05:30|82994.5|82969.5|82998.8|82973.8|82998.8|82973.8|82993.3|82968.3|45
1622721940000|2021-06-03 12:05:40|82998.4|82973.4|82998.2|82973.2|83000|82975|82996.7|82971.7|48
1622721950000|2021-06-03 12:05:50|82997.9|82972.9|83003.3|82978.3|83003.3|82978.3|82996.9|82971.9|44
1622721960000|2021-06-03 12:06:00|83002.6|82977.6|82997.6|82972.6|83003.7|82978.7|82995.4|82970.4|60
1622721970000|2021-06-03 12:06:10|82997.4|82972.4|82997.3|82972.3|82998.2|82973.2|82996.1|82971.1|32
1622721980000|2021-06-03 12:06:20|82997.6|82972.6|82993.7|82968.7|82998.9|82973.9|82991.1|82966.1|45
1622721990000|2021-06-03 12:06:30|82993.4|82968.4|83010|82985|83012.6|82987.6|82993.3|82968.3|60
1622722000000|2021-06-03 12:06:40|83010.3|82985.3|83012.8|82987.8|83013.1|82988.1|83010.3|82985.3|32
1622722010000|2021-06-03 12:06:50|83012.7|82987.7|82998.8|82973.8|83012.7|82987.7|82993.6|82968.6|53
1622722020000|2021-06-03 12:07:00|82997.9|82972.9|83001.9|82976.9|83002.4|82977.4|82997.9|82972.9|43
1622722030000|2021-06-03 12:07:10|83000.9|82975.9|83002.7|82977.7|83005.1|82980.1|83000.4|82975.4|46
1622722040000|2021-06-03 12:07:20|83003.1|82978.1|83004.1|82979.1|83006.5|82981.5|83001.1|82976.1|36
1622722050000|2021-06-03 12:07:30|83003.8|82978.8|83004.7|82979.7|83005|82980|82999|82974|35
1622722060000|2021-06-03 12:07:40|83004.6|82979.6|83009.3|82984.3|83011.2|82986.2|83004.6|82979.6|41
1622722070000|2021-06-03 12:07:50|83010.4|82985.4|83011.3|82986.3|83011.3|82986.3|83008.7|82983.7|33
1622722080000|2021-06-03 12:08:00|83011.2|82986.2|83008.2|82983.2|83011.2|82986.2|83004.6|82979.6|47
1622722090000|2021-06-03 12:08:10|83008.1|82983.1|83011.6|82986.6|83013|82988|83006.8|82981.8|63
1622722100000|2021-06-03 12:08:20|83011.1|82986.1|83011.3|82986.3|83014.6|82989.6|83007.8|82982.8|55
1622722110000|2021-06-03 12:08:30|83011.7|82986.7|83014.9|82989.9|83015.2|82990.2|83005.9|82980.9|51
1622722120000|2021-06-03 12:08:40|83015|82990|83016.9|82991.9|83025.1|83000.1|83013|82988|64
1622722130000|2021-06-03 12:08:50|83016.7|82991.7|83017.1|82992.1|83020.8|82995.8|83015.2|82990.2|63
1622722140000|2021-06-03 12:09:00|83016.7|82991.7|83011.9|82986.9|83016.7|82991.7|83010|82985|53
1622722150000|2021-06-03 12:09:10|83011.8|82986.8|83020.5|82995.5|83021.7|82996.7|83011.8|82986.8|55
1622722160000|2021-06-03 12:09:20|83020.6|82995.6|83021.5|82996.5|83021.6|82996.6|83014.7|82989.7|54
1622722170000|2021-06-03 12:09:30|83021.4|82996.4|83024.6|82999.6|83027.2|83002.2|83021.4|82996.4|47
1622722180000|2021-06-03 12:09:40|83024.2|82999.2|83026.5|83001.5|83029.2|83004.2|83024.2|82999.2|41
1622722190000|2021-06-03 12:09:50|83026.6|83001.6|83030.6|83005.6|83030.8|83005.8|83026.2|83001.2|40
1622722200000|2021-06-03 12:10:00|83031.3|83006.3|83039.9|83014.9|83040.1|83015.1|83030.9|83005.9|60
1622722210000|2021-06-03 12:10:10|83039.2|83014.2|83039.7|83014.7|83040|83015|83037.5|83012.5|43
1622722220000|2021-06-03 12:10:20|83039.9|83014.9|83040.2|83015.2|83044.3|83019.3|83038.5|83013.5|53
1622722230000|2021-06-03 12:10:30|83041|83016|83039.2|83014.2|83045.5|83020.5|83038.4|83013.4|52
1622722240000|2021-06-03 12:10:40|83039.5|83014.5|83032.7|83007.7|83040.1|83015.1|83032.7|83007.7|48
1622722250000|2021-06-03 12:10:50|83032.6|83007.6|83039|83014|83039.9|83014.9|83032.6|83007.6|42
1622722260000|2021-06-03 12:11:00|83039.5|83014.5|83036.1|83011.1|83041.1|83016.1|83036.1|83011.1|42
1622722270000|2021-06-03 12:11:10|83036.4|83011.4|83034|83009|83038.2|83013.2|83033.8|83008.8|43
1622722280000|2021-06-03 12:11:20|83034.1|83009.1|83031.9|83006.9|83034.5|83009.5|83031.2|83006.2|44
1622722290000|2021-06-03 12:11:30|83031.7|83006.7|83031.5|83006.5|83032.5|83007.5|83031.2|83006.2|36
1622722300000|2021-06-03 12:11:40|83031.6|83006.6|83030.9|83005.9|83032.2|83007.2|83029.6|83004.6|40
1622722310000|2021-06-03 12:11:50|83031.2|83006.2|83030.6|83005.6|83031.8|83006.8|83030.5|83005.5|27
1622722320000|2021-06-03 12:12:00|83030.7|83005.7|83033.8|83008.8|83033.8|83008.8|83030.7|83005.7|40
1622722330000|2021-06-03 12:12:10|83033.7|83008.7|83031.5|83006.5|83034.3|83009.3|83031.5|83006.5|37
1622722340000|2021-06-03 12:12:20|83031.7|83006.7|83030|83005|83031.7|83006.7|83030|83005|37
1622722350000|2021-06-03 12:12:30|83030.2|83005.2|83030.9|83005.9|83031.3|83006.3|83030.1|83005.1|29
1622722360000|2021-06-03 12:12:40|83031|83006|83029.8|83004.8|83031.1|83006.1|83027.7|83002.7|29
1622722370000|2021-06-03 12:12:50|83030.5|83005.5|83027.3|83002.3|83030.5|83005.5|83026.5|83001.5|40
1622722380000|2021-06-03 12:13:00|83027.4|83002.4|83025.3|83000.3|83027.5|83002.5|83024.9|82999.9|28
1622722390000|2021-06-03 12:13:10|83025.4|83000.4|83025.3|83000.3|83025.7|83000.7|83025|83000|28
1622722400000|2021-06-03 12:13:20|83024.6|82999.6|83024.1|82999.1|83025.9|83000.9|83021.8|82996.8|42
1622722410000|2021-06-03 12:13:30|83023.7|82998.7|83024|82999|83024|82999|83022.6|82997.6|39
1622722420000|2021-06-03 12:13:40|83024.1|82999.1|83022.3|82997.3|83024.1|82999.1|83021.4|82996.4|31
1622722430000|2021-06-03 12:13:50|83021.5|82996.5|83023|82998|83023|82998|83021.5|82996.5|22
1622722440000|2021-06-03 12:14:00|83022.9|82997.9|83037.9|82987.9|83039.6|83000.9|83022.2|82986.8|54
1622722450000|2021-06-03 12:14:10|83037.5|82987.5|83037|82987|83038.9|82988.9|83035.8|82985.8|38
1622722460000|2021-06-03 12:14:20|83037.2|82987.2|83037.2|82987.2|83040.2|83000.1|83023.4|82985.7|49
1622722470000|2021-06-03 12:14:30|83036.9|82986.9|83037.2|82987.2|83038.4|82988.4|83035.2|82985.2|44
1622722480000|2021-06-03 12:14:40|83035.6|82985.6|83012|82962|83036.4|82986.4|83012|82962|72
1622722490000|2021-06-03 12:14:50|83010.7|82960.7|83015.5|82965.5|83016.1|82966.1|83007|82957|74
1622722500000|2021-06-03 12:15:00|83014.6|82964.6|83070|83020|83077.5|83027.5|82999.1|82949.1|75
1622722510000|2021-06-03 12:15:10|83066.9|83016.9|83080.8|83030.8|83090.2|83040.2|83054.3|83004.3|76
1622722520000|2021-06-03 12:15:20|83079.4|83029.4|83043.2|82993.2|83085.7|83035.7|83040|82990|80
1622722530000|2021-06-03 12:15:30|83041.9|82991.9|83055.2|83005.2|83084.6|83034.6|83041.9|82991.9|73
1622722540000|2021-06-03 12:15:40|83053.7|83003.7|83041.8|82991.8|83056.1|83012.2|83037.2|82988.2|70
1622722550000|2021-06-03 12:15:50|83043.9|82993.9|83044.5|83019.5|83057.6|83022.5|83042|82992.4|73
1622722560000|2021-06-03 12:16:00|83058|83008|83052.6|83027.6|83063.8|83028.2|83042.4|83001.3|80
1622722570000|2021-06-03 12:16:10|83050.8|83025.8|83013.3|82988.3|83063|83027.7|83013.3|82988.3|79
1622722580000|2021-06-03 12:16:20|83014.2|82989.2|83008.4|82983.4|83027.9|82994.3|83008|82973.3|75
1622722590000|2021-06-03 12:16:30|83008.2|82983.2|82996.7|82971.7|83011.1|82983.2|82991.7|82957.8|65
1622722600000|2021-06-03 12:16:40|82997.1|82972.1|82987.8|82962.8|83009.9|82972.4|82986.4|82955.9|69
1622722610000|2021-06-03 12:16:50|82988.3|82963.3|82994.5|82969.5|82999.7|82969.5|82986|82948.6|64
1622722620000|2021-06-03 12:17:00|82994.9|82969.9|83050.3|83000.3|83053.5|83003.5|82994.8|82969.8|75
1622722630000|2021-06-03 12:17:10|83050.1|83000.1|83044|82994|83056.5|83006.5|83042.9|82992.9|69
1622722640000|2021-06-03 12:17:20|83042.7|82992.7|83059.1|83009.1|83063.8|83022.4|83040.2|82990.2|78
1622722650000|2021-06-03 12:17:30|83059|83009|83074.9|83024.9|83074.9|83033.4|83044.8|83008.3|74
1622722660000|2021-06-03 12:17:40|83074.8|83024.8|83056.7|83031.7|83087.4|83047.5|83054.5|83022.9|68
1622722670000|2021-06-03 12:17:50|83056.4|83031.4|83044.7|83019.7|83069.5|83031.6|83042.9|83005.8|71
1622722680000|2021-06-03 12:18:00|83043.3|83018.3|83036|82986|83059.5|83023.7|83021.2|82985.2|74
1622722690000|2021-06-03 12:18:10|83023.4|82998.4|83039.4|82989.4|83042.9|83005.4|83022.2|82987.9|73
1622722700000|2021-06-03 12:18:20|83039.3|82989.3|83036.1|83011.1|83047.3|83011.5|83030|82989.3|61
1622722710000|2021-06-03 12:18:30|83035.4|83010.4|83040.3|83015.3|83042.5|83017.5|83035.2|83010.2|62
1622722720000|2021-06-03 12:18:40|83040.5|83015.5|83053.6|83028.6|83061.9|83036.9|83039|83004.6|68
1622722730000|2021-06-03 12:18:50|83054|83029|83054.8|83029.8|83056.4|83031.4|83044.4|83019.4|68
1622722740000|2021-06-03 12:19:00|83050.2|83025.2|83043.2|83018.2|83050.5|83025.5|83038.7|83013.7|65
1622722750000|2021-06-03 12:19:10|83043.3|83018.3|83046.4|83021.4|83046.4|83021.4|83041.5|83016.5|52
1622722760000|2021-06-03 12:19:20|83046.3|83021.3|83052.4|83027.4|83052.5|83027.5|83045.3|83020.3|53
1622722770000|2021-06-03 12:19:30|83052.8|83027.8|83044.6|83019.6|83055.9|83030.9|83042.6|83017.6|58
1622722780000|2021-06-03 12:19:40|83045.8|83020.8|83060.8|83035.8|83060.8|83035.8|83045.6|83020.6|64
1622722790000|2021-06-03 12:19:50|83062|83037|83040.7|83015.7|83068.2|83043.2|83037.7|83008.1|74
1622722800000|2021-06-03 12:20:00|83041.5|83016.5|83027.6|83002.6|83052.7|83024.3|83026.7|83001.7|75
1622722810000|2021-06-03 12:20:10|83027|83002|83021.9|82996.9|83032.7|83005.5|83019.9|82981.7|73
1622722820000|2021-06-03 12:20:20|83022.5|82997.5|83039.6|83014.6|83040.5|83015.5|83022.3|82997.3|67
1622722830000|2021-06-03 12:20:30|83039.8|83014.8|83039.4|83014.4|83044.2|83019.2|83037.6|83012.6|63
1622722840000|2021-06-03 12:20:40|83039.3|83014.3|83043.3|83018.3|83044.4|83019.4|83037.9|83012.9|64
1622722850000|2021-06-03 12:20:50|83043.5|83018.5|83049.6|83024.6|83049.7|83024.7|83041.8|83016.8|58
1622722860000|2021-06-03 12:21:00|83049.9|83024.9|83047.4|83022.4|83054.8|83029.8|83046.2|83021.2|63
1622722870000|2021-06-03 12:21:10|83047.9|83022.9|83044.4|83019.4|83054.8|83029.8|83043.5|83018.5|62
1622722880000|2021-06-03 12:21:20|83045.9|83020.9|83055|83030|83056.7|83031.7|83043.5|83018.5|67
1622722890000|2021-06-03 12:21:30|83055.8|83030.8|83060.8|83035.8|83068.5|83043.5|83054.9|83029.9|54
1622722900000|2021-06-03 12:21:40|83061.8|83036.8|83071.7|83046.7|83071.7|83046.7|83061.8|83036.8|64
1622722910000|2021-06-03 12:21:50|83073|83048|83060.8|83035.8|83073|83048|83059.5|83034.5|59
1622722920000|2021-06-03 12:22:00|83060.7|83035.7|83058.9|83033.9|83065.8|83040.8|83056.2|83031.2|61
1622722930000|2021-06-03 12:22:10|83059|83034|83065.7|83040.7|83072.4|83040.7|83053.2|83021.1|59
1622722940000|2021-06-03 12:22:20|83065.5|83040.5|83065.4|83040.4|83073|83042|83060|83022.6|56
1622722950000|2021-06-03 12:22:30|83065.7|83040.7|83080.1|83055.1|83082.9|83057.9|83064.3|83039.3|68
1622722960000|2021-06-03 12:22:40|83080.2|83055.2|83078.6|83053.6|83081.1|83056.1|83070|83045|72
1622722970000|2021-06-03 12:22:50|83079.2|83054.2|83115.1|83065.1|83118.9|83085.5|83079.2|83054.2|68
1622722980000|2021-06-03 12:23:00|83116.4|83066.4|83087|83062|83116.8|83073.8|83083.5|83047.5|76
1622722990000|2021-06-03 12:23:10|83086.9|83061.9|83101.5|83076.5|83101.6|83076.6|83085|83060|73
1622723000000|2021-06-03 12:23:20|83101.6|83076.6|83113.5|83088.5|83122.8|83095.4|83097.2|83066.8|76
1622723010000|2021-06-03 12:23:30|83113.2|83088.2|83109.7|83084.7|83125.1|83089.8|83108|83072.3|76
1622723020000|2021-06-03 12:23:40|83110|83085|83128.6|83078.6|83128.8|83090.9|83108.2|83069.9|66
1622723030000|2021-06-03 12:23:50|83127|83077|83111.1|83086.1|83127|83087.4|83109.5|83071.7|48
1622723040000|2021-06-03 12:24:00|83109.6|83084.6|83113.4|83088.4|83126.7|83092.4|83108.3|83075.9|77
1622723050000|2021-06-03 12:24:10|83113.6|83088.6|83127.8|83102.8|83134.9|83102.8|83112.6|83084.9|72
1622723060000|2021-06-03 12:24:20|83128.5|83103.5|83111.1|83086.1|83134.5|83107.9|83111.1|83080.8|74
1622723070000|2021-06-03 12:24:30|83110.4|83085.4|83108.6|83083.6|83120.8|83088|83105|83070.2|49
1622723080000|2021-06-03 12:24:40|83107.8|83082.8|83126.1|83101.1|83130.1|83105.1|83107.7|83082.7|67
1622723090000|2021-06-03 12:24:50|83126.4|83101.4|83130.4|83105.4|83151.6|83114.9|83126.4|83092.6|71
1622723100000|2021-06-03 12:25:00|83130.3|83105.3|83124.2|83099.2|83139|83109.4|83123.4|83086|69
1622723110000|2021-06-03 12:25:10|83124.1|83099.1|83130.6|83105.6|83142.4|83107.7|83124.1|83089.4|69
1622723120000|2021-06-03 12:25:20|83130.8|83105.8|83134.8|83109.8|83144.6|83111.7|83127.5|83094.6|67
1622723130000|2021-06-03 12:25:30|83135.4|83110.4|83144.4|83094.4|83173.9|83123.9|83135.4|83088|77
1622723140000|2021-06-03 12:25:40|83144.5|83094.5|83169.7|83119.7|83170.4|83120.4|83144.5|83094.5|74
1622723150000|2021-06-03 12:25:50|83170|83120|83153.4|83103.4|83173.3|83123.3|83152.6|83102.6|67
1622723160000|2021-06-03 12:26:00|83154.4|83104.4|83153.9|83103.9|83164.8|83114.8|83153.3|83103.3|64
1622723170000|2021-06-03 12:26:10|83153.6|83103.6|83169.6|83119.6|83170.8|83120.8|83153.6|83103.6|69
1622723180000|2021-06-03 12:26:20|83169.8|83119.8|83164|83114|83171.4|83133.7|83157|83110.3|63
1622723190000|2021-06-03 12:26:30|83163.8|83113.8|83166.8|83116.8|83168.6|83130.4|83153.8|83113.6|62
1622723200000|2021-06-03 12:26:40|83166.6|83116.6|83166.8|83116.8|83168.2|83131.1|83154.7|83113.7|66
1622723210000|2021-06-03 12:26:50|83167.1|83117.1|83165|83115|83167.8|83117.8|83164.4|83114.4|58
1622723220000|2021-06-03 12:27:00|83166.1|83116.1|83165.2|83115.2|83170.1|83120.1|83165|83115|54
1622723230000|2021-06-03 12:27:10|83152.4|83127.4|83149.2|83099.2|83160.1|83127.5|83147.6|83098.6|71
1622723240000|2021-06-03 12:27:20|83150|83100|83147.7|83097.7|83151.2|83101.2|83143.8|83093.8|61
1622723250000|2021-06-03 12:27:30|83146.3|83096.3|83130.2|83105.2|83146.3|83105.6|83129.2|83089.1|70
1622723260000|2021-06-03 12:27:40|83130.4|83105.4|83143.4|83093.4|83148.7|83111.8|83130.3|83089|68
1622723270000|2021-06-03 12:27:50|83143.6|83093.6|83137.7|83087.7|83148.8|83098.8|83137.7|83087.7|64
1622723280000|2021-06-03 12:28:00|83138.4|83088.4|83136.6|83086.6|83140.8|83090.8|83134.1|83084.1|65
1622723290000|2021-06-03 12:28:10|83135.7|83085.7|83135.7|83085.7|83145.4|83095.4|83134.1|83084.1|56
1622723300000|2021-06-03 12:28:20|83134.8|83084.8|83137.7|83087.7|83141.4|83091.4|83129.8|83079.8|62
1622723310000|2021-06-03 12:28:30|83137.3|83087.3|83141.2|83091.2|83145.9|83095.9|83137.3|83087.3|59
1622723320000|2021-06-03 12:28:40|83141.5|83091.5|83136.9|83086.9|83146.1|83096.1|83136.1|83086.1|46
1622723330000|2021-06-03 12:28:50|83136.4|83086.4|83134.9|83084.9|83141|83091|83134.4|83084.4|62
1622723340000|2021-06-03 12:29:00|83132.3|83082.3|83128.3|83078.3|83135.3|83085.3|83127.2|83077.2|64
1622723350000|2021-06-03 12:29:10|83128.4|83078.4|83135.6|83085.6|83140.8|83090.8|83128.4|83078.4|59
1622723360000|2021-06-03 12:29:20|83135.8|83085.8|83136.1|83086.1|83139.3|83089.3|83133.9|83083.9|62
1622723370000|2021-06-03 12:29:30|83136.2|83086.2|83133.8|83083.8|83136.2|83086.2|83130.7|83080.7|58
1622723380000|2021-06-03 12:29:40|83133.4|83083.4|83139.6|83089.6|83141.3|83091.3|83133.4|83083.4|68
1622723390000|2021-06-03 12:29:50|83137.3|83087.3|83153.5|83103.5|83156.4|83106.4|83133.8|83083.8|70
1622723400000|2021-06-03 12:30:00|83153.6|83103.6|83163.3|83113.3|83171.8|83121.8|83153.6|83103.6|71
1622723410000|2021-06-03 12:30:10|83163.4|83113.4|83174.6|83124.6|83176.7|83126.7|83163.4|83113.4|68
1622723420000|2021-06-03 12:30:20|83174.8|83124.8|83167.9|83117.9|83178.8|83128.8|83164.8|83114.8|65
1622723430000|2021-06-03 12:30:30|83170|83120|83199|83149|83199.4|83149.4|83170|83120|75
1622723440000|2021-06-03 12:30:40|83198.1|83148.1|83169.4|83119.4|83205|83155|83169.4|83119.4|69
1622723450000|2021-06-03 12:30:50|83169.3|83119.3|83170|83120|83180.2|83130.2|83166|83116|78
1622723460000|2021-06-03 12:31:00|83169.4|83119.4|83152.5|83102.5|83174.9|83124.9|83152.2|83102.2|69
1622723470000|2021-06-03 12:31:10|83152.4|83102.4|83148.2|83098.2|83157|83107|83146.4|83096.4|73
1622723480000|2021-06-03 12:31:20|83148.5|83098.5|83164|83114|83164.9|83119.8|83144.8|83098.5|72
1622723490000|2021-06-03 12:31:30|83164.5|83114.5|83170.3|83120.3|83171.2|83129.2|83150.7|83110.6|70
1622723500000|2021-06-03 12:31:40|83169.6|83119.6|83153.5|83128.5|83169.6|83130.3|83150.5|83110.8|69
1622723510000|2021-06-03 12:31:50|83153.6|83128.6|83149.7|83124.7|83163.1|83128.6|83142.8|83104.8|74
1622723520000|2021-06-03 12:32:00|83149.5|83124.5|83155.5|83130.5|83170.7|83134.6|83149.3|83116.3|74
1622723530000|2021-06-03 12:32:10|83155.6|83130.6|83145.4|83120.4|83166.9|83130.8|83144.1|83110|75
1622723540000|2021-06-03 12:32:20|83145.6|83120.6|83156|83106|83159|83121.1|83139.9|83104.1|73
1622723550000|2021-06-03 12:32:30|83157.1|83107.1|83152.6|83102.6|83158.7|83108.7|83150.8|83100.8|73
1622723560000|2021-06-03 12:32:40|83151.8|83101.8|83154|83104|83156.8|83106.8|83151.5|83101.5|75
1622723570000|2021-06-03 12:32:50|83156.2|83106.2|83143|83118|83156.2|83122.9|83142.2|83106.2|71
1622723580000|2021-06-03 12:33:00|83143.3|83118.3|83176.6|83126.6|83176.9|83140|83143.3|83112.1|76
1622723590000|2021-06-03 12:33:10|83177.5|83127.5|83162|83137|83178.5|83139.5|83161.9|83117.2|73
1622723600000|2021-06-03 12:33:20|83161.4|83136.4|83157.7|83132.7|83175|83138.9|83157.1|83118.9|58
1622723610000|2021-06-03 12:33:30|83157.8|83132.8|83148.2|83123.2|83163.9|83133|83144.9|83107.4|64
1622723620000|2021-06-03 12:33:40|83148|83123|83157.2|83132.2|83170.2|83132.2|83148|83112.8|71
1622723630000|2021-06-03 12:33:50|83157|83132|83127.8|83077.8|83157.3|83132.3|83116.3|83066.3|74
1622723640000|2021-06-03 12:34:00|83127.3|83077.3|83132.6|83082.6|83138.4|83088.4|83127.3|83077.3|72
1622723650000|2021-06-03 12:34:10|83132.7|83082.7|83127|83077|83134.7|83084.7|83122.8|83072.8|65
1622723660000|2021-06-03 12:34:20|83126.5|83076.5|83126.7|83076.7|83133.7|83083.7|83126|83076|69
1622723670000|2021-06-03 12:34:30|83125.7|83075.7|83120|83070|83127.7|83077.7|83118.6|83068.6|66
1622723680000|2021-06-03 12:34:40|83120.2|83070.2|83121.4|83071.4|83122.6|83072.6|83118.1|83068.1|70
1622723690000|2021-06-03 12:34:50|83121.2|83071.2|83117.1|83067.1|83122.5|83072.5|83117.1|83067.1|66
1622723700000|2021-06-03 12:35:00|83116|83066|83134.8|83084.8|83135.7|83094.1|83113.3|83065.1|73
1622723710000|2021-06-03 12:35:10|83135.3|83085.3|83136.7|83086.7|83146|83096|83135.3|83085.3|69
1622723720000|2021-06-03 12:35:20|83136.1|83086.1|83103.3|83078.3|83136.1|83090.8|83103.1|83069.6|74
1622723730000|2021-06-03 12:35:30|83101.4|83076.4|83113.8|83088.8|83126|83090.8|83101|83073.9|67
1622723740000|2021-06-03 12:35:40|83113.9|83088.9|83126.3|83076.3|83134.4|83097.8|83112.3|83076.3|69
1622723750000|2021-06-03 12:35:50|83124.2|83074.2|83110.3|83085.3|83125.1|83090.1|83108.5|83070.9|76
1622723760000|2021-06-03 12:36:00|83110|83085|83115.2|83090.2|83122.5|83097.5|83110|83085|74
1622723770000|2021-06-03 12:36:10|83116.3|83091.3|83114.5|83089.5|83118.6|83093.6|83109.8|83084.8|73
1622723780000|2021-06-03 12:36:20|83115.2|83090.2|83116|83091|83119|83094|83113.7|83088.7|72
1622723790000|2021-06-03 12:36:30|83115.9|83090.9|83126.9|83101.9|83126.9|83101.9|83115.9|83090.9|64
1622723800000|2021-06-03 12:36:40|83127|83102|83119.1|83094.1|83133.4|83103.4|83112.2|83081.6|74
1622723810000|2021-06-03 12:36:50|83118.7|83093.7|83121.1|83096.1|83130.6|83099.5|83115.9|83080.6|74
1622723820000|2021-06-03 12:37:00|83120.8|83095.8|83126.5|83076.5|83130.5|83096|83111.8|83074.1|65
1622723830000|2021-06-03 12:37:10|83113.6|83088.6|83111.1|83086.1|83117.9|83092.9|83110.8|83085.8|59
1622723840000|2021-06-03 12:37:20|83111.3|83086.3|83101.8|83076.8|83115|83090|83100.2|83075.2|54
1622723850000|2021-06-03 12:37:30|83101.5|83076.5|83112.4|83062.4|83116.5|83076.8|83100.3|83061.1|53
1622723860000|2021-06-03 12:37:40|83112.6|83062.6|83104.9|83054.9|83116.7|83066.7|83104.9|83054.9|62
1622723870000|2021-06-03 12:37:50|83105.1|83055.1|83107.2|83057.2|83107.8|83057.8|83102.8|83052.8|62
1622723880000|2021-06-03 12:38:00|83107.1|83057.1|83090|83065|83108.6|83068|83089.4|83055.2|64
1622723890000|2021-06-03 12:38:10|83086.8|83061.8|83092.8|83067.8|83105.3|83068.7|83086.3|83049.6|68
1622723900000|2021-06-03 12:38:20|83093.1|83068.1|83094.3|83069.3|83094.5|83069.5|83091.5|83066.5|58
1622723910000|2021-06-03 12:38:30|83092.9|83067.9|83092.4|83067.4|83093|83068|83090.6|83065.6|59
1622723920000|2021-06-03 12:38:40|83092.3|83067.3|83091.2|83066.2|83092.7|83067.7|83087.5|83062.5|58
1622723930000|2021-06-03 12:38:50|83089.9|83064.9|83090.7|83065.7|83095.3|83070.3|83088.4|83063.4|57
1622723940000|2021-06-03 12:39:00|83090.6|83065.6|83095.8|83070.8|83096.4|83071.4|83090.6|83065.6|53
1622723950000|2021-06-03 12:39:10|83095.9|83070.9|83106.3|83081.3|83110.1|83085.1|83093|83068|70
1622723960000|2021-06-03 12:39:20|83106.6|83081.6|83110.3|83085.3|83110.3|83085.3|83105.3|83080.3|47
1622723970000|2021-06-03 12:39:30|83109.3|83084.3|83099.7|83074.7|83118.1|83085.6|83098.6|83066.7|52
1622723980000|2021-06-03 12:39:40|83098.9|83073.9|83088.9|83063.9|83111.2|83074.8|83088.9|83060.4|48
1622723990000|2021-06-03 12:39:50|83087.9|83062.9|83071.3|83021.3|83089.5|83064.5|83059|83012|55
1622724000000|2021-06-03 12:40:00|83075.5|83025.5|83088.2|83038.2|83091.7|83043.1|83066.4|83024.9|65
1622724010000|2021-06-03 12:40:10|83087.7|83037.7|83078.8|83028.8|83094|83044|83078.1|83028.1|60
1622724020000|2021-06-03 12:40:20|83067.1|83042.1|83082.1|83032.1|83089.9|83054.5|83066.5|83032.1|59
1622724030000|2021-06-03 12:40:30|83082.3|83032.3|83087|83062|83095|83062|83077.6|83032.2|49
1622724040000|2021-06-03 12:40:40|83086.3|83061.3|83074.8|83049.8|83103.6|83067.4|83073.2|83044.1|64
1622724050000|2021-06-03 12:40:50|83075|83050|83077.7|83052.7|83092.5|83059.2|83074.7|83042.5|54
1622724060000|2021-06-03 12:41:00|83076.1|83051.1|83076.6|83026.6|83079.4|83054.4|83062.7|83020.4|63
1622724070000|2021-06-03 12:41:10|83076.5|83026.5|83053.4|83028.4|83079.7|83037.3|83051.2|83013.8|63
1622724080000|2021-06-03 12:41:20|83053.7|83028.7|83056|83031|83071.6|83038.4|83050.4|83012.8|59
1622724090000|2021-06-03 12:41:30|83055.9|83030.9|83061.2|83036.2|83074.2|83036.3|83052.6|83022|46
1622724100000|2021-06-03 12:41:40|83072.9|83022.9|83064.1|83039.1|83072.9|83040.8|83059.1|83022.9|51
1622724110000|2021-06-03 12:41:50|83066.1|83041.1|83096.1|83046.1|83096.7|83049.5|83064.5|83036.3|65
1622724120000|2021-06-03 12:42:00|83096.5|83046.5|83073.8|83048.8|83097.1|83056.9|83067.6|83034.9|53
1622724130000|2021-06-03 12:42:10|83074.1|83049.1|83080.1|83055.1|83094.8|83059.4|83073.7|83043.4|56
1622724140000|2021-06-03 12:42:20|83079.7|83054.7|83075.5|83050.5|83081.5|83056.5|83075|83050|50
1622724150000|2021-06-03 12:42:30|83075.4|83050.4|83062.6|83037.6|83082.6|83050.4|83062.1|83026.1|70
1622724160000|2021-06-03 12:42:40|83062.3|83037.3|83070.5|83045.5|83070.6|83045.6|83053.3|83017.1|63
1622724170000|2021-06-03 12:42:50|83070.3|83045.3|83062.8|83037.8|83071.8|83046.8|83046.6|83010.9|69
1622724180000|2021-06-03 12:43:00|83062.7|83037.7|83063.3|83013.3|83066.6|83037.7|83053.1|83011.3|60
1622724190000|2021-06-03 12:43:10|83063.1|83013.1|83049.1|82999.1|83063.1|83027.7|83045.6|82995.6|64
1622724200000|2021-06-03 12:43:20|83049.9|82999.9|83046.8|82996.8|83051.2|83001.2|83045.9|82995.9|52
1622724210000|2021-06-03 12:43:30|83046.5|82996.5|83050.7|83000.7|83052.6|83015.8|83038.5|82996.2|44
1622724220000|2021-06-03 12:43:40|83050.4|83000.4|83036.7|83011.7|83051.7|83013.2|83035.6|82997.5|52
1622724230000|2021-06-03 12:43:50|83036.6|83011.6|83030.7|83005.7|83043.8|83014.3|83030.7|82993.8|47
1622724240000|2021-06-03 12:44:00|83030.9|83005.9|83039.5|82989.5|83039.5|83009.2|83026.7|82988|66
1622724250000|2021-06-03 12:44:10|83039.4|82989.4|83021.3|82996.3|83041.4|83002.5|83018.5|82983.1|61
1622724260000|2021-06-03 12:44:20|83021.7|82996.7|83040.2|82990.2|83041.1|83003.4|83021.4|82990|55
1622724270000|2021-06-03 12:44:30|83039.9|82989.9|83043.5|82993.5|83044|82994|83037.7|82987.7|59
1622724280000|2021-06-03 12:44:40|83043.8|82993.8|83024.3|82999.3|83044.6|83006.8|83024.3|82986.2|53
1622724290000|2021-06-03 12:44:50|83024.5|82999.5|83037|82987|83037.7|83002.3|83023.9|82987|52
1622724300000|2021-06-03 12:45:00|83036.9|82986.9|83039.3|82989.3|83041|83002.2|83023|82985.1|58
1622724310000|2021-06-03 12:45:10|83039.1|82989.1|83026.7|83001.7|83040.1|83004.5|83024.9|82987.3|41
1622724320000|2021-06-03 12:45:20|83027.5|83002.5|83053.5|83003.5|83053.5|83012.9|83026.8|82990.7|65
1622724330000|2021-06-03 12:45:30|83053.6|83003.6|83046.6|83021.6|83058.1|83022.7|83043|83003|57
1622724340000|2021-06-03 12:45:40|83046.3|83021.3|83041.2|83016.2|83048|83023|83039.7|83014.7|62
1622724350000|2021-06-03 12:45:50|83041.5|83016.5|83044.4|83019.4|83055.5|83019.7|83039.6|83002.2|58
1622724360000|2021-06-03 12:46:00|83044.8|83019.8|83032.3|83007.3|83047.4|83022.4|83031.4|83006.4|66
1622724370000|2021-06-03 12:46:10|83032.7|83007.7|83031.7|83006.7|83032.7|83007.7|83029.6|83004.6|47
1622724380000|2021-06-03 12:46:20|83032.2|83007.2|83041.2|83016.2|83041.2|83016.2|83031.9|83006.9|55
1622724390000|2021-06-03 12:46:30|83038.3|83013.3|83049.3|83024.3|83051.4|83026.4|83036.3|83011.3|55
1622724400000|2021-06-03 12:46:40|83049.4|83024.4|83046.7|83021.7|83049.4|83024.4|83041.9|83016.9|30
1622724410000|2021-06-03 12:46:50|83046.8|83021.8|83044.5|83019.5|83048.7|83023.7|83044.5|83019.5|42
1622724420000|2021-06-03 12:47:00|83045|83020|83046.7|83021.7|83046.9|83021.9|83045|83020|47
1622724430000|2021-06-03 12:47:10|83046.3|83021.3|83051.6|83026.6|83055|83030|83045.4|83020.4|52
1622724440000|2021-06-03 12:47:20|83051.8|83026.8|83058.2|83033.2|83059.3|83034.3|83050.9|83025.9|41
1622724450000|2021-06-03 12:47:30|83058.1|83033.1|83058.9|83033.9|83065.8|83040.8|83057.5|83032.5|60
1622724460000|2021-06-03 12:47:40|83058.8|83033.8|83059.9|83034.9|83061.6|83036.6|83057.4|83032.4|59
1622724470000|2021-06-03 12:47:50|83059.7|83034.7|83062.1|83037.1|83063.9|83038.9|83059.7|83034.7|50
1622724480000|2021-06-03 12:48:00|83063|83038|83058.1|83033.1|83065.1|83040.1|83057.9|83032.9|56
1622724490000|2021-06-03 12:48:10|83058|83033|83061.4|83036.4|83062.9|83037.9|83056.8|83031.8|55
1622724500000|2021-06-03 12:48:20|83062.2|83037.2|83060.8|83035.8|83065.8|83040.8|83059.4|83034.4|58
1622724510000|2021-06-03 12:48:30|83061.1|83036.1|83067.7|83042.7|83068.5|83043.5|83060.7|83035.7|68
1622724520000|2021-06-03 12:48:40|83067.8|83042.8|83060.1|83035.1|83072|83047|83060.1|83035.1|63
1622724530000|2021-06-03 12:48:50|83060.3|83035.3|83057|83032|83061.5|83036.5|83056.5|83031.5|57
1622724540000|2021-06-03 12:49:00|83057.5|83032.5|83065.2|83040.2|83067.4|83042.4|83057.1|83032.1|42
1622724550000|2021-06-03 12:49:10|83066.2|83041.2|83080.8|83055.8|83080.8|83055.8|83064.7|83039.7|52
1622724560000|2021-06-03 12:49:20|83080.7|83055.7|83074|83049|83080.8|83055.8|83073.5|83048.5|37
1622724570000|2021-06-03 12:49:30|83073.9|83048.9|83064.8|83039.8|83073.9|83048.9|83064.3|83039.3|58
1622724580000|2021-06-03 12:49:40|83066.9|83041.9|83066|83041|83067.5|83042.5|83064.6|83039.6|55
1622724590000|2021-06-03 12:49:50|83065.8|83040.8|83067|83042|83069.9|83044.9|83065.7|83040.7|43
1622724600000|2021-06-03 12:50:00|83066.9|83041.9|83070.9|83045.9|83072.7|83047.7|83065|83040|56
1622724610000|2021-06-03 12:50:10|83071.4|83046.4|83072.5|83047.5|83076.1|83051.1|83070.6|83045.6|50
1622724620000|2021-06-03 12:50:20|83071.5|83046.5|83068.1|83043.1|83073.6|83048.6|83066.7|83041.7|49
1622724630000|2021-06-03 12:50:30|83068.2|83043.2|83063.8|83038.8|83071.6|83046.6|83061.8|83036.8|55
1622724640000|2021-06-03 12:50:40|83064.2|83039.2|83057.5|83032.5|83065.8|83040.8|83057.5|83032.5|51
1622724650000|2021-06-03 12:50:50|83057.1|83032.1|83054.2|83029.2|83058.7|83033.7|83054.2|83029.2|47
1622724660000|2021-06-03 12:51:00|83053.8|83028.8|83057|83032|83058.7|83033.7|83053.2|83028.2|52
1622724670000|2021-06-03 12:51:10|83056.9|83031.9|83044|83019|83061.4|83036.4|83040.9|83015.9|56
1622724680000|2021-06-03 12:51:20|83043.9|83018.9|83054|83029|83054.2|83029.2|83043.4|83018.4|50
1622724690000|2021-06-03 12:51:30|83053.8|83028.8|83052.4|83027.4|83055|83030|83052.4|83027.4|44
1622724700000|2021-06-03 12:51:40|83051.3|83026.3|83058.8|83033.8|83064.2|83039.2|83051.3|83026.3|54
1622724710000|2021-06-03 12:51:50|83058.4|83033.4|83063|83038|83065.1|83040.1|83058.4|83033.4|50
1622724720000|2021-06-03 12:52:00|83063.4|83038.4|83068.2|83043.2|83068.6|83043.6|83060.3|83035.3|50
1622724730000|2021-06-03 12:52:10|83066.4|83041.4|83070.7|83045.7|83071.8|83046.8|83065.6|83040.6|55
1622724740000|2021-06-03 12:52:20|83069.1|83044.1|83064.9|83039.9|83071.6|83046.6|83063.1|83038.1|58
1622724750000|2021-06-03 12:52:30|83065.4|83040.4|83068.1|83043.1|83068.1|83043.1|83061.9|83036.9|42
1622724760000|2021-06-03 12:52:40|83066.1|83041.1|83068.5|83043.5|83068.5|83043.5|83065.4|83040.4|42
1622724770000|2021-06-03 12:52:50|83068.9|83043.9|83070.3|83045.3|83071.6|83046.6|83067.3|83042.3|40
1622724780000|2021-06-03 12:53:00|83070.2|83045.2|83072|83047|83076.6|83051.6|83070.1|83045.1|46
1622724790000|2021-06-03 12:53:10|83072.1|83047.1|83078|83053|83078.2|83053.2|83069.4|83044.4|46
1622724800000|2021-06-03 12:53:20|83078.5|83053.5|83070.2|83045.2|83078.5|83053.5|83068.9|83043.9|46
1622724810000|2021-06-03 12:53:30|83070.3|83045.3|83067.4|83042.4|83072|83047|83067.3|83042.3|38
1622724820000|2021-06-03 12:53:40|83067.5|83042.5|83061.4|83036.4|83069|83044|83061.4|83036.4|30
1622724830000|2021-06-03 12:53:50|83062.7|83037.7|83063.5|83038.5|83063.9|83038.9|83060.2|83035.2|49
1622724840000|2021-06-03 12:54:00|83062.8|83037.8|83059.4|83034.4|83063.7|83038.7|83059.3|83034.3|37
1622724850000|2021-06-03 12:54:10|83059.5|83034.5|83056.6|83031.6|83060.4|83035.4|83053.4|83028.4|44
1622724860000|2021-06-03 12:54:20|83056.5|83031.5|83053.3|83028.3|83057.7|83032.7|83053.3|83028.3|64
1622724870000|2021-06-03 12:54:30|83053.5|83028.5|83054|83029|83055|83030|83050.2|83025.2|56
1622724880000|2021-06-03 12:54:40|83054.8|83029.8|83064.9|83039.9|83068.2|83043.2|83053.6|83028.6|51
1622724890000|2021-06-03 12:54:50|83064.3|83039.3|83059.3|83034.3|83066.7|83041.7|83059.3|83034.3|51
1622724900000|2021-06-03 12:55:00|83059.1|83034.1|83060.9|83035.9|83060.9|83035.9|83058.2|83033.2|53
1622724910000|2021-06-03 12:55:10|83060.8|83035.8|83065.6|83040.6|83065.6|83040.6|83057.7|83032.7|54
1622724920000|2021-06-03 12:55:20|83066.1|83041.1|83069.2|83044.2|83075.5|83050.5|83065.5|83040.5|54
1622724930000|2021-06-03 12:55:30|83071.2|83046.2|83078.8|83053.8|83080|83055|83069.4|83044.4|38
1622724940000|2021-06-03 12:55:40|83079.6|83054.6|83083|83058|83083.5|83058.5|83078.6|83053.6|44
1622724950000|2021-06-03 12:55:50|83082.4|83057.4|83084.9|83059.9|83088.3|83063.3|83081.2|83056.2|58
1622724960000|2021-06-03 12:56:00|83085.8|83060.8|83100.1|83075.1|83100.3|83075.3|83085.1|83060.1|46
1622724970000|2021-06-03 12:56:10|83100.2|83075.2|83121.5|83071.5|83124.9|83088|83099.5|83071.5|61
1622724980000|2021-06-03 12:56:20|83120.5|83070.5|83095.2|83070.2|83120.5|83080.1|83093.4|83068.4|50
1622724990000|2021-06-03 12:56:30|83095.1|83070.1|83099.9|83074.9|83100.8|83075.8|83093.5|83068.5|46
1622725000000|2021-06-03 12:56:40|83099.8|83074.8|83104.1|83079.1|83107|83082|83099.6|83074.6|47
1622725010000|2021-06-03 12:56:50|83104|83079|83103.7|83078.7|83105.3|83080.3|83101.7|83076.7|43
1622725020000|2021-06-03 12:57:00|83104.3|83079.3|83104.1|83079.1|83108.9|83083.9|83102.3|83077.3|58
1622725030000|2021-06-03 12:57:10|83104.2|83079.2|83118.6|83093.6|83118.6|83093.6|83104.2|83079.2|52
1622725040000|2021-06-03 12:57:20|83118.5|83093.5|83122.1|83097.1|83124.5|83099.5|83117|83092|49
1622725050000|2021-06-03 12:57:30|83122.3|83097.3|83123.4|83098.4|83136|83100.1|83121.5|83084.3|46
1622725060000|2021-06-03 12:57:40|83124.3|83099.3|83135|83110|83137.1|83112.1|83124.3|83099.3|61
1622725070000|2021-06-03 12:57:50|83134.8|83109.8|83132.4|83107.4|83136.1|83111.1|83130.8|83105.8|53
1622725080000|2021-06-03 12:58:00|83131.9|83106.9|83137|83112|83139.7|83114.7|83130.2|83105.2|55
1622725090000|2021-06-03 12:58:10|83137.1|83112.1|83146.1|83121.1|83161.9|83121.9|83137.1|83105.4|48
1622725100000|2021-06-03 12:58:20|83146.2|83121.2|83134.8|83109.8|83150.1|83122|83134.6|83100.1|56
1622725110000|2021-06-03 12:58:30|83135|83110|83140.4|83115.4|83142.3|83117.3|83134.7|83109.7|41
1622725120000|2021-06-03 12:58:40|83140.5|83115.5|83148.9|83098.9|83150.8|83115.7|83137.5|83096.2|52
1622725130000|2021-06-03 12:58:50|83148.6|83098.6|83139.4|83114.4|83148.6|83114.4|83134.3|83098.6|56
1622725140000|2021-06-03 12:59:00|83138.9|83113.9|83146.9|83121.9|83148.1|83123.1|83136|83111|52
1622725150000|2021-06-03 12:59:10|83149.2|83124.2|83149.8|83124.8|83149.8|83124.8|83142|83117|71
1622725160000|2021-06-03 12:59:20|83149.4|83124.4|83150.5|83125.5|83164.4|83139.4|83148|83123|62
1622725170000|2021-06-03 12:59:30|83151.6|83126.6|83154.9|83129.9|83160.8|83135.8|83150.5|83125.5|56
1622725180000|2021-06-03 12:59:40|83156.3|83131.3|83160.1|83135.1|83161|83136|83153.7|83128.7|57
1622725190000|2021-06-03 12:59:50|83160.5|83135.5|83156.7|83131.7|83160.5|83135.5|83152.7|83127.7|49
1622725200000|2021-06-03 13:00:00|83156.2|83131.2|83144.8|83119.8|83156.2|83131.2|83142.8|83117.8|66
1622725210000|2021-06-03 13:00:10|83145.3|83120.3|83151.5|83126.5|83152.2|83127.2|83145.3|83120.3|61
1622725220000|2021-06-03 13:00:20|83150.5|83125.5|83145.7|83120.7|83152.4|83127.4|83135.8|83110.8|59
1622725230000|2021-06-03 13:00:30|83144.3|83119.3|83142.2|83117.2|83146.7|83121.7|83138.9|83113.9|59
1622725240000|2021-06-03 13:00:40|83143.1|83118.1|83132.8|83107.8|83143.3|83118.3|83126.2|83101.2|60
1622725250000|2021-06-03 13:00:50|83132.7|83107.7|83128.1|83103.1|83142.3|83117.3|83126.6|83101.6|65
1622725260000|2021-06-03 13:01:00|83128.4|83103.4|83132.8|83107.8|83134|83109|83127.9|83102.9|55
1622725270000|2021-06-03 13:01:10|83132.4|83107.4|83137.6|83112.6|83137.9|83112.9|83132.4|83107.4|51
1622725280000|2021-06-03 13:01:20|83137.4|83112.4|83158|83133|83168|83133.5|83137.4|83112.4|60
1622725290000|2021-06-03 13:01:30|83157.8|83132.8|83154.6|83129.6|83158.2|83133.2|83154.6|83129.6|55
1622725300000|2021-06-03 13:01:40|83153.2|83128.2|83151.4|83126.4|83159.9|83134.9|83151|83126|62
1622725310000|2021-06-03 13:01:50|83152.1|83127.1|83158.3|83133.3|83171.9|83134.9|83148.9|83120|53
1622725320000|2021-06-03 13:02:00|83158.4|83133.4|83158.9|83133.9|83160|83135|83156.1|83131.1|49
1622725330000|2021-06-03 13:02:10|83159.9|83134.9|83151.3|83126.3|83160|83135|83150.2|83125.2|55
1622725340000|2021-06-03 13:02:20|83151|83126|83164.1|83139.1|83164.9|83139.9|83150.4|83125.4|59
1622725350000|2021-06-03 13:02:30|83163.9|83138.9|83170|83145|83172.7|83147.7|83161.7|83136.7|64
1622725360000|2021-06-03 13:02:40|83169.9|83144.9|83163.1|83138.1|83173.5|83148.5|83163.1|83138.1|56
1622725370000|2021-06-03 13:02:50|83162.7|83137.7|83155.1|83130.1|83170.8|83137.7|83151|83120.8|59
1622725380000|2021-06-03 13:03:00|83155.4|83130.4|83173.8|83123.8|83173.8|83137.3|83154.9|83123.8|62
1622725390000|2021-06-03 13:03:10|83163.3|83138.3|83153.5|83128.5|83163.3|83138.3|83150.6|83125.6|61
1622725400000|2021-06-03 13:03:20|83154|83129|83153.8|83128.8|83161.1|83136.1|83149.3|83124.3|61
1622725410000|2021-06-03 13:03:30|83152.8|83127.8|83147.1|83122.1|83160.7|83129.3|83136.5|83109.5|67
1622725420000|2021-06-03 13:03:40|83146.9|83121.9|83138.9|83113.9|83148.9|83123.9|83136.8|83111.8|68
1622725430000|2021-06-03 13:03:50|83139|83114|83130.4|83105.4|83141.1|83116.1|83130.4|83105.4|68
1622725440000|2021-06-03 13:04:00|83130.5|83105.5|83136.7|83111.7|83136.8|83111.8|83124.2|83099.2|60
1622725450000|2021-06-03 13:04:10|83137.8|83112.8|83140.1|83115.1|83142.6|83117.6|83136.1|83111.1|57
1622725460000|2021-06-03 13:04:20|83140.3|83115.3|83141.1|83116.1|83141.9|83116.9|83137|83112|59
1622725470000|2021-06-03 13:04:30|83140.7|83115.7|83138.6|83113.6|83141.8|83116.8|83134.6|83109.6|55
1622725480000|2021-06-03 13:04:40|83138.7|83113.7|83142.3|83117.3|83143|83118|83138.1|83113.1|59
1622725490000|2021-06-03 13:04:50|83142.4|83117.4|83146|83121|83147|83122|83142.3|83117.3|59
1622725500000|2021-06-03 13:05:00|83146.4|83121.4|83150.4|83125.4|83153.7|83128.7|83146.2|83121.2|63
1622725510000|2021-06-03 13:05:10|83150.3|83125.3|83150.4|83125.4|83152.8|83127.8|83149|83124|51
1622725520000|2021-06-03 13:05:20|83150.6|83125.6|83141.8|83116.8|83151.4|83126.4|83140.6|83115.6|60
1622725530000|2021-06-03 13:05:30|83142|83117|83137.2|83112.2|83148.6|83123.6|83134|83109|60
1622725540000|2021-06-03 13:05:40|83137.3|83112.3|83135.3|83110.3|83137.4|83112.4|83124.7|83099.7|55
1622725550000|2021-06-03 13:05:50|83134.6|83109.6|83132.2|83107.2|83138.6|83113.6|83128.7|83103.7|57
1622725560000|2021-06-03 13:06:00|83132.3|83107.3|83128.2|83103.2|83142.7|83111|83126.4|83089.1|53
1622725570000|2021-06-03 13:06:10|83128.9|83103.9|83128.6|83103.6|83133.2|83108.2|83125.8|83100.8|58
1622725580000|2021-06-03 13:06:20|83128.5|83103.5|83120.3|83095.3|83129.3|83104.3|83119.1|83094.1|58
1622725590000|2021-06-03 13:06:30|83120.4|83095.4|83132.1|83107.1|83146.1|83108.7|83120.4|83089.5|50
1622725600000|2021-06-03 13:06:40|83132.6|83107.6|83156.6|83106.6|83156.9|83121.8|83132.4|83105.7|49
1622725610000|2021-06-03 13:06:50|83158.7|83108.7|83148.6|83123.6|83158.7|83125|83143.4|83108.7|63
1622725620000|2021-06-03 13:07:00|83148.9|83123.9|83148|83123|83153.8|83128.8|83148|83123|66
1622725630000|2021-06-03 13:07:10|83145.4|83120.4|83149.1|83124.1|83154|83129|83140.2|83115.2|61
1622725640000|2021-06-03 13:07:20|83148.5|83123.5|83151.7|83126.7|83154|83129|83148.5|83123.5|57
1622725650000|2021-06-03 13:07:30|83149.7|83124.7|83149.7|83124.7|83152.9|83127.9|83146.2|83121.2|48
1622725660000|2021-06-03 13:07:40|83149.8|83124.8|83151.3|83126.3|83153.1|83128.1|83148.5|83123.5|49
1622725670000|2021-06-03 13:07:50|83151.1|83126.1|83162.8|83112.8|83163.9|83129.3|83148.7|83111.5|52
1622725680000|2021-06-03 13:08:00|83162.6|83112.6|83155.6|83130.6|83162.6|83130.8|83150.2|83112.3|48
1622725690000|2021-06-03 13:08:10|83155.9|83130.9|83152.8|83127.8|83156.4|83131.4|83152.6|83127.6|47
1622725700000|2021-06-03 13:08:20|83153.1|83128.1|83153|83128|83155.9|83130.9|83147.6|83122.6|63
1622725710000|2021-06-03 13:08:30|83152.6|83127.6|83167.2|83142.2|83169.8|83143.4|83152.6|83119.1|61
1622725720000|2021-06-03 13:08:40|83167.4|83142.4|83163.7|83138.7|83168.1|83143.1|83161.2|83136.2|65
1622725730000|2021-06-03 13:08:50|83165|83140|83166|83141|83169.2|83144.2|83163.1|83138.1|61
1622725740000|2021-06-03 13:09:00|83165.8|83140.8|83167.2|83142.2|83174.6|83149.6|83164.7|83139.7|72
1622725750000|2021-06-03 13:09:10|83167.3|83142.3|83169.4|83144.4|83174.8|83149.8|83167.2|83142.2|61
1622725760000|2021-06-03 13:09:20|83169.1|83144.1|83174.7|83149.7|83175.1|83150.1|83168.5|83143.5|54
1622725770000|2021-06-03 13:09:30|83173.5|83148.5|83168.2|83143.2|83174.9|83149.9|83168.2|83143.2|55
1622725780000|2021-06-03 13:09:40|83166.6|83141.6|83169.4|83144.4|83169.5|83144.5|83166.5|83141.5|42
1622725790000|2021-06-03 13:09:50|83170.2|83145.2|83166|83141|83172.7|83147.7|83165.5|83140.5|59
1622725800000|2021-06-03 13:10:00|83167.8|83142.8|83167.2|83142.2|83169.4|83144.4|83164.9|83139.9|55
1622725810000|2021-06-03 13:10:10|83167.7|83142.7|83170.3|83145.3|83170.3|83145.3|83165.3|83140.3|62
1622725820000|2021-06-03 13:10:20|83169.3|83144.3|83171.8|83146.8|83172.8|83147.8|83169.3|83144.3|63
1622725830000|2021-06-03 13:10:30|83172|83147|83175.3|83150.3|83176.2|83151.2|83169.8|83144.8|54
1622725840000|2021-06-03 13:10:40|83174.5|83149.5|83162.2|83137.2|83177.2|83152.2|83161.8|83136.8|51
1622725850000|2021-06-03 13:10:50|83162.4|83137.4|83168.7|83143.7|83180.6|83144.1|83161.5|83128.6|46
1622725860000|2021-06-03 13:11:00|83168.8|83143.8|83169.8|83144.8|83183.8|83148.4|83165.9|83133.3|58
1622725870000|2021-06-03 13:11:10|83170.2|83145.2|83164.5|83139.5|83170.9|83145.9|83163.2|83138.2|56
1622725880000|2021-06-03 13:11:20|83165.3|83140.3|83178.6|83128.6|83182.5|83146.5|83165.3|83128.6|52
1622725890000|2021-06-03 13:11:30|83179.8|83129.8|83168.8|83143.8|83181.6|83144.7|83166.5|83128.4|47
1622725900000|2021-06-03 13:11:40|83168.3|83143.3|83182.6|83132.6|83182.6|83145.1|83165.3|83126|58
1622725910000|2021-06-03 13:11:50|83182.4|83132.4|83192.2|83142.2|83194.2|83156|83171.5|83132.4|62
1622725920000|2021-06-03 13:12:00|83192.1|83142.1|83178|83153|83194.3|83157.6|83177.7|83140.9|67
1622725930000|2021-06-03 13:12:10|83177.3|83152.3|83177.8|83152.8|83179.4|83154.4|83177.3|83152.3|53
1622725940000|2021-06-03 13:12:20|83178.2|83153.2|83182.6|83132.6|83183.9|83153.4|83169.9|83132.5|60
1622725950000|2021-06-03 13:12:30|83182.7|83132.7|83178.1|83128.1|83186|83136|83177.2|83127.2|54
1622725960000|2021-06-03 13:12:40|83177.6|83127.6|83165.4|83140.4|83177.6|83142.5|83163.7|83127.6|65
1622725970000|2021-06-03 13:12:50|83165.5|83140.5|83163.8|83138.8|83165.5|83140.5|83161.7|83136.7|38
1622725980000|2021-06-03 13:13:00|83164.1|83139.1|83156|83131|83170.1|83139.1|83155.8|83118.2|56
1622725990000|2021-06-03 13:13:10|83155.9|83130.9|83165.6|83115.6|83174.2|83136.2|83155.9|83115.4|55
1622726000000|2021-06-03 13:13:20|83166.3|83116.3|83143.5|83118.5|83166.3|83128.9|83142.6|83106|61
1622726010000|2021-06-03 13:13:30|83143.3|83118.3|83143.1|83118.1|83143.8|83118.8|83138.6|83113.6|47
1622726020000|2021-06-03 13:13:40|83147|83122|83159.1|83134.1|83159.6|83134.6|83145|83120|64
1622726030000|2021-06-03 13:13:50|83159|83134|83163.6|83138.6|83170|83145|83158.5|83133.5|68
1622726040000|2021-06-03 13:14:00|83164.4|83139.4|83187|83137|83199.6|83162.5|83163.2|83132|67
1622726050000|2021-06-03 13:14:10|83187.6|83137.6|83182.1|83132.1|83193|83154.5|83171.1|83132.1|61
1622726060000|2021-06-03 13:14:20|83182.5|83132.5|83172.1|83147.1|83184.4|83147.3|83165.9|83128.8|60
1622726070000|2021-06-03 13:14:30|83170.4|83145.4|83180.3|83130.3|83181.3|83150.9|83166.2|83127|54
1622726080000|2021-06-03 13:14:40|83177.9|83127.9|83164.6|83139.6|83177.9|83140.3|83157.7|83127.6|67
1622726090000|2021-06-03 13:14:50|83164.5|83139.5|83163.3|83138.3|83167.4|83142.4|83161.9|83136.9|57
1622726100000|2021-06-03 13:15:00|83163.2|83138.2|83169.4|83144.4|83182.2|83146.7|83163.2|83129.5|62
1622726110000|2021-06-03 13:15:10|83170|83145|83170|83145|83183.5|83148.5|83168|83132.7|57
1622726120000|2021-06-03 13:15:20|83170.1|83145.1|83163.7|83138.7|83170.8|83145.8|83163.7|83138.7|41
1622726130000|2021-06-03 13:15:30|83165|83140|83168.2|83118.2|83173.2|83140|83157.6|83107.6|55
1622726140000|2021-06-03 13:15:40|83168.1|83118.1|83168.3|83118.3|83168.3|83118.3|83165.9|83115.9|49
1622726150000|2021-06-03 13:15:50|83168.2|83118.2|83165.2|83140.2|83172.7|83140.6|83158.3|83118.2|62
1622726160000|2021-06-03 13:16:00|83165.1|83140.1|83165.8|83140.8|83167.6|83142.6|83164.2|83139.2|54
1622726170000|2021-06-03 13:16:10|83165.7|83140.7|83161.1|83136.1|83165.7|83140.7|83159.4|83134.4|43
1622726180000|2021-06-03 13:16:20|83161.2|83136.2|83158|83133|83161.6|83136.6|83157.4|83132.4|49
1622726190000|2021-06-03 13:16:30|83158.7|83133.7|83160.6|83135.6|83161.1|83136.1|83158.4|83133.4|37
1622726200000|2021-06-03 13:16:40|83163|83138|83159.5|83134.5|83164.1|83139.1|83152.1|83127.1|61
1622726210000|2021-06-03 13:16:50|83159.7|83134.7|83166.5|83141.5|83166.9|83141.9|83153.8|83128.8|57
1622726220000|2021-06-03 13:17:00|83165.6|83140.6|83164.1|83139.1|83167.9|83142.9|83160.3|83135.3|53
1622726230000|2021-06-03 13:17:10|83164.8|83139.8|83164.5|83139.5|83167|83142|83161.3|83136.3|51
1622726240000|2021-06-03 13:17:20|83170|83145|83171.8|83146.8|83174.1|83149.1|83166.5|83141.5|61
1622726250000|2021-06-03 13:17:30|83172.2|83147.2|83177.9|83152.9|83187.7|83152.9|83172.2|83137.5|39
1622726260000|2021-06-03 13:17:40|83177.7|83152.7|83181.7|83156.7|83193|83159|83176.9|83143|56
1622726270000|2021-06-03 13:17:50|83181.9|83156.9|83182.7|83157.7|83184.8|83159.8|83180.1|83155.1|55
1622726280000|2021-06-03 13:18:00|83182.5|83157.5|83175.4|83150.4|83193.7|83160.4|83175.1|83134.5|63
1622726290000|2021-06-03 13:18:10|83175.5|83150.5|83185.9|83135.9|83188.2|83151.2|83173.1|83135.4|46
1622726300000|2021-06-03 13:18:20|83186|83136|83178.9|83128.9|83187.2|83137.2|83177|83127|53
1622726310000|2021-06-03 13:18:30|83178.3|83128.3|83173.8|83123.8|83178.4|83128.4|83172.1|83122.1|42
1622726320000|2021-06-03 13:18:40|83173.6|83123.6|83178.9|83128.9|83179.9|83129.9|83173.6|83123.6|58
1622726330000|2021-06-03 13:18:50|83178.5|83128.5|83177.8|83152.8|83179.9|83152.8|83167.1|83126.7|59
1622726340000|2021-06-03 13:19:00|83177.6|83152.6|83187|83162|83187|83162|83177.1|83152.1|55
1622726350000|2021-06-03 13:19:10|83187.4|83162.4|83188.7|83163.7|83190.8|83165.8|83185|83160|55
1622726360000|2021-06-03 13:19:20|83188.9|83163.9|83190.1|83165.1|83193.8|83168.8|83188.5|83163.5|44
1622726370000|2021-06-03 13:19:30|83190|83165|83177.4|83152.4|83190.8|83165.8|83176.4|83151.4|53
1622726380000|2021-06-03 13:19:40|83178.3|83153.3|83182.3|83157.3|83186.5|83161.5|83178.3|83153.3|59
1622726390000|2021-06-03 13:19:50|83182.2|83157.2|83184.3|83159.3|83184.3|83159.3|83181.4|83156.4|42
1622726400000|2021-06-03 13:20:00|83184.8|83159.8|83182.5|83157.5|83188|83163|83179.9|83154.9|52
1622726410000|2021-06-03 13:20:10|83182.2|83157.2|83169.4|83144.4|83184|83159|83166|83141|41
1622726420000|2021-06-03 13:20:20|83169.3|83144.3|83170.7|83145.7|83179.6|83145.7|83163.7|83129.6|31
1622726430000|2021-06-03 13:20:30|83172.4|83147.4|83167.3|83142.3|83174|83149|83167.1|83142.1|28
1622726440000|2021-06-03 13:20:40|83167.2|83142.2|83168.9|83143.9|83169.5|83144.5|83166.6|83141.6|25
1622726450000|2021-06-03 13:20:50|83169.7|83144.7|83175.5|83150.5|83177.9|83152.9|83169.7|83144.7|33
1622726460000|2021-06-03 13:21:00|83175.9|83150.9|83176.6|83151.6|83176.7|83151.7|83175.5|83150.5|17
1622726470000|2021-06-03 13:21:10|83176.8|83151.8|83172|83147|83179.6|83154.6|83171.5|83146.5|29
1622726480000|2021-06-03 13:21:20|83172.8|83147.8|83178.3|83153.3|83183.1|83158.1|83172.8|83147.8|30
1622726490000|2021-06-03 13:21:30|83178.6|83153.6|83173.4|83148.4|83181|83156|83172.4|83147.4|34
1622726500000|2021-06-03 13:21:40|83173.1|83148.1|83175.7|83150.7|83176.9|83151.9|83173.1|83148.1|26
1622726510000|2021-06-03 13:21:50|83179.5|83154.5|83182.9|83157.9|83183.1|83158.1|83179.3|83154.3|35
1622726520000|2021-06-03 13:22:00|83182.2|83157.2|83177.1|83152.1|83182.8|83157.8|83177.1|83152.1|32
1622726530000|2021-06-03 13:22:10|83177.5|83152.5|83176.1|83151.1|83181.2|83156.2|83172.9|83147.9|28
1622726540000|2021-06-03 13:22:20|83176.4|83151.4|83179.6|83154.6|83180|83155|83176.4|83151.4|26
1622726550000|2021-06-03 13:22:30|83179.2|83154.2|83180.4|83155.4|83180.4|83155.4|83177.1|83152.1|36
1622726560000|2021-06-03 13:22:40|83179.5|83154.5|83179.7|83154.7|83181.1|83156.1|83178.1|83153.1|23
1622726570000|2021-06-03 13:22:50|83180|83155|83191|83166|83191.3|83166.3|83179.3|83154.3|30
1622726580000|2021-06-03 13:23:00|83191.1|83166.1|83192.7|83167.7|83194.3|83169.3|83190.8|83165.8|30
1622726590000|2021-06-03 13:23:10|83192.6|83167.6|83204.8|83179.8|83205.7|83180.7|83192.5|83167.5|33
1622726600000|2021-06-03 13:23:20|83205.4|83180.4|83194.4|83169.4|83205.4|83180.4|83193.7|83168.7|35
1622726610000|2021-06-03 13:23:30|83193.4|83168.4|83178.5|83153.5|83194.6|83169.6|83178.1|83153.1|32
1622726620000|2021-06-03 13:23:40|83178.3|83153.3|83176.2|83151.2|83181.9|83156.9|83174.8|83149.8|33
1622726630000|2021-06-03 13:23:50|83174|83149|83173.5|83148.5|83178.3|83153.3|83171.1|83146.1|33
1622726640000|2021-06-03 13:24:00|83172.9|83147.9|83171.4|83146.4|83174|83149|83170.2|83145.2|38
1622726650000|2021-06-03 13:24:10|83171.8|83146.8|83185.1|83160.1|83186.6|83161.6|83171.8|83146.8|36
1622726660000|2021-06-03 13:24:20|83185.7|83160.7|83182.8|83157.8|83187.8|83162.8|83182.3|83157.3|40
1622726670000|2021-06-03 13:24:30|83183|83158|83183.9|83158.9|83185.5|83160.5|83182.7|83157.7|37
1622726680000|2021-06-03 13:24:40|83183.4|83158.4|83184|83159|83186.2|83161.2|83181.4|83156.4|34
1622726690000|2021-06-03 13:24:50|83183.4|83158.4|83185.6|83160.6|83186.3|83161.3|83182.2|83157.2|32
1622726700000|2021-06-03 13:25:00|83186|83161|83183|83158|83195.7|83161|83178.5|83143.8|35
1622726710000|2021-06-03 13:25:10|83182.8|83157.8|83180.4|83155.4|83187|83162|83178.2|83153.2|37
1622726720000|2021-06-03 13:25:20|83180.6|83155.6|83166.5|83141.5|83180.9|83155.9|83166.3|83141.3|30
1622726730000|2021-06-03 13:25:30|83168.6|83143.6|83175.2|83150.2|83175.2|83150.2|83168.3|83143.3|33
1622726740000|2021-06-03 13:25:40|83175.6|83150.6|83176.2|83151.2|83177.7|83152.7|83174.3|83149.3|30
1622726750000|2021-06-03 13:25:50|83176.4|83151.4|83180.9|83155.9|83181.2|83156.2|83172|83147|40
1622726760000|2021-06-03 13:26:00|83181.2|83156.2|83174.6|83149.6|83181.2|83156.2|83173.8|83148.8|34
1622726770000|2021-06-03 13:26:10|83174|83149|83166.3|83141.3|83187.7|83150.2|83164|83136.1|34
1622726780000|2021-06-03 13:26:20|83166.1|83141.1|83167.5|83142.5|83169.5|83144.5|83164.9|83139.9|36
1622726790000|2021-06-03 13:26:30|83168.1|83143.1|83169.3|83144.3|83170.3|83145.3|83167.1|83142.1|38
1622726800000|2021-06-03 13:26:40|83169|83144|83172.4|83147.4|83172.4|83147.4|83169|83144|29
1622726810000|2021-06-03 13:26:50|83169.8|83144.8|83169|83144|83172|83147|83167.5|83142.5|38
1622726820000|2021-06-03 13:27:00|83169.1|83144.1|83174.3|83149.3|83175.5|83150.5|83168.7|83143.7|33
1622726830000|2021-06-03 13:27:10|83174.4|83149.4|83174.8|83149.8|83175.3|83150.3|83172.7|83147.7|29
1622726840000|2021-06-03 13:27:20|83175.1|83150.1|83168.9|83143.9|83175.6|83150.6|83168.5|83143.5|34
1622726850000|2021-06-03 13:27:30|83169|83144|83174.7|83149.7|83174.7|83149.7|83168.6|83143.6|33
1622726860000|2021-06-03 13:27:40|83174.8|83149.8|83179.9|83154.9|83182.2|83157.2|83174.6|83149.6|36
1622726870000|2021-06-03 13:27:50|83179.8|83154.8|83194.3|83169.3|83208.5|83173|83179.8|83154.8|39
1622726880000|2021-06-03 13:28:00|83192.6|83167.6|83205|83180|83205|83180|83191.3|83166.3|37
1622726890000|2021-06-03 13:28:10|83204|83179|83205.5|83180.5|83205.8|83180.8|83203.9|83178.9|29
1622726900000|2021-06-03 13:28:20|83205.3|83180.3|83207.6|83182.6|83210.3|83185.3|83204.2|83179.2|35
1622726910000|2021-06-03 13:28:30|83206.4|83181.4|83208.6|83183.6|83210.8|83185.8|83206.4|83181.4|37
1622726920000|2021-06-03 13:28:40|83208.7|83183.7|83201.6|83176.6|83208.7|83183.7|83198.6|83173.6|36
1622726930000|2021-06-03 13:28:50|83201.5|83176.5|83202.5|83177.5|83202.5|83177.5|83194.2|83169.2|36
1622726940000|2021-06-03 13:29:00|83202.7|83177.7|83198.1|83173.1|83203.7|83178.7|83195.8|83170.8|40
1622726950000|2021-06-03 13:29:10|83198.3|83173.3|83194.9|83169.9|83198.3|83173.3|83193.3|83168.3|39
1622726960000|2021-06-03 13:29:20|83195.3|83170.3|83194.9|83169.9|83196.1|83171.1|83193.9|83168.9|32
1622726970000|2021-06-03 13:29:30|83195.1|83170.1|83201.8|83176.8|83202|83177|83194.2|83169.2|38
1622726980000|2021-06-03 13:29:40|83201.5|83176.5|83216.3|83191.3|83217.5|83192.5|83199|83174|38
1622726990000|2021-06-03 13:29:50|83216.2|83191.2|83233.6|83183.6|83233.6|83198.2|83216.2|83182.1|35
1622727000000|2021-06-03 13:30:00|83233|83183|83214.3|83189.3|83233|83194|83214.3|83182.2|34
1622727010000|2021-06-03 13:30:10|83214.2|83189.2|83209.3|83184.3|83214.2|83189.2|83202.5|83177.5|37
1622727020000|2021-06-03 13:30:20|83212.7|83187.7|83218.7|83193.7|83218.7|83193.7|83212.4|83187.4|32
1622727030000|2021-06-03 13:30:30|83216.3|83191.3|83228.2|83203.2|83238.1|83203.5|83216.3|83186.7|41
1622727040000|2021-06-03 13:30:40|83228.7|83203.7|83212.2|83187.2|83234.2|83209.2|83212.2|83187.2|41
1622727050000|2021-06-03 13:30:50|83211.3|83186.3|83217.3|83192.3|83218.2|83193.2|83210.7|83185.7|39
1622727060000|2021-06-03 13:31:00|83215.6|83190.6|83224.9|83199.9|83224.9|83199.9|83215.6|83190.6|43
1622727070000|2021-06-03 13:31:10|83225.3|83200.3|83225.5|83200.5|83226.2|83201.2|83223|83198|37
1622727080000|2021-06-03 13:31:20|83225.1|83200.1|83224.9|83199.9|83226.8|83201.8|83224.5|83199.5|30
1622727090000|2021-06-03 13:31:30|83225.1|83200.1|83227.1|83202.1|83233.2|83208.2|83223.5|83198.5|38
1622727100000|2021-06-03 13:31:40|83227.2|83202.2|83231.9|83206.9|83245.3|83207.8|83227.2|83194.6|31
1622727110000|2021-06-03 13:31:50|83232.1|83207.1|83228.9|83203.9|83236|83211|83227.3|83202.3|33
1622727120000|2021-06-03 13:32:00|83229.1|83204.1|83240.1|83215.1|83243.3|83216.4|83229.1|83193.3|33
1622727130000|2021-06-03 13:32:10|83241.5|83216.5|83241.5|83216.5|83245.3|83220.3|83240.3|83215.3|42
1622727140000|2021-06-03 13:32:20|83241.4|83216.4|83253|83228|83253|83228|83241.4|83216.4|37
1622727150000|2021-06-03 13:32:30|83251.6|83226.6|83264.8|83214.8|83264.8|83234|83247.2|83208.1|38
1622727160000|2021-06-03 13:32:40|83252|83227|83244|83219|83256.7|83227.1|83238.4|83204.1|39
1622727170000|2021-06-03 13:32:50|83247.5|83222.5|83239.3|83214.3|83249.9|83224.9|83238.7|83213.7|40
1622727180000|2021-06-03 13:33:00|83241|83216|83234.2|83209.2|83242|83217|83231.1|83206.1|41
1622727190000|2021-06-03 13:33:10|83236.2|83211.2|83232.1|83207.1|83241.8|83216.8|83227.5|83202.5|43
1622727200000|2021-06-03 13:33:20|83231.9|83206.9|83237.6|83212.6|83238.2|83213.2|83231.9|83206.9|35
1622727210000|2021-06-03 13:33:30|83237.7|83212.7|83251.1|83226.1|83251.3|83226.3|83236.7|83199.4|42
1622727220000|2021-06-03 13:33:40|83251.9|83226.9|83249|83224|83266.1|83231.9|83249|83213.5|41
1622727230000|2021-06-03 13:33:50|83248.9|83223.9|83239|83214|83250.6|83225.6|83238.3|83213.3|38
1622727240000|2021-06-03 13:34:00|83238.9|83213.9|83234.4|83209.4|83239.2|83214.2|83228.4|83203.4|42
1622727250000|2021-06-03 13:34:10|83236.8|83211.8|83232.5|83207.5|83241.1|83216.1|83228.6|83203.6|44
1622727260000|2021-06-03 13:34:20|83232.7|83207.7|83220.8|83195.8|83237.3|83212.3|83220.4|83195.4|41
1622727270000|2021-06-03 13:34:30|83220.7|83195.7|83227.4|83177.4|83227.4|83197|83214.5|83177.4|36
1622727280000|2021-06-03 13:34:40|83227.7|83177.7|83221.3|83196.3|83228.4|83198.8|83215.3|83177.7|40
1622727290000|2021-06-03 13:34:50|83221.1|83196.1|83226.6|83201.6|83226.7|83201.7|83220|83195|42
1622727300000|2021-06-03 13:35:00|83227.9|83202.9|83245.4|83220.4|83248.6|83223.6|83227.9|83202.9|40
1622727310000|2021-06-03 13:35:10|83246|83221|83244.8|83219.8|83246|83221|83240.4|83215.4|37
1622727320000|2021-06-03 13:35:20|83246.6|83221.6|83247.7|83222.7|83254.5|83229.5|83246.5|83221.5|40
1622727330000|2021-06-03 13:35:30|83248.2|83223.2|83254.4|83229.4|83257.3|83232.3|83246.7|83221.7|39
1622727340000|2021-06-03 13:35:40|83256.8|83231.8|83251.4|83226.4|83259.7|83234.7|83251.4|83226.4|41
1622727350000|2021-06-03 13:35:50|83251.2|83226.2|83252.7|83227.7|83256|83231|83249.9|83224.9|35
1622727360000|2021-06-03 13:36:00|83252.6|83227.6|83256.2|83231.2|83257.5|83232.5|83249.5|83224.5|43
1622727370000|2021-06-03 13:36:10|83257.5|83232.5|83259.2|83234.2|83263.6|83238.6|83256.5|83231.5|41
1622727380000|2021-06-03 13:36:20|83260.1|83235.1|83258.3|83233.3|83260.5|83235.5|83253.8|83228.8|41
1622727390000|2021-06-03 13:36:30|83257.3|83232.3|83257.8|83232.8|83259.3|83234.3|83252.5|83227.5|41
1622727400000|2021-06-03 13:36:40|83256.5|83231.5|83257.5|83232.5|83258.2|83233.2|83254.7|83229.7|33
1622727410000|2021-06-03 13:36:50|83256.1|83231.1|83260.1|83235.1|83260.1|83235.1|83252.6|83227.6|42
1622727420000|2021-06-03 13:37:00|83256.1|83231.1|83261.1|83236.1|83261.5|83236.5|83253.6|83228.6|38
1622727430000|2021-06-03 13:37:10|83260.7|83235.7|83260.7|83235.7|83261.9|83236.9|83255.3|83230.3|44
1622727440000|2021-06-03 13:37:20|83260.8|83235.8|83277.3|83252.3|83279.6|83254.6|83260.2|83235.2|40
1622727450000|2021-06-03 13:37:30|83277.1|83252.1|83269|83244|83277.1|83252.1|83266.8|83241.8|41
1622727460000|2021-06-03 13:37:40|83269.9|83244.9|83269|83244|83270.4|83245.4|83264.2|83239.2|37
1622727470000|2021-06-03 13:37:50|83269.1|83244.1|83268.6|83243.6|83278.6|83253.6|83267.9|83242.9|41
1622727480000|2021-06-03 13:38:00|83270.5|83245.5|83281.1|83256.1|83281.2|83256.2|83269.6|83244.6|41
1622727490000|2021-06-03 13:38:10|83281.2|83256.2|83278.7|83253.7|83281.4|83256.4|83275.6|83250.6|35
1622727500000|2021-06-03 13:38:20|83278.8|83253.8|83281|83256|83282.6|83257.6|83278.5|83253.5|39
1622727510000|2021-06-03 13:38:30|83281.8|83256.8|83281.7|83256.7|83288|83263|83280.8|83255.8|35
1622727520000|2021-06-03 13:38:40|83281.3|83256.3|83280.4|83255.4|83284.5|83259.5|83278.3|83253.3|38
1622727530000|2021-06-03 13:38:50|83284|83259|83286.6|83261.6|83288.7|83263.7|83283.2|83258.2|39
1622727540000|2021-06-03 13:39:00|83286|83261|83291.3|83266.3|83293.9|83268.9|83283|83258|38
1622727550000|2021-06-03 13:39:10|83290.5|83265.5|83292|83267|83294.4|83269.4|83288.9|83263.9|42
1622727560000|2021-06-03 13:39:20|83292.5|83267.5|83282.5|83257.5|83292.7|83267.7|83280.9|83255.9|42
1622727570000|2021-06-03 13:39:30|83282.4|83257.4|83282.5|83257.5|83291.7|83266.7|83280.7|83255.7|42
1622727580000|2021-06-03 13:39:40|83282.3|83257.3|83295.9|83270.9|83295.9|83270.9|83282.3|83257.3|39
1622727590000|2021-06-03 13:39:50|83293.4|83268.4|83289.7|83264.7|83295|83270|83287.4|83262.4|42
1622727600000|2021-06-03 13:40:00|83290.5|83265.5|83289.5|83264.5|83297.9|83272.9|83286|83261|40
1622727610000|2021-06-03 13:40:10|83289.2|83264.2|83283.3|83258.3|83296.1|83271.1|83283.3|83258.3|41
1622727620000|2021-06-03 13:40:20|83281.3|83256.3|83281.2|83256.2|83284.3|83259.3|83280.2|83255.2|39
1622727630000|2021-06-03 13:40:30|83282|83257|83281.4|83256.4|83284.8|83259.8|83278.3|83253.3|38
1622727640000|2021-06-03 13:40:40|83280.4|83255.4|83273.6|83248.6|83282.7|83257.7|83273.6|83248.6|38
1622727650000|2021-06-03 13:40:50|83273.8|83248.8|83260|83235|83275.2|83250.2|83257.6|83232.6|33
1622727660000|2021-06-03 13:41:00|83259.8|83234.8|83265.6|83240.6|83268.7|83243.7|83256.7|83231.7|41
1622727670000|2021-06-03 13:41:10|83263.6|83238.6|83253.2|83228.2|83263.9|83238.9|83252.6|83227.6|38
1622727680000|2021-06-03 13:41:20|83252.9|83227.9|83265.4|83240.4|83265.6|83240.6|83248.1|83223.1|42
1622727690000|2021-06-03 13:41:30|83266.6|83241.6|83276.8|83251.8|83277|83252|83258|83233|43
1622727700000|2021-06-03 13:41:40|83276.5|83251.5|83280.1|83255.1|83283.7|83258.7|83275.2|83250.2|45
1622727710000|2021-06-03 13:41:50|83280.7|83255.7|83276.9|83251.9|83289.9|83255.8|83273.9|83238.7|37
1622727720000|2021-06-03 13:42:00|83276.4|83251.4|83280.8|83255.8|83284.3|83259.3|83276.4|83251.4|39
1622727730000|2021-06-03 13:42:10|83280.6|83255.6|83277.4|83252.4|83281.5|83256.5|83274.1|83249.1|37
1622727740000|2021-06-03 13:42:20|83277.2|83252.2|83280.2|83255.2|83280.2|83255.2|83272.3|83247.3|34
1622727750000|2021-06-03 13:42:30|83279.9|83254.9|83277.6|83252.6|83283.4|83258.4|83276|83251|37
1622727760000|2021-06-03 13:42:40|83276.9|83251.9|83279.6|83254.6|83279.6|83254.6|83274.2|83249.2|33
1622727770000|2021-06-03 13:42:50|83279.3|83254.3|83282.6|83257.6|83283.9|83258.9|83278.8|83253.8|39
1622727780000|2021-06-03 13:43:00|83281.6|83256.6|83284.5|83259.5|83294.4|83269.4|83281.6|83256.6|40
1622727790000|2021-06-03 13:43:10|83283.5|83258.5|83287.9|83262.9|83296|83271|83283.5|83258.5|37
1622727800000|2021-06-03 13:43:20|83287.8|83262.8|83285.8|83260.8|83288.9|83263.9|83281.8|83256.8|42
1622727810000|2021-06-03 13:43:30|83285.7|83260.7|83284.6|83259.6|83285.7|83260.7|83280.2|83255.2|40
1622727820000|2021-06-03 13:43:40|83283.6|83258.6|83292.2|83267.2|83292.5|83267.5|83283.5|83258.5|41
1622727830000|2021-06-03 13:43:50|83291.9|83266.9|83297.1|83272.1|83297.6|83272.6|83286.1|83261.1|37
1622727840000|2021-06-03 13:44:00|83297|83272|83291.4|83266.4|83298.3|83273.3|83291.4|83266.4|39
1622727850000|2021-06-03 13:44:10|83286|83261|83297.5|83272.5|83298.7|83273.7|83285.1|83260.1|32
1622727860000|2021-06-03 13:44:20|83297.3|83272.3|83295.4|83270.4|83303|83278|83293.3|83268.3|36
1622727870000|2021-06-03 13:44:30|83295.9|83270.9|83289.5|83264.5|83296.9|83271.9|83289.4|83264.4|35
1622727880000|2021-06-03 13:44:40|83290|83265|83317.5|83267.5|83317.5|83267.5|83286.5|83256.4|40
1622727890000|2021-06-03 13:44:50|83316.9|83266.9|83319.1|83269.1|83319.5|83269.5|83313.7|83263.7|35
1622727900000|2021-06-03 13:45:00|83318.8|83268.8|83317.5|83292.5|83326.3|83293.1|83313.2|83268.8|44
1622727910000|2021-06-03 13:45:10|83317.3|83292.3|83314.5|83289.5|83318.1|83293.1|83311.7|83286.7|35
1622727920000|2021-06-03 13:45:20|83315.7|83290.7|83318.1|83293.1|83318.7|83293.7|83315.2|83290.2|40
1622727930000|2021-06-03 13:45:30|83318|83293|83319.7|83294.7|83321.5|83296.5|83317.1|83292.1|42
1622727940000|2021-06-03 13:45:40|83320.9|83295.9|83323.7|83298.7|83325.7|83300.7|83319|83294|37
1622727950000|2021-06-03 13:45:50|83322.8|83297.8|83316.2|83291.2|83326.2|83301.2|83314.8|83289.8|41
1622727960000|2021-06-03 13:46:00|83316.4|83291.4|83317.9|83292.9|83319.2|83294.2|83313.9|83288.9|32
1622727970000|2021-06-03 13:46:10|83318.3|83293.3|83320.4|83295.4|83323.6|83298.6|83317.3|83292.3|43
1622727980000|2021-06-03 13:46:20|83319.7|83294.7|83318.8|83293.8|83320.9|83295.9|83314.9|83289.9|37
1622727990000|2021-06-03 13:46:30|83319.3|83294.3|83326.2|83301.2|83329.2|83304.2|83315.9|83290.9|40
1622728000000|2021-06-03 13:46:40|83325.9|83300.9|83329.7|83304.7|83330.8|83305.8|83323.4|83298.4|37
1622728010000|2021-06-03 13:46:50|83331.9|83306.9|83331|83306|83343.7|83312|83328.6|83293.7|39
1622728020000|2021-06-03 13:47:00|83330.7|83305.7|83334.5|83309.5|83337.7|83312.7|83330.3|83305.3|40
1622728030000|2021-06-03 13:47:10|83334.9|83309.9|83337.9|83312.9|83344.7|83319.7|83334.7|83309.7|41
1622728040000|2021-06-03 13:47:20|83337.1|83312.1|83337.1|83312.1|83337.3|83312.3|83332.9|83307.9|40
1622728050000|2021-06-03 13:47:30|83336.3|83311.3|83347.3|83322.3|83349|83324|83336.1|83311.1|41
1622728060000|2021-06-03 13:47:40|83345.6|83320.6|83338.5|83313.5|83346.5|83321.5|83335.4|83310.4|41
1622728070000|2021-06-03 13:47:50|83337.8|83312.8|83339.4|83314.4|83347.2|83322.2|83337.8|83312.8|44
1622728080000|2021-06-03 13:48:00|83340.1|83315.1|83334.7|83309.7|83340.7|83315.7|83330.4|83305.4|44
1622728090000|2021-06-03 13:48:10|83330.4|83305.4|83331.4|83306.4|83332.8|83307.8|83328.1|83303.1|42
1622728100000|2021-06-03 13:48:20|83330.6|83305.6|83322.2|83297.2|83336.7|83306.1|83320.3|83284.6|42
1622728110000|2021-06-03 13:48:30|83321|83296|83327.3|83277.3|83331.2|83296|83316.9|83277.2|40
1622728120000|2021-06-03 13:48:40|83328|83278|83339.4|83289.4|83340.4|83297.9|83318.4|83277.1|36
1622728130000|2021-06-03 13:48:50|83339.5|83289.5|83338.6|83288.6|83341|83291|83336.5|83286.5|36
1622728140000|2021-06-03 13:49:00|83339.5|83289.5|83330.1|83305.1|83340.7|83305.5|83324.1|83288.7|40
1622728150000|2021-06-03 13:49:10|83329.4|83304.4|83326.6|83301.6|83331.4|83306.4|83325.5|83300.5|39
1622728160000|2021-06-03 13:49:20|83326.7|83301.7|83336.4|83311.4|83339.9|83314.9|83326.7|83301.7|42
1622728170000|2021-06-03 13:49:30|83336.8|83311.8|83342.1|83317.1|83346|83321|83336.4|83311.4|39
1622728180000|2021-06-03 13:49:40|83342.7|83317.7|83342.8|83317.8|83344|83319|83339.8|83314.8|32
1622728190000|2021-06-03 13:49:50|83342.2|83317.2|83339.4|83314.4|83342.8|83317.8|83339.3|83314.3|36
1622728200000|2021-06-03 13:50:00|83339.3|83314.3|83342.2|83317.2|83343.4|83318.4|83338.8|83313.8|40
1622728210000|2021-06-03 13:50:10|83342.3|83317.3|83348.6|83323.6|83348.6|83323.6|83341.8|83316.8|33
1622728220000|2021-06-03 13:50:20|83350.1|83325.1|83350.4|83325.4|83354.5|83329.5|83346.1|83321.1|33
1622728230000|2021-06-03 13:50:30|83350.3|83325.3|83364.8|83314.8|83364.8|83335.7|83346.3|83310.2|40
1622728240000|2021-06-03 13:50:40|83365.3|83315.3|83357.7|83332.7|83366.6|83334.2|83346.7|83307.8|41
1622728250000|2021-06-03 13:50:50|83359.3|83334.3|83370.7|83320.7|83376.3|83337.6|83356.7|83319.7|41
1622728260000|2021-06-03 13:51:00|83371|83321|83361.7|83336.7|83372.9|83338.5|83356.8|83318.6|64
1622728270000|2021-06-03 13:51:10|83361.6|83336.6|83365.3|83340.3|83369.5|83340.3|83357.1|83318.9|54
1622728280000|2021-06-03 13:51:20|83363.6|83338.6|83364.5|83339.5|83364.6|83339.6|83361.5|83336.5|59
1622728290000|2021-06-03 13:51:30|83364.4|83339.4|83364.1|83339.1|83380.4|83348|83363.5|83330.4|67
1622728300000|2021-06-03 13:51:40|83363.9|83338.9|83354.5|83329.5|83367.5|83342.5|83354.1|83329.1|49
1622728310000|2021-06-03 13:51:50|83354.4|83329.4|83357|83332|83357|83332|83347.3|83322.3|60
1622728320000|2021-06-03 13:52:00|83356|83331|83353.4|83328.4|83361.8|83336.8|83351.7|83326.7|71
1622728330000|2021-06-03 13:52:10|83352.1|83327.1|83344|83319|83352.1|83327.1|83342.9|83317.9|59
1622728340000|2021-06-03 13:52:20|83343.7|83318.7|83336.7|83311.7|83346.2|83321.2|83335.4|83310.4|58
1622728350000|2021-06-03 13:52:30|83337|83312|83347.8|83297.8|83349.6|83312|83330.9|83296.8|42
1622728360000|2021-06-03 13:52:40|83348.2|83298.2|83328.3|83303.3|83348.2|83308.9|83328.3|83294.8|58
1622728370000|2021-06-03 13:52:50|83328.6|83303.6|83320|83295|83338.7|83304.9|83319.6|83283.4|60
1622728380000|2021-06-03 13:53:00|83319.9|83294.9|83321|83296|83323.8|83298.8|83317|83292|53
1622728390000|2021-06-03 13:53:10|83320.3|83295.3|83341.5|83291.5|83341.5|83303.5|83317.9|83284.7|58
1622728400000|2021-06-03 13:53:20|83339.5|83289.5|83316.6|83291.6|83339.5|83300.4|83312.8|83275.6|62
1622728410000|2021-06-03 13:53:30|83316.4|83291.4|83321.8|83296.8|83322.1|83297.1|83313.5|83288.5|67
1622728420000|2021-06-03 13:53:40|83323.3|83298.3|83320.7|83270.7|83344.1|83308.7|83315.8|83268.5|60
1622728430000|2021-06-03 13:53:50|83321.7|83271.7|83300.2|83275.2|83322.9|83281.1|83300|83271.7|56
1622728440000|2021-06-03 13:54:00|83300.6|83275.6|83313.6|83288.6|83327.5|83290.5|83297.3|83272.3|64
1622728450000|2021-06-03 13:54:10|83313.4|83288.4|83305.7|83280.7|83326.8|83289.8|83300.7|83275.2|70
1622728460000|2021-06-03 13:54:20|83306|83281|83280|83255|83306.6|83281.6|83280|83255|71
1622728470000|2021-06-03 13:54:30|83285.8|83235.8|83272.2|83222.2|83285.8|83239.8|83262.9|83221.8|72
1622728480000|2021-06-03 13:54:40|83272.7|83222.7|83262.1|83237.1|83275.8|83244.4|83262.1|83222.6|61
1622728490000|2021-06-03 13:54:50|83263.3|83238.3|83266.2|83241.2|83277.9|83243.8|83261.7|83225|62
1622728500000|2021-06-03 13:55:00|83265.7|83240.7|83269.8|83244.8|83276.3|83251.3|83263.6|83238.6|60
1622728510000|2021-06-03 13:55:10|83269.9|83244.9|83264.1|83239.1|83275.3|83248.1|83262|83225.3|57
1622728520000|2021-06-03 13:55:20|83264.3|83239.3|83259.1|83234.1|83270.8|83245.8|83259|83234|66
1622728530000|2021-06-03 13:55:30|83258.3|83233.3|83252.9|83227.9|83258.3|83233.3|83249.7|83224.7|71
1622728540000|2021-06-03 13:55:40|83253.2|83228.2|83251.5|83226.5|83253.7|83228.7|83251.5|83226.5|52
1622728550000|2021-06-03 13:55:50|83250.3|83225.3|83244.9|83219.9|83253.4|83226.9|83239.3|83201.9|64
1622728560000|2021-06-03 13:56:00|83245.1|83220.1|83259.4|83234.4|83260.7|83235.7|83243.7|83218.7|71
1622728570000|2021-06-03 13:56:10|83259.9|83234.9|83261.7|83236.7|83273.8|83239.8|83258|83223.2|63
1622728580000|2021-06-03 13:56:20|83261.8|83236.8|83260|83235|83262.5|83237.5|83256.6|83231.6|57
1622728590000|2021-06-03 13:56:30|83260.4|83235.4|83257.5|83232.5|83262.6|83237.6|83256|83231|65
1622728600000|2021-06-03 13:56:40|83257.1|83232.1|83259.2|83234.2|83259.3|83234.3|83256.7|83231.7|39
1622728610000|2021-06-03 13:56:50|83259.6|83234.6|83259.7|83234.7|83263.5|83238.5|83258.4|83233.4|54
1622728620000|2021-06-03 13:57:00|83259.1|83234.1|83267.7|83242.7|83273.9|83248.9|83259.1|83234.1|68
1622728630000|2021-06-03 13:57:10|83267.9|83242.9|83278|83228|83284.6|83246.2|83263.8|83228|59
1622728640000|2021-06-03 13:57:20|83278.9|83228.9|83276.4|83226.4|83280.6|83230.6|83273.5|83223.5|64
1622728650000|2021-06-03 13:57:30|83277.9|83227.9|83279.1|83229.1|83280.1|83230.1|83273.8|83223.8|56
1622728660000|2021-06-03 13:57:40|83280.4|83230.4|83272.7|83222.7|83282.2|83232.2|83269.2|83219.2|66
1622728670000|2021-06-03 13:57:50|83273.4|83223.4|83274.1|83224.1|83274.9|83224.9|83268.8|83218.8|54
1622728680000|2021-06-03 13:58:00|83274.4|83224.4|83276.6|83226.6|83281.4|83231.4|83274|83224|54
1622728690000|2021-06-03 13:58:10|83276.9|83226.9|83275.1|83225.1|83279.2|83229.2|83272.9|83222.9|50
1622728700000|2021-06-03 13:58:20|83274.4|83224.4|83255.1|83230.1|83274.4|83233.8|83255.1|83220.3|49
1622728710000|2021-06-03 13:58:30|83254.8|83229.8|83253.8|83228.8|83267.8|83230.6|83252.8|83211.9|51
1622728720000|2021-06-03 13:58:40|83253.2|83228.2|83254.2|83229.2|83257.6|83232.6|83252.1|83227.1|55
1622728730000|2021-06-03 13:58:50|83255.1|83230.1|83256.9|83231.9|83257.5|83232.5|83253.3|83228.3|40
1622728740000|2021-06-03 13:59:00|83257.1|83232.1|83252.3|83227.3|83264.9|83239.9|83247.8|83222.8|67
1622728750000|2021-06-03 13:59:10|83252.2|83227.2|83233.8|83183.8|83259.4|83227.2|83218.6|83168.6|74
1622728760000|2021-06-03 13:59:20|83229.7|83179.7|83232.9|83182.9|83233.4|83183.4|83222.9|83172.9|67
1622728770000|2021-06-03 13:59:30|83233|83183|83246.6|83196.6|83246.6|83196.6|83233|83183|52
1622728780000|2021-06-03 13:59:40|83246.8|83196.8|83266.4|83216.4|83266.4|83216.4|83246|83196|61
1622728790000|2021-06-03 13:59:50|83264.7|83214.7|83261.2|83211.2|83264.7|83214.7|83258.5|83208.5|54
1622728800000|2021-06-03 14:00:00|83261.5|83211.5|83296.7|83246.7|83301.9|83251.9|83261.5|83211.5|76
1622728810000|2021-06-03 14:00:10|83299.3|83249.3|83320|83270|83320|83270|83299.1|83249.1|68
1622728820000|2021-06-03 14:00:20|83319.2|83269.2|83294.1|83269.1|83325.9|83275.9|83293.9|83260.2|73
1622728830000|2021-06-03 14:00:30|83296.2|83271.2|83288.8|83263.8|83308.8|83271.2|83282|83250.8|68
1622728840000|2021-06-03 14:00:40|83289.6|83264.6|83303.4|83278.4|83320.6|83283|83289.6|83260.9|72
1622728850000|2021-06-03 14:00:50|83303.6|83278.6|83304.3|83279.3|83305.7|83280.7|83296.4|83271.4|69
1622728860000|2021-06-03 14:01:00|83303.8|83278.8|83305.9|83280.9|83314.7|83289.7|83293.9|83268.9|75
1622728870000|2021-06-03 14:01:10|83306|83281|83302.2|83277.2|83316|83284|83301.1|83265|67
1622728880000|2021-06-03 14:01:20|83301.2|83276.2|83313.8|83288.8|83320.3|83295.3|83299.6|83274.6|71
1622728890000|2021-06-03 14:01:30|83312.7|83287.7|83304.6|83279.6|83313.8|83288.8|83300.4|83275.4|68
1622728900000|2021-06-03 14:01:40|83305|83280|83306.3|83281.3|83313.6|83288.6|83300.5|83275.5|69
1622728910000|2021-06-03 14:01:50|83306.2|83281.2|83311.9|83286.9|83319.2|83294.2|83304.8|83279.8|69
1622728920000|2021-06-03 14:02:00|83311.5|83286.5|83281.1|83256.1|83312.1|83287.1|83281.1|83256.1|72
1622728930000|2021-06-03 14:02:10|83281.6|83256.6|83287.4|83262.4|83298.6|83262.4|83278.7|83247.2|65
1622728940000|2021-06-03 14:02:20|83299.8|83249.8|83294|83269|83301.2|83272.6|83286.8|83248.6|74
1622728950000|2021-06-03 14:02:30|83293.1|83268.1|83286.2|83261.2|83295.2|83270.2|83286.2|83261.2|65
1622728960000|2021-06-03 14:02:40|83286.1|83261.1|83271.8|83246.8|83287.3|83262.3|83270.5|83245.5|69
1622728970000|2021-06-03 14:02:50|83272.2|83247.2|83256.9|83231.9|83275.6|83247.4|83255.7|83218.6|70
1622728980000|2021-06-03 14:03:00|83257.8|83232.8|83260.3|83210.3|83261.4|83232.9|83245.2|83210.3|76
1622728990000|2021-06-03 14:03:10|83259.9|83209.9|83249.5|83224.5|83261.1|83233.1|83244.4|83209.9|72
1622729000000|2021-06-03 14:03:20|83249.9|83224.9|83247|83222|83261.7|83225.7|83241|83208.4|70
1622729010000|2021-06-03 14:03:30|83245.2|83220.2|83247.3|83222.3|83248|83223|83242.2|83217.2|64
1622729020000|2021-06-03 14:03:40|83247.5|83222.5|83245.5|83220.5|83247.5|83222.5|83241|83216|65
1622729030000|2021-06-03 14:03:50|83245.8|83220.8|83228.2|83203.2|83245.8|83220.8|83228.1|83203.1|66
1622729040000|2021-06-03 14:04:00|83228.6|83203.6|83227|83202|83232.5|83207.5|83223.1|83198.1|73
1622729050000|2021-06-03 14:04:10|83227.2|83202.2|83212.4|83187.4|83229.7|83204.7|83211.4|83186.4|68
1622729060000|2021-06-03 14:04:20|83212.8|83187.8|83213|83188|83216.3|83191.3|83211|83186|62
1622729070000|2021-06-03 14:04:30|83213.1|83188.1|83207.2|83182.2|83215|83190|83206.7|83181.7|60
1622729080000|2021-06-03 14:04:40|83206.6|83181.6|83212.2|83187.2|83214.2|83189.2|83205.8|83180.8|58
1622729090000|2021-06-03 14:04:50|83212|83187|83213.3|83188.3|83214.7|83189.7|83209.6|83184.6|54
1622729100000|2021-06-03 14:05:00|83217.8|83192.8|83213.8|83188.8|83217.8|83192.8|83209.5|83184.5|61
1622729110000|2021-06-03 14:05:10|83213.6|83188.6|83213.9|83188.9|83217.8|83192.8|83212.1|83187.1|56
1622729120000|2021-06-03 14:05:20|83214|83189|83223.5|83198.5|83237.7|83201.5|83213.9|83187.7|68
1622729130000|2021-06-03 14:05:30|83223.2|83198.2|83220.5|83195.5|83237|83199.4|83219.1|83185.9|57
1622729140000|2021-06-03 14:05:40|83221|83196|83222.5|83197.5|83222.5|83197.5|83218.9|83193.9|59
1622729150000|2021-06-03 14:05:50|83220.1|83195.1|83224.3|83199.3|83226.9|83201.9|83216.7|83191.7|65
1622729160000|2021-06-03 14:06:00|83223.1|83198.1|83226.4|83201.4|83226.8|83201.8|83223.1|83198.1|52
1622729170000|2021-06-03 14:06:10|83226.3|83201.3|83236.3|83211.3|83237.4|83212.4|83226.1|83201.1|59
1622729180000|2021-06-03 14:06:20|83236.2|83211.2|83239.8|83214.8|83246.8|83221.8|83236.2|83211.2|66
1622729190000|2021-06-03 14:06:30|83240.2|83215.2|83249.8|83224.8|83250.5|83225.5|83239.9|83214.9|46
1622729200000|2021-06-03 14:06:40|83249.2|83224.2|83251.1|83226.1|83252.3|83227.3|83248.5|83223.5|60
1622729210000|2021-06-03 14:06:50|83251.3|83226.3|83245|83220|83251.8|83226.8|83244.2|83219.2|57
1622729220000|2021-06-03 14:07:00|83245.3|83220.3|83246.2|83221.2|83246.4|83221.4|83235.5|83210.5|62
1622729230000|2021-06-03 14:07:10|83246.1|83221.1|83249.1|83224.1|83249.1|83224.1|83243.3|83218.3|66
1622729240000|2021-06-03 14:07:20|83249.9|83224.9|83240.2|83215.2|83249.9|83224.9|83238|83213|56
1622729250000|2021-06-03 14:07:30|83240.9|83215.9|83244.8|83219.8|83245.9|83220.9|83240.6|83215.6|52
1622729260000|2021-06-03 14:07:40|83246.6|83221.6|83248.3|83223.3|83251.3|83226.3|83246.6|83221.6|53
1622729270000|2021-06-03 14:07:50|83248.5|83223.5|83254.3|83229.3|83254.9|83229.9|83248.5|83223.5|46
1622729280000|2021-06-03 14:08:00|83254|83229|83260.2|83235.2|83268.4|83235.2|83253.7|83218.3|50
1622729290000|2021-06-03 14:08:10|83260.4|83235.4|83256.7|83231.7|83263.9|83238.9|83256.1|83231.1|63
1622729300000|2021-06-03 14:08:20|83257|83232|83262.1|83237.1|83262.1|83237.1|83249.6|83224.6|55
1622729310000|2021-06-03 14:08:30|83263.1|83238.1|83276.3|83251.3|83276.5|83251.5|83263.1|83238.1|55
1622729320000|2021-06-03 14:08:40|83276.5|83251.5|83270.9|83245.9|83277.2|83252.2|83269.7|83244.7|63
1622729330000|2021-06-03 14:08:50|83271.2|83246.2|83267.2|83242.2|83272.6|83247.6|83266.8|83241.8|61
1622729340000|2021-06-03 14:09:00|83267|83242|83247.8|83222.8|83267|83242|83231.4|83197.2|72
1622729350000|2021-06-03 14:09:10|83247.7|83222.7|83265.6|83240.6|83269.5|83244.5|83247.7|83222.7|70
1622729360000|2021-06-03 14:09:20|83265.1|83240.1|83261.5|83236.5|83266|83241|83255.6|83230.6|66
1622729370000|2021-06-03 14:09:30|83261.6|83236.6|83260.6|83235.6|83275.1|83239|83258.7|83225.1|54
1622729380000|2021-06-03 14:09:40|83260.4|83235.4|83272.5|83247.5|83280.3|83248.1|83259.1|83230.3|55
1622729390000|2021-06-03 14:09:50|83271.5|83246.5|83274|83249|83276.6|83251.6|83269.7|83244.7|60
1622729400000|2021-06-03 14:10:00|83275.2|83250.2|83274.5|83249.5|83275.2|83250.2|83269.8|83244.8|62
1622729410000|2021-06-03 14:10:10|83274|83249|83282.6|83257.6|83282.6|83257.6|83272.7|83247.7|51
1622729420000|2021-06-03 14:10:20|83282.7|83257.7|83301.3|83251.3|83302.3|83264.4|83281.6|83247.3|67
1622729430000|2021-06-03 14:10:30|83302|83252|83283.6|83258.6|83303.7|83267|83283.2|83245.9|61
1622729440000|2021-06-03 14:10:40|83283.8|83258.8|83298.5|83248.5|83300.4|83265.4|83282.6|83245.6|64
1622729450000|2021-06-03 14:10:50|83299.6|83249.6|83289.8|83264.8|83303.4|83270.2|83288|83248.5|55
1622729460000|2021-06-03 14:11:00|83290.1|83265.1|83294.7|83269.7|83294.7|83269.7|83289.4|83264.4|61
1622729470000|2021-06-03 14:11:10|83294.3|83269.3|83287.9|83262.9|83295.2|83270.2|83287.8|83262.8|47
1622729480000|2021-06-03 14:11:20|83287.8|83262.8|83289|83264|83289.3|83264.3|83284.4|83259.4|52
1622729490000|2021-06-03 14:11:30|83288.7|83263.7|83286.1|83261.1|83289.2|83264.2|83285.1|83260.1|52
1622729500000|2021-06-03 14:11:40|83286.6|83261.6|83286.9|83261.9|83292.6|83267.6|83284.3|83259.3|47
1622729510000|2021-06-03 14:11:50|83288|83263|83287.2|83262.2|83288.5|83263.5|83281.8|83256.8|53
1622729520000|2021-06-03 14:12:00|83287.4|83262.4|83290.4|83265.4|83303.3|83266.3|83285.6|83253.3|54
1622729530000|2021-06-03 14:12:10|83290.5|83265.5|83286.8|83261.8|83291.1|83266.1|83283.7|83258.7|56
1622729540000|2021-06-03 14:12:20|83289.3|83264.3|83287|83262|83289.7|83264.7|83286.2|83261.2|51
1622729550000|2021-06-03 14:12:30|83286.9|83261.9|83282.8|83257.8|83287.4|83262.4|83280.3|83255.3|52
1622729560000|2021-06-03 14:12:40|83283.9|83258.9|83291.3|83266.3|83291.3|83266.3|83282.3|83257.3|49
1622729570000|2021-06-03 14:12:50|83292.2|83267.2|83295.7|83270.7|83297.1|83272.1|83289.8|83264.8|56
1622729580000|2021-06-03 14:13:00|83296.2|83271.2|83294.7|83269.7|83297.4|83272.4|83291.7|83266.7|61
1622729590000|2021-06-03 14:13:10|83294.8|83269.8|83292.4|83267.4|83297.2|83272.2|83290.8|83265.8|55
1622729600000|2021-06-03 14:13:20|83293.5|83268.5|83304.4|83279.4|83308.2|83283.2|83293.1|83268.1|52
1622729610000|2021-06-03 14:13:30|83305.9|83280.9|83305.9|83280.9|83307.7|83282.7|83304.5|83279.5|45
1622729620000|2021-06-03 14:13:40|83306.4|83281.4|83307.3|83282.3|83307.3|83282.3|83302.4|83277.4|44
1622729630000|2021-06-03 14:13:50|83308.9|83283.9|83319.3|83294.3|83323.9|83298.9|83308.9|83283.9|62
1622729640000|2021-06-03 14:14:00|83319.9|83294.9|83313.9|83288.9|83320|83295|83311.8|83286.8|60
1622729650000|2021-06-03 14:14:10|83313.3|83288.3|83312.1|83287.1|83315|83290|83311.1|83286.1|58
1622729660000|2021-06-03 14:14:20|83312|83287|83320.2|83295.2|83321.7|83296.7|83312|83287|54
1622729670000|2021-06-03 14:14:30|83320.3|83295.3|83314.8|83289.8|83320.3|83295.3|83311.2|83286.2|59
1622729680000|2021-06-03 14:14:40|83314.7|83289.7|83321.3|83296.3|83322.6|83297.6|83314.6|83289.6|49
1622729690000|2021-06-03 14:14:50|83321.7|83296.7|83329.3|83304.3|83330.2|83305.2|83321.7|83296.7|56
1622729700000|2021-06-03 14:15:00|83328.6|83303.6|83329.5|83304.5|83340.5|83308.3|83323.5|83290|59
1622729710000|2021-06-03 14:15:10|83329.9|83304.9|83332.1|83307.1|83334.7|83309.7|83329.4|83304.4|64
1622729720000|2021-06-03 14:15:20|83332|83307|83327.7|83302.7|83332.5|83307.5|83327.4|83302.4|41
1622729730000|2021-06-03 14:15:30|83328.2|83303.2|83330.6|83305.6|83332.5|83307.5|83324.8|83299.8|48
1622729740000|2021-06-03 14:15:40|83331.6|83306.6|83345.1|83320.1|83345.1|83320.1|83331.6|83306.6|55
1622729750000|2021-06-03 14:15:50|83344.6|83319.6|83342.2|83317.2|83346.4|83321.4|83342.2|83317.2|44
1622729760000|2021-06-03 14:16:00|83342.1|83317.1|83342.5|83317.5|83346.4|83321.4|83340.6|83315.6|52
1622729770000|2021-06-03 14:16:10|83342.7|83317.7|83340.3|83315.3|83342.7|83317.7|83338.6|83313.6|38
1622729780000|2021-06-03 14:16:20|83340.7|83315.7|83343.4|83318.4|83346.4|83321.4|83340.7|83315.7|50
1622729790000|2021-06-03 14:16:30|83341.4|83316.4|83345.4|83320.4|83345.4|83320.4|83341|83316|37
1622729800000|2021-06-03 14:16:40|83349.9|83324.9|83373.5|83348.5|83388.9|83353.9|83349.9|83324.9|77
1622729810000|2021-06-03 14:16:50|83373.7|83348.7|83398|83348|83399|83358|83371.8|83341.5|71
1622729820000|2021-06-03 14:17:00|83398.4|83348.4|83365.9|83340.9|83398.4|83355.9|83359.5|83326.5|76
1622729830000|2021-06-03 14:17:10|83365.7|83340.7|83371.7|83346.7|83373.6|83348.6|83363.3|83338.3|55
1622729840000|2021-06-03 14:17:20|83372.1|83347.1|83400.1|83350.1|83402.1|83362|83372.1|83347.1|56
1622729850000|2021-06-03 14:17:30|83399.8|83349.8|83388.2|83363.2|83400.7|83364.9|83385.1|83345.9|61
1622729860000|2021-06-03 14:17:40|83388.4|83363.4|83392.8|83367.8|83393|83368|83387.5|83362.5|42
1622729870000|2021-06-03 14:17:50|83392.3|83367.3|83396.6|83371.6|83399.9|83374.9|83392.3|83367.3|50
1622729880000|2021-06-03 14:18:00|83396.5|83371.5|83397.8|83372.8|83399.2|83374.2|83393.2|83368.2|53
1622729890000|2021-06-03 14:18:10|83398.5|83373.5|83395.4|83370.4|83401.4|83376.4|83390.3|83365.3|55
1622729900000|2021-06-03 14:18:20|83394.6|83369.6|83397.5|83372.5|83397.5|83372.5|83388.8|83363.8|59
1622729910000|2021-06-03 14:18:30|83396.2|83371.2|83401.6|83376.6|83402|83377|83394.6|83369.6|55
1622729920000|2021-06-03 14:18:40|83401.5|83376.5|83388.2|83363.2|83402|83377|83387.2|83362.2|58
1622729930000|2021-06-03 14:18:50|83388.4|83363.4|83379.6|83354.6|83388.4|83363.4|83378.3|83353.3|54
1622729940000|2021-06-03 14:19:00|83377.1|83352.1|83378.9|83353.9|83381.1|83355.8|83366.8|83331.1|65
1622729950000|2021-06-03 14:19:10|83379.3|83354.3|83382.3|83357.3|83382.8|83357.8|83376.8|83351.8|57
1622729960000|2021-06-03 14:19:20|83381.8|83356.8|83373.2|83348.2|83382.9|83357.9|83373.2|83348.2|46
1622729970000|2021-06-03 14:19:30|83374.2|83349.2|83368.6|83343.6|83374.3|83349.3|83368.6|83343.6|54
1622729980000|2021-06-03 14:19:40|83369.5|83344.5|83368.6|83343.6|83383.8|83348.8|83366.3|83333.8|54
1622729990000|2021-06-03 14:19:50|83368.3|83343.3|83370.5|83345.5|83371.6|83346.6|83367.9|83342.9|52
1622730000000|2021-06-03 14:20:00|83370.6|83345.6|83354.1|83329.1|83370.6|83345.6|83354.1|83329.1|51
1622730010000|2021-06-03 14:20:10|83354.4|83329.4|83351.7|83326.7|83355|83330|83350.5|83325.5|38
1622730020000|2021-06-03 14:20:20|83351.9|83326.9|83351.5|83326.5|83366.6|83331.1|83348.7|83316.6|48
1622730030000|2021-06-03 14:20:30|83351.9|83326.9|83358.9|83333.9|83359.3|83334.3|83351.1|83326.1|49
1622730040000|2021-06-03 14:20:40|83358.7|83333.7|83374.8|83349.8|83374.8|83349.8|83358.7|83333.7|51
1622730050000|2021-06-03 14:20:50|83374.7|83349.7|83381.1|83356.1|83382.3|83357.3|83374.6|83349.6|48
1622730060000|2021-06-03 14:21:00|83382.1|83357.1|83371.3|83346.3|83383.6|83358.6|83370.4|83345.4|62
1622730070000|2021-06-03 14:21:10|83370.8|83345.8|83373.5|83323.5|83377|83345.8|83359.2|83323.3|55
1622730080000|2021-06-03 14:21:20|83374.2|83324.2|83360.1|83335.1|83375.3|83339.8|83356.7|83324.2|59
1622730090000|2021-06-03 14:21:30|83358.2|83333.2|83349|83324|83358.2|83333.2|83343.6|83318.6|62
1622730100000|2021-06-03 14:21:40|83349.6|83324.6|83363.8|83313.8|83364.4|83326.9|83348.3|83311.7|51
1622730110000|2021-06-03 14:21:50|83362|83312|83345.7|83295.7|83363.7|83319.7|83344.7|83295.6|65
1622730120000|2021-06-03 14:22:00|83346.4|83296.4|83357|83307|83357.7|83319.5|83335.5|83296.2|60
1622730130000|2021-06-03 14:22:10|83357.1|83307.1|83332.5|83307.5|83358.3|83316.4|83330.5|83304.2|57
1622730140000|2021-06-03 14:22:20|83332.3|83307.3|83325.7|83300.7|83332.3|83307.3|83325.2|83300.2|49
1622730150000|2021-06-03 14:22:30|83326.3|83301.3|83327.6|83302.6|83328|83303|83317.6|83292.6|60
1622730160000|2021-06-03 14:22:40|83326.9|83301.9|83326.9|83301.9|83331.7|83306.7|83325.4|83300.4|59
1622730170000|2021-06-03 14:22:50|83326.1|83301.1|83302.4|83277.4|83326.1|83301.1|83301.4|83276.4|60
1622730180000|2021-06-03 14:23:00|83301.2|83276.2|83303.9|83278.9|83314.4|83280.9|83299.5|83262.5|52
1622730190000|2021-06-03 14:23:10|83302.7|83277.7|83300.2|83275.2|83305.6|83280.6|83299.8|83274.8|58
1622730200000|2021-06-03 14:23:20|83300.5|83275.5|83300.4|83275.4|83302.6|83277.6|83300.2|83275.2|27
1622730210000|2021-06-03 14:23:30|83301.4|83276.4|83287.2|83237.2|83304.9|83279.9|83284.4|83236.8|58
1622730220000|2021-06-03 14:23:40|83286.2|83236.2|83282.6|83257.6|83290.3|83258.5|83278.6|83235.3|63
1622730230000|2021-06-03 14:23:50|83282.7|83257.7|83293|83268|83293|83268|83279.7|83254.7|51
1622730240000|2021-06-03 14:24:00|83306.2|83256.2|83289.4|83264.4|83306.2|83270.1|83286.2|83256.2|56
1622730250000|2021-06-03 14:24:10|83291|83266|83291.1|83266.1|83295.2|83270.2|83290.5|83265.5|45
1622730260000|2021-06-03 14:24:20|83290.9|83265.9|83290|83265|83292|83267|83286.7|83261.7|50
1622730270000|2021-06-03 14:24:30|83290.6|83265.6|83289.2|83264.2|83301.2|83265.6|83284.5|83247|49
1622730280000|2021-06-03 14:24:40|83288.3|83263.3|83289.1|83264.1|83291.5|83266.5|83287.7|83262.7|49
1622730290000|2021-06-03 14:24:50|83288.9|83263.9|83289.4|83264.4|83290.2|83265.2|83288.7|83263.7|22
1622730300000|2021-06-03 14:25:00|83290|83265|83299.9|83249.9|83299.9|83266.9|83284.8|83249.9|60
1622730310000|2021-06-03 14:25:10|83299.8|83249.8|83300|83250|83301.6|83267.1|83284.2|83245.9|56
1622730320000|2021-06-03 14:25:20|83299.8|83249.8|83301.4|83251.4|83301.4|83264|83287.3|83246.6|58
1622730330000|2021-06-03 14:25:30|83301|83251|83310.8|83260.8|83310.8|83272.3|83293.8|83250.9|53
1622730340000|2021-06-03 14:25:40|83310.4|83260.4|83292.1|83267.1|83313.3|83276.3|83292.1|83254.8|60
1622730350000|2021-06-03 14:25:50|83292.3|83267.3|83297.2|83272.2|83308.3|83273.5|83292.3|83255.6|49
1622730360000|2021-06-03 14:26:00|83297|83272|83316.3|83266.3|83316.3|83275|83296.1|83260.6|54
1622730370000|2021-06-03 14:26:10|83318.3|83268.3|83323.1|83273.1|83323.1|83288.9|83310.8|83268.3|53
1622730380000|2021-06-03 14:26:20|83322.1|83272.1|83332.5|83282.5|83334.9|83284.9|83322.1|83272.1|61
1622730390000|2021-06-03 14:26:30|83332.2|83282.2|83312.8|83287.8|83335.7|83297.3|83312.8|83277|60
1622730400000|2021-06-03 14:26:40|83313.1|83288.1|83313.4|83288.4|83325.9|83288.7|83312.1|83270.8|66
1622730410000|2021-06-03 14:26:50|83313|83288|83334.4|83284.4|83334.5|83288|83312.8|83271.7|58
1622730420000|2021-06-03 14:27:00|83334.7|83284.7|83328.5|83303.5|83343.3|83305.5|83323.1|83284.6|48
1622730430000|2021-06-03 14:27:10|83339|83289|83341.5|83291.5|83342.5|83292.5|83335.9|83285.9|57
1622730440000|2021-06-03 14:27:20|83341.4|83291.4|83340.6|83290.6|83346.1|83308.6|83327.6|83289.9|52
1622730450000|2021-06-03 14:27:30|83340.9|83290.9|83326.4|83301.4|83340.9|83304.3|83323.4|83287|55
1622730460000|2021-06-03 14:27:40|83326.1|83301.1|83330.4|83305.4|83332.3|83307.3|83324.2|83299.2|51
1622730470000|2021-06-03 14:27:50|83330.5|83305.5|83327.5|83302.5|83344.2|83311.7|83327.3|83289.5|56
1622730480000|2021-06-03 14:28:00|83328|83303|83325.2|83300.2|83340.7|83303|83322.1|83287.4|62
1622730490000|2021-06-03 14:28:10|83325.1|83300.1|83342.6|83292.6|83342.6|83304.8|83324.5|83292.6|43
1622730500000|2021-06-03 14:28:20|83343.5|83293.5|83351.2|83301.2|83351.2|83313.5|83338.5|83289.9|58
1622730510000|2021-06-03 14:28:30|83351.5|83301.5|83364.4|83314.4|83364.6|83321.5|83346.5|83301.5|66
1622730520000|2021-06-03 14:28:40|83364.2|83314.2|83368.3|83318.3|83369.5|83330.6|83353.1|83314.2|47
1622730530000|2021-06-03 14:28:50|83369.3|83319.3|83364.7|83314.7|83369.9|83319.9|83364.3|83314.3|48
1622730540000|2021-06-03 14:29:00|83364.9|83314.9|83366|83316|83366.4|83316.4|83360|83310|58
1622730550000|2021-06-03 14:29:10|83365.8|83315.8|83362|83312|83366.3|83316.3|83360.5|83310.5|48
1622730560000|2021-06-03 14:29:20|83362.3|83312.3|83363.3|83313.3|83363.5|83313.5|83362|83312|45
1622730570000|2021-06-03 14:29:30|83363.2|83313.2|83371.1|83321.1|83371.1|83321.1|83363.1|83313.1|42
1622730580000|2021-06-03 14:29:40|83369.5|83319.5|83364.4|83314.4|83371.4|83327.3|83347.9|83311.1|54
1622730590000|2021-06-03 14:29:50|83364.5|83314.5|83351.8|83326.8|83366.7|83329.7|83350.2|83313.8|55
1622730600000|2021-06-03 14:30:00|83352.4|83327.4|83387.7|83337.7|83392.1|83342.1|83352.3|83324.1|68
1622730610000|2021-06-03 14:30:10|83390.9|83340.9|83389.6|83339.6|83401.5|83351.5|83389.6|83339.6|72
1622730620000|2021-06-03 14:30:20|83390.7|83340.7|83392.7|83342.7|83396.7|83346.7|83389.5|83339.5|62
1622730630000|2021-06-03 14:30:30|83391.4|83341.4|83384.7|83334.7|83393|83347.9|83367.6|83328.5|63
1622730640000|2021-06-03 14:30:40|83382.8|83332.8|83381.8|83331.8|83384.6|83349.7|83363.5|83325.1|71
1622730650000|2021-06-03 14:30:50|83381.4|83331.4|83376.9|83326.9|83382.3|83339.6|83362.9|83326.1|56
1622730660000|2021-06-03 14:31:00|83377.1|83327.1|83381.8|83331.8|83381.8|83341.9|83360.4|83321.7|74
1622730670000|2021-06-03 14:31:10|83381.7|83331.7|83392.2|83342.2|83393.4|83355.7|83373.9|83331.7|71
1622730680000|2021-06-03 14:31:20|83392.8|83342.8|83387.5|83337.5|83393|83343|83386.1|83336.1|43
1622730690000|2021-06-03 14:31:30|83387.8|83337.8|83374.8|83349.8|83388.7|83350.5|83373.2|83335.8|50
1622730700000|2021-06-03 14:31:40|83374.9|83349.9|83376.3|83351.3|83388.9|83351.4|83372.3|83338.9|41
1622730710000|2021-06-03 14:31:50|83376.6|83351.6|83373.2|83348.2|83385.5|83351.7|83372.5|83335.5|41
1622730720000|2021-06-03 14:32:00|83373|83348|83377.6|83352.6|83397.4|83357.2|83370.9|83340.9|58
1622730730000|2021-06-03 14:32:10|83378|83353|83391.1|83341.1|83395.4|83360.1|83376.5|83341.1|51
1622730740000|2021-06-03 14:32:20|83391.2|83341.2|83389.4|83339.4|83392|83355.8|83375.4|83339.4|44
1622730750000|2021-06-03 14:32:30|83389.7|83339.7|83379|83354|83389.7|83354.1|83373|83338.6|53
1622730760000|2021-06-03 14:32:40|83378.8|83353.8|83377.7|83352.7|83397.3|83358.5|83377|83341.4|44
1622730770000|2021-06-03 14:32:50|83376.7|83351.7|83376.3|83351.3|83377.6|83352.6|83375.7|83350.7|30
1622730780000|2021-06-03 14:33:00|83375.7|83350.7|83386.2|83336.2|83387.5|83352.3|83370.5|83333.1|57
1622730790000|2021-06-03 14:33:10|83385.9|83335.9|83377.4|83352.4|83392|83353|83373.9|83335.6|46
1622730800000|2021-06-03 14:33:20|83377.1|83352.1|83375.8|83350.8|83390.4|83353.4|83374.8|83340.4|40
1622730810000|2021-06-03 14:33:30|83375.9|83350.9|83393.5|83343.5|83393.5|83352.8|83375.9|83340.3|31
1622730820000|2021-06-03 14:33:40|83392.9|83342.9|83378.1|83353.1|83394.8|83356.4|83376|83338.2|64
1622730830000|2021-06-03 14:33:50|83378.7|83353.7|83375.8|83350.8|83399.3|83360|83375.8|83339.5|60
1622730840000|2021-06-03 14:34:00|83376|83351|83376.4|83351.4|83380.2|83355.2|83372.8|83347.8|58
1622730850000|2021-06-03 14:34:10|83376.2|83351.2|83381.7|83356.7|83392.7|83358.5|83376.2|83342.7|57
1622730860000|2021-06-03 14:34:20|83381|83356|83380.3|83355.3|83383.2|83358.2|83376.9|83351.9|52
1622730870000|2021-06-03 14:34:30|83380.9|83355.9|83378.8|83353.8|83391.8|83356.6|83373.5|83336.1|56
1622730880000|2021-06-03 14:34:40|83378.6|83353.6|83374.8|83349.8|83389.5|83354.2|83373.9|83339.5|38
1622730890000|2021-06-03 14:34:50|83375.1|83350.1|83372.1|83347.1|83375.4|83350.4|83370.9|83345.9|44
1622730900000|2021-06-03 14:35:00|83371.4|83346.4|83371.3|83346.3|83383.2|83346.4|83369.8|83332.1|39
1622730910000|2021-06-03 14:35:10|83371.2|83346.2|83378.6|83353.6|83379|83354|83370.5|83345.5|48
1622730920000|2021-06-03 14:35:20|83379.7|83354.7|83375.4|83350.4|83380|83355|83371.9|83346.9|46
1622730930000|2021-06-03 14:35:30|83375.2|83350.2|83379.2|83354.2|83381.5|83356.5|83374.9|83349.9|59
1622730940000|2021-06-03 14:35:40|83380.2|83355.2|83378.9|83353.9|83380.6|83355.6|83376.5|83351.5|42
1622730950000|2021-06-03 14:35:50|83378.3|83353.3|83371.3|83346.3|83378.3|83353.3|83370.3|83345.3|39
1622730960000|2021-06-03 14:36:00|83371.6|83346.6|83369.2|83344.2|83371.6|83346.6|83364.8|83339.8|54
1622730970000|2021-06-03 14:36:10|83368.9|83343.9|83368.6|83343.6|83383.3|83346.7|83366.5|83333.1|43
1622730980000|2021-06-03 14:36:20|83369.3|83344.3|83364.6|83339.6|83379.7|83347.1|83364.5|83326|56
1622730990000|2021-06-03 14:36:30|83364.7|83339.7|83363.6|83338.6|83366.1|83341.1|83362.1|83337.1|37
1622731000000|2021-06-03 14:36:40|83363.7|83338.7|83358|83333|83363.7|83338.7|83355.8|83330.8|50
1622731010000|2021-06-03 14:36:50|83359.1|83334.1|83355.7|83330.7|83370.3|83335.2|83351|83318.5|51
1622731020000|2021-06-03 14:37:00|83355.3|83330.3|83366.7|83316.7|83370.8|83330.3|83349.2|83313|62
1622731030000|2021-06-03 14:37:10|83366.9|83316.9|83364.4|83314.4|83367|83317|83362.8|83312.8|42
1622731040000|2021-06-03 14:37:20|83364.6|83314.6|83365|83315|83365.9|83315.9|83363|83313|36
1622731050000|2021-06-03 14:37:30|83364.6|83314.6|83363.3|83338.3|83376.1|83339.2|83358.2|83312.9|55
1622731060000|2021-06-03 14:37:40|83363.1|83338.1|83372.2|83322.2|83377.9|83338.3|83362.8|83321.5|56
1622731070000|2021-06-03 14:37:50|83372.3|83322.3|83370.9|83320.9|83373.4|83335.6|83356.4|83319|59
1622731080000|2021-06-03 14:38:00|83370.3|83320.3|83362.5|83337.5|83375.8|83337.9|83361.2|83319|50
1622731090000|2021-06-03 14:38:10|83362.6|83337.6|83365.3|83340.3|83379.6|83344.2|83362.1|83326.3|61
1622731100000|2021-06-03 14:38:20|83365.1|83340.1|83358.9|83333.9|83376|83341.1|83357.5|83320.1|60
1622731110000|2021-06-03 14:38:30|83358.8|83333.8|83362.3|83337.3|83367.2|83342.2|83357.4|83332.4|43
1622731120000|2021-06-03 14:38:40|83364.1|83339.1|83362.9|83337.9|83367.5|83342.5|83361.3|83336.3|42
1622731130000|2021-06-03 14:38:50|83362.7|83337.7|83362.6|83337.6|83363.2|83338.2|83361.7|83336.7|23
1622731140000|2021-06-03 14:39:00|83362.5|83337.5|83375|83325|83375|83340.3|83359.2|83325|55
1622731150000|2021-06-03 14:39:10|83375.8|83325.8|83363.4|83338.4|83377.3|83341.6|83361.6|83322.9|60
1622731160000|2021-06-03 14:39:20|83364.9|83339.9|83368.4|83343.4|83373.6|83348.6|83364.9|83339.9|53
1622731170000|2021-06-03 14:39:30|83368.3|83343.3|83370|83345|83385|83349.3|83367.9|83331.9|49
1622731180000|2021-06-03 14:39:40|83369|83344|83372.6|83347.6|83384|83347.9|83369|83333.1|46
1622731190000|2021-06-03 14:39:50|83372.2|83347.2|83379.7|83354.7|83392.2|83355.4|83372.2|83340.1|57
1622731200000|2021-06-03 14:40:00|83380|83355|83382.7|83357.7|83385|83360|83377.9|83352.9|57
1622731210000|2021-06-03 14:40:10|83383|83358|83385.7|83360.7|83393.5|83368.5|83383|83358|52
1622731220000|2021-06-03 14:40:20|83385.8|83360.8|83408.1|83358.1|83408.1|83368.8|83383.4|83349.6|60
1622731230000|2021-06-03 14:40:30|83407.6|83357.6|83392.9|83367.9|83409.6|83372.6|83392.5|83356.2|57
1622731240000|2021-06-03 14:40:40|83392.8|83367.8|83390.6|83365.6|83393.3|83368.3|83388|83363|50
1622731250000|2021-06-03 14:40:50|83390.5|83365.5|83383.9|83358.9|83400.5|83365.7|83382|83345.7|45
1622731260000|2021-06-03 14:41:00|83381.3|83356.3|83378.9|83353.9|83381.3|83356.3|83372|83347|60
1622731270000|2021-06-03 14:41:10|83379|83354|83380.8|83355.8|83380.8|83355.8|83376.6|83351.6|47
1622731280000|2021-06-03 14:41:20|83380.7|83355.7|83377.2|83352.2|83380.8|83355.8|83375.5|83350.5|26
1622731290000|2021-06-03 14:41:30|83376.2|83351.2|83365.2|83340.2|83377.2|83352.2|83364.3|83339.3|42
1622731300000|2021-06-03 14:41:40|83366.8|83341.8|83362.8|83337.8|83366.8|83341.8|83362.1|83337.1|43
1622731310000|2021-06-03 14:41:50|83362.5|83337.5|83353.8|83328.8|83363.4|83338.4|83353.6|83328.6|42
1622731320000|2021-06-03 14:42:00|83353.5|83328.5|83363.2|83338.2|83364.3|83339.3|83353|83328|40
1622731330000|2021-06-03 14:42:10|83363.4|83338.4|83362.7|83337.7|83368.3|83343.3|83361.4|83336.4|49
1622731340000|2021-06-03 14:42:20|83362.5|83337.5|83359.5|83334.5|83369.9|83344.9|83359.5|83334.5|51
1622731350000|2021-06-03 14:42:30|83361|83336|83366.2|83341.2|83372.2|83347.2|83360|83335|59
1622731360000|2021-06-03 14:42:40|83366.1|83341.1|83372|83347|83372|83347|83364.9|83339.9|40
1622731370000|2021-06-03 14:42:50|83371.6|83346.6|83374.6|83349.6|83389.3|83353.7|83371.6|83337.5|54
1622731380000|2021-06-03 14:43:00|83373.8|83348.8|83367.6|83342.6|83386.3|83348.8|83367.5|83332.4|50
1622731390000|2021-06-03 14:43:10|83368.1|83343.1|83372.6|83347.6|83372.8|83347.8|83367.1|83342.1|45
1622731400000|2021-06-03 14:43:20|83372.5|83347.5|83374.2|83349.2|83375.4|83350.4|83371.9|83346.9|40
1622731410000|2021-06-03 14:43:30|83374.1|83349.1|83369.8|83344.8|83384.7|83349.3|83369.8|83334.7|28
1622731420000|2021-06-03 14:43:40|83369.4|83344.4|83368.4|83343.4|83370.8|83345.8|83366.9|83341.9|33
1622731430000|2021-06-03 14:43:50|83368.1|83343.1|83377|83352|83389.3|83353.7|83367.6|83338.6|46
1622731440000|2021-06-03 14:44:00|83377.1|83352.1|83373|83348|83393.9|83357.2|83373|83334.7|46
1622731450000|2021-06-03 14:44:10|83375.7|83350.7|83385.3|83360.3|83385.3|83360.3|83373.3|83348.3|46
1622731460000|2021-06-03 14:44:20|83382.9|83357.9|83384|83359|83384.4|83359.4|83380.5|83355.5|42
1622731470000|2021-06-03 14:44:30|83383.8|83358.8|83386.6|83361.6|83387.4|83362.4|83383.4|83358.4|42
1622731480000|2021-06-03 14:44:40|83386.2|83361.2|83387.8|83362.8|83389.1|83364.1|83385.5|83360.5|46
1622731490000|2021-06-03 14:44:50|83387.7|83362.7|83391.4|83366.4|83406.2|83368.5|83386.8|83356.1|49
1622731500000|2021-06-03 14:45:00|83391.2|83366.2|83390.4|83365.4|83406.3|83375|83390.4|83356.3|59
1622731510000|2021-06-03 14:45:10|83388.8|83363.8|83384|83359|83389.3|83364.3|83383.3|83358.3|58
1622731520000|2021-06-03 14:45:20|83383.7|83358.7|83384.2|83359.2|83386.5|83361.5|83382.3|83357.3|57
1622731530000|2021-06-03 14:45:30|83384.4|83359.4|83395.6|83370.6|83395.6|83370.6|83384.1|83359.1|55
1622731540000|2021-06-03 14:45:40|83395.3|83370.3|83397.6|83372.6|83398.9|83373.9|83392.5|83367.5|63
1622731550000|2021-06-03 14:45:50|83397.1|83372.1|83393.2|83368.2|83398|83373|83392.2|83367.2|49
1622731560000|2021-06-03 14:46:00|83393.6|83368.6|83398.1|83373.1|83398.9|83373.9|83385.4|83360.4|62
1622731570000|2021-06-03 14:46:10|83399.2|83374.2|83398.7|83373.7|83400.3|83375.3|83393.6|83368.6|52
1622731580000|2021-06-03 14:46:20|83399.2|83374.2|83387.9|83362.9|83403.5|83375.7|83387.9|83351|63
1622731590000|2021-06-03 14:46:30|83388|83363|83378|83353|83388|83363|83377.4|83352.4|52
1622731600000|2021-06-03 14:46:40|83376.3|83351.3|83378.9|83353.9|83379.4|83354.4|83367.4|83342.4|54
1622731610000|2021-06-03 14:46:50|83378|83353|83379.4|83354.4|83380.6|83355.6|83376.2|83351.2|60
1622731620000|2021-06-03 14:47:00|83379.9|83354.9|83378.1|83353.1|83382|83357|83376.2|83351.2|49
1622731630000|2021-06-03 14:47:10|83378.4|83353.4|83379|83354|83381.5|83356.5|83371.2|83346.2|49
1622731640000|2021-06-03 14:47:20|83378.3|83353.3|83380.9|83355.9|83382.1|83357.1|83376.5|83351.5|60
1622731650000|2021-06-03 14:47:30|83381|83356|83389.1|83364.1|83389.1|83364.1|83371.6|83346.6|63
1622731660000|2021-06-03 14:47:40|83385.8|83360.8|83389.4|83364.4|83402.3|83366.3|83384.2|83348.1|64
1622731670000|2021-06-03 14:47:50|83390|83365|83398.6|83348.6|83399.6|83365.3|83387.3|83348.5|46
1622731680000|2021-06-03 14:48:00|83386.6|83361.6|83375.8|83350.8|83391.3|83361.6|83365.6|83340.6|66
1622731690000|2021-06-03 14:48:10|83375.6|83350.6|83366.1|83341.1|83375.6|83350.6|83364.6|83339.6|71
1622731700000|2021-06-03 14:48:20|83367.4|83342.4|83367.8|83342.8|83368.8|83343.8|83364|83339|50
1622731710000|2021-06-03 14:48:30|83366|83341|83375.8|83350.8|83376|83351|83366|83341|55
1622731720000|2021-06-03 14:48:40|83376.1|83351.1|83381.6|83356.6|83383.9|83358.9|83373.8|83348.8|55
1622731730000|2021-06-03 14:48:50|83381.7|83356.7|83372.4|83347.4|83382.1|83357.1|83371.3|83346.3|56
1622731740000|2021-06-03 14:49:00|83372.3|83347.3|83361.1|83336.1|83372.6|83347.6|83358.5|83333.5|57
1622731750000|2021-06-03 14:49:10|83360.6|83335.6|83349.1|83324.1|83361.7|83336.1|83343.4|83310.6|58
1622731760000|2021-06-03 14:49:20|83347.6|83322.6|83372.7|83347.7|83372.8|83347.8|83346.9|83321.9|64
1622731770000|2021-06-03 14:49:30|83372.4|83347.4|83374.4|83349.4|83388.5|83349.7|83369.2|83336.7|57
1622731780000|2021-06-03 14:49:40|83374.2|83349.2|83369.2|83344.2|83374.2|83349.2|83369.1|83344.1|43
1622731790000|2021-06-03 14:49:50|83366.4|83341.4|83361.5|83336.5|83368.1|83343.1|83360|83335|53
1622731800000|2021-06-03 14:50:00|83361.4|83336.4|83358|83333|83371.2|83338|83357.5|83320.6|54
1622731810000|2021-06-03 14:50:10|83358.5|83333.5|83363.9|83338.9|83365.4|83340.4|83358.1|83333.1|45
1622731820000|2021-06-03 14:50:20|83363.3|83338.3|83359.6|83334.6|83363.3|83338.3|83355.9|83330.9|49
1622731830000|2021-06-03 14:50:30|83359|83334|83363.2|83338.2|83363.9|83338.9|83358.5|83333.5|36
1622731840000|2021-06-03 14:50:40|83363|83338|83361|83336|83372.7|83341|83360.1|83322.7|53
1622731850000|2021-06-03 14:50:50|83359.2|83334.2|83364|83339|83364.8|83339.8|83358.9|83333.9|50
1622731860000|2021-06-03 14:51:00|83363.2|83338.2|83378|83353|83385.7|83353|83362.4|83335.7|52
1622731870000|2021-06-03 14:51:10|83376.9|83351.9|83386.4|83361.4|83396|83362.9|83376.9|83340.9|51
1622731880000|2021-06-03 14:51:20|83386.2|83361.2|83388.6|83363.6|83402.3|83364.7|83386.2|83348.3|48
1622731890000|2021-06-03 14:51:30|83388.4|83363.4|83371.1|83346.1|83397.1|83363.4|83371.1|83343.8|57
1622731900000|2021-06-03 14:51:40|83371.9|83346.9|83376.7|83351.7|83377.3|83352.3|83370.4|83345.4|59
1622731910000|2021-06-03 14:51:50|83376.8|83351.8|83384.5|83359.5|83393|83360.1|83376.8|83341.5|49
1622731920000|2021-06-03 14:52:00|83383.7|83358.7|83383.2|83358.2|83384.4|83359.4|83382.3|83357.3|35
1622731930000|2021-06-03 14:52:10|83383.3|83358.3|83386.9|83361.9|83396.3|83362.6|83375.8|83337|58
1622731940000|2021-06-03 14:52:20|83386.1|83361.1|83401.5|83351.5|83402.6|83365.1|83384.8|83350.1|53
1622731950000|2021-06-03 14:52:30|83401.4|83351.4|83392.2|83367.2|83404.5|83367.2|83388.2|83350.4|40
1622731960000|2021-06-03 14:52:40|83391.9|83366.9|83393.4|83368.4|83395.1|83370.1|83391.5|83366.5|48
1622731970000|2021-06-03 14:52:50|83393|83368|83391.2|83366.2|83394.2|83369.2|83390.5|83365.5|46
1622731980000|2021-06-03 14:53:00|83391|83366|83393.2|83368.2|83403.3|83368.2|83387.5|83350.8|56
1622731990000|2021-06-03 14:53:10|83393.6|83368.6|83390.1|83365.1|83407.9|83371|83388.8|83357.8|52
1622732000000|2021-06-03 14:53:20|83389.5|83364.5|83390.6|83365.6|83394.4|83369.4|83389.1|83364.1|51
1622732010000|2021-06-03 14:53:30|83390.1|83365.1|83387.3|83362.3|83403|83365.3|83384.5|83348|58
1622732020000|2021-06-03 14:53:40|83387.8|83362.8|83384.9|83359.9|83388.2|83363.2|83384.4|83359.4|52
1622732030000|2021-06-03 14:53:50|83384.5|83359.5|83397.3|83347.3|83398.9|83362.5|83383.3|83346.3|60
1622732040000|2021-06-03 14:54:00|83397.2|83347.2|83386.5|83361.5|83397.2|83362.1|83381.6|83347.2|47
1622732050000|2021-06-03 14:54:10|83386.7|83361.7|83389.5|83364.5|83403.6|83365.9|83384.3|83353.6|41
1622732060000|2021-06-03 14:54:20|83389.3|83364.3|83386.6|83361.6|83395.8|83370.8|83385.9|83360.9|53
1622732070000|2021-06-03 14:54:30|83387.3|83362.3|83396.4|83371.4|83396.9|83371.9|83386.1|83361.1|52
1622732080000|2021-06-03 14:54:40|83395.8|83370.8|83392.8|83367.8|83396.9|83371.9|83392.8|83367.8|53
1622732090000|2021-06-03 14:54:50|83393|83368|83393.9|83368.9|83395.5|83370.5|83389.3|83364.3|58
1622732100000|2021-06-03 14:55:00|83392.9|83367.9|83398.3|83373.3|83400|83375|83392.6|83367.6|49
1622732110000|2021-06-03 14:55:10|83397.9|83372.9|83429.4|83379.4|83438.1|83393.2|83396.6|83371.6|61
1622732120000|2021-06-03 14:55:20|83430.8|83380.8|83408.1|83383.1|83431.1|83387.5|83407.5|83371.8|67
1622732130000|2021-06-03 14:55:30|83407.8|83382.8|83408.5|83383.5|83409.6|83384.6|83406.8|83381.8|52
1622732140000|2021-06-03 14:55:40|83408.3|83383.3|83392.5|83367.5|83413.8|83383.4|83392.5|83360|55
1622732150000|2021-06-03 14:55:50|83393.7|83368.7|83391.6|83366.6|83396|83371|83389.8|83364.8|64
1622732160000|2021-06-03 14:56:00|83392|83367|83388.1|83363.1|83404.7|83369.4|83381.9|83354.1|66
1622732170000|2021-06-03 14:56:10|83387.6|83362.6|83384|83359|83390.1|83365.1|83382|83357|54
1622732180000|2021-06-03 14:56:20|83380.5|83355.5|83357.2|83332.2|83386|83355.5|83356.7|83326|70
1622732190000|2021-06-03 14:56:30|83357.3|83332.3|83359.9|83334.9|83375.8|83337.8|83357.3|83323.1|46
1622732200000|2021-06-03 14:56:40|83359.3|83334.3|83365.6|83315.6|83372.7|83334.3|83354.6|83315.1|50
1622732210000|2021-06-03 14:56:50|83365.8|83315.8|83347.5|83322.5|83368.6|83330.6|83344.9|83315.5|62
1622732220000|2021-06-03 14:57:00|83349.4|83324.4|83360.3|83310.3|83363.1|83324.4|83340.9|83301.9|64
1622732230000|2021-06-03 14:57:10|83344.1|83319.1|83356.5|83306.5|83360.9|83321.6|83344.1|83305.7|53
1622732240000|2021-06-03 14:57:20|83357.6|83307.6|83340.4|83315.4|83358.8|83319.9|83338.8|83306.7|52
1622732250000|2021-06-03 14:57:30|83340.8|83315.8|83358.2|83333.2|83360|83335|83340.8|83315.8|65
1622732260000|2021-06-03 14:57:40|83358.3|83333.3|83362.1|83337.1|83367.7|83342.7|83358.3|83333.3|58
1622732270000|2021-06-03 14:57:50|83362.5|83337.5|83356.9|83331.9|83365.1|83340.1|83355.3|83330.3|62
1622732280000|2021-06-03 14:58:00|83355.7|83330.7|83356.7|83331.7|83358.5|83333.5|83355.1|83330.1|54
1622732290000|2021-06-03 14:58:10|83356.3|83331.3|83359|83334|83360.8|83335.8|83355.6|83330.6|52
1622732300000|2021-06-03 14:58:20|83358.2|83333.2|83358.9|83333.9|83360.6|83335.6|83355.3|83330.3|60
1622732310000|2021-06-03 14:58:30|83359.8|83334.8|83350.6|83325.6|83361.1|83336.1|83349.8|83324.8|63
1622732320000|2021-06-03 14:58:40|83350.4|83325.4|83344.5|83319.5|83358.3|83325.5|83344|83308.3|60
1622732330000|2021-06-03 14:58:50|83345.2|83320.2|83343.4|83318.4|83349.3|83324.3|83343.4|83318.4|56
1622732340000|2021-06-03 14:59:00|83343.7|83318.7|83334.3|83309.3|83344.9|83319.9|83334.3|83309.3|70
1622732350000|2021-06-03 14:59:10|83334.5|83309.5|83325.3|83300.3|83336.7|83311.7|83321.8|83296.8|72
1622732360000|2021-06-03 14:59:20|83324.6|83299.6|83321.3|83296.3|83325.8|83300.8|83319.4|83294.4|62
1622732370000|2021-06-03 14:59:30|83322.9|83297.9|83335.6|83310.6|83338.2|83313.2|83321.2|83296.2|74
1622732380000|2021-06-03 14:59:40|83335|83310|83334.9|83309.9|83338.7|83313.7|83333.5|83308.5|68
1622732390000|2021-06-03 14:59:50|83335.3|83310.3|83328.8|83303.8|83340.3|83311.5|83326.2|83290.3|66
1622732400000|2021-06-03 15:00:00|83329.7|83304.7|83331.8|83306.8|83335|83310|83329.7|83304.7|66
1622732410000|2021-06-03 15:00:10|83333.9|83308.9|83337.8|83312.8|83338.9|83313.9|83332.2|83307.2|60
1622732420000|2021-06-03 15:00:20|83337.6|83312.6|83333.8|83308.8|83338.6|83313.6|83332.5|83307.5|60
1622732430000|2021-06-03 15:00:30|83332.7|83307.7|83333|83308|83334.1|83309.1|83330.1|83305.1|58
1622732440000|2021-06-03 15:00:40|83333.1|83308.1|83332.9|83307.9|83335|83310|83332.5|83307.5|53
1622732450000|2021-06-03 15:00:50|83333.3|83308.3|83334.6|83309.6|83336.7|83311.7|83331.5|83306.5|61
1622732460000|2021-06-03 15:01:00|83335|83310|83337.5|83312.5|83342.4|83317.4|83334.2|83309.2|55
1622732470000|2021-06-03 15:01:10|83337.7|83312.7|83338.5|83313.5|83341.3|83316.3|83336.8|83311.8|57
1622732480000|2021-06-03 15:01:20|83338.7|83313.7|83340.1|83315.1|83346.4|83315.1|83333.4|83296.4|53
1622732490000|2021-06-03 15:01:30|83339.2|83314.2|83336.2|83311.2|83342.3|83317.3|83335.8|83310.8|62
1622732500000|2021-06-03 15:01:40|83336.6|83311.6|83332.7|83307.7|83343.2|83318.2|83332.7|83307.7|57
1622732510000|2021-06-03 15:01:50|83333.2|83308.2|83334.6|83309.6|83335.6|83310.6|83331|83306|48
1622732520000|2021-06-03 15:02:00|83334.5|83309.5|83324.6|83299.6|83338.1|83313.1|83323.5|83298.5|59
1622732530000|2021-06-03 15:02:10|83324.5|83299.5|83327.5|83302.5|83331.2|83306.2|83323.6|83298.6|64
1622732540000|2021-06-03 15:02:20|83327.1|83302.1|83312.4|83287.4|83328.9|83302.1|83311.8|83278.4|60
1622732550000|2021-06-03 15:02:30|83312.8|83287.8|83333.1|83283.1|83335.1|83288.8|83311.7|83278.1|63
1622732560000|2021-06-03 15:02:40|83331.7|83281.7|83328.9|83303.9|83336.2|83303.9|83325.2|83278.4|65
1622732570000|2021-06-03 15:02:50|83330.3|83305.3|83336.1|83286.1|83340.7|83305.9|83325.9|83286.1|46
1622732580000|2021-06-03 15:03:00|83336|83286|83322.9|83297.9|83336|83302.5|83321.2|83286|56
1622732590000|2021-06-03 15:03:10|83323|83298|83339.3|83289.3|83339.4|83303.7|83321.2|83288.9|50
1622732600000|2021-06-03 15:03:20|83339.4|83289.4|83330.1|83305.1|83342.5|83305.1|83326.5|83288.7|44
1622732610000|2021-06-03 15:03:30|83331|83306|83331.6|83306.6|83333.2|83308.2|83329.3|83304.3|54
1622732620000|2021-06-03 15:03:40|83331.9|83306.9|83327.6|83302.6|83333|83308|83325.2|83300.2|38
1622732630000|2021-06-03 15:03:50|83328|83303|83324|83299|83329.6|83304.6|83323.2|83298.2|45
1622732640000|2021-06-03 15:04:00|83323.5|83298.5|83323|83298|83326.5|83301.5|83320.5|83295.5|55
1622732650000|2021-06-03 15:04:10|83322.3|83297.3|83316.8|83291.8|83322.7|83297.7|83314.2|83289.2|49
1622732660000|2021-06-03 15:04:20|83317|83292|83317.2|83292.2|83319|83294|83316.5|83291.5|45
1622732670000|2021-06-03 15:04:30|83317.6|83292.6|83324.4|83299.4|83324.7|83299.7|83317.3|83292.3|48
1622732680000|2021-06-03 15:04:40|83324.5|83299.5|83318.9|83293.9|83324.6|83299.6|83318.5|83293.5|42
1622732690000|2021-06-03 15:04:50|83318.6|83293.6|83313.8|83288.8|83318.6|83293.6|83313.3|83288.3|46
1622732700000|2021-06-03 15:05:00|83314.7|83289.7|83303|83278|83315|83290|83301.4|83276.4|60
1622732710000|2021-06-03 15:05:10|83304.5|83279.5|83301.8|83276.8|83305.5|83280.5|83300.5|83275.5|46
1622732720000|2021-06-03 15:05:20|83302|83277|83294.3|83269.3|83302|83277|83294.2|83269.2|49
1622732730000|2021-06-03 15:05:30|83294.2|83269.2|83294|83269|83296.9|83271.9|83289|83264|58
1622732740000|2021-06-03 15:05:40|83294.7|83269.7|83294.2|83269.2|83297.1|83272.1|83292.5|83267.5|54
1622732750000|2021-06-03 15:05:50|83295|83270|83296.8|83271.8|83298.6|83273.6|83293.9|83268.9|53
1622732760000|2021-06-03 15:06:00|83296.4|83271.4|83293.3|83268.3|83299.3|83274.3|83291.1|83266.1|40
1622732770000|2021-06-03 15:06:10|83292.9|83267.9|83292.2|83267.2|83294.6|83269.6|83290.7|83265.7|50
1622732780000|2021-06-03 15:06:20|83292.4|83267.4|83286.4|83261.4|83293.7|83268.7|83285.9|83260.9|40
1622732790000|2021-06-03 15:06:30|83286.5|83261.5|83290|83265|83291.5|83266.5|83286.5|83261.5|59
1622732800000|2021-06-03 15:06:40|83290.1|83265.1|83283.1|83258.1|83291.8|83266.8|83283.1|83258.1|40
1622732810000|2021-06-03 15:06:50|83282.7|83257.7|83284.7|83259.7|83287.4|83262.4|83276.8|83251.8|58
1622732820000|2021-06-03 15:07:00|83284.6|83259.6|83289.6|83264.6|83290.2|83265.2|83284.6|83259.6|52
1622732830000|2021-06-03 15:07:10|83289.4|83264.4|83284.6|83259.6|83289.4|83264.4|83284.4|83259.4|52
1622732840000|2021-06-03 15:07:20|83282.8|83257.8|83282.2|83257.2|83298.2|83263.4|83282.2|83246.3|55
1622732850000|2021-06-03 15:07:30|83282.5|83257.5|83286.2|83261.2|83287.2|83262.2|83281.8|83256.8|54
1622732860000|2021-06-03 15:07:40|83286.8|83261.8|83285.4|83260.4|83287.6|83262.6|83284.5|83259.5|45
1622732870000|2021-06-03 15:07:50|83285.7|83260.7|83282.4|83257.4|83296.3|83264|83282.1|83244.5|56
1622732880000|2021-06-03 15:08:00|83282.7|83257.7|83288.7|83263.7|83289.1|83264.1|83281.9|83256.9|42
1622732890000|2021-06-03 15:08:10|83288.4|83263.4|83283.1|83258.1|83289|83264|83282.5|83257.5|39
1622732900000|2021-06-03 15:08:20|83283|83258|83287.3|83262.3|83288|83263|83281.4|83256.4|53
1622732910000|2021-06-03 15:08:30|83286.8|83261.8|83301.7|83276.7|83301.7|83276.7|83286.8|83261.8|66
1622732920000|2021-06-03 15:08:40|83301.3|83276.3|83297.7|83272.7|83301.4|83276.4|83295.5|83270.5|45
1622732930000|2021-06-03 15:08:50|83298|83273|83295.2|83270.2|83299.7|83274.7|83295.1|83270.1|61
1622732940000|2021-06-03 15:09:00|83295.1|83270.1|83297.3|83272.3|83297.8|83272.8|83291.6|83266.6|52
1622732950000|2021-06-03 15:09:10|83297.1|83272.1|83300.5|83275.5|83301.3|83276.3|83294.2|83269.2|52
1622732960000|2021-06-03 15:09:20|83300.7|83275.7|83298.8|83273.8|83300.7|83275.7|83298.1|83273.1|51
1622732970000|2021-06-03 15:09:30|83299|83274|83297.3|83272.3|83308.9|83274|83295.6|83257.5|43
1622732980000|2021-06-03 15:09:40|83296.9|83271.9|83296.1|83271.1|83296.9|83271.9|83295.7|83270.7|39
1622732990000|2021-06-03 15:09:50|83295.9|83270.9|83296.6|83271.6|83298.3|83273.3|83295.6|83270.6|38
1622733000000|2021-06-03 15:10:00|83296.8|83271.8|83299.1|83274.1|83300.6|83275.6|83295.5|83270.5|38
1622733010000|2021-06-03 15:10:10|83299.6|83274.6|83304.1|83279.1|83304.1|83279.1|83298.5|83273.5|45
1622733020000|2021-06-03 15:10:20|83303.9|83278.9|83306.9|83281.9|83307.7|83282.7|83302.7|83277.7|31
1622733030000|2021-06-03 15:10:30|83306.8|83281.8|83307.4|83282.4|83308.7|83283.7|83303.9|83278.9|57
1622733040000|2021-06-03 15:10:40|83307.2|83282.2|83313.1|83288.1|83313.1|83288.1|83303.8|83278.8|48
1622733050000|2021-06-03 15:10:50|83312.5|83287.5|83311.7|83286.7|83312.5|83287.5|83309.5|83284.5|44
1622733060000|2021-06-03 15:11:00|83311.9|83286.9|83311.6|83286.6|83313.5|83288.5|83309.3|83284.3|55
1622733070000|2021-06-03 15:11:10|83311.9|83286.9|83315|83290|83315.8|83290.8|83310.9|83285.9|48
1622733080000|2021-06-03 15:11:20|83315.5|83290.5|83310.1|83285.1|83316.1|83291.1|83307.3|83282.3|35
1622733090000|2021-06-03 15:11:30|83310.5|83285.5|83312.4|83287.4|83312.4|83287.4|83308.3|83283.3|37
1622733100000|2021-06-03 15:11:40|83312.7|83287.7|83330|83305|83332.2|83305|83311.8|83282.2|48
1622733110000|2021-06-03 15:11:50|83330.2|83305.2|83330.3|83305.3|83344.1|83308.6|83327.4|83287.1|54
1622733120000|2021-06-03 15:12:00|83331.3|83306.3|83335.9|83310.9|83344.5|83310.9|83330|83293.4|53
1622733130000|2021-06-03 15:12:10|83335.1|83310.1|83336.6|83311.6|83336.7|83311.7|83330.9|83305.9|62
1622733140000|2021-06-03 15:12:20|83336.2|83311.2|83336.7|83311.7|83347.9|83312.6|83333.4|83297|50
1622733150000|2021-06-03 15:12:30|83336.2|83311.2|83342|83317|83342|83317|83335.9|83310.9|47
1622733160000|2021-06-03 15:12:40|83344.6|83319.6|83350.3|83300.3|83360.7|83322.3|83340.7|83300.3|65
1622733170000|2021-06-03 15:12:50|83349.8|83299.8|83339.1|83314.1|83350.3|83314.5|83331.8|83298.7|54
1622733180000|2021-06-03 15:13:00|83339.2|83314.2|83342.7|83317.7|83363.6|83326.8|83339.2|83305.3|64
1622733190000|2021-06-03 15:13:10|83342.1|83317.1|83352.9|83327.9|83364.6|83329.1|83341.6|83309.3|53
1622733200000|2021-06-03 15:13:20|83353.7|83328.7|83354|83329|83366.5|83329.2|83352.1|83315|50
1622733210000|2021-06-03 15:13:30|83354.1|83329.1|83365.7|83315.7|83366.2|83329.2|83352.6|83315.6|31
1622733220000|2021-06-03 15:13:40|83365.6|83315.6|83365.3|83315.3|83366.3|83316.3|83364.3|83314.3|39
1622733230000|2021-06-03 15:13:50|83365.4|83315.4|83351.1|83326.1|83365.8|83327.2|83351|83314.7|33
1622733240000|2021-06-03 15:14:00|83351.2|83326.2|83352.4|83327.4|83354.3|83329.3|83350.8|83325.8|34
1622733250000|2021-06-03 15:14:10|83353.1|83328.1|83355.5|83330.5|83359.8|83334.8|83350.4|83325.4|32
1622733260000|2021-06-03 15:14:20|83355|83330|83365.4|83340.4|83370.3|83343.1|83354.5|83318.9|57
1622733270000|2021-06-03 15:14:30|83365.9|83340.9|83359.3|83334.3|83377.7|83340.9|83358.3|83322.6|58
1622733280000|2021-06-03 15:14:40|83359.2|83334.2|83357.5|83332.5|83360.9|83335.9|83357.5|83332.5|34
1622733290000|2021-06-03 15:14:50|83357.6|83332.6|83367.9|83317.9|83368.7|83332.9|83357.5|83317.2|33
1622733300000|2021-06-03 15:15:00|83368.2|83318.2|83350.6|83325.6|83368.2|83328.5|83347.7|83314.4|46
1622733310000|2021-06-03 15:15:10|83350.9|83325.9|83348.9|83323.9|83352.3|83327.3|83348.5|83323.5|33
1622733320000|2021-06-03 15:15:20|83349|83324|83351.4|83326.4|83353.1|83328.1|83346.9|83321.9|50
1622733330000|2021-06-03 15:15:30|83350.8|83325.8|83351.1|83326.1|83351.8|83326.8|83350.1|83325.1|32
1622733340000|2021-06-03 15:15:40|83350.7|83325.7|83349|83324|83352.6|83327.6|83348.7|83323.7|53
1622733350000|2021-06-03 15:15:50|83348.5|83323.5|83353.1|83328.1|83355.5|83330.5|83348.5|83323.5|54
1622733360000|2021-06-03 15:16:00|83352.7|83327.7|83355.6|83330.6|83355.9|83330.9|83352.7|83327.7|39
1622733370000|2021-06-03 15:16:10|83355.4|83330.4|83357.4|83332.4|83366.5|83332.4|83351.4|83316.5|46
1622733380000|2021-06-03 15:16:20|83358.9|83333.9|83357.6|83332.6|83358.9|83333.9|83354.7|83329.7|26
1622733390000|2021-06-03 15:16:30|83357.1|83332.1|83364.4|83339.4|83364.4|83339.4|83356.2|83331.2|51
1622733400000|2021-06-03 15:16:40|83364|83339|83366.7|83341.7|83382.8|83344.8|83364|83332.1|53
1622733410000|2021-06-03 15:16:50|83366.8|83341.8|83369.6|83344.6|83377.1|83346|83365.2|83327.1|50
1622733420000|2021-06-03 15:17:00|83368.7|83343.7|83366.1|83341.1|83380.4|83344.5|83364.9|83330.4|51
1622733430000|2021-06-03 15:17:10|83366|83341|83365.2|83340.2|83366|83341|83362.3|83337.3|39
1622733440000|2021-06-03 15:17:20|83364.8|83339.8|83365.5|83340.5|83378.3|83343.4|83363.6|83328.3|50
1622733450000|2021-06-03 15:17:30|83365.4|83340.4|83366.9|83341.9|83367.5|83342.5|83365.3|83340.3|41
1622733460000|2021-06-03 15:17:40|83366.8|83341.8|83371.6|83346.6|83373.1|83348.1|83365.6|83340.6|27
1622733470000|2021-06-03 15:17:50|83371.2|83346.2|83370.6|83345.6|83371.2|83346.2|83368.3|83343.3|24
1622733480000|2021-06-03 15:18:00|83370.5|83345.5|83371.2|83346.2|83371.2|83346.2|83368.3|83343.3|30
1622733490000|2021-06-03 15:18:10|83371.4|83346.4|83377.7|83327.7|83378.7|83347.7|83364.4|83327.6|57
1622733500000|2021-06-03 15:18:20|83377.4|83327.4|83366|83341|83380.9|83342.4|83365.3|83327.2|43
1622733510000|2021-06-03 15:18:30|83365.5|83340.5|83365.7|83340.7|83366.5|83341.5|83364.5|83339.5|25
1622733520000|2021-06-03 15:18:40|83365.4|83340.4|83362.5|83337.5|83378.6|83340.4|83362|83325.5|55
1622733530000|2021-06-03 15:18:50|83362.4|83337.4|83368.5|83343.5|83381.4|83344|83362.2|83328.5|40
1622733540000|2021-06-03 15:19:00|83369|83344|83364.6|83339.6|83370|83345|83363.5|83338.5|52
1622733550000|2021-06-03 15:19:10|83365.2|83340.2|83368.5|83343.5|83381.4|83346.3|83364.8|83328.9|61
1622733560000|2021-06-03 15:19:20|83368.2|83343.2|83366.6|83341.6|83368.8|83343.8|83365.5|83340.5|38
1622733570000|2021-06-03 15:19:30|83365.6|83340.6|83362.9|83337.9|83365.8|83340.8|83361.5|83336.5|38
1622733580000|2021-06-03 15:19:40|83362.8|83337.8|83366.5|83341.5|83369.4|83344.4|83362.8|83337.8|42
1622733590000|2021-06-03 15:19:50|83366.8|83341.8|83377.9|83327.9|83380.9|83343.6|83365.4|83326.7|52
1622733600000|2021-06-03 15:20:00|83377.2|83327.2|83360.2|83335.2|83378.6|83335.4|83360.1|83323.4|49
1622733610000|2021-06-03 15:20:10|83360.7|83335.7|83364.9|83339.9|83374.6|83342.2|83360.5|83323.2|48
1622733620000|2021-06-03 15:20:20|83364.6|83339.6|83376.9|83326.9|83377.6|83343|83362.8|83326.6|53
1622733630000|2021-06-03 15:20:30|83377.5|83327.5|83367.4|83342.4|83380.9|83344.1|83358|83322.2|58
1622733640000|2021-06-03 15:20:40|83367.1|83342.1|83371.3|83346.3|83374.2|83349.2|83364.9|83339.9|63
1622733650000|2021-06-03 15:20:50|83371.5|83346.5|83365.6|83340.6|83381.6|83346.5|83365.6|83331|60
1622733660000|2021-06-03 15:21:00|83365.5|83340.5|83371.1|83346.1|83372.2|83347.2|83364.8|83339.8|57
1622733670000|2021-06-03 15:21:10|83371|83346|83378.8|83353.8|83390|83354.7|83369.9|83337|55
1622733680000|2021-06-03 15:21:20|83379.7|83354.7|83384.2|83359.2|83398.5|83366|83379.7|83344.2|59
1622733690000|2021-06-03 15:21:30|83384|83359|83379.7|83354.7|83395.7|83359.1|83379.3|83339.3|55
1622733700000|2021-06-03 15:21:40|83380.6|83355.6|83380.3|83355.3|83398.3|83363.6|83377.6|83348.3|69
1622733710000|2021-06-03 15:21:50|83380.4|83355.4|83401.2|83351.2|83406.4|83366.6|83380.4|83351.2|57
1622733720000|2021-06-03 15:22:00|83389.4|83364.4|83388.8|83363.8|83406.8|83368.5|83385.7|83348.7|69
1622733730000|2021-06-03 15:22:10|83391.3|83366.3|83389.1|83364.1|83391.3|83366.3|83388|83363|49
1622733740000|2021-06-03 15:22:20|83388.6|83363.6|83392.7|83367.7|83395.5|83370.5|83388.4|83363.4|55
1622733750000|2021-06-03 15:22:30|83393.2|83368.2|83399.7|83374.7|83400|83375|83391.9|83366.9|54
1622733760000|2021-06-03 15:22:40|83400|83375|83401.4|83376.4|83411.5|83377|83399.5|83361.5|50
1622733770000|2021-06-03 15:22:50|83401.1|83376.1|83419.4|83369.4|83419.4|83387.4|83400.5|83369|55
1622733780000|2021-06-03 15:23:00|83418.8|83368.8|83399.8|83374.8|83418.8|83382.8|83396.6|83363|57
1622733790000|2021-06-03 15:23:10|83400.9|83375.9|83396.2|83371.2|83407.9|83376.5|83395.2|83357.2|54
1622733800000|2021-06-03 15:23:20|83396.6|83371.6|83400.6|83350.6|83407.8|83372|83394.2|83350.6|50
1622733810000|2021-06-03 15:23:30|83400.7|83350.7|83400.9|83350.9|83407.4|83369.2|83389.2|83350.7|44
1622733820000|2021-06-03 15:23:40|83401.3|83351.3|83393.2|83368.2|83406.1|83368.7|83391.3|83348.2|58
1622733830000|2021-06-03 15:23:50|83393.1|83368.1|83379.6|83354.6|83402.7|83368.8|83378.6|83347.4|50
1622733840000|2021-06-03 15:24:00|83392.5|83342.5|83398|83348|83400.3|83365.3|83380.2|83341.8|66
1622733850000|2021-06-03 15:24:10|83397.9|83347.9|83396.3|83346.3|83398.5|83362.8|83383.5|83345.8|56
1622733860000|2021-06-03 15:24:20|83396.7|83346.7|83393.7|83343.7|83397.3|83360.2|83382|83340.9|42
1622733870000|2021-06-03 15:24:30|83379.2|83354.2|83381.5|83356.5|83395.5|83358.4|83376.8|83339.5|52
1622733880000|2021-06-03 15:24:40|83380.7|83355.7|83390.3|83365.3|83403|83367.9|83380.4|83353|38
1622733890000|2021-06-03 15:24:50|83390|83365|83389.1|83364.1|83391.2|83366.2|83389.1|83364.1|29
1622733900000|2021-06-03 15:25:00|83388.9|83363.9|83381.4|83356.4|83401.2|83365.6|83379.7|83342.5|58
1622733910000|2021-06-03 15:25:10|83381.5|83356.5|83381.7|83331.7|83391|83356.5|83367.5|83329.7|48
1622733920000|2021-06-03 15:25:20|83381.1|83331.1|83370.5|83345.5|83381.1|83347|83363.6|83323.1|66
1622733930000|2021-06-03 15:25:30|83370.3|83345.3|83392.3|83342.3|83397.8|83359.4|83367.8|83341.7|61
1622733940000|2021-06-03 15:25:40|83391.8|83341.8|83385|83335|83391.8|83353.6|83374.6|83334|42
1622733950000|2021-06-03 15:25:50|83385.5|83335.5|83373.9|83348.9|83388.7|83350.7|83369.8|83332.2|47
1622733960000|2021-06-03 15:26:00|83385.8|83335.8|83389|83339|83390.4|83356|83372.8|83332.4|53
1622733970000|2021-06-03 15:26:10|83388.7|83338.7|83381.1|83331.1|83388.7|83338.7|83379.8|83329.8|45
1622733980000|2021-06-03 15:26:20|83381.5|83331.5|83378.2|83328.2|83382.7|83332.7|83377.9|83327.9|41
1622733990000|2021-06-03 15:26:30|83378.6|83328.6|83359.3|83334.3|83380.6|83334.7|83359.3|83322.7|44
1622734000000|2021-06-03 15:26:40|83359|83334|83379|83329|83380.4|83339.8|83359|83326|50
1622734010000|2021-06-03 15:26:50|83378.7|83328.7|83364.5|83339.5|83382.3|83344|83364.5|83327.6|57
1622734020000|2021-06-03 15:27:00|83364.4|83339.4|83370.9|83345.9|83388.2|83345.9|83363.9|83330.8|56
1622734030000|2021-06-03 15:27:10|83369.8|83344.8|83367.1|83342.1|83382.7|83344.8|83366.9|83329.1|48
1622734040000|2021-06-03 15:27:20|83366|83341|83369.2|83344.2|83381|83344.3|83365.9|83329.3|39
1622734050000|2021-06-03 15:27:30|83369.1|83344.1|83382.9|83357.9|83395.5|83358.2|83369.1|83336.8|60
1622734060000|2021-06-03 15:27:40|83383.8|83358.8|83386.4|83336.4|83390.5|83358.8|83375|83336.4|59
1622734070000|2021-06-03 15:27:50|83386.5|83336.5|83374.4|83324.4|83389.5|83347.9|83361|83323.9|48
1622734080000|2021-06-03 15:28:00|83374.8|83324.8|83374.3|83324.3|83376.9|83326.9|83372.7|83322.7|41
1622734090000|2021-06-03 15:28:10|83374.2|83324.2|83371.6|83321.6|83374.3|83324.3|83370.4|83320.4|38
1622734100000|2021-06-03 15:28:20|83372.3|83322.3|83354.1|83329.1|83372.3|83332.6|83354.1|83319.8|44
1622734110000|2021-06-03 15:28:30|83368|83318|83356|83331|83372.7|83334.8|83355.8|83315.8|48
1622734120000|2021-06-03 15:28:40|83356.1|83331.1|83357.6|83332.6|83371.5|83333.5|83352.4|83315.4|41
1622734130000|2021-06-03 15:28:50|83357.7|83332.7|83370|83320|83372.6|83334.7|83356.3|83319.5|51
1622734140000|2021-06-03 15:29:00|83369.5|83319.5|83379.7|83329.7|83379.7|83337.8|83357.8|83317|50
1622734150000|2021-06-03 15:29:10|83378.8|83328.8|83371.4|83321.4|83379|83334.8|83357.9|83319.2|53
1622734160000|2021-06-03 15:29:20|83371.3|83321.3|83371.9|83321.9|83371.9|83332.6|83355.8|83317.7|41
1622734170000|2021-06-03 15:29:30|83372.4|83322.4|83358.3|83333.3|83373.5|83334.7|83357.3|83320.8|27
1622734180000|2021-06-03 15:29:40|83358.1|83333.1|83359.6|83334.6|83373.2|83335.5|83357.5|83318.1|49
1622734190000|2021-06-03 15:29:50|83359.4|83334.4|83364.1|83339.1|83375.9|83339.7|83359.3|83322.1|47
1622734200000|2021-06-03 15:30:00|83362.1|83337.1|83364.2|83339.2|83376.1|83340.8|83361.1|83325.5|57
1622734210000|2021-06-03 15:30:10|83364.1|83339.1|83375.4|83325.4|83376.3|83342.1|83361.8|83325|50
1622734220000|2021-06-03 15:30:20|83375.6|83325.6|83376.7|83326.7|83376.9|83326.9|83373.4|83323.4|45
1622734230000|2021-06-03 15:30:30|83375.8|83325.8|83378.2|83328.2|83378.7|83342.4|83363.6|83325.8|46
1622734240000|2021-06-03 15:30:40|83378|83328|83367.4|83342.4|83381|83342.4|83365.7|83327|36
1622734250000|2021-06-03 15:30:50|83367.2|83342.2|83367.1|83342.1|83368.5|83343.5|83366.5|83341.5|34
1622734260000|2021-06-03 15:31:00|83367|83342|83378.7|83328.7|83380|83342|83365.3|83326|34
1622734270000|2021-06-03 15:31:10|83378.5|83328.5|83382.1|83332.1|83384.6|83348.4|83367|83328.5|47
1622734280000|2021-06-03 15:31:20|83382.2|83332.2|83377.6|83327.6|83382.2|83346.2|83367.9|83327.6|34
1622734290000|2021-06-03 15:31:30|83377.5|83327.5|83365.2|83340.2|83380.2|83343.3|83364.3|83327|44
1622734300000|2021-06-03 15:31:40|83365.1|83340.1|83365.5|83340.5|83366.3|83341.3|83362.8|83337.8|36
1622734310000|2021-06-03 15:31:50|83365.2|83340.2|83364.4|83339.4|83366.9|83341.9|83363.8|83338.8|32
1622734320000|2021-06-03 15:32:00|83364.5|83339.5|83357.5|83332.5|83374.9|83341|83356.7|83322.4|49
1622734330000|2021-06-03 15:32:10|83359.7|83334.7|83362.5|83337.5|83375.2|83337.8|83359.7|83323.8|37
1622734340000|2021-06-03 15:32:20|83362.6|83337.6|83366.7|83316.7|83371.5|83337.7|83358.4|83316.6|42
1622734350000|2021-06-03 15:32:30|83366.9|83316.9|83366.3|83316.3|83367.2|83317.2|83365.4|83315.4|27
1622734360000|2021-06-03 15:32:40|83366.1|83316.1|83356.8|83331.8|83370.3|83332.5|83355|83315.5|37
1622734370000|2021-06-03 15:32:50|83356.2|83331.2|83350.8|83325.8|83366.2|83332.5|83350.6|83315.2|48
1622734380000|2021-06-03 15:33:00|83350.5|83325.5|83366.3|83316.3|83369.4|83328.3|83350.5|83316|47
1622734390000|2021-06-03 15:33:10|83366.1|83316.1|83356|83331|83368.7|83333.7|83355.1|83315.8|42
1622734400000|2021-06-03 15:33:20|83355.7|83330.7|83369.9|83319.9|83370.9|83334.1|83355.7|83318.7|44
1622734410000|2021-06-03 15:33:30|83369.5|83319.5|83369.5|83319.5|83370.8|83320.8|83369.3|83319.3|45
1622734420000|2021-06-03 15:33:40|83369.4|83319.4|83353.6|83328.6|83369.9|83330.6|83353.6|83315|44
1622734430000|2021-06-03 15:33:50|83353.8|83328.8|83354.4|83329.4|83366.4|83329.8|83352.7|83315.7|33
1622734440000|2021-06-03 15:34:00|83354.5|83329.5|83365.8|83315.8|83367|83329.5|83352.4|83314.4|44
1622734450000|2021-06-03 15:34:10|83365.3|83315.3|83356.5|83331.5|83367.6|83331.7|83353|83314.7|50
1622734460000|2021-06-03 15:34:20|83356.4|83331.4|83369.6|83319.6|83370.3|83331.4|83355.5|83316.7|40
1622734470000|2021-06-03 15:34:30|83369|83319|83355.9|83330.9|83369|83332.7|83355.9|83319|36
1622734480000|2021-06-03 15:34:40|83356|83331|83375.8|83325.8|83377.2|83338.3|83355.2|83325.8|50
1622734490000|2021-06-03 15:34:50|83376.2|83326.2|83364|83339|83377.3|83339.2|83360.7|83322.7|58
1622734500000|2021-06-03 15:35:00|83374.8|83324.8|83373.3|83323.3|83377.7|83339.2|83361.8|83323.3|44
1622734510000|2021-06-03 15:35:10|83361.8|83336.8|83376.2|83326.2|83376.2|83336.8|83358.7|83321|45
1622734520000|2021-06-03 15:35:20|83375.9|83325.9|83363.5|83338.5|83375.9|83339.7|83361.7|83324.2|38
1622734530000|2021-06-03 15:35:30|83363.8|83338.8|83381.6|83331.6|83382.3|83346.4|83363.4|83327.1|44
1622734540000|2021-06-03 15:35:40|83381.1|83331.1|83383.7|83333.7|83386.1|83349.6|83369|83331.1|47
1622734550000|2021-06-03 15:35:50|83384.3|83334.3|83373.7|83348.7|83387|83349.4|83372.1|83334.2|35
1622734560000|2021-06-03 15:36:00|83386.3|83336.3|83374.5|83349.5|83389.5|83349.9|83373.5|83335.4|41
1622734570000|2021-06-03 15:36:10|83374.6|83349.6|83384.3|83334.3|83387.3|83350.7|83371.9|83333.3|47
1622734580000|2021-06-03 15:36:20|83384.8|83334.8|83373.7|83348.7|83386.6|83348.9|83372.5|83333.7|40
1622734590000|2021-06-03 15:36:30|83373.2|83348.2|83371.4|83346.4|83384.8|83348.2|83370.5|83333|48
1622734600000|2021-06-03 15:36:40|83369.9|83344.9|83374.3|83349.3|83385.6|83349.5|83368.6|83331.1|40
1622734610000|2021-06-03 15:36:50|83374.2|83349.2|83386.7|83336.7|83388.4|83349.7|83371.8|83334.2|37
1622734620000|2021-06-03 15:37:00|83387|83337|83390.8|83340.8|83393.5|83352.3|83376.9|83335.5|42
1622734630000|2021-06-03 15:37:10|83391.1|83341.1|83376|83351|83393.1|83352.5|83376|83338.1|57
1622734640000|2021-06-03 15:37:20|83376.1|83351.1|83387.4|83337.4|83389.3|83351.1|83374.9|83335.1|46
1622734650000|2021-06-03 15:37:30|83387.2|83337.2|83380.7|83355.7|83392.8|83356.7|83378.3|83336.4|36
1622734660000|2021-06-03 15:37:40|83380.3|83355.3|83383.2|83358.2|83399.9|83358.2|83380.3|83345|41
1622734670000|2021-06-03 15:37:50|83383.1|83358.1|83381.3|83356.3|83383.6|83358.6|83381.3|83356.3|41
1622734680000|2021-06-03 15:38:00|83381.7|83356.7|83379.7|83354.7|83392.5|83356.7|83377.2|83342.5|41
1622734690000|2021-06-03 15:38:10|83379.1|83354.1|83389.9|83339.9|83394|83356.2|83379.1|83339.9|50
1622734700000|2021-06-03 15:38:20|83390.9|83340.9|83378|83353|83390.9|83355|83376.5|83339.3|39
1622734710000|2021-06-03 15:38:30|83377.7|83352.7|83388|83338|83389.6|83352.7|83374.9|83337.2|54
1622734720000|2021-06-03 15:38:40|83388.6|83338.6|83393|83343|83393|83343|83387.6|83337.6|51
1622734730000|2021-06-03 15:38:50|83393.1|83343.1|83388.2|83338.2|83393.1|83343.1|83387.7|83337.7|46
1622734740000|2021-06-03 15:39:00|83388.3|83338.3|83378.1|83353.1|83394|83353.2|83377.8|83338.1|60
1622734750000|2021-06-03 15:39:10|83377|83352|83387.3|83337.3|83391.3|83352|83377|83337.3|54
1622734760000|2021-06-03 15:39:20|83387.7|83337.7|83377.7|83352.7|83388|83354.3|83375.5|83337.2|38
1622734770000|2021-06-03 15:39:30|83377.9|83352.9|83391.4|83341.4|83393|83355.8|83377.5|83340.9|46
1622734780000|2021-06-03 15:39:40|83391.7|83341.7|83388.3|83338.3|83391.7|83341.7|83388.2|83338.2|42
1622734790000|2021-06-03 15:39:50|83388.2|83338.2|83398.5|83348.5|83400|83356.3|83378.8|83337.9|48
1622734800000|2021-06-03 15:40:00|83398.7|83348.7|83386.3|83361.3|83398.7|83362.5|83386|83347.4|36
1622734810000|2021-06-03 15:40:10|83386.4|83361.4|83385.6|83360.6|83386.8|83361.8|83385.6|83360.6|26
1622734820000|2021-06-03 15:40:20|83385.8|83360.8|83384.5|83359.5|83387.1|83362.1|83382.8|83357.8|27
1622734830000|2021-06-03 15:40:30|83384.8|83359.8|83386.2|83361.2|83386.8|83361.8|83383.6|83358.6|50
1622734840000|2021-06-03 15:40:40|83386.3|83361.3|83397.7|83347.7|83397.8|83361.9|83385.2|83347.4|30
1622734850000|2021-06-03 15:40:50|83397.5|83347.5|83398.2|83348.2|83398.8|83348.8|83397.5|83347.5|35
1622734860000|2021-06-03 15:41:00|83398.1|83348.1|83395.4|83345.4|83398.5|83348.5|83395.1|83345.1|35
1622734870000|2021-06-03 15:41:10|83395.6|83345.6|83396|83346|83396.5|83346.5|83394.6|83344.6|25
1622734880000|2021-06-03 15:41:20|83396.1|83346.1|83397.3|83347.3|83398.3|83348.3|83396.1|83346.1|25
1622734890000|2021-06-03 15:41:30|83397.2|83347.2|83398|83348|83399.5|83349.5|83396.6|83346.6|31
1622734900000|2021-06-03 15:41:40|83398.9|83348.9|83388.2|83363.2|83400.9|83365|83387.9|83348.9|41
1622734910000|2021-06-03 15:41:50|83388.4|83363.4|83408.4|83358.4|83408.4|83370.4|83388.4|83358.4|44
1622734920000|2021-06-03 15:42:00|83407.7|83357.7|83392.7|83367.7|83408.4|83368.1|83391.1|83354|52
1622734930000|2021-06-03 15:42:10|83392.8|83367.8|83389.2|83364.2|83402.5|83367.9|83387.5|83351.1|37
1622734940000|2021-06-03 15:42:20|83389.3|83364.3|83405.2|83355.2|83405.2|83368.1|83388.9|83353|37
1622734950000|2021-06-03 15:42:30|83405.4|83355.4|83406|83356|83406.4|83356.4|83403.5|83353.5|33
1622734960000|2021-06-03 15:42:40|83406.7|83356.7|83392.1|83367.1|83406.7|83368.5|83392|83354.7|29
1622734970000|2021-06-03 15:42:50|83391.9|83366.9|83387.8|83362.8|83401.7|83367.4|83387.7|83350.9|30
1622734980000|2021-06-03 15:43:00|83388|83363|83400.6|83350.6|83400.7|83363.9|83387.8|83350.4|17
1622734990000|2021-06-03 15:43:10|83401|83351|83400.6|83350.6|83401.1|83351.1|83400.6|83350.6|12
1622735000000|2021-06-03 15:43:20|83400.7|83350.7|83399.3|83349.3|83400.9|83350.9|83397.2|83347.2|26
1622735010000|2021-06-03 15:43:30|83398.9|83348.9|83392.3|83367.3|83401.3|83367.8|83386.1|83348|59
1622735020000|2021-06-03 15:43:40|83392.5|83367.5|83391.7|83366.7|83393|83368|83390.9|83365.9|35
1622735030000|2021-06-03 15:43:50|83392.9|83367.9|83391.7|83366.7|83393.1|83368.1|83390.9|83365.9|24
1622735040000|2021-06-03 15:44:00|83391.8|83366.8|83392.1|83367.1|83392.6|83367.6|83391|83366|22
1622735050000|2021-06-03 15:44:10|83392.4|83367.4|83392.3|83367.3|83392.4|83367.4|83391.8|83366.8|11
1622735060000|2021-06-03 15:44:20|83392.2|83367.2|83391.5|83366.5|83392.2|83367.2|83391.4|83366.4|26
1622735070000|2021-06-03 15:44:30|83391.6|83366.6|83391.2|83366.2|83391.9|83366.9|83390.8|83365.8|15
1622735080000|2021-06-03 15:44:40|83391.3|83366.3|83391.9|83366.9|83391.9|83366.9|83391.2|83366.2|13
1622735090000|2021-06-03 15:44:50|83391.5|83366.5|83388.2|83363.2|83391.9|83366.9|83388.1|83363.1|35
1622735100000|2021-06-03 15:45:00|83388.3|83363.3|83388.1|83363.1|83389.5|83364.5|83387.6|83362.6|34
1622735110000|2021-06-03 15:45:10|83388.3|83363.3|83388.3|83363.3|83388.6|83363.6|83387.8|83362.8|21
1622735120000|2021-06-03 15:45:20|83388.5|83363.5|83396.5|83371.5|83398.2|83373.2|83388|83363|33
1622735130000|2021-06-03 15:45:30|83397|83372|83391.5|83366.5|83397|83372|83391.3|83366.3|55
1622735140000|2021-06-03 15:45:40|83391.6|83366.6|83392.1|83367.1|83392.9|83367.9|83390.8|83365.8|30
1622735150000|2021-06-03 15:45:50|83392|83367|83395.1|83370.1|83396.6|83371.6|83392|83367|28
1622735160000|2021-06-03 15:46:00|83395.3|83370.3|83396.5|83371.5|83396.6|83371.6|83395.2|83370.2|28
1622735170000|2021-06-03 15:46:10|83395.6|83370.6|83396.6|83371.6|83396.9|83371.9|83395.6|83370.6|16
1622735180000|2021-06-03 15:46:20|83396.5|83371.5|83399.5|83374.5|83399.5|83374.5|83394.8|83369.8|28
1622735190000|2021-06-03 15:46:30|83399.3|83374.3|83396.7|83371.7|83401.1|83376.1|83396.5|83371.5|26
1622735200000|2021-06-03 15:46:40|83396.1|83371.1|83397.6|83372.6|83399.6|83374.6|83396.1|83371.1|44
1622735210000|2021-06-03 15:46:50|83397.7|83372.7|83400.7|83375.7|83400.7|83375.7|83396.4|83371.4|38
1622735220000|2021-06-03 15:47:00|83400.5|83375.5|83398.5|83373.5|83411.7|83375.5|83396.4|83359.6|24
1622735230000|2021-06-03 15:47:10|83398|83373|83397.9|83372.9|83398.9|83373.9|83397.7|83372.7|22
1622735240000|2021-06-03 15:47:20|83397.7|83372.7|83397.3|83372.3|83397.7|83372.7|83396.6|83371.6|18
1622735250000|2021-06-03 15:47:30|83397.2|83372.2|83397.6|83372.6|83397.8|83372.8|83393.5|83368.5|39
1622735260000|2021-06-03 15:47:40|83397.2|83372.2|83397.4|83372.4|83397.5|83372.5|83396.4|83371.4|27
1622735270000|2021-06-03 15:47:50|83397.2|83372.2|83395.8|83370.8|83397.3|83372.3|83395.4|83370.4|23
1622735280000|2021-06-03 15:48:00|83396.1|83371.1|83391.5|83366.5|83396.1|83371.1|83390.5|83365.5|47
1622735290000|2021-06-03 15:48:10|83391.9|83366.9|83390.9|83365.9|83391.9|83366.9|83389.5|83364.5|24
1622735300000|2021-06-03 15:48:20|83390.8|83365.8|83392.1|83367.1|83392.1|83367.1|83390.5|83365.5|11
1622735310000|2021-06-03 15:48:30|83392.3|83367.3|83397.5|83372.5|83397.6|83372.6|83392.3|83367.3|23
1622735320000|2021-06-03 15:48:40|83398|83373|83399.4|83374.4|83401.5|83376.5|83395.2|83370.2|47
1622735330000|2021-06-03 15:48:50|83399.3|83374.3|83400.8|83375.8|83402.6|83377.6|83398.3|83373.3|49
1622735340000|2021-06-03 15:49:00|83400.5|83375.5|83402.7|83377.7|83403.7|83378.7|83396.9|83371.9|51
1622735350000|2021-06-03 15:49:10|83400.7|83375.7|83395.7|83370.7|83403.1|83378.1|83394.2|83369.2|45
1622735360000|2021-06-03 15:49:20|83395.1|83370.1|83394.6|83369.6|83397.2|83372.2|83393|83368|55
1622735370000|2021-06-03 15:49:30|83394.5|83369.5|83393.8|83368.8|83397.3|83372.3|83392.4|83367.4|40
1622735380000|2021-06-03 15:49:40|83393.4|83368.4|83392.7|83367.7|83393.6|83368.6|83389.2|83364.2|60
1622735390000|2021-06-03 15:49:50|83392.1|83367.1|83392.2|83367.2|83393.5|83368.5|83391|83366|29
1622735400000|2021-06-03 15:50:00|83389.1|83364.1|83387.6|83362.6|83390.8|83365.8|83387.2|83362.2|37
1622735410000|2021-06-03 15:50:10|83387.5|83362.5|83394.5|83369.5|83405.7|83370.3|83387.5|83355.1|34
1622735420000|2021-06-03 15:50:20|83394.7|83369.7|83394.4|83369.4|83396.9|83371.9|83393.3|83368.3|39
1622735430000|2021-06-03 15:50:30|83394.2|83369.2|83393.1|83368.1|83394.9|83369.9|83392.8|83367.8|30
1622735440000|2021-06-03 15:50:40|83393.5|83368.5|83394|83369|83394.2|83369.2|83393|83368|24
1622735450000|2021-06-03 15:50:50|83393.7|83368.7|83394.3|83369.3|83394.6|83369.6|83393.5|83368.5|28
1622735460000|2021-06-03 15:51:00|83394.1|83369.1|83395.2|83370.2|83398.4|83373.4|83394.1|83369.1|31
1622735470000|2021-06-03 15:51:10|83394.6|83369.6|83395.8|83370.8|83396.5|83371.5|83394.6|83369.6|12
1622735480000|2021-06-03 15:51:20|83395.1|83370.1|83395.3|83370.3|83396|83371|83393.8|83368.8|19
1622735490000|2021-06-03 15:51:30|83395|83370|83396.4|83371.4|83398.7|83373.7|83395|83370|17
1622735500000|2021-06-03 15:51:40|83396.1|83371.1|83390.9|83365.9|83396.1|83371.1|83389.1|83364.1|33
1622735510000|2021-06-03 15:51:50|83391|83366|83392.8|83367.8|83393.8|83368.8|83389.6|83364.6|32
1622735520000|2021-06-03 15:52:00|83392|83367|83394.5|83369.5|83395.1|83370.1|83390.6|83365.6|45
1622735530000|2021-06-03 15:52:10|83394.3|83369.3|83397.5|83372.5|83398.9|83373.9|83392.3|83367.3|33
1622735540000|2021-06-03 15:52:20|83396.4|83371.4|83397.8|83372.8|83397.8|83372.8|83393.6|83368.6|44
1622735550000|2021-06-03 15:52:30|83398.1|83373.1|83413.5|83363.5|83413.8|83374.8|83396.6|83360|36
1622735560000|2021-06-03 15:52:40|83413.4|83363.4|83410.7|83360.7|83414.2|83364.2|83410.7|83360.7|24
1622735570000|2021-06-03 15:52:50|83410.6|83360.6|83400.2|83375.2|83412.8|83375.3|83399.2|83360.1|23
1622735580000|2021-06-03 15:53:00|83400.3|83375.3|83398.2|83373.2|83400.5|83375.5|83398.1|83373.1|34
1622735590000|2021-06-03 15:53:10|83398.3|83373.3|83400.2|83375.2|83402.1|83377.1|83398.1|83373.1|37
1622735600000|2021-06-03 15:53:20|83400.5|83375.5|83404.9|83379.9|83405.1|83380.1|83400.1|83375.1|31
1622735610000|2021-06-03 15:53:30|83404.7|83379.7|83404.2|83379.2|83406|83381|83403|83378|37
1622735620000|2021-06-03 15:53:40|83403.2|83378.2|83402.9|83377.9|83404.3|83379.3|83401.8|83376.8|28
1622735630000|2021-06-03 15:53:50|83403.1|83378.1|83402.4|83377.4|83404.1|83379.1|83402|83377|29
1622735640000|2021-06-03 15:54:00|83402.2|83377.2|83403.6|83378.6|83405.6|83380.6|83400.2|83375.2|46
1622735650000|2021-06-03 15:54:10|83403.3|83378.3|83404.2|83379.2|83406|83381|83403.3|83378.3|37
1622735660000|2021-06-03 15:54:20|83404.4|83379.4|83404.1|83379.1|83406.5|83381.5|83403.8|83378.8|23
1622735670000|2021-06-03 15:54:30|83404.4|83379.4|83403.9|83378.9|83404.7|83379.7|83403.1|83378.1|18
1622735680000|2021-06-03 15:54:40|83404.5|83379.5|83404.4|83379.4|83407.4|83382.4|83401.5|83376.5|32
1622735690000|2021-06-03 15:54:50|83404.9|83379.9|83403.2|83378.2|83406|83381|83401.8|83376.8|38
1622735700000|2021-06-03 15:55:00|83403.6|83378.6|83400|83375|83404.7|83379.7|83398.2|83373.2|26
1622735710000|2021-06-03 15:55:10|83400.1|83375.1|83394.4|83369.4|83400.8|83375.8|83392.6|83367.6|42
1622735720000|2021-06-03 15:55:20|83395.6|83370.6|83394.7|83369.7|83401.6|83376.6|83393.8|83368.8|42
1622735730000|2021-06-03 15:55:30|83394.4|83369.4|83398|83373|83400|83375|83393.7|83368.7|44
1622735740000|2021-06-03 15:55:40|83397.8|83372.8|83395.4|83370.4|83397.8|83372.8|83393.6|83368.6|42
1622735750000|2021-06-03 15:55:50|83395.3|83370.3|83395.7|83370.7|83396.6|83371.6|83395.1|83370.1|29
1622735760000|2021-06-03 15:56:00|83395.4|83370.4|83392.4|83367.4|83398.9|83373.9|83392.4|83367.4|34
1622735770000|2021-06-03 15:56:10|83392.1|83367.1|83394.4|83369.4|83396.1|83371.1|83389.7|83364.7|47
1622735780000|2021-06-03 15:56:20|83394.3|83369.3|83395.2|83370.2|83396.4|83371.4|83394.3|83369.3|35
1622735790000|2021-06-03 15:56:30|83394.9|83369.9|83393.9|83368.9|83395.6|83370.6|83393.9|83368.9|27
1622735800000|2021-06-03 15:56:40|83394.2|83369.2|83391.7|83366.7|83394.3|83369.3|83391.7|83366.7|19
1622735810000|2021-06-03 15:56:50|83391.3|83366.3|83392.2|83367.2|83392.9|83367.9|83391.3|83366.3|27
1622735820000|2021-06-03 15:57:00|83392|83367|83385.7|83360.7|83392.8|83367.8|83384.8|83359.8|36
1622735830000|2021-06-03 15:57:10|83386|83361|83384.7|83359.7|83387.5|83362.5|83384.2|83359.2|36
1622735840000|2021-06-03 15:57:20|83385.6|83360.6|83390.3|83365.3|83392|83367|83384.6|83359.6|49
1622735850000|2021-06-03 15:57:30|83390.2|83365.2|83389.3|83364.3|83392.3|83367.3|83386|83361|48
1622735860000|2021-06-03 15:57:40|83389.2|83364.2|83394.5|83369.5|83394.5|83369.5|83388.5|83363.5|35
1622735870000|2021-06-03 15:57:50|83393.8|83368.8|83399.3|83374.3|83399.3|83374.3|83393.8|83368.8|50
1622735880000|2021-06-03 15:58:00|83398.1|83373.1|83400.4|83375.4|83400.4|83375.4|83397.6|83372.6|32
1622735890000|2021-06-03 15:58:10|83400.8|83375.8|83398.7|83373.7|83401.1|83376.1|83398.2|83373.2|26
1622735900000|2021-06-03 15:58:20|83398.4|83373.4|83403|83378|83403.3|83378.3|83398|83373|36
1622735910000|2021-06-03 15:58:30|83404|83379|83401.9|83376.9|83406|83381|83401.7|83376.7|54
1622735920000|2021-06-03 15:58:40|83402.1|83377.1|83402.2|83377.2|83402.7|83377.7|83401.3|83376.3|19
1622735930000|2021-06-03 15:58:50|83402.1|83377.1|83404.7|83379.7|83407.7|83382.7|83401.7|83376.7|35
1622735940000|2021-06-03 15:59:00|83404.8|83379.8|83402.1|83377.1|83406.7|83381.7|83401.5|83376.5|46
1622735950000|2021-06-03 15:59:10|83402.3|83377.3|83406.9|83381.9|83409.2|83384.2|83401|83376|35
1622735960000|2021-06-03 15:59:20|83407|83382|83405.6|83380.6|83409.9|83384.9|83405.6|83380.6|28
1622735970000|2021-06-03 15:59:30|83407.3|83382.3|83403.9|83378.9|83409.6|83384.6|83403|83378|43
1622735980000|2021-06-03 15:59:40|83404.9|83379.9|83410.2|83385.2|83410.3|83385.3|83404.1|83379.1|40
1622735990000|2021-06-03 15:59:50|83409.8|83384.8|83407.6|83382.6|83417.6|83384.8|83404.6|83367.6|43
1622736000000|2021-06-03 16:00:00|83407.9|83382.9|83401.3|83376.3|83419.2|83384.8|83400.7|83365.1|38
1622736010000|2021-06-03 16:00:10|83414.1|83364.1|83413.7|83363.7|83414.1|83364.1|83407.9|83357.9|46
1622736020000|2021-06-03 16:00:20|83413.6|83363.6|83398.5|83373.5|83414.3|83375.4|83396.2|83358|48
1622736030000|2021-06-03 16:00:30|83398.7|83373.7|83398|83373|83399.6|83374.6|83397.1|83372.1|32
1622736040000|2021-06-03 16:00:40|83398.1|83373.1|83402.6|83352.6|83404.8|83374.2|83389.9|83351.3|42
1622736050000|2021-06-03 16:00:50|83402|83352|83398.2|83348.2|83403.2|83366.5|83386.6|83347.4|41
1622736060000|2021-06-03 16:01:00|83398.7|83348.7|83395.3|83345.3|83399.1|83356.5|83381.5|83345.1|42
1622736070000|2021-06-03 16:01:10|83395.1|83345.1|83387.2|83337.2|83395.6|83346.8|83371.8|83337.2|52
1622736080000|2021-06-03 16:01:20|83386.2|83336.2|83381.6|83331.6|83387.6|83337.6|83379.8|83329.8|49
1622736090000|2021-06-03 16:01:30|83381.5|83331.5|83382.1|83332.1|83386.2|83336.2|83381.3|83331.3|43
1622736100000|2021-06-03 16:01:40|83381.8|83331.8|83384.5|83334.5|83386|83336|83381.8|83331.8|27
1622736110000|2021-06-03 16:01:50|83384.3|83334.3|83388.4|83338.4|83388.4|83338.4|83383.3|83333.3|43
1622736120000|2021-06-03 16:02:00|83388.1|83338.1|83391.3|83341.3|83393.3|83352.9|83375.6|83337.3|42
1622736130000|2021-06-03 16:02:10|83391.2|83341.2|83393.8|83343.8|83395.7|83357.7|83381|83338|49
1622736140000|2021-06-03 16:02:20|83393.9|83343.9|83397.8|83347.8|83399.3|83359.1|83382.4|83342.8|42
1622736150000|2021-06-03 16:02:30|83397.9|83347.9|83400.6|83350.6|83405.3|83363.2|83387.2|83347.9|51
1622736160000|2021-06-03 16:02:40|83400.8|83350.8|83399.7|83349.7|83401.4|83351.4|83399.5|83349.5|33
1622736170000|2021-06-03 16:02:50|83399.3|83349.3|83399.7|83349.7|83400.5|83350.5|83399.2|83349.2|23
1622736180000|2021-06-03 16:03:00|83399.9|83349.9|83401.2|83351.2|83403.4|83353.4|83399.6|83349.6|41
1622736190000|2021-06-03 16:03:10|83401|83351|83406|83356|83407.7|83357.7|83400.8|83350.8|50
1622736200000|2021-06-03 16:03:20|83405.7|83355.7|83404.8|83354.8|83406.1|83367|83391.6|83352.2|30
1622736210000|2021-06-03 16:03:30|83405.1|83355.1|83405.9|83355.9|83406.5|83356.5|83404.9|83354.9|32
1622736220000|2021-06-03 16:03:40|83405.7|83355.7|83408.8|83358.8|83409.3|83359.3|83405.7|83355.7|31
1622736230000|2021-06-03 16:03:50|83409.1|83359.1|83400.4|83375.4|83413.6|83376.3|83399.5|83359.1|41
1622736240000|2021-06-03 16:04:00|83400.1|83375.1|83399.4|83349.4|83408.5|83375.1|83398.2|83349.4|52
1622736250000|2021-06-03 16:04:10|83399.5|83349.5|83401|83351|83402.9|83352.9|83398.2|83348.2|42
1622736260000|2021-06-03 16:04:20|83401.7|83351.7|83402.6|83352.6|83402.8|83352.8|83399.9|83349.9|30
1622736270000|2021-06-03 16:04:30|83402.8|83352.8|83406.4|83356.4|83407.4|83357.4|83402.7|83352.7|55
1622736280000|2021-06-03 16:04:40|83406.5|83356.5|83404.3|83354.3|83406.5|83356.5|83403.7|83353.7|42
1622736290000|2021-06-03 16:04:50|83403.9|83353.9|83387.6|83362.6|83404|83364.1|83387.6|83352.2|34
1622736300000|2021-06-03 16:05:00|83387.9|83362.9|83394.6|83344.6|83398.8|83362.9|83387|83344|42
1622736310000|2021-06-03 16:05:10|83394.1|83344.1|83394.5|83344.5|83394.8|83344.8|83393|83343|39
1622736320000|2021-06-03 16:05:20|83394|83344|83384|83359|83394|83360.5|83378.6|83341.6|26
1622736330000|2021-06-03 16:05:30|83384.2|83359.2|83388.7|83338.7|83395.8|83359.2|83376.9|83338.7|47
1622736340000|2021-06-03 16:05:40|83388.1|83338.1|83385|83335|83388.2|83338.2|83383.8|83333.8|29
1622736350000|2021-06-03 16:05:50|83385.2|83335.2|83380.5|83330.5|83385.2|83335.2|83379|83329|39
1622736360000|2021-06-03 16:06:00|83380|83330|83375.5|83325.5|83380.8|83330.8|83374.5|83324.5|39
1622736370000|2021-06-03 16:06:10|83375.8|83325.8|83375.2|83325.2|83377.8|83327.8|83373.5|83323.5|40
1622736380000|2021-06-03 16:06:20|83375.7|83325.7|83377.1|83327.1|83377.5|83327.5|83374.6|83324.6|22
1622736390000|2021-06-03 16:06:30|83378.6|83328.6|83379.4|83329.4|83383.1|83333.1|83377.6|83327.6|46
1622736400000|2021-06-03 16:06:40|83379.1|83329.1|83377.9|83327.9|83380.4|83330.4|83377.1|83327.1|20
1622736410000|2021-06-03 16:06:50|83378.4|83328.4|83364.6|83339.6|83381.7|83346.3|83364.1|83328.2|34
1622736420000|2021-06-03 16:07:00|83365.7|83340.7|83364.4|83339.4|83377.8|83341.4|83363.9|83325.3|45
1622736430000|2021-06-03 16:07:10|83363.9|83338.9|83364.1|83339.1|83383|83347.9|83363.5|83327.4|42
1622736440000|2021-06-03 16:07:20|83364.4|83339.4|83376.1|83326.1|83376.4|83340.1|83362.1|83323.5|26
1622736450000|2021-06-03 16:07:30|83376.2|83326.2|83375.2|83325.2|83376.5|83326.5|83373.5|83323.5|26
1622736460000|2021-06-03 16:07:40|83375.4|83325.4|83363.1|83338.1|83377.3|83338.1|83361.8|83321.6|28
1622736470000|2021-06-03 16:07:50|83363.8|83338.8|83364.8|83339.8|83378.7|83342.5|83360.9|83323.9|43
1622736480000|2021-06-03 16:08:00|83365.5|83340.5|83373.5|83348.5|83386.9|83349.6|83365.3|83328.8|51
1622736490000|2021-06-03 16:08:10|83372.7|83347.7|83374.2|83349.2|83374.3|83349.3|83371.6|83346.6|35
1622736500000|2021-06-03 16:08:20|83374.3|83349.3|83385.1|83335.1|83386.5|83349.3|83372.4|83334.5|38
1622736510000|2021-06-03 16:08:30|83385.2|83335.2|83382|83332|83386.1|83336.1|83382|83332|39
1622736520000|2021-06-03 16:08:40|83382.4|83332.4|83379.7|83329.7|83384.3|83334.3|83378.6|83328.6|42
1622736530000|2021-06-03 16:08:50|83380.2|83330.2|83373.8|83323.8|83380.7|83330.7|83373.8|83323.8|31
1622736540000|2021-06-03 16:09:00|83374.4|83324.4|83373.7|83323.7|83375.4|83325.4|83372|83322|46
1622736550000|2021-06-03 16:09:10|83374|83324|83373.1|83323.1|83374|83324|83373.1|83323.1|22
1622736560000|2021-06-03 16:09:20|83373|83323|83376.9|83326.9|83377.7|83327.7|83373|83323|31
1622736570000|2021-06-03 16:09:30|83376.4|83326.4|83375.8|83325.8|83376.9|83326.9|83372.8|83322.8|39
1622736580000|2021-06-03 16:09:40|83375.7|83325.7|83376|83326|83376.3|83326.3|83372.3|83322.3|32
1622736590000|2021-06-03 16:09:50|83375.8|83325.8|83378.2|83328.2|83378.2|83328.2|83371.4|83321.4|35
1622736600000|2021-06-03 16:10:00|83377.5|83327.5|83372.7|83322.7|83377.5|83327.5|83371.8|83321.8|34
1622736610000|2021-06-03 16:10:10|83372|83322|83373.7|83323.7|83377.2|83327.2|83372|83322|28
1622736620000|2021-06-03 16:10:20|83374.2|83324.2|83375.8|83325.8|83382.4|83344.8|83360.7|83323.3|41
1622736630000|2021-06-03 16:10:30|83376.1|83326.1|83378.9|83328.9|83378.9|83342.3|83363.9|83322.4|44
1622736640000|2021-06-03 16:10:40|83366.5|83341.5|83382.8|83332.8|83384.1|83341.5|83366.5|83329.6|36
1622736650000|2021-06-03 16:10:50|83382.7|83332.7|83379.9|83329.9|83383.8|83346.2|83368.8|83329.9|26
1622736660000|2021-06-03 16:11:00|83380.1|83330.1|83382.1|83332.1|83384.7|83334.7|83378.9|83328.9|40
1622736670000|2021-06-03 16:11:10|83382|83332|83382.6|83332.6|83383.1|83333.1|83381|83331|38
1622736680000|2021-06-03 16:11:20|83382.4|83332.4|83383.2|83333.2|83383.7|83333.7|83381|83331|19
1622736690000|2021-06-03 16:11:30|83382.6|83332.6|83369.6|83344.6|83382.7|83348.2|83369|83326.9|26
1622736700000|2021-06-03 16:11:40|83368.7|83343.7|83380.7|83330.7|83384.7|83343.7|83368.7|83329.4|29
1622736710000|2021-06-03 16:11:50|83381.1|83331.1|83378.8|83328.8|83381.1|83343.3|83368.3|83323.8|42
1622736720000|2021-06-03 16:12:00|83378.4|83328.4|83377.5|83327.5|83380.3|83330.3|83376.2|83326.2|31
1622736730000|2021-06-03 16:12:10|83376.8|83326.8|83374.9|83324.9|83376.8|83326.8|83371.3|83321.3|54
1622736740000|2021-06-03 16:12:20|83375.1|83325.1|83374.8|83324.8|83375.8|83337.9|83362.3|83322.9|45
1622736750000|2021-06-03 16:12:30|83374.6|83324.6|83369.1|83319.1|83374.6|83335.9|83358.6|83318.1|44
1622736760000|2021-06-03 16:12:40|83368.4|83318.4|83364.8|83314.8|83368.7|83327.7|83351.2|83314.4|46
1622736770000|2021-06-03 16:12:50|83364|83314|83364.6|83314.6|83365.5|83315.5|83363.9|83313.9|31
1622736780000|2021-06-03 16:13:00|83364.3|83314.3|83366.7|83316.7|83368.9|83318.9|83363.6|83313.6|30
1622736790000|2021-06-03 16:13:10|83366.9|83316.9|83362.3|83312.3|83367.4|83317.4|83362.3|83312.3|35
1622736800000|2021-06-03 16:13:20|83363.8|83313.8|83366|83316|83366.8|83316.8|83363.3|83313.3|27
1622736810000|2021-06-03 16:13:30|83365.6|83315.6|83361.3|83311.3|83370.9|83320.9|83360.2|83310.2|42
1622736820000|2021-06-03 16:13:40|83360.8|83310.8|83359|83309|83361.7|83311.7|83359|83309|42
1622736830000|2021-06-03 16:13:50|83358.8|83308.8|83358.2|83308.2|83359.4|83309.4|83355.4|83305.4|37
1622736840000|2021-06-03 16:14:00|83358.3|83308.3|83359.1|83309.1|83359.4|83309.4|83357.6|83307.6|31
1622736850000|2021-06-03 16:14:10|83359|83309|83360.4|83310.4|83363.5|83313.5|83358.8|83308.8|30
1622736860000|2021-06-03 16:14:20|83361.5|83311.5|83348|83323|83361.5|83325.1|83346.9|83310.2|41
1622736870000|2021-06-03 16:14:30|83348.9|83323.9|83368.2|83318.2|83368.2|83327.2|83348.9|83314.6|31
1622736880000|2021-06-03 16:14:40|83368|83318|83363.4|83313.4|83368.3|83318.3|83362.8|83312.8|30
1622736890000|2021-06-03 16:14:50|83363|83313|83364.8|83314.8|83366.9|83316.9|83362.4|83312.4|40
1622736900000|2021-06-03 16:15:00|83365|83315|83358.5|83333.5|83371.6|83333.5|83358.5|83314.4|38
1622736910000|2021-06-03 16:15:10|83358.9|83333.9|83365.6|83315.6|83367.3|83334.5|83357.1|83315|41
1622736920000|2021-06-03 16:15:20|83365.5|83315.5|83365.6|83315.6|83365.6|83315.6|83364.5|83314.5|28
1622736930000|2021-06-03 16:15:30|83365.7|83315.7|83365.1|83315.1|83365.9|83315.9|83364.3|83314.3|28
1622736940000|2021-06-03 16:15:40|83365.2|83315.2|83365.5|83315.5|83366.3|83316.3|83363.6|83313.6|30
1622736950000|2021-06-03 16:15:50|83365.7|83315.7|83356.8|83331.8|83369.7|83333.4|83356.8|83315.4|28
1622736960000|2021-06-03 16:16:00|83357.5|83332.5|83376.3|83326.3|83377.6|83333.1|83357.4|83320.3|49
1622736970000|2021-06-03 16:16:10|83376.5|83326.5|83373.2|83323.2|83379|83329|83373.1|83323.1|49
1622736980000|2021-06-03 16:16:20|83374|83324|83373.7|83323.7|83374.1|83324.1|83372.5|83322.5|23
1622736990000|2021-06-03 16:16:30|83374|83324|83368|83318|83374|83324|83366.7|83316.7|35
1622737000000|2021-06-03 16:16:40|83367.6|83317.6|83375.3|83325.3|83375.6|83325.6|83367|83317|45
1622737010000|2021-06-03 16:16:50|83375.5|83325.5|83375.7|83325.7|83377.3|83327.3|83374.3|83324.3|39
1622737020000|2021-06-03 16:17:00|83375.4|83325.4|83379.6|83329.6|83389.7|83339.7|83375.2|83325.2|58
1622737030000|2021-06-03 16:17:10|83380.6|83330.6|83379.1|83329.1|83382.4|83332.4|83378.5|83328.5|44
1622737040000|2021-06-03 16:17:20|83379|83329|83379.6|83329.6|83379.6|83329.6|83378.1|83328.1|28
1622737050000|2021-06-03 16:17:30|83379.4|83329.4|83379.7|83329.7|83384.1|83334.1|83376.2|83326.2|40
1622737060000|2021-06-03 16:17:40|83379.6|83329.6|83387.8|83337.8|83388.8|83338.8|83378.9|83328.9|46
1622737070000|2021-06-03 16:17:50|83388.1|83338.1|83385.5|83335.5|83388.1|83338.1|83381.2|83331.2|28
1622737080000|2021-06-03 16:18:00|83385.8|83335.8|83385.5|83335.5|83386.7|83336.7|83384.6|83334.6|42
1622737090000|2021-06-03 16:18:10|83385.8|83335.8|83385.4|83335.4|83386.2|83336.2|83383.8|83333.8|39
1622737100000|2021-06-03 16:18:20|83385.6|83335.6|83386.8|83336.8|83387.8|83337.8|83385.6|83335.6|40
1622737110000|2021-06-03 16:18:30|83387|83337|83379.7|83329.7|83387|83337|83378.9|83328.9|39
1622737120000|2021-06-03 16:18:40|83379|83329|83378.8|83328.8|83380|83330|83376.7|83326.7|48
1622737130000|2021-06-03 16:18:50|83378.9|83328.9|83379.3|83329.3|83381.2|83331.2|83377.6|83327.6|45
1622737140000|2021-06-03 16:19:00|83378.7|83328.7|83365.4|83340.4|83379.5|83340.6|83361.1|83327.1|41
1622737150000|2021-06-03 16:19:10|83365.6|83340.6|83382.7|83332.7|83383|83342.3|83365.5|83328.2|41
1622737160000|2021-06-03 16:19:20|83381.9|83331.9|83383.4|83333.4|83386.9|83336.9|83381.9|83331.9|37
1622737170000|2021-06-03 16:19:30|83383.5|83333.5|83386|83336|83386.3|83336.3|83383.1|83333.1|36
1622737180000|2021-06-03 16:19:40|83388.3|83338.3|83377.5|83352.5|83390.8|83353.7|83375.5|83337.4|46
1622737190000|2021-06-03 16:19:50|83377.9|83352.9|83372.7|83347.7|83378.5|83353.5|83372.3|83347.3|45
1622737200000|2021-06-03 16:20:00|83373|83348|83387.3|83337.3|83387.4|83348|83371.5|83334.7|44
1622737210000|2021-06-03 16:20:10|83387.2|83337.2|83391.8|83341.8|83391.9|83341.9|83386.6|83336.6|37
1622737220000|2021-06-03 16:20:20|83391.7|83341.7|83393.3|83343.3|83393.3|83343.3|83390.5|83340.5|32
1622737230000|2021-06-03 16:20:30|83393|83343|83391.4|83341.4|83393|83343|83390.9|83340.9|42
1622737240000|2021-06-03 16:20:40|83391.3|83341.3|83392.4|83342.4|83392.5|83342.5|83391.3|83341.3|22
1622737250000|2021-06-03 16:20:50|83392.5|83342.5|83391.2|83341.2|83394.7|83344.7|83391.1|83341.1|24
1622737260000|2021-06-03 16:21:00|83391.3|83341.3|83384.1|83334.1|83391.6|83341.6|83383.6|83333.6|41
1622737270000|2021-06-03 16:21:10|83383.8|83333.8|83393.9|83343.9|83393.9|83343.9|83383.7|83333.7|42
1622737280000|2021-06-03 16:21:20|83392.9|83342.9|83393.7|83343.7|83394|83344|83391.9|83341.9|38
1622737290000|2021-06-03 16:21:30|83393.6|83343.6|83404.1|83354.1|83406|83356|83393.6|83343.6|50
1622737300000|2021-06-03 16:21:40|83404.5|83354.5|83402|83352|83405.1|83355.1|83402|83352|32
1622737310000|2021-06-03 16:21:50|83401.9|83351.9|83401.2|83351.2|83403.5|83353.5|83400.5|83350.5|20
1622737320000|2021-06-03 16:22:00|83401.3|83351.3|83400.5|83350.5|83401.4|83351.4|83399.1|83349.1|34
1622737330000|2021-06-03 16:22:10|83400.4|83350.4|83405.9|83355.9|83406.5|83356.5|83400.3|83350.3|31
1622737340000|2021-06-03 16:22:20|83405.7|83355.7|83415|83365|83415|83365|83404|83354|28
1622737350000|2021-06-03 16:22:30|83415.9|83365.9|83411.3|83361.3|83417.7|83379.1|83402.8|83361.3|27
1622737360000|2021-06-03 16:22:40|83411.7|83361.7|83411.8|83361.8|83412.2|83362.2|83409.4|83359.4|35
1622737370000|2021-06-03 16:22:50|83411.9|83361.9|83399|83374|83414.3|83375|83398.1|83359.3|43
1622737380000|2021-06-03 16:23:00|83398.9|83373.9|83393.3|83368.3|83406.6|83373.9|83393.3|83355.9|36
1622737390000|2021-06-03 16:23:10|83393.4|83368.4|83406.3|83356.3|83406.4|83368.5|83389.8|83353.6|38
1622737400000|2021-06-03 16:23:20|83406.2|83356.2|83408.8|83358.8|83409|83359|83406|83356|38
1622737410000|2021-06-03 16:23:30|83408.9|83358.9|83407.7|83357.7|83409.1|83359.1|83407.5|83357.5|17
1622737420000|2021-06-03 16:23:40|83407.4|83357.4|83404.7|83354.7|83407.6|83357.6|83404.3|83354.3|27
1622737430000|2021-06-03 16:23:50|83404.6|83354.6|83404.6|83354.6|83404.6|83354.6|83404|83354|8
1622737440000|2021-06-03 16:24:00|83404.8|83354.8|83404.3|83354.3|83404.8|83354.8|83404.1|83354.1|12
1622737450000|2021-06-03 16:24:10|83404.2|83354.2|83390.2|83365.2|83407.1|83365.2|83389.4|83351.3|33
1622737460000|2021-06-03 16:24:20|83390.1|83365.1|83391.4|83366.4|83404.6|83366.9|83389.6|83353.8|25
1622737470000|2021-06-03 16:24:30|83391.5|83366.5|83408.1|83358.1|83409.3|83369.2|83390.9|83357.8|31
1622737480000|2021-06-03 16:24:40|83408.4|83358.4|83402.5|83377.5|83413.3|83377.8|83401.3|83357.7|32
1622737490000|2021-06-03 16:24:50|83405.1|83380.1|83399|83374|83405.2|83380.2|83399|83374|21
1622737500000|2021-06-03 16:25:00|83398.9|83373.9|83401.2|83376.2|83401.9|83376.9|83398.9|83373.9|20
1622737510000|2021-06-03 16:25:10|83401|83376|83398.7|83373.7|83404.2|83379.2|83398.7|83373.7|43
1622737520000|2021-06-03 16:25:20|83398.6|83373.6|83407.2|83382.2|83417.3|83383.5|83398.6|83366.3|42
1622737530000|2021-06-03 16:25:30|83406.4|83381.4|83403.4|83378.4|83407.3|83382.3|83402.9|83377.9|34
1622737540000|2021-06-03 16:25:40|83403.3|83378.3|83403|83378|83419|83381.6|83402.6|83366.7|21
1622737550000|2021-06-03 16:25:50|83402.8|83377.8|83398.7|83373.7|83416.4|83382.5|83398.2|83361.5|32
1622737560000|2021-06-03 16:26:00|83398.5|83373.5|83399.1|83374.1|83399.9|83374.9|83398|83373|28
1622737570000|2021-06-03 16:26:10|83399.2|83374.2|83400.3|83375.3|83400.7|83375.7|83399.1|83374.1|19
1622737580000|2021-06-03 16:26:20|83400.7|83375.7|83401.5|83376.5|83403|83378|83400.3|83375.3|15
1622737590000|2021-06-03 16:26:30|83401.3|83376.3|83406.7|83381.7|83407.7|83382.7|83401|83376|39
1622737600000|2021-06-03 16:26:40|83406.2|83381.2|83402.8|83377.8|83417.2|83381.9|83401.5|83363.3|34
1622737610000|2021-06-03 16:26:50|83402.2|83377.2|83405.4|83380.4|83406.2|83381.2|83401.8|83376.8|37
1622737620000|2021-06-03 16:27:00|83404.9|83379.9|83403.5|83378.5|83405.1|83380.1|83403|83378|22
1622737630000|2021-06-03 16:27:10|83403.1|83378.1|83401.8|83376.8|83415|83379.1|83399.1|83365|30
1622737640000|2021-06-03 16:27:20|83401.6|83376.6|83406.8|83381.8|83417.2|83381.8|83400.1|83364.2|37
1622737650000|2021-06-03 16:27:30|83406|83381|83416.3|83366.3|83417.1|83382.6|83404.3|83366.3|27
1622737660000|2021-06-03 16:27:40|83416.1|83366.1|83403.8|83378.8|83416.1|83379|83400.8|83361.7|43
1622737670000|2021-06-03 16:27:50|83403.9|83378.9|83411.2|83361.2|83417.9|83379.5|83403.3|83361.2|30
1622737680000|2021-06-03 16:28:00|83411.7|83361.7|83408.7|83358.7|83411.8|83361.8|83408.1|83358.1|17
1622737690000|2021-06-03 16:28:10|83408.4|83358.4|83394.7|83369.7|83409.2|83370.7|83393.3|83353.5|35
1622737700000|2021-06-03 16:28:20|83406|83356|83392.1|83367.1|83406|83371.6|83391.7|83356|35
1622737710000|2021-06-03 16:28:30|83392.6|83367.6|83393.8|83368.8|83394|83369|83391.1|83366.1|46
1622737720000|2021-06-03 16:28:40|83393.1|83368.1|83405.5|83355.5|83405.5|83368.7|83392.4|83355.5|50
1622737730000|2021-06-03 16:28:50|83405.6|83355.6|83399.1|83374.1|83411.1|83374.1|83396.6|83355.5|43
1622737740000|2021-06-03 16:29:00|83400.4|83375.4|83402.8|83377.8|83404.8|83379.8|83398.5|83373.5|45
1622737750000|2021-06-03 16:29:10|83403|83378|83403.6|83378.6|83403.9|83378.9|83402.7|83377.7|17
1622737760000|2021-06-03 16:29:20|83403.1|83378.1|83403.7|83378.7|83403.8|83378.8|83402.9|83377.9|11
1622737770000|2021-06-03 16:29:30|83403.6|83378.6|83412.7|83362.7|83415.2|83378.6|83398|83362.1|34
1622737780000|2021-06-03 16:29:40|83412.6|83362.6|83403.7|83378.7|83414.8|83380.3|83399.3|83361.2|54
1622737790000|2021-06-03 16:29:50|83402.1|83377.1|83402.2|83377.2|83404.3|83379.3|83402|83377|30
1622737800000|2021-06-03 16:30:00|83402.1|83377.1|83406.2|83381.2|83406.2|83381.2|83402|83377|41
1622737810000|2021-06-03 16:30:10|83406.4|83381.4|83405.3|83380.3|83407.3|83382.3|83403.2|83378.2|42
1622737820000|2021-06-03 16:30:20|83405.4|83380.4|83408.4|83383.4|83408.4|83383.4|83404.1|83379.1|44
1622737830000|2021-06-03 16:30:30|83408.7|83383.7|83407.7|83382.7|83419.9|83384.3|83406.1|83367.6|46
1622737840000|2021-06-03 16:30:40|83406.7|83381.7|83406.2|83381.2|83407.7|83382.7|83404.3|83379.3|55
1622737850000|2021-06-03 16:30:50|83406.6|83381.6|83413.4|83363.4|83414.5|83381.7|83401.6|83363.3|29
1622737860000|2021-06-03 16:31:00|83414|83364|83409.2|83359.2|83417.7|83375|83400|83359.2|50
1622737870000|2021-06-03 16:31:10|83409.4|83359.4|83409.3|83359.3|83410.5|83360.5|83408.8|83358.8|29
1622737880000|2021-06-03 16:31:20|83409.4|83359.4|83413|83363|83413.9|83363.9|83409.4|83359.4|35
1622737890000|2021-06-03 16:31:30|83413.4|83363.4|83412.9|83362.9|83414|83364|83411|83361|31
1622737900000|2021-06-03 16:31:40|83412.4|83362.4|83413.8|83363.8|83414.8|83376.3|83401.3|83362.2|22
1622737910000|2021-06-03 16:31:50|83414.3|83364.3|83414.7|83364.7|83415.3|83365.3|83412.9|83362.9|23
1622737920000|2021-06-03 16:32:00|83415.3|83365.3|83418.1|83368.1|83418.1|83368.1|83414.4|83364.4|31
1622737930000|2021-06-03 16:32:10|83417.9|83367.9|83415|83365|83418.3|83368.3|83414.5|83364.5|20
1622737940000|2021-06-03 16:32:20|83415.2|83365.2|83416.2|83366.2|83420.7|83384.6|83403.4|83363.9|55
1622737950000|2021-06-03 16:32:30|83416.3|83366.3|83414.5|83364.5|83417.2|83367.2|83414.3|83364.3|41
1622737960000|2021-06-03 16:32:40|83414.4|83364.4|83414.8|83364.8|83414.8|83364.8|83413.2|83363.2|25
1622737970000|2021-06-03 16:32:50|83415.7|83365.7|83401.1|83376.1|83416.3|83378.8|83400.9|83365.4|34
1622737980000|2021-06-03 16:33:00|83401.2|83376.2|83407.8|83357.8|83410.5|83376.2|83399.9|83357.7|38
1622737990000|2021-06-03 16:33:10|83407.9|83357.9|83406.7|83356.7|83407.9|83357.9|83406.3|83356.3|25
1622738000000|2021-06-03 16:33:20|83406.8|83356.8|83403.7|83353.7|83408|83358|83402.3|83352.3|30
1622738010000|2021-06-03 16:33:30|83404.1|83354.1|83403.4|83353.4|83404.3|83354.3|83401.6|83351.6|23
1622738020000|2021-06-03 16:33:40|83403.1|83353.1|83387.7|83362.7|83403.5|83363.4|83386.8|83349.5|25
1622738030000|2021-06-03 16:33:50|83387.3|83362.3|83399.7|83349.7|83404.1|83362.9|83386.9|83349.2|47
1622738040000|2021-06-03 16:34:00|83400|83350|83401.3|83351.3|83401.4|83351.4|83399.2|83349.2|20
1622738050000|2021-06-03 16:34:10|83401.7|83351.7|83400.1|83350.1|83403.4|83353.4|83398.9|83348.9|40
1622738060000|2021-06-03 16:34:20|83400|83350|83399.8|83349.8|83402.4|83352.4|83399.2|83349.2|30
1622738070000|2021-06-03 16:34:30|83399.7|83349.7|83398.4|83348.4|83400.7|83350.7|83398.4|83348.4|20
1622738080000|2021-06-03 16:34:40|83398|83348|83396.4|83346.4|83398|83348|83394.2|83344.2|23
1622738090000|2021-06-03 16:34:50|83396.8|83346.8|83397.1|83347.1|83397.1|83347.1|83396.3|83346.3|16
1622738100000|2021-06-03 16:35:00|83397.2|83347.2|83397.7|83347.7|83398.1|83348.1|83396.9|83346.9|29
1622738110000|2021-06-03 16:35:10|83397.2|83347.2|83396.2|83346.2|83397.3|83347.3|83395.9|83345.9|33
1622738120000|2021-06-03 16:35:20|83396.1|83346.1|83396.1|83346.1|83396.7|83346.7|83395.5|83345.5|23
1622738130000|2021-06-03 16:35:30|83396|83346|83392.4|83342.4|83396.3|83346.3|83390.6|83340.6|41
1622738140000|2021-06-03 16:35:40|83392.5|83342.5|83393.1|83343.1|83394.2|83344.2|83392.5|83342.5|18
1622738150000|2021-06-03 16:35:50|83393.7|83343.7|83397.4|83347.4|83397.4|83347.4|83393.6|83343.6|21
1622738160000|2021-06-03 16:36:00|83397.3|83347.3|83393.9|83343.9|83397.6|83347.6|83393.6|83343.6|31
1622738170000|2021-06-03 16:36:10|83394.5|83344.5|83393.8|83343.8|83394.5|83344.5|83392.6|83342.6|20
1622738180000|2021-06-03 16:36:20|83393.6|83343.6|83394|83344|83396.2|83346.2|83393.3|83343.3|25
1622738190000|2021-06-03 16:36:30|83394.1|83344.1|83395.3|83345.3|83395.3|83345.3|83394.1|83344.1|12
1622738200000|2021-06-03 16:36:40|83394.6|83344.6|83394.4|83344.4|83395.5|83345.5|83394.4|83344.4|11
1622738210000|2021-06-03 16:36:50|83393.9|83343.9|83380.4|83355.4|83393.9|83356.2|83379.3|83342.6|28
1622738220000|2021-06-03 16:37:00|83380.9|83355.9|83379.2|83354.2|83380.9|83355.9|83378.9|83353.9|23
1622738230000|2021-06-03 16:37:10|83378.6|83353.6|83377.7|83352.7|83378.7|83353.7|83377.3|83352.3|15
1622738240000|2021-06-03 16:37:20|83378|83353|83382.5|83332.5|83387.6|83353|83372.5|83331.5|36
1622738250000|2021-06-03 16:37:30|83382.9|83332.9|83384|83334|83384|83334|83381.8|83331.8|20
1622738260000|2021-06-03 16:37:40|83384.1|83334.1|83382.4|83332.4|83384.1|83334.1|83382.3|83332.3|17
1622738270000|2021-06-03 16:37:50|83382.6|83332.6|83381.8|83331.8|83383.8|83333.8|83381.8|83331.8|20
1622738280000|2021-06-03 16:38:00|83381.6|83331.6|83370.2|83345.2|83382.2|83345.7|83369.1|83331.6|23
1622738290000|2021-06-03 16:38:10|83370|83345|83368.6|83343.6|83370|83345|83366|83341|30
1622738300000|2021-06-03 16:38:20|83368.7|83343.7|83366.5|83341.5|83368.7|83343.7|83366|83341|28
1622738310000|2021-06-03 16:38:30|83366.2|83341.2|83366.4|83341.4|83367|83342|83365.6|83340.6|20
1622738320000|2021-06-03 16:38:40|83366.5|83341.5|83382.2|83332.2|83382.7|83341.5|83366.5|83328.2|18
1622738330000|2021-06-03 16:38:50|83382.6|83332.6|83383.1|83333.1|83384.7|83334.7|83381.1|83331.1|26
1622738340000|2021-06-03 16:39:00|83383|83333|83367.1|83342.1|83383.5|83343.6|83365.9|83326.8|34
1622738350000|2021-06-03 16:39:10|83367.2|83342.2|83366.8|83341.8|83367.8|83342.8|83365.3|83340.3|26
1622738360000|2021-06-03 16:39:20|83369.7|83344.7|83370.2|83345.2|83372.4|83347.4|83369.1|83344.1|18
1622738370000|2021-06-03 16:39:30|83372|83347|83369.7|83344.7|83372|83347|83368.3|83343.3|12
1622738380000|2021-06-03 16:39:40|83369.8|83344.8|83369|83344|83370.4|83345.4|83366.3|83341.3|26
1622738390000|2021-06-03 16:39:50|83368.2|83343.2|83365.2|83340.2|83378.8|83344.5|83363.5|83323.4|27
1622738400000|2021-06-03 16:40:00|83365.5|83340.5|83362.1|83337.1|83379.6|83340.6|83360|83321.4|56
1622738410000|2021-06-03 16:40:10|83362.4|83337.4|83359.6|83334.6|83371.8|83339.3|83356.5|83320.5|72
1622738420000|2021-06-03 16:40:20|83358.2|83333.2|83358|83333|83370.7|83335.8|83356.3|83319.1|69
1622738430000|2021-06-03 16:40:30|83358.3|83333.3|83370.2|83320.2|83372.5|83334.4|83354.1|83319.9|72
1622738440000|2021-06-03 16:40:40|83369.7|83319.7|83370.2|83320.2|83373.5|83333.2|83358.2|83319.7|66
1622738450000|2021-06-03 16:40:50|83369.9|83319.9|83373.7|83323.7|83374.5|83337.7|83359.5|83319.7|66
1622738460000|2021-06-03 16:41:00|83374.8|83324.8|83377.7|83327.7|83377.9|83340.3|83363.7|83324.3|61
1622738470000|2021-06-03 16:41:10|83377.6|83327.6|83377.8|83327.8|83378.3|83328.3|83376.7|83326.7|54
1622738480000|2021-06-03 16:41:20|83377.6|83327.6|83378.2|83328.2|83379.4|83329.4|83377|83327|68
1622738490000|2021-06-03 16:41:30|83378.1|83328.1|83378.7|83328.7|83379.6|83329.6|83377.4|83327.4|49
1622738500000|2021-06-03 16:41:40|83378.4|83328.4|83378.9|83328.9|83379.8|83329.8|83377.2|83327.2|60
1622738510000|2021-06-03 16:41:50|83378.7|83328.7|83379|83329|83379.6|83329.6|83377|83327|52
1622738520000|2021-06-03 16:42:00|83377.9|83327.9|83363.5|83338.5|83378.1|83339|83363.1|83325.3|61
1622738530000|2021-06-03 16:42:10|83362.7|83337.7|83372.8|83322.8|83375.7|83338|83359.3|83322.1|73
1622738540000|2021-06-03 16:42:20|83373.2|83323.2|83361.1|83336.1|83375.1|83338.4|83357.1|83322.8|60
1622738550000|2021-06-03 16:42:30|83361.9|83336.9|83360.2|83335.2|83374.2|83337.1|83359.6|83322.7|48
1622738560000|2021-06-03 16:42:40|83360.1|83335.1|83359.3|83334.3|83361.5|83336.5|83359.2|83334.2|49
1622738570000|2021-06-03 16:42:50|83359.1|83334.1|83354.1|83329.1|83370.3|83334.6|83353.2|83318.4|24
1622738580000|2021-06-03 16:43:00|83353.4|83328.4|83358.1|83333.1|83358.1|83333.1|83353.4|83328.4|29
1622738590000|2021-06-03 16:43:10|83357.2|83332.2|83355.7|83330.7|83370.8|83338.2|83353.5|83319.5|40
1622738600000|2021-06-03 16:43:20|83355.8|83330.8|83359.7|83334.7|83360.4|83335.4|83355.4|83330.4|14
1622738610000|2021-06-03 16:43:30|83355.3|83330.3|83356.3|83331.3|83361.1|83336.1|83355|83330|15
1622738620000|2021-06-03 16:43:40|83356.2|83331.2|83356.3|83331.3|83360.1|83335.1|83356.1|83331.1|17
1622738630000|2021-06-03 16:43:50|83356.5|83331.5|83356.6|83331.6|83356.7|83331.7|83356.3|83331.3|10
1622738640000|2021-06-03 16:44:00|83356.1|83331.1|83353.2|83328.2|83367.7|83332.5|83352.7|83317.6|27
1622738650000|2021-06-03 16:44:10|83353.5|83328.5|83353.8|83328.8|83353.9|83328.9|83352.6|83327.6|16
1622738660000|2021-06-03 16:44:20|83354|83329|83352.9|83327.9|83354.1|83329.1|83352.7|83327.7|15
1622738670000|2021-06-03 16:44:30|83352.6|83327.6|83365.9|83315.9|83365.9|83329.6|83350.6|83312.8|34
1622738680000|2021-06-03 16:44:40|83367.8|83317.8|83360|83335|83374.9|83336|83353.3|83316.7|62
1622738690000|2021-06-03 16:44:50|83359.6|83334.6|83362.5|83337.5|83371|83340.1|83357.6|83320.3|45
1622738700000|2021-06-03 16:45:00|83363.7|83338.7|83364.4|83339.4|83377|83339.4|83361.5|83326.2|45
1622738710000|2021-06-03 16:45:10|83363.4|83338.4|83376.8|83326.8|83377|83339.9|83361.1|83326.8|27
1622738720000|2021-06-03 16:45:20|83366.4|83341.4|83374|83324|83374.4|83341.4|83361.2|83323.9|25
1622738730000|2021-06-03 16:45:30|83373.9|83323.9|83373.5|83323.5|83376.9|83326.9|83370.7|83320.7|31
1622738740000|2021-06-03 16:45:40|83375|83325|83361.1|83336.1|83375|83339.5|83360.7|83325|18
1622738750000|2021-06-03 16:45:50|83360.1|83335.1|83375.5|83325.5|83379.5|83340.4|83360.1|83325.5|38
1622738760000|2021-06-03 16:46:00|83375.9|83325.9|83362.8|83337.8|83377.8|83338|83362.8|83323.6|27
1622738770000|2021-06-03 16:46:10|83362.6|83337.6|83379.9|83329.9|83379.9|83338.7|83361.8|83326.8|32
1622738780000|2021-06-03 16:46:20|83378.1|83328.1|83370.2|83320.2|83380.4|83339.2|83360.9|83320.2|39
1622738790000|2021-06-03 16:46:30|83370.4|83320.4|83373|83323|83374.2|83324.2|83369.6|83319.6|35
1622738800000|2021-06-03 16:46:40|83372.6|83322.6|83373|83323|83375.1|83325.1|83370.2|83320.2|14
1622738810000|2021-06-03 16:46:50|83372.8|83322.8|83371.6|83321.6|83373.8|83323.8|83368.6|83318.6|20
1622738820000|2021-06-03 16:47:00|83371.2|83321.2|83371.3|83321.3|83373.7|83323.7|83369.6|83319.6|27
1622738830000|2021-06-03 16:47:10|83372.4|83322.4|83371.2|83321.2|83374.7|83324.7|83369.9|83319.9|27
1622738840000|2021-06-03 16:47:20|83371.8|83321.8|83372.5|83322.5|83373.2|83323.2|83370.7|83320.7|30
1622738850000|2021-06-03 16:47:30|83371.8|83321.8|83377.1|83327.1|83377.9|83327.9|83371.7|83321.7|34
1622738860000|2021-06-03 16:47:40|83376.5|83326.5|83379.4|83329.4|83381.2|83331.2|83375.2|83325.2|29
1622738870000|2021-06-03 16:47:50|83379.7|83329.7|83379.1|83329.1|83379.7|83329.7|83377.6|83327.6|16
1622738880000|2021-06-03 16:48:00|83379.9|83329.9|83379.9|83329.9|83380.5|83330.5|83379.1|83329.1|30
1622738890000|2021-06-03 16:48:10|83379.2|83329.2|83376|83326|83381.2|83331.2|83372.1|83322.1|33
1622738900000|2021-06-03 16:48:20|83376.4|83326.4|83369.2|83319.2|83376.5|83326.5|83368.9|83318.9|49
1622738910000|2021-06-03 16:48:30|83368.7|83318.7|83365.4|83315.4|83368.8|83318.8|83363.5|83313.5|46
1622738920000|2021-06-03 16:48:40|83365.8|83315.8|83368.5|83318.5|83372.8|83322.8|83363.1|83313.1|56
1622738930000|2021-06-03 16:48:50|83368.1|83318.1|83364.3|83314.3|83368.3|83327.8|83351.9|83311.3|52
1622738940000|2021-06-03 16:49:00|83364|83314|83362.2|83312.2|83365.6|83315.6|83362.2|83312.2|38
1622738950000|2021-06-03 16:49:10|83362.1|83312.1|83345.4|83320.4|83362.1|83322.2|83342.7|83305|58
1622738960000|2021-06-03 16:49:20|83344.9|83319.9|83345.9|83320.9|83347.2|83322.2|83342.5|83317.5|46
1622738970000|2021-06-03 16:49:30|83345.8|83320.8|83343.6|83318.6|83346.9|83321.9|83343.6|83318.6|26
1622738980000|2021-06-03 16:49:40|83343.5|83318.5|83356.6|83306.6|83359.9|83318.5|83343.3|83303.3|45
1622738990000|2021-06-03 16:49:50|83357.4|83307.4|83351|83301|83357.9|83321.5|83343.8|83301|46
1622739000000|2021-06-03 16:50:00|83351.7|83301.7|83357|83307|83359|83309|83351.6|83301.6|40
1622739010000|2021-06-03 16:50:10|83356.8|83306.8|83351.7|83301.7|83359.9|83322.2|83342.5|83301.6|45
1622739020000|2021-06-03 16:50:20|83351.5|83301.5|83351|83301|83352.8|83302.8|83349|83299|38
1622739030000|2021-06-03 16:50:30|83350.8|83300.8|83354.7|83304.7|83357|83307|83350.8|83300.8|45
1622739040000|2021-06-03 16:50:40|83354.2|83304.2|83343.3|83318.3|83359.7|83319.2|83340.6|83302.3|41
1622739050000|2021-06-03 16:50:50|83344.2|83319.2|83341.1|83316.1|83344.2|83319.2|83338.8|83313.8|38
1622739060000|2021-06-03 16:51:00|83341.5|83316.5|83346.2|83321.2|83355|83321.4|83340.3|83300.7|43
1622739070000|2021-06-03 16:51:10|83345.8|83320.8|83363.8|83313.8|83364.2|83321.6|83345.8|83305.4|52
1622739080000|2021-06-03 16:51:20|83363.9|83313.9|83345.9|83320.9|83364.7|83323.6|83345.8|83306.2|46
1622739090000|2021-06-03 16:51:30|83345.7|83320.7|83348.4|83323.4|83349.3|83324.3|83345.7|83320.7|25
1622739100000|2021-06-03 16:51:40|83348.7|83323.7|83367.8|83317.8|83368.7|83328|83347.8|83310|39
1622739110000|2021-06-03 16:51:50|83365.5|83315.5|83363.2|83313.2|83368|83318|83362.5|83312.5|40
1622739120000|2021-06-03 16:52:00|83363.3|83313.3|83364.1|83314.1|83365.4|83315.4|83361.7|83311.7|31
1622739130000|2021-06-03 16:52:10|83363.8|83313.8|83362.5|83312.5|83363.8|83313.8|83362.5|83312.5|15
1622739140000|2021-06-03 16:52:20|83362.1|83312.1|83357|83307|83362.3|83312.3|83356.8|83306.8|39
1622739150000|2021-06-03 16:52:30|83357.2|83307.2|83354.3|83304.3|83357.2|83307.2|83353.3|83303.3|37
1622739160000|2021-06-03 16:52:40|83343.3|83318.3|83357.6|83307.6|83358.3|83318.3|83341.9|83306.7|36
1622739170000|2021-06-03 16:52:50|83358|83308|83357.9|83307.9|83358.4|83308.4|83356.9|83306.9|32
1622739180000|2021-06-03 16:53:00|83358.2|83308.2|83360.2|83310.2|83362.9|83312.9|83356.3|83306.3|49
1622739190000|2021-06-03 16:53:10|83359.7|83309.7|83360.8|83310.8|83361.3|83311.3|83359.4|83309.4|44
1622739200000|2021-06-03 16:53:20|83360.6|83310.6|83361.1|83311.1|83362|83312|83360.2|83310.2|26
1622739210000|2021-06-03 16:53:30|83361|83311|83361.9|83311.9|83362.3|83323.7|83348.7|83310.1|32
1622739220000|2021-06-03 16:53:40|83361.4|83311.4|83359.6|83309.6|83361.8|83311.8|83358.7|83308.7|39
1622739230000|2021-06-03 16:53:50|83360.2|83310.2|83361.1|83311.1|83361.9|83311.9|83359.8|83309.8|36
1622739240000|2021-06-03 16:54:00|83361.4|83311.4|83359.6|83309.6|83361.9|83324.9|83347.9|83308.1|39
1622739250000|2021-06-03 16:54:10|83360.2|83310.2|83360.9|83310.9|83363.5|83313.5|83358.4|83308.4|34
1622739260000|2021-06-03 16:54:20|83360.7|83310.7|83365.1|83315.1|83365.1|83315.1|83359.8|83309.8|30
1622739270000|2021-06-03 16:54:30|83364.7|83314.7|83365.2|83315.2|83365.5|83315.5|83363.4|83313.4|24
1622739280000|2021-06-03 16:54:40|83365.5|83315.5|83360.7|83310.7|83365.5|83315.5|83360.7|83310.7|26
1622739290000|2021-06-03 16:54:50|83362.4|83312.4|83362.5|83312.5|83365.7|83327.1|83349.5|83312.4|35
1622739300000|2021-06-03 16:55:00|83362.1|83312.1|83365.2|83315.2|83368.7|83318.7|83361|83311|47
1622739310000|2021-06-03 16:55:10|83366|83316|83382.1|83332.1|83382.8|83332.8|83366|83316|48
1622739320000|2021-06-03 16:55:20|83382.6|83332.6|83382.5|83332.5|83384.4|83334.4|83381.9|83331.9|43
1622739330000|2021-06-03 16:55:30|83381.2|83331.2|83386.5|83336.5|83386.5|83336.5|83381.2|83331.2|34
1622739340000|2021-06-03 16:55:40|83385.9|83335.9|83388.1|83338.1|83388.5|83338.5|83385.8|83335.8|27
1622739350000|2021-06-03 16:55:50|83388.5|83338.5|83381.8|83331.8|83391.3|83341.3|83381.8|83331.8|46
1622739360000|2021-06-03 16:56:00|83381.2|83331.2|83377.2|83327.2|83381.6|83331.6|83376.4|83326.4|36
1622739370000|2021-06-03 16:56:10|83377.1|83327.1|83374.7|83324.7|83380.3|83330.3|83374.7|83324.7|54
1622739380000|2021-06-03 16:56:20|83373.7|83323.7|83373.5|83323.5|83378.2|83328.2|83371.4|83321.4|44
1622739390000|2021-06-03 16:56:30|83373.4|83323.4|83374.7|83324.7|83376.9|83326.9|83373.4|83323.4|33
1622739400000|2021-06-03 16:56:40|83373.9|83323.9|83383.5|83333.5|83384.9|83334.9|83373.8|83323.8|46
1622739410000|2021-06-03 16:56:50|83383.6|83333.6|83384.8|83334.8|83386.5|83336.5|83380.8|83330.8|36
1622739420000|2021-06-03 16:57:00|83385.1|83335.1|83383.7|83333.7|83385.6|83335.6|83383|83333|24
1622739430000|2021-06-03 16:57:10|83385.1|83335.1|83383.2|83333.2|83385.4|83335.4|83382.6|83332.6|18
1622739440000|2021-06-03 16:57:20|83384.1|83334.1|83387.8|83337.8|83389.9|83339.9|83382.6|83332.6|31
1622739450000|2021-06-03 16:57:30|83388.7|83338.7|83391.7|83341.7|83391.9|83341.9|83388.5|83338.5|38
1622739460000|2021-06-03 16:57:40|83391.8|83341.8|83390.9|83340.9|83393.4|83343.4|83390.9|83340.9|25
1622739470000|2021-06-03 16:57:50|83391.1|83341.1|83394.4|83344.4|83396.7|83346.7|83386.6|83336.6|39
1622739480000|2021-06-03 16:58:00|83393.8|83343.8|83395.7|83345.7|83395.9|83345.9|83393.3|83343.3|26
1622739490000|2021-06-03 16:58:10|83395.5|83345.5|83395.2|83345.2|83396.2|83357.1|83381.9|83344.3|26
1622739500000|2021-06-03 16:58:20|83392.4|83342.4|83400.6|83350.6|83402.3|83366.4|83380.3|83342.4|38
1622739510000|2021-06-03 16:58:30|83401.1|83351.1|83390.8|83365.8|83402|83367.7|83390.3|83351|22
1622739520000|2021-06-03 16:58:40|83390|83365|83401.2|83351.2|83401.7|83368.1|83388.9|83350.8|36
1622739530000|2021-06-03 16:58:50|83401.4|83351.4|83402|83352|83402.7|83352.7|83400.6|83350.6|23
1622739540000|2021-06-03 16:59:00|83401.7|83351.7|83385.6|83360.6|83403.4|83365.1|83385.6|83344.9|47
1622739550000|2021-06-03 16:59:10|83386.5|83361.5|83392.2|83367.2|83406.8|83369.1|83386.3|83351|37
1622739560000|2021-06-03 16:59:20|83392.1|83367.1|83401.8|83351.8|83405.5|83369.1|83389.5|83351.1|32
1622739570000|2021-06-03 16:59:30|83403|83353|83396.8|83346.8|83403|83363.4|83384.3|83345.8|57
1622739580000|2021-06-03 16:59:40|83396.7|83346.7|83395.6|83345.6|83397.2|83358.6|83381.4|83343.1|54
1622739590000|2021-06-03 16:59:50|83396.1|83346.1|83397.5|83347.5|83398.1|83348.1|83395.8|83345.8|47
1622739600000|2021-06-03 17:00:00|83398.7|83348.7|83396.4|83346.4|83398.7|83348.7|83395.8|83345.8|39
1622739610000|2021-06-03 17:00:10|83396.5|83346.5|83401.8|83351.8|83402.2|83352.2|83396.4|83346.4|44
1622739620000|2021-06-03 17:00:20|83400.8|83350.8|83402|83352|83405|83355|83400.8|83350.8|42
1622739630000|2021-06-03 17:00:30|83401.6|83351.6|83405.1|83355.1|83406.9|83356.9|83401.6|83351.6|27
1622739640000|2021-06-03 17:00:40|83405.2|83355.2|83408.4|83358.4|83410.5|83371.6|83395.7|83355.1|44
1622739650000|2021-06-03 17:00:50|83408.3|83358.3|83409.6|83359.6|83409.7|83359.7|83408.1|83358.1|24
1622739660000|2021-06-03 17:01:00|83409.5|83359.5|83403.9|83353.9|83410.1|83360.1|83403.9|83353.9|24
1622739670000|2021-06-03 17:01:10|83404.3|83354.3|83402.8|83352.8|83406.2|83356.2|83402|83352|36
1622739680000|2021-06-03 17:01:20|83403.1|83353.1|83402.4|83352.4|83407.2|83357.2|83402.4|83352.4|37
1622739690000|2021-06-03 17:01:30|83402.3|83352.3|83402.1|83352.1|83403.1|83353.1|83401.5|83351.5|26
1622739700000|2021-06-03 17:01:40|83402.6|83352.6|83401.7|83351.7|83403.8|83353.8|83401.3|83351.3|30
1622739710000|2021-06-03 17:01:50|83401.4|83351.4|83401.4|83351.4|83404.3|83354.3|83401.4|83351.4|26
1622739720000|2021-06-03 17:02:00|83401.2|83351.2|83400.4|83350.4|83404.3|83354.3|83399.1|83349.1|42
1622739730000|2021-06-03 17:02:10|83401.1|83351.1|83399.2|83349.2|83401.7|83351.7|83398.4|83348.4|27
1622739740000|2021-06-03 17:02:20|83398.6|83348.6|83403.7|83353.7|83405.5|83355.5|83398.6|83348.6|37
1622739750000|2021-06-03 17:02:30|83403.8|83353.8|83405.5|83355.5|83411|83361|83403.8|83353.8|41
1622739760000|2021-06-03 17:02:40|83403.4|83353.4|83406.2|83356.2|83410.4|83360.4|83403.4|83353.4|33
1622739770000|2021-06-03 17:02:50|83406|83356|83402.9|83352.9|83408.8|83358.8|83402.2|83352.2|36
1622739780000|2021-06-03 17:03:00|83402.1|83352.1|83399.6|83349.6|83402.1|83352.1|83397.7|83347.7|51
1622739790000|2021-06-03 17:03:10|83399.7|83349.7|83395.9|83345.9|83400.2|83350.2|83393.8|83343.8|29
1622739800000|2021-06-03 17:03:20|83396.2|83346.2|83397.6|83347.6|83398.6|83348.6|83392|83342|36
1622739810000|2021-06-03 17:03:30|83396.2|83346.2|83396.7|83346.7|83399|83349|83391.6|83341.6|41
1622739820000|2021-06-03 17:03:40|83396|83346|83389.6|83339.6|83397.3|83347.3|83389.3|83339.3|32
1622739830000|2021-06-03 17:03:50|83390.7|83340.7|83395.4|83345.4|83395.4|83345.4|83389.8|83339.8|24
1622739840000|2021-06-03 17:04:00|83397.1|83347.1|83392.5|83342.5|83398|83348|83392.4|83342.4|36
1622739850000|2021-06-03 17:04:10|83391.9|83341.9|83392.7|83342.7|83392.9|83342.9|83389.7|83339.7|44
1622739860000|2021-06-03 17:04:20|83393.1|83343.1|83390.2|83340.2|83396.8|83346.8|83387.9|83337.9|33
1622739870000|2021-06-03 17:04:30|83388.7|83338.7|83391.9|83341.9|83391.9|83341.9|83388.2|83338.2|30
1622739880000|2021-06-03 17:04:40|83391.6|83341.6|83394.5|83344.5|83395.5|83354.5|83378.7|83341.2|35
1622739890000|2021-06-03 17:04:50|83395.3|83345.3|83398.2|83348.2|83403.8|83353.8|83394.3|83344.3|44
1622739900000|2021-06-03 17:05:00|83398.8|83348.8|83395.9|83345.9|83399.4|83349.4|83394.7|83344.7|33
1622739910000|2021-06-03 17:05:10|83393.5|83343.5|83390.3|83340.3|83396|83346|83389.7|83339.7|34
1622739920000|2021-06-03 17:05:20|83391|83341|83395.4|83345.4|83396.1|83346.1|83388.8|83338.8|45
1622739930000|2021-06-03 17:05:30|83390.7|83340.7|83390.9|83340.9|83396.4|83346.4|83390.7|83340.7|28
1622739940000|2021-06-03 17:05:40|83391.1|83341.1|83398.1|83348.1|83399.3|83361.1|83382|83340.7|31
1622739950000|2021-06-03 17:05:50|83398.2|83348.2|83385.7|83360.7|83399.1|83363.2|83382.5|83346.5|34
1622739960000|2021-06-03 17:06:00|83385.9|83360.9|83385.7|83360.7|83387.2|83362.2|83383.4|83358.4|42
1622739970000|2021-06-03 17:06:10|83385.6|83360.6|83392|83367|83401.6|83370.1|83385.6|83348.4|47
1622739980000|2021-06-03 17:06:20|83394.6|83369.6|83385.8|83360.8|83396.6|83371.6|83385.8|83360.8|53
1622739990000|2021-06-03 17:06:30|83386.1|83361.1|83399.9|83349.9|83399.9|83363.2|83384.7|83349.1|25
1622740000000|2021-06-03 17:06:40|83399|83349|83388.4|83363.4|83400.5|83364|83386.7|83348.2|26
1622740010000|2021-06-03 17:06:50|83387.9|83362.9|83392.3|83367.3|83406.1|83370.9|83387.7|83355.2|45
1622740020000|2021-06-03 17:07:00|83392.2|83367.2|83390.5|83365.5|83394|83369|83389.3|83364.3|41
1622740030000|2021-06-03 17:07:10|83390.4|83365.4|83405.1|83355.1|83407.4|83367|83389.3|83354.5|26
1622740040000|2021-06-03 17:07:20|83405.4|83355.4|83404.2|83354.2|83407.9|83357.9|83403.3|83353.3|25
1622740050000|2021-06-03 17:07:30|83405|83355|83391.4|83366.4|83407.8|83368.7|83390.9|83351.4|30
1622740060000|2021-06-03 17:07:40|83390.7|83365.7|83392.8|83367.8|83393.8|83368.8|83390.7|83365.7|18
1622740070000|2021-06-03 17:07:50|83392.7|83367.7|83404.1|83354.1|83406.3|83367.7|83391.6|83354|35
1622740080000|2021-06-03 17:08:00|83403.9|83353.9|83406.2|83356.2|83406.5|83356.5|83403.7|83353.7|21
1622740090000|2021-06-03 17:08:10|83406.5|83356.5|83405.8|83355.8|83406.5|83356.5|83405.8|83355.8|9
1622740100000|2021-06-03 17:08:20|83404.8|83354.8|83402.2|83352.2|83405|83355|83397.2|83347.2|25
1622740110000|2021-06-03 17:08:30|83401.6|83351.6|83401.3|83351.3|83402.3|83352.3|83399.9|83349.9|23
1622740120000|2021-06-03 17:08:40|83401.7|83351.7|83401.1|83351.1|83401.7|83351.7|83400.2|83350.2|13
1622740130000|2021-06-03 17:08:50|83400.8|83350.8|83402.3|83352.3|83402.9|83352.9|83400.3|83350.3|17
1622740140000|2021-06-03 17:09:00|83402.4|83352.4|83411.6|83361.6|83411.6|83361.6|83399.5|83349.5|51
1622740150000|2021-06-03 17:09:10|83411.9|83361.9|83406|83356|83415.8|83365.8|83405.6|83355.6|66
1622740160000|2021-06-03 17:09:20|83406.3|83356.3|83403.9|83353.9|83408.6|83358.6|83403.7|83353.7|49
1622740170000|2021-06-03 17:09:30|83403.7|83353.7|83402.5|83352.5|83405.3|83355.3|83402.2|83352.2|30
1622740180000|2021-06-03 17:09:40|83403.7|83353.7|83402|83352|83404.3|83354.3|83402|83352|14
1622740190000|2021-06-03 17:09:50|83401.7|83351.7|83398.1|83348.1|83402.3|83352.3|83396.3|83346.3|38
1622740200000|2021-06-03 17:10:00|83398.2|83348.2|83390.6|83340.6|83398.8|83348.8|83386.8|83336.8|55
1622740210000|2021-06-03 17:10:10|83390.3|83340.3|83389.8|83339.8|83390.9|83340.9|83388|83338|29
1622740220000|2021-06-03 17:10:20|83390.3|83340.3|83387.8|83337.8|83392.1|83342.1|83386.3|83336.3|29
1622740230000|2021-06-03 17:10:30|83386.8|83336.8|83385.4|83335.4|83386.8|83350.2|83372.7|83334.3|29
1622740240000|2021-06-03 17:10:40|83386.1|83336.1|83383.4|83333.4|83388.8|83338.8|83382.8|83332.8|44
1622740250000|2021-06-03 17:10:50|83381.8|83331.8|83389|83339|83391.4|83341.4|83381.8|83331.8|49
1622740260000|2021-06-03 17:11:00|83389.4|83339.4|83387.2|83337.2|83389.7|83339.7|83386.8|83336.8|34
1622740270000|2021-06-03 17:11:10|83387.5|83337.5|83386.5|83336.5|83388.2|83338.2|83385.5|83335.5|41
1622740280000|2021-06-03 17:11:20|83387.3|83337.3|83391|83341|83391.7|83341.7|83385.9|83335.9|52
1622740290000|2021-06-03 17:11:30|83391.2|83341.2|83371.9|83346.9|83391.9|83349.1|83370.7|83336.5|39
1622740300000|2021-06-03 17:11:40|83372.1|83347.1|83375.3|83350.3|83375.5|83350.5|83372.1|83347.1|21
1622740310000|2021-06-03 17:11:50|83375.6|83350.6|83372|83347|83386.8|83350.6|83370.3|83331.4|53
1622740320000|2021-06-03 17:12:00|83371.8|83346.8|83369.9|83344.9|83372|83347|83369.7|83344.7|35
1622740330000|2021-06-03 17:12:10|83369.8|83344.8|83374|83349|83374|83349|83369.8|83344.8|54
1622740340000|2021-06-03 17:12:20|83373.2|83348.2|83373.8|83348.8|83375.3|83350.3|83372.3|83347.3|42
1622740350000|2021-06-03 17:12:30|83373.5|83348.5|83372.9|83347.9|83374.3|83349.3|83372.5|83347.5|28
1622740360000|2021-06-03 17:12:40|83372.6|83347.6|83371|83346|83373.3|83348.3|83369.3|83344.3|42
1622740370000|2021-06-03 17:12:50|83370.9|83345.9|83370.3|83345.3|83371.3|83346.3|83369.2|83344.2|42
1622740380000|2021-06-03 17:13:00|83369.7|83344.7|83368.2|83343.2|83371|83346|83367.2|83342.2|45
1622740390000|2021-06-03 17:13:10|83367.4|83342.4|83367.7|83342.7|83368.3|83343.3|83365.5|83340.5|48
1622740400000|2021-06-03 17:13:20|83368.1|83343.1|83368.4|83343.4|83368.4|83343.4|83367.3|83342.3|27
1622740410000|2021-06-03 17:13:30|83368.6|83343.6|83368.5|83343.5|83368.6|83343.6|83367.9|83342.9|29
1622740420000|2021-06-03 17:13:40|83368.4|83343.4|83368.3|83343.3|83369.1|83344.1|83367.5|83342.5|35
1622740430000|2021-06-03 17:13:50|83368.6|83343.6|83366|83341|83368.6|83343.6|83365.9|83340.9|49
1622740440000|2021-06-03 17:14:00|83366.2|83341.2|83365.7|83340.7|83367.2|83342.2|83365.5|83340.5|35
1622740450000|2021-06-03 17:14:10|83365.9|83340.9|83365.9|83340.9|83381.3|83344.2|83364.3|83328.5|41
1622740460000|2021-06-03 17:14:20|83365.8|83340.8|83367.5|83342.5|83367.5|83342.5|83365.3|83340.3|34
1622740470000|2021-06-03 17:14:30|83369.1|83344.1|83365.6|83340.6|83369.1|83344.1|83365.6|83340.6|51
1622740480000|2021-06-03 17:14:40|83365.9|83340.9|83381.6|83331.6|83382.6|83341.6|83364.8|83329.9|52
1622740490000|2021-06-03 17:14:50|83381.4|83331.4|83384|83334|83384.4|83334.4|83380.9|83330.9|40
1622740500000|2021-06-03 17:15:00|83383.8|83333.8|83371.8|83346.8|83384.1|83347.8|83370.9|83333.4|33
1622740510000|2021-06-03 17:15:10|83371.6|83346.6|83372.3|83347.3|83372.3|83347.3|83369.6|83344.6|28
1622740520000|2021-06-03 17:15:20|83371.7|83346.7|83374.4|83349.4|83374.4|83349.4|83370.8|83345.8|31
1622740530000|2021-06-03 17:15:30|83373.3|83348.3|83372.7|83347.7|83374.7|83349.7|83371.9|83346.9|18
1622740540000|2021-06-03 17:15:40|83385.1|83335.1|83388.6|83338.6|83389|83339|83383.8|83333.8|50
1622740550000|2021-06-03 17:15:50|83388.8|83338.8|83390.7|83340.7|83391.1|83341.1|83388.3|83338.3|40
1622740560000|2021-06-03 17:16:00|83390.9|83340.9|83395.2|83345.2|83396|83346|83390.9|83340.9|55
1622740570000|2021-06-03 17:16:10|83395|83345|83393.8|83343.8|83400.6|83356.4|83380.8|83343.7|51
1622740580000|2021-06-03 17:16:20|83392.6|83342.6|83391.6|83341.6|83396.4|83346.4|83391.6|83341.6|46
1622740590000|2021-06-03 17:16:30|83391.4|83341.4|83389.8|83339.8|83391.4|83341.4|83387.8|83337.8|42
1622740600000|2021-06-03 17:16:40|83390|83340|83381.4|83331.4|83390.2|83340.2|83381.3|83331.3|47
1622740610000|2021-06-03 17:16:50|83381.2|83331.2|83381.9|83331.9|83383.8|83333.8|83380.7|83330.7|32
1622740620000|2021-06-03 17:17:00|83381.8|83331.8|83380.3|83330.3|83382.9|83332.9|83380.3|83330.3|29
1622740630000|2021-06-03 17:17:10|83380.2|83330.2|83380.9|83330.9|83382.2|83332.2|83379.8|83329.8|41
1622740640000|2021-06-03 17:17:20|83381.1|83331.1|83380|83330|83381.3|83331.3|83380|83330|31
1622740650000|2021-06-03 17:17:30|83379.7|83329.7|83379.9|83329.9|83380.7|83330.7|83379.2|83329.2|32
1622740660000|2021-06-03 17:17:40|83379.8|83329.8|83378.7|83328.7|83380.3|83330.3|83378.5|83328.5|23
1622740670000|2021-06-03 17:17:50|83380.1|83330.1|83367.3|83342.3|83382.5|83342.4|83366.9|83330.1|20
1622740680000|2021-06-03 17:18:00|83367.5|83342.5|83367.9|83342.9|83368.2|83343.2|83367.1|83342.1|35
1622740690000|2021-06-03 17:18:10|83367.8|83342.8|83367.5|83342.5|83367.8|83342.8|83367|83342|20
1622740700000|2021-06-03 17:18:20|83368|83343|83379.9|83329.9|83380.4|83344.9|83364.1|83329.9|46
1622740710000|2021-06-03 17:18:30|83379.8|83329.8|83377.1|83327.1|83380.3|83330.3|83376.4|83326.4|33
1622740720000|2021-06-03 17:18:40|83377.2|83327.2|83377.8|83327.8|83378.9|83328.9|83376.3|83326.3|39
1622740730000|2021-06-03 17:18:50|83378.9|83328.9|83383.7|83333.7|83383.7|83333.7|83378.4|83328.4|51
1622740740000|2021-06-03 17:19:00|83383.2|83333.2|83387.1|83337.1|83387.6|83337.6|83383.2|83333.2|43
1622740750000|2021-06-03 17:19:10|83387|83337|83392|83342|83392|83342|83386.4|83336.4|43
1622740760000|2021-06-03 17:19:20|83391.9|83341.9|83391.5|83341.5|83392.1|83342.1|83389.5|83339.5|36
1622740770000|2021-06-03 17:19:30|83391.4|83341.4|83391.3|83341.3|83392|83342|83390.6|83340.6|23
1622740780000|2021-06-03 17:19:40|83391.4|83341.4|83389|83339|83391.7|83341.7|83388.3|83338.3|27
1622740790000|2021-06-03 17:19:50|83388.5|83338.5|83385.6|83335.6|83388.5|83338.5|83385|83335|50
1622740800000|2021-06-03 17:20:00|83385.7|83335.7|83384.2|83334.2|83385.8|83335.8|83383.6|83333.6|37
1622740810000|2021-06-03 17:20:10|83384|83334|83389.7|83339.7|83389.7|83339.7|83383.5|83333.5|31
1622740820000|2021-06-03 17:20:20|83389.8|83339.8|83385|83335|83390.7|83340.7|83384.3|83334.3|29
1622740830000|2021-06-03 17:20:30|83384.5|83334.5|83385.3|83335.3|83385.8|83335.8|83384.4|83334.4|16
1622740840000|2021-06-03 17:20:40|83385.4|83335.4|83383.6|83333.6|83385.4|83335.4|83381.9|83331.9|27
1622740850000|2021-06-03 17:20:50|83383.7|83333.7|83383.7|83333.7|83383.8|83333.8|83383.1|83333.1|22
1622740860000|2021-06-03 17:21:00|83383.8|83333.8|83384.1|83334.1|83384.5|83334.5|83383.8|83333.8|18
1622740870000|2021-06-03 17:21:10|83383.7|83333.7|83383.8|83333.8|83384.3|83334.3|83383|83333|24
1622740880000|2021-06-03 17:21:20|83383.7|83333.7|83385.8|83335.8|83385.8|83335.8|83383.3|83333.3|30
1622740890000|2021-06-03 17:21:30|83386|83336|83369.5|83344.5|83386.5|83348.1|83368.8|83334|41
1622740900000|2021-06-03 17:21:40|83369.8|83344.8|83369.7|83344.7|83382.2|83345.6|83368.8|83331.6|33
1622740910000|2021-06-03 17:21:50|83369.1|83344.1|83370|83345|83370.7|83345.7|83369.1|83344.1|34
1622740920000|2021-06-03 17:22:00|83369.9|83344.9|83370.7|83345.7|83370.7|83345.7|83368.9|83343.9|27
1622740930000|2021-06-03 17:22:10|83368.9|83343.9|83369.8|83344.8|83370.6|83345.6|83368.6|83343.6|30
1622740940000|2021-06-03 17:22:20|83369.2|83344.2|83367.4|83342.4|83375.3|83350.3|83367.3|83342.3|44
1622740950000|2021-06-03 17:22:30|83366.8|83341.8|83367.9|83342.9|83368.2|83343.2|83365.9|83340.9|25
1622740960000|2021-06-03 17:22:40|83367|83342|83364.8|83339.8|83376|83342.8|83361.5|83324.9|33
1622740970000|2021-06-03 17:22:50|83365.8|83340.8|83362.5|83337.5|83369.4|83344.4|83362.5|83337.5|44
1622740980000|2021-06-03 17:23:00|83363|83338|83364.2|83339.2|83365|83340|83363|83338|30
1622740990000|2021-06-03 17:23:10|83363.9|83338.9|83365.3|83340.3|83365.7|83340.7|83363.8|83338.8|29
1622741000000|2021-06-03 17:23:20|83365.2|83340.2|83367.2|83342.2|83370.3|83345.3|83365.2|83340.2|36
1622741010000|2021-06-03 17:23:30|83367|83342|83370.9|83345.9|83371.3|83346.3|83366.6|83341.6|45
1622741020000|2021-06-03 17:23:40|83371.2|83346.2|83372.9|83347.9|83373.3|83348.3|83370.3|83345.3|41
1622741030000|2021-06-03 17:23:50|83372.8|83347.8|83371.3|83346.3|83372.9|83347.9|83371.3|83346.3|25
1622741040000|2021-06-03 17:24:00|83371.1|83346.1|83371.7|83346.7|83371.7|83346.7|83370.9|83345.9|12
1622741050000|2021-06-03 17:24:10|83372.3|83347.3|83372.8|83347.8|83372.8|83347.8|83372.1|83347.1|22
1622741060000|2021-06-03 17:24:20|83373.1|83348.1|83371.1|83346.1|83373.5|83348.5|83370.8|83345.8|26
1622741070000|2021-06-03 17:24:30|83370.9|83345.9|83373|83348|83373.5|83348.5|83370.5|83345.5|25
1622741080000|2021-06-03 17:24:40|83372.5|83347.5|83373.4|83348.4|83373.8|83348.8|83372.5|83347.5|21
1622741090000|2021-06-03 17:24:50|83373.2|83348.2|83372.5|83347.5|83373.5|83348.5|83371.9|83346.9|17
1622741100000|2021-06-03 17:25:00|83372.3|83347.3|83373|83348|83373.2|83348.2|83369.5|83344.5|30
1622741110000|2021-06-03 17:25:10|83372.9|83347.9|83372.1|83347.1|83376.4|83351.4|83372.1|83347.1|47
1622741120000|2021-06-03 17:25:20|83372.8|83347.8|83368.6|83343.6|83381.6|83347.8|83368.5|83329|49
1622741130000|2021-06-03 17:25:30|83368.8|83343.8|83368.9|83343.9|83369.8|83344.8|83368|83343|31
1622741140000|2021-06-03 17:25:40|83368.8|83343.8|83383.8|83333.8|83384.4|83344.7|83368.1|83333.6|19
1622741150000|2021-06-03 17:25:50|83384.4|83334.4|83389.9|83339.9|83389.9|83339.9|83382.5|83332.5|32
1622741160000|2021-06-03 17:26:00|83389.4|83339.4|83378.1|83353.1|83393.7|83358.1|83377.1|83339.2|26
1622741170000|2021-06-03 17:26:10|83378.3|83353.3|83391.6|83341.6|83392.2|83353.9|83378.1|83340|25
1622741180000|2021-06-03 17:26:20|83391.5|83341.5|83377|83352|83391.5|83353.8|83376.4|83338.3|31
1622741190000|2021-06-03 17:26:30|83377.3|83352.3|83375.4|83350.4|83378.1|83353.1|83374.7|83349.7|32
1622741200000|2021-06-03 17:26:40|83376|83351|83378.4|83353.4|83378.4|83353.4|83374.8|83349.8|29
1622741210000|2021-06-03 17:26:50|83378|83353|83379.7|83354.7|83392.2|83354.7|83374.9|83341.6|31
1622741220000|2021-06-03 17:27:00|83379.5|83354.5|83396.7|83346.7|83397|83355.2|83378.7|83343.6|37
1622741230000|2021-06-03 17:27:10|83395.8|83345.8|83383.2|83358.2|83396.7|83359.3|83382.4|83345.3|31
1622741240000|2021-06-03 17:27:20|83381.1|83356.1|83382.8|83357.8|83395.4|83357.8|83381|83341.4|36
1622741250000|2021-06-03 17:27:30|83382.7|83357.7|83384.1|83359.1|83384.2|83359.2|83381.7|83356.7|19
1622741260000|2021-06-03 17:27:40|83384.2|83359.2|83390|83365|83392.5|83367.5|83384.2|83359.2|37
1622741270000|2021-06-03 17:27:50|83389.9|83364.9|83390.1|83365.1|83391.2|83366.2|83389.8|83364.8|21
1622741280000|2021-06-03 17:28:00|83390|83365|83385.5|83360.5|83402.7|83365.3|83384.5|83347.5|38
1622741290000|2021-06-03 17:28:10|83385.3|83360.3|83388|83363|83389.5|83364.5|83384.9|83359.9|32
1622741300000|2021-06-03 17:28:20|83387.9|83362.9|83388.8|83363.8|83390.6|83365.6|83387.1|83362.1|30
1622741310000|2021-06-03 17:28:30|83389.4|83364.4|83388.6|83363.6|83389.4|83364.4|83388.1|83363.1|26
1622741320000|2021-06-03 17:28:40|83388.2|83363.2|83385.6|83360.6|83388.9|83363.9|83384.5|83359.5|30
1622741330000|2021-06-03 17:28:50|83385.8|83360.8|83385.4|83360.4|83385.9|83360.9|83384.5|83359.5|25
1622741340000|2021-06-03 17:29:00|83385.2|83360.2|83385|83360|83385.5|83360.5|83384.4|83359.4|24
1622741350000|2021-06-03 17:29:10|83385.2|83360.2|83384.5|83359.5|83385.8|83360.8|83384.3|83359.3|17
1622741360000|2021-06-03 17:29:20|83384.7|83359.7|83382.5|83357.5|83385.1|83360.1|83379.7|83354.7|55
1622741370000|2021-06-03 17:29:30|83382.4|83357.4|83381.8|83356.8|83382.9|83357.9|83380.9|83355.9|34
1622741380000|2021-06-03 17:29:40|83383.2|83358.2|83392.1|83342.1|83393.7|83358.2|83381|83340.4|38
1622741390000|2021-06-03 17:29:50|83391.3|83341.3|83394.6|83344.6|83396.5|83346.5|83390.3|83340.3|45
1622741400000|2021-06-03 17:30:00|83394.8|83344.8|83395.3|83345.3|83397.3|83361|83386|83344.7|51
1622741410000|2021-06-03 17:30:10|83395.7|83345.7|83401.6|83351.6|83403.4|83353.4|83395.6|83345.6|45
1622741420000|2021-06-03 17:30:20|83401.3|83351.3|83403|83353|83404.3|83354.3|83400.8|83350.8|32
1622741430000|2021-06-03 17:30:30|83402.4|83352.4|83404|83354|83405.7|83355.7|83402.2|83352.2|28
1622741440000|2021-06-03 17:30:40|83403.7|83353.7|83403|83353|83404.3|83354.3|83403|83353|20
1622741450000|2021-06-03 17:30:50|83402.9|83352.9|83400.4|83350.4|83403.2|83353.2|83399.7|83349.7|40
1622741460000|2021-06-03 17:31:00|83400.5|83350.5|83397.5|83347.5|83400.8|83350.8|83396.4|83346.4|39
1622741470000|2021-06-03 17:31:10|83396.6|83346.6|83389.2|83339.2|83397.6|83347.6|83389.2|83339.2|49
1622741480000|2021-06-03 17:31:20|83388.1|83338.1|83390.3|83340.3|83391.5|83341.5|83388.1|83338.1|34
1622741490000|2021-06-03 17:31:30|83390.2|83340.2|83393.3|83343.3|83393.9|83343.9|83390.2|83340.2|25
1622741500000|2021-06-03 17:31:40|83392.7|83342.7|83393.3|83343.3|83393.5|83343.5|83392.3|83342.3|28
1622741510000|2021-06-03 17:31:50|83393.2|83343.2|83395.6|83345.6|83395.6|83345.6|83392.9|83342.9|35
1622741520000|2021-06-03 17:32:00|83395.5|83345.5|83392.9|83342.9|83396.6|83346.6|83392.9|83342.9|25
1622741530000|2021-06-03 17:32:10|83393.2|83343.2|83392.5|83342.5|83393.9|83343.9|83392.4|83342.4|29
1622741540000|2021-06-03 17:32:20|83392.3|83342.3|83389.5|83339.5|83393.2|83343.2|83389.5|83339.5|24
1622741550000|2021-06-03 17:32:30|83389.4|83339.4|83389.6|83339.6|83390.4|83340.4|83389.4|83339.4|24
1622741560000|2021-06-03 17:32:40|83390.3|83340.3|83390.5|83340.5|83391.3|83341.3|83389.7|83339.7|23
1622741570000|2021-06-03 17:32:50|83390.4|83340.4|83389.6|83339.6|83390.7|83340.7|83389.5|83339.5|15
1622741580000|2021-06-03 17:33:00|83389.9|83339.9|83395.4|83345.4|83395.4|83345.4|83389.7|83339.7|28
1622741590000|2021-06-03 17:33:10|83394.8|83344.8|83391.9|83341.9|83395.4|83345.4|83389.7|83339.7|45
1622741600000|2021-06-03 17:33:20|83392.4|83342.4|83391.8|83341.8|83392.4|83342.4|83391|83341|23
1622741610000|2021-06-03 17:33:30|83391.9|83341.9|83392.2|83342.2|83392.4|83342.4|83391.3|83341.3|20
1622741620000|2021-06-03 17:33:40|83392.1|83342.1|83388.1|83338.1|83392.3|83342.3|83387.8|83337.8|36
1622741630000|2021-06-03 17:33:50|83388.6|83338.6|83388.8|83338.8|83389.1|83339.1|83387.4|83337.4|21
1622741640000|2021-06-03 17:34:00|83388.7|83338.7|83388.9|83338.9|83389.6|83339.6|83388.2|83338.2|25
1622741650000|2021-06-03 17:34:10|83388.8|83338.8|83379.6|83354.6|83392.3|83355.3|83378.4|83338.7|31
1622741660000|2021-06-03 17:34:20|83379.9|83354.9|83391.1|83341.1|83392.7|83354.9|83379.9|83340|18
1622741670000|2021-06-03 17:34:30|83391.2|83341.2|83391.7|83341.7|83392.7|83342.7|83391|83341|16
1622741680000|2021-06-03 17:34:40|83391.6|83341.6|83386.8|83336.8|83391.8|83349.7|83372.9|83335.2|39
1622741690000|2021-06-03 17:34:50|83385.8|83335.8|83382.9|83332.9|83385.8|83335.8|83382.6|83332.6|45
1622741700000|2021-06-03 17:35:00|83382.8|83332.8|83383.3|83333.3|83384.5|83334.5|83382.8|83332.8|30
1622741710000|2021-06-03 17:35:10|83383.2|83333.2|83383.9|83333.9|83383.9|83333.9|83383|83333|24
1622741720000|2021-06-03 17:35:20|83383.5|83333.5|83383|83333|83384.4|83334.4|83382.8|83332.8|32
1622741730000|2021-06-03 17:35:30|83382.8|83332.8|83383.1|83333.1|83383.6|83333.6|83382.7|83332.7|30
1622741740000|2021-06-03 17:35:40|83383|83333|83383.1|83333.1|83383.7|83333.7|83382.8|83332.8|31
1622741750000|2021-06-03 17:35:50|83382.9|83332.9|83382.4|83332.4|83384.2|83334.2|83381.9|83331.9|50
1622741760000|2021-06-03 17:36:00|83382.9|83332.9|83382.5|83332.5|83383.4|83333.4|83382.1|83332.1|27
1622741770000|2021-06-03 17:36:10|83382.3|83332.3|83386.7|83336.7|83387.2|83337.2|83379.3|83329.3|49
1622741780000|2021-06-03 17:36:20|83386.2|83336.2|83386.9|83336.9|83387.8|83337.8|83384.6|83334.6|40
1622741790000|2021-06-03 17:36:30|83386.4|83336.4|83384|83334|83388.2|83338.2|83382.1|83332.1|44
1622741800000|2021-06-03 17:36:40|83384.2|83334.2|83380.2|83330.2|83384.4|83334.4|83380.2|83330.2|45
1622741810000|2021-06-03 17:36:50|83380|83330|83381.2|83331.2|83381.3|83331.3|83379.9|83329.9|31
1622741820000|2021-06-03 17:37:00|83381.1|83331.1|83384.4|83334.4|83385.3|83335.3|83380.7|83330.7|43
1622741830000|2021-06-03 17:37:10|83384.9|83334.9|83384|83334|83384.9|83334.9|83382.9|83332.9|27
1622741840000|2021-06-03 17:37:20|83383.9|83333.9|83381.1|83331.1|83384.3|83334.3|83379.9|83329.9|39
1622741850000|2021-06-03 17:37:30|83380|83330|83381.1|83331.1|83382.7|83332.7|83379.8|83329.8|48
1622741860000|2021-06-03 17:37:40|83381.5|83331.5|83377.8|83327.8|83382|83332|83377.2|83327.2|42
1622741870000|2021-06-03 17:37:50|83378.1|83328.1|83377.5|83327.5|83378.8|83328.8|83376.1|83326.1|35
1622741880000|2021-06-03 17:38:00|83377.6|83327.6|83377.4|83327.4|83378.1|83328.1|83377.1|83327.1|24
1622741890000|2021-06-03 17:38:10|83377.3|83327.3|83374.4|83324.4|83377.9|83327.9|83373.4|83323.4|54
1622741900000|2021-06-03 17:38:20|83374.2|83324.2|83374.2|83324.2|83375.2|83325.2|83373.2|83323.2|31
1622741910000|2021-06-03 17:38:30|83373.9|83323.9|83363.9|83338.9|83377.2|83339.6|83363|83323.6|36
1622741920000|2021-06-03 17:38:40|83376.3|83326.3|83376.6|83326.6|83377|83327|83375.3|83325.3|31
1622741930000|2021-06-03 17:38:50|83376.5|83326.5|83377.2|83327.2|83377.3|83327.3|83376.2|83326.2|35
1622741940000|2021-06-03 17:39:00|83377|83327|83364.6|83339.6|83377.7|83340.1|83364.1|83325.8|30
1622741950000|2021-06-03 17:39:10|83364.4|83339.4|83365.6|83340.6|83378.1|83341.6|83362.5|83326.1|56
1622741960000|2021-06-03 17:39:20|83365.5|83340.5|83364.1|83339.1|83366|83341|83362|83337|23
1622741970000|2021-06-03 17:39:30|83376.6|83326.6|83377.5|83327.5|83379|83329|83375.6|83325.6|19
1622741980000|2021-06-03 17:39:40|83378.2|83328.2|83363.1|83338.1|83378.2|83339.5|83362.7|83325.9|22
1622741990000|2021-06-03 17:39:50|83363.7|83338.7|83365|83340|83365|83340|83363|83338|12
1622742000000|2021-06-03 17:40:00|83364.9|83339.9|83364.9|83339.9|83367.5|83342.5|83363.3|83338.3|36
1622742010000|2021-06-03 17:40:10|83365.3|83340.3|83364.1|83339.1|83366.6|83341.6|83363.3|83338.3|39
1622742020000|2021-06-03 17:40:20|83364.5|83339.5|83377.2|83327.2|83377.3|83344.1|83363.8|83326.4|41
1622742030000|2021-06-03 17:40:30|83377.5|83327.5|83381.8|83331.8|83382.4|83332.4|83377.5|83327.5|39
1622742040000|2021-06-03 17:40:40|83382.4|83332.4|83380.2|83330.2|83383.2|83333.2|83379.7|83329.7|37
1622742050000|2021-06-03 17:40:50|83381|83331|83379.7|83329.7|83381.4|83331.4|83377.3|83327.3|34
1622742060000|2021-06-03 17:41:00|83379.5|83329.5|83377.4|83327.4|83379.6|83329.6|83376|83326|38
1622742070000|2021-06-03 17:41:10|83377.6|83327.6|83378.2|83328.2|83378.5|83328.5|83376.4|83326.4|28
1622742080000|2021-06-03 17:41:20|83378.1|83328.1|83377.8|83327.8|83378.2|83328.2|83376.9|83326.9|34
1622742090000|2021-06-03 17:41:30|83377.7|83327.7|83376.9|83326.9|83377.9|83327.9|83376.9|83326.9|31
1622742100000|2021-06-03 17:41:40|83377.1|83327.1|83377.1|83327.1|83378.1|83328.1|83376.8|83326.8|31
1622742110000|2021-06-03 17:41:50|83377.2|83327.2|83363.6|83338.6|83377.2|83341.1|83362|83326.7|38
1622742120000|2021-06-03 17:42:00|83363.7|83338.7|83374.8|83324.8|83378.8|83339.6|83362.2|83324.4|52
1622742130000|2021-06-03 17:42:10|83375.8|83325.8|83374.1|83324.1|83377.8|83327.8|83371.4|83321.4|52
1622742140000|2021-06-03 17:42:20|83374.8|83324.8|83372.7|83322.7|83375.9|83325.9|83372.5|83322.5|52
1622742150000|2021-06-03 17:42:30|83372.5|83322.5|83373|83323|83373.6|83323.6|83368.1|83318.1|31
1622742160000|2021-06-03 17:42:40|83372.9|83322.9|83375.3|83325.3|83376|83326|83370.6|83320.6|29
1622742170000|2021-06-03 17:42:50|83375|83325|83369.6|83319.6|83375|83325|83366.6|83316.6|36
1622742180000|2021-06-03 17:43:00|83369.9|83319.9|83357.2|83332.2|83372.9|83335.7|83355.8|83319.2|49
1622742190000|2021-06-03 17:43:10|83356.7|83331.7|83358.7|83333.7|83373.7|83336.3|83356.7|83322.1|47
1622742200000|2021-06-03 17:43:20|83358.6|83333.6|83372.8|83322.8|83373.4|83334|83358.1|83320.4|30
1622742210000|2021-06-03 17:43:30|83372.7|83322.7|83359.4|83334.4|83372.7|83335.2|83358.2|83322.6|21
1622742220000|2021-06-03 17:43:40|83359.5|83334.5|83373.2|83323.2|83374|83335.8|83359.4|83322.6|24
1622742230000|2021-06-03 17:43:50|83373.1|83323.1|83362.2|83337.2|83375.1|83338.7|83359.6|83323.1|47
1622742240000|2021-06-03 17:44:00|83361.8|83336.8|83358.6|83333.6|83374.2|83338.6|83355.5|83321.3|55
1622742250000|2021-06-03 17:44:10|83359|83334|83361.4|83336.4|83362|83337|83358.6|83333.6|34
1622742260000|2021-06-03 17:44:20|83361.1|83336.1|83364.5|83339.5|83365|83340|83360.5|83335.5|44
1622742270000|2021-06-03 17:44:30|83364.2|83339.2|83376.3|83326.3|83377.9|83342|83363.3|83326.3|40
1622742280000|2021-06-03 17:44:40|83376|83326|83362.9|83337.9|83376.2|83340.6|83362.1|83325.6|34
1622742290000|2021-06-03 17:44:50|83363.2|83338.2|83363|83338|83363.5|83338.5|83362.3|83337.3|21
1622742300000|2021-06-03 17:45:00|83362.7|83337.7|83362.9|83337.9|83365.6|83340.6|83361.9|83336.9|42
1622742310000|2021-06-03 17:45:10|83364.5|83339.5|83361.1|83336.1|83375.1|83341.6|83358.9|83321.2|54
1622742320000|2021-06-03 17:45:20|83361.4|83336.4|83376.1|83326.1|83378|83340.5|83361.4|83325|44
1622742330000|2021-06-03 17:45:30|83377|83327|83377.3|83327.3|83378.3|83328.3|83375.2|83325.2|40
1622742340000|2021-06-03 17:45:40|83377.7|83327.7|83366.9|83341.9|83378.3|83342.9|83364.9|83326.4|35
1622742350000|2021-06-03 17:45:50|83367|83342|83370.9|83345.9|83382.7|83346|83365.8|83329.8|34
1622742360000|2021-06-03 17:46:00|83369.6|83344.6|83367.8|83342.8|83370.5|83345.5|83366.5|83341.5|29
1622742370000|2021-06-03 17:46:10|83367.5|83342.5|83365.5|83340.5|83367.9|83342.9|83365.1|83340.1|33
1622742380000|2021-06-03 17:46:20|83365.2|83340.2|83361.5|83336.5|83375|83340.5|83360.9|83323.5|49
1622742390000|2021-06-03 17:46:30|83361.3|83336.3|83362.4|83337.4|83374.5|83341.3|83360.4|83322.3|56
1622742400000|2021-06-03 17:46:40|83362.5|83337.5|83366.9|83341.9|83367.7|83342.7|83362.4|83337.4|32
1622742410000|2021-06-03 17:46:50|83366.4|83341.4|83371.4|83346.4|83371.4|83346.4|83365.2|83340.2|46
1622742420000|2021-06-03 17:47:00|83371|83346|83366.8|83341.8|83371.4|83346.4|83366.6|83341.6|38
1622742430000|2021-06-03 17:47:10|83366.9|83341.9|83365.2|83340.2|83378|83342.9|83365.1|83325.3|36
1622742440000|2021-06-03 17:47:20|83364.4|83339.4|83365.6|83340.6|83365.9|83340.9|83363.5|83338.5|41
1622742450000|2021-06-03 17:47:30|83365.7|83340.7|83370|83345|83370.8|83345.8|83365.4|83340.4|31
1622742460000|2021-06-03 17:47:40|83369.9|83344.9|83384|83334|83385.6|83346|83369.4|83332.7|39
1622742470000|2021-06-03 17:47:50|83383.6|83333.6|83385.6|83335.6|83387.1|83337.1|83383.6|83333.6|40
1622742480000|2021-06-03 17:48:00|83387.4|83337.4|83383.1|83333.1|83387.9|83346.9|83371.9|83332|48
1622742490000|2021-06-03 17:48:10|83383.7|83333.7|83383|83333|83384.8|83334.8|83382.6|83332.6|33
1622742500000|2021-06-03 17:48:20|83383.1|83333.1|83384.8|83334.8|83384.8|83334.8|83382.9|83332.9|22
1622742510000|2021-06-03 17:48:30|83384.7|83334.7|83371.5|83346.5|83385.1|83348.4|83371.3|83333.6|32
1622742520000|2021-06-03 17:48:40|83383.2|83333.2|83384.8|83334.8|83385.6|83335.6|83382.5|83332.5|41
1622742530000|2021-06-03 17:48:50|83384.9|83334.9|83385.4|83335.4|83386|83336|83383.5|83333.5|25
1622742540000|2021-06-03 17:49:00|83385.3|83335.3|83374.6|83349.6|83387.8|83351.2|83373.6|83335.1|36
1622742550000|2021-06-03 17:49:10|83373.9|83348.9|83374.4|83349.4|83375.4|83350.4|83373.3|83348.3|36
1622742560000|2021-06-03 17:49:20|83374.7|83349.7|83376.5|83351.5|83379.2|83354.2|83373.5|83348.5|61
1622742570000|2021-06-03 17:49:30|83376.4|83351.4|83388.4|83338.4|83390.8|83352.5|83376|83338.1|47
1622742580000|2021-06-03 17:49:40|83388.6|83338.6|83389.5|83339.5|83389.9|83339.9|83387.8|83337.8|34
1622742590000|2021-06-03 17:49:50|83389.1|83339.1|83389.7|83339.7|83390.3|83353.7|83376.1|83336.2|45
1622742600000|2021-06-03 17:50:00|83390.2|83340.2|83380.3|83355.3|83395.5|83356.9|83380.3|83339.6|55
1622742610000|2021-06-03 17:50:10|83380.7|83355.7|83393.9|83343.9|83394.4|83356.8|83380.4|83343.7|44
1622742620000|2021-06-03 17:50:20|83393.8|83343.8|83389.1|83339.1|83394.2|83344.2|83387.5|83337.5|42
1622742630000|2021-06-03 17:50:30|83389|83339|83389.3|83339.3|83391.4|83341.4|83388|83338|53
1622742640000|2021-06-03 17:50:40|83389.2|83339.2|83385.3|83335.3|83391.1|83341.1|83380.8|83330.8|46
1622742650000|2021-06-03 17:50:50|83385.4|83335.4|83393.7|83343.7|83394.9|83344.9|83366.2|83334.3|56
1622742660000|2021-06-03 17:51:00|83393.3|83343.3|83394.4|83344.4|83395.7|83345.7|83392.9|83342.9|28
1622742670000|2021-06-03 17:51:10|83394.7|83344.7|83398|83348|83398.6|83348.6|83394.1|83344.1|38
1622742680000|2021-06-03 17:51:20|83397.9|83347.9|83397.1|83347.1|83398.5|83348.5|83396.3|83346.3|34
1622742690000|2021-06-03 17:51:30|83397|83347|83403.8|83353.8|83404.6|83354.6|83397|83347|47
1622742700000|2021-06-03 17:51:40|83403.5|83353.5|83403.9|83353.9|83404.9|83354.9|83400|83350|54
1622742710000|2021-06-03 17:51:50|83404|83354|83404.8|83354.8|83405|83355|83401.8|83351.8|40
1622742720000|2021-06-03 17:52:00|83404.9|83354.9|83404.1|83354.1|83405.4|83355.4|83404.1|83354.1|19
1622742730000|2021-06-03 17:52:10|83404.2|83354.2|83399.8|83349.8|83404.5|83354.5|83398.1|83348.1|34
1622742740000|2021-06-03 17:52:20|83400.2|83350.2|83397.6|83347.6|83400.2|83360.5|83385.1|83346.8|42
1622742750000|2021-06-03 17:52:30|83397.9|83347.9|83400.4|83350.4|83402|83352|83397.6|83347.6|44
1622742760000|2021-06-03 17:52:40|83400.8|83350.8|83400.6|83350.6|83401.6|83351.6|83400.4|83350.4|20
1622742770000|2021-06-03 17:52:50|83399.9|83349.9|83404.6|83354.6|83404.6|83354.6|83399.9|83349.9|28
1622742780000|2021-06-03 17:53:00|83404.3|83354.3|83406.2|83356.2|83406.5|83356.5|83403.9|83353.9|33
1622742790000|2021-06-03 17:53:10|83406.5|83356.5|83408.6|83358.6|83408.8|83358.8|83406|83356|44
1622742800000|2021-06-03 17:53:20|83408.3|83358.3|83407.7|83357.7|83408.8|83358.8|83407.7|83357.7|22
1622742810000|2021-06-03 17:53:30|83407.8|83357.8|83409.1|83359.1|83409.2|83359.2|83407.4|83357.4|32
1622742820000|2021-06-03 17:53:40|83409.4|83359.4|83412.2|83362.2|83412.6|83362.6|83408.6|83358.6|38
1622742830000|2021-06-03 17:53:50|83411|83361|83412|83362|83412.3|83362.3|83411|83361|33
1622742840000|2021-06-03 17:54:00|83411.3|83361.3|83408.2|83358.2|83411.3|83361.3|83406.6|83356.6|41
1622742850000|2021-06-03 17:54:10|83407.7|83357.7|83407.7|83357.7|83408.3|83358.3|83407.2|83357.2|28
1622742860000|2021-06-03 17:54:20|83408.2|83358.2|83411.7|83361.7|83411.8|83361.8|83407.5|83357.5|27
1622742870000|2021-06-03 17:54:30|83411.5|83361.5|83410.9|83360.9|83412.7|83362.7|83409.7|83359.7|35
1622742880000|2021-06-03 17:54:40|83411.1|83361.1|83410.8|83360.8|83411.3|83361.3|83410.7|83360.7|13
1622742890000|2021-06-03 17:54:50|83410.9|83360.9|83407.2|83357.2|83410.9|83360.9|83406.2|83356.2|47
1622742900000|2021-06-03 17:55:00|83407.3|83357.3|83406.7|83356.7|83407.8|83367.5|83390.5|83355.4|41
1622742910000|2021-06-03 17:55:10|83405.8|83355.8|83394.5|83369.5|83407.2|83369.8|83394|83355.7|27
1622742920000|2021-06-03 17:55:20|83406.7|83356.7|83406.6|83356.6|83407|83357|83405.6|83355.6|27
1622742930000|2021-06-03 17:55:30|83406.9|83356.9|83397.3|83372.3|83408.6|83372.7|83395.1|83356.2|45
1622742940000|2021-06-03 17:55:40|83397.2|83372.2|83406|83356|83407.7|83372.7|83395.2|83355.8|31
1622742950000|2021-06-03 17:55:50|83406.4|83356.4|83392.9|83367.9|83408.2|83367.9|83392.9|83356.4|40
1622742960000|2021-06-03 17:56:00|83393.1|83368.1|83395.2|83370.2|83395.3|83370.3|83392.6|83367.6|28
1622742970000|2021-06-03 17:56:10|83395|83370|83408.6|83358.6|83409.3|83370.6|83395|83358.2|46
1622742980000|2021-06-03 17:56:20|83408.7|83358.7|83409.5|83359.5|83409.5|83359.5|83407.8|83357.8|42
1622742990000|2021-06-03 17:56:30|83409.8|83359.8|83395.9|83370.9|83409.8|83372.4|83394.9|83359|53
1622743000000|2021-06-03 17:56:40|83396.6|83371.6|83396.3|83371.3|83397.3|83372.3|83396|83371|33
1622743010000|2021-06-03 17:56:50|83396.4|83371.4|83411.7|83361.7|83411.7|83373.1|83395.8|83357.4|43
1622743020000|2021-06-03 17:57:00|83411.1|83361.1|83411.8|83361.8|83412.6|83362.6|83408.5|83358.5|38
1622743030000|2021-06-03 17:57:10|83411.7|83361.7|83409.1|83359.1|83411.8|83361.8|83408.9|83358.9|19
1622743040000|2021-06-03 17:57:20|83410.5|83360.5|83407.3|83357.3|83410.5|83360.5|83406.5|83356.5|39
1622743050000|2021-06-03 17:57:30|83407.1|83357.1|83406.1|83356.1|83408.4|83358.4|83404.3|83354.3|41
1622743060000|2021-06-03 17:57:40|83406.3|83356.3|83406.3|83356.3|83406.5|83356.5|83405.9|83355.9|23
1622743070000|2021-06-03 17:57:50|83406.1|83356.1|83406.4|83356.4|83407|83357|83406.1|83356.1|22
1622743080000|2021-06-03 17:58:00|83406.1|83356.1|83405.6|83355.6|83406.2|83356.2|83405|83355|22
1622743090000|2021-06-03 17:58:10|83405.5|83355.5|83406.1|83356.1|83406.1|83356.1|83405|83355|21
1622743100000|2021-06-03 17:58:20|83405.8|83355.8|83404.3|83354.3|83406.7|83356.7|83403.4|83353.4|31
1622743110000|2021-06-03 17:58:30|83404.6|83354.6|83392.2|83367.2|83406.1|83368.9|83389.3|83354.1|41
1622743120000|2021-06-03 17:58:40|83392.6|83367.6|83391|83366|83407.2|83369.6|83391|83356.1|48
1622743130000|2021-06-03 17:58:50|83391.8|83366.8|83387.5|83337.5|83400.3|83366.8|83387.4|83337.5|60
1622743140000|2021-06-03 17:59:00|83388|83338|83386.5|83336.5|83388.6|83338.6|83386|83336|42
1622743150000|2021-06-03 17:59:10|83386.2|83336.2|83388.3|83338.3|83389.5|83339.5|83386.2|83336.2|23
1622743160000|2021-06-03 17:59:20|83388.2|83338.2|83393.4|83343.4|83393.4|83343.4|83386.5|83336.5|55
1622743170000|2021-06-03 17:59:30|83392.4|83342.4|83394.6|83344.6|83395.4|83345.4|83390.6|83340.6|40
1622743180000|2021-06-03 17:59:40|83386.8|83336.8|83391.6|83341.6|83391.6|83350|83375|83336.3|30
1622743190000|2021-06-03 17:59:50|83391.4|83341.4|83398.5|83348.5|83399.5|83355.3|83380.3|83337.5|41
1622743200000|2021-06-03 18:00:00|83397.6|83347.6|83397.7|83347.7|83398.2|83348.2|83397|83347|42
1622743210000|2021-06-03 18:00:10|83397.4|83347.4|83398.1|83348.1|83398.3|83348.3|83396.2|83346.2|26
1622743220000|2021-06-03 18:00:20|83398.5|83348.5|83402.3|83352.3|83404.8|83354.8|83398.3|83348.3|32
1622743230000|2021-06-03 18:00:30|83402.2|83352.2|83404.8|83354.8|83405.1|83355.1|83402.2|83352.2|27
1622743240000|2021-06-03 18:00:40|83404.9|83354.9|83404.7|83354.7|83405|83355|83403.8|83353.8|31
1622743250000|2021-06-03 18:00:50|83404.6|83354.6|83402.2|83352.2|83404.7|83354.7|83401.3|83351.3|28
1622743260000|2021-06-03 18:01:00|83402.1|83352.1|83405.2|83355.2|83406.3|83356.3|83402.1|83352.1|26
1622743270000|2021-06-03 18:01:10|83405.1|83355.1|83405|83355|83406.5|83368|83391.1|83353.3|40
1622743280000|2021-06-03 18:01:20|83406.6|83356.6|83404.9|83354.9|83406.6|83356.6|83400.4|83350.4|40
1622743290000|2021-06-03 18:01:30|83405|83355|83402.3|83352.3|83405|83355|83402|83352|33
1622743300000|2021-06-03 18:01:40|83402.2|83352.2|83402.7|83352.7|83402.8|83352.8|83401.6|83351.6|30
1622743310000|2021-06-03 18:01:50|83402.4|83352.4|83404.8|83354.8|83406.4|83356.4|83396.9|83346.9|54
1622743320000|2021-06-03 18:02:00|83403.8|83353.8|83404.7|83354.7|83406.5|83367.4|83389.6|83352.3|33
1622743330000|2021-06-03 18:02:10|83404.3|83354.3|83402.8|83352.8|83404.7|83354.7|83402.8|83352.8|31
1622743340000|2021-06-03 18:02:20|83403.4|83353.4|83401.3|83351.3|83403.4|83353.4|83399.3|83349.3|29
1622743350000|2021-06-03 18:02:30|83401.7|83351.7|83402.2|83352.2|83402.6|83352.6|83400.8|83350.8|37
1622743360000|2021-06-03 18:02:40|83402.5|83352.5|83401.8|83351.8|83402.5|83352.5|83401.1|83351.1|17
1622743370000|2021-06-03 18:02:50|83401|83351|83389.5|83364.5|83401.6|83366|83388.7|83350.9|37
1622743380000|2021-06-03 18:03:00|83389.8|83364.8|83391.8|83366.8|83405.1|83368.3|83388.4|83354.6|40
1622743390000|2021-06-03 18:03:10|83392|83367|83391.3|83366.3|83393.5|83368.5|83391|83366|22
1622743400000|2021-06-03 18:03:20|83390.9|83365.9|83392.8|83367.8|83394|83369|83390.9|83365.9|36
1622743410000|2021-06-03 18:03:30|83392.6|83367.6|83392.3|83367.3|83393.6|83368.6|83391.3|83366.3|26
1622743420000|2021-06-03 18:03:40|83392.8|83367.8|83392.4|83367.4|83393.1|83368.1|83392.4|83367.4|12
1622743430000|2021-06-03 18:03:50|83392.6|83367.6|83394.2|83369.2|83394.2|83369.2|83391.5|83366.5|12
1622743440000|2021-06-03 18:04:00|83394.4|83369.4|83394.5|83369.5|83394.5|83369.5|83391.8|83366.8|19
1622743450000|2021-06-03 18:04:10|83392|83367|83394.6|83369.6|83394.6|83369.6|83391.8|83366.8|30
1622743460000|2021-06-03 18:04:20|83395.1|83370.1|83395.7|83370.7|83395.7|83370.7|83394|83369|14
1622743470000|2021-06-03 18:04:30|83395.3|83370.3|83390.8|83365.8|83395.6|83370.6|83390.8|83365.8|20
1622743480000|2021-06-03 18:04:40|83392.1|83367.1|83393.1|83368.1|83395.5|83370.5|83391.7|83366.7|35
1622743490000|2021-06-03 18:04:50|83393|83368|83392|83367|83406.1|83369.7|83391.2|83354.3|27
1622743500000|2021-06-03 18:05:00|83392.3|83367.3|83391.5|83366.5|83393.8|83368.8|83390.8|83365.8|29
1622743510000|2021-06-03 18:05:10|83391.7|83366.7|83389.8|83364.8|83404.5|83367.3|83387.5|83354|31
1622743520000|2021-06-03 18:05:20|83386.7|83361.7|83390.9|83365.9|83392.9|83367.9|83386.7|83361.7|37
1622743530000|2021-06-03 18:05:30|83390|83365|83390.2|83365.2|83390.2|83365.2|83388.6|83363.6|20
1622743540000|2021-06-03 18:05:40|83390|83365|83401|83351|83402.1|83365.1|83389.5|83351|12
1622743550000|2021-06-03 18:05:50|83400.9|83350.9|83401.1|83351.1|83401.9|83351.9|83400.5|83350.5|24
1622743560000|2021-06-03 18:06:00|83401.5|83351.5|83401.1|83351.1|83401.6|83351.6|83400.5|83350.5|22
1622743570000|2021-06-03 18:06:10|83401.4|83351.4|83402.3|83352.3|83402.4|83352.4|83401.4|83351.4|15
1622743580000|2021-06-03 18:06:20|83402.4|83352.4|83402.8|83352.8|83402.8|83352.8|83401.8|83351.8|22
1622743590000|2021-06-03 18:06:30|83403.3|83353.3|83402.3|83352.3|83403.6|83353.6|83402.2|83352.2|21
1622743600000|2021-06-03 18:06:40|83402.5|83352.5|83387.8|83362.8|83402.5|83365.3|83385.5|83351.3|22
1622743610000|2021-06-03 18:06:50|83388|83363|83386.5|83361.5|83388.1|83363.1|83385.1|83360.1|34
1622743620000|2021-06-03 18:07:00|83386.4|83361.4|83390|83340|83399.7|83363.1|83385.4|83339.5|32
1622743630000|2021-06-03 18:07:10|83390.3|83340.3|83391.5|83341.5|83394.7|83344.7|83389.3|83339.3|66
1622743640000|2021-06-03 18:07:20|83391.2|83341.2|83391.1|83341.1|83391.6|83341.6|83388.7|83338.7|41
1622743650000|2021-06-03 18:07:30|83392|83342|83389.7|83339.7|83392|83342|83388.2|83338.2|32
1622743660000|2021-06-03 18:07:40|83389.4|83339.4|83386.4|83336.4|83389.4|83339.4|83386.4|83336.4|42
1622743670000|2021-06-03 18:07:50|83387.3|83337.3|83387.3|83337.3|83387.5|83337.5|83385.4|83335.4|36
1622743680000|2021-06-03 18:08:00|83387.4|83337.4|83388.7|83338.7|83389.4|83339.4|83383.7|83333.7|52
1622743690000|2021-06-03 18:08:10|83389.7|83339.7|83389|83339|83389.7|83339.7|83388.6|83338.6|28
1622743700000|2021-06-03 18:08:20|83388.8|83338.8|83389|83339|83389.7|83339.7|83388.2|83338.2|33
1622743710000|2021-06-03 18:08:30|83388.9|83338.9|83389.5|83339.5|83389.5|83339.5|83387.3|83337.3|43
1622743720000|2021-06-03 18:08:40|83389.4|83339.4|83387.3|83337.3|83389.4|83339.4|83387.3|83337.3|23
1622743730000|2021-06-03 18:08:50|83387.2|83337.2|83384.9|83334.9|83388.4|83338.4|83384.1|83334.1|49
1622743740000|2021-06-03 18:09:00|83384.6|83334.6|83380.5|83330.5|83384.7|83334.7|83379.6|83329.6|43
1622743750000|2021-06-03 18:09:10|83380.4|83330.4|83376.3|83326.3|83380.4|83330.4|83375.9|83325.9|38
1622743760000|2021-06-03 18:09:20|83376.9|83326.9|83378.8|83328.8|83381|83331|83376.9|83326.9|33
1622743770000|2021-06-03 18:09:30|83379|83329|83378.6|83328.6|83381.2|83331.2|83377.4|83327.4|42
1622743780000|2021-06-03 18:09:40|83378.5|83328.5|83379.9|83329.9|83379.9|83329.9|83377.5|83327.5|37
1622743790000|2021-06-03 18:09:50|83380|83330|83368.9|83343.9|83382.2|83344.5|83368.1|83329.7|45
1622743800000|2021-06-03 18:10:00|83368.8|83343.8|83380.4|83330.4|83380.8|83343.8|83367.3|83328.2|42
1622743810000|2021-06-03 18:10:10|83380.8|83330.8|83380.5|83330.5|83381.3|83331.3|83380.4|83330.4|27
1622743820000|2021-06-03 18:10:20|83381.3|83331.3|83380.9|83330.9|83381.8|83331.8|83380.7|83330.7|25
1622743830000|2021-06-03 18:10:30|83370.3|83345.3|83372.1|83347.1|83373.9|83348.9|83369.8|83344.8|36
1622743840000|2021-06-03 18:10:40|83372|83347|83384.1|83334.1|83386.5|83348.9|83371.8|83333.9|39
1622743850000|2021-06-03 18:10:50|83384.3|83334.3|83383.9|83333.9|83384.4|83334.4|83383.2|83333.2|38
1622743860000|2021-06-03 18:11:00|83383.8|83333.8|83383.3|83333.3|83384.4|83334.4|83383|83333|24
1622743870000|2021-06-03 18:11:10|83383|83333|83379.6|83329.6|83383.5|83333.5|83379.5|83329.5|26
1622743880000|2021-06-03 18:11:20|83379.4|83329.4|83380|83330|83380.7|83330.7|83378.6|83328.6|47
1622743890000|2021-06-03 18:11:30|83379.4|83329.4|83367.9|83342.9|83380.1|83343|83367|83327.5|52
1622743900000|2021-06-03 18:11:40|83368|83343|83368.1|83343.1|83368.5|83343.5|83367.6|83342.6|25
1622743910000|2021-06-03 18:11:50|83368.3|83343.3|83368.2|83343.2|83369|83344|83367.9|83342.9|20
1622743920000|2021-06-03 18:12:00|83368.3|83343.3|83367.6|83342.6|83368.8|83343.8|83366.7|83341.7|24
1622743930000|2021-06-03 18:12:10|83367.5|83342.5|83367.7|83342.7|83368.8|83343.8|83366.7|83341.7|28
1622743940000|2021-06-03 18:12:20|83366.2|83341.2|83367.6|83342.6|83368|83343|83366.1|83341.1|23
1622743950000|2021-06-03 18:12:30|83367.5|83342.5|83368.3|83343.3|83368.6|83343.6|83366.8|83341.8|20
1622743960000|2021-06-03 18:12:40|83368.1|83343.1|83368.5|83343.5|83368.6|83343.6|83366.8|83341.8|22
1622743970000|2021-06-03 18:12:50|83368.9|83343.9|83369.5|83344.5|83371|83346|83366.9|83341.9|35
1622743980000|2021-06-03 18:13:00|83369.6|83344.6|83384.9|83334.9|83386.5|83348.1|83368.9|83334.3|43
1622743990000|2021-06-03 18:13:10|83385.2|83335.2|83373.9|83348.9|83385.7|83348.9|83373.5|83334.1|36
1622744000000|2021-06-03 18:13:20|83373.4|83348.4|83376.2|83351.2|83390|83351.7|83373.1|83337.4|40
1622744010000|2021-06-03 18:13:30|83375.7|83350.7|83377.1|83352.1|83377.3|83352.3|83375.5|83350.5|36
1622744020000|2021-06-03 18:13:40|83377.7|83352.7|83376.9|83351.9|83377.7|83352.7|83376.2|83351.2|30
1622744030000|2021-06-03 18:13:50|83377.2|83352.2|83385.1|83335.1|83388.1|83352.3|83375.2|83333.2|35
1622744040000|2021-06-03 18:14:00|83384.7|83334.7|83374.2|83349.2|83387|83352.7|83373.7|83334.7|41
1622744050000|2021-06-03 18:14:10|83374|83349|83384.9|83334.9|83384.9|83350|83372.3|83334.9|27
1622744060000|2021-06-03 18:14:20|83382.5|83332.5|83384.2|83334.2|83385.2|83335.2|83381.6|83331.6|39
1622744070000|2021-06-03 18:14:30|83384.9|83334.9|83385.6|83335.6|83385.8|83335.8|83383.3|83333.3|35
1622744080000|2021-06-03 18:14:40|83385.5|83335.5|83385.2|83335.2|83385.5|83335.5|83384.2|83334.2|21
1622744090000|2021-06-03 18:14:50|83384.6|83334.6|83381|83331|83384.6|83346.8|83370.6|83329.2|29
1622744100000|2021-06-03 18:15:00|83380.7|83330.7|83387.6|83337.6|83388.3|83338.3|83380.4|83330.4|50
1622744110000|2021-06-03 18:15:10|83386|83336|83375.3|83350.3|83386|83351.1|83373.9|83336|29
1622744120000|2021-06-03 18:15:20|83375.7|83350.7|83389|83339|83391.1|83358.4|83375.5|83339|31
1622744130000|2021-06-03 18:15:30|83388.5|83338.5|83388.4|83338.4|83389.2|83339.2|83387.2|83337.2|42
1622744140000|2021-06-03 18:15:40|83388.5|83338.5|83376.4|83351.4|83390.3|83352.9|83375.9|83337.9|45
1622744150000|2021-06-03 18:15:50|83376.1|83351.1|83374.8|83349.8|83377.2|83352.2|83374.8|83349.8|43
1622744160000|2021-06-03 18:16:00|83374.2|83349.2|83390.1|83340.1|83390.2|83353.7|83374.2|83338.9|44
1622744170000|2021-06-03 18:16:10|83389.8|83339.8|83388.6|83338.6|83390|83340|83388.4|83338.4|33
1622744180000|2021-06-03 18:16:20|83388.9|83338.9|83388.8|83338.8|83389|83339|83388.4|83338.4|19
1622744190000|2021-06-03 18:16:30|83388.7|83338.7|83383.2|83333.2|83388.8|83338.8|83382.8|83332.8|51
1622744200000|2021-06-03 18:16:40|83383.3|83333.3|83384.3|83334.3|83384.6|83334.6|83383|83333|28
1622744210000|2021-06-03 18:16:50|83384.4|83334.4|83384.6|83334.6|83384.9|83334.9|83383.4|83333.4|26
1622744220000|2021-06-03 18:17:00|83384.8|83334.8|83373.1|83348.1|83385|83348.2|83370.8|83333.1|40
1622744230000|2021-06-03 18:17:10|83373.2|83348.2|83372.5|83347.5|83373.6|83348.6|83371.7|83346.7|16
1622744240000|2021-06-03 18:17:20|83372.6|83347.6|83374.9|83349.9|83385.4|83349.9|83368.8|83334.2|28
1622744250000|2021-06-03 18:17:30|83374.1|83349.1|83374.6|83349.6|83390|83353.5|83369|83339.1|43
1622744260000|2021-06-03 18:17:40|83374.7|83349.7|83386.8|83336.8|83387.1|83350.5|83374|83336.5|33
1622744270000|2021-06-03 18:17:50|83387.1|83337.1|83388.2|83338.2|83388.5|83338.5|83386.7|83336.7|31
1622744280000|2021-06-03 18:18:00|83388.3|83338.3|83387.6|83337.6|83388.7|83338.7|83384.6|83334.6|42
1622744290000|2021-06-03 18:18:10|83387.4|83337.4|83386.8|83336.8|83390.7|83340.7|83386.3|83336.3|44
1622744300000|2021-06-03 18:18:20|83386.5|83336.5|83394.7|83344.7|83396.8|83346.8|83386.1|83336.1|33
1622744310000|2021-06-03 18:18:30|83394|83344|83379.9|83354.9|83394|83355.3|83378.7|83341.3|34
1622744320000|2021-06-03 18:18:40|83380|83355|83391.6|83341.6|83393.3|83356.4|83380|83341.6|27
1622744330000|2021-06-03 18:18:50|83391.5|83341.5|83392.2|83342.2|83392.4|83342.4|83391.2|83341.2|25
1622744340000|2021-06-03 18:19:00|83392.3|83342.3|83392.5|83342.5|83393.2|83343.2|83391.9|83341.9|22
1622744350000|2021-06-03 18:19:10|83392.8|83342.8|83390.8|83340.8|83392.8|83342.8|83389.7|83339.7|35
1622744360000|2021-06-03 18:19:20|83390.9|83340.9|83382.4|83357.4|83390.9|83357.4|83377.3|83339.9|24
1622744370000|2021-06-03 18:19:30|83381.5|83356.5|83381.6|83356.6|83384.5|83359.5|83380.4|83355.4|40
1622744380000|2021-06-03 18:19:40|83381.5|83356.5|83382.7|83357.7|83383.2|83358.2|83380.4|83355.4|33
1622744390000|2021-06-03 18:19:50|83382.9|83357.9|83382.1|83357.1|83383.2|83358.2|83380.1|83355.1|31
1622744400000|2021-06-03 18:20:00|83382.3|83357.3|83383.1|83358.1|83383.5|83358.5|83380|83355|45
1622744410000|2021-06-03 18:20:10|83383|83358|83396.8|83346.8|83397.2|83361.3|83382.9|83346.6|49
1622744420000|2021-06-03 18:20:20|83396.9|83346.9|83396.2|83346.2|83397|83347|83395.9|83345.9|23
1622744430000|2021-06-03 18:20:30|83395.8|83345.8|83394.7|83344.7|83396.4|83346.4|83394.3|83344.3|23
1622744440000|2021-06-03 18:20:40|83394.6|83344.6|83383.1|83358.1|83395.7|83358.2|83381.2|83344.3|28
1622744450000|2021-06-03 18:20:50|83383|83358|83383.1|83358.1|83384.2|83359.2|83381.5|83356.5|35
1622744460000|2021-06-03 18:21:00|83382.9|83357.9|83383.2|83358.2|83383.5|83358.5|83382.6|83357.6|18
1622744470000|2021-06-03 18:21:10|83383.1|83358.1|83382.4|83357.4|83383.3|83358.3|83382.2|83357.2|20
1622744480000|2021-06-03 18:21:20|83382.8|83357.8|83382.7|83357.7|83382.9|83357.9|83382.1|83357.1|27
1622744490000|2021-06-03 18:21:30|83383.1|83358.1|83386.4|83361.4|83387.5|83362.5|83383.1|83358.1|31
1622744500000|2021-06-03 18:21:40|83386.9|83361.9|83387.4|83362.4|83387.7|83362.7|83386.4|83361.4|34
1622744510000|2021-06-03 18:21:50|83387.6|83362.6|83387.1|83362.1|83387.6|83362.6|83386.6|83361.6|17
1622744520000|2021-06-03 18:22:00|83386.8|83361.8|83385.4|83360.4|83399|83363.9|83385.1|83345.9|41
1622744530000|2021-06-03 18:22:10|83385.5|83360.5|83400.5|83350.5|83400.5|83363.2|83385.3|83348.2|33
1622744540000|2021-06-03 18:22:20|83400.2|83350.2|83401|83351|83401.4|83351.4|83398.7|83348.7|32
1622744550000|2021-06-03 18:22:30|83400.9|83350.9|83400.7|83350.7|83401.1|83351.1|83399.9|83349.9|21
1622744560000|2021-06-03 18:22:40|83402.5|83352.5|83394.5|83344.5|83402.5|83362|83383.2|83342.2|47
1622744570000|2021-06-03 18:22:50|83394.4|83344.4|83397.1|83347.1|83398.3|83360.2|83384.7|83343.5|45
1622744580000|2021-06-03 18:23:00|83397.5|83347.5|83395.5|83345.5|83397.5|83347.5|83395|83345|38
1622744590000|2021-06-03 18:23:10|83395.3|83345.3|83395.6|83345.6|83397.2|83347.2|83394.2|83344.2|29
1622744600000|2021-06-03 18:23:20|83395.5|83345.5|83392.9|83342.9|83395.5|83345.5|83392|83342|31
1622744610000|2021-06-03 18:23:30|83382.2|83357.2|83379|83354|83382.2|83357.2|83378.7|83353.7|25
1622744620000|2021-06-03 18:23:40|83379.4|83354.4|83378.9|83353.9|83379.5|83354.5|83378|83353|27
1622744630000|2021-06-03 18:23:50|83378.6|83353.6|83391.7|83341.7|83394.5|83355.3|83378.6|83341|46
1622744640000|2021-06-03 18:24:00|83391.8|83341.8|83392.7|83342.7|83393.1|83343.1|83391.8|83341.8|21
1622744650000|2021-06-03 18:24:10|83393.3|83343.3|83394.1|83344.1|83394.8|83344.8|83393.3|83343.3|17
1622744660000|2021-06-03 18:24:20|83393.4|83343.4|83394.1|83344.1|83394.3|83344.3|83393.2|83343.2|20
1622744670000|2021-06-03 18:24:30|83393.7|83343.7|83393.3|83343.3|83394.6|83344.6|83392.8|83342.8|27
1622744680000|2021-06-03 18:24:40|83393.6|83343.6|83394.9|83344.9|83395.9|83345.9|83393.5|83343.5|23
1622744690000|2021-06-03 18:24:50|83393.4|83343.4|83394.9|83344.9|83398.4|83348.4|83393.4|83343.4|41
1622744700000|2021-06-03 18:25:00|83395.1|83345.1|83396.5|83346.5|83396.5|83346.5|83395|83345|28
1622744710000|2021-06-03 18:25:10|83396.6|83346.6|83396.7|83346.7|83396.8|83346.8|83395.3|83345.3|20
1622744720000|2021-06-03 18:25:20|83396.6|83346.6|83396.2|83346.2|83398.1|83348.1|83396.2|83346.2|14
1622744730000|2021-06-03 18:25:30|83395.9|83345.9|83393.7|83343.7|83396.5|83346.5|83393.1|83343.1|43
1622744740000|2021-06-03 18:25:40|83393.5|83343.5|83392.8|83342.8|83393.8|83343.8|83392|83342|34
1622744750000|2021-06-03 18:25:50|83392.9|83342.9|83392.9|83342.9|83393.4|83343.4|83392.7|83342.7|27
1622744760000|2021-06-03 18:26:00|83392.5|83342.5|83392.4|83342.4|83393.1|83343.1|83391.8|83341.8|25
1622744770000|2021-06-03 18:26:10|83392.3|83342.3|83391.4|83341.4|83392.5|83342.5|83390.4|83340.4|29
1622744780000|2021-06-03 18:26:20|83391.3|83341.3|83392.1|83342.1|83392.1|83342.1|83391|83341|15
1622744790000|2021-06-03 18:26:30|83391.8|83341.8|83392.6|83342.6|83392.7|83342.7|83390.2|83340.2|41
1622744800000|2021-06-03 18:26:40|83392.3|83342.3|83392|83342|83392.8|83342.8|83392|83342|20
1622744810000|2021-06-03 18:26:50|83391.9|83341.9|83392.9|83342.9|83394.7|83356.1|83380.4|83341.8|37
1622744820000|2021-06-03 18:27:00|83392.7|83342.7|83393.7|83343.7|83393.8|83343.8|83392.2|83342.2|19
1622744830000|2021-06-03 18:27:10|83393.6|83343.6|83393.5|83343.5|83393.9|83343.9|83392.3|83342.3|50
1622744840000|2021-06-03 18:27:20|83393.4|83343.4|83393.4|83343.4|83393.7|83343.7|83392.5|83342.5|18
1622744850000|2021-06-03 18:27:30|83393.5|83343.5|83396.6|83346.6|83397.8|83347.8|83392.9|83342.9|29
1622744860000|2021-06-03 18:27:40|83384.6|83359.6|83399.1|83349.1|83401.4|83359.7|83383.5|83346|50
1622744870000|2021-06-03 18:27:50|83387.2|83362.2|83385.1|83360.1|83387.8|83362.8|83384.4|83359.4|30
1622744880000|2021-06-03 18:28:00|83384.6|83359.6|83393.3|83343.3|83393.9|83360.2|83382.1|83342.1|43
1622744890000|2021-06-03 18:28:10|83392.9|83342.9|83392.5|83342.5|83393.1|83343.1|83391|83341|37
1622744900000|2021-06-03 18:28:20|83391.6|83341.6|83391.8|83341.8|83392.7|83342.7|83391.2|83341.2|31
1622744910000|2021-06-03 18:28:30|83391.6|83341.6|83391.4|83341.4|83391.7|83341.7|83391|83341|30
1622744920000|2021-06-03 18:28:40|83391.5|83341.5|83394.3|83344.3|83395.2|83354.7|83379.7|83341.3|40
1622744930000|2021-06-03 18:28:50|83394.1|83344.1|83385.6|83360.6|83396|83362.6|83384.2|83343.5|47
1622744940000|2021-06-03 18:29:00|83385.1|83360.1|83386|83361|83386.9|83361.9|83384.8|83359.8|30
1622744950000|2021-06-03 18:29:10|83386.5|83361.5|83382.2|83357.2|83386.7|83361.7|83382.1|83357.1|30
1622744960000|2021-06-03 18:29:20|83382.4|83357.4|83382.9|83357.9|83383.6|83358.6|83381.1|83356.1|35
1622744970000|2021-06-03 18:29:30|83382.3|83357.3|83380.5|83355.5|83383.3|83358.3|83380.5|83355.5|33
1622744980000|2021-06-03 18:29:40|83380.2|83355.2|83381.2|83356.2|83382.2|83357.2|83380|83355|29
1622744990000|2021-06-03 18:29:50|83381|83356|83382.5|83357.5|83383.4|83358.4|83380.5|83355.5|33
1622745000000|2021-06-03 18:30:00|83382.4|83357.4|83381.8|83356.8|83384.6|83359.6|83381.5|83356.5|38
1622745010000|2021-06-03 18:30:10|83382.6|83357.6|83386|83361|83399|83361|83381.5|83347.6|32
1622745020000|2021-06-03 18:30:20|83386.4|83361.4|83385.7|83360.7|83386.6|83361.6|83384.5|83359.5|28
1622745030000|2021-06-03 18:30:30|83386|83361|83383.7|83358.7|83386|83361|83382.3|83357.3|30
1622745040000|2021-06-03 18:30:40|83383.8|83358.8|83395.4|83345.4|83395.9|83358.8|83383.2|83345.1|20
1622745050000|2021-06-03 18:30:50|83395.2|83345.2|83394.9|83344.9|83395.5|83345.5|83394.3|83344.3|21
1622745060000|2021-06-03 18:31:00|83394.8|83344.8|83384.8|83359.8|83396.4|83360.4|83382.6|83344|41
1622745070000|2021-06-03 18:31:10|83384.5|83359.5|83384.7|83359.7|83385.1|83360.1|83383.9|83358.9|27
1622745080000|2021-06-03 18:31:20|83384.8|83359.8|83388.4|83363.4|83388.4|83363.4|83384.5|83359.5|21
1622745090000|2021-06-03 18:31:30|83399.2|83349.2|83388.7|83363.7|83401.5|83364.5|83387.7|83349.2|45
1622745100000|2021-06-03 18:31:40|83388.9|83363.9|83387.8|83362.8|83389.9|83364.9|83387.6|83362.6|30
1622745110000|2021-06-03 18:31:50|83387.7|83362.7|83389.4|83364.4|83389.4|83364.4|83387.2|83362.2|29
1622745120000|2021-06-03 18:32:00|83389.5|83364.5|83385.7|83360.7|83389.5|83364.5|83384.8|83359.8|38
1622745130000|2021-06-03 18:32:10|83385|83360|83387.3|83362.3|83389|83364|83383.9|83358.9|37
1622745140000|2021-06-03 18:32:20|83388|83363|83387.6|83362.6|83389.5|83364.5|83386.8|83361.8|34
1622745150000|2021-06-03 18:32:30|83387.7|83362.7|83388.7|83363.7|83388.9|83363.9|83387.2|83362.2|20
1622745160000|2021-06-03 18:32:40|83387.7|83362.7|83388.3|83363.3|83388.6|83363.6|83387|83362|32
1622745170000|2021-06-03 18:32:50|83388|83363|83386.5|83361.5|83388|83363|83385.4|83360.4|38
1622745180000|2021-06-03 18:33:00|83385.7|83360.7|83389.3|83364.3|83390.1|83365.1|83385.7|83360.7|45
1622745190000|2021-06-03 18:33:10|83388.7|83363.7|83389.2|83364.2|83389.5|83364.5|83388.4|83363.4|42
1622745200000|2021-06-03 18:33:20|83388.3|83363.3|83389.1|83364.1|83389.7|83364.7|83388|83363|36
1622745210000|2021-06-03 18:33:30|83389.2|83364.2|83396.5|83346.5|83396.5|83364.4|83384|83344.5|50
1622745220000|2021-06-03 18:33:40|83396.2|83346.2|83390.9|83340.9|83396.6|83346.6|83390.3|83340.3|50
1622745230000|2021-06-03 18:33:50|83391.1|83341.1|83390.7|83340.7|83391.4|83341.4|83390.4|83340.4|36
1622745240000|2021-06-03 18:34:00|83390.6|83340.6|83391.6|83341.6|83392.1|83342.1|83390.1|83340.1|22
1622745250000|2021-06-03 18:34:10|83391.8|83341.8|83391.7|83341.7|83392.2|83342.2|83391.3|83341.3|28
1622745260000|2021-06-03 18:34:20|83391.3|83341.3|83391.6|83341.6|83392.3|83342.3|83390.8|83340.8|16
1622745270000|2021-06-03 18:34:30|83391.8|83341.8|83389.6|83339.6|83391.9|83341.9|83388.5|83338.5|38
1622745280000|2021-06-03 18:34:40|83389.5|83339.5|83389|83339|83390.1|83340.1|83388.1|83338.1|44
1622745290000|2021-06-03 18:34:50|83388.6|83338.6|83388.2|83338.2|83388.6|83338.6|83387.6|83337.6|27
1622745300000|2021-06-03 18:35:00|83388.3|83338.3|83387.6|83337.6|83388.3|83338.3|83387.4|83337.4|15
1622745310000|2021-06-03 18:35:10|83387.5|83337.5|83387.5|83337.5|83388.3|83338.3|83387.5|83337.5|22
1622745320000|2021-06-03 18:35:20|83387.2|83337.2|83386.9|83336.9|83389.2|83339.2|83386.8|83336.8|40
1622745330000|2021-06-03 18:35:30|83386.6|83336.6|83386.4|83336.4|83387.1|83337.1|83386.2|83336.2|32
1622745340000|2021-06-03 18:35:40|83386.7|83336.7|83388.3|83338.3|83389.3|83339.3|83386.4|83336.4|40
1622745350000|2021-06-03 18:35:50|83388.7|83338.7|83386.3|83336.3|83388.7|83338.7|83385.9|83335.9|38
1622745360000|2021-06-03 18:36:00|83386.4|83336.4|83386.1|83336.1|83392|83342|83386|83336|46
1622745370000|2021-06-03 18:36:10|83386.4|83336.4|83387.5|83337.5|83387.7|83337.7|83386.4|83336.4|18
1622745380000|2021-06-03 18:36:20|83387.3|83337.3|83385.5|83335.5|83388.4|83338.4|83383.7|83333.7|31
1622745390000|2021-06-03 18:36:30|83385|83335|83371.2|83346.2|83385|83347.5|83371.2|83335|19
1622745400000|2021-06-03 18:36:40|83371.4|83346.4|83383.5|83333.5|83384.4|83346.4|83371.1|83332.3|20
1622745410000|2021-06-03 18:36:50|83383.1|83333.1|83383.2|83333.2|83385|83335|83382.9|83332.9|9
1622745420000|2021-06-03 18:37:00|83383.9|83333.9|83383.4|83333.4|83383.9|83333.9|83382.9|83332.9|16
1622745430000|2021-06-03 18:37:10|83384.2|83334.2|83371.6|83346.6|83384.4|83346.7|83371.6|83333|16
1622745440000|2021-06-03 18:37:20|83371.8|83346.8|83371|83346|83373.3|83348.3|83371|83346|16
1622745450000|2021-06-03 18:37:30|83370.6|83345.6|83381.9|83331.9|83382.3|83346.1|83370.1|83331.9|20
1622745460000|2021-06-03 18:37:40|83382.5|83332.5|83386.4|83336.4|83389.1|83339.1|83382.4|83332.4|35
1622745470000|2021-06-03 18:37:50|83386.6|83336.6|83387.5|83337.5|83388.2|83338.2|83386.6|83336.6|15
1622745480000|2021-06-03 18:38:00|83387.6|83337.6|83388.6|83338.6|83389.1|83339.1|83386.3|83336.3|25
1622745490000|2021-06-03 18:38:10|83388.4|83338.4|83387.9|83337.9|83388.5|83338.5|83386.9|83336.9|27
1622745500000|2021-06-03 18:38:20|83389.7|83339.7|83375.6|83350.6|83389.7|83352.2|83375.5|83337.7|18
1622745510000|2021-06-03 18:38:30|83375.3|83350.3|83383|83333|83385|83351|83374.7|83333|22
1622745520000|2021-06-03 18:38:40|83384.3|83334.3|83384.1|83334.1|83386|83336|83383.6|83333.6|26
1622745530000|2021-06-03 18:38:50|83383.8|83333.8|83380.3|83330.3|83384.2|83344.4|83367.6|83329.1|41
1622745540000|2021-06-03 18:39:00|83380.1|83330.1|83378.6|83328.6|83380.1|83330.1|83374.6|83324.6|45
1622745550000|2021-06-03 18:39:10|83378.7|83328.7|83377.5|83327.5|83378.7|83328.7|83376.5|83326.5|34
1622745560000|2021-06-03 18:39:20|83377.6|83327.6|83377.6|83327.6|83378.2|83328.2|83377.6|83327.6|19
1622745570000|2021-06-03 18:39:30|83377.7|83327.7|83365.2|83340.2|83378.2|83343.5|83365.2|83326.7|27
1622745580000|2021-06-03 18:39:40|83364.8|83339.8|83372.3|83322.3|83374.5|83341.2|83362.7|83322|44
1622745590000|2021-06-03 18:39:50|83372.2|83322.2|83374.4|83324.4|83375|83325|83372.2|83322.2|36
1622745600000|2021-06-03 18:40:00|83374.3|83324.3|83376.5|83326.5|83377.7|83327.7|83374.3|83324.3|36
1622745610000|2021-06-03 18:40:10|83376.9|83326.9|83377.2|83327.2|83377.4|83327.4|83375.7|83325.7|21
1622745620000|2021-06-03 18:40:20|83377.6|83327.6|83377.1|83327.1|83377.6|83327.6|83377.1|83327.1|18
1622745630000|2021-06-03 18:40:30|83378.3|83328.3|83379.1|83329.1|83379.8|83342.8|83366.5|83328.2|17
1622745640000|2021-06-03 18:40:40|83379.3|83329.3|83381.9|83331.9|83382.5|83343.9|83368.9|83328.5|29
1622745650000|2021-06-03 18:40:50|83382.1|83332.1|83378.8|83328.8|83382.9|83332.9|83378.8|83328.8|27
1622745660000|2021-06-03 18:41:00|83378.9|83328.9|83379.3|83329.3|83379.8|83329.8|83378.2|83328.2|28
1622745670000|2021-06-03 18:41:10|83379.1|83329.1|83380.1|83330.1|83380.8|83330.8|83378.4|83328.4|22
1622745680000|2021-06-03 18:41:20|83380.7|83330.7|83380.5|83330.5|83380.7|83330.7|83379.8|83329.8|17
1622745690000|2021-06-03 18:41:30|83380.4|83330.4|83381.6|83331.6|83383.1|83333.1|83379.9|83329.9|26
1622745700000|2021-06-03 18:41:40|83381|83331|83381.1|83331.1|83383.2|83333.2|83380.2|83330.2|34
1622745710000|2021-06-03 18:41:50|83381|83331|83368.6|83343.6|83381.1|83344.4|83367.4|83330.5|35
1622745720000|2021-06-03 18:42:00|83368.3|83343.3|83380.2|83330.2|83382.4|83345.5|83368|83329.9|47
1622745730000|2021-06-03 18:42:10|83380.3|83330.3|83384|83334|83384.8|83334.8|83380.1|83330.1|42
1622745740000|2021-06-03 18:42:20|83385|83335|83381|83331|83385|83335|83381|83331|29
1622745750000|2021-06-03 18:42:30|83380.9|83330.9|83380.4|83330.4|83382.4|83332.4|83380|83330|37
1622745760000|2021-06-03 18:42:40|83380.5|83330.5|83381.9|83331.9|83381.9|83331.9|83380|83330|20
1622745770000|2021-06-03 18:42:50|83381.7|83331.7|83380.5|83330.5|83381.7|83331.7|83379.7|83329.7|26
1622745780000|2021-06-03 18:43:00|83380.4|83330.4|83379|83329|83380.9|83330.9|83379|83329|25
1622745790000|2021-06-03 18:43:10|83379.2|83329.2|83379.8|83329.8|83380.6|83330.6|83379.2|83329.2|32
1622745800000|2021-06-03 18:43:20|83379.9|83329.9|83381.7|83331.7|83382.1|83332.1|83379.1|83329.1|26
1622745810000|2021-06-03 18:43:30|83381.6|83331.6|83381.5|83331.5|83383.5|83333.5|83380.7|83330.7|37
1622745820000|2021-06-03 18:43:40|83381.8|83331.8|83381.1|83331.1|83382.2|83332.2|83380.7|83330.7|20
1622745830000|2021-06-03 18:43:50|83381.2|83331.2|83381.4|83331.4|83382.2|83332.2|83380.7|83330.7|15
1622745840000|2021-06-03 18:44:00|83381.2|83331.2|83381|83331|83381.9|83331.9|83381|83331|31
1622745850000|2021-06-03 18:44:10|83380.9|83330.9|83381.9|83331.9|83384.4|83334.4|83380.9|83330.9|30
1622745860000|2021-06-03 18:44:20|83381.8|83331.8|83381.6|83331.6|83382.6|83332.6|83381.6|83331.6|31
1622745870000|2021-06-03 18:44:30|83381.1|83331.1|83381.4|83331.4|83382.2|83332.2|83380.6|83330.6|32
1622745880000|2021-06-03 18:44:40|83381.1|83331.1|83380.5|83330.5|83383.6|83333.6|83380.5|83330.5|42
1622745890000|2021-06-03 18:44:50|83380.2|83330.2|83381.3|83331.3|83382.3|83332.3|83380.2|83330.2|37
1622745900000|2021-06-03 18:45:00|83381.1|83331.1|83377.4|83327.4|83381.2|83331.2|83377|83327|32
1622745910000|2021-06-03 18:45:10|83377|83327|83378.1|83328.1|83378.5|83328.5|83376.9|83326.9|23
1622745920000|2021-06-03 18:45:20|83378|83328|83377.9|83327.9|83379.7|83329.7|83376.6|83326.6|32
1622745930000|2021-06-03 18:45:30|83377.6|83327.6|83378.2|83328.2|83378.4|83328.4|83376.5|83326.5|29
1622745940000|2021-06-03 18:45:40|83377.6|83327.6|83376.7|83326.7|83379.6|83329.6|83376.1|83326.1|41
1622745950000|2021-06-03 18:45:50|83376.3|83326.3|83375.6|83325.6|83377.1|83327.1|83375.5|83325.5|20
1622745960000|2021-06-03 18:46:00|83375.8|83325.8|83375.9|83325.9|83377.6|83327.6|83375.7|83325.7|13
1622745970000|2021-06-03 18:46:10|83375.8|83325.8|83376.4|83326.4|83376.9|83326.9|83375.5|83325.5|15
1622745980000|2021-06-03 18:46:20|83376.3|83326.3|83376.9|83326.9|83377.5|83327.5|83376.1|83326.1|10
1622745990000|2021-06-03 18:46:30|83377|83327|83376.3|83326.3|83377.5|83327.5|83372.9|83322.9|33
1622746000000|2021-06-03 18:46:40|83376.6|83326.6|83376.1|83326.1|83376.9|83326.9|83375.7|83325.7|12
1622746010000|2021-06-03 18:46:50|83375.8|83325.8|83376.4|83326.4|83376.5|83326.5|83375.4|83325.4|22
1622746020000|2021-06-03 18:47:00|83376.1|83326.1|83376.1|83326.1|83377.2|83327.2|83375.7|83325.7|25
1622746030000|2021-06-03 18:47:10|83376.3|83326.3|83377.5|83327.5|83378|83328|83373.1|83323.1|43
1622746040000|2021-06-03 18:47:20|83377.8|83327.8|83374.4|83324.4|83377.8|83327.8|83373.9|83323.9|37
1622746050000|2021-06-03 18:47:30|83374.7|83324.7|83372.9|83322.9|83374.8|83324.8|83372.1|83322.1|31
1622746060000|2021-06-03 18:47:40|83373|83323|83373.9|83323.9|83374.8|83324.8|83372.2|83322.2|23
1622746070000|2021-06-03 18:47:50|83374.2|83324.2|83371.2|83321.2|83374.4|83324.4|83370.3|83320.3|34
1622746080000|2021-06-03 18:48:00|83371.7|83321.7|83371.1|83321.1|83371.7|83321.7|83370.2|83320.2|17
1622746090000|2021-06-03 18:48:10|83371.3|83321.3|83370|83320|83371.4|83321.4|83369.8|83319.8|19
1622746100000|2021-06-03 18:48:20|83370.1|83320.1|83371.6|83321.6|83372.2|83322.2|83369.1|83319.1|10
1622746110000|2021-06-03 18:48:30|83371.9|83321.9|83371.9|83321.9|83372.5|83322.5|83371.4|83321.4|12
1622746120000|2021-06-03 18:48:40|83372.2|83322.2|83368.9|83318.9|83374.1|83324.1|83368.1|83318.1|31
1622746130000|2021-06-03 18:48:50|83368.6|83318.6|83369.3|83319.3|83369.9|83319.9|83368|83318|28
1622746140000|2021-06-03 18:49:00|83369.2|83319.2|83368.9|83318.9|83370.1|83320.1|83368.9|83318.9|21
1622746150000|2021-06-03 18:49:10|83368.8|83318.8|83368.7|83318.7|83369.5|83319.5|83367.7|83317.7|24
1622746160000|2021-06-03 18:49:20|83368.8|83318.8|83369.2|83319.2|83371|83321|83366.6|83316.6|36
1622746170000|2021-06-03 18:49:30|83368.8|83318.8|83365.6|83315.6|83370.3|83320.3|83364.7|83314.7|35
1622746180000|2021-06-03 18:49:40|83364.8|83314.8|83366.3|83316.3|83366.6|83316.6|83364.7|83314.7|27
1622746190000|2021-06-03 18:49:50|83366.1|83316.1|83367.2|83317.2|83367.4|83317.4|83365.5|83315.5|15
1622746200000|2021-06-03 18:50:00|83367|83317|83369.7|83319.7|83369.7|83319.7|83365.6|83315.6|39
1622746210000|2021-06-03 18:50:10|83368.7|83318.7|83360.9|83310.9|83370|83320|83359.2|83309.2|47
1622746220000|2021-06-03 18:50:20|83362.5|83312.5|83350.1|83325.1|83364.4|83327.4|83350|83312.5|34
1622746230000|2021-06-03 18:50:30|83350.4|83325.4|83363.7|83313.7|83363.7|83326.8|83350.3|83310.9|33
1622746240000|2021-06-03 18:50:40|83364.2|83314.2|83364.6|83314.6|83366.5|83316.5|83364.2|83314.2|37
1622746250000|2021-06-03 18:50:50|83364.7|83314.7|83365.2|83315.2|83365.3|83315.3|83364.1|83314.1|33
1622746260000|2021-06-03 18:51:00|83365.3|83315.3|83363.8|83313.8|83365.8|83315.8|83363.8|83313.8|15
1622746270000|2021-06-03 18:51:10|83363.6|83313.6|83364.2|83314.2|83365.3|83315.3|83362.5|83312.5|25
1622746280000|2021-06-03 18:51:20|83363.6|83313.6|83351.6|83326.6|83364|83327.2|83350.6|83313.1|31
1622746290000|2021-06-03 18:51:30|83350.5|83325.5|83350.2|83325.2|83352.6|83327.6|83349.5|83324.5|34
1622746300000|2021-06-03 18:51:40|83350.1|83325.1|83350.9|83325.9|83352.2|83327.2|83349.9|83324.9|29
1622746310000|2021-06-03 18:51:50|83351|83326|83365.4|83315.4|83365.5|83328.7|83351|83315|43
1622746320000|2021-06-03 18:52:00|83365.7|83315.7|83365.6|83315.6|83366.1|83316.1|83365.2|83315.2|32
1622746330000|2021-06-03 18:52:10|83365.4|83315.4|83365.8|83315.8|83366.6|83316.6|83365.4|83315.4|46
1622746340000|2021-06-03 18:52:20|83365.9|83315.9|83352.9|83327.9|83366.4|83328.8|83352.5|83314.7|28
1622746350000|2021-06-03 18:52:30|83353.2|83328.2|83361.5|83311.5|83363.8|83328.2|83351.4|83311.5|35
1622746360000|2021-06-03 18:52:40|83361.6|83311.6|83360|83310|83363.4|83313.4|83358.8|83308.8|51
1622746370000|2021-06-03 18:52:50|83359.9|83309.9|83362.6|83312.6|83362.6|83312.6|83358.8|83308.8|42
1622746380000|2021-06-03 18:53:00|83363.3|83313.3|83360|83310|83363.6|83313.6|83359.5|83309.5|50
1622746390000|2021-06-03 18:53:10|83359.8|83309.8|83356.1|83306.1|83360.4|83320.6|83340.3|83306.1|47
1622746400000|2021-06-03 18:53:20|83356.4|83306.4|83346.2|83321.2|83357.8|83321.6|83345.2|83306.4|34
1622746410000|2021-06-03 18:53:30|83346.4|83321.4|83349.4|83324.4|83350.4|83325.4|83346.4|83321.4|37
1622746420000|2021-06-03 18:53:40|83349.8|83324.8|83349.3|83324.3|83350.1|83325.1|83348.5|83323.5|23
1622746430000|2021-06-03 18:53:50|83348.8|83323.8|83362.9|83312.9|83363.1|83325.5|83348.2|83312.5|31
1622746440000|2021-06-03 18:54:00|83363.7|83313.7|83365.7|83315.7|83365.7|83327|83350.2|83312.7|38
1622746450000|2021-06-03 18:54:10|83365.9|83315.9|83368.5|83318.5|83369.3|83319.3|83365.7|83315.7|47
1622746460000|2021-06-03 18:54:20|83368.8|83318.8|83368|83318|83369.8|83319.8|83367.9|83317.9|26
1622746470000|2021-06-03 18:54:30|83367.8|83317.8|83365.8|83315.8|83368.4|83318.4|83363.4|83313.4|27
1622746480000|2021-06-03 18:54:40|83365.5|83315.5|83364.7|83314.7|83365.5|83315.5|83364.7|83314.7|26
1622746490000|2021-06-03 18:54:50|83365|83315|83364.3|83314.3|83369.7|83319.7|83364.3|83314.3|27
1622746500000|2021-06-03 18:55:00|83364.5|83314.5|83364.6|83314.6|83365.9|83315.9|83364.4|83314.4|22
1622746510000|2021-06-03 18:55:10|83364.5|83314.5|83363.9|83313.9|83364.9|83314.9|83363.9|83313.9|15
1622746520000|2021-06-03 18:55:20|83364|83314|83362.7|83312.7|83366.6|83316.6|83362.7|83312.7|21
1622746530000|2021-06-03 18:55:30|83362.3|83312.3|83362.8|83312.8|83365.9|83315.9|83362.3|83312.3|33
1622746540000|2021-06-03 18:55:40|83362.7|83312.7|83362.3|83312.3|83364.8|83314.8|83362.2|83312.2|27
1622746550000|2021-06-03 18:55:50|83362.4|83312.4|83362.7|83312.7|83363.8|83313.8|83362.3|83312.3|16
1622746560000|2021-06-03 18:56:00|83362.6|83312.6|83363.5|83313.5|83363.8|83313.8|83362.1|83312.1|19
1622746570000|2021-06-03 18:56:10|83363.6|83313.6|83363.5|83313.5|83370.1|83320.1|83361.9|83311.9|45
1622746580000|2021-06-03 18:56:20|83363.8|83313.8|83361.4|83311.4|83371.5|83321.5|83360.4|83310.4|50
1622746590000|2021-06-03 18:56:30|83360.8|83310.8|83369.6|83319.6|83369.6|83319.6|83360.3|83310.3|53
1622746600000|2021-06-03 18:56:40|83369.3|83319.3|83366.1|83316.1|83370.4|83320.4|83366.1|83316.1|31
1622746610000|2021-06-03 18:56:50|83366.4|83316.4|83364.2|83314.2|83368.8|83318.8|83362.2|83312.2|32
1622746620000|2021-06-03 18:57:00|83364.3|83314.3|83361.5|83311.5|83364.6|83314.6|83359.6|83309.6|50
1622746630000|2021-06-03 18:57:10|83361.6|83311.6|83360.8|83310.8|83363.7|83313.7|83359.7|83309.7|51
1622746640000|2021-06-03 18:57:20|83360.3|83310.3|83363.2|83313.2|83366.8|83326|83348.7|83309.4|52
1622746650000|2021-06-03 18:57:30|83363.9|83313.9|83361.4|83311.4|83363.9|83313.9|83360.1|83310.1|49
1622746660000|2021-06-03 18:57:40|83364|83314|83358.4|83308.4|83370.2|83320.2|83357.1|83307.1|55
1622746670000|2021-06-03 18:57:50|83357.5|83307.5|83361.1|83311.1|83364.7|83314.7|83355.7|83305.7|53
1622746680000|2021-06-03 18:58:00|83361.7|83311.7|83359.9|83309.9|83365.7|83315.7|83359.1|83309.1|45
1622746690000|2021-06-03 18:58:10|83360.2|83310.2|83356|83306|83360.2|83310.2|83355.5|83305.5|42
1622746700000|2021-06-03 18:58:20|83355.5|83305.5|83350.3|83325.3|83362.9|83325.3|83349.9|83305.3|46
1622746710000|2021-06-03 18:58:30|83352.4|83327.4|83344.3|83319.3|83361.3|83327.4|83342.7|83304.5|55
1622746720000|2021-06-03 18:58:40|83344.2|83319.2|83344.1|83294.1|83350.3|83319.6|83335.8|83294.1|43
1622746730000|2021-06-03 18:58:50|83343.6|83293.6|83332.2|83307.2|83349.3|83311.1|83329.9|83293.6|49
1622746740000|2021-06-03 18:59:00|83332.7|83307.7|83334.9|83309.9|83335.4|83310.4|83332.6|83307.6|44
1622746750000|2021-06-03 18:59:10|83334.7|83309.7|83349.6|83299.6|83351.8|83310.4|83333.5|83298.4|26
1622746760000|2021-06-03 18:59:20|83348.8|83298.8|83333.8|83308.8|83348.8|83312|83332.8|83297.9|41
1622746770000|2021-06-03 18:59:30|83332.7|83307.7|83360|83310|83360.6|83320.8|83332.7|83302|62
1622746780000|2021-06-03 18:59:40|83360.1|83310.1|83350.4|83325.4|83360.6|83325.8|83347.4|83310.1|56
1622746790000|2021-06-03 18:59:50|83350.3|83325.3|83367.5|83317.5|83368.9|83326.6|83346.4|83315.2|56
1622746800000|2021-06-03 19:00:00|83367.4|83317.4|83356.8|83306.8|83368.4|83330.8|83355.8|83306.4|67
1622746810000|2021-06-03 19:00:10|83356.6|83306.6|83357.8|83307.8|83358.6|83308.6|83356|83306|43
1622746820000|2021-06-03 19:00:20|83357.7|83307.7|83354.2|83304.2|83357.7|83316.3|83339.4|83303.8|45
1622746830000|2021-06-03 19:00:30|83354.3|83304.3|83356.4|83306.4|83356.8|83306.8|83353.9|83303.9|44
1622746840000|2021-06-03 19:00:40|83356.3|83306.3|83357.4|83307.4|83358|83308|83355.8|83305.8|19
1622746850000|2021-06-03 19:00:50|83357.2|83307.2|83352.4|83302.4|83357.2|83307.2|83352.2|83302.2|38
1622746860000|2021-06-03 19:01:00|83352|83302|83354.9|83304.9|83355.9|83305.9|83352|83302|39
1622746870000|2021-06-03 19:01:10|83355|83305|83351.9|83301.9|83355|83305|83351.8|83301.8|36
1622746880000|2021-06-03 19:01:20|83352|83302|83345.5|83295.5|83352|83314.3|83336.8|83294.6|42
1622746890000|2021-06-03 19:01:30|83344.2|83294.2|83340|83290|83345.6|83295.6|83337.3|83287.3|50
1622746900000|2021-06-03 19:01:40|83339.9|83289.9|83342.1|83292.1|83343.4|83293.4|83338.3|83288.3|43
1622746910000|2021-06-03 19:01:50|83341.4|83291.4|83342.9|83292.9|83343.6|83293.6|83339.7|83289.7|40
1622746920000|2021-06-03 19:02:00|83342.5|83292.5|83344.1|83294.1|83345.6|83295.6|83342.5|83292.5|42
1622746930000|2021-06-03 19:02:10|83344.2|83294.2|83345.7|83295.7|83346.4|83296.4|83344.2|83294.2|30
1622746940000|2021-06-03 19:02:20|83345.5|83295.5|83332.8|83282.8|83345.6|83295.6|83332.8|83282.8|26
1622746950000|2021-06-03 19:02:30|83335|83285|83339.3|83289.3|83339.9|83289.9|83334|83284|46
1622746960000|2021-06-03 19:02:40|83339.1|83289.1|83340.3|83290.3|83342.1|83292.1|83338.4|83288.4|37
1622746970000|2021-06-03 19:02:50|83339.6|83289.6|83326.2|83301.2|83340.5|83302.5|83326|83287.9|36
1622746980000|2021-06-03 19:03:00|83326.8|83301.8|83327.2|83302.2|83328|83303|83326.1|83301.1|29
1622746990000|2021-06-03 19:03:10|83327.4|83302.4|83328.6|83303.6|83328.6|83303.6|83326.8|83301.8|28
1622747000000|2021-06-03 19:03:20|83328.3|83303.3|83324.3|83299.3|83342.5|83304.7|83323.4|83289|40
1622747010000|2021-06-03 19:03:30|83326.1|83301.1|83327.4|83302.4|83328.1|83303.1|83325.4|83300.4|53
1622747020000|2021-06-03 19:03:40|83327|83302|83334.9|83284.9|83335.1|83302.2|83325.8|83283|37
1622747030000|2021-06-03 19:03:50|83336.2|83286.2|83321|83296|83336.9|83299.3|83319.7|83282.5|43
1622747040000|2021-06-03 19:04:00|83320.8|83295.8|83318.7|83293.7|83321.1|83296.1|83317.2|83292.2|47
1622747050000|2021-06-03 19:04:10|83318.9|83293.9|83323.5|83298.5|83335.1|83299.7|83317|83280.2|52
1622747060000|2021-06-03 19:04:20|83324.4|83299.4|83319.7|83294.7|83324.4|83299.4|83318.4|83293.4|45
1622747070000|2021-06-03 19:04:30|83319.4|83294.4|83331.3|83281.3|83331.6|83295|83318.1|83278.6|45
1622747080000|2021-06-03 19:04:40|83329.4|83279.4|83329.5|83279.5|83331.7|83281.7|83328.8|83278.8|54
1622747090000|2021-06-03 19:04:50|83329.6|83279.6|83327.9|83277.9|83329.6|83279.6|83327.2|83277.2|28
1622747100000|2021-06-03 19:05:00|83327.5|83277.5|83333.9|83283.9|83334.5|83284.5|83327.5|83277.5|50
1622747110000|2021-06-03 19:05:10|83334.1|83284.1|83334.5|83284.5|83334.9|83284.9|83333.7|83283.7|37
1622747120000|2021-06-03 19:05:20|83334.4|83284.4|83329.8|83279.8|83334.4|83284.4|83329.4|83279.4|47
1622747130000|2021-06-03 19:05:30|83329.9|83279.9|83330.1|83280.1|83330.7|83280.7|83328.1|83278.1|33
1622747140000|2021-06-03 19:05:40|83330|83280|83329.2|83279.2|83330|83280|83328.8|83278.8|36
1622747150000|2021-06-03 19:05:50|83328.8|83278.8|83315.9|83290.9|83328.9|83291.1|83315.5|83275.8|32
1622747160000|2021-06-03 19:06:00|83316.1|83291.1|83319.8|83294.8|83332.7|83295.5|83315.7|83280.2|48
1622747170000|2021-06-03 19:06:10|83318.4|83293.4|83331|83281|83331.9|83294.3|83318.2|83280.6|35
1622747180000|2021-06-03 19:06:20|83330.7|83280.7|83317.2|83292.2|83330.7|83292.7|83314.3|83276.6|39
1622747190000|2021-06-03 19:06:30|83318.1|83293.1|83318.2|83293.2|83331|83296.1|83317.4|83279.8|44
1622747200000|2021-06-03 19:06:40|83318.1|83293.1|83319.7|83294.7|83320.4|83295.4|83318.1|83293.1|33
1622747210000|2021-06-03 19:06:50|83319.8|83294.8|83319.2|83294.2|83319.9|83294.9|83318.7|83293.7|16
1622747220000|2021-06-03 19:07:00|83319.8|83294.8|83317.6|83292.6|83334.7|83298.2|83315|83277.2|47
1622747230000|2021-06-03 19:07:10|83317.2|83292.2|83321.4|83296.4|83334.3|83297.1|83317.2|83282.9|35
1622747240000|2021-06-03 19:07:20|83321.5|83296.5|83322.3|83297.3|83323.6|83298.6|83321.2|83296.2|37
1622747250000|2021-06-03 19:07:30|83333.7|83283.7|83319.7|83294.7|83333.8|83297.7|83319|83281.6|45
1622747260000|2021-06-03 19:07:40|83319.8|83294.8|83328.8|83278.8|83329.7|83295|83317.7|83278.2|45
1622747270000|2021-06-03 19:07:50|83329|83279|83320.1|83295.1|83335.7|83295.5|83319.3|83278.7|33
1622747280000|2021-06-03 19:08:00|83320.4|83295.4|83320.1|83295.1|83320.9|83295.9|83319.3|83294.3|29
1622747290000|2021-06-03 19:08:10|83319.8|83294.8|83320.3|83295.3|83320.6|83295.6|83318.8|83293.8|37
1622747300000|2021-06-03 19:08:20|83320.2|83295.2|83320.1|83295.1|83321.2|83296.2|83319.8|83294.8|27
1622747310000|2021-06-03 19:08:30|83320|83295|83320.3|83295.3|83320.7|83295.7|83319.4|83294.4|29
1622747320000|2021-06-03 19:08:40|83320.2|83295.2|83317.1|83292.1|83320.3|83295.3|83317|83292|30
1622747330000|2021-06-03 19:08:50|83317|83292|83317.7|83292.7|83317.9|83292.9|83316.4|83291.4|21
1622747340000|2021-06-03 19:09:00|83317.4|83292.4|83318.4|83293.4|83319.5|83294.5|83317.4|83292.4|31
1622747350000|2021-06-03 19:09:10|83318.5|83293.5|83320.1|83295.1|83320.1|83295.1|83318.4|83293.4|36
1622747360000|2021-06-03 19:09:20|83320|83295|83317|83292|83320.1|83295.1|83316.9|83291.9|29
1622747370000|2021-06-03 19:09:30|83316.9|83291.9|83316.6|83291.6|83317.2|83292.2|83315.3|83290.3|25
1622747380000|2021-06-03 19:09:40|83316.5|83291.5|83315.5|83290.5|83317.7|83292.7|83315|83290|28
1622747390000|2021-06-03 19:09:50|83315.3|83290.3|83316.5|83291.5|83316.5|83291.5|83314.9|83289.9|32
1622747400000|2021-06-03 19:10:00|83316.7|83291.7|83315.5|83290.5|83316.7|83291.7|83315|83290|23
1622747410000|2021-06-03 19:10:10|83316.1|83291.1|83316.1|83291.1|83316.3|83291.3|83314.6|83289.6|23
1622747420000|2021-06-03 19:10:20|83316|83291|83315.9|83290.9|83316.2|83291.2|83315.2|83290.2|18
1622747430000|2021-06-03 19:10:30|83315.8|83290.8|83315.6|83290.6|83317|83292|83314.9|83289.9|20
1622747440000|2021-06-03 19:10:40|83315.7|83290.7|83315.3|83290.3|83315.7|83290.7|83314.8|83289.8|13
1622747450000|2021-06-03 19:10:50|83315.4|83290.4|83315.5|83290.5|83316.2|83291.2|83315.1|83290.1|30
1622747460000|2021-06-03 19:11:00|83315.8|83290.8|83317.1|83292.1|83317.3|83292.3|83315.4|83290.4|25
1622747470000|2021-06-03 19:11:10|83317.3|83292.3|83316|83291|83317.3|83292.3|83315.9|83290.9|18
1622747480000|2021-06-03 19:11:20|83315.9|83290.9|83312.2|83287.2|83328.7|83292.1|83312.2|83275|28
1622747490000|2021-06-03 19:11:30|83312.4|83287.4|83314.2|83289.2|83314.3|83289.3|83312.1|83287.1|36
1622747500000|2021-06-03 19:11:40|83314|83289|83313|83288|83314.3|83289.3|83312.9|83287.9|24
1622747510000|2021-06-03 19:11:50|83313.3|83288.3|83313.7|83288.7|83314.4|83289.4|83312.8|83287.8|29
1622747520000|2021-06-03 19:12:00|83313.6|83288.6|83314.1|83289.1|83314.6|83289.6|83313.5|83288.5|22
1622747530000|2021-06-03 19:12:10|83314.2|83289.2|83315.8|83290.8|83316.6|83291.6|83314|83289|24
1622747540000|2021-06-03 19:12:20|83315.9|83290.9|83314.1|83289.1|83316.4|83291.4|83313.7|83288.7|22
1622747550000|2021-06-03 19:12:30|83314.6|83289.6|83310.3|83285.3|83324|83289.6|83309.6|83272.7|38
1622747560000|2021-06-03 19:12:40|83310.4|83285.4|83310.4|83285.4|83311.2|83286.2|83309.3|83284.3|16
1622747570000|2021-06-03 19:12:50|83310.3|83285.3|83310.7|83285.7|83311|83286|83309.7|83284.7|22
1622747580000|2021-06-03 19:13:00|83310.8|83285.8|83309.6|83284.6|83311.3|83286.3|83309.6|83284.6|30
1622747590000|2021-06-03 19:13:10|83309.8|83284.8|83310.3|83285.3|83310.9|83285.9|83309.4|83284.4|31
1622747600000|2021-06-03 19:13:20|83310.5|83285.5|83309.5|83284.5|83311.2|83286.2|83309.5|83284.5|26
1622747610000|2021-06-03 19:13:30|83310.1|83285.1|83308.4|83283.4|83310.2|83285.2|83308.4|83283.4|24
1622747620000|2021-06-03 19:13:40|83308.3|83283.3|83320.8|83270.8|83321|83283.3|83308.3|83269.9|24
1622747630000|2021-06-03 19:13:50|83320.9|83270.9|83322|83272|83322|83285.3|83307.7|83269.9|30
1622747640000|2021-06-03 19:14:00|83322.2|83272.2|83317.7|83267.7|83322.5|83286.2|83307.9|83266.2|40
1622747650000|2021-06-03 19:14:10|83318.3|83268.3|83318.1|83268.1|83319.8|83269.8|83317.2|83267.2|21
1622747660000|2021-06-03 19:14:20|83318.3|83268.3|83319.3|83269.3|83319.8|83269.8|83317.9|83267.9|27
1622747670000|2021-06-03 19:14:30|83319.4|83269.4|83306.4|83281.4|83319.6|83282.3|83304|83267.8|30
1622747680000|2021-06-03 19:14:40|83307.2|83282.2|83308.1|83283.1|83308.3|83283.3|83303.6|83278.6|22
1622747690000|2021-06-03 19:14:50|83308.3|83283.3|83308.4|83283.4|83309.2|83284.2|83307.9|83282.9|17
1622747700000|2021-06-03 19:15:00|83308.7|83283.7|83305.4|83280.4|83308.7|83283.7|83304.8|83279.8|33
1622747710000|2021-06-03 19:15:10|83305.9|83280.9|83303.4|83278.4|83317.5|83281.2|83302.8|83265.5|42
1622747720000|2021-06-03 19:15:20|83303.3|83278.3|83310|83285|83310|83285|83303.2|83278.2|31
1622747730000|2021-06-03 19:15:30|83309.7|83284.7|83307|83282|83310.5|83285.5|83306.3|83281.3|28
1622747740000|2021-06-03 19:15:40|83307.1|83282.1|83307.5|83282.5|83308|83283|83306.4|83281.4|21
1622747750000|2021-06-03 19:15:50|83307.2|83282.2|83306.6|83281.6|83307.2|83282.2|83305.9|83280.9|20
1622747760000|2021-06-03 19:16:00|83306.8|83281.8|83305.2|83280.2|83307.2|83282.2|83303.7|83278.7|27
1622747770000|2021-06-03 19:16:10|83306.1|83281.1|83304.2|83279.2|83316|83281.1|83303.7|83265|48
1622747780000|2021-06-03 19:16:20|83304.7|83279.7|83305|83280|83305.4|83280.4|83303.6|83278.6|34
1622747790000|2021-06-03 19:16:30|83305.2|83280.2|83303.1|83278.1|83305.2|83280.2|83302.9|83277.9|26
1622747800000|2021-06-03 19:16:40|83302.6|83277.6|83305.8|83280.8|83306.8|83281.8|83302.6|83277.6|28
1622747810000|2021-06-03 19:16:50|83305.5|83280.5|83318.9|83268.9|83319.5|83280.8|83304.5|83267.9|23
1622747820000|2021-06-03 19:17:00|83318.8|83268.8|83319.9|83269.9|83321.1|83271.1|83318.6|83268.6|34
1622747830000|2021-06-03 19:17:10|83320|83270|83303.7|83278.7|83320.5|83279.3|83301.2|83263|38
1622747840000|2021-06-03 19:17:20|83303.3|83278.3|83304.2|83279.2|83304.5|83279.5|83302.2|83277.2|26
1622747850000|2021-06-03 19:17:30|83304.4|83279.4|83304.1|83279.1|83305.8|83280.8|83303.4|83278.4|21
1622747860000|2021-06-03 19:17:40|83303.4|83278.4|83304.4|83279.4|83315.6|83279.7|83301.3|83264.2|23
1622747870000|2021-06-03 19:17:50|83305.2|83280.2|83317.4|83267.4|83318.2|83280.2|83304.8|83265.5|27
1622747880000|2021-06-03 19:18:00|83317.9|83267.9|83305.7|83280.7|83318.2|83280.9|83303.9|83267.7|30
1622747890000|2021-06-03 19:18:10|83305.3|83280.3|83314.3|83264.3|83314.3|83281|83303.4|83264.3|23
1622747900000|2021-06-03 19:18:20|83316.5|83266.5|83306.4|83281.4|83320.8|83283.3|83304.4|83266.5|45
1622747910000|2021-06-03 19:18:30|83306.2|83281.2|83304.7|83279.7|83317.1|83281.3|83304|83265|28
1622747920000|2021-06-03 19:18:40|83305.4|83280.4|83306.3|83281.3|83306.3|83281.3|83303.2|83278.2|14
1622747930000|2021-06-03 19:18:50|83306.7|83281.7|83305.3|83280.3|83306.7|83281.7|83305|83280|18
1622747940000|2021-06-03 19:19:00|83305.1|83280.1|83303.3|83278.3|83305.8|83280.8|83302.7|83277.7|31
1622747950000|2021-06-03 19:19:10|83303.4|83278.4|83303.6|83278.6|83304.1|83279.1|83303|83278|19
1622747960000|2021-06-03 19:19:20|83303.7|83278.7|83303.8|83278.8|83303.9|83278.9|83302.4|83277.4|31
1622747970000|2021-06-03 19:19:30|83303.7|83278.7|83304.6|83279.6|83304.6|83279.6|83303.1|83278.1|31
1622747980000|2021-06-03 19:19:40|83304.5|83279.5|83316.1|83266.1|83317.7|83279.5|83304.5|83265.8|24
1622747990000|2021-06-03 19:19:50|83316|83266|83298.2|83273.2|83316.9|83278.5|83297.6|83263.9|49
1622748000000|2021-06-03 19:20:00|83298.4|83273.4|83312.1|83262.1|83314.2|83276.6|83298.3|83261.7|49
1622748010000|2021-06-03 19:20:10|83312.2|83262.2|83311.7|83261.7|83313.2|83263.2|83309.8|83259.8|44
1622748020000|2021-06-03 19:20:20|83312|83262|83313.2|83263.2|83313.2|83263.2|83310.4|83260.4|19
1622748030000|2021-06-03 19:20:30|83313.4|83263.4|83301.9|83276.9|83314.6|83277.3|83299.2|83261|33
1622748040000|2021-06-03 19:20:40|83302|83277|83300.4|83275.4|83302|83277|83298.6|83273.6|33
1622748050000|2021-06-03 19:20:50|83300.5|83275.5|83300.9|83275.9|83302.5|83277.5|83300.5|83275.5|21
1622748060000|2021-06-03 19:21:00|83302.3|83277.3|83301.1|83276.1|83304.7|83279.7|83299.8|83274.8|48
1622748070000|2021-06-03 19:21:10|83302.2|83277.2|83299.4|83274.4|83303.6|83278.6|83299.4|83274.4|45
1622748080000|2021-06-03 19:21:20|83302.5|83277.5|83315.6|83265.6|83317.1|83279.8|83302.1|83265.6|27
1622748090000|2021-06-03 19:21:30|83315.8|83265.8|83304.5|83279.5|83316.9|83279.7|83302.7|83265.6|21
1622748100000|2021-06-03 19:21:40|83304.4|83279.4|83305.3|83280.3|83305.3|83280.3|83303.5|83278.5|14
1622748110000|2021-06-03 19:21:50|83305.8|83280.8|83303.4|83278.4|83307.2|83282.2|83303.4|83278.4|28
1622748120000|2021-06-03 19:22:00|83303.9|83278.9|83300.9|83275.9|83304.7|83279.7|83300.2|83275.2|37
1622748130000|2021-06-03 19:22:10|83301.1|83276.1|83298.2|83273.2|83311.5|83276.8|83296.6|83259.4|38
1622748140000|2021-06-03 19:22:20|83297.6|83272.6|83301.8|83276.8|83313.7|83276.8|83297.4|83263.6|28
1622748150000|2021-06-03 19:22:30|83302|83277|83301.8|83276.8|83302|83277|83300.3|83275.3|17
1622748160000|2021-06-03 19:22:40|83301.9|83276.9|83312.3|83262.3|83315|83276.9|83300|83260.6|41
1622748170000|2021-06-03 19:22:50|83312.1|83262.1|83311.2|83261.2|83312.6|83262.6|83310.9|83260.9|21
1622748180000|2021-06-03 19:23:00|83311|83261|83316.4|83266.4|83317.9|83267.9|83311|83261|39
1622748190000|2021-06-03 19:23:10|83317|83267|83318.8|83268.8|83318.8|83268.8|83316.7|83266.7|10
1622748200000|2021-06-03 19:23:20|83318.9|83268.9|83320.2|83270.2|83320.2|83270.2|83318.5|83268.5|17
1622748210000|2021-06-03 19:23:30|83320.3|83270.3|83307.2|83282.2|83320.3|83282.9|83306.9|83270.2|18
1622748220000|2021-06-03 19:23:40|83307.1|83282.1|83306.9|83281.9|83307.9|83282.9|83306.4|83281.4|18
1622748230000|2021-06-03 19:23:50|83307.1|83282.1|83303.9|83278.9|83315.8|83282.2|83302.4|83263.9|36
1622748240000|2021-06-03 19:24:00|83303.7|83278.7|83317|83267|83317.6|83279|83303.6|83265.7|26
1622748250000|2021-06-03 19:24:10|83317.2|83267.2|83315.7|83265.7|83317.3|83267.3|83315.6|83265.6|19
1622748260000|2021-06-03 19:24:20|83315.8|83265.8|83315.6|83265.6|83315.8|83278.8|83301.9|83265.5|17
1622748270000|2021-06-03 19:24:30|83315.4|83265.4|83314.6|83264.6|83317.6|83280|83301.1|83263.3|26
1622748280000|2021-06-03 19:24:40|83314.1|83264.1|83313.8|83263.8|83315.1|83265.1|83313.8|83263.8|16
1622748290000|2021-06-03 19:24:50|83314|83264|83313.6|83263.6|83314.2|83264.2|83313.6|83263.6|15
1622748300000|2021-06-03 19:25:00|83313.7|83263.7|83305.4|83280.4|83316.6|83280.9|83304.1|83263.4|25
1622748310000|2021-06-03 19:25:10|83316.6|83266.6|83306.9|83281.9|83319.6|83283.4|83306.8|83266.6|29
1622748320000|2021-06-03 19:25:20|83306.8|83281.8|83303|83278|83316.1|83282.1|83301.8|83264.4|26
1622748330000|2021-06-03 19:25:30|83302.4|83277.4|83314.6|83264.6|83314.7|83277.4|83302|83263.5|29
1622748340000|2021-06-03 19:25:40|83314.3|83264.3|83314.3|83264.3|83315.3|83265.3|83313.6|83263.6|31
1622748350000|2021-06-03 19:25:50|83314.1|83264.1|83314.5|83264.5|83314.5|83264.5|83313.6|83263.6|14
1622748360000|2021-06-03 19:26:00|83314.3|83264.3|83303.4|83278.4|83314.3|83279.7|83301.7|83264|26
1622748370000|2021-06-03 19:26:10|83303.7|83278.7|83306|83281|83320.1|83281.3|83303.4|83266.5|27
1622748380000|2021-06-03 19:26:20|83306.2|83281.2|83319.5|83269.5|83319.6|83281.8|83305.3|83267.3|27
1622748390000|2021-06-03 19:26:30|83319.4|83269.4|83318.9|83268.9|83319.4|83269.4|83318.3|83268.3|16
1622748400000|2021-06-03 19:26:40|83319|83269|83318.6|83268.6|83319.6|83269.6|83318.5|83268.5|35
1622748410000|2021-06-03 19:26:50|83318.5|83268.5|83318.9|83268.9|83319.3|83269.3|83318.2|83268.2|15
1622748420000|2021-06-03 19:27:00|83319.1|83269.1|83307.5|83282.5|83319.7|83282.8|83305.1|83269.1|30
1622748430000|2021-06-03 19:27:10|83306.7|83281.7|83309.3|83284.3|83309.6|83284.6|83305|83280|44
1622748440000|2021-06-03 19:27:20|83309|83284|83308.1|83283.1|83309|83284|83306.7|83281.7|22
1622748450000|2021-06-03 19:27:30|83308|83283|83318.1|83268.1|83318.2|83284.1|83306.5|83268.1|26
1622748460000|2021-06-03 19:27:40|83318|83268|83318.2|83268.2|83318.7|83268.7|83317.9|83267.9|18
1622748470000|2021-06-03 19:27:50|83318|83268|83319.2|83269.2|83319.4|83269.4|83317.7|83267.7|10
1622748480000|2021-06-03 19:28:00|83319|83269|83305.8|83280.8|83319.2|83280.8|83305.8|83268.4|21
1622748490000|2021-06-03 19:28:10|83306.5|83281.5|83308.7|83283.7|83322.2|83284|83304.9|83267.4|32
1622748500000|2021-06-03 19:28:20|83308.5|83283.5|83308.3|83283.3|83309.8|83284.8|83307.5|83282.5|13
1622748510000|2021-06-03 19:28:30|83308.1|83283.1|83315.9|83265.9|83315.9|83283.8|83304.4|83265.6|28
1622748520000|2021-06-03 19:28:40|83315.7|83265.7|83305.5|83280.5|83317.1|83281.7|83305.2|83265.7|30
1622748530000|2021-06-03 19:28:50|83306.1|83281.1|83315.4|83265.4|83318.2|83281.1|83306.1|83265.4|43
1622748540000|2021-06-03 19:29:00|83315.5|83265.5|83314|83264|83315.9|83265.9|83314|83264|36
1622748550000|2021-06-03 19:29:10|83313.8|83263.8|83311.4|83261.4|83314|83264|83311.2|83261.2|40
1622748560000|2021-06-03 19:29:20|83311|83261|83310|83260|83311.1|83261.1|83307.8|83257.8|36
1622748570000|2021-06-03 19:29:30|83309.8|83259.8|83310.3|83260.3|83310.7|83260.7|83308.4|83258.4|26
1622748580000|2021-06-03 19:29:40|83310.4|83260.4|83310.3|83260.3|83312|83262|83309.2|83259.2|35
1622748590000|2021-06-03 19:29:50|83310.7|83260.7|83310.9|83260.9|83311.7|83261.7|83310.3|83260.3|24
1622748600000|2021-06-03 19:30:00|83311.5|83261.5|83315.9|83265.9|83316.5|83275.8|83297.9|83261.2|48
1622748610000|2021-06-03 19:30:10|83315.6|83265.6|83316.2|83266.2|83316.2|83266.2|83314.7|83264.7|26
1622748620000|2021-06-03 19:30:20|83315.9|83265.9|83316.5|83266.5|83317.3|83267.3|83313.8|83263.8|32
1622748630000|2021-06-03 19:30:30|83315.9|83265.9|83316.8|83266.8|83317.1|83267.1|83315.6|83265.6|25
1622748640000|2021-06-03 19:30:40|83316.5|83266.5|83316.7|83266.7|83317.2|83267.2|83316.4|83266.4|21
1622748650000|2021-06-03 19:30:50|83316.8|83266.8|83315.4|83265.4|83317.8|83267.8|83314.9|83264.9|21
1622748660000|2021-06-03 19:31:00|83315.7|83265.7|83314.5|83264.5|83316.7|83266.7|83313.9|83263.9|34
1622748670000|2021-06-03 19:31:10|83314.6|83264.6|83315.6|83265.6|83315.7|83265.7|83314.6|83264.6|15
1622748680000|2021-06-03 19:31:20|83315.3|83265.3|83315.7|83265.7|83316.7|83266.7|83315.1|83265.1|23
1622748690000|2021-06-03 19:31:30|83315.6|83265.6|83318.2|83268.2|83318.2|83268.2|83315.3|83265.3|31
1622748700000|2021-06-03 19:31:40|83317.6|83267.6|83315.7|83265.7|83318|83268|83315.7|83265.7|16
1622748710000|2021-06-03 19:31:50|83315.4|83265.4|83318.4|83268.4|83319.2|83269.2|83315.4|83265.4|16
1622748720000|2021-06-03 19:32:00|83318.1|83268.1|83319.1|83269.1|83320.5|83270.5|83317.5|83267.5|54
1622748730000|2021-06-03 19:32:10|83318.8|83268.8|83317.5|83267.5|83321.2|83271.2|83317.4|83267.4|50
1622748740000|2021-06-03 19:32:20|83317.8|83267.8|83321.4|83271.4|83323|83273|83316.8|83266.8|53
1622748750000|2021-06-03 19:32:30|83321.1|83271.1|83320.5|83270.5|83323.9|83273.9|83320.4|83270.4|43
1622748760000|2021-06-03 19:32:40|83320.8|83270.8|83323.7|83273.7|83324|83274|83320.2|83270.2|52
1622748770000|2021-06-03 19:32:50|83323.4|83273.4|83320.1|83270.1|83323.9|83273.9|83320|83270|31
1622748780000|2021-06-03 19:33:00|83320.4|83270.4|83320.7|83270.7|83321|83271|83320.3|83270.3|18
1622748790000|2021-06-03 19:33:10|83320.5|83270.5|83303.8|83278.8|83320.9|83281.2|83303.7|83266.2|35
1622748800000|2021-06-03 19:33:20|83303.6|83278.6|83312.7|83262.7|83315|83278.6|83302.1|83262.3|40
1622748810000|2021-06-03 19:33:30|83312.9|83262.9|83313.7|83263.7|83314.2|83264.2|83312.1|83262.1|30
1622748820000|2021-06-03 19:33:40|83313.4|83263.4|83299.3|83274.3|83313.4|83275.2|83299|83260.1|47
1622748830000|2021-06-03 19:33:50|83299.6|83274.6|83312|83262|83312.5|83275|83299.4|83260.7|37
1622748840000|2021-06-03 19:34:00|83311.5|83261.5|83313.2|83263.2|83313.5|83263.5|83311.5|83261.5|26
1622748850000|2021-06-03 19:34:10|83313.3|83263.3|83301.3|83251.3|83313.3|83269.5|83292.9|83251.3|38
1622748860000|2021-06-03 19:34:20|83301|83251|83298.9|83248.9|83303.6|83267.4|83281.8|83246.4|62
1622748870000|2021-06-03 19:34:30|83300.5|83250.5|83302.3|83252.3|83303.1|83253.1|83300.5|83250.5|35
1622748880000|2021-06-03 19:34:40|83302.4|83252.4|83301.2|83251.2|83302.5|83252.5|83300.6|83250.6|27
1622748890000|2021-06-03 19:34:50|83302.1|83252.1|83294.2|83244.2|83302.2|83252.2|83290.5|83240.5|57
1622748900000|2021-06-03 19:35:00|83293.9|83243.9|83294.4|83244.4|83300.3|83250.3|83291.7|83241.7|68
1622748910000|2021-06-03 19:35:10|83294.1|83244.1|83295.8|83245.8|83300.2|83261.4|83286.4|83244.1|38
1622748920000|2021-06-03 19:35:20|83296.2|83246.2|83295|83245|83296.6|83246.6|83289.3|83239.3|60
1622748930000|2021-06-03 19:35:30|83294.1|83244.1|83286.2|83261.2|83300.1|83262.8|83284.5|83242.9|53
1622748940000|2021-06-03 19:35:40|83285.4|83260.4|83303.2|83253.2|83303.2|83261.4|83285.4|83247.8|34
1622748950000|2021-06-03 19:35:50|83302.3|83252.3|83298.2|83248.2|83302.3|83252.3|83297.1|83247.1|57
1622748960000|2021-06-03 19:36:00|83296.5|83246.5|83299.3|83249.3|83300.8|83250.8|83296.3|83246.3|63
1622748970000|2021-06-03 19:36:10|83299.2|83249.2|83299.8|83249.8|83299.8|83249.8|83295.4|83245.4|52
1622748980000|2021-06-03 19:36:20|83300.1|83250.1|83297.2|83247.2|83301.5|83251.5|83296.8|83246.8|44
1622748990000|2021-06-03 19:36:30|83296.9|83246.9|83298.3|83248.3|83301.2|83251.2|83296.7|83246.7|53
1622749000000|2021-06-03 19:36:40|83296.1|83246.1|83294.9|83244.9|83298.6|83248.6|83294.4|83244.4|40
1622749010000|2021-06-03 19:36:50|83282.4|83257.4|83299.6|83249.6|83300.7|83259|83282.4|83247.6|32
1622749020000|2021-06-03 19:37:00|83299.7|83249.7|83300.2|83250.2|83300.7|83263.2|83286.1|83248.3|41
1622749030000|2021-06-03 19:37:10|83300.6|83250.6|83301.2|83251.2|83301.6|83251.6|83300.6|83250.6|30
1622749040000|2021-06-03 19:37:20|83301.5|83251.5|83300.1|83250.1|83301.9|83251.9|83299.1|83249.1|28
1622749050000|2021-06-03 19:37:30|83300.4|83250.4|83288.4|83263.4|83300.4|83263.4|83286.8|83249.3|15
1622749060000|2021-06-03 19:37:40|83287.7|83262.7|83285.5|83260.5|83287.9|83262.9|83284.7|83259.7|33
1622749070000|2021-06-03 19:37:50|83286.1|83261.1|83298.7|83248.7|83302.6|83262.8|83286|83248.7|18
1622749080000|2021-06-03 19:38:00|83298.3|83248.3|83297.1|83247.1|83300.3|83250.3|83296.6|83246.6|28
1622749090000|2021-06-03 19:38:10|83296.6|83246.6|83297.3|83247.3|83297.7|83247.7|83296.3|83246.3|22
1622749100000|2021-06-03 19:38:20|83297.6|83247.6|83297.2|83247.2|83297.7|83247.7|83296.2|83246.2|11
1622749110000|2021-06-03 19:38:30|83296.7|83246.7|83297.6|83247.6|83297.8|83247.8|83296.5|83246.5|18
1622749120000|2021-06-03 19:38:40|83297.4|83247.4|83297.8|83247.8|83298.8|83248.8|83297.1|83247.1|15
1622749130000|2021-06-03 19:38:50|83298.3|83248.3|83298.4|83248.4|83298.4|83248.4|83296|83246|23
1622749140000|2021-06-03 19:39:00|83298.3|83248.3|83297.3|83247.3|83298.9|83248.9|83297.1|83247.1|18
1622749150000|2021-06-03 19:39:10|83296.6|83246.6|83297.3|83247.3|83297.8|83247.8|83296.1|83246.1|25
1622749160000|2021-06-03 19:39:20|83297.4|83247.4|83297.3|83247.3|83298|83248|83297.3|83247.3|16
1622749170000|2021-06-03 19:39:30|83297.9|83247.9|83296.5|83246.5|83298|83248|83288.3|83238.3|44
1622749180000|2021-06-03 19:39:40|83294.3|83244.3|83295.1|83245.1|83296.4|83257.9|83279.3|83244|27
1622749190000|2021-06-03 19:39:50|83295.3|83245.3|83295.6|83245.6|83295.8|83245.8|83294.2|83244.2|16
1622749200000|2021-06-03 19:40:00|83296.2|83246.2|83293.9|83243.9|83296.7|83246.7|83293.9|83243.9|15
1622749210000|2021-06-03 19:40:10|83294.2|83244.2|83298.8|83248.8|83299.2|83249.2|83293.8|83243.8|35
1622749220000|2021-06-03 19:40:20|83299.3|83249.3|83301.9|83251.9|83303.4|83262.4|83287.4|83249.3|23
1622749230000|2021-06-03 19:40:30|83302.3|83252.3|83302.7|83252.7|83303.4|83253.4|83301.9|83251.9|20
1622749240000|2021-06-03 19:40:40|83303|83253|83298.6|83248.6|83303.2|83253.2|83296.4|83246.4|32
1622749250000|2021-06-03 19:40:50|83298.4|83248.4|83299.3|83249.3|83300.1|83250.1|83297.7|83247.7|27
1622749260000|2021-06-03 19:41:00|83299.8|83249.8|83298|83248|83300.3|83250.3|83297.7|83247.7|18
1622749270000|2021-06-03 19:41:10|83297.7|83247.7|83295.6|83245.6|83298.3|83248.3|83294.4|83244.4|21
1622749280000|2021-06-03 19:41:20|83295.3|83245.3|83294.5|83244.5|83295.7|83245.7|83293.5|83243.5|26
1622749290000|2021-06-03 19:41:30|83294.8|83244.8|83293.2|83243.2|83294.8|83244.8|83292.3|83242.3|30
1622749300000|2021-06-03 19:41:40|83292.8|83242.8|83295|83245|83296.5|83246.5|83292.6|83242.6|25
1622749310000|2021-06-03 19:41:50|83296|83246|83294.6|83244.6|83296.9|83246.9|83293.6|83243.6|23
1622749320000|2021-06-03 19:42:00|83294.7|83244.7|83300.2|83250.2|83301.3|83251.3|83294.6|83244.6|37
1622749330000|2021-06-03 19:42:10|83299.9|83249.9|83296.2|83246.2|83300.7|83250.7|83295.4|83245.4|50
1622749340000|2021-06-03 19:42:20|83296.1|83246.1|83300.3|83250.3|83302.5|83252.5|83296.1|83246.1|38
1622749350000|2021-06-03 19:42:30|83301.2|83251.2|83302.1|83252.1|83302.3|83252.3|83300.8|83250.8|22
1622749360000|2021-06-03 19:42:40|83302.6|83252.6|83302.9|83252.9|83302.9|83252.9|83301.8|83251.8|11
1622749370000|2021-06-03 19:42:50|83303.7|83253.7|83302.4|83252.4|83304.2|83254.2|83302|83252|13
1622749380000|2021-06-03 19:43:00|83302.7|83252.7|83301.1|83251.1|83302.8|83261.8|83285.7|83249.3|27
1622749390000|2021-06-03 19:43:10|83300.9|83250.9|83302.8|83252.8|83307|83257|83300.6|83250.6|28
1622749400000|2021-06-03 19:43:20|83302.9|83252.9|83289.6|83264.6|83304.3|83266.7|83289.6|83251.5|25
1622749410000|2021-06-03 19:43:30|83289.7|83264.7|83289.8|83264.8|83290.1|83265.1|83288.9|83263.9|21
1622749420000|2021-06-03 19:43:40|83289.7|83264.7|83302.6|83252.6|83304.2|83265.5|83289.6|83252.3|24
1622749430000|2021-06-03 19:43:50|83290.6|83265.6|83305.2|83255.2|83306.7|83265.9|83290.6|83255.2|24
1622749440000|2021-06-03 19:44:00|83306.6|83256.6|83308.4|83258.4|83308.4|83258.4|83306.1|83256.1|24
1622749450000|2021-06-03 19:44:10|83308.8|83258.8|83307.9|83257.9|83309.6|83259.6|83307.7|83257.7|17
1622749460000|2021-06-03 19:44:20|83307.8|83257.8|83307|83257|83309.5|83259.5|83306.9|83256.9|17
1622749470000|2021-06-03 19:44:30|83307.6|83257.6|83308.1|83258.1|83308.7|83258.7|83307.1|83257.1|21
1622749480000|2021-06-03 19:44:40|83308|83258|83307.9|83257.9|83308|83258|83307.5|83257.5|11
1622749490000|2021-06-03 19:44:50|83308.4|83258.4|83311.2|83261.2|83312.4|83262.4|83307.9|83257.9|26
1622749500000|2021-06-03 19:45:00|83310.6|83260.6|83315.6|83265.6|83316.1|83275.4|83299.6|83259.5|38
1622749510000|2021-06-03 19:45:10|83315.5|83265.5|83317.7|83267.7|83319.6|83269.6|83315.5|83265.5|33
1622749520000|2021-06-03 19:45:20|83317.4|83267.4|83319.2|83269.2|83320.8|83270.8|83317|83267|35
1622749530000|2021-06-03 19:45:30|83319.3|83269.3|83318.3|83268.3|83319.7|83269.7|83317.1|83267.1|26
1622749540000|2021-06-03 19:45:40|83317.9|83267.9|83317|83267|83317.9|83267.9|83317|83267|14
1622749550000|2021-06-03 19:45:50|83317.1|83267.1|83317.2|83267.2|83317.5|83267.5|83316.8|83266.8|12
1622749560000|2021-06-03 19:46:00|83316.3|83266.3|83316.6|83266.6|83318.4|83268.4|83314|83264|37
1622749570000|2021-06-03 19:46:10|83317.5|83267.5|83315.7|83265.7|83318|83268|83315.7|83265.7|27
1622749580000|2021-06-03 19:46:20|83314.3|83264.3|83313.1|83263.1|83314.9|83264.9|83313.1|83263.1|24
1622749590000|2021-06-03 19:46:30|83313.9|83263.9|83313.6|83263.6|83314.6|83264.6|83313.4|83263.4|11
1622749600000|2021-06-03 19:46:40|83313.4|83263.4|83316|83266|83318.3|83268.3|83313.4|83263.4|24
1622749610000|2021-06-03 19:46:50|83316.6|83266.6|83318.5|83268.5|83318.8|83268.8|83316.2|83266.2|27
1622749620000|2021-06-03 19:47:00|83319|83269|83319.3|83269.3|83319.7|83269.7|83317.9|83267.9|26
1622749630000|2021-06-03 19:47:10|83319.6|83269.6|83320.4|83270.4|83320.5|83270.5|83318.6|83268.6|25
1622749640000|2021-06-03 19:47:20|83320|83270|83318.7|83268.7|83320.2|83270.2|83318.3|83268.3|31
1622749650000|2021-06-03 19:47:30|83319.3|83269.3|83320.1|83270.1|83320.7|83270.7|83318.5|83268.5|27
1622749660000|2021-06-03 19:47:40|83320.2|83270.2|83319.5|83269.5|83321.2|83271.2|83317.7|83267.7|34
1622749670000|2021-06-03 19:47:50|83318.6|83268.6|83320|83270|83320.7|83270.7|83318.6|83268.6|37
1622749680000|2021-06-03 19:48:00|83319.9|83269.9|83320.7|83270.7|83321.3|83271.3|83319.7|83269.7|26
1622749690000|2021-06-03 19:48:10|83320.9|83270.9|83320.6|83270.6|83321.8|83271.8|83320.5|83270.5|34
1622749700000|2021-06-03 19:48:20|83320.9|83270.9|83320.7|83270.7|83321.5|83271.5|83319.2|83269.2|26
1622749710000|2021-06-03 19:48:30|83320.3|83270.3|83320.7|83270.7|83321.5|83271.5|83320.1|83270.1|24
1622749720000|2021-06-03 19:48:40|83320.4|83270.4|83320.4|83270.4|83320.8|83270.8|83320.3|83270.3|21
1622749730000|2021-06-03 19:48:50|83320.5|83270.5|83319.7|83269.7|83320.7|83270.7|83318.9|83268.9|28
1622749740000|2021-06-03 19:49:00|83320.2|83270.2|83320.1|83270.1|83320.6|83270.6|83319.7|83269.7|34
1622749750000|2021-06-03 19:49:10|83319.9|83269.9|83320.7|83270.7|83320.8|83270.8|83319.9|83269.9|33
1622749760000|2021-06-03 19:49:20|83321|83271|83320.2|83270.2|83321|83271|83319.6|83269.6|27
1622749770000|2021-06-03 19:49:30|83319.4|83269.4|83318.6|83268.6|83320.4|83270.4|83316.3|83266.3|53
1622749780000|2021-06-03 19:49:40|83318.7|83268.7|83320.5|83270.5|83320.9|83270.9|83318.5|83268.5|42
1622749790000|2021-06-03 19:49:50|83320.9|83270.9|83316.4|83266.4|83320.9|83270.9|83316.3|83266.3|40
1622749800000|2021-06-03 19:50:00|83316|83266|83310.1|83260.1|83316.6|83266.6|83308.4|83258.4|47
1622749810000|2021-06-03 19:50:10|83309.9|83259.9|83307.5|83257.5|83309.9|83259.9|83303.2|83253.2|64
1622749820000|2021-06-03 19:50:20|83307.6|83257.6|83305.1|83255.1|83309.7|83259.7|83305|83255|58
1622749830000|2021-06-03 19:50:30|83306.9|83256.9|83301.2|83251.2|83307.5|83257.5|83301.2|83251.2|55
1622749840000|2021-06-03 19:50:40|83300.5|83250.5|83306|83256|83306|83256|83299.4|83249.4|47
1622749850000|2021-06-03 19:50:50|83305.5|83255.5|83303.1|83253.1|83305.7|83255.7|83301.5|83251.5|64
1622749860000|2021-06-03 19:51:00|83303.5|83253.5|83305|83255|83305.4|83255.4|83301.5|83251.5|45
1622749870000|2021-06-03 19:51:10|83305.1|83255.1|83301.7|83251.7|83305.4|83255.4|83301.7|83251.7|45
1622749880000|2021-06-03 19:51:20|83301.6|83251.6|83304.9|83254.9|83305|83255|83299|83249|60
1622749890000|2021-06-03 19:51:30|83304.8|83254.8|83307.1|83257.1|83307.8|83257.8|83303.7|83253.7|51
1622749900000|2021-06-03 19:51:40|83306.8|83256.8|83307.6|83257.6|83308.8|83258.8|83306.5|83256.5|38
1622749910000|2021-06-03 19:51:50|83307.7|83257.7|83311.5|83261.5|83311.9|83261.9|83306|83256|29
1622749920000|2021-06-03 19:52:00|83311.3|83261.3|83310.4|83260.4|83313.3|83263.3|83309.3|83259.3|31
1622749930000|2021-06-03 19:52:10|83310.2|83260.2|83308.3|83258.3|83312.7|83262.7|83306.7|83256.7|26
1622749940000|2021-06-03 19:52:20|83307.7|83257.7|83307.4|83257.4|83308.1|83258.1|83306.8|83256.8|22
1622749950000|2021-06-03 19:52:30|83307.7|83257.7|83307.5|83257.5|83308.5|83258.5|83307.2|83257.2|20
1622749960000|2021-06-03 19:52:40|83307.7|83257.7|83308.6|83258.6|83308.7|83258.7|83307|83257|23
1622749970000|2021-06-03 19:52:50|83308.8|83258.8|83310.4|83260.4|83310.6|83275.9|83296.6|83257.8|31
1622749980000|2021-06-03 19:53:00|83310.1|83260.1|83318.7|83268.7|83318.7|83273.1|83296.9|83257.9|55
1622749990000|2021-06-03 19:53:10|83318.4|83268.4|83324.6|83274.6|83325.5|83275.5|83316.4|83266.4|51
1622750000000|2021-06-03 19:53:20|83324.5|83274.5|83322.6|83272.6|83325.4|83275.4|83320.3|83270.3|48
1622750010000|2021-06-03 19:53:30|83323.2|83273.2|83323|83273|83323.7|83273.7|83321.1|83271.1|41
1622750020000|2021-06-03 19:53:40|83322.5|83272.5|83323.2|83273.2|83325|83275|83321.2|83271.2|41
1622750030000|2021-06-03 19:53:50|83323.3|83273.3|83322.6|83272.6|83323.9|83273.9|83321.4|83271.4|42
1622750040000|2021-06-03 19:54:00|83321.6|83271.6|83321.3|83271.3|83324.3|83274.3|83321.3|83271.3|58
1622750050000|2021-06-03 19:54:10|83320.5|83270.5|83320.3|83270.3|83323.6|83273.6|83320.3|83270.3|52
1622750060000|2021-06-03 19:54:20|83323.7|83273.7|83326.6|83276.6|83327.1|83277.1|83321.2|83271.2|62
1622750070000|2021-06-03 19:54:30|83326.2|83276.2|83326.5|83276.5|83327.4|83277.4|83323.6|83273.6|43
1622750080000|2021-06-03 19:54:40|83326.2|83276.2|83325.9|83275.9|83326.6|83276.6|83323|83273|33
1622750090000|2021-06-03 19:54:50|83325.6|83275.6|83323.8|83273.8|83327|83277|83322.6|83272.6|36
1622750100000|2021-06-03 19:55:00|83324.7|83274.7|83322.1|83272.1|83329.1|83279.1|83320.4|83270.4|67
1622750110000|2021-06-03 19:55:10|83322|83272|83322.6|83272.6|83323.7|83273.7|83318.5|83268.5|61
1622750120000|2021-06-03 19:55:20|83322.9|83272.9|83324.7|83274.7|83326.3|83276.3|83321.5|83271.5|57
1622750130000|2021-06-03 19:55:30|83324.6|83274.6|83329.6|83279.6|83329.9|83279.9|83322.6|83272.6|63
1622750140000|2021-06-03 19:55:40|83328.8|83278.8|83329.1|83279.1|83330.3|83280.3|83327.6|83277.6|47
1622750150000|2021-06-03 19:55:50|83329|83279|83326.4|83276.4|83330.4|83280.4|83324.6|83274.6|48
1622750160000|2021-06-03 19:56:00|83326.7|83276.7|83323.3|83273.3|83328.4|83278.4|83319.4|83269.4|52
1622750170000|2021-06-03 19:56:10|83323.1|83273.1|83323.7|83273.7|83325.5|83275.5|83321|83271|56
1622750180000|2021-06-03 19:56:20|83325|83275|83325|83275|83325.8|83275.8|83320.7|83270.7|51
1622750190000|2021-06-03 19:56:30|83324.4|83274.4|83322.5|83272.5|83325.7|83275.7|83322.5|83272.5|52
1622750200000|2021-06-03 19:56:40|83322.7|83272.7|83315.8|83265.8|83323.3|83273.3|83313.9|83263.9|69
1622750210000|2021-06-03 19:56:50|83315.4|83265.4|83314.9|83264.9|83317.5|83267.5|83313.7|83263.7|57
1622750220000|2021-06-03 19:57:00|83314.8|83264.8|83313.7|83263.7|83317.4|83267.4|83312.5|83262.5|63
1622750230000|2021-06-03 19:57:10|83314.2|83264.2|83318.2|83268.2|83319.4|83269.4|83312.2|83262.2|61
1622750240000|2021-06-03 19:57:20|83318.6|83268.6|83317.7|83267.7|83318.7|83268.7|83312.6|83262.6|65
1622750250000|2021-06-03 19:57:30|83318.2|83268.2|83336.1|83286.1|83337.9|83287.9|83318.2|83268.2|58
1622750260000|2021-06-03 19:57:40|83336.3|83286.3|83337.1|83287.1|83337.6|83287.6|83334.5|83284.5|33
1622750270000|2021-06-03 19:57:50|83337.7|83287.7|83334|83284|83338.9|83288.9|83334|83284|51
1622750280000|2021-06-03 19:58:00|83331.4|83281.4|83329.6|83279.6|83331.9|83281.9|83328.5|83278.5|56
1622750290000|2021-06-03 19:58:10|83330.4|83280.4|83355.4|83305.4|83356|83306|83328.2|83280.2|50
1622750300000|2021-06-03 19:58:20|83362.6|83312.6|83350.9|83300.9|83381.8|83331.8|83350.9|83300.9|76
1622750310000|2021-06-03 19:58:30|83350.2|83300.2|83354.3|83304.3|83356|83306|83343.7|83293.7|75
1622750320000|2021-06-03 19:58:40|83354.2|83304.2|83358|83308|83359.6|83309.6|83353.4|83303.4|57
1622750330000|2021-06-03 19:58:50|83359.3|83309.3|83364.6|83314.6|83365.3|83315.3|83355.7|83305.7|69
1622750340000|2021-06-03 19:59:00|83364.4|83314.4|83357.8|83307.8|83368.3|83318.3|83348.3|83298.3|76
1622750350000|2021-06-03 19:59:10|83357.3|83307.3|83357.2|83307.2|83365.6|83315.6|83356.8|83306.8|61
1622750360000|2021-06-03 19:59:20|83357.4|83307.4|83362|83312|83362.6|83312.6|83357.3|83307.3|49
1622750370000|2021-06-03 19:59:30|83367.2|83317.2|83364.3|83314.3|83374.2|83324.2|83350.4|83300.4|74
1622750380000|2021-06-03 19:59:40|83363.7|83313.7|83358.3|83308.3|83364.9|83314.9|83337.2|83287.2|74
1622750390000|2021-06-03 19:59:50|83357.4|83307.4|83349|83299|83367.6|83317.6|83348|83298|77
1622750400000|2021-06-03 20:00:00|83348.7|83298.7|83367.5|83317.5|83374.1|83324.1|83346.5|83296.5|79
1622750410000|2021-06-03 20:00:10|83364.5|83314.5|83371.3|83321.3|83372.2|83322.2|83359|83309|73
1622750420000|2021-06-03 20:00:20|83364.2|83314.2|83364.2|83314.2|83374.6|83324.6|83360.2|83310.2|79
1622750430000|2021-06-03 20:00:30|83363.4|83313.4|83371.8|83321.8|83374.3|83324.3|83363.2|83313.2|80
1622750440000|2021-06-03 20:00:40|83373.2|83323.2|83376.7|83326.7|83380.6|83330.6|83365.7|83315.7|78
1622750450000|2021-06-03 20:00:50|83377|83327|83387.8|83337.8|83390|83340|83372.9|83322.9|77
1622750460000|2021-06-03 20:01:00|83387.3|83337.3|83392.2|83342.2|83393.4|83343.4|83383.8|83333.8|63
1622750470000|2021-06-03 20:01:10|83392.6|83342.6|83402.1|83352.1|83402.2|83352.2|83392.1|83342.1|52
1622750480000|2021-06-03 20:01:20|83401.9|83351.9|83401.3|83351.3|83402.9|83352.9|83399.7|83349.7|51
1622750490000|2021-06-03 20:01:30|83400.8|83350.8|83406.3|83356.3|83407.7|83357.7|83400.8|83350.8|61
1622750500000|2021-06-03 20:01:40|83406.4|83356.4|83407.5|83357.5|83408.1|83358.1|83404.6|83354.6|43
1622750510000|2021-06-03 20:01:50|83407.4|83357.4|83414.1|83364.1|83414.4|83364.4|83406.9|83356.9|56
1622750520000|2021-06-03 20:02:00|83413.4|83363.4|83414.2|83364.2|83415.6|83365.6|83413.1|83363.1|50
1622750530000|2021-06-03 20:02:10|83414.3|83364.3|83413.9|83363.9|83414.5|83364.5|83412.1|83362.1|41
1622750540000|2021-06-03 20:02:20|83412.7|83362.7|83414.3|83364.3|83415.9|83365.9|83411.4|83361.4|47
1622750550000|2021-06-03 20:02:30|83414.2|83364.2|83413.7|83363.7|83418.4|83368.4|83410.5|83360.5|45
1622750560000|2021-06-03 20:02:40|83413.5|83363.5|83406|83356|83414.7|83364.7|83406|83356|38
1622750570000|2021-06-03 20:02:50|83406.3|83356.3|83409.4|83359.4|83409.5|83359.5|83406|83356|32
1622750580000|2021-06-03 20:03:00|83409.3|83359.3|83410.3|83360.3|83412|83362|83408.5|83358.5|28
1622750590000|2021-06-03 20:03:10|83409.8|83359.8|83408.3|83358.3|83410.2|83360.2|83407.2|83357.2|29
1622750600000|2021-06-03 20:03:20|83407.9|83357.9|83395.9|83345.9|83408.6|83358.6|83393.4|83343.4|50
1622750610000|2021-06-03 20:03:30|83395.5|83345.5|83403.1|83353.1|83405.1|83355.1|83393.6|83343.6|65
1622750620000|2021-06-03 20:03:40|83405.3|83355.3|83405.8|83355.8|83405.9|83355.9|83402|83352|61
1622750630000|2021-06-03 20:03:50|83406.4|83356.4|83402.7|83352.7|83406.4|83356.4|83402.1|83352.1|51
1622750640000|2021-06-03 20:04:00|83403|83353|83408.7|83358.7|83410.2|83360.2|83400.9|83350.9|67
1622750650000|2021-06-03 20:04:10|83409.3|83359.3|83408.4|83358.4|83409.4|83359.4|83406.1|83356.1|45
1622750660000|2021-06-03 20:04:20|83408.6|83358.6|83407|83357|83409.7|83359.7|83407|83357|37
1622750670000|2021-06-03 20:04:30|83407.3|83357.3|83409|83359|83413|83363|83407.1|83357.1|55
1622750680000|2021-06-03 20:04:40|83408.8|83358.8|83409.1|83359.1|83412.8|83362.8|83407.8|83357.8|58
1622750690000|2021-06-03 20:04:50|83409|83359|83401.5|83351.5|83409.1|83359.1|83399.4|83349.4|66
1622750700000|2021-06-03 20:05:00|83401.9|83351.9|83402.6|83352.6|83404.3|83354.3|83400|83350|50
1622750710000|2021-06-03 20:05:10|83402.3|83352.3|83399.9|83349.9|83404.3|83354.3|83396.4|83346.4|40
1622750720000|2021-06-03 20:05:20|83399.5|83349.5|83392.5|83342.5|83399.5|83349.5|83391.2|83341.2|58
1622750730000|2021-06-03 20:05:30|83391.2|83341.2|83396.2|83346.2|83397.5|83347.5|83389.7|83339.7|64
1622750740000|2021-06-03 20:05:40|83395.4|83345.4|83392.7|83342.7|83397.1|83347.1|83389.5|83339.5|44
1622750750000|2021-06-03 20:05:50|83392.4|83342.4|83390.4|83340.4|83394.5|83344.5|83390.4|83340.4|59
1622750760000|2021-06-03 20:06:00|83390.2|83340.2|83394.1|83344.1|83396.8|83346.8|83389.8|83339.8|59
1622750770000|2021-06-03 20:06:10|83394.9|83344.9|83392.6|83342.6|83397.6|83347.6|83390.3|83340.3|68
1622750780000|2021-06-03 20:06:20|83396.7|83346.7|83394.5|83344.5|83396.7|83346.7|83392|83342|50
1622750790000|2021-06-03 20:06:30|83395.2|83345.2|83392.6|83342.6|83396.9|83346.9|83390.9|83340.9|54
1622750800000|2021-06-03 20:06:40|83392.7|83342.7|83393.3|83343.3|83396.9|83346.9|83390.8|83340.8|47
1622750810000|2021-06-03 20:06:50|83393.8|83343.8|83389.9|83339.9|83395.5|83345.5|83387.5|83337.5|65
1622750820000|2021-06-03 20:07:00|83390.1|83340.1|83390.4|83340.4|83391.2|83341.2|83387.9|83337.9|47
1622750830000|2021-06-03 20:07:10|83389.9|83339.9|83388.5|83338.5|83391.9|83341.9|83387.6|83337.6|37
1622750840000|2021-06-03 20:07:20|83388.6|83338.6|83387|83337|83390.8|83340.8|83385.5|83335.5|58
1622750850000|2021-06-03 20:07:30|83386.6|83336.6|83386.8|83336.8|83389.7|83339.7|83385.1|83335.1|56
1622750860000|2021-06-03 20:07:40|83387.8|83337.8|83390.2|83340.2|83391.8|83341.8|83386.4|83336.4|58
1622750870000|2021-06-03 20:07:50|83390.3|83340.3|83388.8|83338.8|83392.3|83342.3|83388.6|83338.6|63
1622750880000|2021-06-03 20:08:00|83389|83339|83390.2|83340.2|83392.2|83342.2|83387.5|83337.5|60
1622750890000|2021-06-03 20:08:10|83390.6|83340.6|83390.8|83340.8|83392|83342|83389.4|83339.4|45
1622750900000|2021-06-03 20:08:20|83391.1|83341.1|83392.3|83342.3|83393.8|83343.8|83389.5|83339.5|54
1622750910000|2021-06-03 20:08:30|83392.2|83342.2|83390.3|83340.3|83394.8|83344.8|83389.8|83339.8|56
1622750920000|2021-06-03 20:08:40|83391.2|83341.2|83390.8|83340.8|83393.1|83343.1|83389.6|83339.6|60
1622750930000|2021-06-03 20:08:50|83391.5|83341.5|83391.8|83341.8|83393.1|83343.1|83390.1|83340.1|47
1622750940000|2021-06-03 20:09:00|83391.9|83341.9|83393.2|83343.2|83394.5|83344.5|83389.9|83339.9|65
1622750950000|2021-06-03 20:09:10|83394.4|83344.4|83398|83348|83398|83348|83390.4|83340.4|55
1622750960000|2021-06-03 20:09:20|83397.9|83347.9|83396.6|83346.6|83397.9|83347.9|83391.1|83341.1|54
1622750970000|2021-06-03 20:09:30|83396.4|83346.4|83391.8|83341.8|83397.5|83347.5|83389.3|83339.3|64
1622750980000|2021-06-03 20:09:40|83391.1|83341.1|83374|83324|83393.6|83343.6|83372.3|83322.3|74
1622750990000|2021-06-03 20:09:50|83373|83323|83373.6|83323.6|83373.8|83323.8|83370.2|83320.2|52
1622751000000|2021-06-03 20:10:00|83371.2|83321.2|83375|83325|83377.4|83327.4|83369|83319|50
1622751010000|2021-06-03 20:10:10|83373.6|83323.6|83379.7|83329.7|83379.9|83329.9|83372.4|83322.4|66
1622751020000|2021-06-03 20:10:20|83379.9|83329.9|83379.6|83329.6|83382.1|83332.1|83379.1|83329.1|28
1622751030000|2021-06-03 20:10:30|83379.3|83329.3|83383.9|83333.9|83383.9|83333.9|83378.1|83328.1|42
1622751040000|2021-06-03 20:10:40|83384.2|83334.2|83384.3|83334.3|83388.8|83338.8|83382.7|83332.7|65
1622751050000|2021-06-03 20:10:50|83386.6|83336.6|83385.1|83335.1|83389.1|83339.1|83383.8|83333.8|56
1622751060000|2021-06-03 20:11:00|83384.7|83334.7|83386|83336|83390.3|83340.3|83384.3|83334.3|61
1622751070000|2021-06-03 20:11:10|83385.3|83335.3|83391.7|83341.7|83391.7|83341.7|83385.3|83335.3|57
1622751080000|2021-06-03 20:11:20|83392.1|83342.1|83386.3|83336.3|83392.1|83342.1|83385.8|83335.8|58
1622751090000|2021-06-03 20:11:30|83388.2|83338.2|83385.7|83335.7|83391.4|83341.4|83384.5|83334.5|73
1622751100000|2021-06-03 20:11:40|83387.7|83337.7|83385|83335|83387.8|83337.8|83382.3|83332.3|57
1622751110000|2021-06-03 20:11:50|83384.7|83334.7|83385|83335|83390|83340|83381.4|83331.4|68
1622751120000|2021-06-03 20:12:00|83384.1|83334.1|83382|83332|83387.1|83337.1|83381.3|83331.3|51
1622751130000|2021-06-03 20:12:10|83380.9|83330.9|83387.6|83337.6|83390.1|83340.1|83379.6|83329.6|62
1622751140000|2021-06-03 20:12:20|83387.3|83337.3|83387.8|83337.8|83393.1|83343.1|83386.1|83336.1|59
1622751150000|2021-06-03 20:12:30|83388.2|83338.2|83385|83335|83393.5|83343.5|83385|83335|61
1622751160000|2021-06-03 20:12:40|83385.7|83335.7|83385.8|83335.8|83389.2|83339.2|83383.3|83333.3|47
1622751170000|2021-06-03 20:12:50|83385.9|83335.9|83384.3|83334.3|83386.8|83336.8|83383.8|83333.8|64
1622751180000|2021-06-03 20:13:00|83385.1|83335.1|83390.8|83340.8|83392.9|83342.9|83385.1|83335.1|66
1622751190000|2021-06-03 20:13:10|83390.9|83340.9|83390.1|83340.1|83392.8|83342.8|83386|83336|67
1622751200000|2021-06-03 20:13:20|83390.7|83340.7|83389.5|83339.5|83390.7|83340.7|83387.6|83337.6|35
1622751210000|2021-06-03 20:13:30|83389.7|83339.7|83383.9|83333.9|83390.5|83340.5|83383.5|83333.5|53
1622751220000|2021-06-03 20:13:40|83384.5|83334.5|83381|83331|83385.7|83335.7|83378.5|83328.5|52
1622751230000|2021-06-03 20:13:50|83380.3|83330.3|83381|83331|83382.7|83332.7|83376.5|83326.5|64
1622751240000|2021-06-03 20:14:00|83381.1|83331.1|83374.1|83324.1|83383.4|83333.4|83373.7|83323.7|69
1622751250000|2021-06-03 20:14:10|83374.2|83324.2|83374.5|83324.5|83376.8|83326.8|83372.7|83322.7|59
1622751260000|2021-06-03 20:14:20|83374.4|83324.4|83371.5|83321.5|83375.1|83325.1|83371.4|83321.4|61
1622751270000|2021-06-03 20:14:30|83373.8|83323.8|83372.4|83322.4|83374.2|83324.2|83369.5|83319.5|60
1622751280000|2021-06-03 20:14:40|83372.5|83322.5|83372.1|83322.1|83373.9|83323.9|83370.7|83320.7|69
1622751290000|2021-06-03 20:14:50|83372.3|83322.3|83369.9|83319.9|83373.4|83323.4|83369.4|83319.4|63
1622751300000|2021-06-03 20:15:00|83370.6|83320.6|83368.4|83318.4|83372.6|83322.6|83356.7|83306.7|67
1622751310000|2021-06-03 20:15:10|83367.8|83317.8|83366.8|83316.8|83369.4|83319.4|83365.8|83315.8|65
1622751320000|2021-06-03 20:15:20|83366.9|83316.9|83365.6|83315.6|83368.6|83318.6|83363.3|83313.3|57
1622751330000|2021-06-03 20:15:30|83366.6|83316.6|83364.5|83314.5|83368.4|83318.4|83363.8|83313.8|68
1622751340000|2021-06-03 20:15:40|83365.3|83315.3|83365.6|83315.6|83368.8|83318.8|83363.7|83313.7|64
1622751350000|2021-06-03 20:15:50|83365.2|83315.2|83363.3|83313.3|83368|83318|83362.2|83312.2|64
1622751360000|2021-06-03 20:16:00|83362.6|83312.6|83365.2|83315.2|83368.4|83318.4|83362.6|83312.6|64
1622751370000|2021-06-03 20:16:10|83365.1|83315.1|83364.7|83314.7|83367.5|83317.5|83362.7|83312.7|48
1622751380000|2021-06-03 20:16:20|83364|83314|83362.6|83312.6|83368.5|83318.5|83362.6|83312.6|59
1622751390000|2021-06-03 20:16:30|83364.6|83314.6|83365.9|83315.9|83367.8|83317.8|83361.2|83311.2|55
1622751400000|2021-06-03 20:16:40|83366.7|83316.7|83363.6|83313.6|83367|83317|83363.3|83313.3|70
1622751410000|2021-06-03 20:16:50|83363.8|83313.8|83364.8|83314.8|83367.5|83317.5|83362.2|83312.2|60
1622751420000|2021-06-03 20:17:00|83365.2|83315.2|83365.2|83315.2|83367.5|83317.5|83362.5|83312.5|69
1622751430000|2021-06-03 20:17:10|83365|83315|83366.4|83316.4|83367.3|83317.3|83362|83312|62
1622751440000|2021-06-03 20:17:20|83364.2|83314.2|83362.1|83312.1|83366.2|83316.2|83362|83312|61
1622751450000|2021-06-03 20:17:30|83362.5|83312.5|83363.6|83313.6|83366.5|83316.5|83361.6|83311.6|46
1622751460000|2021-06-03 20:17:40|83363|83313|83366.2|83316.2|83367.9|83317.9|83362.4|83312.4|39
1622751470000|2021-06-03 20:17:50|83365.5|83315.5|83366.6|83316.6|83368.5|83318.5|83361.1|83311.1|63
1622751480000|2021-06-03 20:18:00|83363.9|83313.9|83364.2|83314.2|83368.4|83318.4|83361.8|83311.8|36
1622751490000|2021-06-03 20:18:10|83365.6|83315.6|83364.3|83314.3|83368.9|83318.9|83361.6|83311.6|58
1622751500000|2021-06-03 20:18:20|83364.2|83314.2|83362.5|83312.5|83366.6|83316.6|83361.3|83311.3|47
1622751510000|2021-06-03 20:18:30|83361.5|83311.5|83366|83316|83369.4|83319.4|83361.5|83311.5|66
1622751520000|2021-06-03 20:18:40|83365.7|83315.7|83362.7|83312.7|83368|83318|83362.3|83312.3|71
1622751530000|2021-06-03 20:18:50|83363.6|83313.6|83364.3|83314.3|83367.3|83317.3|83360.7|83310.7|61
1622751540000|2021-06-03 20:19:00|83364.4|83314.4|83361.7|83311.7|83367|83317|83361.7|83311.7|65
1622751550000|2021-06-03 20:19:10|83361.8|83311.8|83363.9|83313.9|83367.1|83317.1|83360.8|83310.8|55
1622751560000|2021-06-03 20:19:20|83363.7|83313.7|83364.4|83314.4|83368|83318|83361.5|83311.5|51
1622751570000|2021-06-03 20:19:30|83364.3|83314.3|83364.3|83314.3|83368|83318|83363.2|83313.2|62
1622751580000|2021-06-03 20:19:40|83364.5|83314.5|83364.8|83314.8|83368.3|83318.3|83362.5|83312.5|54
1622751590000|2021-06-03 20:19:50|83364.7|83314.7|83364.7|83314.7|83366.3|83316.3|83363.3|83313.3|55
1622751600000|2021-06-03 20:20:00|83364.8|83314.8|83364.7|83314.7|83365.7|83315.7|83364.1|83314.1|34
1622751610000|2021-06-03 20:20:10|83365|83315|83365.5|83315.5|83368|83318|83363.6|83313.6|51
1622751620000|2021-06-03 20:20:20|83366.4|83316.4|83363.2|83313.2|83367.4|83317.4|83363|83313|63
1622751630000|2021-06-03 20:20:30|83363.6|83313.6|83364.8|83314.8|83366.5|83316.5|83362.5|83312.5|36
1622751640000|2021-06-03 20:20:40|83365.4|83315.4|83365.9|83315.9|83367.3|83317.3|83362.9|83312.9|57
1622751650000|2021-06-03 20:20:50|83366.6|83316.6|83368.4|83318.4|83371.1|83321.1|83366.2|83316.2|46
1622751660000|2021-06-03 20:21:00|83368.1|83318.1|83368.3|83318.3|83370.2|83320.2|83365.6|83315.6|57
1622751670000|2021-06-03 20:21:10|83368.2|83318.2|83367.5|83317.5|83371|83321|83366.3|83316.3|64
1622751680000|2021-06-03 20:21:20|83368.3|83318.3|83368|83318|83370.1|83320.1|83366.6|83316.6|42
1622751690000|2021-06-03 20:21:30|83368.5|83318.5|83370|83320|83371.6|83321.6|83367.2|83317.2|33
1622751700000|2021-06-03 20:21:40|83370.4|83320.4|83368.9|83318.9|83373.9|83323.9|83368.9|83318.9|74
1622751710000|2021-06-03 20:21:50|83369.1|83319.1|83369.5|83319.5|83372.6|83322.6|83367.1|83317.1|57
1622751720000|2021-06-03 20:22:00|83370.1|83320.1|83370.9|83320.9|83373|83323|83368.7|83318.7|30
1622751730000|2021-06-03 20:22:10|83370.6|83320.6|83370.6|83320.6|83371|83321|83369.6|83319.6|15
1622751740000|2021-06-03 20:22:20|83370.1|83320.1|83370.7|83320.7|83372.9|83322.9|83369.8|83319.8|15
1622751750000|2021-06-03 20:22:30|83371|83321|83369.6|83319.6|83371.9|83321.9|83369|83319|12
1622751760000|2021-06-03 20:22:40|83369.9|83319.9|83370.3|83320.3|83372.7|83322.7|83368.2|83318.2|17
1622751770000|2021-06-03 20:22:50|83370|83320|83369.6|83319.6|83372.6|83322.6|83369.1|83319.1|7
1622751780000|2021-06-03 20:23:00|83370.7|83320.7|83373|83323|83373|83323|83369.5|83319.5|26
1622751790000|2021-06-03 20:23:10|83372.2|83322.2|83372|83322|83374|83324|83370.5|83320.5|17
1622751800000|2021-06-03 20:23:20|83372.8|83322.8|83369.6|83319.6|83373.5|83323.5|83369.5|83319.5|18
1622751810000|2021-06-03 20:23:30|83369.4|83319.4|83370.3|83320.3|83370.8|83320.8|83369.4|83319.4|17
1622751820000|2021-06-03 20:23:40|83370.1|83320.1|83369.8|83319.8|83371.5|83321.5|83369.8|83319.8|11
1622751830000|2021-06-03 20:23:50|83370.3|83320.3|83369.1|83319.1|83370.9|83320.9|83368.6|83318.6|26
1622751840000|2021-06-03 20:24:00|83369.4|83319.4|83367.8|83317.8|83370.2|83320.2|83367.8|83317.8|18
1622751850000|2021-06-03 20:24:10|83368|83318|83367.2|83317.2|83368.6|83318.6|83367.2|83317.2|9
1622751860000|2021-06-03 20:24:20|83368|83318|83367.3|83317.3|83368.2|83318.2|83367.3|83317.3|6
1622751870000|2021-06-03 20:24:30|83367.9|83317.9|83364.1|83314.1|83367.9|83317.9|83364.1|83314.1|4
1622751880000|2021-06-03 20:24:40|83365.8|83315.8|83366.6|83316.6|83367.4|83317.4|83365.8|83315.8|8
1622751890000|2021-06-03 20:24:50|83366.3|83316.3|83366.7|83316.7|83368.1|83318.1|83366.3|83316.3|8
1622751900000|2021-06-03 20:25:00|83367.6|83317.6|83366.5|83316.5|83367.9|83317.9|83366.5|83316.5|13
1622751910000|2021-06-03 20:25:10|83365.9|83315.9|83367|83317|83367.3|83317.3|83365.9|83315.9|8
1622751920000|2021-06-03 20:25:20|83367.7|83317.7|83366.4|83316.4|83370.6|83320.6|83364|83314|20
1622751930000|2021-06-03 20:25:30|83366.3|83316.3|83367|83317|83368.3|83318.3|83364.6|83314.6|21
1622751940000|2021-06-03 20:25:40|83366.6|83316.6|83364.2|83314.2|83366.9|83316.9|83364.1|83314.1|14
1622751950000|2021-06-03 20:25:50|83364.6|83314.6|83365.5|83315.5|83366.5|83316.5|83364.6|83314.6|19
1622751960000|2021-06-03 20:26:00|83365.9|83315.9|83366.1|83316.1|83366.7|83316.7|83365.4|83315.4|17
1622751970000|2021-06-03 20:26:10|83366.2|83316.2|83363.9|83313.9|83366.6|83316.6|83363.9|83313.9|15
1622751980000|2021-06-03 20:26:20|83365.5|83315.5|83366.6|83316.6|83368.6|83318.6|83365.5|83315.5|15
1622751990000|2021-06-03 20:26:30|83366.9|83316.9|83366.1|83316.1|83366.9|83316.9|83365.3|83315.3|7
1622752000000|2021-06-03 20:26:40|83365.8|83315.8|83365.6|83315.6|83366.8|83316.8|83364.7|83314.7|8
1622752010000|2021-06-03 20:26:50|83365.9|83315.9|83366|83316|83366.9|83316.9|83365.8|83315.8|14
1622752020000|2021-06-03 20:27:00|83366.5|83316.5|83365.8|83315.8|83367.6|83317.6|83365.5|83315.5|11
1622752030000|2021-06-03 20:27:10|83366.3|83316.3|83367.5|83317.5|83367.5|83317.5|83365.8|83315.8|11
1622752040000|2021-06-03 20:27:20|83367.4|83317.4|83365.4|83315.4|83367.9|83317.9|83363.8|83313.8|7
1622752050000|2021-06-03 20:27:30|83365.3|83315.3|83365.8|83315.8|83366.8|83316.8|83365.3|83315.3|9
1622752060000|2021-06-03 20:27:40|83365.2|83315.2|83365.4|83315.4|83367.2|83317.2|83365.2|83315.2|26
1622752070000|2021-06-03 20:27:50|83365.2|83315.2|83363.5|83313.5|83365.2|83315.2|83362|83312|25
1622752080000|2021-06-03 20:28:00|83362|83312|83362.6|83312.6|83364.3|83314.3|83361.7|83311.7|18
1622752090000|2021-06-03 20:28:10|83362.7|83312.7|83361|83311|83364.1|83314.1|83360.5|83310.5|28
1622752100000|2021-06-03 20:28:20|83361.8|83311.8|83361.1|83311.1|83365.8|83315.8|83359|83309|21
1622752110000|2021-06-03 20:28:30|83360.6|83310.6|83362.4|83312.4|83363.6|83313.6|83360.5|83310.5|19
1622752120000|2021-06-03 20:28:40|83363.1|83313.1|83361.7|83311.7|83363.1|83313.1|83360.2|83310.2|13
1622752130000|2021-06-03 20:28:50|83361.5|83311.5|83360.7|83310.7|83363.1|83313.1|83360.7|83310.7|8
1622752140000|2021-06-03 20:29:00|83361.3|83311.3|83362|83312|83363.4|83313.4|83361.3|83311.3|19
1622752150000|2021-06-03 20:29:10|83362.3|83312.3|83363.9|83313.9|83365.8|83315.8|83359.6|83309.6|41
1622752160000|2021-06-03 20:29:20|83364.1|83314.1|83365.3|83315.3|83366.2|83316.2|83363.2|83313.2|35
1622752170000|2021-06-03 20:29:30|83365.9|83315.9|83366.5|83316.5|83366.8|83316.8|83361.8|83311.8|48
1622752180000|2021-06-03 20:29:40|83366.4|83316.4|83364.5|83314.5|83366.5|83316.5|83362.1|83312.1|44
1622752190000|2021-06-03 20:29:50|83364.6|83314.6|83365.5|83315.5|83367|83317|83364.3|83314.3|30
1622752200000|2021-06-03 20:30:00|83365.9|83315.9|83356.1|83306.1|83365.9|83315.9|83356.1|83306.1|77
1622752210000|2021-06-03 20:30:10|83358.1|83308.1|83373.7|83323.7|83375.5|83325.5|83358.1|83308.1|76
1622752220000|2021-06-03 20:30:20|83372.7|83322.7|83372.3|83322.3|83374.4|83324.4|83369.1|83319.1|58
1622752230000|2021-06-03 20:30:30|83372.8|83322.8|83371.8|83321.8|83374.2|83324.2|83369.4|83319.4|70
1622752240000|2021-06-03 20:30:40|83372.2|83322.2|83375.4|83325.4|83377.3|83327.3|83369.8|83319.8|73
1622752250000|2021-06-03 20:30:50|83374.9|83324.9|83376.8|83326.8|83378.8|83328.8|83373|83323|72
1622752260000|2021-06-03 20:31:00|83376.4|83326.4|83377|83327|83379.6|83329.6|83373.2|83323.2|70
1622752270000|2021-06-03 20:31:10|83379.6|83329.6|83375.5|83325.5|83382.2|83332.2|83373.7|83323.7|74
1622752280000|2021-06-03 20:31:20|83377.1|83327.1|83377.3|83327.3|83378.5|83328.5|83374.5|83324.5|68
1622752290000|2021-06-03 20:31:30|83377.6|83327.6|83376.7|83326.7|83378.1|83328.1|83373.9|83323.9|69
1622752300000|2021-06-03 20:31:40|83376.9|83326.9|83376.9|83326.9|83379.3|83329.3|83373|83323|73
1622752310000|2021-06-03 20:31:50|83378.1|83328.1|83377.2|83327.2|83380.1|83330.1|83374.6|83324.6|72
1622752320000|2021-06-03 20:32:00|83376.8|83326.8|83376.2|83326.2|83379.4|83329.4|83374.7|83324.7|70
1622752330000|2021-06-03 20:32:10|83376.9|83326.9|83373.3|83323.3|83378.9|83328.9|83373.3|83323.3|66
1622752340000|2021-06-03 20:32:20|83373.7|83323.7|83373.4|83323.4|83375.7|83325.7|83372.4|83322.4|55
1622752350000|2021-06-03 20:32:30|83373.6|83323.6|83374.2|83324.2|83375.2|83325.2|83372.2|83322.2|64
1622752360000|2021-06-03 20:32:40|83375.2|83325.2|83373.9|83323.9|83375.6|83325.6|83371.8|83321.8|74
1622752370000|2021-06-03 20:32:50|83374.5|83324.5|83375.1|83325.1|83377.1|83327.1|83372|83322|34
1622752380000|2021-06-03 20:33:00|83373.9|83323.9|83374.9|83324.9|83376.2|83326.2|83371.1|83321.1|71
1622752390000|2021-06-03 20:33:10|83374.2|83324.2|83374|83324|83375.4|83325.4|83372.2|83322.2|46
1622752400000|2021-06-03 20:33:20|83374.9|83324.9|83374.7|83324.7|83376.8|83326.8|83372.8|83322.8|64
1622752410000|2021-06-03 20:33:30|83373.6|83323.6|83374.5|83324.5|83377.9|83327.9|83372.3|83322.3|67
1622752420000|2021-06-03 20:33:40|83374.4|83324.4|83374|83324|83376.4|83326.4|83372.2|83322.2|56
1622752430000|2021-06-03 20:33:50|83373.7|83323.7|83374.1|83324.1|83375.9|83325.9|83372.6|83322.6|55
1622752440000|2021-06-03 20:34:00|83371.3|83321.3|83374.9|83324.9|83376.1|83326.1|83371.3|83321.3|60
1622752450000|2021-06-03 20:34:10|83374.8|83324.8|83374.7|83324.7|83375.2|83325.2|83373.4|83323.4|65
1622752460000|2021-06-03 20:34:20|83374.9|83324.9|83374.3|83324.3|83376.8|83326.8|83372.7|83322.7|56
1622752470000|2021-06-03 20:34:30|83374.4|83324.4|83376.2|83326.2|83379.3|83329.3|83372.4|83322.4|65
1622752480000|2021-06-03 20:34:40|83376.8|83326.8|83379.5|83329.5|83380.6|83330.6|83374.5|83324.5|78
1622752490000|2021-06-03 20:34:50|83379.4|83329.4|83380.3|83330.3|83382.8|83332.8|83376.8|83326.8|65
1622752500000|2021-06-03 20:35:00|83380.5|83330.5|83379.1|83329.1|83380.5|83330.5|83377.4|83327.4|69
1622752510000|2021-06-03 20:35:10|83379.2|83329.2|83378.7|83328.7|83379.9|83329.9|83377.5|83327.5|57
1622752520000|2021-06-03 20:35:20|83378.6|83328.6|83379.7|83329.7|83381.2|83331.2|83377.1|83327.1|63
1622752530000|2021-06-03 20:35:30|83377.8|83327.8|83380.6|83330.6|83380.6|83330.6|83376.3|83326.3|69
1622752540000|2021-06-03 20:35:40|83380.5|83330.5|83381.6|83331.6|83383.5|83333.5|83378|83328|60
1622752550000|2021-06-03 20:35:50|83381.7|83331.7|83381.9|83331.9|83383.7|83333.7|83379.5|83329.5|64
1622752560000|2021-06-03 20:36:00|83381.4|83331.4|83384.1|83334.1|83384.2|83334.2|83380.8|83330.8|60
1622752570000|2021-06-03 20:36:10|83383.8|83333.8|83381.8|83331.8|83384.6|83334.6|83379.1|83329.1|61
1622752580000|2021-06-03 20:36:20|83383.1|83333.1|83382.8|83332.8|83384.7|83334.7|83381.5|83331.5|60
1622752590000|2021-06-03 20:36:30|83382.9|83332.9|83382.3|83332.3|83385.2|83335.2|83379.6|83329.6|70
1622752600000|2021-06-03 20:36:40|83382.2|83332.2|83382.7|83332.7|83384.9|83334.9|83380|83330|53
1622752610000|2021-06-03 20:36:50|83383.7|83333.7|83387.8|83337.8|83391.1|83341.1|83382.5|83332.5|74
1622752620000|2021-06-03 20:37:00|83386.9|83336.9|83387.3|83337.3|83390.9|83340.9|83383.6|83333.6|70
1622752630000|2021-06-03 20:37:10|83387.7|83337.7|83387.7|83337.7|83389.8|83339.8|83385.8|83335.8|57
1622752640000|2021-06-03 20:37:20|83388.8|83338.8|83387.5|83337.5|83390|83340|83386.6|83336.6|68
1622752650000|2021-06-03 20:37:30|83386.6|83336.6|83389.6|83339.6|83389.6|83339.6|83385.2|83335.2|66
1622752660000|2021-06-03 20:37:40|83386.8|83336.8|83386.3|83336.3|83390.4|83340.4|83385.6|83335.6|70
1622752670000|2021-06-03 20:37:50|83387.1|83337.1|83386.8|83336.8|83388.9|83338.9|83385.1|83335.1|65
1622752680000|2021-06-03 20:38:00|83386.9|83336.9|83387.5|83337.5|83389.6|83339.6|83385.3|83335.3|66
1622752690000|2021-06-03 20:38:10|83386.4|83336.4|83390.6|83340.6|83391|83341|83386.3|83336.3|67
1622752700000|2021-06-03 20:38:20|83391|83341|83390.9|83340.9|83391|83341|83385.4|83335.4|74
1622752710000|2021-06-03 20:38:30|83390.4|83340.4|83388|83338|83390.9|83340.9|83386.5|83336.5|65
1622752720000|2021-06-03 20:38:40|83387.9|83337.9|83383|83333|83389.8|83339.8|83380|83330|63
1622752730000|2021-06-03 20:38:50|83381.9|83331.9|83384.5|83334.5|83386.1|83336.1|83380.2|83330.2|63
1622752740000|2021-06-03 20:39:00|83384.6|83334.6|83378.2|83328.2|83384.6|83334.6|83373.4|83323.4|52
1622752750000|2021-06-03 20:39:10|83378.5|83328.5|83380.4|83330.4|83382.4|83332.4|83377|83327|64
1622752760000|2021-06-03 20:39:20|83380.5|83330.5|83378.9|83328.9|83381.7|83331.7|83375.4|83325.4|70
1622752770000|2021-06-03 20:39:30|83376.7|83326.7|83384.1|83334.1|83386.5|83336.5|83376.7|83326.7|71
1622752780000|2021-06-03 20:39:40|83383.4|83333.4|83380.2|83330.2|83385.4|83335.4|83380.2|83330.2|59
1622752790000|2021-06-03 20:39:50|83379.9|83329.9|83382.5|83332.5|83384|83334|83379.1|83329.1|47
1622752800000|2021-06-03 20:40:00|83381.5|83331.5|83382.1|83332.1|83384.4|83334.4|83379.6|83329.6|70
1622752810000|2021-06-03 20:40:10|83380.7|83330.7|83380.8|83330.8|83383.1|83333.1|83378|83328|78
1622752820000|2021-06-03 20:40:20|83382.7|83332.7|83380|83330|83383.9|83333.9|83378.4|83328.4|73
1622752830000|2021-06-03 20:40:30|83380.1|83330.1|83378.7|83328.7|83383.4|83333.4|83376.7|83326.7|66
1622752840000|2021-06-03 20:40:40|83378.5|83328.5|83380.1|83330.1|83383.6|83333.6|83375.5|83325.5|77
1622752850000|2021-06-03 20:40:50|83379.5|83329.5|83375.4|83325.4|83381.8|83331.8|83373.7|83323.7|78
1622752860000|2021-06-03 20:41:00|83374.7|83324.7|83378.9|83328.9|83382.2|83332.2|83374.7|83324.7|67
1622752870000|2021-06-03 20:41:10|83378.6|83328.6|83378.9|83328.9|83382.2|83332.2|83377.5|83327.5|73
1622752880000|2021-06-03 20:41:20|83379.4|83329.4|83377.2|83327.2|83381.9|83331.9|83376.9|83326.9|77
1622752890000|2021-06-03 20:41:30|83379.2|83329.2|83377.5|83327.5|83381.6|83331.6|83376.4|83326.4|78
1622752900000|2021-06-03 20:41:40|83378.1|83328.1|83377.4|83327.4|83380.8|83330.8|83374.5|83324.5|69
1622752910000|2021-06-03 20:41:50|83377.5|83327.5|83375.3|83325.3|83380.9|83330.9|83374.5|83324.5|60
1622752920000|2021-06-03 20:42:00|83374.5|83324.5|83382.1|83332.1|83384|83334|83366.6|83316.6|73
1622752930000|2021-06-03 20:42:10|83380.7|83330.7|83379.6|83329.6|83384|83334|83377.4|83327.4|28
1622752940000|2021-06-03 20:42:20|83379.2|83329.2|83384.1|83334.1|83385.5|83335.5|83377.7|83327.7|37
1622752950000|2021-06-03 20:42:30|83383.5|83333.5|83384.3|83334.3|83384.7|83334.7|83383.3|83333.3|11
1622752960000|2021-06-03 20:42:40|83384.4|83334.4|83380.5|83330.5|83384.7|83334.7|83379.1|83329.1|27
1622752970000|2021-06-03 20:42:50|83381.2|83331.2|83376.7|83326.7|83381.7|83331.7|83376|83326|13
1622752980000|2021-06-03 20:43:00|83378.1|83328.1|83378.9|83328.9|83380.6|83330.6|83378.1|83328.1|28
1622752990000|2021-06-03 20:43:10|83378.6|83328.6|83378.3|83328.3|83380.3|83330.3|83377.5|83327.5|38
1622753000000|2021-06-03 20:43:20|83379.8|83329.8|83377|83327|83381.2|83331.2|83375.7|83325.7|72
1622753010000|2021-06-03 20:43:30|83379|83329|83375.9|83325.9|83380.3|83330.3|83371.3|83321.3|74
1622753020000|2021-06-03 20:43:40|83377.7|83327.7|83377.7|83327.7|83379.7|83329.7|83371.8|83321.8|72
1622753030000|2021-06-03 20:43:50|83378.3|83328.3|83374.4|83324.4|83379.4|83329.4|83370.1|83320.1|75
1622753040000|2021-06-03 20:44:00|83375.4|83325.4|83373.6|83323.6|83378.6|83328.6|83369.2|83319.2|76
1622753050000|2021-06-03 20:44:10|83373.8|83323.8|83376.2|83326.2|83377.6|83327.6|83370.2|83320.2|72
1622753060000|2021-06-03 20:44:20|83371.9|83321.9|83374.5|83324.5|83377|83327|83366.4|83316.4|74
1622753070000|2021-06-03 20:44:30|83374.6|83324.6|83378.5|83328.5|83378.5|83328.5|83368.2|83318.2|58
1622753080000|2021-06-03 20:44:40|83379.7|83329.7|83378|83328|83380.7|83330.7|83376.3|83326.3|26
1622753090000|2021-06-03 20:44:50|83378.5|83328.5|83375.5|83325.5|83380.5|83330.5|83373.5|83323.5|29
1622753100000|2021-06-03 20:45:00|83377.4|83327.4|83375.9|83325.9|83379|83329|83370.5|83320.5|50
1622753110000|2021-06-03 20:45:10|83375.6|83325.6|83364.8|83314.8|83376.3|83326.3|83361.7|83311.7|64
1622753120000|2021-06-03 20:45:20|83365.9|83315.9|83363.8|83313.8|83367.6|83317.6|83358.6|83308.6|75
1622753130000|2021-06-03 20:45:30|83366.4|83316.4|83361.3|83311.3|83369.1|83319.1|83359.7|83309.7|73
1622753140000|2021-06-03 20:45:40|83365.4|83315.4|83363.7|83313.7|83369.7|83319.7|83359.7|83309.7|76
1622753150000|2021-06-03 20:45:50|83364|83314|83367|83317|83370.4|83320.4|83362.3|83312.3|72
1622753160000|2021-06-03 20:46:00|83369.3|83319.3|83363.5|83313.5|83373.9|83323.9|83359.2|83309.2|78
1622753170000|2021-06-03 20:46:10|83361.8|83311.8|83369.3|83319.3|83370.3|83320.3|83360.7|83310.7|69
1622753180000|2021-06-03 20:46:20|83370.6|83320.6|83364.7|83314.7|83371.5|83321.5|83361.4|83311.4|74
1622753190000|2021-06-03 20:46:30|83365.2|83315.2|83372|83322|83372.8|83322.8|83361.5|83311.5|75
1622753200000|2021-06-03 20:46:40|83371.3|83321.3|83360.3|83310.3|83372.5|83322.5|83359.7|83309.7|76
1622753210000|2021-06-03 20:46:50|83361.9|83311.9|83366.8|83316.8|83369.4|83319.4|83358.1|83299.3|77
1622753220000|2021-06-03 20:47:00|83368.2|83318.2|83367.8|83317.8|83370.9|83320.9|83362.6|83312.6|77
1622753230000|2021-06-03 20:47:10|83366.6|83316.6|83369.6|83319.6|83374.1|83324.1|83361.7|83311.7|76
1622753240000|2021-06-03 20:47:20|83369.4|83319.4|83365|83315|83369.4|83319.4|83361.5|83311.5|73
1622753250000|2021-06-03 20:47:30|83363.2|83313.2|83365.5|83315.5|83368|83318|83362.9|83312.9|77
1622753260000|2021-06-03 20:47:40|83364.9|83314.9|83367.1|83317.1|83367.2|83317.2|83359.9|83309.9|77
1622753270000|2021-06-03 20:47:50|83352.3|83302.3|83367|83317|83370|83320|83352.3|83302.3|76
1622753280000|2021-06-03 20:48:00|83367.3|83317.3|83368.6|83318.6|83371.5|83321.5|83366|83316|75
1622753290000|2021-06-03 20:48:10|83366.2|83316.2|83367.7|83317.7|83371.7|83321.7|83363.7|83313.7|74
1622753300000|2021-06-03 20:48:20|83367.6|83317.6|83366.4|83316.4|83371.2|83321.2|83364.3|83314.3|72
1622753310000|2021-06-03 20:48:30|83367.7|83317.7|83368.3|83318.3|83371.9|83321.9|83364.8|83314.8|77
1622753320000|2021-06-03 20:48:40|83371|83321|83349.2|83299.2|83373|83323|83343.3|83293.3|76
1622753330000|2021-06-03 20:48:50|83348.8|83298.8|83361.4|83311.4|83373.3|83314.7|83343.8|83293.8|75
1622753340000|2021-06-03 20:49:00|83363.7|83313.7|83359.8|83309.8|83365.8|83315.8|83351.4|83301.4|58
1622753350000|2021-06-03 20:49:10|83360.7|83310.7|83360.2|83310.2|83363.1|83313.1|83356|83306|62
1622753360000|2021-06-03 20:49:20|83359.9|83309.9|83362.3|83312.3|83363.5|83313.5|83358.7|83308.7|48
1622753370000|2021-06-03 20:49:30|83363.3|83313.3|83360.3|83310.3|83363.3|83313.3|83357|83307|25
1622753380000|2021-06-03 20:49:40|83359.6|83309.6|83362.4|83312.4|83362.4|83312.4|83359.1|83309.1|14
1622753390000|2021-06-03 20:49:50|83361.7|83311.7|83362.1|83312.1|83363.5|83313.5|83358|83308|31
1622753400000|2021-06-03 20:50:00|83363.1|83313.1|83365.2|83315.2|83366|83316|83359.5|83309.5|74
1622753410000|2021-06-03 20:50:10|83365.7|83315.7|83363.2|83313.2|83368.1|83318.1|83360.6|83310.6|61
1622753420000|2021-06-03 20:50:20|83363|83313|83363.6|83313.6|83366|83316|83359.6|83309.6|63
1622753430000|2021-06-03 20:50:30|83361.5|83311.5|83363.9|83313.9|83365.5|83315.5|83360.6|83310.6|64
1622753440000|2021-06-03 20:50:40|83363.5|83313.5|83363.9|83313.9|83366.1|83316.1|83360.3|83310.3|68
1622753450000|2021-06-03 20:50:50|83361.8|83311.8|83361.9|83311.9|83368.3|83318.3|83359.9|83309.9|70
1622753460000|2021-06-03 20:51:00|83361.6|83311.6|83361.9|83311.9|83366|83316|83358.4|83308.4|64
1622753470000|2021-06-03 20:51:10|83361.8|83311.8|83362.6|83312.6|83365.7|83315.7|83361.2|83311.2|55
1622753480000|2021-06-03 20:51:20|83361.5|83311.5|83362.5|83312.5|83364|83314|83360|83310|51
1622753490000|2021-06-03 20:51:30|83362.6|83312.6|83364.1|83314.1|83367.4|83317.4|83360|83310|62
1622753500000|2021-06-03 20:51:40|83363.9|83313.9|83362.3|83312.3|83364.6|83314.6|83361.2|83311.2|61
1622753510000|2021-06-03 20:51:50|83362.6|83312.6|83361.9|83311.9|83365.2|83315.2|83360.4|83310.4|70
1622753520000|2021-06-03 20:52:00|83363.3|83313.3|83359.3|83309.3|83365|83315|83357.7|83307.7|62
1622753530000|2021-06-03 20:52:10|83359.6|83309.6|83358.9|83308.9|83363.5|83313.5|83357.3|83307.3|65
1622753540000|2021-06-03 20:52:20|83359.7|83309.7|83359.2|83309.2|83362.2|83312.2|83356.3|83306.3|58
1622753550000|2021-06-03 20:52:30|83358.3|83308.3|83360.6|83310.6|83362.9|83312.9|83357.3|83307.3|69
1622753560000|2021-06-03 20:52:40|83360.4|83310.4|83359.2|83309.2|83362.6|83312.6|83357.5|83307.5|70
1622753570000|2021-06-03 20:52:50|83360.2|83310.2|83363.1|83313.1|83364.5|83314.5|83357.8|83307.8|76
1622753580000|2021-06-03 20:53:00|83362.5|83312.5|83360.7|83310.7|83364|83314|83358.6|83308.6|66
1622753590000|2021-06-03 20:53:10|83359.5|83309.5|83362.3|83312.3|83364|83314|83358.3|83308.3|59
1622753600000|2021-06-03 20:53:20|83362.5|83312.5|83358.3|83308.3|83362.5|83312.5|83356.8|83306.8|60
1622753610000|2021-06-03 20:53:30|83360|83310|83360.8|83310.8|83365.2|83315.2|83356.9|83306.9|61
1622753620000|2021-06-03 20:53:40|83361.8|83311.8|83359.5|83309.5|83365.9|83315.9|83357.9|83307.9|61
1622753630000|2021-06-03 20:53:50|83360.3|83310.3|83360|83310|83363.6|83313.6|83358.2|83308.2|63
1622753640000|2021-06-03 20:54:00|83360.2|83310.2|83362|83312|83365.1|83315.1|83356.8|83306.8|63
1622753650000|2021-06-03 20:54:10|83360.1|83310.1|83359|83309|83364.1|83314.1|83358.7|83308.7|65
1622753660000|2021-06-03 20:54:20|83359.4|83309.4|83359.4|83309.4|83364|83314|83358.9|83308.9|62
1622753670000|2021-06-03 20:54:30|83359.2|83309.2|83361.6|83311.6|83362.5|83312.5|83357.7|83307.7|67
1622753680000|2021-06-03 20:54:40|83362|83312|83361.8|83311.8|83363|83313|83356.7|83306.7|60
1622753690000|2021-06-03 20:54:50|83359.5|83309.5|83362.4|83312.4|83366.5|83316.5|83357.7|83307.7|72
1622753700000|2021-06-03 20:55:00|83360.9|83310.9|83357.8|83307.8|83360.9|83310.9|83354.5|83304.5|33
1622753710000|2021-06-03 20:55:10|83359|83309|83357.2|83307.2|83359|83309|83354.8|83304.8|30
1622753720000|2021-06-03 20:55:20|83352.4|83302.4|83356.4|83306.4|83356.7|83306.7|83352.3|83302.3|29
1622753730000|2021-06-03 20:55:30|83356.8|83306.8|83357.3|83307.3|83358.8|83308.8|83354.7|83304.7|42
1622753740000|2021-06-03 20:55:40|83357.4|83307.4|83360.5|83310.5|83371|83313|83352.5|83293.9|34
1622753750000|2021-06-03 20:55:50|83359.8|83309.8|83357.3|83307.3|83365.3|83309.8|83357.1|83294.6|7
1622753760000|2021-06-03 20:56:00|83358.4|83308.4|83356.4|83306.4|83358.4|83308.4|83355.8|83305.8|21
1622753770000|2021-06-03 20:56:10|83356.3|83306.3|83357|83307|83364|83307.5|83352.1|83288.8|21
1622753780000|2021-06-03 20:56:20|83356.2|83306.2|83367.4|83295.1|83368.3|83306.9|83354.2|83292|32
1622753790000|2021-06-03 20:56:30|83366.9|83293.6|83367.3|83295.4|83367.3|83308.7|83355.9|83290|29
1622753800000|2021-06-03 20:56:40|83357.3|83307.3|83359.6|83309.6|83361.8|83311.8|83356.9|83306.9|28
1622753810000|2021-06-03 20:56:50|83359.7|83309.7|83366.7|83316.7|83371.6|83317.4|83357.9|83290.7|20
1622753820000|2021-06-03 20:57:00|83367.3|83317.3|83394.3|83312.8|83400.8|83322.4|83365.3|83302.4|41
1622753830000|2021-06-03 20:57:10|83394.9|83309.8|83390.6|83309.5|83395.7|83315.3|83381.8|83306.8|17
1622753840000|2021-06-03 20:57:20|83389.5|83312.7|83381.5|83306.6|83389.6|83312.7|83381.5|83302.9|22
1622753850000|2021-06-03 20:57:30|83381.6|83305.5|83386.2|83307.9|83388.9|83312.9|83381.6|83305.4|13
1622753860000|2021-06-03 20:57:40|83384.3|83309.5|83391|83300.3|83395.7|83311.5|83382.2|83282.7|10
1622753870000|2021-06-03 20:57:50|83391.7|83300.7|83386.9|83302.1|83397.2|83307.1|83380.4|83295.1|13
1622753880000|2021-06-03 20:58:00|83386.4|83304.2|83389.7|83309.7|83389.9|83311.4|83384.8|83304.2|27
1622753890000|2021-06-03 20:58:10|83389.9|83309.9|83389.1|83305.8|83390.7|83315.8|83386.8|83298|31
1622753900000|2021-06-03 20:58:20|83387.1|83306.6|83387.2|83307.5|83389.8|83312.3|83386|83306.6|28
1622753910000|2021-06-03 20:58:30|83387.1|83307.4|83381.6|83309.8|83398|83322.4|83348.5|83278.5|54
1622753920000|2021-06-03 20:58:40|83385.5|83309.7|83375.2|83325.2|83391.7|83325.2|83375.2|83304.5|16
1622753930000|2021-06-03 20:58:50|83375.5|83325.5|83382.1|83302.8|83397.5|83325.5|83372.7|83293.9|46
1622753940000|2021-06-03 20:59:00|83383.4|83302.4|83371.4|83299.3|83384.7|83313.3|83334.8|83277.2|59
1622753950000|2021-06-03 20:59:10|83361.1|83311.1|83356.6|83306.6|83373.4|83316|83341.6|83285.1|35
1622753960000|2021-06-03 20:59:20|83378.5|83288.5|83380.2|83306.9|83396.5|83321.1|83366|83288.4|29
1622753970000|2021-06-03 20:59:30|83366.8|83316.8|83369.3|83319.3|83387.3|83320.5|83364.7|83310.1|43
1622753980000|2021-06-03 20:59:40|83369.8|83319.8|83369.6|83319.6|83370.2|83320.2|83366.3|83316.3|21
1622753990000|2021-06-03 20:59:50|83370|83320|83420.5|83309.5|83422.2|83322.1|83369.9|83299.5|26
1622754000000|2021-06-03 21:00:00|83452.6|83341.6|83429.4|83318.4|83452.6|83341.6|83427.7|83316.7|4
1622754210000|2021-06-03 21:03:30|83418.2|83307.2|83430|83319|83431.9|83320.9|83416.4|83305.4|14
1622754220000|2021-06-03 21:03:40|83430.1|83319.1|83427.3|83316.3|83430.1|83319.1|83427.3|83316.3|9
1622754230000|2021-06-03 21:03:50|83427.4|83316.4|83417.6|83306.6|83427.4|83316.4|83413.1|83302.1|8
1622754240000|2021-06-03 21:04:00|83417.7|83306.7|83413.2|83302.2|83417.7|83306.7|83411.6|83300.6|7
1622754250000|2021-06-03 21:04:10|83412.2|83301.2|83412.9|83301.9|83412.9|83301.9|83412.1|83301.1|10
1622754260000|2021-06-03 21:04:20|83411.4|83300.4|83411.4|83300.4|83411.4|83300.4|83411.4|83300.4|1
1622754270000|2021-06-03 21:04:30|83411.3|83300.3|83422|83311|83422|83311|83411.3|83300.3|9
1622754280000|2021-06-03 21:04:40|83422.1|83311.1|83424.7|83313.7|83426.4|83315.4|83421.6|83310.6|9
1622754290000|2021-06-03 21:04:50|83423.4|83312.4|83441.2|83330.2|83442.5|83331.5|83423.4|83312.4|8
1622754300000|2021-06-03 21:05:00|83440.7|83329.7|83426.3|83315.3|83453.7|83342.7|83426.3|83315.3|22
1622754310000|2021-06-03 21:05:10|83402.7|83291.7|83423.4|83312.4|83431.7|83320.7|83402.7|83291.7|14
1622754320000|2021-06-03 21:05:20|83423.9|83312.9|83414.8|83303.8|83423.9|83312.9|83414.8|83303.8|5
1622754330000|2021-06-03 21:05:30|83417.5|83306.5|83429|83318|83432.2|83321.2|83417.5|83306.5|4
1622754340000|2021-06-03 21:05:40|83418.8|83307.8|83420.8|83309.8|83426.4|83315.4|83415.8|83304.8|6
1622754350000|2021-06-03 21:05:50|83432|83321|83434.2|83323.2|83437.6|83326.6|83424|83313|5
1622754360000|2021-06-03 21:06:00|83437.2|83326.2|83428.6|83317.6|83439|83328|83422.2|83311.2|6
1622754370000|2021-06-03 21:06:10|83433.9|83322.9|83425.1|83314.1|83433.9|83322.9|83410.1|83299.1|11
1622754380000|2021-06-03 21:06:20|83433.4|83322.4|83415.4|83304.4|83433.4|83322.4|83414.9|83303.9|8
1622754390000|2021-06-03 21:06:30|83412.6|83301.6|83419|83308|83434|83323|83412.6|83301.6|4
1622754400000|2021-06-03 21:06:40|83422.7|83311.7|83419|83308|83422.7|83311.7|83419|83308|2
1622754410000|2021-06-03 21:06:50|83381.8|83270.8|83416.7|83305.7|83416.7|83305.7|83381.8|83270.8|7
1622754420000|2021-06-03 21:07:00|83422.4|83311.4|83427.1|83316.1|83438.3|83327.3|83422.4|83311.4|12
1622754430000|2021-06-03 21:07:10|83429.7|83318.7|83418.9|83307.9|83429.7|83318.7|83402.5|83291.5|4
1622754440000|2021-06-03 21:07:20|83406.2|83295.2|83408.4|83297.4|83416.8|83305.8|83406.2|83295.2|6
1622754450000|2021-06-03 21:07:30|83411.8|83300.8|83421.8|83310.8|83429.5|83318.5|83411.8|83300.8|10
1622754460000|2021-06-03 21:07:40|83423.5|83312.5|83421.8|83310.8|83429.7|83318.7|83421.8|83310.8|7
1622754470000|2021-06-03 21:07:50|83423.8|83312.8|83421.1|83310.1|83430.3|83319.3|83411.8|83300.8|11
1622754480000|2021-06-03 21:08:00|83429.6|83318.6|83429.2|83318.2|83437.3|83326.3|83418.4|83307.4|8
1622754490000|2021-06-03 21:08:10|83434.6|83323.6|83420.6|83309.6|83434.6|83323.6|83411.7|83300.7|8
1622754500000|2021-06-03 21:08:20|83414|83303|83417.2|83306.2|83423.3|83312.3|83414|83303|5
1622754510000|2021-06-03 21:08:30|83419.6|83308.6|83408.6|83297.6|83419.6|83308.6|83407.6|83296.6|7
1622754520000|2021-06-03 21:08:40|83421.5|83310.5|83424.2|83313.2|83432.6|83321.6|83421.5|83310.5|10
1622754530000|2021-06-03 21:08:50|83424.4|83313.4|83432.9|83321.9|83434.1|83323.1|83422.3|83311.3|9
1622754540000|2021-06-03 21:09:00|83435.1|83324.1|83428.6|83317.6|83436.9|83325.9|83428.6|83317.6|9
1622754550000|2021-06-03 21:09:10|83411.7|83300.7|83420.2|83309.2|83427.9|83316.9|83411.7|83300.7|11
1622754560000|2021-06-03 21:09:20|83418.9|83307.9|83424|83313|83432.8|83321.8|83418.9|83307.9|5
1622754570000|2021-06-03 21:09:30|83405.3|83294.3|83412.1|83301.1|83413.4|83302.4|83398.7|83287.7|6
1622754580000|2021-06-03 21:09:40|83417.1|83306.1|83418.5|83307.5|83428.5|83317.5|83417.1|83306.1|8
1622754590000|2021-06-03 21:09:50|83404.6|83293.6|83418.5|83307.5|83418.5|83307.5|83403.6|83292.6|4
1622754600000|2021-06-03 21:10:00|83421.3|83310.3|83431|83320|83436.8|83325.8|83421.3|83310.3|10
1622754610000|2021-06-03 21:10:10|83431.5|83320.5|83426|83315|83431.5|83320.5|83426|83315|4
1622754620000|2021-06-03 21:10:20|83425.5|83314.5|83422.1|83311.1|83430.7|83319.7|83408|83297|7
1622754630000|2021-06-03 21:10:30|83422.8|83311.8|83417.8|83306.8|83427|83316|83417.8|83306.8|5
1622754640000|2021-06-03 21:10:40|83409.9|83298.9|83427.8|83316.8|83438.4|83327.4|83409.9|83298.9|29
1622754650000|2021-06-03 21:10:50|83424.1|83313.1|83425.6|83314.6|83433.3|83322.3|83424.1|83313.1|6
1622754660000|2021-06-03 21:11:00|83399.5|83288.5|83416.1|83305.1|83419.4|83308.4|83399.5|83288.5|7
1622754670000|2021-06-03 21:11:10|83422.2|83311.2|83425.4|83314.4|83434.4|83323.4|83422.2|83311.2|12
1622754680000|2021-06-03 21:11:20|83426.5|83315.5|83419.3|83308.3|83426.5|83315.5|83410.4|83299.4|5
1622754690000|2021-06-03 21:11:30|83420.6|83309.6|83414.3|83303.3|83423.4|83312.4|83409.4|83298.4|6
1622754700000|2021-06-03 21:11:40|83404.1|83293.1|83407.3|83296.3|83435.1|83324.1|83404.1|83293.1|9
1622754710000|2021-06-03 21:11:50|83395.2|83284.2|83409.4|83298.4|83437.8|83326.8|83395.2|83284.2|4
1622754720000|2021-06-03 21:12:00|83423.8|83312.8|83421.6|83310.6|83435.4|83324.4|83418.8|83307.8|11
1622754730000|2021-06-03 21:12:10|83409.8|83298.8|83433.2|83322.2|83438.2|83327.2|83409.8|83298.8|16
1622754740000|2021-06-03 21:12:20|83429.9|83318.9|83427.3|83316.3|83439.3|83328.3|83427.3|83316.3|17
1622754750000|2021-06-03 21:12:30|83427.9|83316.9|83413.4|83302.4|83427.9|83316.9|83411|83300|7
1622754760000|2021-06-03 21:12:40|83419.9|83308.9|83406.4|83295.4|83419.9|83308.9|83406.4|83295.4|4
1622754770000|2021-06-03 21:12:50|83401.2|83290.2|83405.4|83294.4|83408.9|83297.9|83400.2|83289.2|5
1622754780000|2021-06-03 21:13:00|83420.6|83309.6|83428.4|83317.4|83437.5|83326.5|83420.6|83309.6|18
1622754790000|2021-06-03 21:13:10|83426.5|83315.5|83424.9|83313.9|83428.9|83317.9|83424.8|83313.8|9
1622754800000|2021-06-03 21:13:20|83414.4|83303.4|83427.6|83316.6|83431.3|83320.3|83414.2|83303.2|11
1622754810000|2021-06-03 21:13:30|83429|83318|83424.7|83313.7|83435|83324|83424.7|83313.7|6
1622754820000|2021-06-03 21:13:40|83405.1|83294.1|83415.2|83304.2|83424.3|83313.3|83405.1|83294.1|5
1622754830000|2021-06-03 21:13:50|83413.1|83302.1|83422.7|83311.7|83424.6|83313.6|83413.1|83302.1|7
1622754840000|2021-06-03 21:14:00|83422.4|83311.4|83425.1|83314.1|83433.8|83322.8|83417.8|83306.8|10
1622754850000|2021-06-03 21:14:10|83427.4|83316.4|83421.9|83310.9|83427.4|83316.4|83421.9|83310.9|2
1622754860000|2021-06-03 21:14:20|83432.3|83321.3|83419.6|83308.6|83432.3|83321.3|83419.6|83308.6|6
1622754870000|2021-06-03 21:14:30|83410.7|83299.7|83407.4|83296.4|83411.6|83300.6|83407.4|83296.4|3
1622754880000|2021-06-03 21:14:40|83409|83298|83417.3|83306.3|83425.3|83314.3|83409|83298|6
1622754890000|2021-06-03 21:14:50|83408.2|83297.2|83425.3|83314.3|83434.1|83323.1|83408.2|83297.2|9
1622754900000|2021-06-03 21:15:00|83429.5|83318.5|83420.6|83309.6|83433.7|83322.7|83420.6|83309.6|5
1622754910000|2021-06-03 21:15:10|83412.3|83301.3|83427.2|83316.2|83439.3|83328.3|83412.3|83301.3|8
1622754920000|2021-06-03 21:15:20|83428.5|83317.5|83427.2|83316.2|83434.2|83323.2|83427.2|83316.2|4
1622754930000|2021-06-03 21:15:30|83432.1|83321.1|83427.2|83316.2|83432.1|83321.1|83427.2|83316.2|2
1622754940000|2021-06-03 21:15:40|83397.1|83286.1|83421.3|83310.3|83426.5|83315.5|83391.6|83280.6|12
1622754950000|2021-06-03 21:15:50|83421.4|83310.4|83416.6|83305.6|83432.8|83321.8|83411.4|83300.4|31
1622754960000|2021-06-03 21:16:00|83416.7|83305.7|83434.6|83323.6|83434.6|83323.6|83416.6|83305.6|19
1622754970000|2021-06-03 21:16:10|83432.4|83321.4|83433.5|83322.5|83442|83331|83429.1|83318.1|8
1622754980000|2021-06-03 21:16:20|83434.6|83323.6|83429.1|83318.1|83434.6|83323.6|83427.3|83316.3|4
1622754990000|2021-06-03 21:16:30|83414.9|83303.9|83432.7|83321.7|83437.9|83326.9|83414.9|83303.9|4
1622755000000|2021-06-03 21:16:40|83439.3|83328.3|83438.6|83327.6|83440.3|83329.3|83435.6|83324.6|7
1622755010000|2021-06-03 21:16:50|83436.9|83325.9|83429.8|83318.8|83437.6|83326.6|83417.9|83306.9|11
1622755020000|2021-06-03 21:17:00|83436.3|83325.3|83433.3|83322.3|83438.3|83327.3|83413.2|83302.2|8
1622755030000|2021-06-03 21:17:10|83426.8|83315.8|83436.6|83325.6|83436.6|83325.6|83417.6|83306.6|7
1622755040000|2021-06-03 21:17:20|83421.9|83310.9|83423|83312|83426.5|83315.5|83421.9|83310.9|6
1622755050000|2021-06-03 21:17:30|83418|83307|83438.9|83327.9|83438.9|83327.9|83418|83307|2
1622755060000|2021-06-03 21:17:40|83437.7|83326.7|83417.3|83306.3|83437.7|83326.7|83417.3|83306.3|2
1622755070000|2021-06-03 21:17:50|83417.2|83306.2|83431|83320|83432.6|83321.6|83417.2|83306.2|7
1622755080000|2021-06-03 21:18:00|83437|83326|83443.9|83332.9|83443.9|83332.9|83435.4|83324.4|7
1622755090000|2021-06-03 21:18:10|83444.7|83333.7|83434.1|83323.1|83444.7|83333.7|83434.1|83323.1|3
1622755100000|2021-06-03 21:18:20|83405.6|83294.6|83399.6|83288.6|83408|83297|83399.6|83288.6|3
1622755110000|2021-06-03 21:18:30|83423.9|83312.9|83431.9|83320.9|83435.3|83324.3|83423.9|83312.9|9
1622755120000|2021-06-03 21:18:40|83444.2|83333.2|83442.6|83331.6|83444.2|83333.2|83431.1|83320.1|7
1622755130000|2021-06-03 21:18:50|83442.9|83331.9|83403.3|83292.3|83442.9|83331.9|83403.3|83292.3|3
1622755140000|2021-06-03 21:19:00|83424.5|83313.5|83413.2|83302.2|83424.5|83313.5|83413.2|83302.2|2
1622755150000|2021-06-03 21:19:10|83419.8|83308.8|83421.8|83310.8|83421.8|83310.8|83413.2|83302.2|3
1622755160000|2021-06-03 21:19:20|83438.7|83327.7|83435.8|83324.8|83444.1|83333.1|83426.7|83315.7|14
1622755170000|2021-06-03 21:19:30|83436.6|83325.6|83431.7|83320.7|83436.6|83325.6|83426.7|83315.7|6
1622755180000|2021-06-03 21:19:40|83437.4|83326.4|83420.5|83309.5|83437.4|83326.4|83418.6|83307.6|5
1622755190000|2021-06-03 21:19:50|83421.5|83310.5|83421.5|83310.5|83421.5|83310.5|83418.6|83307.6|3
1622755200000|2021-06-03 21:20:00|83422.7|83311.7|83437.7|83326.7|83441.7|83330.7|83416|83305|12
1622755210000|2021-06-03 21:20:10|83436.4|83325.4|83436.6|83325.6|83436.8|83325.8|83436.4|83325.4|3
1622755220000|2021-06-03 21:20:20|83437.2|83326.2|83437|83326|83437.2|83326.2|83437|83326|3
1622755230000|2021-06-03 21:20:30|83437.8|83326.8|83418.6|83307.6|83437.8|83326.8|83418.6|83307.6|3
1622755240000|2021-06-03 21:20:40|83422|83311|83405|83294|83440.7|83329.7|83405|83294|8
1622755250000|2021-06-03 21:20:50|83401.6|83290.6|83437.8|83326.8|83437.8|83326.8|83401.6|83290.6|6
1622755260000|2021-06-03 21:21:00|83427.3|83316.3|83420.2|83309.2|83429.1|83318.1|83419.9|83308.9|4
1622755270000|2021-06-03 21:21:10|83424|83313|83434.7|83323.7|83434.7|83323.7|83421|83310|8
1622755280000|2021-06-03 21:21:20|83430.6|83319.6|83436.4|83325.4|83436.4|83325.4|83430.6|83319.6|4
1622755290000|2021-06-03 21:21:30|83439.9|83328.9|83399.7|83288.7|83439.9|83328.9|83397.7|83286.7|6
1622755300000|2021-06-03 21:21:40|83392.2|83281.2|83434.3|83323.3|83434.3|83323.3|83392.2|83281.2|16
1622755310000|2021-06-03 21:21:50|83435.9|83324.9|83422.1|83311.1|83437.6|83326.6|83415.3|83304.3|6
1622755320000|2021-06-03 21:22:00|83421.7|83310.7|83438.7|83327.7|83440.8|83329.8|83421.7|83310.7|8
1622755330000|2021-06-03 21:22:10|83438.9|83327.9|83441|83330|83445.5|83334.5|83438.9|83327.9|6
1622755340000|2021-06-03 21:22:20|83441.3|83330.3|83430.2|83319.2|83441.3|83330.3|83430.2|83319.2|5
1622755350000|2021-06-03 21:22:30|83404.6|83293.6|83435.8|83324.8|83439.1|83328.1|83404.6|83293.6|7
1622755360000|2021-06-03 21:22:40|83438.2|83327.2|83429.9|83318.9|83438.2|83327.2|83429.1|83318.1|5
1622755370000|2021-06-03 21:22:50|83432.3|83321.3|83435|83324|83435|83324|83425.4|83314.4|3
1622755380000|2021-06-03 21:23:00|83435.9|83324.9|83411.3|83300.3|83435.9|83324.9|83411.3|83300.3|3
1622755390000|2021-06-03 21:23:10|83406.7|83295.7|83397|83286|83415.1|83304.1|83397|83286|4
1622755400000|2021-06-03 21:23:20|83399.2|83288.2|83422.7|83311.7|83423.6|83312.6|83399.2|83288.2|4
1622755410000|2021-06-03 21:23:30|83420.4|83309.4|83429.9|83318.9|83437|83326|83420.4|83309.4|8
1622755420000|2021-06-03 21:23:40|83435.7|83324.7|83432.2|83321.2|83436.6|83325.6|83424.5|83313.5|11
1622755430000|2021-06-03 21:23:50|83430|83319|83425.1|83314.1|83430|83319|83422.5|83311.5|3
1622755440000|2021-06-03 21:24:00|83429.8|83318.8|83425.8|83314.8|83429.8|83318.8|83422.3|83311.3|3
1622755450000|2021-06-03 21:24:10|83393.8|83282.8|83407.6|83296.6|83436.5|83325.5|83393.8|83282.8|11
1622755460000|2021-06-03 21:24:20|83412.4|83301.4|83431.6|83320.6|83431.6|83320.6|83409.9|83298.9|5
1622755470000|2021-06-03 21:24:30|83425.9|83314.9|83417|83306|83427.5|83316.5|83415.4|83304.4|5
1622755480000|2021-06-03 21:24:40|83443.6|83332.6|83434.8|83323.8|83443.6|83332.6|83431.6|83320.6|8
1622755490000|2021-06-03 21:24:50|83434.3|83323.3|83433.1|83322.1|83435.4|83324.4|83421.1|83310.1|6
1622755500000|2021-06-03 21:25:00|83433.2|83322.2|83412.7|83301.7|83436.2|83325.2|83412.7|83301.7|7
1622755510000|2021-06-03 21:25:10|83408.5|83297.5|83427.2|83316.2|83427.2|83316.2|83408.5|83297.5|8
1622755520000|2021-06-03 21:25:20|83420.5|83309.5|83417|83306|83420.5|83309.5|83417|83306|2
1622755530000|2021-06-03 21:25:30|83428.5|83317.5|83426.3|83315.3|83441.4|83330.4|83422|83311|4
1622755540000|2021-06-03 21:25:40|83427.2|83316.2|83434.4|83323.4|83434.4|83323.4|83426.2|83315.2|3
1622755550000|2021-06-03 21:25:50|83433.8|83322.8|83423.8|83312.8|83433.8|83322.8|83423.8|83312.8|5
1622755560000|2021-06-03 21:26:00|83391|83280|83428|83317|83428.8|83317.8|83391|83280|6
1622755570000|2021-06-03 21:26:10|83417.1|83306.1|83424.1|83313.1|83424.1|83313.1|83417.1|83306.1|2
1622755580000|2021-06-03 21:26:20|83422.2|83311.2|83422.3|83311.3|83432.9|83321.9|83422.2|83311.2|10
1622755590000|2021-06-03 21:26:30|83422.4|83311.4|83434.5|83323.5|83435.2|83324.2|83422.4|83311.4|3
1622755600000|2021-06-03 21:26:40|83449.1|83338.1|83441.1|83330.1|83449.1|83338.1|83441.1|83330.1|2
1622755610000|2021-06-03 21:26:50|83444.3|83333.3|83411.4|83300.4|83444.3|83333.3|83411.4|83300.4|6
1622755620000|2021-06-03 21:27:00|83411.1|83300.1|83421.2|83310.2|83421.2|83310.2|83411.1|83300.1|2
1622755630000|2021-06-03 21:27:10|83420.1|83309.1|83427.7|83316.7|83430.6|83319.6|83404|83293|6
1622755640000|2021-06-03 21:27:20|83426.6|83315.6|83428.1|83317.1|83428.1|83317.1|83426.6|83315.6|3
1622755650000|2021-06-03 21:27:30|83433.8|83322.8|83434.8|83323.8|83434.8|83323.8|83427.6|83316.6|5
1622755660000|2021-06-03 21:27:40|83436|83325|83425.3|83314.3|83436|83325|83425.3|83314.3|4
1622755670000|2021-06-03 21:27:50|83428.3|83317.3|83441.7|83330.7|83441.7|83330.7|83428.3|83317.3|8
1622755680000|2021-06-03 21:28:00|83442.7|83331.7|83441.9|83330.9|83442.7|83331.7|83440.2|83329.2|4
1622755690000|2021-06-03 21:28:10|83442.9|83331.9|83435.8|83324.8|83442.9|83331.9|83435.8|83324.8|6
1622755700000|2021-06-03 21:28:20|83437.4|83326.4|83437.2|83326.2|83437.4|83326.4|83437.2|83326.2|2
1622755710000|2021-06-03 21:28:30|83427.1|83316.1|83422.6|83311.6|83427.3|83316.3|83422.6|83311.6|3
1622755720000|2021-06-03 21:28:40|83423|83312|83431.5|83320.5|83441.6|83330.6|83398.7|83287.7|7
1622755730000|2021-06-03 21:28:50|83429.7|83318.7|83415.6|83304.6|83433.8|83322.8|83415.6|83304.6|9
1622755740000|2021-06-03 21:29:00|83417.7|83306.7|83417.8|83306.8|83427.6|83316.6|83410.6|83299.6|6
1622755750000|2021-06-03 21:29:10|83422.1|83311.1|83420.3|83309.3|83430.8|83319.8|83413.6|83302.6|8
1622755760000|2021-06-03 21:29:20|83419.4|83308.4|83436.4|83325.4|83436.4|83325.4|83416.9|83305.9|5
1622755770000|2021-06-03 21:29:30|83437.9|83326.9|83441.5|83330.5|83441.6|83330.6|83437.1|83326.1|6
1622755780000|2021-06-03 21:29:40|83414.7|83303.7|83428.7|83317.7|83428.7|83317.7|83404.4|83293.4|5
1622755790000|2021-06-03 21:29:50|83429.8|83318.8|83431.8|83320.8|83437.3|83326.3|83429.8|83318.8|17
1622755800000|2021-06-03 21:30:00|83435.4|83324.4|83424|83313|83442.8|83331.8|83424|83313|16
1622755810000|2021-06-03 21:30:10|83415.4|83304.4|83428.6|83317.6|83435.5|83324.5|83415.4|83304.4|8
1622755820000|2021-06-03 21:30:20|83424.6|83313.6|83442.3|83331.3|83448.2|83337.2|83424.6|83313.6|22
1622755830000|2021-06-03 21:30:30|83444.2|83333.2|83425.8|83314.8|83448.4|83337.4|83425.1|83314.1|10
1622755840000|2021-06-03 21:30:40|83433.7|83322.7|83416.8|83305.8|83433.7|83322.7|83416.8|83305.8|12
1622755850000|2021-06-03 21:30:50|83421.6|83310.6|83429.2|83318.2|83429.2|83318.2|83412.4|83301.4|8
1622755860000|2021-06-03 21:31:00|83429|83318|83432.7|83321.7|83434.2|83323.2|83425.5|83314.5|15
1622755870000|2021-06-03 21:31:10|83433.2|83322.2|83439.5|83328.5|83439.5|83328.5|83430.7|83319.7|14
1622755880000|2021-06-03 21:31:20|83438.2|83327.2|83440.1|83329.1|83440.7|83329.7|83434.5|83323.5|10
1622755890000|2021-06-03 21:31:30|83441|83330|83430.7|83319.7|83441|83330|83419.7|83308.7|8
1622755900000|2021-06-03 21:31:40|83429.1|83318.1|83422|83311|83433.6|83322.6|83419|83308|16
1622755910000|2021-06-03 21:31:50|83420.1|83309.1|83427.2|83316.2|83429.8|83318.8|83420.1|83309.1|6
1622755920000|2021-06-03 21:32:00|83427.1|83316.1|83437.9|83326.9|83443|83332|83426.9|83315.9|12
1622755930000|2021-06-03 21:32:10|83436.3|83325.3|83436.2|83325.2|83440.1|83329.1|83434.5|83323.5|15
1622755940000|2021-06-03 21:32:20|83435.9|83324.9|83431.6|83320.6|83439.7|83328.7|83420|83309|14
1622755950000|2021-06-03 21:32:30|83432.4|83321.4|83421.3|83310.3|83432.4|83321.4|83416|83305|8
1622755960000|2021-06-03 21:32:40|83419.1|83308.1|83424.3|83313.3|83430|83319|83416.6|83305.6|5
1622755970000|2021-06-03 21:32:50|83416|83305|83437.1|83326.1|83448.9|83337.9|83409.9|83298.9|7
1622755980000|2021-06-03 21:33:00|83437.6|83326.6|83436.2|83325.2|83448.7|83337.7|83436|83325|5
1622755990000|2021-06-03 21:33:10|83436.1|83325.1|83436.9|83325.9|83446.5|83335.5|83433.8|83322.8|9
1622756000000|2021-06-03 21:33:20|83435.9|83324.9|83415.3|83304.3|83435.9|83324.9|83403.1|83292.1|7
1622756010000|2021-06-03 21:33:30|83409.5|83298.5|83421.4|83310.4|83422.3|83311.3|83407.6|83296.6|5
1622756020000|2021-06-03 21:33:40|83421.5|83310.5|83409.7|83298.7|83423.7|83312.7|83409.7|83298.7|10
1622756030000|2021-06-03 21:33:50|83410.9|83299.9|83441.3|83330.3|83449.7|83338.7|83410.9|83299.9|6
1622756040000|2021-06-03 21:34:00|83441|83330|83434.6|83323.6|83449.5|83338.5|83434.6|83323.6|7
1622756050000|2021-06-03 21:34:10|83435.2|83324.2|83425.1|83314.1|83439.2|83328.2|83425.1|83314.1|5
1622756060000|2021-06-03 21:34:20|83417.7|83306.7|83407.1|83296.1|83440|83329|83407.1|83296.1|8
1622756070000|2021-06-03 21:34:30|83416.2|83305.2|83421.8|83310.8|83426|83315|83416.2|83305.2|10
1622756080000|2021-06-03 21:34:40|83417.5|83306.5|83438|83327|83438|83327|83417.5|83306.5|8
1622756090000|2021-06-03 21:34:50|83437.1|83326.1|83436.6|83325.6|83447.2|83336.2|83435.9|83324.9|9
1622756100000|2021-06-03 21:35:00|83440.9|83329.9|83428.7|83317.7|83446.9|83335.9|83428.7|83317.7|14
1622756110000|2021-06-03 21:35:10|83428.8|83317.8|83422.2|83311.2|83436.9|83325.9|83422.2|83311.2|7
1622756120000|2021-06-03 21:35:20|83420.9|83309.9|83416|83305|83429.3|83318.3|83409.3|83298.3|11
1622756130000|2021-06-03 21:35:30|83417.9|83306.9|83438.6|83327.6|83438.6|83327.6|83417|83306|18
1622756140000|2021-06-03 21:35:40|83441.6|83330.6|83438.1|83327.1|83447|83336|83437.3|83326.3|14
1622756150000|2021-06-03 21:35:50|83438.6|83327.6|83442.8|83331.8|83442.8|83331.8|83416.5|83305.5|15
1622756160000|2021-06-03 21:36:00|83439|83328|83433.7|83322.7|83443.6|83332.6|83430.3|83319.3|11
1622756170000|2021-06-03 21:36:10|83430|83319|83426.8|83315.8|83441.1|83330.1|83426.8|83315.8|9
1622756180000|2021-06-03 21:36:20|83424.7|83313.7|83414.2|83303.2|83429.2|83318.2|83414.2|83303.2|12
1622756190000|2021-06-03 21:36:30|83417.4|83306.4|83398.7|83287.7|83422.2|83311.2|83398.7|83287.7|3
1622756200000|2021-06-03 21:36:40|83404.8|83293.8|83408.9|83297.9|83408.9|83297.9|83404.8|83293.8|2
1622756210000|2021-06-03 21:36:50|83419|83308|83415.9|83304.9|83433.5|83322.5|83415.9|83304.9|17
1622756220000|2021-06-03 21:37:00|83416.9|83305.9|83436.7|83325.7|83438.1|83327.1|83412.8|83301.8|10
1622756230000|2021-06-03 21:37:10|83438.4|83327.4|83407|83296|83438.4|83327.4|83407|83296|9
1622756240000|2021-06-03 21:37:20|83414.4|83303.4|83414.8|83303.8|83418.5|83307.5|83412.6|83301.6|4
1622756250000|2021-06-03 21:37:30|83429.7|83318.7|83429.4|83318.4|83436.3|83325.3|83429.4|83318.4|9
1622756260000|2021-06-03 21:37:40|83429.6|83318.6|83405.4|83294.4|83434.9|83323.9|83405.4|83294.4|9
1622756270000|2021-06-03 21:37:50|83409.3|83298.3|83432|83321|83438.9|83327.9|83409.3|83298.3|11
1622756280000|2021-06-03 21:38:00|83443.1|83332.1|83411.6|83300.6|83443.1|83332.1|83411.6|83300.6|8
1622756290000|2021-06-03 21:38:10|83416.7|83305.7|83423.5|83312.5|83453.4|83342.4|83416.7|83305.7|6
1622756300000|2021-06-03 21:38:20|83434.3|83323.3|83403.3|83292.3|83434.3|83323.3|83403.3|83292.3|12
1622756310000|2021-06-03 21:38:30|83410.6|83299.6|83442.7|83331.7|83449.4|83338.4|83410.6|83299.6|16
1622756320000|2021-06-03 21:38:40|83432.9|83321.9|83414.7|83303.7|83441.8|83330.8|83414.7|83303.7|6
1622756330000|2021-06-03 21:38:50|83418.1|83307.1|83424|83313|83428.6|83317.6|83418.1|83307.1|8
1622756340000|2021-06-03 21:39:00|83421.6|83310.6|83418.7|83307.7|83421.6|83310.6|83418.7|83307.7|2
1622756350000|2021-06-03 21:39:10|83429.7|83318.7|83418.1|83307.1|83432.8|83321.8|83418.1|83307.1|12
1622756360000|2021-06-03 21:39:20|83419.1|83308.1|83408.7|83297.7|83419.1|83308.1|83408.7|83297.7|2
1622756370000|2021-06-03 21:39:30|83421.9|83310.9|83430.7|83319.7|83431.5|83320.5|83419.2|83308.2|5
1622756380000|2021-06-03 21:39:40|83430.4|83319.4|83413.8|83302.8|83431|83320|83413.8|83302.8|10
1622756390000|2021-06-03 21:39:50|83419|83308|83416.2|83305.2|83423.6|83312.6|83415.9|83304.9|9
1622756400000|2021-06-03 21:40:00|83418.1|83307.1|83412.8|83301.8|83424.4|83313.4|83409.4|83298.4|8
1622756410000|2021-06-03 21:40:10|83414.1|83303.1|83424.9|83313.9|83427.9|83316.9|83414.1|83303.1|9
1622756420000|2021-06-03 21:40:20|83427|83316|83430.8|83319.8|83430.8|83319.8|83427|83316|7
1622756430000|2021-06-03 21:40:30|83430.2|83319.2|83430.9|83319.9|83431.6|83320.6|83430.2|83319.2|9
1622756440000|2021-06-03 21:40:40|83421.4|83310.4|83424.3|83313.3|83424.3|83313.3|83413.4|83302.4|8
1622756450000|2021-06-03 21:40:50|83425.5|83314.5|83412.5|83301.5|83425.5|83314.5|83412.5|83301.5|5
1622756460000|2021-06-03 21:41:00|83416.3|83305.3|83416.5|83305.5|83416.5|83305.5|83412.3|83301.3|5
1622756470000|2021-06-03 21:41:10|83426.4|83315.4|83411.4|83300.4|83453.7|83342.7|83411.4|83300.4|16
1622756480000|2021-06-03 21:41:20|83414.6|83303.6|83426.5|83315.5|83434.6|83323.6|83414.6|83303.6|12
1622756490000|2021-06-03 21:41:30|83428.1|83317.1|83410.4|83299.4|83430.9|83319.9|83410.4|83299.4|8
1622756500000|2021-06-03 21:41:40|83417.1|83306.1|83423.6|83312.6|83423.6|83312.6|83416|83305|11
1622756510000|2021-06-03 21:41:50|83421.4|83310.4|83418.7|83307.7|83421.4|83310.4|83416.9|83305.9|3
1622756520000|2021-06-03 21:42:00|83421.1|83310.1|83423.7|83312.7|83426.6|83315.6|83416.5|83305.5|6
1622756530000|2021-06-03 21:42:10|83425.8|83314.8|83426.9|83315.9|83428.3|83317.3|83425.4|83314.4|6
1622756540000|2021-06-03 21:42:20|83440.2|83329.2|83406.6|83295.6|83440.2|83329.2|83406.6|83295.6|5
1622756550000|2021-06-03 21:42:30|83402.3|83291.3|83412.4|83301.4|83419.4|83308.4|83402.3|83291.3|8
1622756560000|2021-06-03 21:42:40|83409.7|83298.7|83416.5|83305.5|83420.5|83309.5|83409.7|83298.7|7
1622756570000|2021-06-03 21:42:50|83413.2|83302.2|83406.1|83295.1|83419.6|83308.6|83406.1|83295.1|5
1622756580000|2021-06-03 21:43:00|83430.4|83319.4|83430.8|83319.8|83431.6|83320.6|83430.4|83319.4|5
1622756590000|2021-06-03 21:43:10|83430.6|83319.6|83430.9|83319.9|83431.9|83320.9|83430.6|83319.6|6
1622756600000|2021-06-03 21:43:20|83443.4|83332.4|83412.1|83301.1|83443.4|83332.4|83412.1|83301.1|4
1622756610000|2021-06-03 21:43:30|83419.8|83308.8|83411.3|83300.3|83422.4|83311.4|83411.3|83300.3|7
1622756620000|2021-06-03 21:43:40|83415.1|83304.1|83416.5|83305.5|83423.8|83312.8|83415.1|83304.1|6
1622756630000|2021-06-03 21:43:50|83414.5|83303.5|83430.4|83319.4|83431.2|83320.2|83408.5|83297.5|5
1622756640000|2021-06-03 21:44:00|83430.2|83319.2|83435.5|83324.5|83435.5|83324.5|83430.1|83319.1|6
1622756650000|2021-06-03 21:44:10|83445.4|83334.4|83388.6|83277.6|83445.4|83334.4|83388.6|83277.6|9
1622756660000|2021-06-03 21:44:20|83388.8|83277.8|83420.4|83309.4|83420.4|83309.4|83388.8|83277.8|9
1622756670000|2021-06-03 21:44:30|83419.6|83308.6|83403.1|83292.1|83422.1|83311.1|83403.1|83292.1|11
1622756680000|2021-06-03 21:44:40|83415.4|83304.4|83414.4|83303.4|83419.2|83308.2|83414.4|83303.4|6
1622756690000|2021-06-03 21:44:50|83432.4|83321.4|83431|83320|83432.4|83321.4|83425.6|83314.6|10
1622756700000|2021-06-03 21:45:00|83423.3|83312.3|83420.2|83309.2|83423.3|83312.3|83410.3|83299.3|13
1622756710000|2021-06-03 21:45:10|83414|83303|83411.3|83300.3|83420.5|83309.5|83394.9|83283.9|9
1622756720000|2021-06-03 21:45:20|83399.9|83288.9|83412.5|83301.5|83413.8|83302.8|83399.9|83288.9|11
1622756730000|2021-06-03 21:45:30|83412|83301|83406.1|83295.1|83412|83301|83403.4|83292.4|6
1622756740000|2021-06-03 21:45:40|83393.4|83282.4|83422.2|83311.2|83422.2|83311.2|83393.4|83282.4|8
1622756750000|2021-06-03 21:45:50|83425.4|83314.4|83413.2|83302.2|83427.3|83316.3|83401.5|83290.5|13
1622756760000|2021-06-03 21:46:00|83414.2|83303.2|83417.6|83306.6|83422.9|83311.9|83399.7|83288.7|14
1622756770000|2021-06-03 21:46:10|83404.1|83293.1|83399|83288|83420.3|83309.3|83395.1|83284.1|13
1622756780000|2021-06-03 21:46:20|83395.6|83284.6|83409.9|83298.9|83410.1|83299.1|83391.8|83280.8|16
1622756790000|2021-06-03 21:46:30|83407.9|83296.9|83405.4|83294.4|83409.3|83298.3|83399.3|83288.3|9
1622756800000|2021-06-03 21:46:40|83424.4|83313.4|83429|83318|83429.8|83318.8|83424.4|83313.4|13
1622756810000|2021-06-03 21:46:50|83427|83316|83424.1|83313.1|83427.1|83316.1|83424.1|83313.1|10
1622756820000|2021-06-03 21:47:00|83424.5|83313.5|83404.5|83293.5|83424.5|83313.5|83370|83259|7
1622756830000|2021-06-03 21:47:10|83407.2|83296.2|83409|83298|83409|83298|83399.1|83288.1|9
1622756840000|2021-06-03 21:47:20|83405.1|83294.1|83404.3|83293.3|83408.7|83297.7|83403.3|83292.3|9
1622756850000|2021-06-03 21:47:30|83404.9|83293.9|83417.7|83306.7|83417.7|83306.7|83403.7|83292.7|12
1622756860000|2021-06-03 21:47:40|83425.6|83314.6|83419|83308|83428.6|83317.6|83412.6|83301.6|25
1622756870000|2021-06-03 21:47:50|83417.1|83306.1|83420.7|83309.7|83421.3|83310.3|83414.5|83303.5|10
1622756880000|2021-06-03 21:48:00|83405.5|83294.5|83399.6|83288.6|83408.1|83297.1|83396.6|83285.6|10
1622756890000|2021-06-03 21:48:10|83402.8|83291.8|83399.3|83288.3|83407.9|83296.9|83399.3|83288.3|6
1622756900000|2021-06-03 21:48:20|83397.6|83286.6|83401.5|83290.5|83401.7|83290.7|83397.6|83286.6|10
1622756910000|2021-06-03 21:48:30|83420.9|83309.9|83405.7|83294.7|83420.9|83309.9|83401.9|83290.9|15
1622756920000|2021-06-03 21:48:40|83407.9|83296.9|83413.5|83302.5|83413.5|83302.5|83407.9|83296.9|17
1622756930000|2021-06-03 21:48:50|83413.1|83302.1|83396.9|83285.9|83413.1|83302.1|83395.2|83284.2|10
1622756940000|2021-06-03 21:49:00|83400.8|83289.8|83403.1|83292.1|83408.7|83297.7|83400.8|83289.8|10
1622756950000|2021-06-03 21:49:10|83405.1|83294.1|83391.9|83280.9|83405.1|83294.1|83391.9|83280.9|10
1622756960000|2021-06-03 21:49:20|83401.3|83290.3|83419.8|83308.8|83420.8|83309.8|83401.3|83290.3|11
1622756970000|2021-06-03 21:49:30|83420.9|83309.9|83414|83303|83420.9|83309.9|83410.3|83299.3|25
1622756980000|2021-06-03 21:49:40|83414.3|83303.3|83406.8|83295.8|83414.3|83303.3|83406.8|83295.8|22
1622756990000|2021-06-03 21:49:50|83406.9|83295.9|83390.7|83279.7|83413.8|83302.8|83384|83273|11
1622757000000|2021-06-03 21:50:00|83397.6|83286.6|83382|83271|83404.4|83293.4|83382|83271|7
1622757010000|2021-06-03 21:50:10|83384.1|83273.1|83403.1|83292.1|83407|83296|83384.1|83273.1|17
1622757020000|2021-06-03 21:50:20|83416.6|83305.6|83414.7|83303.7|83420.6|83309.6|83414.7|83303.7|10
1622757030000|2021-06-03 21:50:30|83418.4|83307.4|83413.4|83302.4|83419.3|83308.3|83396.4|83285.4|19
1622757040000|2021-06-03 21:50:40|83413|83302|83397.7|83286.7|83419.5|83308.5|83397.7|83286.7|13
1622757050000|2021-06-03 21:50:50|83403|83292|83396.2|83285.2|83411.2|83300.2|83392.1|83281.1|13
1622757060000|2021-06-03 21:51:00|83400.5|83289.5|83404.1|83293.1|83412.3|83301.3|83397|83286|12
1622757070000|2021-06-03 21:51:10|83405.4|83294.4|83389|83278|83406.3|83295.3|83381.2|83270.2|25
1622757080000|2021-06-03 21:51:20|83386.3|83275.3|83387.1|83276.1|83391.7|83280.7|83381.2|83270.2|15
1622757090000|2021-06-03 21:51:30|83390.7|83279.7|83384.6|83273.6|83392.5|83281.5|83380.1|83269.1|12
1622757100000|2021-06-03 21:51:40|83382.7|83271.7|83391.8|83280.8|83394|83283|83380.1|83269.1|7
1622757110000|2021-06-03 21:51:50|83393.3|83282.3|83386.4|83275.4|83393.4|83282.4|83386.3|83275.3|17
1622757120000|2021-06-03 21:52:00|83391.1|83280.1|83390.2|83279.2|83393|83282|83390.2|83279.2|9
1622757130000|2021-06-03 21:52:10|83383.2|83272.2|83382.5|83271.5|83388.5|83277.5|83379.2|83268.2|12
1622757140000|2021-06-03 21:52:20|83385.4|83274.4|83381.2|83270.2|83389.1|83278.1|83381|83270|13
1622757150000|2021-06-03 21:52:30|83386.4|83275.4|83385|83274|83386.7|83275.7|83378.6|83267.6|6
1622757160000|2021-06-03 21:52:40|83395.1|83284.1|83394.3|83283.3|83397.2|83286.2|83385.7|83274.7|10
1622757170000|2021-06-03 21:52:50|83392.5|83281.5|83395.5|83284.5|83399.4|83288.4|83391.7|83281.5|17
1622757180000|2021-06-03 21:53:00|83395.3|83284.3|83390.2|83280.8|83396.1|83285.1|83381.5|83270.5|12
1622757190000|2021-06-03 21:53:10|83392.9|83281.9|83397|83286|83397|83286|83388.2|83277.2|17
1622757200000|2021-06-03 21:53:20|83399.1|83288.1|83395.2|83284.2|83399.1|83288.1|83395.2|83284.2|9
1622757210000|2021-06-03 21:53:30|83389.3|83287|83391.2|83280.2|83391.2|83287|83385.2|83275.9|7
1622757220000|2021-06-03 21:53:40|83391.5|83280.5|83391.9|83280.9|83391.9|83280.9|83388.8|83277.8|5
1622757230000|2021-06-03 21:53:50|83392.3|83281.3|83390.3|83279.3|83397|83286|83384.5|83273.5|10
1622757240000|2021-06-03 21:54:00|83390.8|83279.8|83392.8|83285.3|83396.1|83285.3|83390.8|83279.8|7
1622757250000|2021-06-03 21:54:10|83389.7|83288.4|83396.1|83285.1|83396.1|83288.4|83389.7|83284.6|7
1622757260000|2021-06-03 21:54:20|83395.3|83285|83391.4|83280.4|83395.4|83285|83385.6|83274.6|7
1622757270000|2021-06-03 21:54:30|83386.1|83285|83394.1|83284.7|83394.1|83285|83386.1|83284.7|2
1622757280000|2021-06-03 21:54:40|83391.1|83284.4|83391.1|83281.7|83394.8|83286.8|83386.6|83281.5|12
1622757290000|2021-06-03 21:54:50|83392.5|83281.5|83387.4|83279.7|83392.5|83281.5|83382.5|83271.5|12
1622757300000|2021-06-03 21:55:00|83390.2|83280|83388.5|83277.5|83391.7|83280.9|83387|83276.9|16
1622757310000|2021-06-03 21:55:10|83388|83277|83388.8|83280.6|83393.3|83282.3|83388|83277|9
1622757320000|2021-06-03 21:55:20|83387.4|83281.4|83387.7|83276.7|83388.6|83281.4|83384.6|83273.6|9
1622757330000|2021-06-03 21:55:30|83388.3|83277.3|83387.8|83285.7|83393.4|83285.7|83382.9|83277.3|9
1622757340000|2021-06-03 21:55:40|83386.5|83284.4|83384.9|83285.5|83396.8|83286.6|83379.5|83268.5|13
1622757350000|2021-06-03 21:55:50|83395.9|83284.9|83390.3|83279.3|83395.9|83284.9|83386.7|83275.7|12
1622757360000|2021-06-03 21:56:00|83390.9|83279.9|83391.7|83280.7|83393.6|83282.6|83390.5|83279.5|6
1622757370000|2021-06-03 21:56:10|83390.1|83279.1|83392|83281|83392|83281|83383.3|83272.3|5
1622757380000|2021-06-03 21:56:20|83392.5|83281.5|83387.2|83279.5|83392.5|83282|83384.7|83277|12
1622757390000|2021-06-03 21:56:30|83387.8|83280.5|83393.4|83282.8|83393.4|83284.7|83385.5|83278.4|12
1622757400000|2021-06-03 21:56:40|83395.2|83284.2|83389.8|83279.9|83395.7|83284.7|83385.9|83274.9|9
1622757410000|2021-06-03 21:56:50|83391.3|83280.3|83391.8|83283.3|83391.8|83283.3|83382.2|83280|8
1622757420000|2021-06-03 21:57:00|83386.5|83285.3|83387.4|83276.4|83390.9|83285.3|83385|83274|7
1622757430000|2021-06-03 21:57:10|83389.2|83278.2|83390.9|83281.8|83392.2|83283|83388.2|83277.9|7
1622757440000|2021-06-03 21:57:20|83389.5|83281.1|83384.5|83280.4|83394.2|83283.6|83380|83272|12
1622757450000|2021-06-03 21:57:30|83385.7|83279.2|83392.6|83281.6|83393.1|83284.2|83385.7|83279.2|12
1622757460000|2021-06-03 21:57:40|83390.9|83282.8|83391.4|83283.4|83393|83283.4|83389.5|83281.8|8
1622757470000|2021-06-03 21:57:50|83390.1|83282.6|83388.8|83277.8|83390.1|83282.6|83383.4|83274.2|6
1622757480000|2021-06-03 21:58:00|83389.3|83278.3|83388.2|83277.2|83391.7|83280.7|83388.2|83277.2|8
1622757490000|2021-06-03 21:58:10|83389.3|83278.3|83397.2|83286.2|83397.2|83286.2|83389.2|83278.2|5
1622757500000|2021-06-03 21:58:20|83395.6|83284.6|83381.2|83284.6|83395.6|83285.9|83378.1|83273.3|15
1622757510000|2021-06-03 21:58:30|83378.5|83286.2|83387.7|83281.6|83387.9|83286.2|83378.5|83281.6|8
1622757520000|2021-06-03 21:58:40|83387.6|83281.4|83386.1|83281.9|83387.6|83284.4|83381.4|83281.4|11
1622757530000|2021-06-03 21:58:50|83382.2|83274.3|83383.1|83273.9|83383.6|83276.6|83377.6|83273.7|8
1622757540000|2021-06-03 21:59:00|83384.8|83273.8|83387.7|83276.7|83387.9|83276.9|83384.8|83273.8|9
1622757550000|2021-06-03 21:59:10|83387.9|83276.9|83392.9|83281.9|83394.6|83283.6|83387.9|83276.9|6
1622757560000|2021-06-03 21:59:20|83392.5|83281.5|83384.4|83273.4|83393.6|83282.6|83378.5|83268|5
1622757570000|2021-06-03 21:59:30|83391.9|83280.9|83385.9|83284.3|83397.6|83286.6|83385.9|83280.2|13
1622757580000|2021-06-03 21:59:40|83384.5|83284.4|83385.1|83279.4|83387.8|83284.4|83379.7|83277.1|18
1622757590000|2021-06-03 21:59:50|83386.8|83278.4|83381.2|83282.5|83386.8|83283.6|83377.6|83278.4|8
1622757600000|2021-06-03 22:00:00|83383.3|83283.8|83372.5|83282.6|83386.7|83286.8|83369|83274.4|50
1622757610000|2021-06-03 22:00:10|83379.6|83280.9|83378.6|83282.4|83383.4|83283.5|83374.9|83280.1|28
1622757620000|2021-06-03 22:00:20|83378.5|83282.2|83379.4|83278.2|83383.3|83284|83376.3|83277.2|22
1622757630000|2021-06-03 22:00:30|83380.2|83278.7|83378.9|83281.6|83384.7|83282.6|83371.6|83271.6|33
1622757640000|2021-06-03 22:00:40|83369.4|83286.1|83379.3|83281.9|83379.3|83286.1|83368.9|83279.3|27
1622757650000|2021-06-03 22:00:50|83377.2|83282|83377.6|83281.1|83379.3|83283.3|83368.7|83280.6|12
1622757660000|2021-06-03 22:01:00|83373.4|83282.6|83351.1|83259|83373.4|83283.1|83348.6|83247.1|33
1622757670000|2021-06-03 22:01:10|83348.6|83256|83360.3|83260.3|83360.3|83262.9|83348.6|83248.7|48
1622757680000|2021-06-03 22:01:20|83359.6|83259.2|83353.5|83252.9|83364|83260.2|83349|83240.3|63
1622757690000|2021-06-03 22:01:30|83357.9|83254|83368.9|83257.9|83374.9|83263.9|83353.2|83247|55
1622757700000|2021-06-03 22:01:40|83367.1|83256.1|83359.6|83258.6|83370|83259|83357.7|83246.9|56
1622757710000|2021-06-03 22:01:50|83358.3|83258.7|83358.3|83255|83361.7|83260.2|83354|83253.5|41
1622757720000|2021-06-03 22:02:00|83357.1|83254.1|83354.8|83254.8|83360.9|83256.6|83346|83238.2|34
1622757730000|2021-06-03 22:02:10|83354.6|83255|83376.3|83265.3|83381.1|83270.1|83353.5|83248.9|48
1622757740000|2021-06-03 22:02:20|83379.5|83268.5|83371.2|83260.2|83380.7|83269.7|83366.5|83255.5|75
1622757750000|2021-06-03 22:02:30|83370.5|83259.5|83370.2|83259.2|83374.8|83263.8|83367.5|83256.5|50
1622757760000|2021-06-03 22:02:40|83370.5|83259.5|83364.3|83253.3|83374.9|83263.9|83363.8|83252.8|53
1622757770000|2021-06-03 22:02:50|83366.7|83255.7|83359.9|83257.9|83368.4|83258|83358.1|83252.9|36
1622757780000|2021-06-03 22:03:00|83353.8|83258.5|83367.2|83259.9|83368.5|83260.2|83353.8|83253.4|29
1622757790000|2021-06-03 22:03:10|83367.5|83257.9|83363.3|83259.6|83368.6|83260.4|83361.3|83250.3|24
1622757800000|2021-06-03 22:03:20|83362.5|83267.2|83367.5|83259.3|83372.8|83267.2|83359.7|83252.6|23
1622757810000|2021-06-03 22:03:30|83363.6|83257|83360|83249|83369.6|83260.2|83360|83249|53
1622757820000|2021-06-03 22:03:40|83361.5|83250.5|83360.8|83249.8|83367.4|83256.4|83356.3|83245.3|32
1622757830000|2021-06-03 22:03:50|83357.5|83246.5|83360.1|83249.1|83362.9|83251.9|83357.5|83246.5|23
1622757840000|2021-06-03 22:04:00|83361.8|83250.8|83361.2|83250.2|83363.4|83253.1|83360|83249|11
1622757850000|2021-06-03 22:04:10|83363.1|83252.1|83364.4|83253.4|83364.4|83253.4|83360.3|83249.3|13
1622757860000|2021-06-03 22:04:20|83362.7|83251.7|83366.9|83255.9|83367.5|83256.5|83362.7|83251.7|15
1622757870000|2021-06-03 22:04:30|83366.8|83255.8|83367.4|83256.4|83367.4|83256.4|83363.6|83252.6|14
1622757880000|2021-06-03 22:04:40|83369.2|83258.2|83368.2|83257.2|83370.4|83259.4|83366.4|83255.4|16
1622757890000|2021-06-03 22:04:50|83368.7|83257.7|83362.4|83251.4|83368.7|83257.7|83361.1|83250.1|13
1622757900000|2021-06-03 22:05:00|83366|83255|83362.3|83251.3|83366.2|83255.2|83359.8|83248.8|33
1622757910000|2021-06-03 22:05:10|83364.1|83253.1|83357.4|83248|83365.2|83254.2|83355.1|83244.1|32
1622757920000|2021-06-03 22:05:20|83358.1|83247.3|83362.3|83251.3|83364.8|83254.1|83358.1|83247.3|34
1622757930000|2021-06-03 22:05:30|83363.4|83252.4|83361.7|83254.1|83363.7|83254.1|83352.4|83241.4|56
1622757940000|2021-06-03 22:05:40|83360.6|83252.3|83362|83264.4|83364.2|83264.4|83356.3|83249.1|58
1622757950000|2021-06-03 22:05:50|83363.8|83263|83368.3|83257.3|83369.8|83263.3|83358.2|83254.4|51
1622757960000|2021-06-03 22:06:00|83366.4|83258.5|83374.8|83263.8|83377.3|83270|83363.9|83258.3|52
1622757970000|2021-06-03 22:06:10|83375.1|83264.1|83375.1|83284.2|83379.7|83285.2|83370.1|83262.3|55
1622757980000|2021-06-03 22:06:20|83375.2|83284.3|83380.5|83290|83385.1|83291|83373.3|83283.8|36
1622757990000|2021-06-03 22:06:30|83378|83287.6|83377|83266|83381.7|83293.4|83365.4|83254.4|49
1622758000000|2021-06-03 22:06:40|83375.2|83264.2|83372.4|83262|83379.6|83281.1|83366|83255|79
1622758010000|2021-06-03 22:06:50|83369.9|83258.9|83366.9|83270.2|83376.1|83275.7|83363.6|83257.7|79
1622758020000|2021-06-03 22:07:00|83370.5|83267.2|83367.9|83266.9|83373.1|83272.8|83365.2|83262.8|73
1622758030000|2021-06-03 22:07:10|83368.5|83265.8|83370.4|83274.8|83371.1|83277.1|83367.1|83265.8|40
1622758040000|2021-06-03 22:07:20|83369.2|83274.5|83378.7|83272.4|83383.5|83282.7|83369.1|83269.7|31
1622758050000|2021-06-03 22:07:30|83379.1|83275.1|83380.8|83278.4|83384.8|83282.6|83373.1|83270.6|69
1622758060000|2021-06-03 22:07:40|83381.1|83279.1|83374.5|83274.6|83381.1|83279.5|83370|83269.6|47
1622758070000|2021-06-03 22:07:50|83374.3|83274.5|83378.7|83274.6|83382.3|83282.1|83374.3|83272.4|62
1622758080000|2021-06-03 22:08:00|83378.8|83277.9|83373.9|83274.9|83384|83280|83373.9|83272.5|45
1622758090000|2021-06-03 22:08:10|83377.5|83273.9|83375.3|83269.5|83377.9|83277.3|83372.5|83267.6|69
1622758100000|2021-06-03 22:08:20|83373.6|83269.4|83382.8|83274|83385.4|83281|83373.6|83269.4|80
1622758110000|2021-06-03 22:08:30|83383.2|83273.9|83379.1|83277.3|83385|83279.2|83372.2|83268.7|80
1622758120000|2021-06-03 22:08:40|83379.8|83275.2|83377.4|83273.6|83381.1|83277.7|83372.1|83265.5|77
1622758130000|2021-06-03 22:08:50|83378.7|83273.1|83377.9|83267.7|83381.7|83278.6|83372.2|83267.4|80
1622758140000|2021-06-03 22:09:00|83374.5|83270.5|83380.6|83274.5|83381.3|83275.1|83369.5|83266.3|78
1622758150000|2021-06-03 22:09:10|83380|83272|83371.2|83267.6|83381.7|83274.1|83371.2|83266.2|80
1622758160000|2021-06-03 22:09:20|83372.4|83267.7|83374.8|83267.9|83377.7|83272.4|83368.2|83264.6|80
1622758170000|2021-06-03 22:09:30|83371.9|83265.4|83375.5|83270.1|83381.3|83276.8|83367.1|83265.4|79
1622758180000|2021-06-03 22:09:40|83375|83267.1|83379.4|83273.4|83382|83276.7|83374.2|83267.1|80
1622758190000|2021-06-03 22:09:50|83375.7|83269.1|83373.5|83272.4|83381.2|83275.6|83369.3|83264.8|79
1622758200000|2021-06-03 22:10:00|83372.9|83270.4|83379.5|83268.5|83385|83274.8|83370.2|83264.9|80
1622758210000|2021-06-03 22:10:10|83381.9|83273.8|83374.5|83268.6|83384.9|83280.5|83368.5|83265|80
1622758220000|2021-06-03 22:10:20|83376.3|83268.7|83376.3|83277.9|83380.8|83280|83371.9|83266.6|80
1622758230000|2021-06-03 22:10:30|83377.1|83279.4|83380.1|83285.4|83387.5|83285.4|83375.6|83273.2|80
1622758240000|2021-06-03 22:10:40|83380.8|83277|83381.8|83282|83388.5|83290.2|83380.2|83276.7|80
1622758250000|2021-06-03 22:10:50|83379.2|83281.6|83385.1|83289.3|83387.8|83292.4|83378.5|83280.9|80
1622758260000|2021-06-03 22:11:00|83385|83290.1|83382.7|83289.6|83387.3|83290.1|83377.6|83281.5|80
1622758270000|2021-06-03 22:11:10|83383.2|83289.1|83383.9|83284.3|83388.7|83289.1|83377|83277.2|80
1622758280000|2021-06-03 22:11:20|83384.8|83287.9|83388.4|83288.8|83389.9|83288.8|83377.4|83278.8|80
1622758290000|2021-06-03 22:11:30|83389.3|83293.5|83389.1|83284.2|83393.5|83293.5|83378.7|83279|80
1622758300000|2021-06-03 22:11:40|83385.6|83283.6|83388.5|83282.3|83395.6|83293.6|83381.1|83277.1|80
1622758310000|2021-06-03 22:11:50|83387.7|83282.9|83388.4|83289.8|83394.2|83298.5|83379.6|83279.4|80
1622758320000|2021-06-03 22:12:00|83388.3|83294|83385.9|83300.9|83391.3|83302.7|83380.1|83294|39
1622758330000|2021-06-03 22:12:10|83384.7|83301.3|83387.6|83300.4|83389.8|83303.1|83382.4|83291.1|59
1622758340000|2021-06-03 22:12:20|83388.5|83303.5|83383|83275.2|83393.3|83305.8|83377.1|83268.7|80
1622758350000|2021-06-03 22:12:30|83380.9|83275.4|83384.6|83278.1|83387.6|83287.7|83373.7|83268.7|80
1622758360000|2021-06-03 22:12:40|83383.3|83279.3|83377|83277.5|83387|83289.7|83375.5|83264.5|80
1622758370000|2021-06-03 22:12:50|83374.3|83271.6|83378.2|83285|83383.6|83291.2|83374.3|83271.6|80
1622758380000|2021-06-03 22:13:00|83376.8|83284.2|83380.8|83278.8|83390|83292.7|83375.7|83267.3|80
1622758390000|2021-06-03 22:13:10|83377.9|83276.4|83385.9|83286|83390.4|83286.5|83377.9|83274.2|80
1622758400000|2021-06-03 22:13:20|83389.4|83287.9|83387.8|83279.1|83393.2|83289|83382.6|83277|78
1622758410000|2021-06-03 22:13:30|83384.7|83283.2|83386|83294.7|83391.8|83295.5|83382.4|83283.2|71
1622758420000|2021-06-03 22:13:40|83385|83292.2|83386.8|83298.1|83391.7|83302.7|83384.7|83291.2|44
1622758430000|2021-06-03 22:13:50|83387.2|83297.6|83384.9|83283.5|83392.5|83297.6|83382.3|83279.9|75
1622758440000|2021-06-03 22:14:00|83385.6|83285.5|83390.7|83285.1|83391.3|83290.2|83380.4|83277.2|80
1622758450000|2021-06-03 22:14:10|83388.6|83286.8|83395.4|83295.8|83395.4|83299.3|83380.5|83278.8|80
1622758460000|2021-06-03 22:14:20|83390.4|83290.5|83386.1|83286.4|83391.8|83293.5|83382.6|83285.1|79
1622758470000|2021-06-03 22:14:30|83387.3|83287.4|83383.9|83291|83391.3|83296.8|83380.5|83283.3|71
1622758480000|2021-06-03 22:14:40|83382.8|83290.9|83385.1|83292.1|83388.4|83298.6|83382.3|83289.3|77
1622758490000|2021-06-03 22:14:50|83385.4|83291|83384.8|83283.4|83389.6|83295.2|83379|83277.3|79
1622758500000|2021-06-03 22:15:00|83385.4|83287.1|83373.7|83277.8|83388|83288.5|83373.7|83273|78
1622758510000|2021-06-03 22:15:10|83373.9|83278.4|83370.8|83277.4|83378.4|83278.4|83369.9|83274.7|43
1622758520000|2021-06-03 22:15:20|83371|83277.6|83374.3|83274.5|83376.8|83281|83370.8|83271.3|51
1622758530000|2021-06-03 22:15:30|83375.1|83275|83370.9|83278.4|83375.2|83282.5|83365.3|83274.3|55
1622758540000|2021-06-03 22:15:40|83370.6|83279.5|83370.7|83277.3|83376.2|83280.9|83369.1|83271.7|65
1622758550000|2021-06-03 22:15:50|83369.5|83277.8|83373|83274.4|83373.9|83278.5|83367.1|83270.5|46
1622758560000|2021-06-03 22:16:00|83371.7|83272.4|83370.9|83281.4|83371.9|83281.4|83366|83272.4|18
1622758570000|2021-06-03 22:16:10|83372.2|83281.5|83370|83277.4|83374.8|83281.5|83368.1|83277.3|69
1622758580000|2021-06-03 22:16:20|83369.7|83268.8|83365.7|83274.1|83374.4|83280.3|83365.7|83268.8|45
1622758590000|2021-06-03 22:16:30|83367.3|83274.5|83366.6|83283.6|83369.6|83283.6|83364.3|83271.5|9
1622758600000|2021-06-03 22:16:40|83366.8|83283.7|83372.1|83280.7|83372.6|83283.9|83366.8|83278.6|8
1622758610000|2021-06-03 22:16:50|83373.9|83279.8|83366.1|83270.2|83373.9|83281.6|83366.1|83270.1|23
1622758620000|2021-06-03 22:17:00|83371.9|83268.8|83367.4|83274.1|83371.9|83276.3|83364|83268.8|14
1622758630000|2021-06-03 22:17:10|83367.3|83275.4|83367.5|83265.1|83369.3|83276.6|83365.5|83265.1|13
1622758640000|2021-06-03 22:17:20|83373.8|83264.6|83365.4|83279.1|83373.8|83280.5|83364.5|83262.2|7
1622758650000|2021-06-03 22:17:30|83364.6|83276.8|83367.2|83271.5|83374|83279.1|83361.2|83269.5|10
1622758660000|2021-06-03 22:17:40|83366.8|83272.1|83367.8|83274.3|83370.2|83277.9|83365.8|83271.9|13
1622758670000|2021-06-03 22:17:50|83366.9|83276.7|83366.8|83274.8|83369.4|83276.8|83364.1|83273.2|11
1622758680000|2021-06-03 22:18:00|83367.8|83274.6|83369.9|83273.8|83369.9|83280.5|83365.3|83271.1|21
1622758690000|2021-06-03 22:18:10|83368.9|83273.4|83370.2|83282.3|83372.1|83282.6|83365|83272.3|11
1622758700000|2021-06-03 22:18:20|83366|83277.6|83372.4|83261.4|83373.8|83279.6|83366|83257.8|11
1622758710000|2021-06-03 22:18:30|83375.7|83269.5|83364|83282.3|83378.4|83282.8|83362.3|83267.4|8
1622758720000|2021-06-03 22:18:40|83364.5|83285.1|83368.5|83283.3|83372.3|83285.1|83364.5|83279.5|11
1622758730000|2021-06-03 22:18:50|83369.5|83283.9|83368.2|83272.6|83371.6|83283.9|83368.2|83259.7|13
1622758740000|2021-06-03 22:19:00|83366.9|83272.5|83368.1|83274.8|83369|83276.6|83365.4|83272.5|10
1622758750000|2021-06-03 22:19:10|83367.9|83271.9|83369.2|83276.6|83373.4|83279|83366.4|83271.9|10
1622758760000|2021-06-03 22:19:20|83367|83280.9|83366.1|83264.9|83368.4|83281.9|83364.7|83264.9|16
1622758770000|2021-06-03 22:19:30|83373.8|83263.7|83374.6|83272.5|83376.1|83275.6|83364.5|83263.3|13
1622758780000|2021-06-03 22:19:40|83370.6|83274.4|83367.1|83272.7|83371.8|83281|83364.1|83267.8|28
1622758790000|2021-06-03 22:19:50|83367|83272.5|83367.9|83275.7|83368.4|83277.2|83365.8|83272.5|40
1622758800000|2021-06-03 22:20:00|83366.9|83276|83366.3|83279.4|83368.4|83279.8|83365|83274.8|37
1622758810000|2021-06-03 22:20:10|83369.5|83279|83369.3|83273|83369.8|83281.3|83366|83266.6|51
1622758820000|2021-06-03 22:20:20|83369.1|83278.4|83366.4|83277.6|83372.5|83283.4|83363.6|83273.5|39
1622758830000|2021-06-03 22:20:30|83365.3|83281|83368|83279.1|83370.3|83281.3|83365.3|83277.6|50
1622758840000|2021-06-03 22:20:40|83368.2|83279|83368.7|83273.3|83369.1|83281|83366.1|83269.5|58
1622758850000|2021-06-03 22:20:50|83368.6|83273.2|83367.1|83276.8|83369.8|83276.8|83366.7|83273.2|56
1622758860000|2021-06-03 22:21:00|83367.2|83276.9|83366.3|83272.5|83371.5|83281|83364.8|83268.9|59
1622758870000|2021-06-03 22:21:10|83364.8|83271.3|83366.1|83278.1|83370.7|83282.9|83363|83271.3|48
1622758880000|2021-06-03 22:21:20|83367.2|83277.9|83367.2|83279.6|83368.4|83280.3|83363.9|83277|40
1622758890000|2021-06-03 22:21:30|83366.9|83279.9|83367.8|83272.6|83369.5|83280|83365.5|83266.6|36
1622758900000|2021-06-03 22:21:40|83368.4|83273.1|83366.8|83276|83372.3|83276.8|83365.8|83272.5|48
1622758910000|2021-06-03 22:21:50|83366|83275.8|83368.3|83272.4|83369.6|83278.5|83365.8|83267.8|47
1622758920000|2021-06-03 22:22:00|83364.9|83278.3|83365.8|83280.8|83371.8|83282.3|83363|83276.8|60
1622758930000|2021-06-03 22:22:10|83369.9|83280|83372.9|83275.4|83372.9|83282.7|83365.7|83266.3|45
1622758940000|2021-06-03 22:22:20|83371.9|83275.5|83366.2|83279.8|83372.3|83280.9|83365.2|83275.2|60
1622758950000|2021-06-03 22:22:30|83367.3|83280.1|83366.5|83273|83368.7|83281.4|83365.2|83269.9|53
1622758960000|2021-06-03 22:22:40|83366.6|83273.2|83367.5|83276.3|83368.6|83276.9|83365.6|83272.5|54
1622758970000|2021-06-03 22:22:50|83367.4|83276.4|83362.9|83274.3|83367.8|83281.8|83362.9|83269.4|50
1622758980000|2021-06-03 22:23:00|83363.1|83275.1|83364.6|83281.7|83373.5|83282.5|83363.1|83271.5|58
1622758990000|2021-06-03 22:23:10|83362.9|83282.2|83371.3|83283|83375.8|83286.7|83362.7|83281.6|54
1622759000000|2021-06-03 22:23:20|83371.4|83283.2|83379.9|83281.7|83381.6|83283.2|83368.8|83271.6|58
1622759010000|2021-06-03 22:23:30|83378.6|83281.5|83379.4|83287.8|83380.8|83288.7|83376.2|83281.3|19
1622759020000|2021-06-03 22:23:40|83380.3|83288.5|83382.2|83278|83383.8|83288.9|83376.9|83273.8|14
1622759030000|2021-06-03 22:23:50|83379.7|83284.3|83381.4|83290.1|83381.9|83291.7|83377.9|83281.9|13
1622759040000|2021-06-03 22:24:00|83379.6|83271.1|83382.1|83280.9|83382.6|83282.8|83378.2|83271.1|6
1622759050000|2021-06-03 22:24:10|83383.9|83282.8|83378.8|83282.1|83389.5|83287.9|83378.8|83281|19
1622759060000|2021-06-03 22:24:20|83378.4|83274.3|83378.3|83281.2|83380|83285|83373.7|83274.3|22
1622759070000|2021-06-03 22:24:30|83375.6|83285.1|83376|83288.9|83381|83294.3|83375.2|83285.1|8
1622759080000|2021-06-03 22:24:40|83377.7|83288.2|83380|83279.8|83380.9|83288.2|83376.9|83273|14
1622759090000|2021-06-03 22:24:50|83379.5|83277.9|83376|83283.5|83381.8|83288.1|83375|83277.9|28
1622759100000|2021-06-03 22:25:00|83378|83282.2|83374.3|83283.1|83378|83284.8|83371.6|83280.8|40
1622759110000|2021-06-03 22:25:10|83374.4|83283.5|83378.2|83282.4|83378.2|83283.5|83368.5|83268.6|21
1622759120000|2021-06-03 22:25:20|83378.3|83282.5|83376.1|83282|83378.3|83283.8|83376|83281.7|13
1622759130000|2021-06-03 22:25:30|83376.8|83272.1|83373.6|83283|83376.8|83283|83371.7|83272.1|8
1622759140000|2021-06-03 22:25:40|83373|83284.6|83372.5|83287.7|83377.6|83292.5|83370.5|83283.5|14
1622759150000|2021-06-03 22:25:50|83373.4|83283.7|83377.8|83284.3|83377.9|83285.1|83370.5|83282.1|37
1622759160000|2021-06-03 22:26:00|83375.5|83284.6|83377.7|83283.5|83382.9|83284.6|83373.7|83268.9|10
1622759170000|2021-06-03 22:26:10|83381.5|83279.7|83375.5|83282.5|83383.5|83286.7|83372.3|83279.3|16
1622759180000|2021-06-03 22:26:20|83376|83282.6|83377.7|83282.6|83378.6|83282.8|83374.3|83272.9|30
1622759190000|2021-06-03 22:26:30|83377.2|83283.1|83374.8|83283.4|83378.8|83287.3|83373|83282.1|40
1622759200000|2021-06-03 22:26:40|83374.7|83284.2|83375|83286.5|83378.6|83286.8|83374.6|83283.8|14
1622759210000|2021-06-03 22:26:50|83374.1|83286.6|83374|83286.6|83376.4|83286.6|83370.8|83275.3|42
1622759220000|2021-06-03 22:27:00|83373|83286.8|83376.7|83282.4|83378.8|83287.4|83371.8|83281.2|47
1622759230000|2021-06-03 22:27:10|83376.6|83281.3|83373.8|83279.8|83376.6|83281.7|83373.1|83279.2|13
1622759240000|2021-06-03 22:27:20|83372.3|83282.2|83374.1|83272|83375.1|83282.2|83372.3|83272|10
1622759250000|2021-06-03 22:27:30|83370.8|83271|83370|83284.1|83375.1|83284.6|83369.3|83271|38
1622759260000|2021-06-03 22:27:40|83369|83284|83372.9|83279.7|83375.3|83284.1|83368.8|83270.2|47
1622759270000|2021-06-03 22:27:50|83372.8|83278.8|83371.2|83280.9|83377.4|83282.6|83371.2|83278.1|38
1622759280000|2021-06-03 22:28:00|83371.1|83281.1|83372.1|83283.8|83376.7|83284.3|83369.4|83280.9|48
1622759290000|2021-06-03 22:28:10|83373.9|83281.4|83373.1|83278|83374.4|83281.8|83371.3|83273.2|43
1622759300000|2021-06-03 22:28:20|83371.3|83283.8|83373.3|83282.2|83374.6|83284.7|83368.2|83281|32
1622759310000|2021-06-03 22:28:30|83373.6|83282.4|83373.8|83283.5|83374.9|83284.6|83371.7|83281.9|36
1622759320000|2021-06-03 22:28:40|83373.4|83283.8|83374.5|83283.8|83377.6|83286.5|83369.5|83271.6|55
1622759330000|2021-06-03 22:28:50|83374.1|83283.5|83370.2|83280.7|83374.1|83284.5|83370.1|83280.7|42
1622759340000|2021-06-03 22:29:00|83370.4|83280.9|83370.2|83277.2|83374.2|83281.2|83369.9|83271.1|51
1622759350000|2021-06-03 22:29:10|83370.3|83277.3|83373.2|83280.6|83375.9|83283.8|83369|83275.5|45
1622759360000|2021-06-03 22:29:20|83372.6|83265.9|83368.5|83281|83373.2|83282|83367.2|83265.9|9
1622759370000|2021-06-03 22:29:30|83368.1|83285.7|83374.4|83281.3|83376.5|83285.7|83368.1|83269.4|63
1622759380000|2021-06-03 22:29:40|83373.1|83280.4|83380.7|83278.7|83388.1|83287.8|83370.6|83277.5|62
1622759390000|2021-06-03 22:29:50|83378|83277|83377.3|83277.1|83381.2|83283.3|83373.7|83273.4|29
1622759400000|2021-06-03 22:30:00|83377.2|83277|83372.6|83277.4|83377.2|83278.1|83370.1|83270.8|49
1622759410000|2021-06-03 22:30:10|83371.9|83277.6|83372.3|83276.5|83373.9|83278.3|83371.3|83275.1|35
1622759420000|2021-06-03 22:30:20|83372.6|83273.4|83370.6|83283.3|83373.4|83283.3|83369.9|83273.4|21
1622759430000|2021-06-03 22:30:30|83370.9|83281|83370.1|83278.5|83371.2|83281|83366.1|83266.9|30
1622759440000|2021-06-03 22:30:40|83370.4|83278.7|83371.4|83282.1|83373.1|83282.3|83368.4|83278.1|43
1622759450000|2021-06-03 22:30:50|83371.6|83282.3|83369.5|83280|83379.5|83282.3|83369.5|83260|18
1622759460000|2021-06-03 22:31:00|83369.1|83284.3|83373.5|83283.3|83377.2|83284.3|83369.1|83272.6|36
1622759470000|2021-06-03 22:31:10|83378.1|83283.8|83372.7|83285.5|83378.1|83289|83372.7|83283.8|14
1622759480000|2021-06-03 22:31:20|83376|83268.3|83376|83279.9|83376.7|83280.9|83374.5|83268.3|16
1622759490000|2021-06-03 22:31:30|83376.6|83279.6|83375.3|83285.3|83381.3|83287|83373.7|83277.7|8
1622759500000|2021-06-03 22:31:40|83374.4|83285.2|83373.4|83282.6|83378.2|83286|83372.1|83281.4|23
1622759510000|2021-06-03 22:31:50|83373.3|83282.4|83376.4|83276.7|83376.5|83282.4|83372.5|83269.9|22
1622759520000|2021-06-03 22:32:00|83373.7|83278.5|83372.8|83278.4|83376|83279.3|83372.2|83277|24
1622759530000|2021-06-03 22:32:10|83373.2|83279.3|83373.7|83280.2|83374.9|83282.7|83372|83275.7|33
1622759540000|2021-06-03 22:32:20|83373.6|83281.4|83372.7|83281.4|83375.3|83282.4|83371.9|83267.5|39
1622759550000|2021-06-03 22:32:30|83372.6|83282.4|83369.5|83281.6|83375.1|83283.7|83368.6|83278.7|32
1622759560000|2021-06-03 22:32:40|83369.4|83282.3|83371.5|83279.6|83373|83282.3|83368.9|83277.5|49
1622759570000|2021-06-03 22:32:50|83370.4|83278.6|83373|83276.9|83373.2|83279.6|83368.2|83270.9|43
1622759580000|2021-06-03 22:33:00|83373.2|83274.6|83371.3|83277.4|83373.2|83277.8|83369.6|83274.6|23
1622759590000|2021-06-03 22:33:10|83372.6|83261.6|83367.3|83281.2|83374.7|83281.2|83365.8|83261.5|15
1622759600000|2021-06-03 22:33:20|83365.9|83279.1|83370|83284|83376.5|83284.6|83365.9|83279.1|8
1622759610000|2021-06-03 22:33:30|83368.5|83283.7|83369.6|83278.2|83377.4|83284|83367|83266.9|14
1622759620000|2021-06-03 22:33:40|83369.5|83278.1|83371|83284.4|83372.9|83284.4|83369.5|83274.6|8
1622759630000|2021-06-03 22:33:50|83373.6|83281.5|83369.9|83284.6|83374.6|83284.6|83369.3|83280.8|7
1622759640000|2021-06-03 22:34:00|83370.8|83285.3|83368|83273.4|83375.7|83285.5|83366.7|83269.3|32
1622759650000|2021-06-03 22:34:10|83365.6|83273.5|83368.6|83277.5|83370.4|83277.5|83363.4|83269.4|30
1622759660000|2021-06-03 22:34:20|83368.9|83278.8|83364.9|83277.8|83372.4|83280.2|83364.9|83274.5|15
1622759670000|2021-06-03 22:34:30|83365|83276.3|83366.1|83269.8|83369.7|83278.4|83365|83266.6|35
1622759680000|2021-06-03 22:34:40|83366.7|83274.7|83368.3|83275.9|83370.7|83275.9|83365.1|83271.5|28
1622759690000|2021-06-03 22:34:50|83366.6|83275|83371.3|83275.1|83371.3|83275.6|83366.6|83272.1|29
1622759700000|2021-06-03 22:35:00|83370.2|83275.3|83368.2|83262.2|83370.6|83281.2|83367.7|83259.2|16
1622759710000|2021-06-03 22:35:10|83366.9|83278|83371.7|83278.5|83371.7|83281.7|83366.7|83269.8|17
1622759720000|2021-06-03 22:35:20|83367.5|83281.6|83366.3|83266.3|83374|83283.5|83366.2|83263.1|23
1622759730000|2021-06-03 22:35:30|83366.4|83275.2|83365.8|83274.6|83370.9|83275.2|83365.8|83269.7|10
1622759740000|2021-06-03 22:35:40|83370|83271.2|83366|83266.7|83370|83274.3|83364.6|83266.2|13
1622759750000|2021-06-03 22:35:50|83366.6|83269.7|83367.2|83279.7|83373.9|83280.1|83366.2|83269.7|26
1622759760000|2021-06-03 22:36:00|83367|83276.2|83370.1|83273.6|83371.6|83279.5|83365.8|83256.5|16
1622759770000|2021-06-03 22:36:10|83377.4|83273.4|83363.6|83279.2|83377.4|83283.6|83360.7|83268.1|46
1622759780000|2021-06-03 22:36:20|83363.3|83280.9|83366.8|83277.2|83371.1|83282.1|83363.3|83277.2|66
1622759790000|2021-06-03 22:36:30|83366.6|83277.5|83365|83274.3|83368.9|83279.7|83364.1|83271.6|44
1622759800000|2021-06-03 22:36:40|83364.9|83274.2|83367.4|83280.3|83367.4|83280.3|83361|83272.7|20
1622759810000|2021-06-03 22:36:50|83369.3|83278.3|83367.4|83278.2|83369.3|83280.7|83361.3|83277.1|26
1622759820000|2021-06-03 22:37:00|83367.5|83279.7|83362.2|83277.4|83368.2|83280|83359.4|83269.3|22
1622759830000|2021-06-03 22:37:10|83361.9|83278.7|83361.1|83277.2|83368|83280.4|83359|83273.2|19
1622759840000|2021-06-03 22:37:20|83361.6|83278.5|83364.1|83274|83367.2|83278.5|83359.9|83266.1|17
1622759850000|2021-06-03 22:37:30|83365.5|83272.9|83367.2|83273.8|83367.2|83275.9|83362.2|83272.5|12
1622759860000|2021-06-03 22:37:40|83361.3|83275|83368|83277.5|83371.3|83279.5|83361.3|83273.5|12
1622759870000|2021-06-03 22:37:50|83365.7|83279|83363.1|83280.7|83372.3|83280.7|83362.9|83264.9|22
1622759880000|2021-06-03 22:38:00|83364.2|83275.7|83365.6|83280.3|83366.6|83281|83361.5|83275.7|28
1622759890000|2021-06-03 22:38:10|83369.7|83279.1|83363.3|83276.9|83369.7|83280.8|83363|83276.3|19
1622759900000|2021-06-03 22:38:20|83366|83279|83363.6|83272.5|83367.8|83279.2|83363.6|83267.6|21
1622759910000|2021-06-03 22:38:30|83363.9|83270.5|83362|83279.9|83364.5|83280.3|83361|83270.5|12
1622759920000|2021-06-03 22:38:40|83361.9|83274.9|83361.7|83278.9|83369.5|83279|83361.5|83267.3|23
1622759930000|2021-06-03 22:38:50|83361.3|83276.9|83361.5|83272.6|83365.1|83279.7|83358.2|83272.5|30
1622759940000|2021-06-03 22:39:00|83360.9|83270.5|83372.8|83269.1|83372.8|83274.8|83360.5|83263.1|9
1622759950000|2021-06-03 22:39:10|83359.9|83270.1|83360.4|83274.5|83363.7|83274.6|83358.8|83269.6|39
1622759960000|2021-06-03 22:39:20|83360.3|83274.4|83358.8|83274.4|83366.7|83275.4|83358.8|83273.8|19
1622759970000|2021-06-03 22:39:30|83361.4|83275.4|83362.8|83273.1|83365.1|83275.4|83361.3|83266.1|30
1622759980000|2021-06-03 22:39:40|83363.1|83273.4|83362.9|83276.7|83366.5|83276.8|83362.9|83273.4|22
1622759990000|2021-06-03 22:39:50|83364.6|83276.4|83355.1|83273.4|83370.2|83283.5|83355.1|83264.7|20
1622760000000|2021-06-03 22:40:00|83356.1|83272.9|83363.8|83278.7|83369.2|83282.3|83356.1|83272.9|28
1622760010000|2021-06-03 22:40:10|83363.3|83278|83363.4|83272.2|83367.8|83279.8|83363.3|83271.9|32
1622760020000|2021-06-03 22:40:20|83363.3|83271.8|83364.4|83279.1|83366.5|83279.3|83357.1|83271.8|22
1622760030000|2021-06-03 22:40:30|83363.6|83277.6|83361.5|83278.6|83364|83278.8|83359.6|83275|26
1622760040000|2021-06-03 22:40:40|83362.5|83279|83367.5|83275.6|83368.2|83279|83356.4|83265.1|22
1622760050000|2021-06-03 22:40:50|83364.1|83279.6|83360.2|83275.8|83365.4|83282.3|83359.1|83273.7|20
1622760060000|2021-06-03 22:41:00|83358.9|83276.3|83360.4|83274.2|83363.6|83277.6|83358.9|83272.6|20
1622760070000|2021-06-03 22:41:10|83362.9|83273.2|83365.3|83271.3|83365.3|83277.1|83359.4|83269.1|13
1622760080000|2021-06-03 22:41:20|83356.3|83270.5|83356.2|83274.3|83360.8|83277.3|83356.2|83270.5|32
1622760090000|2021-06-03 22:41:30|83358.8|83273.3|83353.1|83268.4|83363.4|83273.3|83353.1|83262.4|13
1622760100000|2021-06-03 22:41:40|83354.6|83274.5|83363.8|83270.3|83363.8|83276.3|83354.6|83265|7
1622760110000|2021-06-03 22:41:50|83362.7|83269.7|83360|83269.4|83366.7|83277.3|83360|83266.3|18
1622760120000|2021-06-03 22:42:00|83358.6|83268.6|83361.6|83270.6|83361.7|83272.4|83358.6|83268.6|18
1622760130000|2021-06-03 22:42:10|83361.7|83271.5|83356.6|83274.9|83366.8|83274.9|83356.6|83261.3|21
1622760140000|2021-06-03 22:42:20|83357.7|83272.7|83356.8|83276|83361.1|83276|83353.3|83270.1|17
1622760150000|2021-06-03 22:42:30|83357.1|83277.2|83360.2|83274.7|83361.6|83277.2|83356.9|83272.8|16
1622760160000|2021-06-03 22:42:40|83361.5|83274.6|83364.2|83271.9|83364.2|83274.6|83359.4|83268.4|19
1622760170000|2021-06-03 22:42:50|83359.5|83271.2|83360.1|83269.4|83364.6|83274.1|83359.2|83269.4|23
1622760180000|2021-06-03 22:43:00|83359.8|83269.5|83361.9|83272|83364.1|83272.3|83359.3|83269.5|20
1622760190000|2021-06-03 22:43:10|83360.3|83275.8|83365.2|83269.3|83365.2|83275.8|83358.5|83263.3|26
1622760200000|2021-06-03 22:43:20|83362.3|83265.9|83357.4|83269.1|83364.8|83276.2|83354.8|83265.9|25
1622760210000|2021-06-03 22:43:30|83355.7|83267.6|83368.7|83272.9|83368.7|83273.3|83354.2|83257.4|15
1622760220000|2021-06-03 22:43:40|83353.5|83270.5|83358.7|83273.7|83363|83275.8|83353.5|83270.5|32
1622760230000|2021-06-03 22:43:50|83358.3|83273.4|83360.3|83270.6|83362.7|83275.1|83356.7|83265.4|29
1622760240000|2021-06-03 22:44:00|83360.9|83271|83358|83274.6|83362.1|83275.6|83357.7|83268.9|25
1622760250000|2021-06-03 22:44:10|83362.2|83271.9|83360.4|83273.8|83363.6|83277.3|83356.8|83266.2|42
1622760260000|2021-06-03 22:44:20|83358.4|83280.8|83360.5|83275|83364.7|83280.8|83355.3|83269.8|19
1622760270000|2021-06-03 22:44:30|83360.2|83273.9|83357.9|83270.9|83365.7|83274.5|83356.4|83260.8|36
1622760280000|2021-06-03 22:44:40|83356.7|83270.8|83359.7|83271.8|83363.1|83272.7|83356.5|83268.9|54
1622760290000|2021-06-03 22:44:50|83359.5|83271.6|83361.2|83269.5|83364.7|83271.6|83358.1|83264.2|25
1622760300000|2021-06-03 22:45:00|83355.6|83270.5|83362.6|83279|83366.2|83279|83355.6|83268.5|26
1622760310000|2021-06-03 22:45:10|83361.6|83279.3|83359|83274.7|83366.1|83279.5|83357.5|83271.9|19
1622760320000|2021-06-03 22:45:20|83360|83275.6|83355.3|83272|83362.1|83275.9|83353.9|83262.7|31
1622760330000|2021-06-03 22:45:30|83352.8|83271.2|83362.4|83274.3|83362.4|83277.9|83352.8|83271.2|25
1622760340000|2021-06-03 22:45:40|83362.5|83274.4|83360.1|83266.6|83362.5|83275.2|83355.7|83266|20
1622760350000|2021-06-03 22:45:50|83359.6|83266.5|83362.3|83274.2|83367.2|83275.5|83359.2|83265.7|9
1622760360000|2021-06-03 22:46:00|83362.7|83273.1|83356.1|83272.8|83362.7|83275.7|83356.1|83271.3|19
1622760370000|2021-06-03 22:46:10|83359.8|83271.6|83361.7|83265.6|83362.1|83273.3|83354.2|83265.4|6
1622760380000|2021-06-03 22:46:20|83362.1|83266.6|83357.3|83270.1|83362.1|83278.1|83354.3|83266.4|24
1622760390000|2021-06-03 22:46:30|83356.2|83276.7|83357.3|83270.2|83360.5|83276.7|83352|83270.2|10
1622760400000|2021-06-03 22:46:40|83353.8|83269.5|83358.8|83265.5|83359.5|83269.5|83353.8|83260.7|9
1622760410000|2021-06-03 22:46:50|83341|83258.3|83362.2|83277.3|83374.8|83277.3|83341|83258.3|6
1622760420000|2021-06-03 22:47:00|83365.6|83274.1|83356.2|83269|83365.6|83274.1|83355.4|83261|6
1622760430000|2021-06-03 22:47:10|83350.5|83265.8|83356.5|83270.3|83360.9|83273.9|83350.3|83262.6|12
1622760440000|2021-06-03 22:47:20|83359.2|83273.4|83359.9|83273.2|83363.8|83273.4|83357.9|83269.7|8
1622760450000|2021-06-03 22:47:30|83362.6|83270.9|83354.6|83269.3|83366.1|83270.9|83354.1|83259.8|13
1622760460000|2021-06-03 22:47:40|83354.3|83269|83359.4|83274|83359.4|83274|83354.1|83269|20
1622760470000|2021-06-03 22:47:50|83359.3|83273.9|83357|83271|83360.8|83273.9|83351.8|83264.2|27
1622760480000|2021-06-03 22:48:00|83358.3|83272.5|83360.8|83269.3|83361.8|83274|83355.1|83269.3|19
1622760490000|2021-06-03 22:48:10|83359.2|83273.6|83356.2|83273.1|83362.8|83275.7|83356.2|83260.4|19
1622760500000|2021-06-03 22:48:20|83356.3|83273.2|83361.4|83270.7|83361.4|83275.2|83356.3|83270.6|11
1622760510000|2021-06-03 22:48:30|83359.7|83275.2|83355.7|83271.9|83362.7|83275.2|83354.7|83270.5|22
1622760520000|2021-06-03 22:48:40|83357.6|83270.5|83349.8|83272.3|83364.2|83272.3|83349.8|83259.2|10
1622760530000|2021-06-03 22:48:50|83362.2|83269.8|83358.1|83272.5|83364|83274.1|83354.6|83267.1|15
1622760540000|2021-06-03 22:49:00|83357.2|83272.9|83356.6|83277.6|83366.2|83277.6|83352.9|83262.7|15
1622760550000|2021-06-03 22:49:10|83363.1|83272.8|83360.9|83275.4|83365.1|83276.8|83358.2|83271.4|8
1622760560000|2021-06-03 22:49:20|83358.8|83276.2|83359.7|83269.8|83362.7|83276.2|83357.3|83265.6|28
1622760570000|2021-06-03 22:49:30|83359.2|83269.7|83365.4|83275.6|83365.4|83276|83359|83268.7|10
1622760580000|2021-06-03 22:49:40|83364.6|83277.3|83355.3|83269.4|83365.7|83277.3|83352.6|83261.7|16
1622760590000|2021-06-03 22:49:50|83355.9|83276.7|83361.4|83269.7|83362|83276.7|83355.9|83269.7|9
1622760600000|2021-06-03 22:50:00|83358.7|83273.4|83356|83270.3|83360.6|83273.5|83355.5|83266.1|57
1622760610000|2021-06-03 22:50:10|83355.9|83271.1|83357.5|83271|83362.2|83275.9|83355.1|83270.7|57
1622760620000|2021-06-03 22:50:20|83357.7|83271.4|83357.8|83272.3|83359.7|83273.3|83354.2|83271.4|30
1622760630000|2021-06-03 22:50:30|83358.1|83273.2|83357.5|83274.5|83362.5|83274.5|83357.4|83261|13
1622760640000|2021-06-03 22:50:40|83357.4|83269|83362.6|83272.1|83364.5|83272.5|83357.4|83268.9|20
1622760650000|2021-06-03 22:50:50|83363.5|83271.5|83360.4|83272.7|83363.5|83272.7|83355.5|83264|22
1622760660000|2021-06-03 22:51:00|83360.2|83272.1|83357|83270|83365.4|83274.2|83356.8|83267.4|14
1622760670000|2021-06-03 22:51:10|83360.2|83270.3|83360|83269.4|83362.5|83270.3|83357.5|83260.7|16
1622760680000|2021-06-03 22:51:20|83359.4|83270|83355.2|83267.9|83359.8|83270|83355.1|83264.8|18
1622760690000|2021-06-03 22:51:30|83355.1|83266.5|83355.4|83269.9|83357.9|83273.1|83353.8|83266.4|26
1622760700000|2021-06-03 22:51:40|83357.4|83268.8|83357.8|83270.2|83359.6|83273.6|83352|83261.4|28
1622760710000|2021-06-03 22:51:50|83359.4|83267.2|83356.3|83268.2|83359.5|83270.3|83353.6|83263.5|15
1622760720000|2021-06-03 22:52:00|83357.1|83268.6|83357.6|83268.3|83360.1|83270.5|83355.1|83261|19
1622760730000|2021-06-03 22:52:10|83358.1|83265.1|83356.5|83267.8|83361.2|83267.8|83356.3|83263.6|17
1622760740000|2021-06-03 22:52:20|83355.2|83270.2|83354|83267.9|83362.3|83271.9|83351.6|83257.7|20
1622760750000|2021-06-03 22:52:30|83352.2|83268.4|83358.7|83271.4|83358.8|83273.9|83352.2|83268.2|13
1622760760000|2021-06-03 22:52:40|83358.8|83271.5|83354.7|83267.3|83360.4|83271.8|83352.4|83261.6|29
1622760770000|2021-06-03 22:52:50|83354.4|83268.1|83358.9|83267.1|83358.9|83271.5|83350.8|83267.1|22
1622760780000|2021-06-03 22:53:00|83360.9|83259.9|83357.7|83269|83360.9|83269.1|83356|83259.9|15
1622760790000|2021-06-03 22:53:10|83359.3|83268.9|83359.3|83273.1|83361.5|83273.1|83359.1|83265.6|9
1622760800000|2021-06-03 22:53:20|83357|83267|83360.9|83268.3|83365.5|83269.8|83357|83260.2|13
1622760810000|2021-06-03 22:53:30|83361|83267.2|83355|83266.9|83362.9|83273.4|83350.6|83266.5|20
1622760820000|2021-06-03 22:53:40|83354.6|83268.9|83362.3|83271.4|83366.4|83271.5|83354.6|83260|9
1622760830000|2021-06-03 22:53:50|83359.9|83271.6|83356.1|83269.6|83359.9|83271.6|83352|83265.5|11
1622760840000|2021-06-03 22:54:00|83357.4|83271.2|83358.3|83274.2|83361|83274.2|83357|83270.6|7
1622760850000|2021-06-03 22:54:10|83360.3|83272.5|83353.8|83267.6|83365.2|83272.5|83353.6|83256.3|9
1622760860000|2021-06-03 22:54:20|83356|83264.4|83358.1|83270.1|83358.2|83274.1|83352.2|83264.4|11
1622760870000|2021-06-03 22:54:30|83356.3|83265.7|83356.6|83268.2|83365.9|83268.9|83356.3|83253.4|10
1622760880000|2021-06-03 22:54:40|83359|83267.4|83354.9|83269.2|83359|83273.9|83351.5|83267.4|14
1622760890000|2021-06-03 22:54:50|83353.9|83271.1|83353.8|83270.9|83357.9|83272.2|83351.5|83269.7|19
1622760900000|2021-06-03 22:55:00|83355.4|83268.7|83357.3|83272.5|83358.6|83272.5|83348.3|83261.6|19
1622760910000|2021-06-03 22:55:10|83355.5|83274.4|83355.6|83271.1|83358.3|83274.4|83353.6|83267.4|25
1622760920000|2021-06-03 22:55:20|83355.2|83272.8|83361.4|83276.1|83361.4|83279.4|83350|83265.5|23
1622760930000|2021-06-03 22:55:30|83360.7|83274.7|83358.1|83270.9|83364.6|83274.7|83358.1|83266.6|14
1622760940000|2021-06-03 22:55:40|83358.3|83266.9|83358.8|83269.4|83363.9|83271.3|83358.3|83259.3|31
1622760950000|2021-06-03 22:55:50|83362|83268.8|83361.8|83270.4|83363.6|83271.8|83359.8|83268.8|15
1622760960000|2021-06-03 22:56:00|83361|83270.3|83355.7|83268.5|83361|83272.6|83355.7|83263.9|14
1622760970000|2021-06-03 22:56:10|83356.1|83271.3|83357.5|83268.6|83358.6|83271.5|83354.3|83268.1|11
1622760980000|2021-06-03 22:56:20|83359.1|83267.1|83356|83270.9|83361.8|83270.9|83355.5|83260.1|12
1622760990000|2021-06-03 22:56:30|83355.3|83269.1|83359.1|83268|83359.1|83274.9|83351.8|83268|10
1622761000000|2021-06-03 22:56:40|83360.4|83257.6|83360.3|83266.4|83361.9|83269.7|83358|83257.6|4
1622761010000|2021-06-03 22:56:50|83358.9|83264.2|83352.9|83272|83358.9|83276.7|83351.2|83264.2|9
1622761020000|2021-06-03 22:57:00|83358.4|83258.5|83367.1|83262.6|83367.1|83263.8|83358.4|83255.9|7
1622761030000|2021-06-03 22:57:10|83361.3|83273|83358.5|83270.4|83366.1|83275.1|83355.7|83267.4|17
1622761040000|2021-06-03 22:57:20|83356.6|83270.3|83359.4|83271.5|83360.9|83273.1|83356.1|83269.3|15
1622761050000|2021-06-03 22:57:30|83360.9|83261.2|83356.7|83271.3|83363.3|83271.3|83355.8|83261.2|5
1622761060000|2021-06-03 22:57:40|83356.8|83271.4|83361.7|83268|83361.7|83271.4|83355.1|83268|8
1622761070000|2021-06-03 22:57:50|83364.4|83258.2|83360.3|83273.2|83365.4|83273.2|83360.3|83258.2|11
1622761080000|2021-06-03 22:58:00|83363.3|83269.9|83359.2|83273.7|83366.7|83273.7|83355|83267.8|11
1622761090000|2021-06-03 22:58:10|83358.6|83275.2|83359.9|83271.8|83360.8|83275.2|83355.9|83266.8|8
1622761100000|2021-06-03 22:58:20|83358.4|83264.1|83359|83268.4|83362.3|83274.4|83353.3|83264.1|17
1622761110000|2021-06-03 22:58:30|83357.9|83267.6|83354.7|83273.7|83358.9|83273.7|83349.9|83259.2|27
1622761120000|2021-06-03 22:58:40|83353.3|83274.2|83354.9|83271.7|83356.2|83274.2|83352.3|83267.6|12
1622761130000|2021-06-03 22:58:50|83355.8|83260.3|83354.8|83266.5|83358.9|83267.2|83354.2|83260.3|12
1622761140000|2021-06-03 22:59:00|83354|83264.4|83352.6|83266.9|83357.7|83268.6|83351.7|83264.4|23
1622761150000|2021-06-03 22:59:10|83351.8|83268.9|83354.6|83269.2|83359.2|83269.2|83351.8|83265.8|9
1622761160000|2021-06-03 22:59:20|83354.2|83258.2|83352.7|83264.4|83356.9|83266.9|83350.3|83255.6|24
1622761170000|2021-06-03 22:59:30|83354.9|83262.7|83351.3|83263.4|83354.9|83265.7|83351.3|83262.7|21
1622761180000|2021-06-03 22:59:40|83352.3|83260.1|83355.4|83267|83355.8|83267|83351.7|83260.1|11
1622761190000|2021-06-03 22:59:50|83356.5|83266.2|83357.2|83266.3|83359|83271.8|83350.6|83264.3|15
1622761200000|2021-06-03 23:00:00|83357.4|83257.9|83329.5|83258.7|83359.9|83270.2|83320.2|83244.9|79
1622761210000|2021-06-03 23:00:10|83330.5|83259.2|83315.9|83265.9|83330.6|83269.4|83312.1|83249.6|55
1622761220000|2021-06-03 23:00:20|83316.3|83266.3|83315|83265|83316.7|83266.7|83314.1|83264.1|23
1622761230000|2021-06-03 23:00:30|83315.8|83265.8|83315.3|83265.3|83316.2|83266.2|83314.5|83264.5|17
1622761240000|2021-06-03 23:00:40|83315.5|83265.5|83315.4|83265.4|83318|83268|83314.1|83264.1|22
1622761250000|2021-06-03 23:00:50|83316.5|83266.5|83315.3|83265.3|83316.5|83266.5|83311.9|83261.9|11
1622761260000|2021-06-03 23:01:00|83314.6|83264.6|83315.6|83265.6|83315.7|83265.7|83311.5|83261.5|24
1622761270000|2021-06-03 23:01:10|83315.2|83265.2|83315.4|83265.4|83315.8|83265.8|83313.8|83263.8|22
1622761280000|2021-06-03 23:01:20|83315.6|83265.6|83315.7|83265.7|83316.4|83266.4|83312.5|83262.5|37
1622761290000|2021-06-03 23:01:30|83317.1|83267.1|83316.8|83266.8|83317.6|83267.6|83313.1|83263.1|20
1622761300000|2021-06-03 23:01:40|83313.9|83263.9|83314|83264|83318|83268|83312.6|83262.6|25
1622761310000|2021-06-03 23:01:50|83314.3|83264.3|83312.9|83262.9|83316.1|83266.1|83311.9|83261.9|25
1622761320000|2021-06-03 23:02:00|83312.8|83262.8|83315.3|83265.3|83316.1|83266.1|83310.3|83260.3|18
1622761330000|2021-06-03 23:02:10|83315.6|83265.6|83315.1|83265.1|83317.2|83267.2|83315.1|83265.1|13
1622761340000|2021-06-03 23:02:20|83315|83265|83315.9|83265.9|83315.9|83265.9|83315|83265|12
1622761350000|2021-06-03 23:02:30|83315.8|83265.8|83315.9|83265.9|83316.3|83266.3|83314.7|83264.7|13
1622761360000|2021-06-03 23:02:40|83316|83266|83316.4|83266.4|83316.5|83266.5|83315.6|83265.6|14
1622761370000|2021-06-03 23:02:50|83316.1|83266.1|83316.5|83266.5|83317.8|83267.8|83315.7|83265.7|24
1622761380000|2021-06-03 23:03:00|83316.4|83266.4|83315.5|83265.5|83317.5|83267.5|83315.5|83265.5|14
1622761390000|2021-06-03 23:03:10|83315.4|83265.4|83317.2|83267.2|83318.1|83268.1|83314.9|83264.9|13
1622761400000|2021-06-03 23:03:20|83314.3|83264.3|83315|83265|83317.9|83267.9|83314.3|83264.3|12
1622761410000|2021-06-03 23:03:30|83315.9|83265.9|83316.2|83266.2|83317.9|83267.9|83315.9|83265.9|13
1622761420000|2021-06-03 23:03:40|83317|83267|83316.5|83266.5|83318.1|83268.1|83310.6|83260.6|17
1622761430000|2021-06-03 23:03:50|83317.1|83267.1|83317.1|83267.1|83317.1|83267.1|83311.5|83261.5|12
1622761440000|2021-06-03 23:04:00|83316.9|83266.9|83315.6|83265.6|83316.9|83266.9|83313.4|83263.4|13
1622761450000|2021-06-03 23:04:10|83315.7|83265.7|83310.6|83260.6|83315.7|83265.7|83310.6|83260.6|6
1622761460000|2021-06-03 23:04:20|83313|83263|83321.9|83271.9|83322.8|83272.8|83310|83260|18
1622761470000|2021-06-03 23:04:30|83320.9|83270.9|83320.3|83270.3|83322.1|83272.1|83319.7|83269.7|17
1622761480000|2021-06-03 23:04:40|83320.5|83270.5|83321.3|83271.3|83324.2|83274.2|83320.1|83270.1|22
1622761490000|2021-06-03 23:04:50|83321.7|83271.7|83322.6|83272.6|83324|83274|83321.7|83271.7|8
1622761500000|2021-06-03 23:05:00|83322.3|83272.3|83325.1|83275.1|83325.1|83275.1|83320.7|83270.7|31
1622761510000|2021-06-03 23:05:10|83325.4|83275.4|83326|83276|83326.1|83276.1|83323.1|83273.1|26
1622761520000|2021-06-03 23:05:20|83326.3|83276.3|83327.2|83277.2|83328.2|83278.2|83326.3|83276.3|9
1622761530000|2021-06-03 23:05:30|83327.4|83277.4|83326.5|83276.5|83327.4|83277.4|83323.8|83273.8|16
1622761540000|2021-06-03 23:05:40|83327.8|83277.8|83325.2|83275.2|83327.8|83277.8|83324.2|83274.2|11
1622761550000|2021-06-03 23:05:50|83326.6|83276.6|83325.2|83275.2|83327.6|83277.6|83325.2|83275.2|12
1622761560000|2021-06-03 23:06:00|83325.8|83275.8|83324.4|83274.4|83326.3|83276.3|83324.4|83274.4|4
1622761570000|2021-06-03 23:06:10|83324.9|83274.9|83326|83276|83326.9|83276.9|83324.9|83274.9|8
1622761580000|2021-06-03 23:06:20|83326.8|83276.8|83324.2|83274.2|83326.8|83276.8|83323.9|83273.9|10
1622761590000|2021-06-03 23:06:30|83326.1|83276.1|83325.2|83275.2|83326.1|83276.1|83324.7|83274.7|9
1622761600000|2021-06-03 23:06:40|83325.8|83275.8|83325.7|83275.7|83327.3|83277.3|83320.2|83270.2|18
1622761610000|2021-06-03 23:06:50|83325.8|83275.8|83322.5|83272.5|83326.4|83276.4|83322.3|83272.3|15
1622761620000|2021-06-03 23:07:00|83324|83274|83324.3|83274.3|83324.5|83274.5|83322.2|83272.2|22
1622761630000|2021-06-03 23:07:10|83324.4|83274.4|83326.1|83276.1|83326.1|83276.1|83324.4|83274.4|13
1622761640000|2021-06-03 23:07:20|83325.6|83275.6|83326|83276|83326|83276|83323.5|83273.5|14
1622761650000|2021-06-03 23:07:30|83325|83275|83323.7|83273.7|83325.4|83275.4|83323.3|83273.3|13
1622761660000|2021-06-03 23:07:40|83323.9|83273.9|83321.4|83271.4|83325|83275|83320.5|83270.5|19
1622761670000|2021-06-03 23:07:50|83321.6|83271.6|83323.8|83273.8|83324.9|83274.9|83320.7|83270.7|9
1622761680000|2021-06-03 23:08:00|83325.3|83275.3|83323.1|83273.1|83325.3|83275.3|83318.9|83268.9|12
1622761690000|2021-06-03 23:08:10|83321.1|83271.1|83324|83274|83324.3|83274.3|83321.1|83271.1|19
1622761700000|2021-06-03 23:08:20|83324.4|83274.4|83323.3|83273.3|83325.6|83275.6|83322|83272|15
1622761710000|2021-06-03 23:08:30|83323.4|83273.4|83322.6|83272.6|83325.7|83275.7|83321.8|83271.8|15
1622761720000|2021-06-03 23:08:40|83322.5|83272.5|83324|83274|83325.7|83275.7|83319.4|83269.4|15
1622761730000|2021-06-03 23:08:50|83319.7|83269.7|83320.7|83270.7|83322.4|83272.4|83317.3|83267.3|42
1622761740000|2021-06-03 23:09:00|83320.3|83270.3|83319|83269|83320.4|83270.4|83316.8|83266.8|25
1622761750000|2021-06-03 23:09:10|83318.9|83268.9|83321.1|83271.1|83321.1|83271.1|83318.8|83268.8|8
1622761760000|2021-06-03 23:09:20|83321.2|83271.2|83323.6|83273.6|83323.9|83273.9|83321.2|83271.2|9
1622761770000|2021-06-03 23:09:30|83321.6|83271.6|83320.5|83270.5|83321.8|83271.8|83317.2|83267.2|14
1622761780000|2021-06-03 23:09:40|83320.6|83270.6|83318.8|83268.8|83323.6|83273.6|83318.8|83268.8|10
1622761790000|2021-06-03 23:09:50|83319.1|83269.1|83317.4|83267.4|83320.2|83270.2|83317.3|83267.3|9
1622761800000|2021-06-03 23:10:00|83319.4|83269.4|83318.3|83268.3|83320.4|83270.4|83318|83268|15
1622761810000|2021-06-03 23:10:10|83320.2|83270.2|83318.3|83268.3|83320.2|83270.2|83316|83266|10
1622761820000|2021-06-03 23:10:20|83318.7|83268.7|83318.5|83268.5|83320.2|83270.2|83318.1|83268.1|12
1622761830000|2021-06-03 23:10:30|83318|83268|83321.4|83271.4|83323.2|83273.2|83318|83268|14
1622761840000|2021-06-03 23:10:40|83322.2|83272.2|83320.6|83270.6|83322.5|83272.5|83318.7|83268.7|11
1622761850000|2021-06-03 23:10:50|83318.8|83268.8|83319.7|83269.7|83321.4|83271.4|83317|83267|23
1622761860000|2021-06-03 23:11:00|83320.2|83270.2|83317.9|83267.9|83322.5|83272.5|83316.8|83266.8|23
1622761870000|2021-06-03 23:11:10|83318.6|83268.6|83319.5|83269.5|83319.8|83269.8|83317.3|83267.3|20
1622761880000|2021-06-03 23:11:20|83320.1|83270.1|83319.4|83269.4|83321.7|83271.7|83317.4|83267.4|61
1622761890000|2021-06-03 23:11:30|83318.1|83268.1|83318.3|83268.3|83320.4|83270.4|83317.1|83267.1|48
1622761900000|2021-06-03 23:11:40|83316.9|83266.9|83316.1|83266.1|83319|83269|83316.1|83266.1|17
1622761910000|2021-06-03 23:11:50|83315.7|83265.7|83316.6|83266.6|83319.9|83269.9|83314.9|83264.9|40
1622761920000|2021-06-03 23:12:00|83316.5|83266.5|83318.7|83268.7|83319|83269|83316.5|83266.5|22
1622761930000|2021-06-03 23:12:10|83318.3|83268.3|83315.7|83265.7|83318.8|83268.8|83315.7|83265.7|43
1622761940000|2021-06-03 23:12:20|83316.3|83266.3|83316.7|83266.7|83318.8|83268.8|83316.1|83266.1|15
1622761950000|2021-06-03 23:12:30|83315.8|83265.8|83317.6|83267.6|83317.6|83267.6|83315.4|83265.4|18
1622761960000|2021-06-03 23:12:40|83317|83267|83317.3|83267.3|83318.1|83268.1|83316.1|83266.1|18
1622761970000|2021-06-03 23:12:50|83317.1|83267.1|83318.4|83268.4|83319.2|83269.2|83316.4|83266.4|33
1622761980000|2021-06-03 23:13:00|83318.7|83268.7|83318|83268|83319.5|83269.5|83317.4|83267.4|20
1622761990000|2021-06-03 23:13:10|83318.6|83268.6|83318.4|83268.4|83319.1|83269.1|83317.6|83267.6|14
1622762000000|2021-06-03 23:13:20|83318.2|83268.2|83316.5|83266.5|83319.8|83269.8|83316.5|83266.5|29
1622762010000|2021-06-03 23:13:30|83317|83267|83318.4|83268.4|83320.2|83270.2|83317|83267|25
1622762020000|2021-06-03 23:13:40|83319.4|83269.4|83318.9|83268.9|83319.4|83269.4|83317.7|83267.7|18
1622762030000|2021-06-03 23:13:50|83319.5|83269.5|83319.5|83269.5|83320.6|83270.6|83318|83268|22
1622762040000|2021-06-03 23:14:00|83320|83270|83320.4|83270.4|83321.4|83271.4|83317.4|83267.4|19
1622762050000|2021-06-03 23:14:10|83319.2|83269.2|83318|83268|83320.9|83270.9|83317.6|83267.6|15
1622762060000|2021-06-03 23:14:20|83318.5|83268.5|83319.1|83269.1|83319.7|83269.7|83317.2|83267.2|21
1622762070000|2021-06-03 23:14:30|83318.4|83268.4|83317.5|83267.5|83320.9|83270.9|83316.9|83266.9|15
1622762080000|2021-06-03 23:14:40|83317.7|83267.7|83319|83269|83319.7|83269.7|83317.7|83267.7|21
1622762090000|2021-06-03 23:14:50|83319.2|83269.2|83320.5|83270.5|83323.1|83273.1|83318.4|83268.4|29
1622762100000|2021-06-03 23:15:00|83318.1|83268.1|83322.7|83272.7|83323.7|83273.7|83318.1|83268.1|23
1622762110000|2021-06-03 23:15:10|83322.8|83272.8|83322.4|83272.4|83322.8|83272.8|83321.8|83271.8|17
1622762120000|2021-06-03 23:15:20|83322.8|83272.8|83323.4|83273.4|83323.7|83273.7|83319.7|83269.7|19
1622762130000|2021-06-03 23:15:30|83323|83273|83323.2|83273.2|83323.6|83273.6|83323|83273|19
1622762140000|2021-06-03 23:15:40|83323.3|83273.3|83324.5|83274.5|83324.5|83274.5|83318.4|83268.4|28
1622762150000|2021-06-03 23:15:50|83321.1|83271.1|83322.6|83272.6|83323.5|83273.5|83321.1|83271.1|31
1622762160000|2021-06-03 23:16:00|83322.7|83272.7|83322|83272|83322.7|83272.7|83321.8|83271.8|15
1622762170000|2021-06-03 23:16:10|83322.1|83272.1|83322.6|83272.6|83322.8|83272.8|83322.1|83272.1|11
1622762180000|2021-06-03 23:16:20|83322.7|83272.7|83321.7|83271.7|83323.1|83273.1|83320.5|83270.5|13
1622762190000|2021-06-03 23:16:30|83321.6|83271.6|83322.5|83272.5|83323.4|83273.4|83321|83271|26
1622762200000|2021-06-03 23:16:40|83322.4|83272.4|83322.3|83272.3|83323|83273|83320.9|83270.9|12
1622762210000|2021-06-03 23:16:50|83322|83272|83321.4|83271.4|83323.6|83273.6|83321.3|83271.3|14
1622762220000|2021-06-03 23:17:00|83321.9|83271.9|83322.2|83272.2|83322.5|83272.5|83320.4|83270.4|15
1622762230000|2021-06-03 23:17:10|83322.1|83272.1|83321.3|83271.3|83322.7|83272.7|83321.2|83271.2|19
1622762240000|2021-06-03 23:17:20|83321.5|83271.5|83321|83271|83321.5|83271.5|83318|83268|18
1622762250000|2021-06-03 23:17:30|83322.1|83272.1|83321.3|83271.3|83322.7|83272.7|83321.3|83271.3|9
1622762260000|2021-06-03 23:17:40|83316.6|83266.6|83321.5|83271.5|83321.8|83271.8|83316.6|83266.6|10
1622762270000|2021-06-03 23:17:50|83321.6|83271.6|83317.2|83267.2|83321.9|83271.9|83316.8|83266.8|30
1622762280000|2021-06-03 23:18:00|83315.5|83265.5|83317.3|83267.3|83320.2|83270.2|83314.7|83264.7|15
1622762290000|2021-06-03 23:18:10|83318.1|83268.1|83316.9|83266.9|83321.7|83271.7|83315.6|83265.6|19
1622762300000|2021-06-03 23:18:20|83316.6|83266.6|83316.4|83266.4|83318.5|83268.5|83315.5|83265.5|11
1622762310000|2021-06-03 23:18:30|83316|83266|83317.7|83267.7|83318.6|83268.6|83316|83266|17
1622762320000|2021-06-03 23:18:40|83317.9|83267.9|83316.8|83266.8|83318.7|83268.7|83315.7|83265.7|10
1622762330000|2021-06-03 23:18:50|83315.1|83265.1|83318.4|83268.4|83321|83271|83315.1|83265.1|25
1622762340000|2021-06-03 23:19:00|83316|83266|83317.4|83267.4|83321.5|83271.5|83314.9|83264.9|11
1622762350000|2021-06-03 23:19:10|83318.6|83268.6|83317.3|83267.3|83322.7|83272.7|83316.4|83266.4|25
1622762360000|2021-06-03 23:19:20|83318.6|83268.6|83321.7|83271.7|83321.8|83271.8|83316|83266|15
1622762370000|2021-06-03 23:19:30|83317.6|83267.6|83320.8|83270.8|83322.7|83272.7|83317.6|83267.6|14
1622762380000|2021-06-03 23:19:40|83320.1|83270.1|83317.2|83267.2|83321|83271|83317|83267|15
1622762390000|2021-06-03 23:19:50|83318.6|83268.6|83320.3|83270.3|83320.8|83270.8|83318.2|83268.2|9
1622762400000|2021-06-03 23:20:00|83320.2|83270.2|83318.9|83268.9|83321.5|83271.5|83317.4|83267.4|32
1622762410000|2021-06-03 23:20:10|83320.5|83270.5|83320.6|83270.6|83320.6|83270.6|83317.4|83267.4|9
1622762420000|2021-06-03 23:20:20|83320.5|83270.5|83320.4|83270.4|83320.7|83270.7|83320.4|83270.4|4
1622762430000|2021-06-03 23:20:30|83320.2|83270.2|83321.1|83271.1|83321.5|83271.5|83320.2|83270.2|19
1622762440000|2021-06-03 23:20:40|83321|83271|83320.4|83270.4|83321.8|83271.8|83320|83270|13
1622762450000|2021-06-03 23:20:50|83322|83272|83320.2|83270.2|83322.5|83272.5|83318.8|83268.8|34
1622762460000|2021-06-03 23:21:00|83321.4|83271.4|83318.9|83268.9|83321.4|83271.4|83318.9|83268.9|18
1622762470000|2021-06-03 23:21:10|83316.9|83266.9|83318.9|83268.9|83320.3|83270.3|83316.9|83266.9|27
1622762480000|2021-06-03 23:21:20|83319.2|83269.2|83318|83268|83319.8|83269.8|83318|83268|17
1622762490000|2021-06-03 23:21:30|83318.1|83268.1|83318.2|83268.2|83319.3|83269.3|83318.1|83268.1|11
1622762500000|2021-06-03 23:21:40|83317.6|83267.6|83317.7|83267.7|83318.5|83268.5|83317.6|83267.6|13
1622762510000|2021-06-03 23:21:50|83318.3|83268.3|83319.5|83269.5|83319.8|83269.8|83318.3|83268.3|11
1622762520000|2021-06-03 23:22:00|83319.3|83269.3|83318.3|83268.3|83319.8|83269.8|83318.3|83268.3|12
1622762530000|2021-06-03 23:22:10|83318.2|83268.2|83319.4|83269.4|83319.4|83269.4|83318.2|83268.2|7
1622762540000|2021-06-03 23:22:20|83319.2|83269.2|83318.2|83268.2|83319.4|83269.4|83317.5|83267.5|22
1622762550000|2021-06-03 23:22:30|83318.9|83268.9|83319.2|83269.2|83319.2|83269.2|83318.9|83268.9|4
1622762560000|2021-06-03 23:22:40|83319.1|83269.1|83317|83267|83319.1|83269.1|83317|83267|8
1622762570000|2021-06-03 23:22:50|83319.4|83269.4|83319.1|83269.1|83319.5|83269.5|83318.4|83268.4|8
1622762580000|2021-06-03 23:23:00|83318.9|83268.9|83311.6|83261.6|83319.7|83269.7|83311.6|83261.6|14
1622762590000|2021-06-03 23:23:10|83317.4|83267.4|83317.5|83267.5|83319.9|83269.9|83316.2|83266.2|23
1622762600000|2021-06-03 23:23:20|83318.1|83268.1|83315.1|83265.1|83320|83270|83315.1|83265.1|16
1622762610000|2021-06-03 23:23:30|83316.5|83266.5|83318.2|83268.2|83319.8|83269.8|83316.5|83266.5|9
1622762620000|2021-06-03 23:23:40|83317.5|83267.5|83317.8|83267.8|83320.2|83270.2|83317.5|83267.5|16
1622762630000|2021-06-03 23:23:50|83318.4|83268.4|83321|83271|83322.1|83272.1|83315.8|83265.8|23
1622762640000|2021-06-03 23:24:00|83320.3|83270.3|83321.2|83271.2|83322.2|83272.2|83319.8|83269.8|21
1622762650000|2021-06-03 23:24:10|83321.5|83271.5|83323.2|83273.2|83323.2|83273.2|83319|83269|25
1622762660000|2021-06-03 23:24:20|83323.1|83273.1|83320.2|83270.2|83323.3|83273.3|83318.7|83268.7|26
1622762670000|2021-06-03 23:24:30|83319.2|83269.2|83318.7|83268.7|83320|83270|83318.7|83268.7|10
1622762680000|2021-06-03 23:24:40|83319.1|83269.1|83320.3|83270.3|83322.8|83272.8|83317.7|83267.7|32
1622762690000|2021-06-03 23:24:50|83320.9|83270.9|83320.9|83270.9|83324.4|83274.4|83320.1|83270.1|15
1622762700000|2021-06-03 23:25:00|83321.5|83271.5|83321.4|83271.4|83324.2|83274.2|83319.9|83269.9|34
1622762710000|2021-06-03 23:25:10|83320.8|83270.8|83321.1|83271.1|83323.1|83273.1|83319.7|83269.7|22
1622762720000|2021-06-03 23:25:20|83321.7|83271.7|83318.5|83268.5|83322|83272|83317.9|83267.9|21
1622762730000|2021-06-03 23:25:30|83319.3|83269.3|83317.2|83267.2|83319.6|83269.6|83317|83267|22
1622762740000|2021-06-03 23:25:40|83316.8|83266.8|83318.3|83268.3|83318.4|83268.4|83316.4|83266.4|11
1622762750000|2021-06-03 23:25:50|83318.7|83268.7|83317.7|83267.7|83318.7|83268.7|83317.2|83267.2|20
1622762760000|2021-06-03 23:26:00|83318.3|83268.3|83319.1|83269.1|83320.2|83270.2|83316.5|83266.5|22
1622762770000|2021-06-03 23:26:10|83319.7|83269.7|83321.1|83271.1|83322.2|83272.2|83317.9|83267.9|10
1622762780000|2021-06-03 23:26:20|83321.8|83271.8|83321.6|83271.6|83321.8|83271.8|83319.6|83269.6|11
1622762790000|2021-06-03 23:26:30|83321.8|83271.8|83319.5|83269.5|83321.9|83271.9|83319.5|83269.5|27
1622762800000|2021-06-03 23:26:40|83319.2|83269.2|83320.7|83270.7|83321.7|83271.7|83318.1|83268.1|44
1622762810000|2021-06-03 23:26:50|83320.8|83270.8|83320.2|83270.2|83321.2|83271.2|83320.2|83270.2|20
1622762820000|2021-06-03 23:27:00|83321.1|83271.1|83319.7|83269.7|83321.5|83271.5|83319.6|83269.6|24
1622762830000|2021-06-03 23:27:10|83320.8|83270.8|83321.2|83271.2|83321.7|83271.7|83320.8|83270.8|16
1622762840000|2021-06-03 23:27:20|83321.8|83271.8|83320.8|83270.8|83321.8|83271.8|83320.7|83270.7|24
1622762850000|2021-06-03 23:27:30|83320.9|83270.9|83321.8|83271.8|83322.3|83272.3|83320.8|83270.8|26
1622762860000|2021-06-03 23:27:40|83321.7|83271.7|83319.2|83269.2|83321.9|83271.9|83319.2|83269.2|37
1622762870000|2021-06-03 23:27:50|83318.7|83268.7|83322.7|83272.7|83323|83273|83318.7|83268.7|28
1622762880000|2021-06-03 23:28:00|83322.6|83272.6|83321.4|83271.4|83323.4|83273.4|83320.1|83270.1|45
1622762890000|2021-06-03 23:28:10|83321.8|83271.8|83321.3|83271.3|83323.1|83273.1|83319.1|83269.1|16
1622762900000|2021-06-03 23:28:20|83321.7|83271.7|83322.7|83272.7|83323.7|83273.7|83321.3|83271.3|21
1622762910000|2021-06-03 23:28:30|83322.3|83272.3|83321.4|83271.4|83322.9|83272.9|83320.5|83270.5|22
1622762920000|2021-06-03 23:28:40|83321.3|83271.3|83321.7|83271.7|83322|83272|83317.6|83267.6|9
1622762930000|2021-06-03 23:28:50|83321.8|83271.8|83320.9|83270.9|83322.3|83272.3|83320.2|83270.2|8
1622762940000|2021-06-03 23:29:00|83319|83269|83320.3|83270.3|83320.7|83270.7|83319|83269|21
1622762950000|2021-06-03 23:29:10|83318.5|83268.5|83319.4|83269.4|83322.4|83272.4|83318|83268|32
1622762960000|2021-06-03 23:29:20|83320.2|83270.2|83322.3|83272.3|83322.3|83272.3|83318.8|83268.8|15
1622762970000|2021-06-03 23:29:30|83321.8|83271.8|83320.6|83270.6|83322.1|83272.1|83320.6|83270.6|12
1622762980000|2021-06-03 23:29:40|83321|83271|83322.5|83272.5|83322.7|83272.7|83320.9|83270.9|20
1622762990000|2021-06-03 23:29:50|83322.9|83272.9|83322.7|83272.7|83323|83273|83319.1|83269.1|14
1622763000000|2021-06-03 23:30:00|83319|83269|83321.6|83271.6|83322.1|83272.1|83317.7|83267.7|15
1622763010000|2021-06-03 23:30:10|83322|83272|83321.3|83271.3|83322.9|83272.9|83320.9|83270.9|16
1622763020000|2021-06-03 23:30:20|83321.1|83271.1|83320|83270|83322.4|83272.4|83316.9|83266.9|27
1622763030000|2021-06-03 23:30:30|83319.9|83269.9|83320.5|83270.5|83321.1|83271.1|83317.5|83267.5|26
1622763040000|2021-06-03 23:30:40|83321.4|83271.4|83322|83272|83322.2|83272.2|83321|83271|22
1622763050000|2021-06-03 23:30:50|83322.2|83272.2|83322.8|83272.8|83323.8|83273.8|83322.1|83272.1|23
1622763060000|2021-06-03 23:31:00|83322.4|83272.4|83322.6|83272.6|83323.4|83273.4|83320.2|83270.2|30
1622763070000|2021-06-03 23:31:10|83322.8|83272.8|83325.6|83275.6|83325.6|83275.6|83320.6|83270.6|17
1622763080000|2021-06-03 23:31:20|83325.8|83275.8|83323.7|83273.7|83325.8|83275.8|83322.8|83272.8|15
1622763090000|2021-06-03 23:31:30|83323.4|83273.4|83321.3|83271.3|83324|83274|83320.4|83270.4|11
1622763100000|2021-06-03 23:31:40|83325.2|83275.2|83322.4|83272.4|83325.4|83275.4|83320.9|83270.9|14
1622763110000|2021-06-03 23:31:50|83322.9|83272.9|83323.7|83273.7|83324.2|83274.2|83322|83272|25
1622763120000|2021-06-03 23:32:00|83323|83273|83323.7|83273.7|83324.6|83274.6|83322.8|83272.8|14
1622763130000|2021-06-03 23:32:10|83323.2|83273.2|83319|83269|83323.6|83273.6|83318.7|83268.7|8
1622763140000|2021-06-03 23:32:20|83319.6|83269.6|83321.1|83271.1|83322.1|83272.1|83319.6|83269.6|8
1622763150000|2021-06-03 23:32:30|83323.4|83273.4|83322.4|83272.4|83323.6|83273.6|83319.1|83269.1|26
1622763160000|2021-06-03 23:32:40|83323.3|83273.3|83322.9|83272.9|83323.3|83273.3|83322.8|83272.8|4
1622763170000|2021-06-03 23:32:50|83320.4|83270.4|83322.3|83272.3|83322.5|83272.5|83320.4|83270.4|23
1622763180000|2021-06-03 23:33:00|83322.2|83272.2|83322.8|83272.8|83323.4|83273.4|83322.2|83272.2|17
1622763190000|2021-06-03 23:33:10|83323|83273|83319.4|83269.4|83323.1|83273.1|83317.9|83267.9|29
1622763200000|2021-06-03 23:33:20|83317|83267|83317.4|83267.4|83319.5|83269.5|83316.4|83266.4|19
1622763210000|2021-06-03 23:33:30|83317.7|83267.7|83317.2|83267.2|83319.7|83269.7|83316.6|83266.6|22
1622763220000|2021-06-03 23:33:40|83318|83268|83316.1|83266.1|83319.5|83269.5|83316.1|83266.1|13
1622763230000|2021-06-03 23:33:50|83315.8|83265.8|83313.6|83263.6|83318.7|83268.7|83313.6|83263.6|16
1622763240000|2021-06-03 23:34:00|83315.1|83265.1|83316.3|83266.3|83318.6|83268.6|83313.9|83263.9|16
1622763250000|2021-06-03 23:34:10|83316.7|83266.7|83317|83267|83318.1|83268.1|83315.6|83265.6|19
1622763260000|2021-06-03 23:34:20|83317.7|83267.7|83316.2|83266.2|83318.5|83268.5|83316|83266|12
1622763270000|2021-06-03 23:34:30|83317|83267|83316.7|83266.7|83318.7|83268.7|83316.5|83266.5|35
1622763280000|2021-06-03 23:34:40|83315.2|83265.2|83316.8|83266.8|83318.2|83268.2|83313.9|83263.9|26
1622763290000|2021-06-03 23:34:50|83317.2|83267.2|83317.2|83267.2|83319.9|83269.9|83314.9|83264.9|31
1622763300000|2021-06-03 23:35:00|83317.6|83267.6|83315.7|83265.7|83317.7|83267.7|83314.1|83264.1|14
1622763310000|2021-06-03 23:35:10|83315.1|83265.1|83319.1|83269.1|83319.5|83269.5|83315.1|83265.1|20
1622763320000|2021-06-03 23:35:20|83319.5|83269.5|83316.8|83266.8|83320.2|83270.2|83314|83264|15
1622763330000|2021-06-03 23:35:30|83314.8|83264.8|83318.2|83268.2|83318.2|83268.2|83314.8|83264.8|13
1622763340000|2021-06-03 23:35:40|83318.8|83268.8|83319.2|83269.2|83319.3|83269.3|83314.3|83264.3|18
1622763350000|2021-06-03 23:35:50|83317|83267|83320.7|83270.7|83321.5|83271.5|83316.8|83266.8|25
1622763360000|2021-06-03 23:36:00|83320.8|83270.8|83315.5|83265.5|83322.3|83272.3|83314.6|83264.6|12
1622763370000|2021-06-03 23:36:10|83314.5|83264.5|83318.3|83268.3|83320.1|83270.1|83314.5|83264.5|17
1622763380000|2021-06-03 23:36:20|83319.1|83269.1|83314.9|83264.9|83319.9|83269.9|83314.6|83264.6|11
1622763390000|2021-06-03 23:36:30|83313.4|83263.4|83315.7|83265.7|83315.7|83265.7|83313.4|83263.4|9
1622763400000|2021-06-03 23:36:40|83315.6|83265.6|83316.3|83266.3|83319|83269|83314.3|83264.3|24
1622763410000|2021-06-03 23:36:50|83318.2|83268.2|83317.5|83267.5|83319|83269|83316.9|83266.9|18
1622763420000|2021-06-03 23:37:00|83317.3|83267.3|83317.6|83267.6|83318.1|83268.1|83316.6|83266.6|11
1622763430000|2021-06-03 23:37:10|83319.1|83269.1|83319.3|83269.3|83319.6|83269.6|83318.5|83268.5|7
1622763440000|2021-06-03 23:37:20|83319.1|83269.1|83315.4|83265.4|83319.1|83269.1|83314.9|83264.9|14
1622763450000|2021-06-03 23:37:30|83316.4|83266.4|83317.6|83267.6|83319.5|83269.5|83316.3|83266.3|12
1622763460000|2021-06-03 23:37:40|83315.8|83265.8|83318.9|83268.9|83322.4|83272.4|83315.8|83265.8|16
1622763470000|2021-06-03 23:37:50|83318.2|83268.2|83317.4|83267.4|83318.2|83268.2|83315.2|83265.2|9
1622763480000|2021-06-03 23:38:00|83317.6|83267.6|83312|83262|83320.7|83270.7|83312|83262|8
1622763490000|2021-06-03 23:38:10|83317.7|83267.7|83314.6|83264.6|83320.2|83270.2|83314.6|83264.6|13
1622763500000|2021-06-03 23:38:20|83317.3|83267.3|83319.5|83269.5|83321.3|83271.3|83317.3|83267.3|16
1622763510000|2021-06-03 23:38:30|83319.8|83269.8|83319.5|83269.5|83320.3|83270.3|83317.5|83267.5|17
1622763520000|2021-06-03 23:38:40|83319.4|83269.4|83316.6|83266.6|83319.9|83269.9|83314.5|83264.5|43
1622763530000|2021-06-03 23:38:50|83317.7|83267.7|83316.4|83266.4|83319.7|83269.7|83313.8|83263.8|48
1622763540000|2021-06-03 23:39:00|83315.8|83265.8|83318.6|83268.6|83319.6|83269.6|83315.8|83265.8|32
1622763550000|2021-06-03 23:39:10|83318.5|83268.5|83314|83264|83318.5|83268.5|83313.4|83263.4|51
1622763560000|2021-06-03 23:39:20|83314.6|83264.6|83314.1|83264.1|83316.3|83266.3|83313.2|83263.2|43
1622763570000|2021-06-03 23:39:30|83313.8|83263.8|83313.4|83263.4|83316.8|83266.8|83310.6|83260.6|37
1622763580000|2021-06-03 23:39:40|83313.1|83263.1|83311.6|83261.6|83315.7|83265.7|83310.4|83260.4|44
1622763590000|2021-06-03 23:39:50|83311.1|83261.1|83311.2|83261.2|83313.6|83263.6|83308|83258|36
1622763600000|2021-06-03 23:40:00|83310.8|83260.8|83313.2|83263.2|83315.4|83265.4|83308.8|83258.8|41
1622763610000|2021-06-03 23:40:10|83314.1|83264.1|83311.1|83261.1|83315.9|83265.9|83308.3|83258.3|26
1622763620000|2021-06-03 23:40:20|83307.9|83257.9|83310.2|83260.2|83312.3|83262.3|83307.9|83257.9|18
1622763630000|2021-06-03 23:40:30|83310.6|83260.6|83311.6|83261.6|83311.9|83261.9|83309.9|83259.9|13
1622763640000|2021-06-03 23:40:40|83309.8|83259.8|83309.4|83259.4|83311.7|83261.7|83309|83259|15
1622763650000|2021-06-03 23:40:50|83309.9|83259.9|83310|83260|83312.1|83262.1|83308.9|83258.9|7
1622763660000|2021-06-03 23:41:00|83310.5|83260.5|83310|83260|83311.8|83261.8|83309.1|83259.1|15
1622763670000|2021-06-03 23:41:10|83310.6|83260.6|83310.1|83260.1|83311|83261|83307.9|83257.9|12
1622763680000|2021-06-03 23:41:20|83310.3|83260.3|83311.1|83261.1|83311.1|83261.1|83307.3|83257.3|9
1622763690000|2021-06-03 23:41:30|83310.7|83260.7|83310.4|83260.4|83311.4|83261.4|83305.6|83255.6|12
1622763700000|2021-06-03 23:41:40|83310.9|83260.9|83310.5|83260.5|83311.3|83261.3|83306.6|83256.6|15
1622763710000|2021-06-03 23:41:50|83308.3|83258.3|83309.9|83259.9|83311.6|83261.6|83308|83258|20
1622763720000|2021-06-03 23:42:00|83309.1|83259.1|83310.3|83260.3|83310.5|83260.5|83309.1|83259.1|5
1622763730000|2021-06-03 23:42:10|83312|83262|83310.9|83260.9|83312.8|83262.8|83309.4|83259.4|15
1622763740000|2021-06-03 23:42:20|83310.4|83260.4|83312.1|83262.1|83312.1|83262.1|83310.3|83260.3|8
1622763750000|2021-06-03 23:42:30|83314.3|83264.3|83303.8|83253.8|83314.3|83264.3|83301.7|83251.7|5
1622763760000|2021-06-03 23:42:40|83305.8|83255.8|83305.2|83255.2|83313.5|83263.5|83302.5|83252.5|15
1622763770000|2021-06-03 23:42:50|83311.5|83261.5|83311.4|83261.4|83314.6|83264.6|83310.8|83260.8|23
1622763780000|2021-06-03 23:43:00|83312.3|83262.3|83313.2|83263.2|83314.5|83264.5|83311.5|83261.5|16
1622763790000|2021-06-03 23:43:10|83313.1|83263.1|83313.2|83263.2|83314.2|83264.2|83312.5|83262.5|7
1622763800000|2021-06-03 23:43:20|83311.6|83261.6|83308.8|83258.8|83314|83264|83308.8|83258.8|34
1622763810000|2021-06-03 23:43:30|83308.5|83258.5|83309.9|83259.9|83312.1|83262.1|83308.5|83258.5|21
1622763820000|2021-06-03 23:43:40|83310|83260|83310|83260|83311|83261|83309|83259|21
1622763830000|2021-06-03 23:43:50|83310.5|83260.5|83312.5|83262.5|83312.5|83262.5|83307.7|83257.7|10
1622763840000|2021-06-03 23:44:00|83312.4|83262.4|83308.8|83258.8|83312.8|83262.8|83308.8|83258.8|7
1622763850000|2021-06-03 23:44:10|83309.7|83259.7|83314.9|83264.9|83318.1|83268.1|83306.5|83256.5|34
1622763860000|2021-06-03 23:44:20|83315.3|83265.3|83315.9|83265.9|83317.1|83267.1|83313.2|83263.2|41
1622763870000|2021-06-03 23:44:30|83315.6|83265.6|83314.7|83264.7|83317|83267|83312.5|83262.5|36
1622763880000|2021-06-03 23:44:40|83315.3|83265.3|83310.3|83260.3|83316.1|83266.1|83310.3|83260.3|33
1622763890000|2021-06-03 23:44:50|83312.8|83262.8|83313.3|83263.3|83316.4|83266.4|83311.6|83261.6|24
1622763900000|2021-06-03 23:45:00|83312.9|83262.9|83317.4|83267.4|83317.8|83267.8|83312.5|83262.5|15
1622763910000|2021-06-03 23:45:10|83317.9|83267.9|83316.4|83266.4|83318.3|83268.3|83314.2|83264.2|20
1622763920000|2021-06-03 23:45:20|83316.7|83266.7|83313.6|83263.6|83316.8|83266.8|83312.3|83262.3|49
1622763930000|2021-06-03 23:45:30|83313.3|83263.3|83312.9|83262.9|83315.2|83265.2|83312.8|83262.8|25
1622763940000|2021-06-03 23:45:40|83313.2|83263.2|83314|83264|83315.3|83265.3|83312.7|83262.7|28
1622763950000|2021-06-03 23:45:50|83314.1|83264.1|83313.5|83263.5|83315.5|83265.5|83312.3|83262.3|32
1622763960000|2021-06-03 23:46:00|83313|83263|83314.9|83264.9|83315.6|83265.6|83311.5|83261.5|27
1622763970000|2021-06-03 23:46:10|83315.1|83265.1|83315.7|83265.7|83316.1|83266.1|83314.4|83264.4|10
1622763980000|2021-06-03 23:46:20|83315.6|83265.6|83314.2|83264.2|83316.3|83266.3|83313.5|83263.5|12
1622763990000|2021-06-03 23:46:30|83314.1|83264.1|83315.8|83265.8|83317.9|83267.9|83313.2|83263.2|15
1622764000000|2021-06-03 23:46:40|83315.5|83265.5|83311|83261|83316.8|83266.8|83311|83261|18
1622764010000|2021-06-03 23:46:50|83309.4|83259.4|83315.3|83265.3|83316.2|83266.2|83309.4|83259.4|31
1622764020000|2021-06-03 23:47:00|83315.5|83265.5|83315.3|83265.3|83317.3|83267.3|83312.6|83262.6|22
1622764030000|2021-06-03 23:47:10|83315.9|83265.9|83314.7|83264.7|83316.2|83266.2|83312.7|83262.7|24
1622764040000|2021-06-03 23:47:20|83314.5|83264.5|83313.8|83263.8|83315.2|83265.2|83312.1|83262.1|20
1622764050000|2021-06-03 23:47:30|83314.7|83264.7|83310.8|83260.8|83317.7|83267.7|83310.6|83260.6|31
1622764060000|2021-06-03 23:47:40|83311.6|83261.6|83309.7|83259.7|83312.4|83262.4|83305.5|83255.5|38
1622764070000|2021-06-03 23:47:50|83310.8|83260.8|83311.2|83261.2|83313|83263|83307.6|83257.6|30
1622764080000|2021-06-03 23:48:00|83311.1|83261.1|83312.4|83262.4|83312.8|83262.8|83307.8|83257.8|39
1622764090000|2021-06-03 23:48:10|83312.3|83262.3|83313.7|83263.7|83314.2|83264.2|83311.1|83261.1|30
1622764100000|2021-06-03 23:48:20|83313.8|83263.8|83312.4|83262.4|83314.4|83264.4|83310.1|83260.1|30
1622764110000|2021-06-03 23:48:30|83312.7|83262.7|83314|83264|83314.1|83264.1|83307.7|83257.7|26
1622764120000|2021-06-03 23:48:40|83311.3|83261.3|83314.3|83264.3|83314.8|83264.8|83310.8|83260.8|52
1622764130000|2021-06-03 23:48:50|83313.5|83263.5|83313.7|83263.7|83315.3|83265.3|83313.3|83263.3|16
1622764140000|2021-06-03 23:49:00|83314.1|83264.1|83315.3|83265.3|83315.3|83265.3|83313.1|83263.1|10
1622764150000|2021-06-03 23:49:10|83314.1|83264.1|83311.6|83261.6|83314.9|83264.9|83311.3|83261.3|15
1622764160000|2021-06-03 23:49:20|83312.1|83262.1|83314.1|83264.1|83315.3|83265.3|83310.9|83260.9|23
1622764170000|2021-06-03 23:49:30|83313.4|83263.4|83313.7|83263.7|83314.8|83264.8|83311.2|83261.2|19
1622764180000|2021-06-03 23:49:40|83314|83264|83311.2|83261.2|83314.6|83264.6|83310.7|83260.7|54
1622764190000|2021-06-03 23:49:50|83312.2|83262.2|83310.5|83260.5|83314.6|83264.6|83310.1|83260.1|50
1622764200000|2021-06-03 23:50:00|83311.5|83261.5|83311.4|83261.4|83312.6|83262.6|83309.4|83259.4|32
1622764210000|2021-06-03 23:50:10|83310.5|83260.5|83310.8|83260.8|83312.6|83262.6|83310.5|83260.5|25
1622764220000|2021-06-03 23:50:20|83310.7|83260.7|83311|83261|83312.4|83262.4|83310.3|83260.3|27
1622764230000|2021-06-03 23:50:30|83311.6|83261.6|83312.8|83262.8|83312.8|83262.8|83310.3|83260.3|23
1622764240000|2021-06-03 23:50:40|83312.1|83262.1|83313.8|83263.8|83313.8|83263.8|83311.2|83261.2|30
1622764250000|2021-06-03 23:50:50|83312.8|83262.8|83312.9|83262.9|83313.8|83263.8|83312.3|83262.3|24
1622764260000|2021-06-03 23:51:00|83312.8|83262.8|83312.6|83262.6|83313.6|83263.6|83311.7|83261.7|17
1622764270000|2021-06-03 23:51:10|83312|83262|83312.3|83262.3|83315|83265|83311.2|83261.2|11
1622764280000|2021-06-03 23:51:20|83312.7|83262.7|83313.2|83263.2|83313.3|83263.3|83312.5|83262.5|5
1622764290000|2021-06-03 23:51:30|83310.5|83260.5|83310.7|83260.7|83312.2|83262.2|83310|83260|21
1622764300000|2021-06-03 23:51:40|83310.8|83260.8|83309.3|83259.3|83312.3|83262.3|83306.5|83256.5|26
1622764310000|2021-06-03 23:51:50|83310.6|83260.6|83309.8|83259.8|83312.9|83262.9|83309.3|83259.3|15
1622764320000|2021-06-03 23:52:00|83311|83261|83311|83261|83312.6|83262.6|83310.5|83260.5|22
1622764330000|2021-06-03 23:52:10|83311.3|83261.3|83311.9|83261.9|83312.6|83262.6|83308.8|83258.8|13
1622764340000|2021-06-03 23:52:20|83311|83261|83312.5|83262.5|83315.3|83265.3|83309.7|83259.7|32
1622764350000|2021-06-03 23:52:30|83312.7|83262.7|83313.2|83263.2|83314.6|83264.6|83312.7|83262.7|13
1622764360000|2021-06-03 23:52:40|83313.5|83263.5|83312.4|83262.4|83314.6|83264.6|83312.4|83262.4|25
1622764370000|2021-06-03 23:52:50|83313.4|83263.4|83313.4|83263.4|83313.4|83263.4|83311.7|83261.7|10
1622764380000|2021-06-03 23:53:00|83312.9|83262.9|83313.2|83263.2|83313.2|83263.2|83311.3|83261.3|17
1622764390000|2021-06-03 23:53:10|83313.3|83263.3|83313.7|83263.7|83316.2|83266.2|83311.4|83261.4|21
1622764400000|2021-06-03 23:53:20|83312|83262|83315|83265|83316.1|83266.1|83311.5|83261.5|20
1622764410000|2021-06-03 23:53:30|83314.9|83264.9|83315.4|83265.4|83316.2|83266.2|83314.1|83264.1|26
1622764420000|2021-06-03 23:53:40|83315.8|83265.8|83315.8|83265.8|83317.1|83267.1|83315.8|83265.8|20
1622764430000|2021-06-03 23:53:50|83315.6|83265.6|83316|83266|83316|83266|83314.1|83264.1|27
1622764440000|2021-06-03 23:54:00|83316.7|83266.7|83316|83266|83316.7|83266.7|83313.2|83263.2|21
1622764450000|2021-06-03 23:54:10|83315.7|83265.7|83316|83266|83316.3|83266.3|83315|83265|15
1622764460000|2021-06-03 23:54:20|83315.8|83265.8|83314.1|83264.1|83316|83266|83310.8|83260.8|23
1622764470000|2021-06-03 23:54:30|83313.8|83263.8|83311.7|83261.7|83314.4|83264.4|83311.2|83261.2|21
1622764480000|2021-06-03 23:54:40|83311.6|83261.6|83313.5|83263.5|83313.9|83263.9|83311.6|83261.6|19
1622764490000|2021-06-03 23:54:50|83314.8|83264.8|83313.4|83263.4|83314.8|83264.8|83311.7|83261.7|53
1622764500000|2021-06-03 23:55:00|83312.9|83262.9|83317.5|83267.5|83317.5|83267.5|83310|83260|26
1622764510000|2021-06-03 23:55:10|83316.6|83266.6|83311.5|83261.5|83316.6|83266.6|83309.3|83259.3|15
1622764520000|2021-06-03 23:55:20|83311.8|83261.8|83311.8|83261.8|83313.6|83263.6|83311.1|83261.1|10
1622764530000|2021-06-03 23:55:30|83312.4|83262.4|83310.1|83260.1|83312.8|83262.8|83310.1|83260.1|13
1622764540000|2021-06-03 23:55:40|83311.4|83261.4|83311.5|83261.5|83313|83263|83310.8|83260.8|8
1622764550000|2021-06-03 23:55:50|83311.6|83261.6|83311|83261|83312.7|83262.7|83310.2|83260.2|9
1622764560000|2021-06-03 23:56:00|83311.2|83261.2|83315.4|83265.4|83316.7|83266.7|83308.9|83258.9|29
1622764570000|2021-06-03 23:56:10|83315.1|83265.1|83314.6|83264.6|83315.8|83265.8|83312.5|83262.5|36
1622764580000|2021-06-03 23:56:20|83315.4|83265.4|83316.1|83266.1|83318.1|83268.1|83314|83264|28
1622764590000|2021-06-03 23:56:30|83316.2|83266.2|83321.2|83271.2|83321.5|83271.5|83316|83266|38
1622764600000|2021-06-03 23:56:40|83321|83271|83319.2|83269.2|83322.4|83272.4|83317.6|83267.6|30
1622764610000|2021-06-03 23:56:50|83319|83269|83317.5|83267.5|83321.9|83271.9|83317.1|83267.1|24
1622764620000|2021-06-03 23:57:00|83318.8|83268.8|83318.3|83268.3|83322.2|83272.2|83318.3|83268.3|27
1622764630000|2021-06-03 23:57:10|83321.5|83271.5|83322.3|83272.3|83322.3|83272.3|83321.2|83271.2|16
1622764640000|2021-06-03 23:57:20|83322.4|83272.4|83321.2|83271.2|83322.5|83272.5|83321.2|83271.2|7
1622764650000|2021-06-03 23:57:30|83321.5|83271.5|83322.9|83272.9|83323.7|83273.7|83314.2|83264.2|16
1622764660000|2021-06-03 23:57:40|83323.1|83273.1|83323.1|83273.1|83323.1|83273.1|83321.9|83271.9|7
1622764670000|2021-06-03 23:57:50|83323|83273|83317.1|83267.1|83323.4|83273.4|83317.1|83267.1|15
1622764680000|2021-06-03 23:58:00|83318.1|83268.1|83319.6|83269.6|83323.5|83273.5|83318.1|83268.1|18
1622764690000|2021-06-03 23:58:10|83320.7|83270.7|83321.8|83271.8|83321.8|83271.8|83318.9|83268.9|22
1622764700000|2021-06-03 23:58:20|83322|83272|83320.2|83270.2|83322|83272|83318.7|83268.7|20
1622764710000|2021-06-03 23:58:30|83320.6|83270.6|83323.2|83273.2|83323.2|83273.2|83319.2|83269.2|23
1622764720000|2021-06-03 23:58:40|83323.5|83273.5|83321.5|83271.5|83323.8|83273.8|83319.7|83269.7|22
1622764730000|2021-06-03 23:58:50|83321.9|83271.9|83322|83272|83322.3|83272.3|83319.1|83269.1|18
1622764740000|2021-06-03 23:59:00|83322.1|83272.1|83318|83268|83322.1|83272.1|83314|83264|49
1622764750000|2021-06-03 23:59:10|83316.8|83266.8|83316.6|83266.6|83319|83269|83313.5|83263.5|26
1622764760000|2021-06-03 23:59:20|83316.2|83266.2|83316.4|83266.4|83317.9|83267.9|83314.6|83264.6|17
1622764770000|2021-06-03 23:59:30|83316.7|83266.7|83320.6|83270.6|83320.6|83270.6|83316.3|83266.3|28
1622764780000|2021-06-03 23:59:40|83321.1|83271.1|83318.5|83268.5|83321.8|83271.8|83317|83267|46
1622764790000|2021-06-03 23:59:50|83316.5|83266.5|83316.1|83266.1|83320.4|83270.4|83316|83266|6
1622764800000|2021-06-04 00:00:00|83316.9|83266.9|83323.6|83273.6|83323.6|83273.6|83316.9|83266.9|58
1622764810000|2021-06-04 00:00:10|83323.9|83273.9|83321.1|83271.1|83323.9|83273.9|83320.3|83270.3|27
1622764820000|2021-06-04 00:00:20|83319.8|83269.8|83321.1|83271.1|83324.4|83274.4|83319.1|83269.1|34
1622764830000|2021-06-04 00:00:30|83320.7|83270.7|83324.4|83274.4|83324.8|83274.8|83320.7|83270.7|34
1622764840000|2021-06-04 00:00:40|83324.3|83274.3|83330.6|83280.6|83333.1|83283.1|83322.4|83272.4|58
1622764850000|2021-06-04 00:00:50|83327.5|83277.5|83332.9|83282.9|83332.9|83282.9|83327.4|83277.4|38
1622764860000|2021-06-04 00:01:00|83332.2|83282.2|83335.8|83285.8|83336.8|83286.8|83331.6|83281.6|56
1622764870000|2021-06-04 00:01:10|83336.8|83286.8|83338|83288|83340.1|83290.1|83334.8|83284.8|40
1622764880000|2021-06-04 00:01:20|83338.3|83288.3|83340.4|83290.4|83343.7|83293.7|83337.6|83287.6|37
1622764890000|2021-06-04 00:01:30|83341.9|83291.9|83346.2|83296.2|83348.2|83298.2|83338.9|83288.9|51
1622764900000|2021-06-04 00:01:40|83346|83296|83351.2|83301.2|83351.7|83301.7|83345.5|83295.5|51
1622764910000|2021-06-04 00:01:50|83352.1|83302.1|83348.9|83298.9|83352.4|83302.4|83346.4|83296.4|36
1622764920000|2021-06-04 00:02:00|83349.3|83299.3|83349.8|83299.8|83350.1|83300.1|83343.6|83293.6|39
1622764930000|2021-06-04 00:02:10|83350.2|83300.2|83349|83299|83350.5|83300.5|83348.8|83298.8|14
1622764940000|2021-06-04 00:02:20|83345.9|83295.9|83342.1|83292.1|83348.5|83298.5|83342.1|83292.1|29
1622764950000|2021-06-04 00:02:30|83341|83291|83347.1|83297.1|83349.1|83299.1|83341|83291|35
1622764960000|2021-06-04 00:02:40|83347.3|83297.3|83347.6|83297.6|83351.3|83301.3|83346.6|83296.6|49
1622764970000|2021-06-04 00:02:50|83347.7|83297.7|83348.7|83298.7|83354.3|83304.3|83345.9|83295.9|59
1622764980000|2021-06-04 00:03:00|83350|83300|83351.3|83301.3|83356.4|83306.4|83350|83300|45
1622764990000|2021-06-04 00:03:10|83351|83301|83352.7|83302.7|83358.5|83308.5|83350.4|83300.4|45
1622765000000|2021-06-04 00:03:20|83352.1|83302.1|83354|83304|83359.6|83309.6|83350|83300|50
1622765010000|2021-06-04 00:03:30|83355.6|83305.6|83358.1|83308.1|83358.3|83308.3|83355.6|83305.6|41
1622765020000|2021-06-04 00:03:40|83357.6|83307.6|83358.4|83308.4|83359.1|83309.1|83354.5|83304.5|33
1622765030000|2021-06-04 00:03:50|83358.7|83308.7|83360.8|83310.8|83360.9|83310.9|83358.3|83308.3|42
1622765040000|2021-06-04 00:04:00|83360.9|83310.9|83371.2|83321.2|83371.2|83321.2|83360.5|83310.5|54
1622765050000|2021-06-04 00:04:10|83370.5|83320.5|83375|83325|83377.2|83327.2|83366.7|83316.7|65
1622765060000|2021-06-04 00:04:20|83376|83326|83376.5|83326.5|83378.3|83328.3|83371.6|83321.6|57
1622765070000|2021-06-04 00:04:30|83377.1|83327.1|83374.3|83324.3|83377.8|83327.8|83371.8|83321.8|50
1622765080000|2021-06-04 00:04:40|83373.9|83323.9|83371.6|83321.6|83376.3|83326.3|83371|83321|47
1622765090000|2021-06-04 00:04:50|83372.2|83322.2|83373.8|83323.8|83374.3|83324.3|83369.7|83319.7|38
1622765100000|2021-06-04 00:05:00|83377.2|83327.2|83372.2|83322.2|83377.3|83327.3|83372.2|83322.2|53
1622765110000|2021-06-04 00:05:10|83373.7|83323.7|83376.2|83326.2|83377.9|83327.9|83369.8|83319.8|65
1622765120000|2021-06-04 00:05:20|83375.6|83325.6|83370.1|83320.1|83375.7|83325.7|83368.7|83318.7|32
1622765130000|2021-06-04 00:05:30|83370.4|83320.4|83371|83321|83372.4|83322.4|83366.4|83316.4|61
1622765140000|2021-06-04 00:05:40|83369|83319|83377.7|83327.7|83378.6|83328.6|83366.2|83316.2|59
1622765150000|2021-06-04 00:05:50|83377.9|83327.9|83372.7|83322.7|83377.9|83327.9|83372.1|83322.1|39
1622765160000|2021-06-04 00:06:00|83373|83323|83373.7|83323.7|83374.2|83324.2|83369.3|83319.3|49
1622765170000|2021-06-04 00:06:10|83373.8|83323.8|83369.4|83319.4|83373.8|83323.8|83365.2|83315.2|48
1622765180000|2021-06-04 00:06:20|83369.8|83319.8|83372.6|83322.6|83377.3|83327.3|83367.7|83317.7|32
1622765190000|2021-06-04 00:06:30|83372.7|83322.7|83372.7|83322.7|83373.4|83323.4|83366.8|83316.8|21
1622765200000|2021-06-04 00:06:40|83372.8|83322.8|83372.4|83322.4|83373|83323|83368|83318|23
1622765210000|2021-06-04 00:06:50|83371.1|83321.1|83372.4|83322.4|83372.4|83322.4|83370.8|83320.8|12
1622765220000|2021-06-04 00:07:00|83372.3|83322.3|83371.1|83321.1|83373.4|83323.4|83370|83320|23
1622765230000|2021-06-04 00:07:10|83370.3|83320.3|83368.6|83318.6|83370.6|83320.6|83368.6|83318.6|9
1622765240000|2021-06-04 00:07:20|83368.4|83318.4|83370.9|83320.9|83372.3|83322.3|83368.4|83318.4|21
1622765250000|2021-06-04 00:07:30|83370.8|83320.8|83375.4|83325.4|83375.4|83325.4|83370.5|83320.5|36
1622765260000|2021-06-04 00:07:40|83375.7|83325.7|83370.1|83320.1|83375.8|83325.8|83369.5|83319.5|32
1622765270000|2021-06-04 00:07:50|83369.4|83319.4|83371.3|83321.3|83372.9|83322.9|83369.4|83319.4|29
1622765280000|2021-06-04 00:08:00|83371.1|83321.1|83371.2|83321.2|83371.5|83321.5|83369.7|83319.7|29
1622765290000|2021-06-04 00:08:10|83371|83321|83371.2|83321.2|83371.5|83321.5|83368.8|83318.8|18
1622765300000|2021-06-04 00:08:20|83370.9|83320.9|83368.8|83318.8|83371.7|83321.7|83368.8|83318.8|28
1622765310000|2021-06-04 00:08:30|83369.9|83319.9|83372.7|83322.7|83372.7|83322.7|83366.8|83316.8|36
1622765320000|2021-06-04 00:08:40|83371.8|83321.8|83370.1|83320.1|83371.8|83321.8|83370.1|83320.1|27
1622765330000|2021-06-04 00:08:50|83369.9|83319.9|83371|83321|83375.3|83325.3|83368.9|83318.9|42
1622765340000|2021-06-04 00:09:00|83373.4|83323.4|83373.8|83323.8|83377.1|83327.1|83371.2|83321.2|50
1622765350000|2021-06-04 00:09:10|83374.2|83324.2|83372.6|83322.6|83375.8|83325.8|83371.6|83321.6|32
1622765360000|2021-06-04 00:09:20|83372.3|83322.3|83379.4|83329.4|83382.3|83332.3|83369.1|83319.1|61
1622765370000|2021-06-04 00:09:30|83379.9|83329.9|83384.9|83334.9|83385.8|83335.8|83378.2|83328.2|61
1622765380000|2021-06-04 00:09:40|83384.1|83334.1|83388.1|83338.1|83392.1|83342.1|83383.5|83333.5|51
1622765390000|2021-06-04 00:09:50|83388.6|83338.6|83382.1|83332.1|83390.3|83340.3|83380.8|83330.8|64
1622765400000|2021-06-04 00:10:00|83380.4|83330.4|83378.9|83328.9|83381.4|83331.4|83376.7|83326.7|41
1622765410000|2021-06-04 00:10:10|83379.8|83329.8|83384.8|83334.8|83387.8|83337.8|83377.2|83327.2|48
1622765420000|2021-06-04 00:10:20|83384.9|83334.9|83382|83332|83385.9|83335.9|83381|83331|51
1622765430000|2021-06-04 00:10:30|83382.3|83332.3|83388.9|83338.9|83390.2|83340.2|83379.3|83329.3|40
1622765440000|2021-06-04 00:10:40|83389.2|83339.2|83388.8|83338.8|83390.5|83340.5|83388.4|83338.4|44
1622765450000|2021-06-04 00:10:50|83388.4|83338.4|83395.8|83345.8|83396.5|83346.5|83388.4|83338.4|50
1622765460000|2021-06-04 00:11:00|83395.7|83345.7|83399.9|83349.9|83401.8|83351.8|83395.6|83345.6|55
1622765470000|2021-06-04 00:11:10|83399.7|83349.7|83395.6|83345.6|83400.6|83350.6|83395.6|83345.6|35
1622765480000|2021-06-04 00:11:20|83395.5|83345.5|83395.5|83345.5|83398.2|83348.2|83392.7|83342.7|39
1622765490000|2021-06-04 00:11:30|83396.2|83346.2|83395.7|83345.7|83399.3|83349.3|83395.4|83345.4|44
1622765500000|2021-06-04 00:11:40|83394.8|83344.8|83397.5|83347.5|83398.2|83348.2|83394.5|83344.5|22
1622765510000|2021-06-04 00:11:50|83397.1|83347.1|83395.2|83345.2|83397.2|83347.2|83395.2|83345.2|25
1622765520000|2021-06-04 00:12:00|83395.6|83345.6|83391.6|83341.6|83395.7|83345.7|83390.7|83340.7|37
1622765530000|2021-06-04 00:12:10|83391.3|83341.3|83386.7|83336.7|83392.1|83342.1|83386|83336|34
1622765540000|2021-06-04 00:12:20|83386.8|83336.8|83380.2|83330.2|83388.2|83338.2|83380.1|83330.1|54
1622765550000|2021-06-04 00:12:30|83380.6|83330.6|83379.7|83329.7|83381.3|83331.3|83379|83329|45
1622765560000|2021-06-04 00:12:40|83378.6|83328.6|83381|83331|83381.9|83331.9|83378.3|83328.3|32
1622765570000|2021-06-04 00:12:50|83381.8|83331.8|83379.3|83329.3|83381.8|83331.8|83377.8|83327.8|33
1622765580000|2021-06-04 00:13:00|83379.2|83329.2|83386.7|83336.7|83388|83338|83379.1|83329.1|47
1622765590000|2021-06-04 00:13:10|83387|83337|83388.3|83338.3|83389.1|83339.1|83385.4|83335.4|49
1622765600000|2021-06-04 00:13:20|83388.6|83338.6|83392.4|83342.4|83393.5|83343.5|83388.6|83338.6|49
1622765610000|2021-06-04 00:13:30|83392.3|83342.3|83392.7|83342.7|83393.2|83343.2|83391|83341|28
1622765620000|2021-06-04 00:13:40|83392.6|83342.6|83392.7|83342.7|83392.7|83342.7|83391.8|83341.8|16
1622765630000|2021-06-04 00:13:50|83392.5|83342.5|83392|83342|83393.6|83343.6|83391.8|83341.8|27
1622765640000|2021-06-04 00:14:00|83392.2|83342.2|83386.1|83336.1|83393.5|83343.5|83384.9|83334.9|41
1622765650000|2021-06-04 00:14:10|83386.7|83336.7|83385.1|83335.1|83386.7|83336.7|83384.4|83334.4|34
1622765660000|2021-06-04 00:14:20|83385.2|83335.2|83387.4|83337.4|83387.4|83337.4|83385.2|83335.2|25
1622765670000|2021-06-04 00:14:30|83387.6|83337.6|83378|83328|83387.6|83337.6|83377.3|83327.3|53
1622765680000|2021-06-04 00:14:40|83377.6|83327.6|83386.5|83336.5|83389.7|83339.7|83377.6|83327.6|54
1622765690000|2021-06-04 00:14:50|83386.3|83336.3|83385.4|83335.4|83387.3|83337.3|83384.4|83334.4|32
1622765700000|2021-06-04 00:15:00|83385.3|83335.3|83385.9|83335.9|83386.7|83336.7|83385.3|83335.3|26
1622765710000|2021-06-04 00:15:10|83387.8|83337.8|83391.9|83341.9|83395.3|83345.3|83384.7|83334.7|44
1622765720000|2021-06-04 00:15:20|83391.8|83341.8|83393.4|83343.4|83394.4|83344.4|83389.7|83339.7|30
1622765730000|2021-06-04 00:15:30|83392.9|83342.9|83396.9|83346.9|83397.2|83347.2|83392.5|83342.5|45
1622765740000|2021-06-04 00:15:40|83396.8|83346.8|83397.1|83347.1|83397.7|83347.7|83395.7|83345.7|19
1622765750000|2021-06-04 00:15:50|83397|83347|83401.3|83351.3|83404.4|83354.4|83395.4|83345.4|26
1622765760000|2021-06-04 00:16:00|83401.1|83351.1|83401.1|83351.1|83401.8|83351.8|83399.6|83349.6|37
1622765770000|2021-06-04 00:16:10|83401.3|83351.3|83400.2|83350.2|83402.8|83352.8|83400.2|83350.2|34
1622765780000|2021-06-04 00:16:20|83400.1|83350.1|83399.5|83349.5|83401.6|83351.6|83399.2|83349.2|34
1622765790000|2021-06-04 00:16:30|83399.6|83349.6|83396.8|83346.8|83399.6|83349.6|83396.8|83346.8|35
1622765800000|2021-06-04 00:16:40|83397.4|83347.4|83397.6|83347.6|83398.9|83348.9|83396.9|83346.9|26
1622765810000|2021-06-04 00:16:50|83397.3|83347.3|83398.1|83348.1|83398.1|83348.1|83397.2|83347.2|18
1622765820000|2021-06-04 00:17:00|83399.3|83349.3|83399.2|83349.2|83401.8|83351.8|83397.7|83347.7|46
1622765830000|2021-06-04 00:17:10|83399.4|83349.4|83401.5|83351.5|83402.1|83352.1|83398.6|83348.6|31
1622765840000|2021-06-04 00:17:20|83401.1|83351.1|83399.8|83349.8|83402.1|83352.1|83399.8|83349.8|41
1622765850000|2021-06-04 00:17:30|83400|83350|83398.6|83348.6|83401.9|83351.9|83398.6|83348.6|29
1622765860000|2021-06-04 00:17:40|83399.4|83349.4|83401.6|83351.6|83405.3|83355.3|83397.1|83347.1|47
1622765870000|2021-06-04 00:17:50|83401.4|83351.4|83399.7|83349.7|83402.7|83352.7|83396.5|83346.5|47
1622765880000|2021-06-04 00:18:00|83400|83350|83403.6|83353.6|83407|83357|83399.5|83349.5|51
1622765890000|2021-06-04 00:18:10|83403.7|83353.7|83401.7|83351.7|83406|83356|83399.8|83349.8|43
1622765900000|2021-06-04 00:18:20|83401.9|83351.9|83404.2|83354.2|83404.4|83354.4|83401.6|83351.6|29
1622765910000|2021-06-04 00:18:30|83404.6|83354.6|83415.6|83365.6|83417.3|83367.3|83404.2|83354.2|60
1622765920000|2021-06-04 00:18:40|83414|83364|83417.7|83367.7|83422.1|83372.1|83413.5|83363.5|72
1622765930000|2021-06-04 00:18:50|83417.6|83367.6|83414.2|83364.2|83422.2|83372.2|83413.8|83363.8|47
1622765940000|2021-06-04 00:19:00|83415.3|83365.3|83411.8|83361.8|83416|83366|83410|83360|62
1622765950000|2021-06-04 00:19:10|83411.4|83361.4|83415.1|83365.1|83417.9|83367.9|83411.4|83361.4|47
1622765960000|2021-06-04 00:19:20|83414|83364|83410.4|83360.4|83415.2|83365.2|83410.4|83360.4|38
1622765970000|2021-06-04 00:19:30|83413|83363|83414|83364|83415.5|83365.5|83411.7|83361.7|46
1622765980000|2021-06-04 00:19:40|83413.8|83363.8|83412.8|83362.8|83415.2|83365.2|83411|83361|36
1622765990000|2021-06-04 00:19:50|83413|83363|83415.4|83365.4|83415.4|83365.4|83409.8|83359.8|55
1622766000000|2021-06-04 00:20:00|83415.2|83365.2|83410.3|83360.3|83415.5|83365.5|83406.6|83356.6|51
1622766010000|2021-06-04 00:20:10|83409.5|83359.5|83405|83355|83409.9|83359.9|83404.4|83354.4|45
1622766020000|2021-06-04 00:20:20|83405.7|83355.7|83405.1|83355.1|83406.2|83356.2|83403.4|83353.4|46
1622766030000|2021-06-04 00:20:30|83405.5|83355.5|83403.5|83353.5|83409.1|83359.1|83402.5|83352.5|42
1622766040000|2021-06-04 00:20:40|83403.2|83353.2|83404.9|83354.9|83408.1|83358.1|83401.9|83351.9|37
1622766050000|2021-06-04 00:20:50|83404.8|83354.8|83401.1|83351.1|83405.1|83355.1|83400.6|83350.6|38
1622766060000|2021-06-04 00:21:00|83402.6|83352.6|83400.3|83350.3|83403.1|83353.1|83400.3|83350.3|38
1622766070000|2021-06-04 00:21:10|83400|83350|83404.3|83354.3|83407.2|83357.2|83399.8|83349.8|49
1622766080000|2021-06-04 00:21:20|83405.9|83355.9|83404.8|83354.8|83408.7|83358.7|83404.8|83354.8|52
1622766090000|2021-06-04 00:21:30|83404.9|83354.9|83403.4|83353.4|83405.5|83355.5|83402.1|83352.1|30
1622766100000|2021-06-04 00:21:40|83403.3|83353.3|83404.1|83354.1|83406.2|83356.2|83403|83353|26
1622766110000|2021-06-04 00:21:50|83404.3|83354.3|83401.2|83351.2|83405.6|83355.6|83399.4|83349.4|31
1622766120000|2021-06-04 00:22:00|83401.5|83351.5|83401.2|83351.2|83402.8|83352.8|83397.9|83347.9|41
1622766130000|2021-06-04 00:22:10|83400.6|83350.6|83400.7|83350.7|83402.7|83352.7|83400.6|83350.6|25
1622766140000|2021-06-04 00:22:20|83401.1|83351.1|83397.4|83347.4|83403.1|83353.1|83397.2|83347.2|43
1622766150000|2021-06-04 00:22:30|83397.2|83347.2|83411.9|83361.9|83413.6|83363.6|83396.7|83346.7|28
1622766160000|2021-06-04 00:22:40|83411.8|83361.8|83410.4|83360.4|83413.8|83363.8|83410.3|83360.3|27
1622766170000|2021-06-04 00:22:50|83410.8|83360.8|83406.2|83356.2|83410.9|83360.9|83405.5|83355.5|44
1622766180000|2021-06-04 00:23:00|83406|83356|83405.7|83355.7|83406.6|83356.6|83403|83353|44
1622766190000|2021-06-04 00:23:10|83405.8|83355.8|83403.6|83353.6|83405.8|83355.8|83403.1|83353.1|31
1622766200000|2021-06-04 00:23:20|83403.7|83353.7|83401.6|83351.6|83403.9|83353.9|83401.5|83351.5|33
1622766210000|2021-06-04 00:23:30|83401.7|83351.7|83398.2|83348.2|83401.7|83351.7|83396.8|83346.8|45
1622766220000|2021-06-04 00:23:40|83397.9|83347.9|83401.7|83351.7|83401.7|83351.7|83397.8|83347.8|47
1622766230000|2021-06-04 00:23:50|83401.5|83351.5|83399.3|83349.3|83401.5|83351.5|83399.2|83349.2|42
1622766240000|2021-06-04 00:24:00|83399.5|83349.5|83400|83350|83400.3|83350.3|83399|83349|37
1622766250000|2021-06-04 00:24:10|83400.1|83350.1|83403.6|83353.6|83404.8|83354.8|83400.1|83350.1|52
1622766260000|2021-06-04 00:24:20|83403.2|83353.2|83403.7|83353.7|83404.1|83354.1|83403.2|83353.2|24
1622766270000|2021-06-04 00:24:30|83403.5|83353.5|83403.3|83353.3|83403.8|83353.8|83402.9|83352.9|23
1622766280000|2021-06-04 00:24:40|83402.8|83352.8|83402.7|83352.7|83403.3|83353.3|83402.6|83352.6|23
1622766290000|2021-06-04 00:24:50|83402.8|83352.8|83398|83348|83403.7|83353.7|83398|83348|36
1622766300000|2021-06-04 00:25:00|83398.5|83348.5|83397.2|83347.2|83400|83350|83396.2|83346.2|48
1622766310000|2021-06-04 00:25:10|83396.8|83346.8|83399.6|83349.6|83403.6|83353.6|83396|83346|56
1622766320000|2021-06-04 00:25:20|83400.3|83350.3|83398.8|83348.8|83400.6|83350.6|83398.3|83348.3|37
1622766330000|2021-06-04 00:25:30|83398.7|83348.7|83397.9|83347.9|83400.1|83350.1|83397.4|83347.4|41
1622766340000|2021-06-04 00:25:40|83397.6|83347.6|83396.6|83346.6|83399.4|83349.4|83396.6|83346.6|51
1622766350000|2021-06-04 00:25:50|83396.4|83346.4|83396.8|83346.8|83397.7|83347.7|83394.9|83344.9|47
1622766360000|2021-06-04 00:26:00|83397|83347|83397.1|83347.1|83401.7|83351.7|83397|83347|44
1622766370000|2021-06-04 00:26:10|83397|83347|83397.2|83347.2|83398|83348|83396.8|83346.8|18
1622766380000|2021-06-04 00:26:20|83397.5|83347.5|83397.9|83347.9|83398.7|83348.7|83396.8|83346.8|44
1622766390000|2021-06-04 00:26:30|83398.2|83348.2|83397.4|83347.4|83398.8|83348.8|83397.2|83347.2|33
1622766400000|2021-06-04 00:26:40|83397.1|83347.1|83397.9|83347.9|83397.9|83347.9|83396.2|83346.2|23
1622766410000|2021-06-04 00:26:50|83397.8|83347.8|83401.4|83351.4|83405.6|83355.6|83397.7|83347.7|32
1622766420000|2021-06-04 00:27:00|83401.3|83351.3|83400.7|83350.7|83403.8|83353.8|83399.9|83349.9|33
1622766430000|2021-06-04 00:27:10|83399.9|83349.9|83400.5|83350.5|83403.6|83353.6|83399.6|83349.6|36
1622766440000|2021-06-04 00:27:20|83400.6|83350.6|83403.8|83353.8|83407.8|83357.8|83400.4|83350.4|42
1622766450000|2021-06-04 00:27:30|83403.6|83353.6|83403.9|83353.9|83404.9|83354.9|83403.1|83353.1|18
1622766460000|2021-06-04 00:27:40|83404.2|83354.2|83403.8|83353.8|83404.5|83354.5|83403.4|83353.4|17
1622766470000|2021-06-04 00:27:50|83403.9|83353.9|83399.5|83349.5|83403.9|83353.9|83399.5|83349.5|25
1622766480000|2021-06-04 00:28:00|83398.9|83348.9|83396.6|83346.6|83401.3|83351.3|83394.9|83344.9|41
1622766490000|2021-06-04 00:28:10|83396.4|83346.4|83395.5|83345.5|83396.4|83346.4|83395|83345|32
1622766500000|2021-06-04 00:28:20|83395.7|83345.7|83399.1|83349.1|83404.7|83354.7|83395.3|83345.3|35
1622766510000|2021-06-04 00:28:30|83399.2|83349.2|83396.1|83346.1|83400.1|83350.1|83396.1|83346.1|35
1622766520000|2021-06-04 00:28:40|83395.9|83345.9|83395.5|83345.5|83397|83347|83394.9|83344.9|43
1622766530000|2021-06-04 00:28:50|83395.4|83345.4|83399.1|83349.1|83400.6|83350.6|83394.6|83344.6|58
1622766540000|2021-06-04 00:29:00|83395.9|83345.9|83398.3|83348.3|83404|83354|83394|83344|39
1622766550000|2021-06-04 00:29:10|83398.4|83348.4|83395.5|83345.5|83398.4|83348.4|83394.7|83344.7|31
1622766560000|2021-06-04 00:29:20|83395.7|83345.7|83394.8|83344.8|83395.7|83345.7|83394.6|83344.6|14
1622766570000|2021-06-04 00:29:30|83394.9|83344.9|83395.4|83345.4|83395.8|83345.8|83394.3|83344.3|38
1622766580000|2021-06-04 00:29:40|83395|83345|83390.5|83340.5|83395.6|83345.6|83390.3|83340.3|29
1622766590000|2021-06-04 00:29:50|83390.7|83340.7|83391|83341|83391.5|83341.5|83390.1|83340.1|25
1622766600000|2021-06-04 00:30:00|83391.3|83341.3|83394.6|83344.6|83401.9|83351.9|83391.3|83341.3|37
1622766610000|2021-06-04 00:30:10|83394.5|83344.5|83395.1|83345.1|83396.4|83346.4|83393.6|83343.6|46
1622766620000|2021-06-04 00:30:20|83394.9|83344.9|83401.6|83351.6|83404.4|83354.4|83391.7|83341.7|53
1622766630000|2021-06-04 00:30:30|83401.1|83351.1|83399.2|83349.2|83403.2|83353.2|83397.1|83347.1|42
1622766640000|2021-06-04 00:30:40|83399.3|83349.3|83402.6|83352.6|83402.7|83352.7|83398.7|83348.7|34
1622766650000|2021-06-04 00:30:50|83402.8|83352.8|83406.4|83356.4|83408.7|83358.7|83402.3|83352.3|42
1622766660000|2021-06-04 00:31:00|83407.8|83357.8|83407.7|83357.7|83408.1|83358.1|83405.4|83355.4|38
1622766670000|2021-06-04 00:31:10|83407.1|83357.1|83408.8|83358.8|83414.7|83364.7|83406.1|83356.1|33
1622766680000|2021-06-04 00:31:20|83409.5|83359.5|83405.7|83355.7|83410.5|83360.5|83404.4|83354.4|46
1622766690000|2021-06-04 00:31:30|83405.8|83355.8|83403.6|83353.6|83409.1|83359.1|83403.2|83353.2|43
1622766700000|2021-06-04 00:31:40|83403.2|83353.2|83407.6|83357.6|83409.3|83359.3|83402.4|83352.4|55
1622766710000|2021-06-04 00:31:50|83408|83358|83407|83357|83409.1|83359.1|83406|83356|45
1622766720000|2021-06-04 00:32:00|83406.9|83356.9|83404|83354|83407.3|83357.3|83404|83354|23
1622766730000|2021-06-04 00:32:10|83403.5|83353.5|83403.2|83353.2|83406.1|83356.1|83402.5|83352.5|31
1622766740000|2021-06-04 00:32:20|83403.7|83353.7|83404.3|83354.3|83405.6|83355.6|83403.5|83353.5|19
1622766750000|2021-06-04 00:32:30|83404.5|83354.5|83405|83355|83405.4|83355.4|83404.5|83354.5|15
1622766760000|2021-06-04 00:32:40|83405.3|83355.3|83406.3|83356.3|83410.9|83360.9|83403.3|83353.3|41
1622766770000|2021-06-04 00:32:50|83406.5|83356.5|83406.3|83356.3|83409.6|83359.6|83405.7|83355.7|41
1622766780000|2021-06-04 00:33:00|83406.8|83356.8|83406.3|83356.3|83408.5|83358.5|83406.1|83356.1|30
1622766790000|2021-06-04 00:33:10|83406.1|83356.1|83405.3|83355.3|83407|83357|83405.2|83355.2|32
1622766800000|2021-06-04 00:33:20|83405.5|83355.5|83405.5|83355.5|83408.1|83358.1|83404.9|83354.9|35
1622766810000|2021-06-04 00:33:30|83405.2|83355.2|83406.3|83356.3|83407.9|83357.9|83405.1|83355.1|29
1622766820000|2021-06-04 00:33:40|83406.4|83356.4|83408.7|83358.7|83412.4|83362.4|83406.4|83356.4|33
1622766830000|2021-06-04 00:33:50|83409|83359|83409.8|83359.8|83414.2|83364.2|83408.7|83358.7|40
1622766840000|2021-06-04 00:34:00|83410|83360|83412.1|83362.1|83413.6|83363.6|83410|83360|35
1622766850000|2021-06-04 00:34:10|83412.2|83362.2|83410|83360|83412.2|83362.2|83409.2|83359.2|36
1622766860000|2021-06-04 00:34:20|83410.5|83360.5|83408.2|83358.2|83411.7|83361.7|83408.1|83358.1|31
1622766870000|2021-06-04 00:34:30|83408.3|83358.3|83404.6|83354.6|83411.3|83361.3|83404.6|83354.6|46
1622766880000|2021-06-04 00:34:40|83404.8|83354.8|83396.4|83346.4|83411.4|83361.4|83396|83346|57
1622766890000|2021-06-04 00:34:50|83396.6|83346.6|83400.9|83350.9|83403.9|83353.9|83395.4|83345.4|48
1622766900000|2021-06-04 00:35:00|83400.5|83350.5|83397.6|83347.6|83403.6|83353.6|83395.9|83345.9|49
1622766910000|2021-06-04 00:35:10|83397.5|83347.5|83396.2|83346.2|83398.7|83348.7|83396.2|83346.2|23
1622766920000|2021-06-04 00:35:20|83396.3|83346.3|83400.1|83350.1|83400.1|83350.1|83396.1|83346.1|25
1622766930000|2021-06-04 00:35:30|83399.9|83349.9|83398.8|83348.8|83400.3|83350.3|83398.3|83348.3|42
1622766940000|2021-06-04 00:35:40|83398.7|83348.7|83396.1|83346.1|83401|83351|83395.6|83345.6|52
1622766950000|2021-06-04 00:35:50|83395.7|83345.7|83393.6|83343.6|83397.6|83347.6|83393.6|83343.6|50
1622766960000|2021-06-04 00:36:00|83393.5|83343.5|83397.6|83347.6|83401.6|83351.6|83392.4|83342.4|67
1622766970000|2021-06-04 00:36:10|83397.9|83347.9|83396.6|83346.6|83397.9|83347.9|83388.5|83338.5|66
1622766980000|2021-06-04 00:36:20|83394.9|83344.9|83390.3|83340.3|83395.8|83345.8|83387.6|83337.6|64
1622766990000|2021-06-04 00:36:30|83388.6|83338.6|83389.8|83339.8|83390.2|83340.2|83388.3|83338.3|15
1622767000000|2021-06-04 00:36:40|83389.1|83339.1|83387.3|83337.3|83390.8|83340.8|83387.3|83337.3|55
1622767010000|2021-06-04 00:36:50|83387.8|83337.8|83392.1|83342.1|83392.8|83342.8|83387.2|83337.2|31
1622767020000|2021-06-04 00:37:00|83393|83343|83387.8|83337.8|83393|83343|83387.8|83337.8|43
1622767030000|2021-06-04 00:37:10|83389.4|83339.4|83394.2|83344.2|83394.7|83344.7|83388|83338|46
1622767040000|2021-06-04 00:37:20|83394.4|83344.4|83393.3|83343.3|83398.2|83348.2|83388.9|83338.9|54
1622767050000|2021-06-04 00:37:30|83396.9|83346.9|83394.8|83344.8|83397.5|83347.5|83392|83342|42
1622767060000|2021-06-04 00:37:40|83394.1|83344.1|83393.3|83343.3|83397.4|83347.4|83389.8|83339.8|58
1622767070000|2021-06-04 00:37:50|83392.8|83342.8|83390.5|83340.5|83394.6|83344.6|83390.4|83340.4|55
1622767080000|2021-06-04 00:38:00|83391.4|83341.4|83393.6|83343.6|83399.9|83349.9|83390.6|83340.6|58
1622767090000|2021-06-04 00:38:10|83392.2|83342.2|83390.6|83340.6|83395.1|83345.1|83389.4|83339.4|63
1622767100000|2021-06-04 00:38:20|83390.1|83340.1|83389.5|83339.5|83392.7|83342.7|83388.3|83338.3|61
1622767110000|2021-06-04 00:38:30|83389.6|83339.6|83390|83340|83391.5|83341.5|83389.6|83339.6|24
1622767120000|2021-06-04 00:38:40|83391.8|83341.8|83396|83346|83396.5|83346.5|83388.8|83338.8|48
1622767130000|2021-06-04 00:38:50|83393.3|83343.3|83397.6|83347.6|83401.8|83351.8|83389.7|83339.7|44
1622767140000|2021-06-04 00:39:00|83395.6|83345.6|83395.3|83345.3|83398.1|83348.1|83389.5|83339.5|45
1622767150000|2021-06-04 00:39:10|83395.4|83345.4|83392.6|83342.6|83396.1|83346.1|83391.1|83341.1|28
1622767160000|2021-06-04 00:39:20|83393.1|83343.1|83390.9|83340.9|83393.1|83343.1|83390.9|83340.9|12
1622767170000|2021-06-04 00:39:30|83391.2|83341.2|83390.4|83340.4|83392.3|83342.3|83388.4|83338.4|31
1622767180000|2021-06-04 00:39:40|83390.7|83340.7|83394.3|83344.3|83397.5|83347.5|83390.3|83340.3|52
1622767190000|2021-06-04 00:39:50|83394.5|83344.5|83393.7|83343.7|83394.9|83344.9|83392.1|83342.1|15
1622767200000|2021-06-04 00:40:00|83393.6|83343.6|83393.3|83343.3|83394.1|83344.1|83391.8|83341.8|21
1622767210000|2021-06-04 00:40:10|83393.1|83343.1|83392.4|83342.4|83393.8|83343.8|83392.3|83342.3|17
1622767220000|2021-06-04 00:40:20|83391.8|83341.8|83395.2|83345.2|83395.3|83345.3|83391|83341|13
1622767230000|2021-06-04 00:40:30|83394.4|83344.4|83391.9|83341.9|83394.4|83344.4|83390.1|83340.1|19
1622767240000|2021-06-04 00:40:40|83391.7|83341.7|83391.2|83341.2|83393|83343|83390.2|83340.2|14
1622767250000|2021-06-04 00:40:50|83391.7|83341.7|83391.8|83341.8|83394.8|83344.8|83391.2|83341.2|30
1622767260000|2021-06-04 00:41:00|83393.7|83343.7|83394.2|83344.2|83397.3|83347.3|83390.3|83340.3|73
1622767270000|2021-06-04 00:41:10|83393.5|83343.5|83393.1|83343.1|83394.9|83344.9|83391.3|83341.3|43
1622767280000|2021-06-04 00:41:20|83393.3|83343.3|83391.4|83341.4|83394|83344|83390.7|83340.7|22
1622767290000|2021-06-04 00:41:30|83391.8|83341.8|83392.7|83342.7|83392.7|83342.7|83390.9|83340.9|23
1622767300000|2021-06-04 00:41:40|83392.3|83342.3|83392|83342|83394.2|83344.2|83391|83341|41
1622767310000|2021-06-04 00:41:50|83391.3|83341.3|83396.5|83346.5|83399.2|83349.2|83389.4|83339.4|43
1622767320000|2021-06-04 00:42:00|83398|83348|83392.1|83342.1|83399.7|83349.7|83391.7|83341.7|43
1622767330000|2021-06-04 00:42:10|83392|83342|83394.1|83344.1|83396.9|83346.9|83390|83340|29
1622767340000|2021-06-04 00:42:20|83394.2|83344.2|83390.5|83340.5|83395.4|83345.4|83388.4|83338.4|66
1622767350000|2021-06-04 00:42:30|83390.4|83340.4|83389.1|83339.1|83395|83345|83388|83338|59
1622767360000|2021-06-04 00:42:40|83390.5|83340.5|83391.2|83341.2|83391.2|83341.2|83387.7|83337.7|55
1622767370000|2021-06-04 00:42:50|83390.7|83340.7|83397|83347|83400.5|83350.5|83390|83340|23
1622767380000|2021-06-04 00:43:00|83395.2|83345.2|83389.4|83339.4|83396|83346|83389.3|83339.3|67
1622767390000|2021-06-04 00:43:10|83389.5|83339.5|83390.1|83340.1|83391|83341|83388.6|83338.6|71
1622767400000|2021-06-04 00:43:20|83389.7|83339.7|83389.8|83339.8|83390.1|83340.1|83386.1|83336.1|49
1622767410000|2021-06-04 00:43:30|83389.9|83339.9|83392.4|83342.4|83396.1|83346.1|83388.2|83338.2|42
1622767420000|2021-06-04 00:43:40|83391.1|83341.1|83385.1|83335.1|83391.8|83341.8|83385|83335|40
1622767430000|2021-06-04 00:43:50|83384.8|83334.8|83389.7|83339.7|83390.5|83340.5|83384.8|83334.8|47
1622767440000|2021-06-04 00:44:00|83389.6|83339.6|83393.3|83343.3|83394.8|83344.8|83389|83339|57
1622767450000|2021-06-04 00:44:10|83391.9|83341.9|83396.6|83346.6|83397.5|83347.5|83391.9|83341.9|35
1622767460000|2021-06-04 00:44:20|83396.4|83346.4|83390.9|83340.9|83396.9|83346.9|83390.9|83340.9|41
1622767470000|2021-06-04 00:44:30|83390.7|83340.7|83389.6|83339.6|83392.7|83342.7|83389.3|83339.3|25
1622767480000|2021-06-04 00:44:40|83389.5|83339.5|83392.3|83342.3|83395.2|83345.2|83389.5|83339.5|52
1622767490000|2021-06-04 00:44:50|83390.8|83340.8|83391.2|83341.2|83392.9|83342.9|83390.3|83340.3|32
1622767500000|2021-06-04 00:45:00|83391.1|83341.1|83393|83343|83396.4|83346.4|83390.6|83340.6|41
1622767510000|2021-06-04 00:45:10|83392.7|83342.7|83391.8|83341.8|83393.8|83343.8|83390.3|83340.3|33
1622767520000|2021-06-04 00:45:20|83391.2|83341.2|83392.6|83342.6|83392.6|83342.6|83390.8|83340.8|46
1622767530000|2021-06-04 00:45:30|83392.5|83342.5|83394.4|83344.4|83397.2|83347.2|83392.2|83342.2|46
1622767540000|2021-06-04 00:45:40|83394.9|83344.9|83396.5|83346.5|83396.8|83346.8|83394.7|83344.7|18
1622767550000|2021-06-04 00:45:50|83396.8|83346.8|83397.6|83347.6|83398.2|83348.2|83396.1|83346.1|24
1622767560000|2021-06-04 00:46:00|83397.7|83347.7|83397.3|83347.3|83397.7|83347.7|83395.4|83345.4|33
1622767570000|2021-06-04 00:46:10|83397.5|83347.5|83394.3|83344.3|83397.7|83347.7|83394.3|83344.3|36
1622767580000|2021-06-04 00:46:20|83395|83345|83389.9|83339.9|83395.3|83345.3|83388.8|83338.8|50
1622767590000|2021-06-04 00:46:30|83389.8|83339.8|83393.5|83343.5|83394.5|83344.5|83389|83339|34
1622767600000|2021-06-04 00:46:40|83393|83343|83388.3|83338.3|83393.6|83343.6|83388.1|83338.1|43
1622767610000|2021-06-04 00:46:50|83388.6|83338.6|83385.9|83335.9|83389.5|83339.5|83385.7|83335.7|53
1622767620000|2021-06-04 00:47:00|83386.2|83336.2|83389|83339|83390.1|83340.1|83385.9|83335.9|50
1622767630000|2021-06-04 00:47:10|83388.9|83338.9|83388.6|83338.6|83389.2|83339.2|83387.3|83337.3|37
1622767640000|2021-06-04 00:47:20|83389.2|83339.2|83389.6|83339.6|83389.6|83339.6|83386.7|83336.7|33
1622767650000|2021-06-04 00:47:30|83389.4|83339.4|83390|83340|83390|83340|83388.4|83338.4|14
1622767660000|2021-06-04 00:47:40|83389.9|83339.9|83389.6|83339.6|83389.9|83339.9|83388.1|83338.1|14
1622767670000|2021-06-04 00:47:50|83389.2|83339.2|83388.5|83338.5|83389.2|83339.2|83386.1|83336.1|50
1622767680000|2021-06-04 00:48:00|83388.2|83338.2|83389.6|83339.6|83395|83345|83385.2|83335.2|59
1622767690000|2021-06-04 00:48:10|83389.5|83339.5|83391.1|83341.1|83396.8|83346.8|83389.5|83339.5|44
1622767700000|2021-06-04 00:48:20|83391|83341|83396.6|83346.6|83397.6|83347.6|83391|83341|56
1622767710000|2021-06-04 00:48:30|83394.2|83344.2|83392.2|83342.2|83397|83347|83392.2|83342.2|52
1622767720000|2021-06-04 00:48:40|83392.6|83342.6|83390.7|83340.7|83395.4|83345.4|83390.7|83340.7|55
1622767730000|2021-06-04 00:48:50|83393|83343|83389.3|83339.3|83393.8|83343.8|83387.6|83337.6|50
1622767740000|2021-06-04 00:49:00|83389.1|83339.1|83387.9|83337.9|83390.7|83340.7|83387.7|83337.7|49
1622767750000|2021-06-04 00:49:10|83388.4|83338.4|83387.5|83337.5|83388.4|83338.4|83386.9|83336.9|34
1622767760000|2021-06-04 00:49:20|83387|83337|83385.5|83335.5|83387.5|83337.5|83384.4|83334.4|67
1622767770000|2021-06-04 00:49:30|83385|83335|83387.8|83337.8|83389.2|83339.2|83383.6|83333.6|57
1622767780000|2021-06-04 00:49:40|83386.2|83336.2|83384.1|83334.1|83387.2|83337.2|83383|83333|46
1622767790000|2021-06-04 00:49:50|83384|83334|83382.7|83332.7|83384.8|83334.8|83381.9|83331.9|42
1622767800000|2021-06-04 00:50:00|83382.4|83332.4|83382.6|83332.6|83386|83336|83381.6|83331.6|47
1622767810000|2021-06-04 00:50:10|83382.5|83332.5|83383|83333|83385.9|83335.9|83380.9|83330.9|51
1622767820000|2021-06-04 00:50:20|83383.5|83333.5|83380.9|83330.9|83383.8|83333.8|83380.2|83330.2|45
1622767830000|2021-06-04 00:50:30|83379.4|83329.4|83387.1|83337.1|83388.7|83338.7|83378.7|83328.7|64
1622767840000|2021-06-04 00:50:40|83387|83337|83382.1|83332.1|83387.4|83337.4|83381.2|83331.2|56
1622767850000|2021-06-04 00:50:50|83382|83332|83380.4|83330.4|83384.1|83334.1|83378.7|83328.7|40
1622767860000|2021-06-04 00:51:00|83380.6|83330.6|83379.3|83329.3|83381|83331|83378.1|83328.1|39
1622767870000|2021-06-04 00:51:10|83380.2|83330.2|83377.6|83327.6|83380.7|83330.7|83376.7|83326.7|43
1622767880000|2021-06-04 00:51:20|83377.7|83327.7|83380.9|83330.9|83383.8|83333.8|83377.6|83327.6|42
1622767890000|2021-06-04 00:51:30|83381.5|83331.5|83381|83331|83386.1|83336.1|83380.9|83330.9|54
1622767900000|2021-06-04 00:51:40|83382.2|83332.2|83383.1|83333.1|83383.4|83333.4|83380.9|83330.9|42
1622767910000|2021-06-04 00:51:50|83382.5|83332.5|83379.4|83329.4|83383.9|83333.9|83379.3|83329.3|40
1622767920000|2021-06-04 00:52:00|83380|83330|83386.3|83336.3|83387.9|83337.9|83380|83330|55
1622767930000|2021-06-04 00:52:10|83386.8|83336.8|83386.2|83336.2|83387.9|83337.9|83384.2|83334.2|36
1622767940000|2021-06-04 00:52:20|83385.9|83335.9|83387.7|83337.7|83387.9|83337.9|83384.9|83334.9|41
1622767950000|2021-06-04 00:52:30|83387.5|83337.5|83386.5|83336.5|83387.8|83337.8|83386|83336|19
1622767960000|2021-06-04 00:52:40|83385.8|83335.8|83379.9|83329.9|83386.8|83336.8|83379.9|83329.9|34
1622767970000|2021-06-04 00:52:50|83377.9|83327.9|83385|83335|83385|83335|83373.1|83323.1|51
1622767980000|2021-06-04 00:53:00|83384.8|83334.8|83384.1|83334.1|83387.3|83337.3|83382.2|83332.2|49
1622767990000|2021-06-04 00:53:10|83384|83334|83386.3|83336.3|83388|83338|83383.7|83333.7|29
1622768000000|2021-06-04 00:53:20|83386.5|83336.5|83386.7|83336.7|83386.7|83336.7|83384|83334|23
1622768010000|2021-06-04 00:53:30|83386.9|83336.9|83388|83338|83388.5|83338.5|83386.6|83336.6|15
1622768020000|2021-06-04 00:53:40|83387.9|83337.9|83386|83336|83392.6|83342.6|83384.3|83334.3|33
1622768030000|2021-06-04 00:53:50|83385.7|83335.7|83386.9|83336.9|83390.9|83340.9|83385.7|83335.7|45
1622768040000|2021-06-04 00:54:00|83386.8|83336.8|83387.5|83337.5|83388.5|83338.5|83386.8|83336.8|32
1622768050000|2021-06-04 00:54:10|83387.2|83337.2|83387.2|83337.2|83387.2|83337.2|83381.7|83331.7|50
1622768060000|2021-06-04 00:54:20|83386|83336|83384.5|83334.5|83386.9|83336.9|83381.3|83331.3|38
1622768070000|2021-06-04 00:54:30|83385.4|83335.4|83388.4|83338.4|83389.7|83339.7|83385.4|83335.4|37
1622768080000|2021-06-04 00:54:40|83388.3|83338.3|83383.1|83333.1|83388.7|83338.7|83382.2|83332.2|46
1622768090000|2021-06-04 00:54:50|83383|83333|83388.9|83338.9|83392.3|83342.3|83383|83333|64
1622768100000|2021-06-04 00:55:00|83384.9|83334.9|83389.6|83339.6|83395.6|83345.6|83384.9|83334.9|63
1622768110000|2021-06-04 00:55:10|83389.1|83339.1|83400.8|83350.8|83402.1|83352.1|83386.2|83336.2|48
1622768120000|2021-06-04 00:55:20|83400.1|83350.1|83392.8|83342.8|83403.5|83353.5|83388|83338|73
1622768130000|2021-06-04 00:55:30|83392.9|83342.9|83393.1|83343.1|83397|83347|83391.4|83341.4|42
1622768140000|2021-06-04 00:55:40|83393.2|83343.2|83385.6|83335.6|83393.2|83343.2|83378.5|83328.5|64
1622768150000|2021-06-04 00:55:50|83384.3|83334.3|83385.3|83335.3|83386|83336|83383.8|83333.8|18
1622768160000|2021-06-04 00:56:00|83385.5|83335.5|83384.3|83334.3|83385.7|83335.7|83382.6|83332.6|33
1622768170000|2021-06-04 00:56:10|83384.7|83334.7|83387.2|83337.2|83399.3|83349.3|83378.5|83328.5|68
1622768180000|2021-06-04 00:56:20|83386.9|83336.9|83388.1|83338.1|83389.8|83339.8|83377.4|83327.4|76
1622768190000|2021-06-04 00:56:30|83388.8|83338.8|83377.4|83327.4|83389.2|83339.2|83375.3|83325.3|70
1622768200000|2021-06-04 00:56:40|83378.6|83328.6|83375.9|83325.9|83381|83331|83373.3|83323.3|59
1622768210000|2021-06-04 00:56:50|83377.1|83327.1|83380.8|83330.8|83380.8|83330.8|83374.3|83324.3|64
1622768220000|2021-06-04 00:57:00|83379.5|83329.5|83382.6|83332.6|83382.9|83332.9|83373.8|83323.8|59
1622768230000|2021-06-04 00:57:10|83382.3|83332.3|83381.4|83331.4|83382.8|83332.8|83377.9|83327.9|66
1622768240000|2021-06-04 00:57:20|83381.7|83331.7|83381.3|83331.3|83381.8|83331.8|83379.6|83329.6|37
1622768250000|2021-06-04 00:57:30|83381.2|83331.2|83375.8|83325.8|83381.2|83331.2|83375.3|83325.3|35
1622768260000|2021-06-04 00:57:40|83375.9|83325.9|83375.8|83325.8|83376.9|83326.9|83375.4|83325.4|34
1622768270000|2021-06-04 00:57:50|83376.9|83326.9|83378.7|83328.7|83380.7|83330.7|83375.8|83325.8|51
1622768280000|2021-06-04 00:58:00|83379.9|83329.9|83377|83327|83380.9|83330.9|83374.3|83324.3|57
1622768290000|2021-06-04 00:58:10|83377.4|83327.4|83378.7|83328.7|83380.5|83330.5|83375.6|83325.6|36
1622768300000|2021-06-04 00:58:20|83378.9|83328.9|83378.8|83328.8|83380.8|83330.8|83376.2|83326.2|41
1622768310000|2021-06-04 00:58:30|83380.8|83330.8|83377.5|83327.5|83382.3|83332.3|83377.3|83327.3|67
1622768320000|2021-06-04 00:58:40|83377.9|83327.9|83378.8|83328.8|83380.4|83330.4|83374|83324|51
1622768330000|2021-06-04 00:58:50|83379.4|83329.4|83378.3|83328.3|83380.8|83330.8|83376.9|83326.9|43
1622768340000|2021-06-04 00:59:00|83378.2|83328.2|83375.5|83325.5|83381.9|83331.9|83374.7|83324.7|66
1622768350000|2021-06-04 00:59:10|83377.3|83327.3|83381.6|83331.6|83384.2|83334.2|83374.4|83324.4|34
1622768360000|2021-06-04 00:59:20|83381.5|83331.5|83378.4|83328.4|83383.3|83333.3|83376.1|83326.1|44
1622768370000|2021-06-04 00:59:30|83378.1|83328.1|83376.6|83326.6|83379.3|83329.3|83373.8|83323.8|37
1622768380000|2021-06-04 00:59:40|83377.9|83327.9|83378.7|83328.7|83379.9|83329.9|83374|83324|46
1622768390000|2021-06-04 00:59:50|83379.1|83329.1|83381.9|83331.9|83383.6|83333.6|83378.5|83328.5|25
1622768400000|2021-06-04 01:00:00|83381.6|83331.6|83383.1|83333.1|83387.9|83337.9|83380.2|83330.2|67
1622768410000|2021-06-04 01:00:10|83383.7|83333.7|83382.8|83332.8|83384.4|83334.4|83380.5|83330.5|50
1622768420000|2021-06-04 01:00:20|83385.1|83335.1|83384.1|83334.1|83385.3|83335.3|83381.7|83331.7|51
1622768430000|2021-06-04 01:00:30|83384.3|83334.3|83382.9|83332.9|83385.4|83335.4|83382.5|83332.5|47
1622768440000|2021-06-04 01:00:40|83383.5|83333.5|83384.7|83334.7|83385.8|83335.8|83383.2|83333.2|25
1622768450000|2021-06-04 01:00:50|83384.8|83334.8|83381.1|83331.1|83384.9|83334.9|83380|83330|42
1622768460000|2021-06-04 01:01:00|83382.8|83332.8|83382.8|83332.8|83384.5|83334.5|83380.4|83330.4|43
1622768470000|2021-06-04 01:01:10|83382.9|83332.9|83384.1|83334.1|83384.4|83334.4|83380.1|83330.1|66
1622768480000|2021-06-04 01:01:20|83383.7|83333.7|83381.6|83331.6|83383.7|83333.7|83381|83331|46
1622768490000|2021-06-04 01:01:30|83381.4|83331.4|83375.5|83325.5|83382.6|83332.6|83375.1|83325.1|50
1622768500000|2021-06-04 01:01:40|83374.7|83324.7|83379.3|83329.3|83382.1|83332.1|83374.7|83324.7|59
1622768510000|2021-06-04 01:01:50|83379.9|83329.9|83384.2|83334.2|83384.6|83334.6|83379.4|83329.4|51
1622768520000|2021-06-04 01:02:00|83383.6|83333.6|83381|83331|83385.3|83335.3|83381|83331|36
1622768530000|2021-06-04 01:02:10|83381.2|83331.2|83382.2|83332.2|83384.1|83334.1|83379.8|83329.8|29
1622768540000|2021-06-04 01:02:20|83381.3|83331.3|83382.4|83332.4|83383.6|83333.6|83381.3|83331.3|31
1622768550000|2021-06-04 01:02:30|83382.2|83332.2|83384.8|83334.8|83384.8|83334.8|83379.8|83329.8|44
1622768560000|2021-06-04 01:02:40|83385.2|83335.2|83380|83330|83385.5|83335.5|83379.8|83329.8|54
1622768570000|2021-06-04 01:02:50|83378.9|83328.9|83379.3|83329.3|83380.9|83330.9|83378.8|83328.8|48
1622768580000|2021-06-04 01:03:00|83379|83329|83381.6|83331.6|83382.6|83332.6|83376.6|83326.6|58
1622768590000|2021-06-04 01:03:10|83381.3|83331.3|83384.3|83334.3|83384.7|83334.7|83381.1|83331.1|30
1622768600000|2021-06-04 01:03:20|83384.8|83334.8|83383.6|83333.6|83384.8|83334.8|83382.7|83332.7|40
1622768610000|2021-06-04 01:03:30|83384|83334|83380.7|83330.7|83384.3|83334.3|83380|83330|68
1622768620000|2021-06-04 01:03:40|83380.8|83330.8|83380.1|83330.1|83380.8|83330.8|83377.6|83327.6|50
1622768630000|2021-06-04 01:03:50|83379.8|83329.8|83382.5|83332.5|83382.8|83332.8|83377.9|83327.9|62
1622768640000|2021-06-04 01:04:00|83383.3|83333.3|83381.3|83331.3|83383.8|83333.8|83379.1|83329.1|56
1622768650000|2021-06-04 01:04:10|83381.7|83331.7|83382.2|83332.2|83382.3|83332.3|83380.3|83330.3|32
1622768660000|2021-06-04 01:04:20|83381.9|83331.9|83382.9|83332.9|83383|83333|83381.4|83331.4|29
1622768670000|2021-06-04 01:04:30|83383.2|83333.2|83380.2|83330.2|83383.8|83333.8|83376.8|83326.8|69
1622768680000|2021-06-04 01:04:40|83380.4|83330.4|83382.3|83332.3|83383.9|83333.9|83380.2|83330.2|51
1622768690000|2021-06-04 01:04:50|83380.5|83330.5|83381.9|83331.9|83383.3|83333.3|83378.5|83328.5|54
1622768700000|2021-06-04 01:05:00|83382.3|83332.3|83380|83330|83382.5|83332.5|83377.4|83327.4|69
1622768710000|2021-06-04 01:05:10|83380.2|83330.2|83382.1|83332.1|83384.7|83334.7|83378.7|83328.7|53
1622768720000|2021-06-04 01:05:20|83382.9|83332.9|83383.6|83333.6|83385.4|83335.4|83381.6|83331.6|71
1622768730000|2021-06-04 01:05:30|83383.8|83333.8|83384.6|83334.6|83385.2|83335.2|83380.3|83330.3|55
1622768740000|2021-06-04 01:05:40|83383.8|83333.8|83380.5|83330.5|83383.8|83333.8|83379.1|83329.1|39
1622768750000|2021-06-04 01:05:50|83382.9|83332.9|83379.8|83329.8|83383.5|83333.5|83377.2|83327.2|68
1622768760000|2021-06-04 01:06:00|83379.9|83329.9|83380.7|83330.7|83381.6|83331.6|83377.6|83327.6|51
1622768770000|2021-06-04 01:06:10|83380.6|83330.6|83382|83332|83386|83336|83378.4|83328.4|40
1622768780000|2021-06-04 01:06:20|83383.3|83333.3|83379.3|83329.3|83383.3|83333.3|83378.8|83328.8|60
1622768790000|2021-06-04 01:06:30|83379.7|83329.7|83380.1|83330.1|83381.4|83331.4|83379.3|83329.3|39
1622768800000|2021-06-04 01:06:40|83380.6|83330.6|83383.5|83333.5|83384.2|83334.2|83379.3|83329.3|53
1622768810000|2021-06-04 01:06:50|83383.1|83333.1|83382.6|83332.6|83383.2|83333.2|83380.4|83330.4|32
1622768820000|2021-06-04 01:07:00|83382.9|83332.9|83382.8|83332.8|83383.3|83333.3|83381.8|83331.8|23
1622768830000|2021-06-04 01:07:10|83383.4|83333.4|83383.6|83333.6|83384.4|83334.4|83382|83332|38
1622768840000|2021-06-04 01:07:20|83383.7|83333.7|83382.5|83332.5|83385.3|83335.3|83381.8|83331.8|47
1622768850000|2021-06-04 01:07:30|83382|83332|83381.4|83331.4|83383.8|83333.8|83381|83331|56
1622768860000|2021-06-04 01:07:40|83380.9|83330.9|83382.3|83332.3|83383|83333|83379.2|83329.2|71
1622768870000|2021-06-04 01:07:50|83381.7|83331.7|83381.9|83331.9|83383.5|83333.5|83379.9|83329.9|64
1622768880000|2021-06-04 01:08:00|83382.1|83332.1|83382.2|83332.2|83383.3|83333.3|83380.9|83330.9|74
1622768890000|2021-06-04 01:08:10|83381.5|83331.5|83383.4|83333.4|83384|83334|83377.9|83327.9|71
1622768900000|2021-06-04 01:08:20|83383|83333|83382.8|83332.8|83383.4|83333.4|83381.4|83331.4|50
1622768910000|2021-06-04 01:08:30|83382.9|83332.9|83381.7|83331.7|83384.1|83334.1|83380.4|83330.4|71
1622768920000|2021-06-04 01:08:40|83381.3|83331.3|83382.6|83332.6|83384.5|83334.5|83380.6|83330.6|50
1622768930000|2021-06-04 01:08:50|83382.2|83332.2|83382.9|83332.9|83384.7|83334.7|83381|83331|56
1622768940000|2021-06-04 01:09:00|83382.8|83332.8|83383.8|83333.8|83385.6|83335.6|83380.8|83330.8|74
1622768950000|2021-06-04 01:09:10|83383|83333|83385.7|83335.7|83387.9|83337.9|83382.9|83332.9|72
1622768960000|2021-06-04 01:09:20|83385.5|83335.5|83392.4|83342.4|83393.2|83343.2|83383.7|83333.7|70
1622768970000|2021-06-04 01:09:30|83392.5|83342.5|83390.6|83340.6|83393.6|83343.6|83388.1|83338.1|61
1622768980000|2021-06-04 01:09:40|83390.4|83340.4|83384.8|83334.8|83392.2|83342.2|83381.5|83331.5|77
1622768990000|2021-06-04 01:09:50|83383.9|83333.9|83383.1|83333.1|83391|83341|83381.7|83331.7|58
1622769000000|2021-06-04 01:10:00|83386.2|83336.2|83382.1|83332.1|83386.2|83336.2|83382.1|83332.1|58
1622769010000|2021-06-04 01:10:10|83382.7|83332.7|83378.1|83328.1|83384.2|83334.2|83377.1|83327.1|53
1622769020000|2021-06-04 01:10:20|83379.6|83329.6|83376.1|83326.1|83380.5|83330.5|83375.9|83325.9|52
1622769030000|2021-06-04 01:10:30|83376.5|83326.5|83378.5|83328.5|83379|83329|83375|83325|48
1622769040000|2021-06-04 01:10:40|83378.6|83328.6|83374.2|83324.2|83379.1|83329.1|83374.2|83324.2|42
1622769050000|2021-06-04 01:10:50|83374.1|83324.1|83376.7|83326.7|83381.9|83331.9|83373.9|83323.9|71
1622769060000|2021-06-04 01:11:00|83376.8|83326.8|83377.8|83327.8|83380.3|83330.3|83376|83326|52
1622769070000|2021-06-04 01:11:10|83378.5|83328.5|83382.9|83332.9|83383.5|83333.5|83377.5|83327.5|50
1622769080000|2021-06-04 01:11:20|83383.1|83333.1|83380.1|83330.1|83384|83334|83379.1|83329.1|44
1622769090000|2021-06-04 01:11:30|83379.2|83329.2|83380.6|83330.6|83384.6|83334.6|83378.6|83328.6|72
1622769100000|2021-06-04 01:11:40|83381.6|83331.6|83382.8|83332.8|83384.3|83334.3|83380.3|83330.3|66
1622769110000|2021-06-04 01:11:50|83383.2|83333.2|83381.8|83331.8|83384|83334|83379|83329|48
1622769120000|2021-06-04 01:12:00|83381.3|83331.3|83382.5|83332.5|83384|83334|83379.9|83329.9|58
1622769130000|2021-06-04 01:12:10|83382.4|83332.4|83375.5|83325.5|83383.7|83333.7|83373|83323|52
1622769140000|2021-06-04 01:12:20|83375.6|83325.6|83362.8|83312.8|83376.4|83326.4|83359.9|83309.9|66
1622769150000|2021-06-04 01:12:30|83362.2|83312.2|83365.7|83315.7|83367|83317|83362.2|83312.2|38
1622769160000|2021-06-04 01:12:40|83365.4|83315.4|83368.6|83318.6|83369.7|83319.7|83362.1|83312.1|51
1622769170000|2021-06-04 01:12:50|83368|83318|83365.7|83315.7|83368.3|83318.3|83362.9|83312.9|55
1622769180000|2021-06-04 01:13:00|83365.3|83315.3|83372.8|83322.8|83375.1|83325.1|83361.9|83311.9|60
1622769190000|2021-06-04 01:13:10|83372.7|83322.7|83371.9|83321.9|83374|83324|83368.9|83318.9|35
1622769200000|2021-06-04 01:13:20|83373.6|83323.6|83364.1|83314.1|83373.6|83323.6|83362.7|83312.7|37
1622769210000|2021-06-04 01:13:30|83364.5|83314.5|83365.3|83315.3|83366.9|83316.9|83361.4|83311.4|58
1622769220000|2021-06-04 01:13:40|83364|83314|83366.8|83316.8|83370.4|83320.4|83361.3|83311.3|56
1622769230000|2021-06-04 01:13:50|83365.7|83315.7|83364.2|83314.2|83368.7|83318.7|83360.4|83310.4|61
1622769240000|2021-06-04 01:14:00|83363.3|83313.3|83364.3|83314.3|83366.9|83316.9|83362.8|83312.8|44
1622769250000|2021-06-04 01:14:10|83364.4|83314.4|83359.9|83309.9|83365.7|83315.7|83356.7|83306.7|50
1622769260000|2021-06-04 01:14:20|83361.3|83311.3|83363.3|83313.3|83365.5|83315.5|83352.4|83302.4|75
1622769270000|2021-06-04 01:14:30|83362.9|83312.9|83363.9|83313.9|83369.4|83319.4|83361|83311|63
1622769280000|2021-06-04 01:14:40|83363|83313|83364.1|83314.1|83365.2|83315.2|83362|83312|58
1622769290000|2021-06-04 01:14:50|83364|83314|83360.8|83310.8|83364|83314|83358.2|83308.2|57
1622769300000|2021-06-04 01:15:00|83358.2|83308.2|83358.6|83308.6|83365|83315|83356.2|83306.2|71
1622769310000|2021-06-04 01:15:10|83358.3|83308.3|83358.5|83308.5|83359.6|83309.6|83355.7|83305.7|53
1622769320000|2021-06-04 01:15:20|83358.2|83308.2|83363.2|83313.2|83370.8|83320.8|83357.8|83307.8|56
1622769330000|2021-06-04 01:15:30|83362|83312|83360.8|83310.8|83362.1|83312.1|83359.5|83309.5|60
1622769340000|2021-06-04 01:15:40|83360.6|83310.6|83361.2|83311.2|83361.7|83311.7|83359.9|83309.9|43
1622769350000|2021-06-04 01:15:50|83361.6|83311.6|83361.5|83311.5|83361.9|83311.9|83359|83309|58
1622769360000|2021-06-04 01:16:00|83360.9|83310.9|83359.3|83309.3|83363.1|83313.1|83356.2|83306.2|24
1622769370000|2021-06-04 01:16:10|83359.7|83309.7|83353.1|83303.1|83359.7|83309.7|83350.7|83300.7|39
1622769380000|2021-06-04 01:16:20|83352.2|83302.2|83356.6|83306.6|83362.1|83312.1|83347.9|83297.9|69
1622769390000|2021-06-04 01:16:30|83357.3|83307.3|83355.5|83305.5|83357.5|83307.5|83354.7|83304.7|53
1622769400000|2021-06-04 01:16:40|83356.7|83306.7|83356.2|83306.2|83358.9|83308.9|83355.8|83305.8|35
1622769410000|2021-06-04 01:16:50|83357.1|83307.1|83357.8|83307.8|83361.7|83311.7|83355.4|83305.4|50
1622769420000|2021-06-04 01:17:00|83357.7|83307.7|83357.8|83307.8|83358.6|83308.6|83357.1|83307.1|27
1622769430000|2021-06-04 01:17:10|83358.1|83308.1|83355.8|83305.8|83361.3|83311.3|83352|83302|48
1622769440000|2021-06-04 01:17:20|83355|83305|83343.4|83293.4|83355|83305|83341.8|83291.8|72
1622769450000|2021-06-04 01:17:30|83342.8|83292.8|83347.1|83297.1|83349|83299|83341.8|83291.8|57
1622769460000|2021-06-04 01:17:40|83345.9|83295.9|83352.1|83302.1|83358.5|83308.5|83345.6|83295.6|50
1622769470000|2021-06-04 01:17:50|83352.7|83302.7|83350.9|83300.9|83353.1|83303.1|83350.1|83300.1|55
1622769480000|2021-06-04 01:18:00|83351.2|83301.2|83352.8|83302.8|83354.5|83304.5|83350.7|83300.7|40
1622769490000|2021-06-04 01:18:10|83353.1|83303.1|83365.5|83315.5|83368.3|83318.3|83352.8|83302.8|77
1622769500000|2021-06-04 01:18:20|83365.3|83315.3|83355.3|83305.3|83367.9|83317.9|83354.6|83304.6|74
1622769510000|2021-06-04 01:18:30|83355.8|83305.8|83362.6|83312.6|83370.5|83320.5|83353.8|83303.8|66
1622769520000|2021-06-04 01:18:40|83362.4|83312.4|83359.1|83309.1|83365|83315|83357.3|83307.3|68
1622769530000|2021-06-04 01:18:50|83360.4|83310.4|83360.8|83310.8|83364.3|83314.3|83358|83308|61
1622769540000|2021-06-04 01:19:00|83361.1|83311.1|83361|83311|83362|83312|83359.6|83309.6|51
1622769550000|2021-06-04 01:19:10|83362.6|83312.6|83363.3|83313.3|83364.5|83314.5|83361|83311|26
1622769560000|2021-06-04 01:19:20|83364.8|83314.8|83364.1|83314.1|83366.9|83316.9|83363.6|83313.6|38
1622769570000|2021-06-04 01:19:30|83363.9|83313.9|83363.1|83313.1|83365|83315|83362.3|83312.3|38
1622769580000|2021-06-04 01:19:40|83362.9|83312.9|83363.7|83313.7|83366.4|83316.4|83358|83308|60
1622769590000|2021-06-04 01:19:50|83361.9|83311.9|83361.9|83311.9|83363.8|83313.8|83358.7|83308.7|62
1622769600000|2021-06-04 01:20:00|83362.6|83312.6|83360.1|83310.1|83363.4|83313.4|83359.3|83309.3|52
1622769610000|2021-06-04 01:20:10|83358.5|83308.5|83359.4|83309.4|83361.6|83311.6|83357.7|83307.7|49
1622769620000|2021-06-04 01:20:20|83358.5|83308.5|83358|83308|83360.5|83310.5|83357.6|83307.6|36
1622769630000|2021-06-04 01:20:30|83357.3|83307.3|83361.6|83311.6|83361.6|83311.6|83355.7|83305.7|42
1622769640000|2021-06-04 01:20:40|83360.8|83310.8|83361.5|83311.5|83363.1|83313.1|83359.7|83309.7|17
1622769650000|2021-06-04 01:20:50|83361.2|83311.2|83361.3|83311.3|83364|83314|83360|83310|46
1622769660000|2021-06-04 01:21:00|83361.4|83311.4|83364.8|83314.8|83370.7|83320.7|83361|83311|64
1622769670000|2021-06-04 01:21:10|83365|83315|83364.1|83314.1|83370.6|83320.6|83362.1|83312.1|47
1622769680000|2021-06-04 01:21:20|83363.2|83313.2|83365.3|83315.3|83367.1|83317.1|83363.1|83313.1|49
1622769690000|2021-06-04 01:21:30|83365.1|83315.1|83364|83314|83365.1|83315.1|83363.5|83313.5|38
1622769700000|2021-06-04 01:21:40|83363.8|83313.8|83362.3|83312.3|83366.5|83316.5|83361.9|83311.9|37
1622769710000|2021-06-04 01:21:50|83362.2|83312.2|83364.9|83314.9|83368.1|83318.1|83361.6|83311.6|44
1622769720000|2021-06-04 01:22:00|83365.6|83315.6|83367.3|83317.3|83369|83319|83364.5|83314.5|44
1622769730000|2021-06-04 01:22:10|83368|83318|83364.5|83314.5|83369.2|83319.2|83364.4|83314.4|45
1622769740000|2021-06-04 01:22:20|83364.3|83314.3|83367.1|83317.1|83369.3|83319.3|83363.3|83313.3|34
1622769750000|2021-06-04 01:22:30|83367.9|83317.9|83370.7|83320.7|83371|83321|83366.6|83316.6|45
1622769760000|2021-06-04 01:22:40|83369.8|83319.8|83364.5|83314.5|83369.8|83319.8|83363.2|83313.2|27
1622769770000|2021-06-04 01:22:50|83364.9|83314.9|83362.1|83312.1|83366.7|83316.7|83361.7|83311.7|30
1622769780000|2021-06-04 01:23:00|83361.7|83311.7|83363.5|83313.5|83365.6|83315.6|83361.7|83311.7|23
1622769790000|2021-06-04 01:23:10|83363.7|83313.7|83363.8|83313.8|83369.4|83319.4|83355.9|83305.9|64
1622769800000|2021-06-04 01:23:20|83363.3|83313.3|83365.9|83315.9|83365.9|83315.9|83363.3|83313.3|41
1622769810000|2021-06-04 01:23:30|83365.6|83315.6|83363.7|83313.7|83370|83320|83363.7|83313.7|33
1622769820000|2021-06-04 01:23:40|83364.7|83314.7|83364.8|83314.8|83364.9|83314.9|83362.2|83312.2|34
1622769830000|2021-06-04 01:23:50|83364.7|83314.7|83360.2|83310.2|83364.7|83314.7|83358.4|83308.4|45
1622769840000|2021-06-04 01:24:00|83359.8|83309.8|83361.8|83311.8|83362.3|83312.3|83356.9|83306.9|50
1622769850000|2021-06-04 01:24:10|83361.7|83311.7|83361.6|83311.6|83364.7|83314.7|83356.6|83306.6|71
1622769860000|2021-06-04 01:24:20|83361.5|83311.5|83362.8|83312.8|83369.9|83319.9|83358.1|83308.1|76
1622769870000|2021-06-04 01:24:30|83363.5|83313.5|83363.2|83313.2|83363.8|83313.8|83360.3|83310.3|58
1622769880000|2021-06-04 01:24:40|83364.7|83314.7|83365.1|83315.1|83366.8|83316.8|83363.6|83313.6|50
1622769890000|2021-06-04 01:24:50|83366.6|83316.6|83365.1|83315.1|83372.6|83322.6|83363.4|83313.4|56
1622769900000|2021-06-04 01:25:00|83364.2|83314.2|83358.4|83308.4|83364.8|83314.8|83358.4|83308.4|55
1622769910000|2021-06-04 01:25:10|83358.7|83308.7|83359.6|83309.6|83360.7|83310.7|83358.4|83308.4|57
1622769920000|2021-06-04 01:25:20|83359.1|83309.1|83352|83302|83359.4|83309.4|83351.7|83301.7|61
1622769930000|2021-06-04 01:25:30|83353.2|83303.2|83361.9|83311.9|83362.8|83312.8|83352|83302|36
1622769940000|2021-06-04 01:25:40|83362.2|83312.2|83359.5|83309.5|83362.2|83312.2|83359|83309|38
1622769950000|2021-06-04 01:25:50|83360|83310|83358.8|83308.8|83362.2|83312.2|83358.8|83308.8|38
1622769960000|2021-06-04 01:26:00|83360.4|83310.4|83362|83312|83365.2|83315.2|83359.7|83309.7|35
1622769970000|2021-06-04 01:26:10|83362.7|83312.7|83361.7|83311.7|83364|83314|83361.4|83311.4|28
1622769980000|2021-06-04 01:26:20|83361.9|83311.9|83360.4|83310.4|83363.9|83313.9|83360.4|83310.4|37
1622769990000|2021-06-04 01:26:30|83360.7|83310.7|83360.4|83310.4|83361.1|83311.1|83360.2|83310.2|14
1622770000000|2021-06-04 01:26:40|83360.6|83310.6|83360.1|83310.1|83361.6|83311.6|83360|83310|11
1622770010000|2021-06-04 01:26:50|83360.3|83310.3|83364.2|83314.2|83364.2|83314.2|83360.3|83310.3|18
1622770020000|2021-06-04 01:27:00|83364.9|83314.9|83352.7|83302.7|83365.3|83315.3|83352.7|83302.7|34
1622770030000|2021-06-04 01:27:10|83353.9|83303.9|83357.3|83307.3|83362|83312|83352.4|83302.4|54
1622770040000|2021-06-04 01:27:20|83356.8|83306.8|83362.9|83312.9|83364.7|83314.7|83355.9|83305.9|35
1622770050000|2021-06-04 01:27:30|83362.6|83312.6|83361.8|83311.8|83364|83314|83360.3|83310.3|60
1622770060000|2021-06-04 01:27:40|83361|83311|83361.2|83311.2|83364.9|83314.9|83360|83310|59
1622770070000|2021-06-04 01:27:50|83361.1|83311.1|83362.5|83312.5|83364.8|83314.8|83359|83309|49
1622770080000|2021-06-04 01:28:00|83362.8|83312.8|83364.1|83314.1|83364.1|83314.1|83360.4|83310.4|43
1622770090000|2021-06-04 01:28:10|83363|83313|83358.4|83308.4|83363|83313|83358|83308|45
1622770100000|2021-06-04 01:28:20|83359|83309|83357.9|83307.9|83359|83309|83357.3|83307.3|25
1622770110000|2021-06-04 01:28:30|83358.3|83308.3|83356.3|83306.3|83360.2|83310.2|83355.6|83305.6|34
1622770120000|2021-06-04 01:28:40|83357.2|83307.2|83359.1|83309.1|83361.5|83311.5|83354.5|83304.5|46
1622770130000|2021-06-04 01:28:50|83359.2|83309.2|83359.1|83309.1|83359.3|83309.3|83358|83308|28
1622770140000|2021-06-04 01:29:00|83358.9|83308.9|83358.1|83308.1|83360.7|83310.7|83356.4|83306.4|48
1622770150000|2021-06-04 01:29:10|83357.8|83307.8|83364.4|83314.4|83370.2|83320.2|83357.8|83307.8|62
1622770160000|2021-06-04 01:29:20|83364.7|83314.7|83370.1|83320.1|83373.7|83323.7|83364.3|83314.3|66
1622770170000|2021-06-04 01:29:30|83367.8|83317.8|83379.3|83329.3|83379.3|83329.3|83367.5|83317.5|77
1622770180000|2021-06-04 01:29:40|83379.4|83329.4|83381.8|83331.8|83382.3|83332.3|83375.1|83325.1|72
1622770190000|2021-06-04 01:29:50|83379.7|83329.7|83381.8|83331.8|83384|83334|83379|83329|78
1622770200000|2021-06-04 01:30:00|83383.2|83333.2|83381.6|83331.6|83383.2|83333.2|83378|83328|74
1622770210000|2021-06-04 01:30:10|83380.8|83330.8|83381.4|83331.4|83382.6|83332.6|83378.2|83328.2|76
1622770220000|2021-06-04 01:30:20|83379.4|83329.4|83377.8|83327.8|83382.4|83332.4|83375.6|83325.6|77
1622770230000|2021-06-04 01:30:30|83377.6|83327.6|83376.2|83326.2|83378.7|83328.7|83372.3|83322.3|76
1622770240000|2021-06-04 01:30:40|83376.6|83326.6|83372.2|83322.2|83377.2|83327.2|83371.4|83321.4|42
1622770250000|2021-06-04 01:30:50|83372.7|83322.7|83375.3|83325.3|83377.6|83327.6|83372.7|83322.7|48
1622770260000|2021-06-04 01:31:00|83374.9|83324.9|83378.5|83328.5|83382|83332|83373.8|83323.8|51
1622770270000|2021-06-04 01:31:10|83379.2|83329.2|83378.2|83328.2|83380|83330|83375.1|83325.1|66
1622770280000|2021-06-04 01:31:20|83378|83328|83376.6|83326.6|83378.6|83328.6|83375|83325|51
1622770290000|2021-06-04 01:31:30|83375.8|83325.8|83381.1|83331.1|83384.6|83334.6|83375.2|83325.2|51
1622770300000|2021-06-04 01:31:40|83379.1|83329.1|83382.7|83332.7|83387.4|83337.4|83378.9|83328.9|64
1622770310000|2021-06-04 01:31:50|83382|83332|83380.4|83330.4|83382.4|83332.4|83373.7|83323.7|67
1622770320000|2021-06-04 01:32:00|83381.2|83331.2|83381.3|83331.3|83383|83333|83379.2|83329.2|59
1622770330000|2021-06-04 01:32:10|83380.9|83330.9|83379.9|83329.9|83382|83332|83379|83329|44
1622770340000|2021-06-04 01:32:20|83379.7|83329.7|83379.6|83329.6|83381.7|83331.7|83376.8|83326.8|44
1622770350000|2021-06-04 01:32:30|83381.4|83331.4|83375.3|83325.3|83381.4|83331.4|83375.3|83325.3|46
1622770360000|2021-06-04 01:32:40|83374.7|83324.7|83373.3|83323.3|83375.5|83325.5|83373.3|83323.3|30
1622770370000|2021-06-04 01:32:50|83373.5|83323.5|83374.2|83324.2|83374.2|83324.2|83371.3|83321.3|42
1622770380000|2021-06-04 01:33:00|83374.1|83324.1|83372.5|83322.5|83376.9|83326.9|83370.6|83320.6|51
1622770390000|2021-06-04 01:33:10|83371.7|83321.7|83372.1|83322.1|83376.8|83326.8|83370.7|83320.7|50
1622770400000|2021-06-04 01:33:20|83372.2|83322.2|83372|83322|83373.6|83323.6|83371.9|83321.9|29
1622770410000|2021-06-04 01:33:30|83371.9|83321.9|83374.2|83324.2|83374.2|83324.2|83371.3|83321.3|29
1622770420000|2021-06-04 01:33:40|83374|83324|83370.6|83320.6|83374.5|83324.5|83367.3|83317.3|66
1622770430000|2021-06-04 01:33:50|83370.2|83320.2|83372.6|83322.6|83377.1|83327.1|83369|83319|66
1622770440000|2021-06-04 01:34:00|83372.4|83322.4|83373.9|83323.9|83375.4|83325.4|83371.8|83321.8|40
1622770450000|2021-06-04 01:34:10|83374.3|83324.3|83372.8|83322.8|83379.2|83329.2|83367.8|83317.8|73
1622770460000|2021-06-04 01:34:20|83374|83324|83374.2|83324.2|83376.7|83326.7|83369.7|83319.7|72
1622770470000|2021-06-04 01:34:30|83374.3|83324.3|83376.2|83326.2|83377.2|83327.2|83372|83322|71
1622770480000|2021-06-04 01:34:40|83376.5|83326.5|83373|83323|83377.2|83327.2|83372.1|83322.1|59
1622770490000|2021-06-04 01:34:50|83372.9|83322.9|83380.9|83330.9|83382.4|83332.4|83372.1|83322.1|74
1622770500000|2021-06-04 01:35:00|83379.4|83329.4|83376.1|83326.1|83383.9|83333.9|83376.1|83326.1|74
1622770510000|2021-06-04 01:35:10|83375.8|83325.8|83377.3|83327.3|83378.2|83328.2|83375.8|83325.8|40
1622770520000|2021-06-04 01:35:20|83376.9|83326.9|83376.5|83326.5|83378.3|83328.3|83376.2|83326.2|45
1622770530000|2021-06-04 01:35:30|83377.7|83327.7|83374.8|83324.8|83378|83328|83372.9|83322.9|60
1622770540000|2021-06-04 01:35:40|83374.6|83324.6|83374.2|83324.2|83377.6|83327.6|83373.3|83323.3|44
1622770550000|2021-06-04 01:35:50|83374.6|83324.6|83374.7|83324.7|83376.5|83326.5|83372.8|83322.8|47
1622770560000|2021-06-04 01:36:00|83374.8|83324.8|83383.3|83333.3|83385.5|83335.5|83371.6|83321.6|54
1622770570000|2021-06-04 01:36:10|83381.9|83331.9|83379.7|83329.7|83383.6|83333.6|83377.7|83327.7|71
1622770580000|2021-06-04 01:36:20|83382.5|83332.5|83385.4|83335.4|83388.4|83338.4|83378.2|83328.2|66
1622770590000|2021-06-04 01:36:30|83385.5|83335.5|83385.6|83335.6|83388.5|83338.5|83384.9|83334.9|44
1622770600000|2021-06-04 01:36:40|83385.7|83335.7|83385.6|83335.6|83385.9|83335.9|83383.8|83333.8|33
1622770610000|2021-06-04 01:36:50|83385.7|83335.7|83384.4|83334.4|83387.3|83337.3|83382.3|83332.3|39
1622770620000|2021-06-04 01:37:00|83383.8|83333.8|83385.1|83335.1|83387.8|83337.8|83382.9|83332.9|60
1622770630000|2021-06-04 01:37:10|83384.8|83334.8|83385|83335|83386.5|83336.5|83384.2|83334.2|32
1622770640000|2021-06-04 01:37:20|83385.9|83335.9|83382.8|83332.8|83386.5|83336.5|83379.2|83329.2|70
1622770650000|2021-06-04 01:37:30|83383.4|83333.4|83384.4|83334.4|83385.7|83335.7|83382.6|83332.6|51
1622770660000|2021-06-04 01:37:40|83384.2|83334.2|83383.6|83333.6|83385|83335|83382.9|83332.9|54
1622770670000|2021-06-04 01:37:50|83383.4|83333.4|83383.8|83333.8|83385.9|83335.9|83383.2|83333.2|56
1622770680000|2021-06-04 01:38:00|83383.6|83333.6|83382.4|83332.4|83387.2|83337.2|83382.3|83332.3|59
1622770690000|2021-06-04 01:38:10|83383.5|83333.5|83374.1|83324.1|83384.7|83334.7|83373.9|83323.9|63
1622770700000|2021-06-04 01:38:20|83374.7|83324.7|83384.1|83334.1|83384.1|83334.1|83371.1|83321.1|62
1622770710000|2021-06-04 01:38:30|83382.7|83332.7|83383.5|83333.5|83388.1|83338.1|83380.8|83330.8|51
1622770720000|2021-06-04 01:38:40|83384.7|83334.7|83384.7|83334.7|83385.5|83335.5|83381|83331|57
1622770730000|2021-06-04 01:38:50|83383.6|83333.6|83382.5|83332.5|83385.4|83335.4|83382|83332|51
1622770740000|2021-06-04 01:39:00|83381.7|83331.7|83388.2|83338.2|83390|83340|83381.7|83331.7|59
1622770750000|2021-06-04 01:39:10|83387.6|83337.6|83386.6|83336.6|83388.2|83338.2|83384.8|83334.8|49
1622770760000|2021-06-04 01:39:20|83386.9|83336.9|83386|83336|83387.3|83337.3|83382.2|83332.2|51
1622770770000|2021-06-04 01:39:30|83385.5|83335.5|83383.2|83333.2|83387.2|83337.2|83382.5|83332.5|60
1622770780000|2021-06-04 01:39:40|83383.5|83333.5|83382.7|83332.7|83384.2|83334.2|83382.3|83332.3|36
1622770790000|2021-06-04 01:39:50|83381.9|83331.9|83382.2|83332.2|83387.2|83337.2|83381.3|83331.3|49
1622770800000|2021-06-04 01:40:00|83381.8|83331.8|83380.1|83330.1|83382.6|83332.6|83377.3|83327.3|41
1622770810000|2021-06-04 01:40:10|83379.9|83329.9|83381.8|83331.8|83383.3|83333.3|83378.7|83328.7|34
1622770820000|2021-06-04 01:40:20|83382|83332|83385.2|83335.2|83386.7|83336.7|83381.7|83331.7|40
1622770830000|2021-06-04 01:40:30|83385.4|83335.4|83391.3|83341.3|83393|83343|83385.1|83335.1|43
1622770840000|2021-06-04 01:40:40|83393.4|83343.4|83385.6|83335.6|83393.4|83343.4|83384.9|83334.9|56
1622770850000|2021-06-04 01:40:50|83386.2|83336.2|83386.9|83336.9|83389.9|83339.9|83385.8|83335.8|54
1622770860000|2021-06-04 01:41:00|83388.1|83338.1|83384.2|83334.2|83388.1|83338.1|83383.7|83333.7|56
1622770870000|2021-06-04 01:41:10|83384.5|83334.5|83381.4|83331.4|83384.9|83334.9|83381.2|83331.2|36
1622770880000|2021-06-04 01:41:20|83381.5|83331.5|83385.1|83335.1|83387.6|83337.6|83379.7|83329.7|49
1622770890000|2021-06-04 01:41:30|83383.8|83333.8|83381.6|83331.6|83385.8|83335.8|83380.9|83330.9|37
1622770900000|2021-06-04 01:41:40|83382.3|83332.3|83382|83332|83383.1|83333.1|83381|83331|39
1622770910000|2021-06-04 01:41:50|83382.3|83332.3|83381.5|83331.5|83382.3|83332.3|83381.3|83331.3|22
1622770920000|2021-06-04 01:42:00|83381.4|83331.4|83380.9|83330.9|83384.6|83334.6|83378.3|83328.3|57
1622770930000|2021-06-04 01:42:10|83379.4|83329.4|83377.2|83327.2|83379.5|83329.5|83372.5|83322.5|67
1622770940000|2021-06-04 01:42:20|83376.9|83326.9|83374.1|83324.1|83377|83327|83374.1|83324.1|49
1622770950000|2021-06-04 01:42:30|83374.9|83324.9|83380.5|83330.5|83382.3|83332.3|83373.7|83323.7|54
1622770960000|2021-06-04 01:42:40|83380.4|83330.4|83382.3|83332.3|83383.1|83333.1|83377.2|83327.2|62
1622770970000|2021-06-04 01:42:50|83382.5|83332.5|83376.4|83326.4|83382.5|83332.5|83373.6|83323.6|61
1622770980000|2021-06-04 01:43:00|83376.7|83326.7|83376.1|83326.1|83376.7|83326.7|83368.5|83318.5|62
1622770990000|2021-06-04 01:43:10|83376.2|83326.2|83370.3|83320.3|83376.2|83326.2|83370.3|83320.3|56
1622771000000|2021-06-04 01:43:20|83370.4|83320.4|83374|83324|83374.6|83324.6|83368.4|83318.4|35
1622771010000|2021-06-04 01:43:30|83372.8|83322.8|83373.7|83323.7|83374.7|83324.7|83366|83316|72
1622771020000|2021-06-04 01:43:40|83373.3|83323.3|83363.5|83313.5|83373.8|83323.8|83363.5|83313.5|72
1622771030000|2021-06-04 01:43:50|83365.2|83315.2|83368.2|83318.2|83369.5|83319.5|83364.6|83314.6|57
1622771040000|2021-06-04 01:44:00|83368.3|83318.3|83362.5|83312.5|83372.2|83322.2|83362.5|83312.5|53
1622771050000|2021-06-04 01:44:10|83363.8|83313.8|83366.1|83316.1|83369.9|83319.9|83361|83311|50
1622771060000|2021-06-04 01:44:20|83365.3|83315.3|83364|83314|83365.9|83315.9|83363.4|83313.4|39
1622771070000|2021-06-04 01:44:30|83363.6|83313.6|83362.4|83312.4|83365.9|83315.9|83362.1|83312.1|50
1622771080000|2021-06-04 01:44:40|83365.4|83315.4|83363.7|83313.7|83366.3|83316.3|83363.6|83313.6|36
1622771090000|2021-06-04 01:44:50|83363.3|83313.3|83364.8|83314.8|83366.4|83316.4|83362.6|83312.6|37
1622771100000|2021-06-04 01:45:00|83364.9|83314.9|83364|83314|83364.9|83314.9|83363.6|83313.6|23
1622771110000|2021-06-04 01:45:10|83363.7|83313.7|83364.8|83314.8|83365.2|83315.2|83359|83309|61
1622771120000|2021-06-04 01:45:20|83364.7|83314.7|83368.6|83318.6|83373.4|83323.4|83363.6|83313.6|56
1622771130000|2021-06-04 01:45:30|83367.2|83317.2|83365.6|83315.6|83367.2|83317.2|83364|83314|43
1622771140000|2021-06-04 01:45:40|83365.9|83315.9|83364.7|83314.7|83366.6|83316.6|83364.2|83314.2|29
1622771150000|2021-06-04 01:45:50|83365|83315|83364.6|83314.6|83365.5|83315.5|83359.7|83309.7|58
1622771160000|2021-06-04 01:46:00|83364.1|83314.1|83359.8|83309.8|83364.7|83314.7|83359.7|83309.7|74
1622771170000|2021-06-04 01:46:10|83361.6|83311.6|83368.4|83318.4|83371|83321|83361|83311|56
1622771180000|2021-06-04 01:46:20|83367.5|83317.5|83364.4|83314.4|83368.9|83318.9|83363.5|83313.5|54
1622771190000|2021-06-04 01:46:30|83363.6|83313.6|83378.8|83328.8|83380.7|83330.7|83363.3|83313.3|42
1622771200000|2021-06-04 01:46:40|83376.9|83326.9|83368.2|83318.2|83378.8|83328.8|83366.9|83316.9|72
1622771210000|2021-06-04 01:46:50|83368.1|83318.1|83371.7|83321.7|83372.2|83322.2|83367.9|83317.9|69
1622771220000|2021-06-04 01:47:00|83371|83321|83370.1|83320.1|83371.1|83321.1|83369.4|83319.4|23
1622771230000|2021-06-04 01:47:10|83370|83320|83370.1|83320.1|83370.7|83320.7|83369.7|83319.7|14
1622771240000|2021-06-04 01:47:20|83370.2|83320.2|83368.7|83318.7|83370.2|83320.2|83365|83315|58
1622771250000|2021-06-04 01:47:30|83368.5|83318.5|83368.9|83318.9|83370.3|83320.3|83363.2|83313.2|66
1622771260000|2021-06-04 01:47:40|83369.6|83319.6|83362.7|83312.7|83370.8|83320.8|83361.9|83311.9|73
1622771270000|2021-06-04 01:47:50|83360.9|83310.9|83361|83311|83362.2|83312.2|83359.5|83309.5|38
1622771280000|2021-06-04 01:48:00|83360.7|83310.7|83367.5|83317.5|83371.2|83321.2|83360.7|83310.7|48
1622771290000|2021-06-04 01:48:10|83367.6|83317.6|83365.7|83315.7|83370.1|83320.1|83364.9|83314.9|56
1622771300000|2021-06-04 01:48:20|83364.9|83314.9|83365.3|83315.3|83367.6|83317.6|83364.4|83314.4|24
1622771310000|2021-06-04 01:48:30|83365.5|83315.5|83368.6|83318.6|83370.8|83320.8|83365.4|83315.4|37
1622771320000|2021-06-04 01:48:40|83368.3|83318.3|83369.3|83319.3|83369.7|83319.7|83368.2|83318.2|21
1622771330000|2021-06-04 01:48:50|83369.7|83319.7|83371|83321|83372|83322|83369.4|83319.4|22
1622771340000|2021-06-04 01:49:00|83370.9|83320.9|83368.8|83318.8|83372.6|83322.6|83368.7|83318.7|54
1622771350000|2021-06-04 01:49:10|83369.5|83319.5|83367.9|83317.9|83370.4|83320.4|83367.2|83317.2|26
1622771360000|2021-06-04 01:49:20|83368.9|83318.9|83368.6|83318.6|83368.9|83318.9|83367.9|83317.9|15
1622771370000|2021-06-04 01:49:30|83369.1|83319.1|83373.5|83323.5|83374.8|83324.8|83368.2|83318.2|36
1622771380000|2021-06-04 01:49:40|83372.4|83322.4|83366.2|83316.2|83372.5|83322.5|83364.2|83314.2|46
1622771390000|2021-06-04 01:49:50|83365.6|83315.6|83368.3|83318.3|83370.3|83320.3|83365|83315|37
1622771400000|2021-06-04 01:50:00|83368.2|83318.2|83368.3|83318.3|83369.2|83319.2|83365.6|83315.6|42
1622771410000|2021-06-04 01:50:10|83367.2|83317.2|83368.2|83318.2|83369.6|83319.6|83367.2|83317.2|16
1622771420000|2021-06-04 01:50:20|83368.1|83318.1|83369.9|83319.9|83374.7|83324.7|83367.5|83317.5|53
1622771430000|2021-06-04 01:50:30|83369.7|83319.7|83368.5|83318.5|83370|83320|83368.2|83318.2|34
1622771440000|2021-06-04 01:50:40|83369.4|83319.4|83369.2|83319.2|83370.4|83320.4|83368.8|83318.8|26
1622771450000|2021-06-04 01:50:50|83368.9|83318.9|83370.5|83320.5|83374.2|83324.2|83368.5|83318.5|55
1622771460000|2021-06-04 01:51:00|83370.2|83320.2|83376.6|83326.6|83382.7|83332.7|83370.2|83320.2|66
1622771470000|2021-06-04 01:51:10|83376.3|83326.3|83373.7|83323.7|83380.7|83330.7|83371.5|83321.5|69
1622771480000|2021-06-04 01:51:20|83372.1|83322.1|83371.4|83321.4|83373.9|83323.9|83371|83321|24
1622771490000|2021-06-04 01:51:30|83371.7|83321.7|83372.1|83322.1|83374.8|83324.8|83371.6|83321.6|12
1622771500000|2021-06-04 01:51:40|83371.8|83321.8|83375.6|83325.6|83378.8|83328.8|83369.9|83319.9|56
1622771510000|2021-06-04 01:51:50|83375.5|83325.5|83372.4|83322.4|83375.8|83325.8|83371.9|83321.9|62
1622771520000|2021-06-04 01:52:00|83373.8|83323.8|83372.1|83322.1|83379.1|83329.1|83371.4|83321.4|60
1622771530000|2021-06-04 01:52:10|83372.6|83322.6|83375.6|83325.6|83376.6|83326.6|83372|83322|58
1622771540000|2021-06-04 01:52:20|83374.2|83324.2|83373.7|83323.7|83374.2|83324.2|83370.4|83320.4|55
1622771550000|2021-06-04 01:52:30|83372.7|83322.7|83376.9|83326.9|83379.8|83329.8|83372.7|83322.7|63
1622771560000|2021-06-04 01:52:40|83376.5|83326.5|83378.9|83328.9|83380|83330|83375.3|83325.3|56
1622771570000|2021-06-04 01:52:50|83379.8|83329.8|83372.6|83322.6|83381.3|83331.3|83372.4|83322.4|62
1622771580000|2021-06-04 01:53:00|83372.8|83322.8|83371.4|83321.4|83373.7|83323.7|83370.4|83320.4|29
1622771590000|2021-06-04 01:53:10|83370.5|83320.5|83370.5|83320.5|83378.1|83328.1|83370.4|83320.4|59
1622771600000|2021-06-04 01:53:20|83370.3|83320.3|83367.8|83317.8|83373.9|83323.9|83367.8|83317.8|60
1622771610000|2021-06-04 01:53:30|83368.5|83318.5|83378.7|83328.7|83378.7|83328.7|83367.1|83317.1|67
1622771620000|2021-06-04 01:53:40|83377.3|83327.3|83377.5|83327.5|83382.4|83332.4|83373|83323|53
1622771630000|2021-06-04 01:53:50|83378.1|83328.1|83377.9|83327.9|83379.3|83329.3|83376.3|83326.3|28
1622771640000|2021-06-04 01:54:00|83377.6|83327.6|83381|83331|83389|83339|83376.2|83326.2|59
1622771650000|2021-06-04 01:54:10|83381.6|83331.6|83382.4|83332.4|83383.6|83333.6|83380.7|83330.7|39
1622771660000|2021-06-04 01:54:20|83382.5|83332.5|83385.1|83335.1|83385.9|83335.9|83382.3|83332.3|36
1622771670000|2021-06-04 01:54:30|83385.2|83335.2|83386.5|83336.5|83386.9|83336.9|83384.9|83334.9|32
1622771680000|2021-06-04 01:54:40|83386.7|83336.7|83382|83332|83388.4|83338.4|83382|83332|43
1622771690000|2021-06-04 01:54:50|83383.9|83333.9|83382.1|83332.1|83384.8|83334.8|83381.5|83331.5|34
1622771700000|2021-06-04 01:55:00|83382|83332|83379.9|83329.9|83385.1|83335.1|83379.4|83329.4|61
1622771710000|2021-06-04 01:55:10|83380.1|83330.1|83388.4|83338.4|83391.3|83341.3|83378.5|83328.5|53
1622771720000|2021-06-04 01:55:20|83387.9|83337.9|83383.6|83333.6|83387.9|83343.7|83368.7|83331.9|40
1622771730000|2021-06-04 01:55:30|83385.6|83335.6|83391|83341|83391|83341|83384|83334|55
1622771740000|2021-06-04 01:55:40|83391.2|83341.2|83388.8|83338.8|83391.2|83341.2|83387.7|83337.7|31
1622771750000|2021-06-04 01:55:50|83389|83339|83388.5|83338.5|83390|83340|83387.6|83337.6|45
1622771760000|2021-06-04 01:56:00|83387.3|83337.3|83386.6|83336.6|83391.4|83341.4|83386.2|83336.2|59
1622771770000|2021-06-04 01:56:10|83385.5|83335.5|83385.9|83335.9|83387.5|83337.5|83384.2|83334.2|55
1622771780000|2021-06-04 01:56:20|83386.5|83336.5|83396.9|83346.9|83399.3|83349.3|83385.7|83335.7|55
1622771790000|2021-06-04 01:56:30|83396.1|83346.1|83386.3|83336.3|83400.1|83350.1|83385.6|83335.6|64
1622771800000|2021-06-04 01:56:40|83386.2|83336.2|83389.5|83339.5|83391|83341|83385.3|83335.3|56
1622771810000|2021-06-04 01:56:50|83389.8|83339.8|83392.8|83342.8|83395.9|83345.9|83389.1|83339.1|56
1622771820000|2021-06-04 01:57:00|83395.7|83345.7|83399.6|83349.6|83400.6|83350.6|83394.7|83344.7|73
1622771830000|2021-06-04 01:57:10|83398.8|83348.8|83400|83350|83400.3|83350.3|83396.8|83346.8|52
1622771840000|2021-06-04 01:57:20|83400.1|83350.1|83398.8|83348.8|83401.7|83351.7|83397.3|83347.3|58
1622771850000|2021-06-04 01:57:30|83399.6|83349.6|83400.2|83350.2|83402.1|83352.1|83397.2|83347.2|60
1622771860000|2021-06-04 01:57:40|83399.6|83349.6|83396.7|83346.7|83402.9|83352.9|83396.2|83346.2|66
1622771870000|2021-06-04 01:57:50|83397.9|83347.9|83401.8|83351.8|83403.6|83353.6|83397.3|83347.3|56
1622771880000|2021-06-04 01:58:00|83401.7|83351.7|83407.1|83357.1|83407.4|83357.4|83399.4|83349.4|52
1622771890000|2021-06-04 01:58:10|83407.4|83357.4|83406.3|83356.3|83408.4|83358.4|83402.8|83352.8|58
1622771900000|2021-06-04 01:58:20|83406.4|83356.4|83404.6|83354.6|83406.6|83356.6|83404.3|83354.3|45
1622771910000|2021-06-04 01:58:30|83404.3|83354.3|83405.9|83355.9|83406.3|83356.3|83397.9|83347.9|49
1622771920000|2021-06-04 01:58:40|83405.8|83355.8|83405.3|83355.3|83407|83357|83403.8|83353.8|31
1622771930000|2021-06-04 01:58:50|83405.6|83355.6|83404.2|83354.2|83407.3|83357.3|83404.2|83354.2|30
1622771940000|2021-06-04 01:59:00|83404.1|83354.1|83405.4|83355.4|83405.6|83355.6|83400.6|83350.6|46
1622771950000|2021-06-04 01:59:10|83405|83355|83405.5|83355.5|83405.8|83355.8|83403.5|83353.5|28
1622771960000|2021-06-04 01:59:20|83405.4|83355.4|83404.8|83354.8|83407.5|83357.5|83400.1|83350.1|46
1622771970000|2021-06-04 01:59:30|83404.7|83354.7|83403|83353|83404.7|83354.7|83401.5|83351.5|33
1622771980000|2021-06-04 01:59:40|83403.7|83353.7|83404.7|83354.7|83406.9|83356.9|83402.9|83352.9|27
1622771990000|2021-06-04 01:59:50|83404.3|83354.3|83404.6|83354.6|83406.4|83356.4|83403.7|83353.7|24
1622772000000|2021-06-04 02:00:00|83404.2|83354.2|83397.3|83347.3|83405.1|83355.1|83394.2|83344.2|64
1622772010000|2021-06-04 02:00:10|83397|83347|83397.5|83347.5|83403|83353|83396.3|83346.3|62
1622772020000|2021-06-04 02:00:20|83397.7|83347.7|83398.8|83348.8|83402.4|83352.4|83397.3|83347.3|41
1622772030000|2021-06-04 02:00:30|83399.1|83349.1|83400.6|83350.6|83401.3|83351.3|83397.5|83347.5|38
1622772040000|2021-06-04 02:00:40|83400.8|83350.8|83400.6|83350.6|83400.9|83350.9|83398.8|83348.8|33
1622772050000|2021-06-04 02:00:50|83400.4|83350.4|83401.5|83351.5|83404.3|83354.3|83400.1|83350.1|44
1622772060000|2021-06-04 02:01:00|83401.1|83351.1|83405.4|83355.4|83406.6|83356.6|83400.8|83350.8|58
1622772070000|2021-06-04 02:01:10|83405.3|83355.3|83403.4|83353.4|83407|83357|83403.4|83353.4|32
1622772080000|2021-06-04 02:01:20|83403.7|83353.7|83409|83359|83409.2|83359.2|83401.9|83351.9|58
1622772090000|2021-06-04 02:01:30|83408.6|83358.6|83406.6|83356.6|83411|83361|83406|83356|43
1622772100000|2021-06-04 02:01:40|83407.1|83357.1|83408.1|83358.1|83408.8|83358.8|83406.4|83356.4|51
1622772110000|2021-06-04 02:01:50|83408|83358|83402.5|83352.5|83408.1|83358.1|83401.5|83351.5|46
1622772120000|2021-06-04 02:02:00|83403|83353|83405|83355|83405.1|83355.1|83396.8|83346.8|55
1622772130000|2021-06-04 02:02:10|83405.2|83355.2|83402.3|83352.3|83405.7|83355.7|83401.5|83351.5|40
1622772140000|2021-06-04 02:02:20|83402.5|83352.5|83401.3|83351.3|83403.2|83353.2|83400|83350|39
1622772150000|2021-06-04 02:02:30|83401.4|83351.4|83398.2|83348.2|83402|83352|83397.2|83347.2|42
1622772160000|2021-06-04 02:02:40|83397.8|83347.8|83393.4|83343.4|83397.8|83347.8|83393|83343|41
1622772170000|2021-06-04 02:02:50|83392.7|83342.7|83395.3|83345.3|83395.6|83345.6|83392.5|83342.5|30
1622772180000|2021-06-04 02:03:00|83395.1|83345.1|83395.2|83345.2|83395.6|83345.6|83392|83342|46
1622772190000|2021-06-04 02:03:10|83394.3|83344.3|83397.6|83347.6|83398.7|83348.7|83393.7|83343.7|49
1622772200000|2021-06-04 02:03:20|83397.4|83347.4|83395.1|83345.1|83397.4|83347.4|83394.5|83344.5|34
1622772210000|2021-06-04 02:03:30|83394.9|83344.9|83393.4|83343.4|83395.7|83345.7|83392.3|83342.3|40
1622772220000|2021-06-04 02:03:40|83393.7|83343.7|83395.7|83345.7|83396.4|83346.4|83392.7|83342.7|56
1622772230000|2021-06-04 02:03:50|83395.8|83345.8|83396.5|83346.5|83396.9|83346.9|83394.4|83344.4|38
1622772240000|2021-06-04 02:04:00|83396.3|83346.3|83394.3|83344.3|83396.4|83346.4|83393.6|83343.6|27
1622772250000|2021-06-04 02:04:10|83394.1|83344.1|83387.6|83337.6|83394.6|83344.6|83387.6|83337.6|33
1622772260000|2021-06-04 02:04:20|83387.9|83337.9|83389|83339|83389.9|83339.9|83387.9|83337.9|34
1622772270000|2021-06-04 02:04:30|83388.8|83338.8|83387.6|83337.6|83391.7|83341.7|83385.8|83335.8|53
1622772280000|2021-06-04 02:04:40|83387.3|83337.3|83386.7|83336.7|83389.1|83339.1|83386.4|83336.4|42
1622772290000|2021-06-04 02:04:50|83385.8|83335.8|83387|83337|83387.5|83337.5|83384.9|83334.9|33
1622772300000|2021-06-04 02:05:00|83387.1|83337.1|83387.3|83337.3|83387.7|83337.7|83386|83336|23
1622772310000|2021-06-04 02:05:10|83386.7|83336.7|83385.2|83335.2|83386.8|83336.8|83384|83334|36
1622772320000|2021-06-04 02:05:20|83382.9|83332.9|83392.6|83342.6|83393.4|83343.4|83381.8|83331.8|44
1622772330000|2021-06-04 02:05:30|83392.3|83342.3|83393.2|83343.2|83394.9|83344.9|83392|83342|39
1622772340000|2021-06-04 02:05:40|83393.8|83343.8|83395.6|83345.6|83395.6|83345.6|83392.3|83342.3|40
1622772350000|2021-06-04 02:05:50|83396.3|83346.3|83406.1|83356.1|83407.3|83357.3|83396.3|83346.3|51
1622772360000|2021-06-04 02:06:00|83406|83356|83395.5|83345.5|83406.2|83356.2|83395.3|83345.3|48
1622772370000|2021-06-04 02:06:10|83395.8|83345.8|83397.5|83347.5|83397.5|83347.5|83395.8|83345.8|36
1622772380000|2021-06-04 02:06:20|83397.3|83347.3|83396.2|83346.2|83397.6|83347.6|83396.2|83346.2|19
1622772390000|2021-06-04 02:06:30|83395.9|83345.9|83400.5|83350.5|83402.2|83352.2|83395.4|83345.4|46
1622772400000|2021-06-04 02:06:40|83400.9|83350.9|83402.3|83352.3|83403.4|83353.4|83400.5|83350.5|34
1622772410000|2021-06-04 02:06:50|83402.2|83352.2|83402.6|83352.6|83402.9|83352.9|83402.2|83352.2|23
1622772420000|2021-06-04 02:07:00|83402.8|83352.8|83400.3|83350.3|83403.1|83353.1|83399.6|83349.6|34
1622772430000|2021-06-04 02:07:10|83400.5|83350.5|83398.5|83348.5|83401.5|83351.5|83397.1|83347.1|54
1622772440000|2021-06-04 02:07:20|83398.4|83348.4|83397.7|83347.7|83398.6|83348.6|83396.3|83346.3|38
1622772450000|2021-06-04 02:07:30|83398|83348|83397.4|83347.4|83399.7|83349.7|83396.5|83346.5|31
1622772460000|2021-06-04 02:07:40|83397.5|83347.5|83398.6|83348.6|83398.6|83348.6|83395.4|83345.4|28
1622772470000|2021-06-04 02:07:50|83398.5|83348.5|83398.8|83348.8|83401.6|83351.6|83396.6|83346.6|54
1622772480000|2021-06-04 02:08:00|83398.5|83348.5|83399.5|83349.5|83401.1|83351.1|83398.1|83348.1|30
1622772490000|2021-06-04 02:08:10|83399.4|83349.4|83399.5|83349.5|83401.3|83351.3|83399.1|83349.1|37
1622772500000|2021-06-04 02:08:20|83399.3|83349.3|83401|83351|83402.8|83352.8|83399.3|83349.3|38
1622772510000|2021-06-04 02:08:30|83401.1|83351.1|83401.3|83351.3|83401.4|83351.4|83400.7|83350.7|27
1622772520000|2021-06-04 02:08:40|83401.4|83351.4|83398.3|83348.3|83403.4|83353.4|83395.2|83345.2|46
1622772530000|2021-06-04 02:08:50|83399.9|83349.9|83401.6|83351.6|83406.6|83356.6|83397.5|83347.5|56
1622772540000|2021-06-04 02:09:00|83401.5|83351.5|83399.7|83349.7|83405.3|83355.3|83399.3|83349.3|44
1622772550000|2021-06-04 02:09:10|83399.5|83349.5|83398.6|83348.6|83399.5|83349.5|83397.6|83347.6|34
1622772560000|2021-06-04 02:09:20|83398.5|83348.5|83392.8|83342.8|83399.3|83349.3|83392|83342|43
1622772570000|2021-06-04 02:09:30|83393.2|83343.2|83394.8|83344.8|83394.8|83344.8|83393|83343|35
1622772580000|2021-06-04 02:09:40|83395.5|83345.5|83396.6|83346.6|83398.7|83348.7|83395.1|83345.1|34
1622772590000|2021-06-04 02:09:50|83397|83347|83398|83348|83398|83348|83396|83346|31
1622772600000|2021-06-04 02:10:00|83397.7|83347.7|83396.8|83346.8|83398|83348|83396.5|83346.5|16
1622772610000|2021-06-04 02:10:10|83397.1|83347.1|83397.1|83347.1|83397.3|83347.3|83396.3|83346.3|28
1622772620000|2021-06-04 02:10:20|83397.3|83347.3|83396.6|83346.6|83397.5|83347.5|83395.6|83345.6|34
1622772630000|2021-06-04 02:10:30|83396.8|83346.8|83397|83347|83397.7|83347.7|83395.9|83345.9|34
1622772640000|2021-06-04 02:10:40|83397.8|83347.8|83396.5|83346.5|83397.8|83347.8|83395.6|83345.6|21
1622772650000|2021-06-04 02:10:50|83396|83346|83391.1|83341.1|83396.6|83346.6|83388.9|83338.9|56
1622772660000|2021-06-04 02:11:00|83391.2|83341.2|83393|83343|83394.7|83344.7|83390.1|83340.1|51
1622772670000|2021-06-04 02:11:10|83392.2|83342.2|83394.9|83344.9|83394.9|83344.9|83391.3|83341.3|44
1622772680000|2021-06-04 02:11:20|83395|83345|83400.4|83350.4|83401.7|83351.7|83390.9|83340.9|49
1622772690000|2021-06-04 02:11:30|83400.2|83350.2|83403.1|83353.1|83407.8|83357.8|83399.3|83349.3|55
1622772700000|2021-06-04 02:11:40|83403.3|83353.3|83387.6|83337.6|83404.8|83354.8|83386.5|83336.5|49
1622772710000|2021-06-04 02:11:50|83387.9|83337.9|83388|83338|83388.4|83338.4|83386.4|83336.4|28
1622772720000|2021-06-04 02:12:00|83388.2|83338.2|83387.5|83337.5|83388.4|83338.4|83387|83337|25
1622772730000|2021-06-04 02:12:10|83387.2|83337.2|83388.8|83338.8|83389.8|83339.8|83386.7|83336.7|29
1622772740000|2021-06-04 02:12:20|83390.4|83340.4|83389.8|83339.8|83390.8|83340.8|83388.9|83338.9|45
1622772750000|2021-06-04 02:12:30|83390|83340|83387.1|83337.1|83390.3|83340.3|83387.1|83337.1|41
1622772760000|2021-06-04 02:12:40|83386.9|83336.9|83386.1|83336.1|83387.5|83337.5|83385.2|83335.2|40
1622772770000|2021-06-04 02:12:50|83386|83336|83389.7|83339.7|83391.1|83341.1|83385.8|83335.8|40
1622772780000|2021-06-04 02:13:00|83390.6|83340.6|83389.6|83339.6|83391.4|83341.4|83388.2|83338.2|46
1622772790000|2021-06-04 02:13:10|83389.8|83339.8|83390.8|83340.8|83391.2|83341.2|83388.7|83338.7|37
1622772800000|2021-06-04 02:13:20|83390.9|83340.9|83390.6|83340.6|83391.4|83341.4|83390.1|83340.1|35
1622772810000|2021-06-04 02:13:30|83390.8|83340.8|83392.1|83342.1|83392.3|83342.3|83390.2|83340.2|25
1622772820000|2021-06-04 02:13:40|83391.9|83341.9|83391.3|83341.3|83392.6|83342.6|83391.3|83341.3|8
1622772830000|2021-06-04 02:13:50|83391.2|83341.2|83391.3|83341.3|83394.3|83344.3|83390.5|83340.5|33
1622772840000|2021-06-04 02:14:00|83391.6|83341.6|83388.8|83338.8|83391.9|83341.9|83386.9|83336.9|49
1622772850000|2021-06-04 02:14:10|83388.3|83338.3|83387.7|83337.7|83389|83339|83387.4|83337.4|29
1622772860000|2021-06-04 02:14:20|83387.5|83337.5|83380.5|83330.5|83389|83339|83380.4|83330.4|44
1622772870000|2021-06-04 02:14:30|83382.7|83332.7|83386.6|83336.6|83387.5|83337.5|83381.1|83331.1|44
1622772880000|2021-06-04 02:14:40|83386.7|83336.7|83385.7|83335.7|83387.5|83337.5|83385.1|83335.1|35
1622772890000|2021-06-04 02:14:50|83385.3|83335.3|83386|83336|83386.7|83336.7|83385.3|83335.3|25
1622772900000|2021-06-04 02:15:00|83386.7|83336.7|83386.6|83336.6|83386.7|83336.7|83386|83336|27
1622772910000|2021-06-04 02:15:10|83387|83337|83385.6|83335.6|83388.6|83338.6|83385.4|83335.4|32
1622772920000|2021-06-04 02:15:20|83385.1|83335.1|83385.8|83335.8|83386.4|83336.4|83384.7|83334.7|32
1622772930000|2021-06-04 02:15:30|83385.7|83335.7|83385.8|83335.8|83386.1|83336.1|83384.5|83334.5|46
1622772940000|2021-06-04 02:15:40|83385.7|83335.7|83383.5|83333.5|83386|83336|83382.1|83332.1|34
1622772950000|2021-06-04 02:15:50|83384.1|83334.1|83382.4|83332.4|83385|83335|83382|83332|23
1622772960000|2021-06-04 02:16:00|83383.1|83333.1|83382.4|83332.4|83383.2|83333.2|83382.4|83332.4|12
1622772970000|2021-06-04 02:16:10|83382.7|83332.7|83388.3|83338.3|83388.6|83338.6|83382.2|83332.2|33
1622772980000|2021-06-04 02:16:20|83387.9|83337.9|83394.3|83344.3|83396.9|83346.9|83386.9|83336.9|63
1622772990000|2021-06-04 02:16:30|83395|83345|83395.1|83345.1|83395.8|83345.8|83390.3|83340.3|38
1622773000000|2021-06-04 02:16:40|83394.7|83344.7|83398|83348|83398|83348|83394.4|83344.4|25
1622773010000|2021-06-04 02:16:50|83398.1|83348.1|83389.3|83339.3|83398.7|83348.7|83389.3|83339.3|35
1622773020000|2021-06-04 02:17:00|83389.2|83339.2|83393.4|83343.4|83397.5|83347.5|83389|83339|54
1622773030000|2021-06-04 02:17:10|83392.2|83342.2|83394.1|83344.1|83394.4|83344.4|83391.6|83341.6|37
1622773040000|2021-06-04 02:17:20|83394.6|83344.6|83396.3|83346.3|83397|83347|83394.5|83344.5|46
1622773050000|2021-06-04 02:17:30|83396.6|83346.6|83399.9|83349.9|83399.9|83349.9|83395.7|83345.7|33
1622773060000|2021-06-04 02:17:40|83399.2|83349.2|83401.6|83351.6|83404.6|83354.6|83399|83349|44
1622773070000|2021-06-04 02:17:50|83402.2|83352.2|83402.8|83352.8|83404.2|83354.2|83398.9|83348.9|38
1622773080000|2021-06-04 02:18:00|83402.1|83352.1|83402.1|83352.1|83403.5|83353.5|83401.3|83351.3|30
1622773090000|2021-06-04 02:18:10|83402|83352|83402.8|83352.8|83403.2|83353.2|83402|83352|16
1622773100000|2021-06-04 02:18:20|83402.7|83352.7|83400.9|83350.9|83403.4|83353.4|83400.9|83350.9|21
1622773110000|2021-06-04 02:18:30|83401|83351|83401.8|83351.8|83402.6|83352.6|83401|83351|23
1622773120000|2021-06-04 02:18:40|83401.6|83351.6|83402.3|83352.3|83402.6|83352.6|83400.3|83350.3|27
1622773130000|2021-06-04 02:18:50|83402|83352|83398.6|83348.6|83402|83352|83397.5|83347.5|45
1622773140000|2021-06-04 02:19:00|83398.8|83348.8|83395.2|83345.2|83399.2|83349.2|83394.9|83344.9|46
1622773150000|2021-06-04 02:19:10|83395|83345|83393.1|83343.1|83396.1|83346.1|83392.1|83342.1|29
1622773160000|2021-06-04 02:19:20|83392.9|83342.9|83398.3|83348.3|83400.3|83350.3|83392.9|83342.9|33
1622773170000|2021-06-04 02:19:30|83397.6|83347.6|83399.4|83349.4|83399.4|83349.4|83396.4|83346.4|41
1622773180000|2021-06-04 02:19:40|83399.3|83349.3|83402.2|83352.2|83403.2|83353.2|83399.3|83349.3|44
1622773190000|2021-06-04 02:19:50|83401.8|83351.8|83403.5|83353.5|83404.3|83354.3|83398.8|83348.8|35
1622773200000|2021-06-04 02:20:00|83404.3|83354.3|83401.8|83351.8|83404.4|83354.4|83401.8|83351.8|31
1622773210000|2021-06-04 02:20:10|83403.4|83353.4|83403.2|83353.2|83403.9|83353.9|83401.7|83351.7|20
1622773220000|2021-06-04 02:20:20|83402.8|83352.8|83403|83353|83403.7|83353.7|83402.4|83352.4|22
1622773230000|2021-06-04 02:20:30|83402.8|83352.8|83399.2|83349.2|83403.2|83353.2|83396.9|83346.9|24
1622773240000|2021-06-04 02:20:40|83398.9|83348.9|83399.6|83349.6|83400.2|83350.2|83398.4|83348.4|34
1622773250000|2021-06-04 02:20:50|83399.5|83349.5|83390|83340|83399.5|83349.5|83389.1|83339.1|56
1622773260000|2021-06-04 02:21:00|83389.6|83339.6|83391.3|83341.3|83391.7|83341.7|83389|83339|36
1622773270000|2021-06-04 02:21:10|83391.4|83341.4|83391.3|83341.3|83391.4|83341.4|83390.6|83340.6|14
1622773280000|2021-06-04 02:21:20|83391|83341|83389.7|83339.7|83391|83341|83389.2|83339.2|13
1622773290000|2021-06-04 02:21:30|83391.4|83341.4|83395.7|83345.7|83398.6|83348.6|83390.3|83340.3|49
1622773300000|2021-06-04 02:21:40|83397.1|83347.1|83395.6|83345.6|83399.2|83349.2|83392.5|83342.5|57
1622773310000|2021-06-04 02:21:50|83394.7|83344.7|83393.8|83343.8|83396.2|83346.2|83392.7|83342.7|44
1622773320000|2021-06-04 02:22:00|83393.6|83343.6|83396.2|83346.2|83396.2|83346.2|83392.8|83342.8|25
1622773330000|2021-06-04 02:22:10|83397|83347|83397.5|83347.5|83398.8|83348.8|83396.6|83346.6|39
1622773340000|2021-06-04 02:22:20|83397.8|83347.8|83394.5|83344.5|83397.9|83347.9|83393.3|83343.3|30
1622773350000|2021-06-04 02:22:30|83394|83344|83396.9|83346.9|83396.9|83346.9|83393.4|83343.4|25
1622773360000|2021-06-04 02:22:40|83396.4|83346.4|83397.3|83347.3|83397.8|83347.8|83395.8|83345.8|21
1622773370000|2021-06-04 02:22:50|83397.4|83347.4|83391.8|83341.8|83397.8|83347.8|83391.8|83341.8|23
1622773380000|2021-06-04 02:23:00|83392.8|83342.8|83390.9|83340.9|83393|83343|83390.1|83340.1|49
1622773390000|2021-06-04 02:23:10|83390.6|83340.6|83390.1|83340.1|83391.6|83341.6|83390.1|83340.1|21
1622773400000|2021-06-04 02:23:20|83390.2|83340.2|83388.4|83338.4|83391.5|83341.5|83388.2|83338.2|37
1622773410000|2021-06-04 02:23:30|83388.3|83338.3|83388.4|83338.4|83389.4|83339.4|83387.5|83337.5|19
1622773420000|2021-06-04 02:23:40|83388.8|83338.8|83389.8|83339.8|83390.7|83340.7|83384.3|83334.3|47
1622773430000|2021-06-04 02:23:50|83390.6|83340.6|83388.8|83338.8|83390.8|83340.8|83388|83338|23
1622773440000|2021-06-04 02:24:00|83388.7|83338.7|83388.7|83338.7|83389.8|83339.8|83388.7|83338.7|22
1622773450000|2021-06-04 02:24:10|83388.5|83338.5|83392.4|83342.4|83392.4|83342.4|83388.3|83338.3|39
1622773460000|2021-06-04 02:24:20|83391.9|83341.9|83392.3|83342.3|83393.7|83343.7|83391.4|83341.4|28
1622773470000|2021-06-04 02:24:30|83392.4|83342.4|83395.2|83345.2|83395.7|83345.7|83392.4|83342.4|27
1622773480000|2021-06-04 02:24:40|83395.5|83345.5|83395.6|83345.6|83396.1|83346.1|83394.4|83344.4|13
1622773490000|2021-06-04 02:24:50|83395.2|83345.2|83393.9|83343.9|83396.1|83346.1|83393.9|83343.9|16
1622773500000|2021-06-04 02:25:00|83395|83345|83394.5|83344.5|83395.6|83345.6|83392.5|83342.5|40
1622773510000|2021-06-04 02:25:10|83394.6|83344.6|83394.7|83344.7|83395.2|83345.2|83394.3|83344.3|32
1622773520000|2021-06-04 02:25:20|83394.6|83344.6|83394.7|83344.7|83395.1|83345.1|83393.9|83343.9|21
1622773530000|2021-06-04 02:25:30|83392.6|83342.6|83394|83344|83394|83344|83392.4|83342.4|12
1622773540000|2021-06-04 02:25:40|83394.2|83344.2|83389.9|83339.9|83396.4|83346.4|83389.6|83339.6|37
1622773550000|2021-06-04 02:25:50|83388.3|83338.3|83390.9|83340.9|83390.9|83340.9|83388.2|83338.2|40
1622773560000|2021-06-04 02:26:00|83390.8|83340.8|83389.4|83339.4|83390.9|83340.9|83389.4|83339.4|28
1622773570000|2021-06-04 02:26:10|83389.3|83339.3|83391.7|83341.7|83391.7|83341.7|83389.3|83339.3|22
1622773580000|2021-06-04 02:26:20|83390.2|83340.2|83392|83342|83392.4|83342.4|83390.1|83340.1|29
1622773590000|2021-06-04 02:26:30|83392.7|83342.7|83391.5|83341.5|83393.1|83343.1|83391.3|83341.3|20
1622773600000|2021-06-04 02:26:40|83391|83341|83389.3|83339.3|83391.8|83341.8|83389.2|83339.2|15
1622773610000|2021-06-04 02:26:50|83389.4|83339.4|83387|83337|83390.5|83340.5|83385|83335|19
1622773620000|2021-06-04 02:27:00|83387.4|83337.4|83387.5|83337.5|83387.9|83337.9|83385.9|83335.9|20
1622773630000|2021-06-04 02:27:10|83387.6|83337.6|83387.1|83337.1|83388.5|83338.5|83386.9|83336.9|14
1622773640000|2021-06-04 02:27:20|83387.3|83337.3|83387.2|83337.2|83389|83339|83386.5|83336.5|25
1622773650000|2021-06-04 02:27:30|83387.3|83337.3|83387.3|83337.3|83389.7|83339.7|83386.5|83336.5|23
1622773660000|2021-06-04 02:27:40|83386.8|83336.8|83388.1|83338.1|83388.7|83338.7|83386.8|83336.8|14
1622773670000|2021-06-04 02:27:50|83387.9|83337.9|83388.9|83338.9|83390.5|83340.5|83386.9|83336.9|26
1622773680000|2021-06-04 02:28:00|83389.5|83339.5|83387.5|83337.5|83389.5|83339.5|83384.7|83334.7|49
1622773690000|2021-06-04 02:28:10|83387.7|83337.7|83389.5|83339.5|83389.9|83339.9|83387.2|83337.2|24
1622773700000|2021-06-04 02:28:20|83389.7|83339.7|83388.7|83338.7|83390.2|83340.2|83386.9|83336.9|35
1622773710000|2021-06-04 02:28:30|83387.8|83337.8|83389.8|83339.8|83390.2|83340.2|83387.8|83337.8|26
1622773720000|2021-06-04 02:28:40|83389.6|83339.6|83393.8|83343.8|83396.1|83346.1|83389|83339|37
1622773730000|2021-06-04 02:28:50|83394.1|83344.1|83395.2|83345.2|83395.2|83345.2|83392.7|83342.7|26
1622773740000|2021-06-04 02:29:00|83394.7|83344.7|83393.9|83343.9|83395.5|83345.5|83393.4|83343.4|26
1622773750000|2021-06-04 02:29:10|83394|83344|83393.1|83343.1|83394.3|83344.3|83392.6|83342.6|27
1622773760000|2021-06-04 02:29:20|83392.7|83342.7|83391.9|83341.9|83394.2|83344.2|83391.9|83341.9|33
1622773770000|2021-06-04 02:29:30|83393|83343|83392.3|83342.3|83393.4|83343.4|83391.3|83341.3|36
1622773780000|2021-06-04 02:29:40|83391.3|83341.3|83389.8|83339.8|83391.3|83341.3|83389.8|83339.8|28
1622773790000|2021-06-04 02:29:50|83389.9|83339.9|83390.5|83340.5|83391.1|83341.1|83389.1|83339.1|42
1622773800000|2021-06-04 02:30:00|83390.2|83340.2|83387.3|83337.3|83390.5|83340.5|83385|83335|42
1622773810000|2021-06-04 02:30:10|83387|83337|83387.7|83337.7|83389.8|83339.8|83386.4|83336.4|30
1622773820000|2021-06-04 02:30:20|83387.3|83337.3|83387.9|83337.9|83389.6|83339.6|83387.3|83337.3|33
1622773830000|2021-06-04 02:30:30|83387.5|83337.5|83386.7|83336.7|83389.9|83339.9|83384.9|83334.9|38
1622773840000|2021-06-04 02:30:40|83386.6|83336.6|83385.9|83335.9|83387.5|83337.5|83385.9|83335.9|20
1622773850000|2021-06-04 02:30:50|83386.5|83336.5|83385.9|83335.9|83387|83337|83385.1|83335.1|31
1622773860000|2021-06-04 02:31:00|83385.5|83335.5|83391.4|83341.4|83392.1|83342.1|83385.5|83335.5|34
1622773870000|2021-06-04 02:31:10|83391.6|83341.6|83392.2|83342.2|83393.3|83343.3|83390.6|83340.6|26
1622773880000|2021-06-04 02:31:20|83392.8|83342.8|83394.4|83344.4|83394.6|83344.6|83392.4|83342.4|27
1622773890000|2021-06-04 02:31:30|83394.3|83344.3|83393.8|83343.8|83394.5|83344.5|83393.2|83343.2|25
1622773900000|2021-06-04 02:31:40|83393.9|83343.9|83394.5|83344.5|83395.1|83345.1|83393.7|83343.7|16
1622773910000|2021-06-04 02:31:50|83394.4|83344.4|83385.9|83335.9|83394.4|83344.4|83385.6|83335.6|37
1622773920000|2021-06-04 02:32:00|83385|83335|83386.2|83336.2|83388.8|83338.8|83385|83335|42
1622773930000|2021-06-04 02:32:10|83386.5|83336.5|83388|83338|83388.1|83338.1|83386.5|83336.5|24
1622773940000|2021-06-04 02:32:20|83387.4|83337.4|83386.3|83336.3|83387.4|83337.4|83385|83335|23
1622773950000|2021-06-04 02:32:30|83386.4|83336.4|83389.7|83339.7|83389.7|83339.7|83385.8|83335.8|35
1622773960000|2021-06-04 02:32:40|83389.8|83339.8|83388.7|83338.7|83390|83340|83387.5|83337.5|33
1622773970000|2021-06-04 02:32:50|83388.9|83338.9|83393.1|83343.1|83394.3|83344.3|83388.3|83338.3|42
1622773980000|2021-06-04 02:33:00|83392.8|83342.8|83396.4|83346.4|83398.3|83348.3|83392.8|83342.8|49
1622773990000|2021-06-04 02:33:10|83396.9|83346.9|83400.1|83350.1|83400.6|83350.6|83396.3|83346.3|50
1622774000000|2021-06-04 02:33:20|83399.7|83349.7|83399.7|83349.7|83402.1|83352.1|83398.9|83348.9|30
1622774010000|2021-06-04 02:33:30|83399.3|83349.3|83401.2|83351.2|83403.5|83353.5|83399.3|83349.3|19
1622774020000|2021-06-04 02:33:40|83402.3|83352.3|83402.7|83352.7|83403.5|83353.5|83401.2|83351.2|23
1622774030000|2021-06-04 02:33:50|83402.4|83352.4|83403.1|83353.1|83404.7|83354.7|83401.4|83351.4|22
1622774040000|2021-06-04 02:34:00|83402|83352|83405.7|83355.7|83406.2|83356.2|83402|83352|31
1622774050000|2021-06-04 02:34:10|83405.9|83355.9|83404|83354|83406.7|83356.7|83402.2|83352.2|32
1622774060000|2021-06-04 02:34:20|83402.6|83352.6|83401.3|83351.3|83402.6|83352.6|83400.6|83350.6|36
1622774070000|2021-06-04 02:34:30|83401.7|83351.7|83403.7|83353.7|83404.2|83354.2|83401.6|83351.6|23
1622774080000|2021-06-04 02:34:40|83403.6|83353.6|83402.9|83352.9|83403.6|83353.6|83400.9|83350.9|23
1622774090000|2021-06-04 02:34:50|83404|83354|83404.7|83354.7|83405.8|83355.8|83403.2|83353.2|22
1622774100000|2021-06-04 02:35:00|83404.6|83354.6|83403|83353|83404.9|83354.9|83402.4|83352.4|27
1622774110000|2021-06-04 02:35:10|83402.7|83352.7|83403.5|83353.5|83404.6|83354.6|83402.7|83352.7|21
1622774120000|2021-06-04 02:35:20|83403.3|83353.3|83399|83349|83404.4|83354.4|83398.4|83348.4|25
1622774130000|2021-06-04 02:35:30|83400.7|83350.7|83401.5|83351.5|83403.3|83353.3|83400.6|83350.6|26
1622774140000|2021-06-04 02:35:40|83401.3|83351.3|83401.5|83351.5|83401.7|83351.7|83399.8|83349.8|15
1622774150000|2021-06-04 02:35:50|83399.1|83349.1|83401.5|83351.5|83402|83352|83399.1|83349.1|21
1622774160000|2021-06-04 02:36:00|83401.9|83351.9|83401.1|83351.1|83402.2|83352.2|83401|83351|16
1622774170000|2021-06-04 02:36:10|83401.2|83351.2|83402.9|83352.9|83403.4|83353.4|83400.4|83350.4|19
1622774180000|2021-06-04 02:36:20|83402.5|83352.5|83401.8|83351.8|83402.7|83352.7|83401.1|83351.1|14
1622774190000|2021-06-04 02:36:30|83401.7|83351.7|83401.9|83351.9|83403.9|83353.9|83400.1|83350.1|18
1622774200000|2021-06-04 02:36:40|83402.3|83352.3|83400.9|83350.9|83402.8|83352.8|83400.7|83350.7|19
1622774210000|2021-06-04 02:36:50|83401.1|83351.1|83400.8|83350.8|83401.1|83351.1|83399|83349|17
1622774220000|2021-06-04 02:37:00|83401.1|83351.1|83402.3|83352.3|83402.8|83352.8|83400.7|83350.7|30
1622774230000|2021-06-04 02:37:10|83402.9|83352.9|83404.5|83354.5|83405.9|83355.9|83402.6|83352.6|45
1622774240000|2021-06-04 02:37:20|83404.3|83354.3|83406.2|83356.2|83406.7|83356.7|83403.1|83353.1|23
1622774250000|2021-06-04 02:37:30|83406.1|83356.1|83408.2|83358.2|83408.2|83358.2|83405.4|83355.4|33
1622774260000|2021-06-04 02:37:40|83408.3|83358.3|83404.6|83354.6|83408.3|83358.3|83404.3|83354.3|34
1622774270000|2021-06-04 02:37:50|83404.7|83354.7|83405.4|83355.4|83406.3|83356.3|83404.5|83354.5|12
1622774280000|2021-06-04 02:38:00|83406.1|83356.1|83405.1|83355.1|83406.1|83356.1|83399.1|83349.1|44
1622774290000|2021-06-04 02:38:10|83405.5|83355.5|83404.4|83354.4|83405.8|83355.8|83403.7|83353.7|33
1622774300000|2021-06-04 02:38:20|83404.3|83354.3|83407.5|83357.5|83408.4|83358.4|83404.3|83354.3|38
1622774310000|2021-06-04 02:38:30|83407.2|83357.2|83403.8|83353.8|83407.9|83357.9|83403.6|83353.6|30
1622774320000|2021-06-04 02:38:40|83403.9|83353.9|83405.7|83355.7|83406|83356|83403.3|83353.3|36
1622774330000|2021-06-04 02:38:50|83405.6|83355.6|83407.3|83357.3|83407.7|83357.7|83405.6|83355.6|23
1622774340000|2021-06-04 02:39:00|83407.4|83357.4|83409.5|83359.5|83409.5|83359.5|83406.4|83356.4|28
1622774350000|2021-06-04 02:39:10|83409.2|83359.2|83408.5|83358.5|83409.2|83359.2|83407|83357|40
1622774360000|2021-06-04 02:39:20|83408.3|83358.3|83409.4|83359.4|83409.4|83359.4|83407.7|83357.7|29
1622774370000|2021-06-04 02:39:30|83409.6|83359.6|83410.5|83360.5|83410.5|83360.5|83408.9|83358.9|19
1622774380000|2021-06-04 02:39:40|83410.1|83360.1|83411.7|83361.7|83412.6|83362.6|83409.9|83359.9|31
1622774390000|2021-06-04 02:39:50|83411.8|83361.8|83409.5|83359.5|83412|83362|83408.1|83358.1|44
1622774400000|2021-06-04 02:40:00|83409.6|83359.6|83410|83360|83411.3|83361.3|83409.5|83359.5|37
1622774410000|2021-06-04 02:40:10|83409.8|83359.8|83409.4|83359.4|83410|83360|83409.2|83359.2|19
1622774420000|2021-06-04 02:40:20|83409.1|83359.1|83409.2|83359.2|83412.4|83362.4|83406.2|83356.2|42
1622774430000|2021-06-04 02:40:30|83409.9|83359.9|83410.3|83360.3|83411.1|83361.1|83408.8|83358.8|19
1622774440000|2021-06-04 02:40:40|83409.8|83359.8|83410|83360|83412|83362|83409.2|83359.2|42
1622774450000|2021-06-04 02:40:50|83409.8|83359.8|83410.4|83360.4|83410.5|83360.5|83409.5|83359.5|23
1622774460000|2021-06-04 02:41:00|83411|83361|83410.9|83360.9|83412.2|83362.2|83410.2|83360.2|22
1622774470000|2021-06-04 02:41:10|83410.8|83360.8|83411.5|83361.5|83412.6|83362.6|83410|83360|30
1622774480000|2021-06-04 02:41:20|83411.6|83361.6|83410.3|83360.3|83411.6|83361.6|83407.2|83357.2|26
1622774490000|2021-06-04 02:41:30|83410.5|83360.5|83409.6|83359.6|83412.7|83362.7|83409.2|83359.2|37
1622774500000|2021-06-04 02:41:40|83409|83359|83413.4|83363.4|83413.5|83363.5|83408.1|83358.1|28
1622774510000|2021-06-04 02:41:50|83412.8|83362.8|83412.9|83362.9|83414.1|83364.1|83412.8|83362.8|27
1622774520000|2021-06-04 02:42:00|83413|83363|83411.7|83361.7|83413.7|83363.7|83411.7|83361.7|21
1622774530000|2021-06-04 02:42:10|83411.8|83361.8|83408.4|83358.4|83411.9|83361.9|83407.1|83357.1|22
1622774540000|2021-06-04 02:42:20|83407.3|83357.3|83407.2|83357.2|83408.2|83358.2|83406.9|83356.9|23
1622774550000|2021-06-04 02:42:30|83408|83358|83407.6|83357.6|83408.3|83358.3|83407.1|83357.1|19
1622774560000|2021-06-04 02:42:40|83407.3|83357.3|83406.4|83356.4|83407.4|83357.4|83406.4|83356.4|25
1622774570000|2021-06-04 02:42:50|83406.6|83356.6|83408.4|83358.4|83408.9|83358.9|83406.6|83356.6|36
1622774580000|2021-06-04 02:43:00|83408.3|83358.3|83407.5|83357.5|83409.9|83359.9|83407.5|83357.5|39
1622774590000|2021-06-04 02:43:10|83408.1|83358.1|83410.1|83360.1|83411.9|83361.9|83407.2|83357.2|59
1622774600000|2021-06-04 02:43:20|83410.2|83360.2|83408.3|83358.3|83411.3|83361.3|83407.4|83357.4|43
1622774610000|2021-06-04 02:43:30|83407.9|83357.9|83408.3|83358.3|83408.9|83358.9|83407.3|83357.3|38
1622774620000|2021-06-04 02:43:40|83407.9|83357.9|83407.5|83357.5|83408.5|83358.5|83407.4|83357.4|19
1622774630000|2021-06-04 02:43:50|83407.4|83357.4|83405.3|83355.3|83407.4|83357.4|83404.9|83354.9|27
1622774640000|2021-06-04 02:44:00|83405.7|83355.7|83406.6|83356.6|83409.1|83359.1|83405.7|83355.7|40
1622774650000|2021-06-04 02:44:10|83407|83357|83406.9|83356.9|83407.5|83357.5|83406.3|83356.3|28
1622774660000|2021-06-04 02:44:20|83406.8|83356.8|83406.3|83356.3|83407.3|83357.3|83406.3|83356.3|11
1622774670000|2021-06-04 02:44:30|83406.7|83356.7|83406.1|83356.1|83406.7|83356.7|83405.2|83355.2|26
1622774680000|2021-06-04 02:44:40|83405.7|83355.7|83407.5|83357.5|83411.1|83361.1|83405.3|83355.3|37
1622774690000|2021-06-04 02:44:50|83408.4|83358.4|83409|83359|83410|83360|83407.1|83357.1|34
1622774700000|2021-06-04 02:45:00|83408.6|83358.6|83415.8|83365.8|83415.8|83365.8|83404.7|83354.7|40
1622774710000|2021-06-04 02:45:10|83414.6|83364.6|83419.4|83369.4|83420.5|83370.5|83413.6|83363.6|48
1622774720000|2021-06-04 02:45:20|83419.7|83369.7|83416.8|83366.8|83420|83370|83415.7|83365.7|47
1622774730000|2021-06-04 02:45:30|83416.9|83366.9|83418.8|83368.8|83419.3|83369.3|83416.9|83366.9|35
1622774740000|2021-06-04 02:45:40|83418.9|83368.9|83420.1|83370.1|83420.3|83370.3|83416|83366|34
1622774750000|2021-06-04 02:45:50|83420|83370|83420.4|83370.4|83421.2|83371.2|83419.8|83369.8|36
1622774760000|2021-06-04 02:46:00|83420.5|83370.5|83421.2|83371.2|83422.5|83372.5|83419.3|83369.3|34
1622774770000|2021-06-04 02:46:10|83421.3|83371.3|83420.5|83370.5|83421.5|83371.5|83419.6|83369.6|29
1622774780000|2021-06-04 02:46:20|83419.7|83369.7|83423.3|83373.3|83424.6|83374.6|83419.7|83369.7|55
1622774790000|2021-06-04 02:46:30|83423.4|83373.4|83421.8|83371.8|83423.4|83373.4|83421.3|83371.3|28
1622774800000|2021-06-04 02:46:40|83421.7|83371.7|83421.8|83371.8|83422.3|83372.3|83421.1|83371.1|34
1622774810000|2021-06-04 02:46:50|83422.1|83372.1|83422.3|83372.3|83423.9|83373.9|83421.8|83371.8|38
1622774820000|2021-06-04 02:47:00|83422.5|83372.5|83420.9|83370.9|83422.5|83372.5|83420.3|83370.3|31
1622774830000|2021-06-04 02:47:10|83420.2|83370.2|83421.5|83371.5|83423|83381.7|83405|83360.5|52
1622774840000|2021-06-04 02:47:20|83421.4|83371.4|83420.5|83370.5|83421.6|83371.6|83418.2|83368.2|26
1622774850000|2021-06-04 02:47:30|83420.6|83370.6|83420.4|83370.4|83421.1|83383.4|83407.7|83364.7|25
1622774860000|2021-06-04 02:47:40|83420.5|83370.5|83408.9|83358.9|83420.5|83370.5|83408.4|83358.4|23
1622774870000|2021-06-04 02:47:50|83408.8|83358.8|83405.9|83355.9|83410.9|83360.9|83405.9|83355.9|33
1622774880000|2021-06-04 02:48:00|83407.4|83357.4|83411|83361|83414.8|83364.8|83406.9|83356.9|35
1622774890000|2021-06-04 02:48:10|83411.1|83361.1|83406.9|83356.9|83412.5|83362.5|83406|83356|36
1622774900000|2021-06-04 02:48:20|83410.1|83360.1|83412|83362|83412.6|83362.6|83405.1|83355.1|31
1622774910000|2021-06-04 02:48:30|83412.4|83362.4|83410.2|83360.2|83413.4|83363.4|83408.7|83358.7|38
1622774920000|2021-06-04 02:48:40|83410.8|83360.8|83408.8|83358.8|83410.9|83360.9|83408|83358|22
1622774930000|2021-06-04 02:48:50|83408.7|83358.7|83411.4|83361.4|83412.5|83362.5|83407.9|83357.9|35
1622774940000|2021-06-04 02:49:00|83411.3|83361.3|83413.5|83363.5|83415.3|83365.3|83411.3|83361.3|38
1622774950000|2021-06-04 02:49:10|83413.7|83363.7|83414.3|83364.3|83414.6|83364.6|83412.7|83362.7|19
1622774960000|2021-06-04 02:49:20|83414.2|83364.2|83411.4|83361.4|83414.2|83364.2|83408.8|83358.8|33
1622774970000|2021-06-04 02:49:30|83411.5|83361.5|83411.6|83361.6|83411.8|83361.8|83411.3|83361.3|22
1622774980000|2021-06-04 02:49:40|83411.2|83361.2|83391.2|83341.2|83411.2|83361.2|83387.7|83337.7|53
1622774990000|2021-06-04 02:49:50|83392.5|83342.5|83390.2|83340.2|83392.5|83342.5|83389.6|83339.6|32
1622775000000|2021-06-04 02:50:00|83391|83341|83380.7|83330.7|83391|83341|83380.4|83330.4|34
1622775010000|2021-06-04 02:50:10|83381.3|83331.3|83367.6|83317.6|83384.7|83334.7|83367.6|83317.6|51
1622775020000|2021-06-04 02:50:20|83368.5|83318.5|83362.6|83312.6|83368.5|83318.5|83361.6|83311.6|49
1622775030000|2021-06-04 02:50:30|83362.4|83312.4|83363.4|83313.4|83369.5|83319.5|83362.4|83312.4|30
1622775040000|2021-06-04 02:50:40|83364.8|83314.8|83361.7|83311.7|83364.8|83314.8|83361.7|83311.7|32
1622775050000|2021-06-04 02:50:50|83361.9|83311.9|83360.8|83310.8|83367.6|83317.6|83357.6|83307.6|53
1622775060000|2021-06-04 02:51:00|83360.1|83310.1|83367.2|83317.2|83367.3|83319.7|83344.7|83308.1|29
1622775070000|2021-06-04 02:51:10|83367.3|83317.3|83369.8|83319.8|83370.4|83320.4|83363.4|83313.4|51
1622775080000|2021-06-04 02:51:20|83369.1|83319.1|83367.3|83317.3|83371.7|83321.7|83367.3|83317.3|30
1622775090000|2021-06-04 02:51:30|83367.2|83317.2|83370.7|83320.7|83372.4|83322.4|83366.1|83316.1|27
1622775100000|2021-06-04 02:51:40|83370.3|83320.3|83372.8|83322.8|83372.8|83322.8|83370.3|83320.3|31
1622775110000|2021-06-04 02:51:50|83372.6|83322.6|83380.6|83330.6|83381.3|83331.3|83372.3|83322.3|34
1622775120000|2021-06-04 02:52:00|83380.7|83330.7|83381|83331|83381.4|83331.4|83380.3|83330.3|26
1622775130000|2021-06-04 02:52:10|83380.7|83330.7|83383.5|83333.5|83386.7|83336.7|83380.7|83330.7|34
1622775140000|2021-06-04 02:52:20|83384.1|83334.1|83393|83343|83393.8|83343.8|83382.3|83332.3|35
1622775150000|2021-06-04 02:52:30|83391.9|83341.9|83408.8|83358.8|83410.5|83360.5|83391.9|83341.9|52
1622775160000|2021-06-04 02:52:40|83409.1|83359.1|83412.3|83362.3|83416.7|83366.7|83408.2|83358.2|61
1622775170000|2021-06-04 02:52:50|83412.4|83362.4|83421.3|83371.3|83421.3|83371.3|83412.4|83362.4|54
1622775180000|2021-06-04 02:53:00|83421.1|83371.1|83415.7|83365.7|83422.9|83372.9|83415.4|83365.4|45
1622775190000|2021-06-04 02:53:10|83417|83367|83417|83367|83417.9|83367.9|83415.7|83365.7|29
1622775200000|2021-06-04 02:53:20|83417.2|83367.2|83420.4|83370.4|83422.3|83372.3|83416.8|83366.8|35
1622775210000|2021-06-04 02:53:30|83420|83370|83422|83372|83423|83373|83420|83370|33
1622775220000|2021-06-04 02:53:40|83421.9|83371.9|83420|83370|83423.1|83373.1|83419.4|83369.4|33
1622775230000|2021-06-04 02:53:50|83419.4|83369.4|83417.7|83367.7|83420.2|83370.2|83417.5|83367.5|15
1622775240000|2021-06-04 02:54:00|83417.2|83367.2|83416.5|83366.5|83418.2|83368.2|83416|83366|34
1622775250000|2021-06-04 02:54:10|83416.3|83366.3|83414.9|83364.9|83417.2|83367.2|83414.2|83364.2|32
1622775260000|2021-06-04 02:54:20|83414.6|83364.6|83416|83366|83417.9|83367.9|83413.9|83363.9|28
1622775270000|2021-06-04 02:54:30|83418.5|83368.5|83416.3|83366.3|83418.5|83368.5|83414.4|83364.4|30
1622775280000|2021-06-04 02:54:40|83414.7|83364.7|83417.8|83367.8|83419.7|83369.7|83414.7|83364.7|23
1622775290000|2021-06-04 02:54:50|83417.6|83367.6|83415.8|83365.8|83418.3|83368.3|83415.5|83365.5|30
1622775300000|2021-06-04 02:55:00|83416.1|83366.1|83416|83366|83416.3|83366.3|83415|83365|37
1622775310000|2021-06-04 02:55:10|83415.7|83365.7|83416.8|83366.8|83416.9|83366.9|83414.9|83364.9|27
1622775320000|2021-06-04 02:55:20|83416.2|83366.2|83416.5|83366.5|83417.4|83367.4|83414.9|83364.9|23
1622775330000|2021-06-04 02:55:30|83416.1|83366.1|83416.8|83366.8|83417.7|83367.7|83415.2|83365.2|25
1622775340000|2021-06-04 02:55:40|83416.6|83366.6|83416.8|83366.8|83417.5|83367.5|83414.9|83364.9|22
1622775350000|2021-06-04 02:55:50|83417.1|83367.1|83417.2|83367.2|83417.5|83367.5|83416.5|83366.5|12
1622775360000|2021-06-04 02:56:00|83417.5|83367.5|83417.1|83367.1|83417.8|83367.8|83416.7|83366.7|22
1622775370000|2021-06-04 02:56:10|83417.3|83367.3|83417.8|83367.8|83418.1|83368.1|83416.9|83366.9|16
1622775380000|2021-06-04 02:56:20|83417.9|83367.9|83417.7|83367.7|83418.9|83368.9|83416.4|83366.4|22
1622775390000|2021-06-04 02:56:30|83417.4|83367.4|83416.8|83366.8|83418.3|83368.3|83415.9|83365.9|30
1622775400000|2021-06-04 02:56:40|83417.2|83367.2|83417.4|83367.4|83418.1|83368.1|83416.9|83366.9|22
1622775410000|2021-06-04 02:56:50|83417.7|83367.7|83417.5|83367.5|83417.7|83367.7|83416.7|83366.7|20
1622775420000|2021-06-04 02:57:00|83416.9|83366.9|83415.6|83365.6|83417.5|83367.5|83414|83364|41
1622775430000|2021-06-04 02:57:10|83415.4|83365.4|83402.9|83352.9|83415.4|83365.4|83401.2|83351.2|36
1622775440000|2021-06-04 02:57:20|83402.6|83352.6|83403.4|83353.4|83404|83354|83402.5|83352.5|29
1622775450000|2021-06-04 02:57:30|83403.2|83353.2|83396.2|83346.2|83404.3|83354.3|83396.2|83346.2|49
1622775460000|2021-06-04 02:57:40|83396.5|83346.5|83393|83343|83398.8|83348.8|83393|83343|31
1622775470000|2021-06-04 02:57:50|83392.8|83342.8|83388.4|83338.4|83392.8|83342.8|83384.2|83334.2|51
1622775480000|2021-06-04 02:58:00|83388.2|83338.2|83384.1|83334.1|83389.4|83339.4|83381.6|83331.6|38
1622775490000|2021-06-04 02:58:10|83384.3|83334.3|83383.2|83333.2|83384.3|83334.3|83382.7|83332.7|22
1622775500000|2021-06-04 02:58:20|83383.7|83333.7|83383.8|83333.8|83384.1|83334.1|83383|83333|25
1622775510000|2021-06-04 02:58:30|83384.1|83334.1|83388.4|83338.4|83388.4|83338.4|83378.7|83328.7|39
1622775520000|2021-06-04 02:58:40|83388.5|83338.5|83386|83336|83388.5|83338.5|83384.1|83334.1|23
1622775530000|2021-06-04 02:58:50|83385.9|83335.9|83383.3|83333.3|83386.2|83336.2|83382.4|83332.4|44
1622775540000|2021-06-04 02:59:00|83383.1|83333.1|83382.5|83332.5|83383.6|83333.6|83379.9|83329.9|57
1622775550000|2021-06-04 02:59:10|83382.6|83332.6|83381.3|83331.3|83383.2|83333.2|83381|83331|33
1622775560000|2021-06-04 02:59:20|83381.5|83331.5|83381|83331|83381.8|83331.8|83381|83331|27
1622775570000|2021-06-04 02:59:30|83381.2|83331.2|83384|83334|83384.4|83334.4|83381.2|83331.2|19
1622775580000|2021-06-04 02:59:40|83384.1|83334.1|83389.4|83339.4|83389.4|83339.4|83382.7|83332.7|40
1622775590000|2021-06-04 02:59:50|83389.3|83339.3|83402.1|83352.1|83402.4|83352.4|83382.3|83332.3|56
1622775600000|2021-06-04 03:00:00|83402|83352|83400.6|83350.6|83402.4|83352.4|83400.5|83350.5|44
1622775610000|2021-06-04 03:00:10|83399.6|83349.6|83400.7|83350.7|83401.3|83351.3|83399.5|83349.5|31
1622775620000|2021-06-04 03:00:20|83400.9|83350.9|83403.3|83353.3|83404.1|83354.1|83400.8|83350.8|28
1622775630000|2021-06-04 03:00:30|83403.1|83353.1|83403.8|83353.8|83404.1|83354.1|83403.1|83353.1|22
1622775640000|2021-06-04 03:00:40|83403.7|83353.7|83404.1|83354.1|83404.5|83354.5|83403.4|83353.4|23
1622775650000|2021-06-04 03:00:50|83404.3|83354.3|83403.8|83353.8|83404.8|83354.8|83403.8|83353.8|26
1622775660000|2021-06-04 03:01:00|83403.6|83353.6|83386.3|83336.3|83403.9|83353.9|83384.6|83334.6|46
1622775670000|2021-06-04 03:01:10|83384.5|83334.5|83379.3|83329.3|83387.1|83337.1|83379.3|83329.3|48
1622775680000|2021-06-04 03:01:20|83377.7|83327.7|83388.8|83338.8|83389.1|83339.1|83377|83327|37
1622775690000|2021-06-04 03:01:30|83388.4|83338.4|83388|83338|83389.9|83339.9|83388|83338|30
1622775700000|2021-06-04 03:01:40|83388.1|83338.1|83390|83340|83390|83340|83387.8|83337.8|45
1622775710000|2021-06-04 03:01:50|83389.9|83339.9|83390.4|83340.4|83390.7|83340.7|83389|83339|29
1622775720000|2021-06-04 03:02:00|83390.3|83340.3|83388.9|83338.9|83390.8|83340.8|83388.8|83338.8|31
1622775730000|2021-06-04 03:02:10|83389.2|83339.2|83389.5|83339.5|83389.9|83339.9|83388.4|83338.4|26
1622775740000|2021-06-04 03:02:20|83389.7|83339.7|83389.3|83339.3|83389.8|83339.8|83389|83339|22
1622775750000|2021-06-04 03:02:30|83389|83339|83388.9|83338.9|83389.4|83339.4|83388.9|83338.9|14
1622775760000|2021-06-04 03:02:40|83388.8|83338.8|83388.6|83338.6|83389.4|83339.4|83388.1|83338.1|22
1622775770000|2021-06-04 03:02:50|83388.2|83338.2|83388.1|83338.1|83388.3|83338.3|83387.4|83337.4|15
1622775780000|2021-06-04 03:03:00|83388.3|83338.3|83388.5|83338.5|83388.5|83338.5|83386.9|83336.9|18
1622775790000|2021-06-04 03:03:10|83388.6|83338.6|83388.4|83338.4|83389.6|83339.6|83387.3|83337.3|18
1622775800000|2021-06-04 03:03:20|83388.6|83338.6|83391.7|83341.7|83392|83342|83388.2|83338.2|30
1622775810000|2021-06-04 03:03:30|83392|83342|83389.9|83339.9|83392.6|83342.6|83388.5|83338.5|36
1622775820000|2021-06-04 03:03:40|83389.4|83339.4|83389.6|83339.6|83391|83341|83388.4|83338.4|47
1622775830000|2021-06-04 03:03:50|83390.2|83340.2|83389.5|83339.5|83392.4|83342.4|83388.8|83338.8|43
1622775840000|2021-06-04 03:04:00|83389.4|83339.4|83389.6|83339.6|83390.2|83340.2|83389.1|83339.1|32
1622775850000|2021-06-04 03:04:10|83389.8|83339.8|83391.3|83341.3|83391.3|83341.3|83389.2|83339.2|26
1622775860000|2021-06-04 03:04:20|83391.9|83341.9|83392.8|83342.8|83392.8|83342.8|83390.5|83340.5|36
1622775870000|2021-06-04 03:04:30|83392.6|83342.6|83392.1|83342.1|83393.2|83343.2|83392.1|83342.1|18
1622775880000|2021-06-04 03:04:40|83392.5|83342.5|83392.7|83342.7|83393|83343|83392|83342|15
1622775890000|2021-06-04 03:04:50|83391.8|83341.8|83391.6|83341.6|83393.6|83343.6|83390.6|83340.6|13
1622775900000|2021-06-04 03:05:00|83391.7|83341.7|83392|83342|83393.4|83343.4|83391.1|83341.1|34
1622775910000|2021-06-04 03:05:10|83391.9|83341.9|83392.2|83342.2|83394.7|83344.7|83389.8|83339.8|42
1622775920000|2021-06-04 03:05:20|83392|83342|83391.4|83341.4|83392.5|83342.5|83390.5|83340.5|33
1622775930000|2021-06-04 03:05:30|83391.3|83341.3|83392.3|83342.3|83392.6|83342.6|83391.3|83341.3|24
1622775940000|2021-06-04 03:05:40|83392.2|83342.2|83392.6|83342.6|83392.7|83342.7|83390.8|83340.8|35
1622775950000|2021-06-04 03:05:50|83393.1|83343.1|83390.1|83340.1|83393.2|83343.2|83389.2|83339.2|37
1622775960000|2021-06-04 03:06:00|83390.5|83340.5|83389.8|83339.8|83390.5|83340.5|83389.6|83339.6|25
1622775970000|2021-06-04 03:06:10|83389.9|83339.9|83388.6|83338.6|83389.9|83339.9|83388|83338|35
1622775980000|2021-06-04 03:06:20|83388.8|83338.8|83387.6|83337.6|83389.2|83339.2|83381.9|83331.9|48
1622775990000|2021-06-04 03:06:30|83387.1|83337.1|83388|83338|83388.9|83338.9|83386.7|83336.7|37
1622776000000|2021-06-04 03:06:40|83387.2|83337.2|83385.8|83335.8|83387.8|83337.8|83385.8|83335.8|18
1622776010000|2021-06-04 03:06:50|83385.2|83335.2|83385.5|83335.5|83387.6|83337.6|83384.7|83334.7|30
1622776020000|2021-06-04 03:07:00|83385.6|83335.6|83385.5|83335.5|83385.6|83335.6|83384.2|83334.2|32
1622776030000|2021-06-04 03:07:10|83385.2|83335.2|83386.1|83336.1|83387.5|83337.5|83382.1|83332.1|40
1622776040000|2021-06-04 03:07:20|83385.1|83335.1|83385.8|83335.8|83393.3|83343.3|83382|83332|62
1622776050000|2021-06-04 03:07:30|83387.1|83337.1|83387.1|83337.1|83388.7|83338.7|83384.7|83334.7|35
1622776060000|2021-06-04 03:07:40|83387.4|83337.4|83386.5|83336.5|83388.9|83338.9|83385.5|83335.5|24
1622776070000|2021-06-04 03:07:50|83385.8|83335.8|83387.1|83337.1|83390.4|83340.4|83385.4|83335.4|47
1622776080000|2021-06-04 03:08:00|83387|83337|83386.1|83336.1|83389.5|83339.5|83385.9|83335.9|33
1622776090000|2021-06-04 03:08:10|83385.6|83335.6|83387.3|83337.3|83388.2|83338.2|83385.5|83335.5|21
1622776100000|2021-06-04 03:08:20|83387.4|83337.4|83388.1|83338.1|83389.3|83339.3|83386.9|83336.9|33
1622776110000|2021-06-04 03:08:30|83388.2|83338.2|83390.6|83340.6|83390.6|83340.6|83387.9|83337.9|20
1622776120000|2021-06-04 03:08:40|83390.5|83340.5|83389.6|83339.6|83391.9|83341.9|83386.3|83336.3|48
1622776130000|2021-06-04 03:08:50|83389.8|83339.8|83388.8|83338.8|83391.1|83341.1|83384|83334|44
1622776140000|2021-06-04 03:09:00|83388.1|83338.1|83386.6|83336.6|83396.1|83346.1|83385.5|83335.5|52
1622776150000|2021-06-04 03:09:10|83386.2|83336.2|83391.2|83341.2|83391.2|83341.2|83386.2|83336.2|27
1622776160000|2021-06-04 03:09:20|83391.1|83341.1|83390.3|83340.3|83391.4|83341.4|83389.1|83339.1|15
1622776170000|2021-06-04 03:09:30|83390.1|83340.1|83390.8|83340.8|83391.4|83341.4|83390.1|83340.1|20
1622776180000|2021-06-04 03:09:40|83391|83341|83390.2|83340.2|83391.9|83341.9|83387.7|83337.7|28
1622776190000|2021-06-04 03:09:50|83390.1|83340.1|83392.9|83342.9|83395|83345|83389.3|83339.3|35
1622776200000|2021-06-04 03:10:00|83392.8|83342.8|83392.9|83342.9|83393.8|83343.8|83391.3|83341.3|21
1622776210000|2021-06-04 03:10:10|83392.8|83342.8|83391.8|83341.8|83393.7|83343.7|83391.8|83341.8|16
1622776220000|2021-06-04 03:10:20|83392.5|83342.5|83389.5|83339.5|83392.8|83342.8|83388.6|83338.6|35
1622776230000|2021-06-04 03:10:30|83389.4|83339.4|83398.1|83348.1|83398.4|83348.4|83389.3|83339.3|32
1622776240000|2021-06-04 03:10:40|83397.8|83347.8|83413.3|83363.3|83416|83366|83397.3|83347.3|40
1622776250000|2021-06-04 03:10:50|83413.5|83363.5|83416.4|83366.4|83418.1|83368.1|83413.4|83363.4|33
1622776260000|2021-06-04 03:11:00|83416.7|83366.7|83411.6|83361.6|83416.7|83366.7|83409.2|83359.2|37
1622776270000|2021-06-04 03:11:10|83411.5|83361.5|83411|83361|83412.3|83362.3|83409.2|83359.2|30
1622776280000|2021-06-04 03:11:20|83410.8|83360.8|83407.4|83357.4|83411.2|83361.2|83406.9|83356.9|34
1622776290000|2021-06-04 03:11:30|83407.2|83357.2|83399.8|83349.8|83408.2|83358.2|83398.9|83348.9|34
1622776300000|2021-06-04 03:11:40|83400.7|83350.7|83399.9|83349.9|83400.7|83350.7|83397.3|83347.3|23
1622776310000|2021-06-04 03:11:50|83399.5|83349.5|83399.9|83349.9|83400.2|83350.2|83398|83348|22
1622776320000|2021-06-04 03:12:00|83399.8|83349.8|83400.6|83350.6|83400.6|83350.6|83398.8|83348.8|15
1622776330000|2021-06-04 03:12:10|83401.9|83351.9|83398.9|83348.9|83402.2|83352.2|83397.8|83347.8|19
1622776340000|2021-06-04 03:12:20|83398.7|83348.7|83395.4|83345.4|83398.7|83348.7|83395.2|83345.2|26
1622776350000|2021-06-04 03:12:30|83396.1|83346.1|83389.8|83339.8|83398.5|83348.5|83388.6|83338.6|50
1622776360000|2021-06-04 03:12:40|83389.7|83339.7|83388.5|83338.5|83390.8|83340.8|83388.4|83338.4|31
1622776370000|2021-06-04 03:12:50|83388.6|83338.6|83388.3|83338.3|83388.7|83338.7|83388|83338|15
1622776380000|2021-06-04 03:13:00|83388.8|83338.8|83387.3|83337.3|83388.8|83338.8|83386.7|83336.7|21
1622776390000|2021-06-04 03:13:10|83387.8|83337.8|83390.1|83340.1|83394.5|83344.5|83387.8|83337.8|25
1622776400000|2021-06-04 03:13:20|83390.2|83340.2|83390|83340|83391.2|83341.2|83389.1|83339.1|24
1622776410000|2021-06-04 03:13:30|83389.9|83339.9|83390.4|83340.4|83390.6|83340.6|83389.9|83339.9|13
1622776420000|2021-06-04 03:13:40|83390.3|83340.3|83388.5|83338.5|83390.4|83340.4|83388.5|83338.5|17
1622776430000|2021-06-04 03:13:50|83389.2|83339.2|83380.3|83330.3|83389.5|83339.5|83380.2|83330.2|24
1622776440000|2021-06-04 03:14:00|83380.4|83330.4|83382.1|83332.1|83382.6|83332.6|83380.4|83330.4|16
1622776450000|2021-06-04 03:14:10|83381.8|83331.8|83380.6|83330.6|83383.7|83333.7|83379.9|83329.9|21
1622776460000|2021-06-04 03:14:20|83381.1|83331.1|83379.9|83329.9|83381.8|83331.8|83377.8|83327.8|31
1622776470000|2021-06-04 03:14:30|83379.4|83329.4|83379.3|83329.3|83380.1|83330.1|83376.4|83326.4|28
1622776480000|2021-06-04 03:14:40|83379.1|83329.1|83380.6|83330.6|83380.7|83330.7|83379.1|83329.1|14
1622776490000|2021-06-04 03:14:50|83380|83330|83380.3|83330.3|83381|83331|83379.8|83329.8|16
1622776500000|2021-06-04 03:15:00|83380.5|83330.5|83379.3|83329.3|83380.6|83330.6|83377.8|83327.8|27
1622776510000|2021-06-04 03:15:10|83379.2|83329.2|83383.7|83333.7|83383.9|83333.9|83379|83329|37
1622776520000|2021-06-04 03:15:20|83383.5|83333.5|83393.1|83343.1|83393.1|83343.1|83383.2|83333.2|37
1622776530000|2021-06-04 03:15:30|83397.2|83347.2|83407.1|83357.1|83407.4|83357.4|83397.2|83347.2|40
1622776540000|2021-06-04 03:15:40|83405.2|83355.2|83417.3|83367.3|83418|83368|83405.2|83355.2|37
1622776550000|2021-06-04 03:15:50|83416.8|83366.8|83418.3|83368.3|83418.3|83368.3|83414.2|83364.2|33
1622776560000|2021-06-04 03:16:00|83417.8|83367.8|83417.2|83367.2|83418|83368|83414.3|83364.3|37
1622776570000|2021-06-04 03:16:10|83417.8|83367.8|83415.5|83365.5|83418.3|83368.3|83415.4|83365.4|27
1622776580000|2021-06-04 03:16:20|83416|83366|83396.9|83346.9|83417.3|83367.3|83395.9|83345.9|43
1622776590000|2021-06-04 03:16:30|83396.5|83346.5|83378|83328|83396.5|83346.5|83378|83328|42
1622776600000|2021-06-04 03:16:40|83379.5|83329.5|83383.4|83333.4|83384.2|83334.2|83377.5|83327.5|39
1622776610000|2021-06-04 03:16:50|83383.6|83333.6|83385.2|83335.2|83385.4|83335.4|83383|83333|23
1622776620000|2021-06-04 03:17:00|83385|83335|83380.3|83330.3|83385.4|83335.4|83378.7|83328.7|41
1622776630000|2021-06-04 03:17:10|83380.1|83330.1|83385.3|83335.3|83386.9|83336.9|83378.2|83328.2|38
1622776640000|2021-06-04 03:17:20|83385.5|83335.5|83392|83342|83392.5|83342.5|83385.5|83335.5|34
1622776650000|2021-06-04 03:17:30|83392.9|83342.9|83390.2|83340.2|83392.9|83342.9|83389.1|83339.1|29
1622776660000|2021-06-04 03:17:40|83391.1|83341.1|83395.1|83345.1|83395.1|83345.1|83390.3|83340.3|22
1622776670000|2021-06-04 03:17:50|83394.7|83344.7|83397.5|83347.5|83399.3|83349.3|83394.4|83344.4|24
1622776680000|2021-06-04 03:18:00|83398.2|83348.2|83397.1|83347.1|83398.7|83348.7|83397.1|83347.1|32
1622776690000|2021-06-04 03:18:10|83397.2|83347.2|83396.6|83346.6|83397.2|83347.2|83395.3|83345.3|23
1622776700000|2021-06-04 03:18:20|83396.7|83346.7|83395.6|83345.6|83396.7|83346.7|83393.5|83343.5|20
1622776710000|2021-06-04 03:18:30|83395.7|83345.7|83402.8|83352.8|83405|83355|83395.7|83345.7|26
1622776720000|2021-06-04 03:18:40|83403.8|83353.8|83402.6|83352.6|83403.9|83353.9|83401.5|83351.5|18
1622776730000|2021-06-04 03:18:50|83402.3|83352.3|83402.9|83352.9|83405.3|83355.3|83400.5|83350.5|25
1622776740000|2021-06-04 03:19:00|83403.1|83353.1|83405.7|83355.7|83405.7|83355.7|83402.9|83352.9|33
1622776750000|2021-06-04 03:19:10|83405.3|83355.3|83406.2|83356.2|83409|83359|83404.3|83354.3|43
1622776760000|2021-06-04 03:19:20|83406.3|83356.3|83403.9|83353.9|83406.5|83356.5|83403.8|83353.8|37
1622776770000|2021-06-04 03:19:30|83403.8|83353.8|83404.1|83354.1|83406.1|83356.1|83403.1|83353.1|21
1622776780000|2021-06-04 03:19:40|83404.5|83354.5|83406.1|83356.1|83407|83357|83402.5|83352.5|20
1622776790000|2021-06-04 03:19:50|83406.2|83356.2|83405.8|83355.8|83407.3|83357.3|83405.1|83355.1|24
1622776800000|2021-06-04 03:20:00|83405.4|83355.4|83401.8|83351.8|83405.5|83355.5|83401.2|83351.2|24
1622776810000|2021-06-04 03:20:10|83401.4|83351.4|83403.2|83353.2|83403.2|83353.2|83401.2|83351.2|22
1622776820000|2021-06-04 03:20:20|83403.5|83353.5|83403.4|83353.4|83404.8|83354.8|83402.6|83352.6|33
1622776830000|2021-06-04 03:20:30|83403.1|83353.1|83406.6|83356.6|83408.5|83358.5|83403.1|83353.1|37
1622776840000|2021-06-04 03:20:40|83406.7|83356.7|83412.8|83362.8|83413.6|83363.6|83406.6|83356.6|43
1622776850000|2021-06-04 03:20:50|83413.7|83363.7|83417|83367|83417.2|83367.2|83412.7|83362.7|32
1622776860000|2021-06-04 03:21:00|83417.9|83367.9|83417.8|83367.8|83417.9|83367.9|83413.7|83363.7|52
1622776870000|2021-06-04 03:21:10|83417.2|83367.2|83418.4|83368.4|83419.8|83369.8|83416.5|83366.5|32
1622776880000|2021-06-04 03:21:20|83418.5|83368.5|83417.2|83367.2|83418.5|83368.5|83415.1|83365.1|32
1622776890000|2021-06-04 03:21:30|83416.3|83366.3|83417.1|83367.1|83417.7|83367.7|83416.1|83366.1|34
1622776900000|2021-06-04 03:21:40|83416|83366|83394.8|83344.8|83418.1|83368.1|83394.8|83344.8|47
1622776910000|2021-06-04 03:21:50|83394.1|83344.1|83391.6|83341.6|83394.1|83344.1|83388.4|83338.4|28
1622776920000|2021-06-04 03:22:00|83391.9|83341.9|83384.7|83334.7|83391.9|83341.9|83381.5|83331.5|42
1622776930000|2021-06-04 03:22:10|83384.8|83334.8|83383.6|83333.6|83386.4|83336.4|83383.2|83333.2|40
1622776940000|2021-06-04 03:22:20|83383.9|83333.9|83380.3|83330.3|83386.1|83336.1|83378.3|83328.3|41
1622776950000|2021-06-04 03:22:30|83380.2|83330.2|83381.9|83331.9|83385.6|83335.6|83380.2|83330.2|37
1622776960000|2021-06-04 03:22:40|83381.6|83331.6|83380.7|83330.7|83382.1|83332.1|83380.4|83330.4|26
1622776970000|2021-06-04 03:22:50|83380.2|83330.2|83381.3|83331.3|83385.6|83335.6|83380.2|83330.2|47
1622776980000|2021-06-04 03:23:00|83381.7|83331.7|83380.6|83330.6|83381.7|83331.7|83379|83329|43
1622776990000|2021-06-04 03:23:10|83380.5|83330.5|83380.9|83330.9|83383.8|83333.8|83379.9|83329.9|60
1622777000000|2021-06-04 03:23:20|83381.1|83331.1|83406.6|83356.6|83406.6|83356.6|83380.4|83330.4|58
1622777010000|2021-06-04 03:23:30|83407.8|83357.8|83416.1|83366.1|83416.1|83366.1|83406.3|83356.3|39
1622777020000|2021-06-04 03:23:40|83415.2|83365.2|83417.6|83367.6|83418|83368|83414.1|83364.1|36
1622777030000|2021-06-04 03:23:50|83418.9|83368.9|83418.5|83368.5|83419.8|83369.8|83417.6|83367.6|28
1622777040000|2021-06-04 03:24:00|83419.4|83369.4|83418.6|83368.6|83421.1|83371.1|83417|83367|36
1622777050000|2021-06-04 03:24:10|83419|83369|83420.1|83370.1|83420.1|83370.1|83418.5|83368.5|22
1622777060000|2021-06-04 03:24:20|83420|83370|83415.6|83365.6|83420|83370|83412.8|83362.8|36
1622777070000|2021-06-04 03:24:30|83415.3|83365.3|83414.1|83364.1|83416.6|83366.6|83414.1|83364.1|28
1622777080000|2021-06-04 03:24:40|83414.2|83364.2|83408.8|83358.8|83414.8|83364.8|83408.2|83358.2|29
1622777090000|2021-06-04 03:24:50|83408.6|83358.6|83399.4|83349.4|83410|83360|83397.3|83347.3|52
1622777100000|2021-06-04 03:25:00|83398.3|83348.3|83403.6|83353.6|83405.5|83355.5|83397.4|83347.4|37
1622777110000|2021-06-04 03:25:10|83403.9|83353.9|83405.6|83355.6|83405.7|83355.7|83402.4|83352.4|27
1622777120000|2021-06-04 03:25:20|83406|83356|83404.7|83354.7|83406.5|83356.5|83404.3|83354.3|24
1622777130000|2021-06-04 03:25:30|83405.1|83355.1|83405.6|83355.6|83405.9|83355.9|83405|83355|28
1622777140000|2021-06-04 03:25:40|83405.4|83355.4|83406.9|83356.9|83407.5|83357.5|83405.4|83355.4|28
1622777150000|2021-06-04 03:25:50|83407.3|83357.3|83400.4|83350.4|83407.8|83357.8|83399.1|83349.1|34
1622777160000|2021-06-04 03:26:00|83402.8|83352.8|83409.2|83359.2|83410.2|83360.2|83402.8|83352.8|31
1622777170000|2021-06-04 03:26:10|83408.5|83358.5|83414.5|83364.5|83416.2|83366.2|83408.3|83358.3|25
1622777180000|2021-06-04 03:26:20|83413.3|83363.3|83410.1|83360.1|83414.1|83364.1|83401.7|83351.7|47
1622777190000|2021-06-04 03:26:30|83409|83359|83408.1|83358.1|83409.3|83359.3|83407.9|83357.9|29
1622777200000|2021-06-04 03:26:40|83408.5|83358.5|83409.5|83359.5|83410|83360|83404.1|83354.1|19
1622777210000|2021-06-04 03:26:50|83408|83358|83405.4|83355.4|83408.4|83358.4|83405.4|83355.4|15
1622777220000|2021-06-04 03:27:00|83405.6|83355.6|83403.5|83353.5|83406.2|83356.2|83402.3|83352.3|35
1622777230000|2021-06-04 03:27:10|83403.8|83353.8|83402|83352|83404|83354|83402|83352|18
1622777240000|2021-06-04 03:27:20|83401.9|83351.9|83402.4|83352.4|83403.8|83353.8|83401.6|83351.6|25
1622777250000|2021-06-04 03:27:30|83402.2|83352.2|83399.6|83349.6|83402.9|83352.9|83398.8|83348.8|28
1622777260000|2021-06-04 03:27:40|83399.9|83349.9|83405.7|83355.7|83406.4|83356.4|83398.1|83348.1|40
1622777270000|2021-06-04 03:27:50|83406.7|83356.7|83405.5|83355.5|83406.8|83356.8|83404.8|83354.8|35
1622777280000|2021-06-04 03:28:00|83405.4|83355.4|83404.5|83354.5|83405.6|83355.6|83404.5|83354.5|25
1622777290000|2021-06-04 03:28:10|83404.3|83354.3|83403.8|83353.8|83404.8|83354.8|83402.9|83352.9|18
1622777300000|2021-06-04 03:28:20|83403.1|83353.1|83400.4|83350.4|83404.3|83354.3|83397|83347|28
1622777310000|2021-06-04 03:28:30|83400.3|83350.3|83399|83349|83401|83351|83398.3|83348.3|13
1622777320000|2021-06-04 03:28:40|83399.6|83349.6|83401.6|83351.6|83402.1|83352.1|83398.8|83348.8|23
1622777330000|2021-06-04 03:28:50|83401.5|83351.5|83397.6|83347.6|83401.5|83351.5|83397.6|83347.6|24
1622777340000|2021-06-04 03:29:00|83398.6|83348.6|83395.4|83345.4|83399.3|83349.3|83393.5|83343.5|36
1622777350000|2021-06-04 03:29:10|83394.7|83344.7|83397.3|83347.3|83399|83349|83392.8|83342.8|32
1622777360000|2021-06-04 03:29:20|83397.4|83347.4|83392.5|83342.5|83398.7|83348.7|83392.4|83342.4|49
1622777370000|2021-06-04 03:29:30|83392.7|83342.7|83408|83358|83408.9|83358.9|83392.7|83342.7|19
1622777380000|2021-06-04 03:29:40|83409.5|83359.5|83407.8|83357.8|83409.5|83359.5|83406.5|83356.5|23
1622777390000|2021-06-04 03:29:50|83408.2|83358.2|83410.1|83360.1|83411.8|83361.8|83407.9|83357.9|19
1622777400000|2021-06-04 03:30:00|83409.6|83359.6|83413.5|83363.5|83414.3|83364.3|83409.5|83359.5|46
1622777410000|2021-06-04 03:30:10|83413.7|83363.7|83414|83364|83416.8|83366.8|83413|83363|50
1622777420000|2021-06-04 03:30:20|83413.7|83363.7|83413.2|83363.2|83415.7|83365.7|83413.2|83363.2|24
1622777430000|2021-06-04 03:30:30|83413.4|83363.4|83418.3|83368.3|83419.4|83369.4|83413.4|83363.4|31
1622777440000|2021-06-04 03:30:40|83418|83368|83406.8|83356.8|83418.1|83368.1|83406.4|83356.4|34
1622777450000|2021-06-04 03:30:50|83407.1|83357.1|83407.1|83357.1|83408.2|83358.2|83406.6|83356.6|19
1622777460000|2021-06-04 03:31:00|83407.3|83357.3|83406.8|83356.8|83407.7|83357.7|83406.8|83356.8|22
1622777470000|2021-06-04 03:31:10|83407.2|83357.2|83407.3|83357.3|83407.3|83357.3|83406.8|83356.8|14
1622777480000|2021-06-04 03:31:20|83407.5|83357.5|83408.4|83358.4|83409.1|83359.1|83407.1|83357.1|23
1622777490000|2021-06-04 03:31:30|83408.2|83358.2|83408.2|83358.2|83408.2|83358.2|83406|83356|26
1622777500000|2021-06-04 03:31:40|83408.4|83358.4|83402.9|83352.9|83408.7|83358.7|83402.9|83352.9|23
1622777510000|2021-06-04 03:31:50|83403.7|83353.7|83400.2|83350.2|83403.7|83353.7|83398.2|83348.2|37
1622777520000|2021-06-04 03:32:00|83401.3|83351.3|83408.5|83358.5|83410.2|83360.2|83399.9|83349.9|49
1622777530000|2021-06-04 03:32:10|83410.2|83360.2|83412.8|83362.8|83413.8|83363.8|83406|83356|28
1622777540000|2021-06-04 03:32:20|83413.9|83363.9|83402.6|83352.6|83419.5|83369.5|83401.8|83351.8|34
1622777550000|2021-06-04 03:32:30|83402.4|83352.4|83404.5|83354.5|83404.5|83354.5|83401.4|83351.4|28
1622777560000|2021-06-04 03:32:40|83404|83354|83398|83348|83404.1|83354.1|83394|83344|42
1622777570000|2021-06-04 03:32:50|83398.3|83348.3|83396.6|83346.6|83399.1|83349.1|83396|83346|26
1622777580000|2021-06-04 03:33:00|83397|83347|83395.9|83345.9|83397.4|83347.4|83393.3|83343.3|42
1622777590000|2021-06-04 03:33:10|83395.6|83345.6|83404|83354|83406|83356|83395.6|83345.6|57
1622777600000|2021-06-04 03:33:20|83404.3|83354.3|83404.5|83354.5|83404.5|83354.5|83401.8|83351.8|31
1622777610000|2021-06-04 03:33:30|83404.3|83354.3|83403.9|83353.9|83405.3|83355.3|83403.9|83353.9|16
1622777620000|2021-06-04 03:33:40|83404.8|83354.8|83398|83348|83404.8|83354.8|83397.6|83347.6|28
1622777630000|2021-06-04 03:33:50|83398.5|83348.5|83395.8|83345.8|83399|83349|83395.8|83345.8|32
1622777640000|2021-06-04 03:34:00|83396.2|83346.2|83395.8|83345.8|83396.6|83346.6|83395.6|83345.6|19
1622777650000|2021-06-04 03:34:10|83396.6|83346.6|83395.6|83345.6|83396.8|83346.8|83395.3|83345.3|18
1622777660000|2021-06-04 03:34:20|83395.7|83345.7|83393.7|83343.7|83396|83346|83393.7|83343.7|33
1622777670000|2021-06-04 03:34:30|83393.4|83343.4|83394.7|83344.7|83394.7|83344.7|83393.4|83343.4|16
1622777680000|2021-06-04 03:34:40|83394.6|83344.6|83395.6|83345.6|83396|83346|83394|83344|32
1622777690000|2021-06-04 03:34:50|83395.5|83345.5|83398.4|83348.4|83398.6|83348.6|83393.2|83343.2|21
1622777700000|2021-06-04 03:35:00|83398.1|83348.1|83396.2|83346.2|83398.5|83348.5|83392.5|83342.5|40
1622777710000|2021-06-04 03:35:10|83395.2|83345.2|83410.4|83360.4|83412.2|83362.2|83395.2|83345.2|42
1622777720000|2021-06-04 03:35:20|83411|83361|83413.5|83363.5|83413.8|83363.8|83409.5|83359.5|34
1622777730000|2021-06-04 03:35:30|83413.7|83363.7|83414.2|83364.2|83414.4|83364.4|83412.3|83362.3|17
1622777740000|2021-06-04 03:35:40|83414.1|83364.1|83413|83363|83417.7|83367.7|83409|83359|39
1622777750000|2021-06-04 03:35:50|83414.7|83364.7|83401.7|83351.7|83414.9|83364.9|83399.1|83349.1|44
1622777760000|2021-06-04 03:36:00|83402.6|83352.6|83401.9|83351.9|83402.6|83352.6|83401|83351|28
1622777770000|2021-06-04 03:36:10|83402.4|83352.4|83404.2|83354.2|83405.5|83355.5|83401.3|83351.3|34
1622777780000|2021-06-04 03:36:20|83405.1|83355.1|83416.1|83366.1|83416.1|83366.1|83403.3|83353.3|53
1622777790000|2021-06-04 03:36:30|83416.6|83366.6|83415.5|83365.5|83416.8|83366.8|83412.1|83362.1|27
1622777800000|2021-06-04 03:36:40|83415.8|83365.8|83411.1|83361.1|83418.6|83368.6|83411.1|83361.1|35
1622777810000|2021-06-04 03:36:50|83407.7|83357.7|83403.4|83353.4|83407.7|83357.7|83401.8|83351.8|43
1622777820000|2021-06-04 03:37:00|83403.5|83353.5|83403.3|83353.3|83403.8|83353.8|83402.6|83352.6|22
1622777830000|2021-06-04 03:37:10|83403.1|83353.1|83402.6|83352.6|83403.9|83353.9|83401.9|83351.9|30
1622777840000|2021-06-04 03:37:20|83402.5|83352.5|83401.1|83351.1|83403|83353|83401.1|83351.1|14
1622777850000|2021-06-04 03:37:30|83400.9|83350.9|83406.5|83356.5|83406.5|83356.5|83400.9|83350.9|29
1622777860000|2021-06-04 03:37:40|83406.7|83356.7|83411|83361|83413.8|83363.8|83406.7|83356.7|23
1622777870000|2021-06-04 03:37:50|83410.9|83360.9|83410.9|83360.9|83412.5|83362.5|83408.5|83358.5|25
1622777880000|2021-06-04 03:38:00|83410.5|83360.5|83410|83360|83411.1|83361.1|83409.4|83359.4|23
1622777890000|2021-06-04 03:38:10|83410.1|83360.1|83411.7|83361.7|83411.7|83361.7|83410.1|83360.1|10
1622777900000|2021-06-04 03:38:20|83412.2|83362.2|83410.7|83360.7|83412.2|83362.2|83409.6|83359.6|17
1622777910000|2021-06-04 03:38:30|83410.3|83360.3|83410.4|83360.4|83410.5|83360.5|83409.5|83359.5|21
1622777920000|2021-06-04 03:38:40|83410.5|83360.5|83407.8|83357.8|83410.5|83360.5|83407.8|83357.8|17
1622777930000|2021-06-04 03:38:50|83407.4|83357.4|83409.5|83359.5|83410.1|83360.1|83407.4|83357.4|43
1622777940000|2021-06-04 03:39:00|83410|83360|83411.9|83361.9|83411.9|83361.9|83409.3|83359.3|22
1622777950000|2021-06-04 03:39:10|83411.8|83361.8|83417.8|83367.8|83417.8|83367.8|83411.3|83361.3|37
1622777960000|2021-06-04 03:39:20|83417.6|83367.6|83403.2|83353.2|83418.4|83368.4|83402.4|83352.4|37
1622777970000|2021-06-04 03:39:30|83403.4|83353.4|83412.8|83362.8|83412.8|83362.8|83402.6|83352.6|33
1622777980000|2021-06-04 03:39:40|83413.7|83363.7|83414.9|83364.9|83414.9|83364.9|83413.4|83363.4|14
1622777990000|2021-06-04 03:39:50|83414.4|83364.4|83414.7|83364.7|83415.9|83365.9|83414.4|83364.4|7
1622778000000|2021-06-04 03:40:00|83414.5|83364.5|83412.9|83362.9|83414.9|83364.9|83412.9|83362.9|9
1622778010000|2021-06-04 03:40:10|83412.8|83362.8|83411.8|83361.8|83413|83363|83410.3|83360.3|13
1622778020000|2021-06-04 03:40:20|83412.5|83362.5|83408.8|83358.8|83415.1|83365.1|83407.6|83357.6|18
1622778030000|2021-06-04 03:40:30|83408.9|83358.9|83414.6|83364.6|83414.6|83364.6|83407.7|83357.7|24
1622778040000|2021-06-04 03:40:40|83414.7|83364.7|83415.5|83365.5|83416.9|83366.9|83413.3|83363.3|23
1622778050000|2021-06-04 03:40:50|83415.3|83365.3|83415.1|83365.1|83416.6|83366.6|83414.5|83364.5|14
1622778060000|2021-06-04 03:41:00|83414.5|83364.5|83414.2|83364.2|83415.5|83365.5|83414.2|83364.2|14
1622778070000|2021-06-04 03:41:10|83412.8|83362.8|83412.9|83362.9|83413.2|83370.5|83395.1|83357.9|28
1622778080000|2021-06-04 03:41:20|83413.2|83363.2|83411.9|83361.9|83413.3|83363.3|83411.7|83361.7|17
1622778090000|2021-06-04 03:41:30|83412|83362|83410.1|83360.1|83412.7|83362.7|83409.9|83359.9|21
1622778100000|2021-06-04 03:41:40|83408.3|83358.3|83408.4|83358.4|83411.1|83361.1|83407.6|83357.6|36
1622778110000|2021-06-04 03:41:50|83408.3|83358.3|83408.4|83358.4|83409.5|83359.5|83404.6|83354.6|35
1622778120000|2021-06-04 03:42:00|83407.6|83357.6|83408.8|83358.8|83410.2|83360.2|83407.6|83357.6|25
1622778130000|2021-06-04 03:42:10|83409|83359|83408.8|83358.8|83409.3|83359.3|83407.4|83357.4|20
1622778140000|2021-06-04 03:42:20|83407.7|83357.7|83407.4|83357.4|83408.6|83358.6|83406.4|83356.4|25
1622778150000|2021-06-04 03:42:30|83409|83359|83408.1|83358.1|83411.9|83361.9|83406|83356|31
1622778160000|2021-06-04 03:42:40|83407.3|83357.3|83406.2|83356.2|83407.5|83357.5|83406.1|83356.1|13
1622778170000|2021-06-04 03:42:50|83406.4|83356.4|83404.8|83354.8|83406.4|83356.4|83404.8|83354.8|8
1622778180000|2021-06-04 03:43:00|83405.2|83355.2|83405.5|83355.5|83408.2|83358.2|83404.9|83354.9|22
1622778190000|2021-06-04 03:43:10|83405.4|83355.4|83408.7|83358.7|83410.7|83360.7|83403.7|83353.7|36
1622778200000|2021-06-04 03:43:20|83406.5|83356.5|83405.8|83355.8|83407.2|83357.2|83405.8|83355.8|21
1622778210000|2021-06-04 03:43:30|83405.2|83355.2|83407.1|83357.1|83407.1|83357.1|83403.3|83353.3|19
1622778220000|2021-06-04 03:43:40|83407.2|83357.2|83406.1|83356.1|83409.9|83359.9|83405.4|83355.4|21
1622778230000|2021-06-04 03:43:50|83406.9|83356.9|83409.5|83359.5|83410.4|83360.4|83404.6|83354.6|25
1622778240000|2021-06-04 03:44:00|83407.4|83357.4|83406|83356|83407.5|83357.5|83406|83356|21
1622778250000|2021-06-04 03:44:10|83405.7|83355.7|83405.3|83355.3|83406.8|83356.8|83404.5|83354.5|21
1622778260000|2021-06-04 03:44:20|83405.2|83355.2|83404.7|83354.7|83405.7|83355.7|83403.9|83353.9|15
1622778270000|2021-06-04 03:44:30|83405.4|83355.4|83399.7|83349.7|83405.4|83355.4|83395.7|83345.7|25
1622778280000|2021-06-04 03:44:40|83398.1|83348.1|83398.3|83348.3|83401.9|83351.9|83395|83345|22
1622778290000|2021-06-04 03:44:50|83399.9|83349.9|83402.5|83352.5|83402.5|83352.5|83399.4|83349.4|23
1622778300000|2021-06-04 03:45:00|83402.7|83352.7|83403.9|83353.9|83404.3|83354.3|83402.2|83352.2|15
1622778310000|2021-06-04 03:45:10|83403.6|83353.6|83402.7|83352.7|83404.1|83354.1|83402.6|83352.6|10
1622778320000|2021-06-04 03:45:20|83402.9|83352.9|83403.9|83353.9|83404.1|83354.1|83402.9|83352.9|8
1622778330000|2021-06-04 03:45:30|83404.7|83354.7|83402.5|83352.5|83405.7|83355.7|83399.3|83349.3|49
1622778340000|2021-06-04 03:45:40|83403|83353|83405.4|83355.4|83405.9|83355.9|83402.3|83352.3|28
1622778350000|2021-06-04 03:45:50|83406|83356|83402.4|83352.4|83406|83356|83401.2|83351.2|44
1622778360000|2021-06-04 03:46:00|83402.3|83352.3|83405|83355|83405.2|83355.2|83401.4|83351.4|34
1622778370000|2021-06-04 03:46:10|83404.9|83354.9|83407.3|83357.3|83407.6|83357.6|83404.5|83354.5|35
1622778380000|2021-06-04 03:46:20|83407.2|83357.2|83409.5|83359.5|83409.9|83359.9|83406.9|83356.9|30
1622778390000|2021-06-04 03:46:30|83409.1|83359.1|83407.1|83357.1|83409.1|83359.1|83403.8|83353.8|20
1622778400000|2021-06-04 03:46:40|83407.5|83357.5|83404.2|83354.2|83407.5|83357.5|83403.9|83353.9|25
1622778410000|2021-06-04 03:46:50|83404|83354|83405.3|83355.3|83405.4|83355.4|83404|83354|13
1622778420000|2021-06-04 03:47:00|83404.7|83354.7|83403.1|83353.1|83407.7|83357.7|83403.1|83353.1|24
1622778430000|2021-06-04 03:47:10|83404|83354|83399.5|83349.5|83407.2|83357.2|83399.5|83349.5|37
1622778440000|2021-06-04 03:47:20|83400.6|83350.6|83401|83351|83403.1|83353.1|83400.6|83350.6|23
1622778450000|2021-06-04 03:47:30|83401.4|83351.4|83400.8|83350.8|83404.3|83354.3|83400.7|83350.7|32
1622778460000|2021-06-04 03:47:40|83400.6|83350.6|83402.2|83352.2|83402.7|83352.7|83400.6|83350.6|17
1622778470000|2021-06-04 03:47:50|83402.4|83352.4|83399|83349|83403|83353|83399|83349|21
1622778480000|2021-06-04 03:48:00|83398.6|83348.6|83401.1|83351.1|83402.7|83352.7|83398.6|83348.6|33
1622778490000|2021-06-04 03:48:10|83401.3|83351.3|83402.6|83352.6|83403.6|83353.6|83400.7|83350.7|32
1622778500000|2021-06-04 03:48:20|83401|83351|83404.9|83354.9|83410.9|83360.9|83401|83351|36
1622778510000|2021-06-04 03:48:30|83405.1|83355.1|83408.1|83358.1|83408.9|83358.9|83405.1|83355.1|23
1622778520000|2021-06-04 03:48:40|83407.8|83357.8|83405.5|83355.5|83407.9|83357.9|83405.5|83355.5|27
1622778530000|2021-06-04 03:48:50|83405.3|83355.3|83404.4|83354.4|83406.1|83356.1|83403.8|83353.8|12
1622778540000|2021-06-04 03:49:00|83405.1|83355.1|83402.9|83352.9|83405.1|83355.1|83402.9|83352.9|10
1622778550000|2021-06-04 03:49:10|83402.3|83352.3|83403.6|83353.6|83404|83354|83402.3|83352.3|13
1622778560000|2021-06-04 03:49:20|83404.2|83354.2|83401.1|83351.1|83404.7|83354.7|83401.1|83351.1|20
1622778570000|2021-06-04 03:49:30|83401.3|83351.3|83403.4|83353.4|83403.4|83353.4|83400.9|83350.9|14
1622778580000|2021-06-04 03:49:40|83403.3|83353.3|83405|83355|83405.4|83355.4|83403.2|83353.2|12
1622778590000|2021-06-04 03:49:50|83404.8|83354.8|83404.2|83354.2|83404.8|83354.8|83401.7|83351.7|10
1622778600000|2021-06-04 03:50:00|83404|83354|83403.4|83353.4|83404.9|83354.9|83402.9|83352.9|21
1622778610000|2021-06-04 03:50:10|83404.1|83354.1|83403.7|83353.7|83404.2|83354.2|83402|83352|18
1622778620000|2021-06-04 03:50:20|83403.2|83353.2|83403.4|83353.4|83403.8|83353.8|83402.7|83352.7|37
1622778630000|2021-06-04 03:50:30|83403.6|83353.6|83403.5|83353.5|83403.8|83353.8|83401.6|83351.6|49
1622778640000|2021-06-04 03:50:40|83403.6|83353.6|83401.5|83351.5|83403.9|83353.9|83401|83351|53
1622778650000|2021-06-04 03:50:50|83400.6|83350.6|83405.3|83355.3|83405.3|83355.3|83400.1|83350.1|26
1622778660000|2021-06-04 03:51:00|83404.6|83354.6|83402.1|83352.1|83404.9|83354.9|83401.9|83351.9|13
1622778670000|2021-06-04 03:51:10|83401.8|83351.8|83401.1|83351.1|83403.1|83353.1|83400.4|83350.4|33
1622778680000|2021-06-04 03:51:20|83401.3|83351.3|83400.3|83350.3|83401.5|83351.5|83400.1|83350.1|25
1622778690000|2021-06-04 03:51:30|83400.2|83350.2|83399.9|83349.9|83400.3|83350.3|83399.6|83349.6|29
1622778700000|2021-06-04 03:51:40|83400.4|83350.4|83399.5|83349.5|83400.5|83350.5|83399.4|83349.4|14
1622778710000|2021-06-04 03:51:50|83399.4|83349.4|83399.5|83349.5|83400.8|83350.8|83398.9|83348.9|13
1622778720000|2021-06-04 03:52:00|83399.1|83349.1|83399.7|83349.7|83401.2|83351.2|83399.1|83349.1|18
1622778730000|2021-06-04 03:52:10|83399.8|83349.8|83400.4|83350.4|83401.7|83351.7|83399.5|83349.5|34
1622778740000|2021-06-04 03:52:20|83401.7|83351.7|83402.2|83352.2|83403.4|83353.4|83400.4|83350.4|25
1622778750000|2021-06-04 03:52:30|83403.4|83353.4|83403.4|83353.4|83403.6|83353.6|83402.1|83352.1|20
1622778760000|2021-06-04 03:52:40|83402.8|83352.8|83402.6|83352.6|83403.2|83353.2|83402.4|83352.4|17
1622778770000|2021-06-04 03:52:50|83403|83353|83401.7|83351.7|83403.1|83353.1|83401.7|83351.7|18
1622778780000|2021-06-04 03:53:00|83401.6|83351.6|83402.3|83352.3|83402.6|83352.6|83399.4|83349.4|25
1622778790000|2021-06-04 03:53:10|83402.4|83352.4|83400.7|83350.7|83402.4|83352.4|83400|83350|21
1622778800000|2021-06-04 03:53:20|83400.8|83350.8|83400.7|83350.7|83401.1|83351.1|83400.3|83350.3|20
1622778810000|2021-06-04 03:53:30|83401|83351|83401.5|83351.5|83401.5|83351.5|83399.9|83349.9|21
1622778820000|2021-06-04 03:53:40|83401.7|83351.7|83401.6|83351.6|83402.4|83352.4|83400|83350|21
1622778830000|2021-06-04 03:53:50|83402|83352|83402.3|83352.3|83402.3|83352.3|83400.6|83350.6|13
1622778840000|2021-06-04 03:54:00|83402|83352|83403.8|83353.8|83403.8|83353.8|83401.8|83351.8|17
1622778850000|2021-06-04 03:54:10|83403.7|83353.7|83403.5|83353.5|83403.9|83353.9|83402.7|83352.7|18
1622778860000|2021-06-04 03:54:20|83403.4|83353.4|83401.7|83351.7|83403.4|83353.4|83401.6|83351.6|21
1622778870000|2021-06-04 03:54:30|83401.6|83351.6|83398.7|83348.7|83402.4|83352.4|83398.7|83348.7|25
1622778880000|2021-06-04 03:54:40|83399.1|83349.1|83398.7|83348.7|83399.6|83349.6|83398.3|83348.3|10
1622778890000|2021-06-04 03:54:50|83398.6|83348.6|83398.9|83348.9|83399.3|83349.3|83398.3|83348.3|20
1622778900000|2021-06-04 03:55:00|83399.2|83349.2|83401.4|83351.4|83402.5|83352.5|83397.7|83347.7|40
1622778910000|2021-06-04 03:55:10|83401.3|83351.3|83400.9|83350.9|83402.2|83352.2|83399.2|83349.2|20
1622778920000|2021-06-04 03:55:20|83401.1|83351.1|83401.5|83351.5|83401.9|83351.9|83398.2|83348.2|32
1622778930000|2021-06-04 03:55:30|83402.2|83352.2|83412.9|83362.9|83414.1|83364.1|83402.2|83352.2|35
1622778940000|2021-06-04 03:55:40|83412.8|83362.8|83413.8|83363.8|83414.1|83364.1|83402.5|83352.5|43
1622778950000|2021-06-04 03:55:50|83414|83364|83414.4|83364.4|83414.5|83364.5|83412.9|83362.9|30
1622778960000|2021-06-04 03:56:00|83414.5|83364.5|83413.7|83363.7|83415.6|83365.6|83404|83354|35
1622778970000|2021-06-04 03:56:10|83413.2|83363.2|83417.5|83367.5|83418.7|83368.7|83411.1|83361.1|31
1622778980000|2021-06-04 03:56:20|83418.3|83368.3|83418.8|83368.8|83419.1|83379.5|83404.5|83367.9|16
1622778990000|2021-06-04 03:56:30|83418.6|83368.6|83403.8|83353.8|83418.6|83368.6|83403.4|83353.4|30
1622779000000|2021-06-04 03:56:40|83404.3|83354.3|83409|83359|83410.3|83360.3|83403.9|83353.9|34
1622779010000|2021-06-04 03:56:50|83408.7|83358.7|83412.3|83362.3|83412.3|83362.3|83402.6|83352.6|49
1622779020000|2021-06-04 03:57:00|83412|83362|83416.9|83366.9|83417.3|83367.3|83411.4|83361.4|32
1622779030000|2021-06-04 03:57:10|83416.8|83366.8|83416.6|83366.6|83419.4|83369.4|83416.5|83366.5|30
1622779040000|2021-06-04 03:57:20|83411.2|83361.2|83403.6|83353.6|83411.4|83361.4|83401.3|83351.3|40
1622779050000|2021-06-04 03:57:30|83403.1|83353.1|83403.6|83353.6|83403.7|83353.7|83402.7|83352.7|21
1622779060000|2021-06-04 03:57:40|83403.3|83353.3|83403.1|83353.1|83403.8|83353.8|83403|83353|20
1622779070000|2021-06-04 03:57:50|83403.3|83353.3|83403|83353|83403.3|83353.3|83401.9|83351.9|18
1622779080000|2021-06-04 03:58:00|83403.2|83353.2|83403|83353|83403.8|83353.8|83402.5|83352.5|21
1622779090000|2021-06-04 03:58:10|83403.3|83353.3|83399.7|83349.7|83403.5|83353.5|83399.7|83349.7|25
1622779100000|2021-06-04 03:58:20|83399.9|83349.9|83403.4|83353.4|83403.6|83353.6|83399.2|83349.2|35
1622779110000|2021-06-04 03:58:30|83403.1|83353.1|83404.6|83354.6|83404.9|83354.9|83401.7|83351.7|26
1622779120000|2021-06-04 03:58:40|83404.3|83354.3|83402.1|83352.1|83406.1|83356.1|83400.5|83350.5|34
1622779130000|2021-06-04 03:58:50|83402.6|83352.6|83407.3|83357.3|83408.1|83358.1|83402.6|83352.6|32
1622779140000|2021-06-04 03:59:00|83407.4|83357.4|83410.1|83360.1|83410.5|83360.5|83407.4|83357.4|23
1622779150000|2021-06-04 03:59:10|83410.2|83360.2|83411.2|83361.2|83411.2|83361.2|83410|83360|19
1622779160000|2021-06-04 03:59:20|83410.8|83360.8|83408.5|83358.5|83410.8|83360.8|83408.2|83358.2|19
1622779170000|2021-06-04 03:59:30|83408.6|83358.6|83412.3|83362.3|83412.6|83362.6|83408.2|83358.2|21
1622779180000|2021-06-04 03:59:40|83412.5|83362.5|83415.2|83365.2|83417.3|83367.3|83412.5|83362.5|27
1622779190000|2021-06-04 03:59:50|83414.7|83364.7|83410.8|83360.8|83417.9|83367.9|83410.2|83360.2|27
1622779200000|2021-06-04 04:00:00|83410.7|83360.7|83410.1|83360.1|83410.7|83360.7|83405.1|83355.1|44
1622779210000|2021-06-04 04:00:10|83409.6|83359.6|83405|83355|83409.9|83359.9|83405|83355|24
1622779220000|2021-06-04 04:00:20|83405.1|83355.1|83411.1|83361.1|83412.8|83362.8|83404.9|83354.9|30
1622779230000|2021-06-04 04:00:30|83412.1|83362.1|83409.2|83359.2|83413.1|83363.1|83408.3|83358.3|42
1622779240000|2021-06-04 04:00:40|83407.3|83357.3|83405.5|83355.5|83415.7|83376.4|83401.4|83355.4|42
1622779250000|2021-06-04 04:00:50|83406|83356|83406.4|83356.4|83415.8|83365.8|83404.5|83354.5|38
1622779260000|2021-06-04 04:01:00|83406.2|83356.2|83407.5|83357.5|83407.8|83357.8|83405.3|83355.3|30
1622779270000|2021-06-04 04:01:10|83407.6|83357.6|83406.7|83356.7|83409.5|83359.5|83406.5|83356.5|36
1622779280000|2021-06-04 04:01:20|83406.9|83356.9|83407.8|83357.8|83407.8|83357.8|83406.7|83356.7|18
1622779290000|2021-06-04 04:01:30|83407.7|83357.7|83409.2|83359.2|83409.2|83359.2|83406.3|83356.3|14
1622779300000|2021-06-04 04:01:40|83408.9|83358.9|83408.4|83358.4|83409.9|83359.9|83408.4|83358.4|14
1622779310000|2021-06-04 04:01:50|83408.5|83358.5|83410.3|83360.3|83410.3|83360.3|83408.1|83358.1|27
1622779320000|2021-06-04 04:02:00|83409.8|83359.8|83408.8|83358.8|83409.9|83359.9|83406.7|83356.7|28
1622779330000|2021-06-04 04:02:10|83408.2|83358.2|83410|83360|83410.5|83360.5|83407.5|83357.5|37
1622779340000|2021-06-04 04:02:20|83410.3|83360.3|83413.5|83363.5|83414.5|83376.8|83399.8|83359.7|41
1622779350000|2021-06-04 04:02:30|83413.6|83363.6|83413.3|83363.3|83413.9|83363.9|83412.5|83362.5|32
1622779360000|2021-06-04 04:02:40|83412.9|83362.9|83413.1|83363.1|83413.2|83363.2|83412.3|83362.3|37
1622779370000|2021-06-04 04:02:50|83413.4|83363.4|83413.2|83363.2|83413.4|83363.4|83412.2|83362.2|27
1622779380000|2021-06-04 04:03:00|83412.9|83362.9|83411.5|83361.5|83413.9|83363.9|83411.1|83361.1|40
1622779390000|2021-06-04 04:03:10|83412.3|83362.3|83412|83362|83413.6|83363.6|83411.3|83361.3|30
1622779400000|2021-06-04 04:03:20|83412.1|83362.1|83412.3|83362.3|83413.4|83363.4|83411.8|83361.8|32
1622779410000|2021-06-04 04:03:30|83412.5|83362.5|83407.6|83357.6|83412.9|83362.9|83405.5|83355.5|41
1622779420000|2021-06-04 04:03:40|83404.9|83354.9|83414.8|83364.8|83415.1|83365.1|83404.9|83354.9|43
1622779430000|2021-06-04 04:03:50|83413.8|83363.8|83407.3|83357.3|83416.9|83366.9|83407.3|83357.3|44
1622779440000|2021-06-04 04:04:00|83410.2|83360.2|83414.1|83364.1|83417.9|83367.9|83410.2|83360.2|39
1622779450000|2021-06-04 04:04:10|83414.6|83364.6|83407.1|83357.1|83415.8|83378.3|83402.9|83356.1|38
1622779460000|2021-06-04 04:04:20|83407.5|83357.5|83408.4|83358.4|83409.4|83359.4|83406|83356|38
1622779470000|2021-06-04 04:04:30|83408|83358|83408.2|83358.2|83408.8|83358.8|83407.2|83357.2|26
1622779480000|2021-06-04 04:04:40|83408.1|83358.1|83405.5|83355.5|83408.5|83358.5|83405.4|83355.4|35
1622779490000|2021-06-04 04:04:50|83405.4|83355.4|83403|83353|83405.5|83355.5|83402.7|83352.7|19
1622779500000|2021-06-04 04:05:00|83402.7|83352.7|83404|83354|83407|83357|83400.3|83350.3|41
1622779510000|2021-06-04 04:05:10|83403.6|83353.6|83404.8|83354.8|83404.8|83354.8|83403.3|83353.3|24
1622779520000|2021-06-04 04:05:20|83405.1|83355.1|83405.5|83355.5|83406.4|83356.4|83404.5|83354.5|29
1622779530000|2021-06-04 04:05:30|83406.1|83356.1|83406.2|83356.2|83406.4|83356.4|83404.7|83354.7|15
1622779540000|2021-06-04 04:05:40|83406.5|83356.5|83403.7|83353.7|83406.5|83356.5|83403.7|83353.7|21
1622779550000|2021-06-04 04:05:50|83403.4|83353.4|83402.7|83352.7|83403.5|83353.5|83402.4|83352.4|31
1622779560000|2021-06-04 04:06:00|83403|83353|83404.2|83354.2|83404.3|83354.3|83402.6|83352.6|34
1622779570000|2021-06-04 04:06:10|83403.8|83353.8|83404.3|83354.3|83404.5|83354.5|83403.4|83353.4|17
1622779580000|2021-06-04 04:06:20|83404.7|83354.7|83405|83355|83406.8|83356.8|83403.9|83353.9|28
1622779590000|2021-06-04 04:06:30|83405.4|83355.4|83405.2|83355.2|83408.2|83358.2|83404.3|83354.3|35
1622779600000|2021-06-04 04:06:40|83405.5|83355.5|83406|83356|83408.4|83358.4|83405.5|83355.5|16
1622779610000|2021-06-04 04:06:50|83406.2|83356.2|83406|83356|83408.2|83358.2|83405.6|83355.6|16
1622779620000|2021-06-04 04:07:00|83405.8|83355.8|83408|83358|83408.1|83358.1|83405.7|83355.7|20
1622779630000|2021-06-04 04:07:10|83407.9|83357.9|83406.6|83356.6|83408.6|83358.6|83406.1|83356.1|15
1622779640000|2021-06-04 04:07:20|83406.5|83356.5|83405.4|83355.4|83408.4|83358.4|83405.4|83355.4|13
1622779650000|2021-06-04 04:07:30|83406|83356|83406.1|83356.1|83408.5|83358.5|83405.2|83355.2|33
1622779660000|2021-06-04 04:07:40|83405.9|83355.9|83406.4|83356.4|83408|83358|83405.9|83355.9|18
1622779670000|2021-06-04 04:07:50|83406.3|83356.3|83407.2|83357.2|83407.9|83357.9|83406.3|83356.3|18
1622779680000|2021-06-04 04:08:00|83407.7|83357.7|83406.5|83356.5|83407.7|83357.7|83406.1|83356.1|17
1622779690000|2021-06-04 04:08:10|83406.6|83356.6|83406.3|83356.3|83407.1|83357.1|83406.2|83356.2|21
1622779700000|2021-06-04 04:08:20|83406.5|83356.5|83407.1|83357.1|83408.4|83358.4|83405.5|83355.5|17
1622779710000|2021-06-04 04:08:30|83406.6|83356.6|83408.2|83358.2|83408.2|83358.2|83406.4|83356.4|19
1622779720000|2021-06-04 04:08:40|83408|83358|83407.9|83357.9|83408.4|83358.4|83407.7|83357.7|12
1622779730000|2021-06-04 04:08:50|83408|83358|83405.8|83355.8|83408.3|83367.6|83392.6|83354.7|27
1622779740000|2021-06-04 04:09:00|83406.4|83356.4|83405.2|83355.2|83407|83357|83404.8|83354.8|30
1622779750000|2021-06-04 04:09:10|83405.3|83355.3|83404.8|83354.8|83405.9|83355.9|83404.8|83354.8|22
1622779760000|2021-06-04 04:09:20|83404.5|83354.5|83404.1|83354.1|83405.4|83355.4|83404.1|83354.1|20
1622779770000|2021-06-04 04:09:30|83403.9|83353.9|83404.7|83354.7|83404.7|83354.7|83403.8|83353.8|13
1622779780000|2021-06-04 04:09:40|83404.2|83354.2|83403.1|83353.1|83405.4|83355.4|83402.5|83352.5|32
1622779790000|2021-06-04 04:09:50|83403.3|83353.3|83405.7|83355.7|83406.3|83356.3|83402.9|83352.9|23
1622779800000|2021-06-04 04:10:00|83405.6|83355.6|83406.1|83356.1|83406.4|83356.4|83405.4|83355.4|32
1622779810000|2021-06-04 04:10:10|83406.2|83356.2|83405.8|83355.8|83406.4|83356.4|83405.4|83355.4|26
1622779820000|2021-06-04 04:10:20|83405.7|83355.7|83406.4|83356.4|83408.3|83358.3|83403.9|83353.9|37
1622779830000|2021-06-04 04:10:30|83406.3|83356.3|83405.6|83355.6|83406.4|83356.4|83405.2|83355.2|24
1622779840000|2021-06-04 04:10:40|83405.5|83355.5|83405.5|83355.5|83406.4|83356.4|83405.5|83355.5|10
1622779850000|2021-06-04 04:10:50|83405.7|83355.7|83406.7|83356.7|83411.3|83361.3|83405.2|83355.2|41
1622779860000|2021-06-04 04:11:00|83408|83358|83407.9|83357.9|83409.3|83359.3|83407|83357|36
1622779870000|2021-06-04 04:11:10|83407.8|83357.8|83409.3|83359.3|83410|83360|83407.4|83357.4|28
1622779880000|2021-06-04 04:11:20|83409.1|83359.1|83409.8|83359.8|83410.8|83360.8|83408.3|83358.3|31
1622779890000|2021-06-04 04:11:30|83409|83359|83409.7|83359.7|83410.1|83360.1|83409|83359|18
1622779900000|2021-06-04 04:11:40|83409.3|83359.3|83409.5|83359.5|83411|83361|83408.4|83358.4|39
1622779910000|2021-06-04 04:11:50|83409.4|83359.4|83409.4|83359.4|83411.1|83361.1|83408.6|83358.6|35
1622779920000|2021-06-04 04:12:00|83409.5|83359.5|83409.2|83359.2|83410.9|83360.9|83408.7|83358.7|29
1622779930000|2021-06-04 04:12:10|83409|83359|83407.7|83357.7|83410|83369.6|83393.9|83356.1|22
1622779940000|2021-06-04 04:12:20|83409.2|83359.2|83410.2|83360.2|83410.7|83360.7|83408.3|83358.3|32
1622779950000|2021-06-04 04:12:30|83409.9|83359.9|83407.6|83357.6|83410.8|83360.8|83407.6|83357.6|24
1622779960000|2021-06-04 04:12:40|83407.5|83357.5|83413.5|83363.5|83413.5|83363.5|83406.8|83356.8|43
1622779970000|2021-06-04 04:12:50|83413.1|83363.1|83408.6|83358.6|83413.6|83363.6|83407.6|83357.6|42
1622779980000|2021-06-04 04:13:00|83408.4|83358.4|83407.4|83357.4|83408.4|83358.4|83407.4|83357.4|20
1622779990000|2021-06-04 04:13:10|83407.5|83357.5|83410.3|83360.3|83411.8|83361.8|83407.4|83357.4|23
1622780000000|2021-06-04 04:13:20|83410.6|83360.6|83413.6|83363.6|83414.8|83364.8|83410.6|83360.6|40
1622780010000|2021-06-04 04:13:30|83414.6|83364.6|83412|83362|83414.6|83364.6|83411.5|83361.5|40
1622780020000|2021-06-04 04:13:40|83411.9|83361.9|83412.2|83362.2|83412.7|83362.7|83411.3|83361.3|37
1622780030000|2021-06-04 04:13:50|83412.1|83362.1|83414.1|83364.1|83415|83365|83411.5|83361.5|33
1622780040000|2021-06-04 04:14:00|83413.9|83363.9|83413.3|83363.3|83414.8|83364.8|83412.4|83362.4|22
1622780050000|2021-06-04 04:14:10|83414.5|83364.5|83412.5|83362.5|83415.6|83365.6|83412.5|83362.5|30
1622780060000|2021-06-04 04:14:20|83413.8|83363.8|83411|83361|83413.8|83363.8|83410.9|83360.9|27
1622780070000|2021-06-04 04:14:30|83412|83362|83412.2|83362.2|83413.7|83363.7|83411.7|83361.7|18
1622780080000|2021-06-04 04:14:40|83412.5|83362.5|83413.3|83363.3|83413.7|83363.7|83411.6|83361.6|22
1622780090000|2021-06-04 04:14:50|83413.5|83363.5|83412.4|83362.4|83413.5|83363.5|83412|83362|17
1622780100000|2021-06-04 04:15:00|83413|83363|83409.7|83359.7|83413|83363|83409.6|83359.6|33
1622780110000|2021-06-04 04:15:10|83411.2|83361.2|83410.8|83360.8|83413.1|83363.1|83410.1|83360.1|21
1622780120000|2021-06-04 04:15:20|83411.2|83361.2|83409.8|83359.8|83411.6|83361.6|83409.5|83359.5|43
1622780130000|2021-06-04 04:15:30|83410.9|83360.9|83411.7|83361.7|83412.4|83362.4|83410.9|83360.9|20
1622780140000|2021-06-04 04:15:40|83411.5|83361.5|83412.2|83362.2|83413.5|83363.5|83410.7|83360.7|37
1622780150000|2021-06-04 04:15:50|83413|83363|83411.8|83361.8|83413.6|83363.6|83411.5|83361.5|16
1622780160000|2021-06-04 04:16:00|83412.7|83362.7|83412.7|83362.7|83412.8|83362.8|83410.3|83360.3|24
1622780170000|2021-06-04 04:16:10|83412.4|83362.4|83413.3|83363.3|83413.3|83363.3|83412|83362|48
1622780180000|2021-06-04 04:16:20|83414.1|83364.1|83412.3|83362.3|83414.6|83364.6|83411.3|83361.3|23
1622780190000|2021-06-04 04:16:30|83413.1|83363.1|83411.2|83361.2|83414|83364|83411.2|83361.2|16
1622780200000|2021-06-04 04:16:40|83412.2|83362.2|83412.7|83362.7|83413.7|83363.7|83410.9|83360.9|20
1622780210000|2021-06-04 04:16:50|83412.9|83362.9|83414.8|83364.8|83415.8|83365.8|83412|83362|13
1622780220000|2021-06-04 04:17:00|83414.5|83364.5|83413.7|83363.7|83414.8|83364.8|83413.7|83363.7|23
1622780230000|2021-06-04 04:17:10|83412.9|83362.9|83412.7|83362.7|83413.9|83363.9|83411.7|83361.7|17
1622780240000|2021-06-04 04:17:20|83413|83363|83412.7|83362.7|83415.4|83365.4|83411.5|83361.5|23
1622780250000|2021-06-04 04:17:30|83412.3|83362.3|83410.5|83360.5|83413.6|83363.6|83408.4|83358.4|21
1622780260000|2021-06-04 04:17:40|83410.8|83360.8|83414.4|83364.4|83414.7|83364.7|83410.1|83360.1|48
1622780270000|2021-06-04 04:17:50|83414.2|83364.2|83413.2|83363.2|83415|83365|83413.2|83363.2|51
1622780280000|2021-06-04 04:18:00|83413.5|83363.5|83417.2|83367.2|83417.6|83367.6|83411.8|83361.8|60
1622780290000|2021-06-04 04:18:10|83417.5|83367.5|83414.9|83364.9|83417.6|83367.6|83414.2|83364.2|56
1622780300000|2021-06-04 04:18:20|83414.6|83364.6|83416.6|83366.6|83417.6|83367.6|83414.5|83364.5|54
1622780310000|2021-06-04 04:18:30|83416.7|83366.7|83416.9|83366.9|83417.7|83367.7|83414.6|83364.6|53
1622780320000|2021-06-04 04:18:40|83417|83367|83415|83365|83417.8|83367.8|83413.9|83363.9|38
1622780330000|2021-06-04 04:18:50|83415.7|83365.7|83415.2|83365.2|83416|83366|83414.6|83364.6|16
1622780340000|2021-06-04 04:19:00|83415.5|83365.5|83414.2|83364.2|83415.5|83365.5|83413.4|83363.4|16
1622780350000|2021-06-04 04:19:10|83414.3|83364.3|83411.8|83361.8|83415|83365|83411.8|83361.8|19
1622780360000|2021-06-04 04:19:20|83409.1|83359.1|83411.7|83361.7|83414.2|83364.2|83409.1|83359.1|44
1622780370000|2021-06-04 04:19:30|83411.4|83361.4|83411.1|83361.1|83411.8|83361.8|83410.8|83360.8|23
1622780380000|2021-06-04 04:19:40|83411.3|83361.3|83411.9|83361.9|83413.9|83363.9|83411.3|83361.3|19
1622780390000|2021-06-04 04:19:50|83412.3|83362.3|83413.3|83363.3|83413.6|83363.6|83411.7|83361.7|23
1622780400000|2021-06-04 04:20:00|83413.2|83363.2|83414.1|83364.1|83414.4|83364.4|83412.4|83362.4|29
1622780410000|2021-06-04 04:20:10|83414.3|83364.3|83414.1|83364.1|83414.4|83364.4|83413.6|83363.6|22
1622780420000|2021-06-04 04:20:20|83414.2|83364.2|83413.9|83363.9|83415.7|83365.7|83413.1|83363.1|33
1622780430000|2021-06-04 04:20:30|83413.8|83363.8|83413.8|83363.8|83415.4|83365.4|83413.6|83363.6|34
1622780440000|2021-06-04 04:20:40|83413.2|83363.2|83413.2|83363.2|83414.1|83364.1|83412.6|83362.6|21
1622780450000|2021-06-04 04:20:50|83413.3|83363.3|83412.8|83362.8|83413.5|83363.5|83412.7|83362.7|18
1622780460000|2021-06-04 04:21:00|83412.9|83362.9|83412.3|83362.3|83413.5|83363.5|83411.4|83361.4|22
1622780470000|2021-06-04 04:21:10|83412.4|83362.4|83412.5|83362.5|83413.4|83363.4|83411.4|83361.4|23
1622780480000|2021-06-04 04:21:20|83412.8|83362.8|83414|83364|83414.1|83364.1|83411.9|83361.9|31
1622780490000|2021-06-04 04:21:30|83414.2|83364.2|83412.3|83362.3|83414.8|83364.8|83412|83362|39
1622780500000|2021-06-04 04:21:40|83411.9|83361.9|83412.2|83362.2|83412.6|83362.6|83411.7|83361.7|20
1622780510000|2021-06-04 04:21:50|83412.1|83362.1|83412.6|83362.6|83413.4|83363.4|83412|83362|25
1622780520000|2021-06-04 04:22:00|83412.3|83362.3|83411.8|83361.8|83413.3|83363.3|83411.7|83361.7|23
1622780530000|2021-06-04 04:22:10|83412.2|83362.2|83411.8|83361.8|83412.2|83362.2|83411.1|83361.1|16
1622780540000|2021-06-04 04:22:20|83411.9|83361.9|83409.9|83359.9|83412.6|83362.6|83408.7|83358.7|38
1622780550000|2021-06-04 04:22:30|83409.6|83359.6|83408.9|83358.9|83410.3|83360.3|83408.4|83358.4|39
1622780560000|2021-06-04 04:22:40|83409|83359|83410.3|83360.3|83410.6|83360.6|83407.4|83357.4|34
1622780570000|2021-06-04 04:22:50|83410.2|83360.2|83409.1|83359.1|83410.7|83360.7|83408.6|83358.6|24
1622780580000|2021-06-04 04:23:00|83409.2|83359.2|83410.8|83360.8|83411.5|83361.5|83406.6|83356.6|30
1622780590000|2021-06-04 04:23:10|83408.6|83358.6|83408.8|83358.8|83410|83360|83408.6|83358.6|33
1622780600000|2021-06-04 04:23:20|83408.7|83358.7|83407.5|83357.5|83408.7|83358.7|83406.3|83356.3|36
1622780610000|2021-06-04 04:23:30|83407.1|83357.1|83408.3|83358.3|83409.5|83359.5|83405.4|83355.4|40
1622780620000|2021-06-04 04:23:40|83408.2|83358.2|83407|83357|83409.5|83359.5|83406.2|83356.2|32
1622780630000|2021-06-04 04:23:50|83406.8|83356.8|83405.8|83355.8|83407.6|83357.6|83405.4|83355.4|29
1622780640000|2021-06-04 04:24:00|83405.6|83355.6|83408.2|83358.2|83409.5|83359.5|83405.3|83355.3|35
1622780650000|2021-06-04 04:24:10|83408|83358|83408.3|83358.3|83409.8|83359.8|83406.1|83356.1|21
1622780660000|2021-06-04 04:24:20|83408.2|83358.2|83408.7|83358.7|83409.1|83359.1|83407.8|83357.8|14
1622780670000|2021-06-04 04:24:30|83408.9|83358.9|83408.4|83358.4|83408.9|83358.9|83405.8|83355.8|31
1622780680000|2021-06-04 04:24:40|83408.1|83358.1|83408.9|83358.9|83409.6|83359.6|83407.1|83357.1|24
1622780690000|2021-06-04 04:24:50|83408.7|83358.7|83407.9|83357.9|83409|83359|83407.2|83357.2|28
1622780700000|2021-06-04 04:25:00|83408.8|83358.8|83408.5|83358.5|83408.8|83358.8|83408|83358|11
1622780710000|2021-06-04 04:25:10|83407.9|83357.9|83407.3|83357.3|83408|83358|83406.6|83356.6|15
1622780720000|2021-06-04 04:25:20|83407.4|83357.4|83410.4|83360.4|83410.4|83360.4|83407.1|83357.1|44
1622780730000|2021-06-04 04:25:30|83410.2|83360.2|83410.1|83360.1|83411|83361|83409.2|83359.2|25
1622780740000|2021-06-04 04:25:40|83409.9|83359.9|83409.4|83359.4|83410.5|83360.5|83406.3|83356.3|22
1622780750000|2021-06-04 04:25:50|83409.7|83359.7|83409.8|83359.8|83409.9|83359.9|83408.5|83358.5|9
1622780760000|2021-06-04 04:26:00|83409.5|83359.5|83407.4|83357.4|83411|83361|83406.6|83356.6|23
1622780770000|2021-06-04 04:26:10|83407.2|83357.2|83407.9|83357.9|83408.2|83358.2|83406.8|83356.8|14
1622780780000|2021-06-04 04:26:20|83407.8|83357.8|83407.2|83357.2|83408.7|83358.7|83407|83357|16
1622780790000|2021-06-04 04:26:30|83407.4|83357.4|83407.9|83357.9|83408.3|83358.3|83406.7|83356.7|15
1622780800000|2021-06-04 04:26:40|83407.6|83357.6|83408|83358|83409.6|83359.6|83405.4|83355.4|34
1622780810000|2021-06-04 04:26:50|83409.3|83359.3|83405|83355|83409.3|83359.3|83404.3|83354.3|20
1622780820000|2021-06-04 04:27:00|83405.5|83355.5|83405.4|83355.4|83405.8|83355.8|83404.8|83354.8|22
1622780830000|2021-06-04 04:27:10|83404.9|83354.9|83405.7|83355.7|83405.9|83355.9|83404.9|83354.9|6
1622780840000|2021-06-04 04:27:20|83405.8|83355.8|83405.1|83355.1|83406.5|83356.5|83404.1|83354.1|19
1622780850000|2021-06-04 04:27:30|83404.9|83354.9|83406.8|83356.8|83407|83357|83404.4|83354.4|21
1622780860000|2021-06-04 04:27:40|83406.9|83356.9|83407.3|83357.3|83407.6|83369.6|83392.4|83354.3|18
1622780870000|2021-06-04 04:27:50|83407.6|83357.6|83406.6|83356.6|83408.3|83358.3|83406.6|83356.6|37
1622780880000|2021-06-04 04:28:00|83407|83357|83407.1|83357.1|83408.9|83358.9|83406.7|83356.7|19
1622780890000|2021-06-04 04:28:10|83407|83357|83408.7|83358.7|83408.7|83358.7|83405.9|83355.9|11
1622780900000|2021-06-04 04:28:20|83408.6|83358.6|83409.3|83359.3|83410.1|83360.1|83407.6|83357.6|9
1622780910000|2021-06-04 04:28:30|83409.2|83359.2|83404.7|83354.7|83409.5|83359.5|83404.7|83354.7|26
1622780920000|2021-06-04 04:28:40|83405.3|83355.3|83403.4|83353.4|83405.7|83355.7|83402.5|83352.5|25
1622780930000|2021-06-04 04:28:50|83403.8|83353.8|83403.8|83353.8|83405.5|83355.5|83403|83353|21
1622780940000|2021-06-04 04:29:00|83404|83354|83403.6|83353.6|83405.4|83355.4|83402.8|83352.8|30
1622780950000|2021-06-04 04:29:10|83403.8|83353.8|83403.2|83353.2|83406.1|83356.1|83402.6|83352.6|27
1622780960000|2021-06-04 04:29:20|83403.3|83353.3|83405.3|83355.3|83405.4|83355.4|83402.6|83352.6|26
1622780970000|2021-06-04 04:29:30|83403.9|83353.9|83403.2|83353.2|83405.5|83355.5|83402.8|83352.8|31
1622780980000|2021-06-04 04:29:40|83402.9|83352.9|83403.1|83353.1|83404.7|83354.7|83402.5|83352.5|27
1622780990000|2021-06-04 04:29:50|83403|83353|83404.8|83354.8|83404.8|83354.8|83403|83353|23
1622781000000|2021-06-04 04:30:00|83404.6|83354.6|83405|83355|83405.8|83355.8|83404.3|83354.3|15
1622781010000|2021-06-04 04:30:10|83405.5|83355.5|83404|83354|83405.5|83355.5|83402.3|83352.3|15
1622781020000|2021-06-04 04:30:20|83404.1|83354.1|83403.5|83353.5|83404.7|83354.7|83403.5|83353.5|9
1622781030000|2021-06-04 04:30:30|83403.3|83353.3|83403.5|83353.5|83404.9|83354.9|83403|83353|30
1622781040000|2021-06-04 04:30:40|83402.3|83352.3|83401.5|83351.5|83403.4|83353.4|83400.9|83350.9|38
1622781050000|2021-06-04 04:30:50|83402.3|83352.3|83402.7|83352.7|83406.3|83356.3|83401.2|83351.2|27
1622781060000|2021-06-04 04:31:00|83402.8|83352.8|83401.9|83351.9|83404.2|83354.2|83401.9|83351.9|30
1622781070000|2021-06-04 04:31:10|83401.6|83351.6|83403.5|83353.5|83404.2|83354.2|83401.2|83351.2|27
1622781080000|2021-06-04 04:31:20|83403.4|83353.4|83401.7|83351.7|83403.8|83353.8|83401.7|83351.7|25
1622781090000|2021-06-04 04:31:30|83401.6|83351.6|83401.9|83351.9|83403.6|83353.6|83401|83351|31
1622781100000|2021-06-04 04:31:40|83400.6|83350.6|83400.6|83350.6|83401.3|83351.3|83400.3|83350.3|12
1622781110000|2021-06-04 04:31:50|83401.3|83351.3|83402.1|83352.1|83402.1|83352.1|83401|83351|29
1622781120000|2021-06-04 04:32:00|83402.2|83352.2|83402.3|83352.3|83403.8|83353.8|83401.2|83351.2|26
1622781130000|2021-06-04 04:32:10|83402.9|83352.9|83406.1|83356.1|83407|83357|83402.9|83352.9|22
1622781140000|2021-06-04 04:32:20|83406.2|83356.2|83401.8|83351.8|83406.4|83356.4|83401.7|83351.7|34
1622781150000|2021-06-04 04:32:30|83401.6|83351.6|83400.6|83350.6|83402.1|83352.1|83400.6|83350.6|19
1622781160000|2021-06-04 04:32:40|83400.4|83350.4|83401.4|83351.4|83401.7|83351.7|83400.4|83350.4|21
1622781170000|2021-06-04 04:32:50|83401.5|83351.5|83400.2|83350.2|83402.1|83352.1|83400.2|83350.2|16
1622781180000|2021-06-04 04:33:00|83400.3|83350.3|83401.4|83351.4|83401.9|83351.9|83400.3|83350.3|22
1622781190000|2021-06-04 04:33:10|83401.9|83351.9|83405.9|83355.9|83405.9|83355.9|83401.6|83351.6|31
1622781200000|2021-06-04 04:33:20|83405.6|83355.6|83406.9|83356.9|83407|83357|83405.2|83355.2|45
1622781210000|2021-06-04 04:33:30|83406.7|83356.7|83407.7|83357.7|83408|83358|83405.9|83355.9|40
1622781220000|2021-06-04 04:33:40|83407.6|83357.6|83407.5|83357.5|83407.7|83357.7|83407.3|83357.3|15
1622781230000|2021-06-04 04:33:50|83407.6|83357.6|83407.4|83357.4|83408.1|83358.1|83406.5|83356.5|18
1622781240000|2021-06-04 04:34:00|83407.1|83357.1|83404|83354|83407.5|83357.5|83404|83354|21
1622781250000|2021-06-04 04:34:10|83403.9|83353.9|83403.7|83353.7|83404.2|83354.2|83403.6|83353.6|15
1622781260000|2021-06-04 04:34:20|83403.4|83353.4|83404|83354|83406.3|83356.3|83403.4|83353.4|18
1622781270000|2021-06-04 04:34:30|83404.5|83354.5|83404.3|83354.3|83405|83355|83404.3|83354.3|14
1622781280000|2021-06-04 04:34:40|83404.8|83354.8|83404.1|83354.1|83404.8|83354.8|83403.1|83353.1|12
1622781290000|2021-06-04 04:34:50|83403.9|83353.9|83403.6|83353.6|83404|83354|83402.9|83352.9|10
1622781300000|2021-06-04 04:35:00|83403.8|83353.8|83403.9|83353.9|83404.6|83354.6|83402.6|83352.6|11
1622781310000|2021-06-04 04:35:10|83403.4|83353.4|83403.6|83353.6|83404.3|83354.3|83402.9|83352.9|29
1622781320000|2021-06-04 04:35:20|83403.5|83353.5|83407|83357|83408|83358|83403.4|83353.4|29
1622781330000|2021-06-04 04:35:30|83407.3|83357.3|83408.5|83358.5|83408.5|83358.5|83406.7|83356.7|35
1622781340000|2021-06-04 04:35:40|83409.2|83359.2|83408.5|83358.5|83409.2|83359.2|83407.3|83357.3|31
1622781350000|2021-06-04 04:35:50|83408.6|83358.6|83408.8|83358.8|83409.6|83359.6|83407.7|83357.7|31
1622781360000|2021-06-04 04:36:00|83408.7|83358.7|83408.5|83358.5|83408.9|83358.9|83408.1|83358.1|15
1622781370000|2021-06-04 04:36:10|83408.4|83358.4|83408.2|83358.2|83409.4|83359.4|83408.2|83358.2|17
1622781380000|2021-06-04 04:36:20|83408.1|83358.1|83408.3|83358.3|83408.5|83358.5|83407.9|83357.9|10
1622781390000|2021-06-04 04:36:30|83408.4|83358.4|83407.5|83357.5|83409.5|83359.5|83407.1|83357.1|23
1622781400000|2021-06-04 04:36:40|83407.6|83357.6|83406.4|83356.4|83407.6|83357.6|83405.9|83355.9|21
1622781410000|2021-06-04 04:36:50|83406.5|83356.5|83406.8|83356.8|83407|83357|83406.2|83356.2|15
1622781420000|2021-06-04 04:37:00|83407.4|83357.4|83405.7|83355.7|83407.4|83357.4|83405.7|83355.7|20
1622781430000|2021-06-04 04:37:10|83406.1|83356.1|83406.4|83356.4|83407|83357|83405.5|83355.5|29
1622781440000|2021-06-04 04:37:20|83406.1|83356.1|83405.6|83355.6|83407.1|83357.1|83405.5|83355.5|25
1622781450000|2021-06-04 04:37:30|83405.7|83355.7|83402.9|83352.9|83405.7|83355.7|83401.6|83351.6|33
1622781460000|2021-06-04 04:37:40|83403|83353|83404.1|83354.1|83405.1|83355.1|83403|83353|30
1622781470000|2021-06-04 04:37:50|83404.2|83354.2|83405|83355|83406.2|83356.2|83404.2|83354.2|32
1622781480000|2021-06-04 04:38:00|83405.7|83355.7|83405.7|83355.7|83407.4|83357.4|83404.2|83354.2|43
1622781490000|2021-06-04 04:38:10|83405.8|83355.8|83406.9|83356.9|83407.6|83357.6|83405.6|83355.6|38
1622781500000|2021-06-04 04:38:20|83406.3|83356.3|83405|83355|83406.3|83356.3|83403.2|83353.2|48
1622781510000|2021-06-04 04:38:30|83405.1|83355.1|83408.2|83358.2|83408.4|83358.4|83405.1|83355.1|38
1622781520000|2021-06-04 04:38:40|83408.3|83358.3|83407.1|83357.1|83408.3|83358.3|83407|83357|27
1622781530000|2021-06-04 04:38:50|83407|83357|83407.1|83357.1|83407.4|83357.4|83406.6|83356.6|25
1622781540000|2021-06-04 04:39:00|83407.3|83357.3|83406.5|83356.5|83407.6|83357.6|83405.7|83355.7|21
1622781550000|2021-06-04 04:39:10|83406.7|83356.7|83405.9|83355.9|83406.7|83356.7|83405.5|83355.5|14
1622781560000|2021-06-04 04:39:20|83406.5|83356.5|83406.2|83356.2|83407|83357|83404.8|83354.8|19
1622781570000|2021-06-04 04:39:30|83406.7|83356.7|83404.4|83354.4|83407.2|83357.2|83403|83353|42
1622781580000|2021-06-04 04:39:40|83404.8|83354.8|83405.4|83355.4|83405.9|83355.9|83404.7|83354.7|26
1622781590000|2021-06-04 04:39:50|83405.9|83355.9|83405.2|83355.2|83406.7|83356.7|83405.1|83355.1|23
1622781600000|2021-06-04 04:40:00|83405.6|83355.6|83406.3|83356.3|83406.4|83356.4|83403.6|83353.6|36
1622781610000|2021-06-04 04:40:10|83407|83357|83406.3|83356.3|83408.8|83358.8|83405.1|83355.1|44
1622781620000|2021-06-04 04:40:20|83406.4|83356.4|83407|83357|83408.4|83358.4|83406.3|83356.3|27
1622781630000|2021-06-04 04:40:30|83406.9|83356.9|83408.4|83358.4|83408.8|83358.8|83406.9|83356.9|26
1622781640000|2021-06-04 04:40:40|83408.3|83358.3|83407.9|83357.9|83409.1|83359.1|83407.8|83357.8|20
1622781650000|2021-06-04 04:40:50|83407.7|83357.7|83405.8|83355.8|83409.1|83359.1|83405.7|83355.7|38
1622781660000|2021-06-04 04:41:00|83406.1|83356.1|83405.2|83355.2|83406.3|83356.3|83404.8|83354.8|19
1622781670000|2021-06-04 04:41:10|83405.1|83355.1|83406|83356|83407.3|83357.3|83404.6|83354.6|32
1622781680000|2021-06-04 04:41:20|83406.6|83356.6|83406|83356|83408|83358|83404.6|83354.6|40
1622781690000|2021-06-04 04:41:30|83405.8|83355.8|83405.9|83355.9|83406.2|83356.2|83404.6|83354.6|29
1622781700000|2021-06-04 04:41:40|83406|83356|83406.2|83356.2|83408.4|83358.4|83405.5|83355.5|21
1622781710000|2021-06-04 04:41:50|83406.1|83356.1|83409.7|83359.7|83409.7|83359.7|83405.7|83355.7|23
1622781720000|2021-06-04 04:42:00|83409.1|83359.1|83410.4|83360.4|83411.8|83361.8|83409|83359|34
1622781730000|2021-06-04 04:42:10|83411.1|83361.1|83409.1|83359.1|83412.3|83362.3|83408.8|83358.8|26
1622781740000|2021-06-04 04:42:20|83409.7|83359.7|83410.5|83360.5|83410.7|83360.7|83409|83359|21
1622781750000|2021-06-04 04:42:30|83410.6|83360.6|83410.5|83360.5|83410.7|83360.7|83407.7|83357.7|21
1622781760000|2021-06-04 04:42:40|83409.3|83359.3|83407.4|83357.4|83410.5|83360.5|83407.1|83357.1|10
1622781770000|2021-06-04 04:42:50|83409.1|83359.1|83408.6|83358.6|83409.2|83359.2|83407.6|83357.6|15
1622781780000|2021-06-04 04:43:00|83408.7|83358.7|83409.4|83359.4|83410.2|83360.2|83408.3|83358.3|23
1622781790000|2021-06-04 04:43:10|83409.2|83359.2|83408.5|83358.5|83409.8|83359.8|83408.5|83358.5|24
1622781800000|2021-06-04 04:43:20|83408.7|83358.7|83408.3|83358.3|83409.3|83359.3|83405.6|83355.6|14
1622781810000|2021-06-04 04:43:30|83407.8|83357.8|83410.3|83360.3|83410.3|83360.3|83407.7|83357.7|13
1622781820000|2021-06-04 04:43:40|83410.2|83360.2|83408.7|83358.7|83410.4|83360.4|83408.4|83358.4|16
1622781830000|2021-06-04 04:43:50|83408.4|83358.4|83409|83359|83411.1|83361.1|83408.4|83358.4|20
1622781840000|2021-06-04 04:44:00|83409.3|83359.3|83408.9|83358.9|83410.8|83360.8|83408.9|83358.9|23
1622781850000|2021-06-04 04:44:10|83410|83360|83409|83359|83410.4|83360.4|83408.7|83358.7|18
1622781860000|2021-06-04 04:44:20|83408.9|83358.9|83408.9|83358.9|83409.3|83359.3|83407.4|83357.4|14
1622781870000|2021-06-04 04:44:30|83408.7|83358.7|83407.4|83357.4|83409.6|83359.6|83407.2|83357.2|11
1622781880000|2021-06-04 04:44:40|83407.6|83357.6|83407|83357|83408.6|83358.6|83407|83357|15
1622781890000|2021-06-04 04:44:50|83406.9|83356.9|83406.6|83356.6|83408.4|83358.4|83406.6|83356.6|15
1622781900000|2021-06-04 04:45:00|83406.2|83356.2|83408|83358|83408.6|83358.6|83406|83356|25
1622781910000|2021-06-04 04:45:10|83408.5|83358.5|83407|83357|83409.4|83359.4|83406.6|83356.6|29
1622781920000|2021-06-04 04:45:20|83406.7|83356.7|83406.7|83356.7|83408.4|83358.4|83406.5|83356.5|24
1622781930000|2021-06-04 04:45:30|83407.6|83357.6|83408|83358|83408.6|83358.6|83407.2|83357.2|24
1622781940000|2021-06-04 04:45:40|83408.3|83358.3|83408.6|83358.6|83408.9|83358.9|83407.8|83357.8|19
1622781950000|2021-06-04 04:45:50|83408.5|83358.5|83407.7|83357.7|83408.5|83358.5|83406.8|83356.8|18
1622781960000|2021-06-04 04:46:00|83407.5|83357.5|83408.8|83358.8|83408.8|83358.8|83407.2|83357.2|17
1622781970000|2021-06-04 04:46:10|83408.9|83358.9|83411.6|83361.6|83411.6|83361.6|83408.4|83358.4|17
1622781980000|2021-06-04 04:46:20|83411.2|83361.2|83407.4|83357.4|83411.2|83361.2|83407.4|83357.4|13
1622781990000|2021-06-04 04:46:30|83407.8|83357.8|83409.7|83359.7|83410|83360|83407.8|83357.8|9
1622782000000|2021-06-04 04:46:40|83410.5|83360.5|83410.4|83360.4|83410.9|83360.9|83410.2|83360.2|4
1622782010000|2021-06-04 04:46:50|83409.4|83359.4|83412|83362|83412|83362|83407.6|83357.6|9
1622782020000|2021-06-04 04:47:00|83409.6|83359.6|83409.7|83359.7|83411.1|83361.1|83408.3|83358.3|19
1622782030000|2021-06-04 04:47:10|83409.1|83359.1|83407.3|83357.3|83409.1|83359.1|83406.2|83356.2|20
1622782040000|2021-06-04 04:47:20|83409|83359|83406.5|83356.5|83410.3|83360.3|83406.2|83356.2|16
1622782050000|2021-06-04 04:47:30|83407|83357|83406.5|83356.5|83407.2|83357.2|83405.9|83355.9|20
1622782060000|2021-06-04 04:47:40|83406.3|83356.3|83405.4|83355.4|83407|83357|83405.4|83355.4|12
1622782070000|2021-06-04 04:47:50|83405.7|83355.7|83405.9|83355.9|83406.9|83356.9|83404.9|83354.9|17
1622782080000|2021-06-04 04:48:00|83406|83356|83403|83353|83406.6|83356.6|83403|83353|36
1622782090000|2021-06-04 04:48:10|83402.9|83352.9|83403.9|83353.9|83404.4|83354.4|83402.5|83352.5|28
1622782100000|2021-06-04 04:48:20|83404.1|83354.1|83404.6|83354.6|83404.6|83354.6|83403.2|83353.2|24
1622782110000|2021-06-04 04:48:30|83404.8|83354.8|83407.5|83357.5|83407.9|83357.9|83403.4|83353.4|22
1622782120000|2021-06-04 04:48:40|83407.6|83357.6|83406.7|83356.7|83407.6|83357.6|83406.3|83356.3|23
1622782130000|2021-06-04 04:48:50|83407.1|83357.1|83404.1|83354.1|83407.1|83357.1|83403.5|83353.5|26
1622782140000|2021-06-04 04:49:00|83404|83354|83401.6|83351.6|83405|83355|83401.3|83351.3|33
1622782150000|2021-06-04 04:49:10|83402.2|83352.2|83401.6|83351.6|83402.7|83352.7|83400.8|83350.8|35
1622782160000|2021-06-04 04:49:20|83401.3|83351.3|83400.1|83350.1|83402.5|83352.5|83400.1|83350.1|21
1622782170000|2021-06-04 04:49:30|83400.9|83350.9|83401.4|83351.4|83402|83352|83399.6|83349.6|35
1622782180000|2021-06-04 04:49:40|83401.8|83351.8|83402.7|83352.7|83403.5|83353.5|83400.8|83350.8|17
1622782190000|2021-06-04 04:49:50|83403|83353|83402.6|83352.6|83404|83354|83400.7|83350.7|33
1622782200000|2021-06-04 04:50:00|83403.2|83353.2|83403.4|83353.4|83405.8|83355.8|83402.5|83352.5|30
1622782210000|2021-06-04 04:50:10|83403.5|83353.5|83402.9|83352.9|83405.5|83355.5|83402.9|83352.9|14
1622782220000|2021-06-04 04:50:20|83402.8|83352.8|83401.7|83351.7|83404|83354|83401.6|83351.6|26
1622782230000|2021-06-04 04:50:30|83401.8|83351.8|83404.7|83354.7|83404.7|83354.7|83401.3|83351.3|30
1622782240000|2021-06-04 04:50:40|83404.6|83354.6|83405.7|83355.7|83406|83356|83403.5|83353.5|21
1622782250000|2021-06-04 04:50:50|83405.5|83355.5|83408.3|83358.3|83409.7|83359.7|83404.7|83354.7|36
1622782260000|2021-06-04 04:51:00|83409.9|83359.9|83410.5|83360.5|83410.9|83360.9|83408.5|83358.5|42
1622782270000|2021-06-04 04:51:10|83410.6|83360.6|83409.5|83359.5|83411|83361|83409.5|83359.5|16
1622782280000|2021-06-04 04:51:20|83409.9|83359.9|83411.8|83361.8|83413|83363|83409.8|83359.8|30
1622782290000|2021-06-04 04:51:30|83412.6|83362.6|83412|83362|83412.9|83362.9|83411.6|83361.6|23
1622782300000|2021-06-04 04:51:40|83413.7|83363.7|83415.9|83365.9|83415.9|83365.9|83411.4|83361.4|26
1622782310000|2021-06-04 04:51:50|83415.6|83365.6|83415.1|83365.1|83417|83367|83413.9|83363.9|61
1622782320000|2021-06-04 04:52:00|83415|83365|83415.7|83365.7|83416.7|83366.7|83413.7|83363.7|48
1622782330000|2021-06-04 04:52:10|83415.9|83365.9|83415.3|83365.3|83416.1|83366.1|83415|83365|17
1622782340000|2021-06-04 04:52:20|83415.2|83365.2|83415|83365|83415.8|83365.8|83414.6|83364.6|18
1622782350000|2021-06-04 04:52:30|83415.4|83365.4|83415.4|83365.4|83416.5|83366.5|83413.9|83363.9|25
1622782360000|2021-06-04 04:52:40|83415.6|83365.6|83413.6|83363.6|83415.8|83365.8|83411.9|83361.9|28
1622782370000|2021-06-04 04:52:50|83413.5|83363.5|83412.6|83362.6|83413.5|83363.5|83412.4|83362.4|20
1622782380000|2021-06-04 04:53:00|83413.5|83363.5|83413.4|83363.4|83414.3|83364.3|83412.3|83362.3|18
1622782390000|2021-06-04 04:53:10|83413.3|83363.3|83414.7|83364.7|83417.8|83367.8|83413.3|83363.3|23
1622782400000|2021-06-04 04:53:20|83414.3|83364.3|83415.6|83365.6|83415.6|83365.6|83412.4|83362.4|23
1622782410000|2021-06-04 04:53:30|83415.2|83365.2|83415.2|83365.2|83416.2|83366.2|83412.3|83362.3|34
1622782420000|2021-06-04 04:53:40|83415|83365|83415.7|83365.7|83416.9|83366.9|83413.3|83363.3|47
1622782430000|2021-06-04 04:53:50|83416|83366|83414.5|83364.5|83417.6|83367.6|83414.3|83364.3|31
1622782440000|2021-06-04 04:54:00|83414.2|83364.2|83413|83363|83415.8|83365.8|83413|83363|24
1622782450000|2021-06-04 04:54:10|83413.9|83363.9|83416|83366|83416.5|83366.5|83413.1|83363.1|16
1622782460000|2021-06-04 04:54:20|83417.2|83367.2|83414.9|83364.9|83420.5|83370.5|83413.8|83363.8|27
1622782470000|2021-06-04 04:54:30|83414.8|83364.8|83413.3|83363.3|83415.8|83365.8|83412.4|83362.4|30
1622782480000|2021-06-04 04:54:40|83413.9|83363.9|83413.7|83363.7|83414.5|83364.5|83412.3|83362.3|29
1622782490000|2021-06-04 04:54:50|83414.1|83364.1|83414.1|83364.1|83415.1|83365.1|83413.5|83363.5|26
1622782500000|2021-06-04 04:55:00|83414.2|83364.2|83414.8|83364.8|83418.1|83368.1|83413.9|83363.9|25
1622782510000|2021-06-04 04:55:10|83414.7|83364.7|83414.7|83364.7|83415.9|83365.9|83414.3|83364.3|22
1622782520000|2021-06-04 04:55:20|83414.8|83364.8|83413.3|83363.3|83415.8|83365.8|83413.3|83363.3|21
1622782530000|2021-06-04 04:55:30|83413|83363|83414.8|83364.8|83415.2|83365.2|83412.9|83362.9|13
1622782540000|2021-06-04 04:55:40|83415.2|83365.2|83414.7|83364.7|83417.5|83367.5|83413.4|83363.4|26
1622782550000|2021-06-04 04:55:50|83414.6|83364.6|83415.1|83365.1|83417|83367|83414.6|83364.6|26
1622782560000|2021-06-04 04:56:00|83415.7|83365.7|83416.1|83366.1|83416.7|83366.7|83414.6|83364.6|19
1622782570000|2021-06-04 04:56:10|83415.8|83365.8|83415.1|83365.1|83416.3|83366.3|83414.7|83364.7|19
1622782580000|2021-06-04 04:56:20|83415.2|83365.2|83415|83365|83415.5|83365.5|83414.1|83364.1|18
1622782590000|2021-06-04 04:56:30|83414.7|83364.7|83415.5|83365.5|83416.6|83366.6|83414.6|83364.6|18
1622782600000|2021-06-04 04:56:40|83415.3|83365.3|83416.3|83366.3|83416.5|83366.5|83413.5|83363.5|16
1622782610000|2021-06-04 04:56:50|83416|83366|83416|83366|83416.7|83366.7|83413.5|83363.5|25
1622782620000|2021-06-04 04:57:00|83416.5|83366.5|83415.1|83365.1|83418.4|83368.4|83413.1|83363.1|15
1622782630000|2021-06-04 04:57:10|83414.4|83364.4|83415.5|83365.5|83416.6|83366.6|83414.1|83364.1|23
1622782640000|2021-06-04 04:57:20|83415.1|83365.1|83413.9|83363.9|83416.2|83366.2|83412.8|83362.8|16
1622782650000|2021-06-04 04:57:30|83414.9|83364.9|83415.7|83365.7|83417.6|83367.6|83413.1|83363.1|18
1622782660000|2021-06-04 04:57:40|83415.8|83365.8|83418|83368|83418|83368|83415.8|83365.8|24
1622782670000|2021-06-04 04:57:50|83418.8|83368.8|83416.5|83366.5|83418.9|83368.9|83415.3|83365.3|21
1622782680000|2021-06-04 04:58:00|83416.6|83366.6|83419.2|83369.2|83419.4|83369.4|83416|83366|24
1622782690000|2021-06-04 04:58:10|83419.3|83369.3|83417.8|83367.8|83419.9|83369.9|83417.8|83367.8|18
1622782700000|2021-06-04 04:58:20|83418.1|83368.1|83418.3|83368.3|83419.1|83369.1|83416.2|83366.2|56
1622782710000|2021-06-04 04:58:30|83418.5|83368.5|83418.4|83368.4|83419.5|83369.5|83417.9|83367.9|15
1622782720000|2021-06-04 04:58:40|83418.5|83368.5|83419.1|83369.1|83419.8|83369.8|83418.1|83368.1|47
1622782730000|2021-06-04 04:58:50|83419|83369|83416.5|83366.5|83419|83369|83415.6|83365.6|25
1622782740000|2021-06-04 04:59:00|83416.2|83366.2|83415.7|83365.7|83417.8|83367.8|83415.7|83365.7|31
1622782750000|2021-06-04 04:59:10|83416.4|83366.4|83415.1|83365.1|83418|83368|83413.9|83363.9|32
1622782760000|2021-06-04 04:59:20|83415.4|83365.4|83417|83367|83418.1|83368.1|83414.3|83364.3|40
1622782770000|2021-06-04 04:59:30|83416.9|83366.9|83415.8|83365.8|83417.2|83367.2|83415.7|83365.7|40
1622782780000|2021-06-04 04:59:40|83416.1|83366.1|83415.5|83365.5|83416.3|83366.3|83414.9|83364.9|17
1622782790000|2021-06-04 04:59:50|83415.7|83365.7|83413.9|83363.9|83416.4|83366.4|83413.7|83363.7|23
1622782800000|2021-06-04 05:00:00|83414.5|83364.5|83411.7|83361.7|83414.5|83364.5|83410|83360|60
1622782810000|2021-06-04 05:00:10|83412.1|83362.1|83410.1|83360.1|83412.3|83362.3|83409.4|83359.4|66
1622782820000|2021-06-04 05:00:20|83410.4|83360.4|83411.7|83361.7|83412.5|83362.5|83407.8|83357.8|73
1622782830000|2021-06-04 05:00:30|83411.9|83361.9|83410.5|83360.5|83412.1|83362.1|83408.7|83358.7|79
1622782840000|2021-06-04 05:00:40|83410.9|83360.9|83417.3|83367.3|83417.8|83367.8|83410.4|83360.4|66
1622782850000|2021-06-04 05:00:50|83416.7|83366.7|83413.7|83363.7|83417.5|83367.5|83412.1|83362.1|66
1622782860000|2021-06-04 05:01:00|83413.9|83363.9|83413.1|83363.1|83415.2|83365.2|83412|83362|66
1622782870000|2021-06-04 05:01:10|83413.7|83363.7|83413.6|83363.6|83416|83366|83411.9|83361.9|63
1622782880000|2021-06-04 05:01:20|83413.2|83363.2|83412.9|83362.9|83414.4|83364.4|83412.4|83362.4|69
1622782890000|2021-06-04 05:01:30|83413.4|83363.4|83413.6|83363.6|83415|83365|83413.2|83363.2|61
1622782900000|2021-06-04 05:01:40|83413.5|83363.5|83411.5|83361.5|83415.4|83365.4|83410.3|83360.3|76
1622782910000|2021-06-04 05:01:50|83411.7|83361.7|83412.6|83362.6|83413.4|83363.4|83409.7|83359.7|76
1622782920000|2021-06-04 05:02:00|83412.2|83362.2|83414.1|83364.1|83415.3|83365.3|83411.4|83361.4|67
1622782930000|2021-06-04 05:02:10|83414.2|83364.2|83412.6|83362.6|83415.8|83365.8|83410.5|83360.5|78
1622782940000|2021-06-04 05:02:20|83411.5|83361.5|83413.4|83363.4|83415|83365|83410.7|83360.7|69
1622782950000|2021-06-04 05:02:30|83413.2|83363.2|83414.6|83364.6|83416.3|83366.3|83413|83363|72
1622782960000|2021-06-04 05:02:40|83413.9|83363.9|83414.2|83364.2|83416.1|83366.1|83413.3|83363.3|48
1622782970000|2021-06-04 05:02:50|83413.8|83363.8|83414.6|83364.6|83415.4|83365.4|83413.1|83363.1|67
1622782980000|2021-06-04 05:03:00|83414.9|83364.9|83413|83363|83415.4|83365.4|83412.8|83362.8|75
1622782990000|2021-06-04 05:03:10|83413.3|83363.3|83414.6|83364.6|83415.7|83365.7|83412.6|83362.6|60
1622783000000|2021-06-04 05:03:20|83414|83364|83414.1|83364.1|83415|83365|83411.8|83361.8|71
1622783010000|2021-06-04 05:03:30|83413.7|83363.7|83413.6|83363.6|83414.5|83364.5|83412.9|83362.9|72
1622783020000|2021-06-04 05:03:40|83413|83363|83413|83363|83414.9|83364.9|83411.7|83361.7|62
1622783030000|2021-06-04 05:03:50|83412.3|83362.3|83414.8|83364.8|83415.8|83365.8|83412.2|83362.2|69
1622783040000|2021-06-04 05:04:00|83414.7|83364.7|83413.7|83363.7|83415.3|83365.3|83412.6|83362.6|52
1622783050000|2021-06-04 05:04:10|83414.2|83364.2|83415.8|83365.8|83416.1|83366.1|83414|83364|60
1622783060000|2021-06-04 05:04:20|83416|83366|83413.2|83363.2|83416.8|83366.8|83413.1|83363.1|56
1622783070000|2021-06-04 05:04:30|83413.7|83363.7|83416.1|83366.1|83416.6|83366.6|83413.2|83363.2|62
1622783080000|2021-06-04 05:04:40|83416.3|83366.3|83414|83364|83417.5|83367.5|83413.2|83363.2|67
1622783090000|2021-06-04 05:04:50|83413.9|83363.9|83415.7|83365.7|83416.5|83366.5|83413.7|83363.7|61
1622783100000|2021-06-04 05:05:00|83416|83366|83415.9|83365.9|83418.2|83368.2|83414.8|83364.8|50
1622783110000|2021-06-04 05:05:10|83415.8|83365.8|83418.5|83368.5|83420.8|83370.8|83415.2|83365.2|61
1622783120000|2021-06-04 05:05:20|83418.8|83368.8|83415.8|83365.8|83419.5|83369.5|83415.2|83365.2|45
1622783130000|2021-06-04 05:05:30|83416.3|83366.3|83417|83367|83417.9|83367.9|83415.8|83365.8|34
1622783140000|2021-06-04 05:05:40|83416.6|83366.6|83417.2|83367.2|83418.2|83368.2|83416.2|83366.2|34
1622783150000|2021-06-04 05:05:50|83417.7|83367.7|83418.4|83368.4|83419.6|83369.6|83416|83366|49
1622783160000|2021-06-04 05:06:00|83416.5|83366.5|83417.7|83367.7|83418.2|83368.2|83415.8|83365.8|43
1622783170000|2021-06-04 05:06:10|83417.8|83367.8|83416.9|83366.9|83418.7|83368.7|83416.4|83366.4|55
1622783180000|2021-06-04 05:06:20|83416.7|83366.7|83416.7|83366.7|83417.1|83367.1|83414.8|83364.8|33
1622783190000|2021-06-04 05:06:30|83416.2|83366.2|83414.4|83364.4|83417.3|83367.3|83414.3|83364.3|46
1622783200000|2021-06-04 05:06:40|83415|83365|83414.8|83364.8|83416.2|83366.2|83413.3|83363.3|46
1622783210000|2021-06-04 05:06:50|83416.2|83366.2|83416.1|83366.1|83417.1|83367.1|83413.7|83363.7|59
1622783220000|2021-06-04 05:07:00|83415.6|83365.6|83415.9|83365.9|83417.7|83367.7|83414.7|83364.7|47
1622783230000|2021-06-04 05:07:10|83416|83366|83416.3|83366.3|83419.2|83369.2|83415.7|83365.7|56
1622783240000|2021-06-04 05:07:20|83416.1|83366.1|83416.7|83366.7|83417.4|83367.4|83415.6|83365.6|46
1622783250000|2021-06-04 05:07:30|83417.4|83367.4|83416.2|83366.2|83417.9|83367.9|83416.2|83366.2|30
1622783260000|2021-06-04 05:07:40|83417|83367|83419.5|83369.5|83420.1|83370.1|83416.5|83366.5|37
1622783270000|2021-06-04 05:07:50|83419.6|83369.6|83419.1|83369.1|83420|83370|83417.8|83367.8|43
1622783280000|2021-06-04 05:08:00|83418.3|83368.3|83418.3|83368.3|83420.3|83370.3|83418|83368|37
1622783290000|2021-06-04 05:08:10|83418.2|83368.2|83418.8|83368.8|83419.2|83369.2|83418|83368|42
1622783300000|2021-06-04 05:08:20|83418.6|83368.6|83415.6|83365.6|83420.3|83370.3|83414.9|83364.9|59
1622783310000|2021-06-04 05:08:30|83416.3|83366.3|83414.8|83364.8|83417|83367|83414.6|83364.6|47
1622783320000|2021-06-04 05:08:40|83415.3|83365.3|83415.6|83365.6|83418.1|83368.1|83414.2|83364.2|36
1622783330000|2021-06-04 05:08:50|83415.5|83365.5|83418.4|83368.4|83419|83369|83413.9|83363.9|36
1622783340000|2021-06-04 05:09:00|83418.6|83368.6|83416.6|83366.6|83418.8|83368.8|83415.1|83365.1|37
1622783350000|2021-06-04 05:09:10|83417.3|83367.3|83418.1|83368.1|83419.6|83369.6|83414.2|83364.2|43
1622783360000|2021-06-04 05:09:20|83418.6|83368.6|83416.4|83366.4|83419.8|83369.8|83414.8|83364.8|37
1622783370000|2021-06-04 05:09:30|83416.1|83366.1|83417.5|83367.5|83418.4|83368.4|83415.7|83365.7|35
1622783380000|2021-06-04 05:09:40|83417.3|83367.3|83419.1|83369.1|83419.8|83369.8|83417.3|83367.3|23
1622783390000|2021-06-04 05:09:50|83420.9|83370.9|83418.7|83368.7|83420.9|83370.9|83417.1|83367.1|58
1622783400000|2021-06-04 05:10:00|83418.8|83368.8|83439.8|83389.8|83446.4|83396.4|83418.4|83368.4|55
1622783410000|2021-06-04 05:10:10|83437|83387|83441|83391|83444.9|83394.9|83436.9|83386.9|77
1622783420000|2021-06-04 05:10:20|83438|83388|83437.7|83387.7|83444.5|83394.5|83435.3|83385.3|78
1622783430000|2021-06-04 05:10:30|83436.9|83386.9|83437.2|83387.2|83439|83389|83435.3|83385.3|77
1622783440000|2021-06-04 05:10:40|83436.8|83386.8|83437.4|83387.4|83439.7|83389.7|83436|83386|76
1622783450000|2021-06-04 05:10:50|83438|83388|83434.5|83384.5|83439|83389|83432.7|83382.7|77
1622783460000|2021-06-04 05:11:00|83433.4|83383.4|83436.4|83386.4|83438|83388|83433.4|83383.4|79
1622783470000|2021-06-04 05:11:10|83438.1|83388.1|83435|83385|83438.1|83388.1|83434.1|83384.1|67
1622783480000|2021-06-04 05:11:20|83435.1|83385.1|83434.7|83384.7|83437.5|83387.5|83433.8|83383.8|62
1622783490000|2021-06-04 05:11:30|83433.5|83383.5|83438.5|83388.5|83439.7|83389.7|83433.5|83383.5|60
1622783500000|2021-06-04 05:11:40|83438.6|83388.6|83442.8|83392.8|83444.1|83394.1|83435.7|83385.7|66
1622783510000|2021-06-04 05:11:50|83442|83392|83442.8|83392.8|83446.2|83396.2|83439.9|83389.9|76
1622783520000|2021-06-04 05:12:00|83443|83393|83445.4|83395.4|83445.4|83395.4|83441.6|83391.6|60
1622783530000|2021-06-04 05:12:10|83444|83394|83443.1|83393.1|83445.2|83395.2|83441.2|83391.2|65
1622783540000|2021-06-04 05:12:20|83444.4|83394.4|83444.8|83394.8|83445.6|83395.6|83442.1|83392.1|62
1622783550000|2021-06-04 05:12:30|83444.5|83394.5|83443.8|83393.8|83446.3|83396.3|83442|83392|61
1622783560000|2021-06-04 05:12:40|83444.6|83394.6|83447.7|83397.7|83449.8|83399.8|83442.6|83392.6|70
1622783570000|2021-06-04 05:12:50|83446.6|83396.6|83448.1|83398.1|83448.8|83398.8|83445.3|83395.3|64
1622783580000|2021-06-04 05:13:00|83446.9|83396.9|83447.2|83397.2|83449|83399|83445.4|83395.4|69
1622783590000|2021-06-04 05:13:10|83447.6|83397.6|83448.3|83398.3|83448.9|83398.9|83444.1|83394.1|74
1622783600000|2021-06-04 05:13:20|83447.4|83397.4|83449.8|83399.8|83449.8|83399.8|83445|83395|62
1622783610000|2021-06-04 05:13:30|83448.8|83398.8|83448.1|83398.1|83448.8|83398.8|83444.6|83394.6|77
1622783620000|2021-06-04 05:13:40|83448.2|83398.2|83449.6|83399.6|83451.2|83401.2|83445.4|83395.4|66
1622783630000|2021-06-04 05:13:50|83448.2|83398.2|83448.7|83398.7|83449.6|83399.6|83446|83396|67
1622783640000|2021-06-04 05:14:00|83447.5|83397.5|83447.2|83397.2|83448.7|83398.7|83445.7|83395.7|76
1622783650000|2021-06-04 05:14:10|83447.7|83397.7|83445.8|83395.8|83448.8|83398.8|83445.4|83395.4|74
1622783660000|2021-06-04 05:14:20|83447.8|83397.8|83445|83395|83449.6|83399.6|83442.7|83392.7|77
1622783670000|2021-06-04 05:14:30|83443.4|83393.4|83441.5|83391.5|83445.5|83395.5|83439.6|83389.6|68
1622783680000|2021-06-04 05:14:40|83443.1|83393.1|83444.6|83394.6|83445.3|83395.3|83441.5|83391.5|65
1622783690000|2021-06-04 05:14:50|83444.2|83394.2|83442.2|83392.2|83445.6|83395.6|83440.9|83390.9|66
1622783700000|2021-06-04 05:15:00|83443.4|83393.4|83441.1|83391.1|83446.2|83396.2|83440.2|83390.2|64
1622783710000|2021-06-04 05:15:10|83441.5|83391.5|83441.7|83391.7|83445.2|83395.2|83440.8|83390.8|54
1622783720000|2021-06-04 05:15:20|83441.9|83391.9|83440.6|83390.6|83443.1|83393.1|83438.8|83388.8|61
1622783730000|2021-06-04 05:15:30|83440|83390|83439.9|83389.9|83440.9|83390.9|83436.8|83386.8|71
1622783740000|2021-06-04 05:15:40|83439.1|83389.1|83439|83389|83439.7|83389.7|83435.5|83385.5|70
1622783750000|2021-06-04 05:15:50|83438|83388|83439.6|83389.6|83441.1|83391.1|83436.2|83386.2|67
1622783760000|2021-06-04 05:16:00|83438.7|83388.7|83436.4|83386.4|83440.7|83390.7|83433.5|83383.5|70
1622783770000|2021-06-04 05:16:10|83434.3|83384.3|83437.4|83387.4|83440.1|83390.1|83434.3|83384.3|66
1622783780000|2021-06-04 05:16:20|83437.8|83387.8|83433.4|83383.4|83439.2|83389.2|83431.6|83381.6|70
1622783790000|2021-06-04 05:16:30|83434.9|83384.9|83433.7|83383.7|83437.1|83387.1|83432.3|83382.3|64
1622783800000|2021-06-04 05:16:40|83433.6|83383.6|83433.4|83383.4|83436|83386|83429.8|83379.8|59
1622783810000|2021-06-04 05:16:50|83433.1|83383.1|83431.2|83381.2|83435.6|83385.6|83430.7|83380.7|74
1622783820000|2021-06-04 05:17:00|83430.7|83380.7|83430.5|83380.5|83436.8|83386.8|83428.6|83378.6|65
1622783830000|2021-06-04 05:17:10|83431.3|83381.3|83433.4|83383.4|83435.3|83385.3|83428.8|83378.8|73
1622783840000|2021-06-04 05:17:20|83434.2|83384.2|83433.4|83383.4|83438.7|83388.7|83432.5|83382.5|67
1622783850000|2021-06-04 05:17:30|83433.6|83383.6|83431.8|83381.8|83438.1|83388.1|83430|83380|71
1622783860000|2021-06-04 05:17:40|83431.6|83381.6|83431|83381|83433.7|83383.7|83428.2|83378.2|70
1622783870000|2021-06-04 05:17:50|83430.5|83380.5|83428.2|83378.2|83434.9|83384.9|83426.4|83376.4|68
1622783880000|2021-06-04 05:18:00|83428|83378|83430.2|83380.2|83431.9|83381.9|83425.2|83375.2|77
1622783890000|2021-06-04 05:18:10|83430.1|83380.1|83431.5|83381.5|83432.9|83382.9|83426.2|83376.2|78
1622783900000|2021-06-04 05:18:20|83430.4|83380.4|83426.6|83376.6|83433.5|83383.5|83425.2|83375.2|66
1622783910000|2021-06-04 05:18:30|83426.9|83376.9|83427.7|83377.7|83430.9|83380.9|83425.7|83375.7|63
1622783920000|2021-06-04 05:18:40|83432.2|83382.2|83428.1|83378.1|83432.2|83382.2|83425.8|83375.8|71
1622783930000|2021-06-04 05:18:50|83427.1|83377.1|83425.3|83375.3|83430.9|83380.9|83425.3|83375.3|65
1622783940000|2021-06-04 05:19:00|83426.1|83376.1|83427.6|83377.6|83430.8|83380.8|83426|83376|71
1622783950000|2021-06-04 05:19:10|83427.9|83377.9|83426.2|83376.2|83431.6|83381.6|83426.1|83376.1|69
1622783960000|2021-06-04 05:19:20|83425.8|83375.8|83423.8|83373.8|83427.2|83377.2|83421.7|83371.7|74
1622783970000|2021-06-04 05:19:30|83423.2|83373.2|83424.1|83374.1|83424.6|83374.6|83421.8|83371.8|68
1622783980000|2021-06-04 05:19:40|83424.2|83374.2|83421.2|83371.2|83425.3|83375.3|83420.7|83370.7|59
1622783990000|2021-06-04 05:19:50|83421.3|83371.3|83420.9|83370.9|83424.4|83374.4|83419.2|83369.2|69
1622784000000|2021-06-04 05:20:00|83419.8|83369.8|83422.6|83372.6|83423.9|83373.9|83419.7|83369.7|62
1622784010000|2021-06-04 05:20:10|83421.8|83371.8|83420.9|83370.9|83424.5|83374.5|83419|83369|58
1622784020000|2021-06-04 05:20:20|83420.4|83370.4|83420.9|83370.9|83423.8|83373.8|83417.9|83367.9|65
1622784030000|2021-06-04 05:20:30|83421.4|83371.4|83423.9|83373.9|83426.9|83376.9|83420.4|83370.4|64
1622784040000|2021-06-04 05:20:40|83424.3|83374.3|83424.9|83374.9|83427.3|83377.3|83422.2|83372.2|74
1622784050000|2021-06-04 05:20:50|83424.4|83374.4|83430.8|83380.8|83430.8|83380.8|83422.8|83372.8|63
1622784060000|2021-06-04 05:21:00|83431|83381|83425.2|83375.2|83431|83381|83424|83374|69
1622784070000|2021-06-04 05:21:10|83425.3|83375.3|83426.7|83376.7|83426.9|83376.9|83422.7|83372.7|69
1622784080000|2021-06-04 05:21:20|83427|83377|83427.1|83377.1|83428.6|83378.6|83423.8|83373.8|65
1622784090000|2021-06-04 05:21:30|83427.3|83377.3|83425.9|83375.9|83429.8|83379.8|83424.1|83374.1|60
1622784100000|2021-06-04 05:21:40|83426|83376|83425.8|83375.8|83428.4|83378.4|83422.7|83372.7|64
1622784110000|2021-06-04 05:21:50|83425.5|83375.5|83429.7|83379.7|83434.1|83384.1|83423.6|83373.6|62
1622784120000|2021-06-04 05:22:00|83429.3|83379.3|83429.4|83379.4|83432.4|83382.4|83427.7|83377.7|66
1622784130000|2021-06-04 05:22:10|83430.6|83380.6|83432.1|83382.1|83432.9|83382.9|83428.2|83378.2|66
1622784140000|2021-06-04 05:22:20|83431.4|83381.4|83429.7|83379.7|83433.4|83383.4|83428.1|83378.1|62
1622784150000|2021-06-04 05:22:30|83430.3|83380.3|83429.2|83379.2|83432.8|83382.8|83428.9|83378.9|70
1622784160000|2021-06-04 05:22:40|83430.5|83380.5|83429.5|83379.5|83433.1|83383.1|83428.2|83378.2|74
1622784170000|2021-06-04 05:22:50|83429.4|83379.4|83428.4|83378.4|83432.3|83382.3|83427|83377|63
1622784180000|2021-06-04 05:23:00|83428.1|83378.1|83427.4|83377.4|83430.1|83380.1|83426.4|83376.4|69
1622784190000|2021-06-04 05:23:10|83427|83377|83432.3|83382.3|83432.4|83382.4|83426.5|83376.5|63
1622784200000|2021-06-04 05:23:20|83429.9|83379.9|83424.3|83374.3|83431.9|83381.9|83422.4|83372.4|70
1622784210000|2021-06-04 05:23:30|83424.2|83374.2|83427.9|83377.9|83430.8|83380.8|83422.7|83372.7|64
1622784220000|2021-06-04 05:23:40|83427.8|83377.8|83427.8|83377.8|83430.8|83380.8|83425.4|83375.4|72
1622784230000|2021-06-04 05:23:50|83426.4|83376.4|83427.8|83377.8|83430.2|83380.2|83425.4|83375.4|70
1622784240000|2021-06-04 05:24:00|83427.9|83377.9|83427.7|83377.7|83429.5|83379.5|83426|83376|66
1622784250000|2021-06-04 05:24:10|83428.5|83378.5|83428.3|83378.3|83431.5|83381.5|83426.6|83376.6|70
1622784260000|2021-06-04 05:24:20|83428.2|83378.2|83428.4|83378.4|83431.2|83381.2|83424|83374|56
1622784270000|2021-06-04 05:24:30|83428.3|83378.3|83428.8|83378.8|83431.3|83381.3|83427.9|83377.9|73
1622784280000|2021-06-04 05:24:40|83429.8|83379.8|83428.3|83378.3|83431.7|83381.7|83427.7|83377.7|70
1622784290000|2021-06-04 05:24:50|83428.8|83378.8|83424|83374|83432.1|83382.1|83422.6|83372.6|70
1622784300000|2021-06-04 05:25:00|83426.6|83376.6|83427|83377|83428.5|83378.5|83422.2|83372.2|65
1622784310000|2021-06-04 05:25:10|83426.8|83376.8|83427|83377|83428.5|83378.5|83423.9|83373.9|64
1622784320000|2021-06-04 05:25:20|83426.4|83376.4|83426.1|83376.1|83428.2|83378.2|83424.6|83374.6|66
1622784330000|2021-06-04 05:25:30|83426|83376|83427.1|83377.1|83428.3|83378.3|83424.7|83374.7|62
1622784340000|2021-06-04 05:25:40|83426.1|83376.1|83426.7|83376.7|83428.4|83378.4|83425.4|83375.4|60
1622784350000|2021-06-04 05:25:50|83426.5|83376.5|83427.8|83377.8|83429|83379|83424.7|83374.7|71
1622784360000|2021-06-04 05:26:00|83427.9|83377.9|83428.6|83378.6|83431.2|83381.2|83426.2|83376.2|68
1622784370000|2021-06-04 05:26:10|83428.8|83378.8|83430|83380|83433.5|83383.5|83427.5|83377.5|68
1622784380000|2021-06-04 05:26:20|83429.8|83379.8|83428.6|83378.6|83432.5|83382.5|83427.9|83377.9|65
1622784390000|2021-06-04 05:26:30|83428.4|83378.4|83430|83380|83432.2|83382.2|83427|83377|74
1622784400000|2021-06-04 05:26:40|83430.4|83380.4|83430.5|83380.5|83432.6|83382.6|83427.2|83377.2|61
1622784410000|2021-06-04 05:26:50|83430.1|83380.1|83430.4|83380.4|83431.9|83381.9|83429.4|83379.4|56
1622784420000|2021-06-04 05:27:00|83430.2|83380.2|83433.8|83383.8|83434.4|83384.4|83428.4|83378.4|62
1622784430000|2021-06-04 05:27:10|83433.5|83383.5|83434.2|83384.2|83437|83387|83431.7|83381.7|71
1622784440000|2021-06-04 05:27:20|83433.6|83383.6|83438.6|83388.6|83438.6|83388.6|83431.4|83381.4|66
1622784450000|2021-06-04 05:27:30|83437.9|83387.9|83444.3|83394.3|83445|83395|83435.6|83385.6|73
1622784460000|2021-06-04 05:27:40|83446.4|83396.4|83446.6|83396.6|83448.9|83398.9|83443.3|83393.3|71
1622784470000|2021-06-04 05:27:50|83446.1|83396.1|83446.4|83396.4|83449.3|83399.3|83445.4|83395.4|67
1622784480000|2021-06-04 05:28:00|83446.1|83396.1|83443.5|83393.5|83448.8|83398.8|83441.3|83391.3|67
1622784490000|2021-06-04 05:28:10|83446|83396|83445.1|83395.1|83447.2|83397.2|83442.5|83392.5|71
1622784500000|2021-06-04 05:28:20|83444.7|83394.7|83441.9|83391.9|83447.1|83397.1|83441.5|83391.5|67
1622784510000|2021-06-04 05:28:30|83442.1|83392.1|83446.4|83396.4|83447|83397|83440.6|83390.6|74
1622784520000|2021-06-04 05:28:40|83446.6|83396.6|83448.5|83398.5|83451.4|83401.4|83443.3|83393.3|76
1622784530000|2021-06-04 05:28:50|83448.2|83398.2|83449.3|83399.3|83451.9|83401.9|83445.8|83395.8|69
1622784540000|2021-06-04 05:29:00|83449|83399|83449.4|83399.4|83451|83401|83446.9|83396.9|65
1622784550000|2021-06-04 05:29:10|83449.2|83399.2|83449.1|83399.1|83451.1|83401.1|83446.7|83396.7|68
1622784560000|2021-06-04 05:29:20|83449.4|83399.4|83448.4|83398.4|83452.3|83402.3|83447|83397|69
1622784570000|2021-06-04 05:29:30|83448.9|83398.9|83447.4|83397.4|83453.2|83403.2|83447.1|83397.1|70
1622784580000|2021-06-04 05:29:40|83450.2|83400.2|83449.9|83399.9|83452.2|83402.2|83447.7|83397.7|75
1622784590000|2021-06-04 05:29:50|83448.9|83398.9|83447.2|83397.2|83450.9|83400.9|83443.8|83393.8|79
1622784600000|2021-06-04 05:30:00|83446.1|83396.1|83444.4|83394.4|83448.7|83398.7|83441.8|83391.8|75
1622784610000|2021-06-04 05:30:10|83444.9|83394.9|83442.6|83392.6|83445.1|83395.1|83438.6|83388.6|75
1622784620000|2021-06-04 05:30:20|83442.5|83392.5|83450.2|83400.2|83452.9|83402.9|83441.6|83391.6|68
1622784630000|2021-06-04 05:30:30|83450|83400|83450.2|83400.2|83452.8|83402.8|83447.5|83397.5|79
1622784640000|2021-06-04 05:30:40|83449.1|83399.1|83448.7|83398.7|83451.6|83401.6|83445.8|83395.8|77
1622784650000|2021-06-04 05:30:50|83449.5|83399.5|83448.4|83398.4|83452.8|83402.8|83446.3|83396.3|77
1622784660000|2021-06-04 05:31:00|83446.9|83396.9|83448.6|83398.6|83449.8|83399.8|83444.8|83394.8|76
1622784670000|2021-06-04 05:31:10|83449.9|83399.9|83450.1|83400.1|83455.3|83405.3|83447.3|83397.3|74
1622784680000|2021-06-04 05:31:20|83450.3|83400.3|83451.8|83401.8|83453.3|83403.3|83448.1|83398.1|70
1622784690000|2021-06-04 05:31:30|83452.8|83402.8|83448.7|83398.7|83454.3|83404.3|83448.4|83398.4|77
1622784700000|2021-06-04 05:31:40|83447.4|83397.4|83451.4|83401.4|83452.9|83402.9|83447.2|83397.2|75
1622784710000|2021-06-04 05:31:50|83448.6|83398.6|83452.9|83402.9|83452.9|83402.9|83446.5|83396.5|68
1622784720000|2021-06-04 05:32:00|83452.8|83402.8|83455.5|83405.5|83455.5|83405.5|83448.7|83398.7|53
1622784730000|2021-06-04 05:32:10|83455|83405|83451.8|83401.8|83455|83405|83451.1|83401.1|50
1622784740000|2021-06-04 05:32:20|83452.1|83402.1|83451.5|83401.5|83453.4|83403.4|83450.8|83400.8|20
1622784750000|2021-06-04 05:32:30|83451.7|83401.7|83451.4|83401.4|83451.8|83401.8|83451.1|83401.1|25
1622784760000|2021-06-04 05:32:40|83451.6|83401.6|83452|83402|83452.3|83402.3|83450.7|83400.7|8
1622784770000|2021-06-04 05:32:50|83451.9|83401.9|83451.1|83401.1|83452.1|83402.1|83450.7|83400.7|17
1622784780000|2021-06-04 05:33:00|83451.3|83401.3|83442.5|83392.5|83455.8|83405.8|83441.5|83391.5|41
1622784790000|2021-06-04 05:33:10|83443.3|83393.3|83438.3|83388.3|83443.3|83393.3|83437.4|83387.4|72
1622784800000|2021-06-04 05:33:20|83440|83390|83438|83388|83441.8|83391.8|83436.8|83386.8|55
1622784810000|2021-06-04 05:33:30|83439.1|83389.1|83437.9|83387.9|83440.7|83390.7|83437.9|83387.9|32
1622784820000|2021-06-04 05:33:40|83437.8|83387.8|83442.9|83392.9|83445.2|83395.2|83437.8|83387.8|54
1622784830000|2021-06-04 05:33:50|83442.7|83392.7|83440.2|83390.2|83443.8|83393.8|83439.3|83389.3|53
1622784840000|2021-06-04 05:34:00|83440.3|83390.3|83441.2|83391.2|83443.7|83393.7|83438.1|83388.1|55
1622784850000|2021-06-04 05:34:10|83442.2|83392.2|83444.7|83394.7|83448.7|83398.7|83440.5|83390.5|73
1622784860000|2021-06-04 05:34:20|83444.4|83394.4|83446|83396|83450.7|83400.7|83441.4|83391.4|73
1622784870000|2021-06-04 05:34:30|83447|83397|83453.1|83403.1|83456.8|83406.8|83447|83397|51
1622784880000|2021-06-04 05:34:40|83454|83404|83449.3|83399.3|83455.1|83405.1|83440.8|83390.8|59
1622784890000|2021-06-04 05:34:50|83446.5|83396.5|83441.3|83391.3|83446.5|83396.5|83439.5|83389.5|42
1622784900000|2021-06-04 05:35:00|83442.4|83392.4|83442.1|83392.1|83444.7|83394.7|83440.8|83390.8|39
1622784910000|2021-06-04 05:35:10|83443.2|83393.2|83435.8|83385.8|83443.2|83393.2|83435.8|83385.8|46
1622784920000|2021-06-04 05:35:20|83436.1|83386.1|83437.8|83387.8|83440.3|83390.3|83434.6|83384.6|56
1622784930000|2021-06-04 05:35:30|83439|83389|83437|83387|83443.6|83393.6|83434.2|83384.2|68
1622784940000|2021-06-04 05:35:40|83437.4|83387.4|83445.7|83395.7|83445.7|83395.7|83435.9|83385.9|69
1622784950000|2021-06-04 05:35:50|83447|83397|83445.9|83395.9|83447.9|83397.9|83442.2|83392.2|75
1622784960000|2021-06-04 05:36:00|83446.6|83396.6|83454.2|83404.2|83455.5|83405.5|83443.7|83393.7|68
1622784970000|2021-06-04 05:36:10|83453.6|83403.6|83453.6|83403.6|83458|83408|83452.5|83402.5|53
1622784980000|2021-06-04 05:36:20|83453.4|83403.4|83447|83397|83453.7|83403.7|83446.1|83396.1|69
1622784990000|2021-06-04 05:36:30|83447.8|83397.8|83450.4|83400.4|83451.9|83401.9|83447.7|83397.7|76
1622785000000|2021-06-04 05:36:40|83451.2|83401.2|83451.2|83401.2|83452|83402|83448.8|83398.8|75
1622785010000|2021-06-04 05:36:50|83451.4|83401.4|83450.8|83400.8|83452.1|83402.1|83448.7|83398.7|74
1622785020000|2021-06-04 05:37:00|83450.9|83400.9|83455.9|83405.9|83455.9|83405.9|83448.2|83398.2|66
1622785030000|2021-06-04 05:37:10|83455.8|83405.8|83454.6|83404.6|83456.6|83406.6|83453.6|83403.6|38
1622785040000|2021-06-04 05:37:20|83454.7|83404.7|83452.8|83402.8|83456.6|83406.6|83452.8|83402.8|43
1622785050000|2021-06-04 05:37:30|83453.4|83403.4|83452.6|83402.6|83454|83404|83448.2|83398.2|72
1622785060000|2021-06-04 05:37:40|83451.9|83401.9|83452.8|83402.8|83455.1|83405.1|83450.8|83400.8|76
1622785070000|2021-06-04 05:37:50|83453.7|83403.7|83449.7|83399.7|83455|83405|83449.5|83399.5|79
1622785080000|2021-06-04 05:38:00|83450.5|83400.5|83452.3|83402.3|83454.7|83404.7|83450|83400|79
1622785090000|2021-06-04 05:38:10|83453.4|83403.4|83453.6|83403.6|83454.8|83404.8|83449.8|83399.8|76
1622785100000|2021-06-04 05:38:20|83454.1|83404.1|83450.2|83400.2|83455.1|83405.1|83449.2|83399.2|75
1622785110000|2021-06-04 05:38:30|83450.3|83400.3|83445.8|83395.8|83450.3|83400.3|83445.2|83395.2|75
1622785120000|2021-06-04 05:38:40|83445.6|83395.6|83456.1|83406.1|83456.1|83406.1|83439.4|83389.4|76
1622785130000|2021-06-04 05:38:50|83455.6|83405.6|83454.8|83404.8|83457.2|83407.2|83452.1|83402.1|45
1622785140000|2021-06-04 05:39:00|83456.8|83406.8|83450.6|83400.6|83458.6|83408.6|83450.5|83400.5|66
1622785150000|2021-06-04 05:39:10|83450.9|83400.9|83454.3|83404.3|83455.1|83405.1|83447.4|83397.4|75
1622785160000|2021-06-04 05:39:20|83454.9|83404.9|83453.8|83403.8|83454.9|83404.9|83450|83400|67
1622785170000|2021-06-04 05:39:30|83453.9|83403.9|83451.3|83401.3|83455.4|83405.4|83450.6|83400.6|61
1622785180000|2021-06-04 05:39:40|83451.5|83401.5|83451.7|83401.7|83453.7|83403.7|83448.2|83398.2|72
1622785190000|2021-06-04 05:39:50|83451.5|83401.5|83451|83401|83454|83404|83449|83399|59
1622785200000|2021-06-04 05:40:00|83451.4|83401.4|83445.4|83395.4|83452|83402|83442.9|83392.9|73
1622785210000|2021-06-04 05:40:10|83446.4|83396.4|83447.2|83397.2|83447.2|83397.2|83442.9|83392.9|68
1622785220000|2021-06-04 05:40:20|83446|83396|83450.4|83400.4|83450.4|83400.4|83444.6|83394.6|70
1622785230000|2021-06-04 05:40:30|83448.7|83398.7|83449.2|83399.2|83451.6|83401.6|83448.5|83398.5|57
1622785240000|2021-06-04 05:40:40|83448.7|83398.7|83451.3|83401.3|83451.9|83401.9|83446.8|83396.8|66
1622785250000|2021-06-04 05:40:50|83451|83401|83452.1|83402.1|83452.2|83402.2|83449.3|83399.3|52
1622785260000|2021-06-04 05:41:00|83452.4|83402.4|83453.4|83403.4|83459|83409|83450.6|83400.6|76
1622785270000|2021-06-04 05:41:10|83454.3|83404.3|83455.5|83405.5|83455.5|83405.5|83453.1|83403.1|55
1622785280000|2021-06-04 05:41:20|83454.4|83404.4|83455.7|83405.7|83456.7|83406.7|83453.3|83403.3|70
1622785290000|2021-06-04 05:41:30|83457.1|83407.1|83457.9|83407.9|83458.3|83408.3|83456|83406|67
1622785300000|2021-06-04 05:41:40|83458.2|83408.2|83457.1|83407.1|83458.9|83408.9|83456|83406|70
1622785310000|2021-06-04 05:41:50|83457.3|83407.3|83458.1|83408.1|83463.3|83413.3|83456.2|83406.2|76
1622785320000|2021-06-04 05:42:00|83458|83408|83459.2|83409.2|83461.9|83411.9|83456.1|83406.1|68
1622785330000|2021-06-04 05:42:10|83459.4|83409.4|83459.1|83409.1|83461.3|83411.3|83458.4|83408.4|64
1622785340000|2021-06-04 05:42:20|83458.9|83408.9|83459.6|83409.6|83462.6|83412.6|83458|83408|65
1622785350000|2021-06-04 05:42:30|83461.2|83411.2|83458.1|83408.1|83462.3|83412.3|83456.3|83406.3|65
1622785360000|2021-06-04 05:42:40|83458.9|83408.9|83459.6|83409.6|83459.7|83409.7|83458|83408|52
1622785370000|2021-06-04 05:42:50|83459.9|83409.9|83458.3|83408.3|83459.9|83409.9|83453.8|83403.8|70
1622785380000|2021-06-04 05:43:00|83457.6|83407.6|83457.7|83407.7|83458.3|83408.3|83455.5|83405.5|59
1622785390000|2021-06-04 05:43:10|83458.3|83408.3|83458.1|83408.1|83458.8|83408.8|83457.2|83407.2|44
1622785400000|2021-06-04 05:43:20|83458.3|83408.3|83455.9|83405.9|83458.9|83408.9|83455.9|83405.9|71
1622785410000|2021-06-04 05:43:30|83456.9|83406.9|83456.3|83406.3|83458.4|83408.4|83455.7|83405.7|73
1622785420000|2021-06-04 05:43:40|83456.7|83406.7|83459|83409|83459.5|83409.5|83456|83406|72
1622785430000|2021-06-04 05:43:50|83459.1|83409.1|83455.4|83405.4|83459.3|83409.3|83451.6|83401.6|66
1622785440000|2021-06-04 05:44:00|83455.3|83405.3|83445|83395|83456.6|83406.6|83443.2|83393.2|75
1622785450000|2021-06-04 05:44:10|83445.2|83395.2|83445.6|83395.6|83451.5|83401.5|83443.5|83393.5|78
1622785460000|2021-06-04 05:44:20|83445.7|83395.7|83449|83399|83449.7|83399.7|83443.9|83393.9|73
1622785470000|2021-06-04 05:44:30|83448.9|83398.9|83448.6|83398.6|83450.7|83400.7|83447.8|83397.8|73
1622785480000|2021-06-04 05:44:40|83448.8|83398.8|83448.1|83398.1|83450.5|83400.5|83442|83392|78
1622785490000|2021-06-04 05:44:50|83446.9|83396.9|83455.8|83405.8|83456.2|83406.2|83446.3|83396.3|77
1622785500000|2021-06-04 05:45:00|83454|83404|83455.4|83405.4|83455.9|83405.9|83453.2|83403.2|73
1622785510000|2021-06-04 05:45:10|83455.3|83405.3|83454.5|83404.5|83457|83407|83453.2|83403.2|76
1622785520000|2021-06-04 05:45:20|83455|83405|83452.8|83402.8|83456|83406|83452.1|83402.1|75
1622785530000|2021-06-04 05:45:30|83453.7|83403.7|83453.9|83403.9|83455.5|83405.5|83453.3|83403.3|43
1622785540000|2021-06-04 05:45:40|83454.1|83404.1|83453.9|83403.9|83455.1|83405.1|83451.6|83401.6|78
1622785550000|2021-06-04 05:45:50|83454.7|83404.7|83455.6|83405.6|83458.3|83408.3|83452.1|83402.1|73
1622785560000|2021-06-04 05:46:00|83456|83406|83452.3|83402.3|83459.5|83409.5|83452.3|83402.3|64
1622785570000|2021-06-04 05:46:10|83452.7|83402.7|83455|83405|83457.3|83407.3|83451.8|83401.8|67
1622785580000|2021-06-04 05:46:20|83454.1|83404.1|83455.2|83405.2|83456.7|83406.7|83451.5|83401.5|67
1622785590000|2021-06-04 05:46:30|83455.7|83405.7|83454.7|83404.7|83456.7|83406.7|83451|83401|60
1622785600000|2021-06-04 05:46:40|83454.9|83404.9|83454.2|83404.2|83457.1|83407.1|83452.1|83402.1|70
1622785610000|2021-06-04 05:46:50|83454.9|83404.9|83454.8|83404.8|83457.9|83407.9|83452.1|83402.1|67
1622785620000|2021-06-04 05:47:00|83454.6|83404.6|83453.7|83403.7|83455|83405|83453.1|83403.1|46
1622785630000|2021-06-04 05:47:10|83453.3|83403.3|83455.2|83405.2|83455.8|83405.8|83453.3|83403.3|31
1622785640000|2021-06-04 05:47:20|83455.7|83405.7|83455.6|83405.6|83456.1|83406.1|83454.6|83404.6|36
1622785650000|2021-06-04 05:47:30|83455.8|83405.8|83452.1|83402.1|83455.8|83405.8|83451.5|83401.5|38
1622785660000|2021-06-04 05:47:40|83453.4|83403.4|83453.4|83403.4|83453.6|83403.6|83451.3|83401.3|37
1622785670000|2021-06-04 05:47:50|83453.3|83403.3|83453.4|83403.4|83453.5|83403.5|83451.7|83401.7|33
1622785680000|2021-06-04 05:48:00|83453.5|83403.5|83456.4|83406.4|83456.7|83406.7|83452.8|83402.8|41
1622785690000|2021-06-04 05:48:10|83456.5|83406.5|83458.8|83408.8|83459.3|83409.3|83456|83406|30
1622785700000|2021-06-04 05:48:20|83458.3|83408.3|83459.5|83409.5|83459.7|83409.7|83458.3|83408.3|40
1622785710000|2021-06-04 05:48:30|83459.6|83409.6|83459.2|83409.2|83460|83410|83458.2|83408.2|28
1622785720000|2021-06-04 05:48:40|83459.5|83409.5|83460.1|83410.1|83461.1|83411.1|83458.5|83408.5|44
1622785730000|2021-06-04 05:48:50|83460|83410|83459.8|83409.8|83461|83411|83458.2|83408.2|38
1622785740000|2021-06-04 05:49:00|83459.9|83409.9|83458.1|83408.1|83460.2|83410.2|83458.1|83408.1|44
1622785750000|2021-06-04 05:49:10|83458.5|83408.5|83458.1|83408.1|83458.5|83408.5|83456.3|83406.3|42
1622785760000|2021-06-04 05:49:20|83458.3|83408.3|83458|83408|83458.7|83408.7|83457.4|83407.4|42
1622785770000|2021-06-04 05:49:30|83458.4|83408.4|83452.8|83402.8|83458.4|83408.4|83450|83400|44
1622785780000|2021-06-04 05:49:40|83453.1|83403.1|83456.3|83406.3|83458.7|83408.7|83453|83403|49
1622785790000|2021-06-04 05:49:50|83456.2|83406.2|83452.7|83402.7|83457.2|83407.2|83451.3|83401.3|44
1622785800000|2021-06-04 05:50:00|83453.8|83403.8|83453.2|83403.2|83454.3|83404.3|83451.2|83401.2|41
1622785810000|2021-06-04 05:50:10|83452.7|83402.7|83460.2|83410.2|83460.2|83410.2|83452.1|83402.1|52
1622785820000|2021-06-04 05:50:20|83460.8|83410.8|83454.6|83404.6|83463.2|83413.2|83454.1|83404.1|45
1622785830000|2021-06-04 05:50:30|83453.8|83403.8|83454.8|83404.8|83454.9|83404.9|83452.9|83402.9|68
1622785840000|2021-06-04 05:50:40|83454.5|83404.5|83453.8|83403.8|83455.6|83405.6|83451.4|83401.4|65
1622785850000|2021-06-04 05:50:50|83454.2|83404.2|83456.3|83406.3|83456.7|83406.7|83453.1|83403.1|56
1622785860000|2021-06-04 05:51:00|83456.2|83406.2|83453|83403|83460|83410|83453|83403|47
1622785870000|2021-06-04 05:51:10|83453.2|83403.2|83456.1|83406.1|83456.1|83406.1|83452.6|83402.6|70
1622785880000|2021-06-04 05:51:20|83454.4|83404.4|83456.5|83406.5|83457.1|83407.1|83454.4|83404.4|71
1622785890000|2021-06-04 05:51:30|83456.4|83406.4|83454.3|83404.3|83457.6|83407.6|83454.1|83404.1|73
1622785900000|2021-06-04 05:51:40|83454.1|83404.1|83457|83407|83457.3|83407.3|83453.9|83403.9|65
1622785910000|2021-06-04 05:51:50|83457.1|83407.1|83454.5|83404.5|83457.1|83407.1|83452.4|83402.4|65
1622785920000|2021-06-04 05:52:00|83455.2|83405.2|83456.2|83406.2|83456.8|83406.8|83454|83404|64
1622785930000|2021-06-04 05:52:10|83454.9|83404.9|83454.4|83404.4|83455|83405|83451.8|83401.8|61
1622785940000|2021-06-04 05:52:20|83454.3|83404.3|83455.5|83405.5|83455.6|83405.6|83452|83402|67
1622785950000|2021-06-04 05:52:30|83455.4|83405.4|83455.5|83405.5|83456.4|83406.4|83454.2|83404.2|68
1622785960000|2021-06-04 05:52:40|83455.4|83405.4|83454.6|83404.6|83455.9|83405.9|83453.7|83403.7|66
1622785970000|2021-06-04 05:52:50|83455.1|83405.1|83454.2|83404.2|83455.5|83405.5|83453.4|83403.4|72
1622785980000|2021-06-04 05:53:00|83453.4|83403.4|83458.1|83408.1|83458.6|83408.6|83453.4|83403.4|74
1622785990000|2021-06-04 05:53:10|83458.4|83408.4|83457.8|83407.8|83458.8|83408.8|83456.1|83406.1|66
1622786000000|2021-06-04 05:53:20|83458.4|83408.4|83460.7|83410.7|83461|83411|83457.8|83407.8|53
1622786010000|2021-06-04 05:53:30|83460.4|83410.4|83459.2|83409.2|83461.9|83411.9|83458.3|83408.3|53
1622786020000|2021-06-04 05:53:40|83459|83409|83460.5|83410.5|83462|83412|83458.1|83408.1|72
1622786030000|2021-06-04 05:53:50|83460.4|83410.4|83460.7|83410.7|83461.4|83411.4|83459.7|83409.7|57
1622786040000|2021-06-04 05:54:00|83460.4|83410.4|83462.6|83412.6|83463.8|83413.8|83459.7|83409.7|38
1622786050000|2021-06-04 05:54:10|83463.6|83413.6|83464.3|83414.3|83464.4|83414.4|83462.6|83412.6|35
1622786060000|2021-06-04 05:54:20|83464|83414|83459.6|83409.6|83464|83414|83457|83407|45
1622786070000|2021-06-04 05:54:30|83458.1|83408.1|83461.3|83411.3|83462.7|83412.7|83458.1|83408.1|65
1622786080000|2021-06-04 05:54:40|83461.8|83411.8|83462.8|83412.8|83463.2|83413.2|83458.4|83408.4|76
1622786090000|2021-06-04 05:54:50|83463.1|83413.1|83460.8|83410.8|83463.3|83413.3|83460.3|83410.3|71
1622786100000|2021-06-04 05:55:00|83461.3|83411.3|83462.1|83412.1|83462.4|83412.4|83458.7|83408.7|66
1622786110000|2021-06-04 05:55:10|83461.9|83411.9|83466|83416|83466|83416|83461.8|83411.8|33
1622786120000|2021-06-04 05:55:20|83466.3|83416.3|83461.5|83411.5|83466.5|83416.5|83460.1|83410.1|55
1622786130000|2021-06-04 05:55:30|83462.1|83412.1|83456.3|83406.3|83463.3|83413.3|83455.1|83405.1|69
1622786140000|2021-06-04 05:55:40|83455.9|83405.9|83451.8|83401.8|83457.3|83407.3|83450.7|83400.7|47
1622786150000|2021-06-04 05:55:50|83453.1|83403.1|83459.7|83409.7|83461.8|83411.8|83450.1|83400.1|72
1622786160000|2021-06-04 05:56:00|83458.6|83408.6|83460.3|83410.3|83462|83412|83458.3|83408.3|76
1622786170000|2021-06-04 05:56:10|83460.6|83410.6|83461.2|83411.2|83462.6|83412.6|83459.1|83409.1|74
1622786180000|2021-06-04 05:56:20|83462|83412|83459.9|83409.9|83464|83414|83459|83409|76
1622786190000|2021-06-04 05:56:30|83459.7|83409.7|83461.2|83411.2|83463.2|83413.2|83458.6|83408.6|79
1622786200000|2021-06-04 05:56:40|83461.1|83411.1|83463|83413|83466|83416|83457.6|83407.6|75
1622786210000|2021-06-04 05:56:50|83462.7|83412.7|83460.3|83410.3|83463.1|83413.1|83460|83410|80
1622786220000|2021-06-04 05:57:00|83460.7|83410.7|83462.7|83412.7|83463.4|83413.4|83460.4|83410.4|75
1622786230000|2021-06-04 05:57:10|83463.2|83413.2|83480.6|83430.6|83480.6|83430.6|83461.4|83411.4|77
1622786240000|2021-06-04 05:57:20|83479.3|83429.3|83482.2|83432.2|83493.7|83443.7|83479.3|83429.3|76
1622786250000|2021-06-04 05:57:30|83481.6|83431.6|83480.4|83430.4|83484.3|83434.3|83479|83429|34
1622786260000|2021-06-04 05:57:40|83478.2|83428.2|83497.1|83447.1|83498|83448|83478.1|83428.1|38
1622786270000|2021-06-04 05:57:50|83496.7|83446.7|83491.6|83441.6|83497.4|83447.4|83489.8|83439.8|79
1622786280000|2021-06-04 05:58:00|83490.9|83440.9|83492.3|83442.3|83493.4|83443.4|83489.6|83439.6|75
1622786290000|2021-06-04 05:58:10|83491.2|83441.2|83490.8|83440.8|83494|83444|83489.5|83439.5|79
1622786300000|2021-06-04 05:58:20|83489.7|83439.7|83490.6|83440.6|83494.4|83444.4|83487.4|83437.4|80
1622786310000|2021-06-04 05:58:30|83490|83440|83500.7|83450.7|83500.7|83450.7|83486.7|83436.7|70
1622786320000|2021-06-04 05:58:40|83500.1|83450.1|83484.8|83434.8|83500.1|83450.1|83484.8|83434.8|62
1622786330000|2021-06-04 05:58:50|83485.2|83435.2|83482.5|83432.5|83485.9|83435.9|83480.8|83430.8|30
1622786340000|2021-06-04 05:59:00|83481.2|83431.2|83475.6|83425.6|83481.7|83431.7|83475.6|83425.6|38
1622786350000|2021-06-04 05:59:10|83475.9|83425.9|83468.3|83418.3|83477.4|83427.4|83468.1|83418.1|46
1622786360000|2021-06-04 05:59:20|83468.4|83418.4|83469.8|83419.8|83471.1|83421.1|83467.7|83417.7|35
1622786370000|2021-06-04 05:59:30|83469.6|83419.6|83465.9|83415.9|83469.6|83419.6|83464.2|83414.2|51
1622786380000|2021-06-04 05:59:40|83465.8|83415.8|83470.1|83420.1|83472.6|83422.6|83465.1|83415.1|63
1622786390000|2021-06-04 05:59:50|83469.1|83419.1|83470|83420|83472.1|83422.1|83467.6|83417.6|75
1622786400000|2021-06-04 06:00:00|83472|83422|83478|83428|83481.1|83431.1|83472|83422|63
1622786410000|2021-06-04 06:00:10|83478.1|83428.1|83480.8|83430.8|83481|83442|83467|83426.8|40
1622786420000|2021-06-04 06:00:20|83480.4|83430.4|83482.2|83432.2|83483.1|83433.1|83477.9|83427.9|57
1622786430000|2021-06-04 06:00:30|83482.3|83432.3|83478.9|83428.9|83483.5|83442.5|83467.5|83421.9|58
1622786440000|2021-06-04 06:00:40|83479|83429|83470.8|83420.8|83482.9|83432.9|83470.6|83420.6|59
1622786450000|2021-06-04 06:00:50|83472.4|83422.4|83471.3|83421.3|83475.5|83425.5|83470.1|83420.1|54
1622786460000|2021-06-04 06:01:00|83471|83421|83471.2|83421.2|83471.4|83421.4|83469.7|83419.7|45
1622786470000|2021-06-04 06:01:10|83471.3|83421.3|83474.7|83424.7|83474.7|83424.7|83467.5|83417.5|54
1622786480000|2021-06-04 06:01:20|83474.4|83424.4|83480.5|83430.5|83481.4|83431.4|83474.4|83424.4|68
1622786490000|2021-06-04 06:01:30|83479.6|83429.6|83471.6|83421.6|83479.9|83429.9|83468.5|83418.5|54
1622786500000|2021-06-04 06:01:40|83469.8|83419.8|83476.9|83426.9|83479.2|83429.2|83469.6|83419.6|62
1622786510000|2021-06-04 06:01:50|83476.7|83426.7|83466.1|83416.1|83478.3|83428.3|83465.1|83415.1|77
1622786520000|2021-06-04 06:02:00|83467.6|83417.6|83460.8|83410.8|83467.6|83425.9|83450.6|83409.8|72
1622786530000|2021-06-04 06:02:10|83460.6|83410.6|83462|83412|83463.2|83413.2|83460.6|83410.6|34
1622786540000|2021-06-04 06:02:20|83462.1|83412.1|83460.6|83410.6|83462.1|83412.1|83460.6|83410.6|31
1622786550000|2021-06-04 06:02:30|83460.5|83410.5|83464.9|83414.9|83466.8|83416.8|83459.9|83409.9|35
1622786560000|2021-06-04 06:02:40|83465.2|83415.2|83467.9|83417.9|83469|83419|83465.2|83415.2|43
1622786570000|2021-06-04 06:02:50|83468.1|83418.1|83467.3|83417.3|83470.1|83420.1|83467.1|83417.1|35
1622786580000|2021-06-04 06:03:00|83467.4|83417.4|83467|83417|83470.5|83420.5|83466.6|83416.6|43
1622786590000|2021-06-04 06:03:10|83466.7|83416.7|83464|83414|83468.2|83428.3|83453.3|83412.5|52
1622786600000|2021-06-04 06:03:20|83463.6|83413.6|83448.2|83423.2|83466.2|83423.2|83448.2|83409.7|41
1622786610000|2021-06-04 06:03:30|83448.4|83423.4|83459.1|83409.1|83462|83423.4|83448.4|83407|47
1622786620000|2021-06-04 06:03:40|83459.4|83409.4|83465.3|83415.3|83472|83422|83457.7|83407.7|66
1622786630000|2021-06-04 06:03:50|83468.2|83418.2|83471.6|83421.6|83473.1|83423.1|83465.5|83415.5|47
1622786640000|2021-06-04 06:04:00|83471.3|83421.3|83481|83431|83484.1|83434.1|83470.1|83420.1|61
1622786650000|2021-06-04 06:04:10|83484.3|83434.3|83485.2|83435.2|83485.9|83435.9|83481.7|83431.7|47
1622786660000|2021-06-04 06:04:20|83485.3|83435.3|83488.7|83438.7|83489.9|83439.9|83485.2|83435.2|58
1622786670000|2021-06-04 06:04:30|83488.5|83438.5|83492.3|83442.3|83494.9|83444.9|83487.5|83437.5|63
1622786680000|2021-06-04 06:04:40|83491.9|83441.9|83480.7|83430.7|83494.1|83444.1|83476.7|83426.7|64
1622786690000|2021-06-04 06:04:50|83479.5|83429.5|83471.5|83421.5|83479.8|83429.8|83471|83421|60
1622786700000|2021-06-04 06:05:00|83471.4|83421.4|83472.8|83422.8|83473.2|83423.2|83468.9|83418.9|50
1622786710000|2021-06-04 06:05:10|83473|83423|83471.4|83421.4|83474.7|83424.7|83468.3|83418.3|59
1622786720000|2021-06-04 06:05:20|83471.5|83421.5|83470.5|83420.5|83472.2|83422.2|83469.2|83419.2|57
1622786730000|2021-06-04 06:05:30|83470.7|83420.7|83468.7|83418.7|83472.5|83433.1|83456.1|83418.7|45
1622786740000|2021-06-04 06:05:40|83457.2|83432.2|83478.5|83428.5|83481.9|83433.7|83457.2|83420.6|64
1622786750000|2021-06-04 06:05:50|83481.9|83431.9|83473.6|83423.6|83482|83432|83472.1|83422.1|53
1622786760000|2021-06-04 06:06:00|83480.5|83430.5|83488.2|83438.2|83491.5|83441.5|83478.5|83428.5|62
1622786770000|2021-06-04 06:06:10|83487.7|83437.7|83490.7|83440.7|83491|83441|83485.8|83435.8|35
1622786780000|2021-06-04 06:06:20|83490.8|83440.8|83488.7|83438.7|83490.8|83440.8|83487.2|83437.2|47
1622786790000|2021-06-04 06:06:30|83488.6|83438.6|83483|83433|83490.2|83440.2|83481.3|83431.3|55
1622786800000|2021-06-04 06:06:40|83482.1|83432.1|83483.7|83433.7|83483.9|83433.9|83479.9|83429.9|53
1622786810000|2021-06-04 06:06:50|83483.4|83433.4|83483.7|83433.7|83484.2|83434.2|83481.5|83431.5|28
1622786820000|2021-06-04 06:07:00|83483.9|83433.9|83482.6|83432.6|83485.3|83435.3|83482.6|83432.6|34
1622786830000|2021-06-04 06:07:10|83483.8|83433.8|83484.9|83434.9|83488.6|83438.6|83482.6|83432.6|48
1622786840000|2021-06-04 06:07:20|83485.2|83435.2|83482.2|83432.2|83485.6|83435.6|83482.2|83432.2|42
1622786850000|2021-06-04 06:07:30|83482.1|83432.1|83483.1|83433.1|83484.4|83443.8|83467.4|83429.6|44
1622786860000|2021-06-04 06:07:40|83483.3|83433.3|83482.9|83432.9|83484.3|83434.3|83482.5|83432.5|43
1622786870000|2021-06-04 06:07:50|83484.5|83434.5|83483.8|83433.8|83485|83435|83482.7|83432.7|39
1622786880000|2021-06-04 06:08:00|83483.5|83433.5|83483.9|83433.9|83486.2|83436.2|83482.4|83432.4|40
1622786890000|2021-06-04 06:08:10|83481.6|83431.6|83481|83431|83483.4|83433.4|83479.3|83429.3|44
1622786900000|2021-06-04 06:08:20|83480.9|83430.9|83482|83432|83483.4|83433.4|83480.2|83430.2|38
1622786910000|2021-06-04 06:08:30|83481.9|83431.9|83479.2|83429.2|83485.4|83435.4|83477.7|83427.7|50
1622786920000|2021-06-04 06:08:40|83479.8|83429.8|83477.2|83427.2|83486.5|83448.5|83473.5|83427.1|57
1622786930000|2021-06-04 06:08:50|83478|83428|83477.6|83427.6|83479.6|83429.6|83475.6|83425.6|40
1622786940000|2021-06-04 06:09:00|83477.8|83427.8|83475.5|83425.5|83478.3|83428.3|83475.5|83425.5|34
1622786950000|2021-06-04 06:09:10|83476.1|83426.1|83482.7|83432.7|83485.2|83435.2|83476.1|83426.1|56
1622786960000|2021-06-04 06:09:20|83481.7|83431.7|83482.5|83432.5|83482.7|83432.7|83480.6|83430.6|37
1622786970000|2021-06-04 06:09:30|83482.6|83432.6|83474.5|83424.5|83482.6|83432.6|83474.3|83424.3|56
1622786980000|2021-06-04 06:09:40|83474.9|83424.9|83472|83422|83474.9|83424.9|83470.8|83420.8|55
1622786990000|2021-06-04 06:09:50|83472.1|83422.1|83475.4|83425.4|83476.8|83426.8|83470.8|83420.8|56
1622787000000|2021-06-04 06:10:00|83476.2|83426.2|83474.7|83424.7|83478.5|83428.5|83473.7|83423.7|53
1622787010000|2021-06-04 06:10:10|83474.5|83424.5|83474|83424|83476|83426|83473.9|83423.9|42
1622787020000|2021-06-04 06:10:20|83474.1|83424.1|83474.6|83424.6|83476.2|83426.2|83473.7|83423.7|32
1622787030000|2021-06-04 06:10:30|83474.8|83424.8|83475.6|83425.6|83476.1|83426.1|83471.5|83421.5|47
1622787040000|2021-06-04 06:10:40|83475.4|83425.4|83471.4|83421.4|83476|83426|83471|83421|45
1622787050000|2021-06-04 06:10:50|83457.7|83432.7|83458.4|83433.4|83459.7|83434.7|83457.6|83432.6|39
1622787060000|2021-06-04 06:11:00|83459.6|83434.6|83470.2|83420.2|83474.1|83434.6|83457.7|83419.5|41
1622787070000|2021-06-04 06:11:10|83470.3|83420.3|83475|83425|83475|83438.3|83460.9|83420.2|38
1622787080000|2021-06-04 06:11:20|83474.8|83424.8|83460.1|83435.1|83474.8|83438|83459.9|83424.6|34
1622787090000|2021-06-04 06:11:30|83473.1|83423.1|83485.6|83435.6|83486.1|83449.1|83464.6|83422.3|51
1622787100000|2021-06-04 06:11:40|83485|83435|83485.7|83435.7|83487.1|83437.1|83484.4|83434.4|42
1622787110000|2021-06-04 06:11:50|83485.8|83435.8|83484.2|83434.2|83486.5|83436.5|83483|83433|33
1622787120000|2021-06-04 06:12:00|83483.8|83433.8|83484.6|83434.6|83486|83436|83483.5|83433.5|42
1622787130000|2021-06-04 06:12:10|83472.1|83447.1|83470.2|83445.2|83484|83447.1|83469.5|83432.2|26
1622787140000|2021-06-04 06:12:20|83482.9|83432.9|83486.5|83436.5|83487.3|83449.2|83472.2|83432.6|50
1622787150000|2021-06-04 06:12:30|83486.9|83436.9|83483.5|83433.5|83486.9|83436.9|83480.5|83430.5|35
1622787160000|2021-06-04 06:12:40|83483.9|83433.9|83477.2|83452.2|83492.5|83453.9|83474.7|83433.9|57
1622787170000|2021-06-04 06:12:50|83477.3|83452.3|83477.2|83452.2|83492.3|83453.7|83476.7|83440.3|39
1622787180000|2021-06-04 06:13:00|83478.1|83453.1|83478.7|83453.7|83479.6|83454.6|83477.3|83452.3|44
1622787190000|2021-06-04 06:13:10|83478.8|83453.8|83476.9|83451.9|83479.5|83454.5|83476.5|83451.5|40
1622787200000|2021-06-04 06:13:20|83477|83452|83478|83453|83490.1|83454.4|83474.3|83436.1|43
1622787210000|2021-06-04 06:13:30|83478.4|83453.4|83475.7|83450.7|83490.2|83453.4|83475.3|83438|40
1622787220000|2021-06-04 06:13:40|83475|83450|83471.8|83446.8|83487.4|83450.2|83471.5|83435.4|41
1622787230000|2021-06-04 06:13:50|83472.6|83447.6|83496.4|83446.4|83498.5|83461.2|83469.4|83433.7|45
1622787240000|2021-06-04 06:14:00|83496.3|83446.3|83469.7|83444.7|83496.3|83451.5|83469.7|83432.4|52
1622787250000|2021-06-04 06:14:10|83469.8|83444.8|83480.3|83430.3|83481.5|83445.2|83467.2|83428.6|49
1622787260000|2021-06-04 06:14:20|83480.1|83430.1|83483.1|83433.1|83485.8|83448.9|83470.6|83429.7|53
1622787270000|2021-06-04 06:14:30|83481.7|83431.7|83481.4|83431.4|83482.6|83432.6|83479|83429|45
1622787280000|2021-06-04 06:14:40|83481.3|83431.3|83477.7|83427.7|83482|83440.4|83464.4|83425.7|52
1622787290000|2021-06-04 06:14:50|83476.7|83426.7|83481.9|83431.9|83482.3|83432.3|83476.7|83426.7|53
1622787300000|2021-06-04 06:15:00|83482.6|83432.6|83483.3|83433.3|83484.5|83434.5|83481.5|83431.5|38
1622787310000|2021-06-04 06:15:10|83483.2|83433.2|83485.2|83435.2|83486.5|83450.7|83472.1|83432.9|46
1622787320000|2021-06-04 06:15:20|83485.1|83435.1|83488.3|83438.3|83488.7|83438.7|83483.9|83433.9|35
1622787330000|2021-06-04 06:15:30|83488.5|83438.5|83485.6|83435.6|83488.7|83438.7|83482.3|83432.3|49
1622787340000|2021-06-04 06:15:40|83486.4|83436.4|83484.9|83434.9|83488.3|83450.2|83472.7|83434.1|37
1622787350000|2021-06-04 06:15:50|83485.8|83435.8|83470.6|83445.6|83486.1|83447.9|83468.9|83432.5|52
1622787360000|2021-06-04 06:16:00|83470.4|83445.4|83484.9|83434.9|83485.5|83445.4|83469.3|83429.2|36
1622787370000|2021-06-04 06:16:10|83485.2|83435.2|83488.4|83438.4|83489.5|83450.4|83474.7|83435|46
1622787380000|2021-06-04 06:16:20|83487.9|83437.9|83482.5|83432.5|83487.9|83448|83469.9|83432.1|36
1622787390000|2021-06-04 06:16:30|83482.1|83432.1|83483.2|83433.2|83483.7|83445.6|83470.2|83432.1|28
1622787400000|2021-06-04 06:16:40|83483.5|83433.5|83484.7|83434.7|83485|83447.1|83470.6|83432.8|25
1622787410000|2021-06-04 06:16:50|83483|83433|83483.6|83433.6|83483.8|83447.7|83471.3|83433|28
1622787420000|2021-06-04 06:17:00|83483.8|83433.8|83475.5|83450.5|83486.1|83450.7|83470.1|83433.8|42
1622787430000|2021-06-04 06:17:10|83475.3|83450.3|83477.4|83452.4|83489.7|83452.4|83475.3|83439.7|31
1622787440000|2021-06-04 06:17:20|83477.3|83452.3|83473.5|83448.5|83477.4|83452.4|83473.5|83448.5|43
1622787450000|2021-06-04 06:17:30|83473.6|83448.6|83469.3|83444.3|83482.8|83448.8|83467.8|83432.5|36
1622787460000|2021-06-04 06:17:40|83469.7|83444.7|83467.4|83442.4|83481.2|83444.8|83466|83429.7|44
1622787470000|2021-06-04 06:17:50|83467.7|83442.7|83467.8|83442.8|83468.1|83443.1|83466.8|83441.8|28
1622787480000|2021-06-04 06:18:00|83468|83443|83464.6|83439.6|83481.3|83448.8|83462|83422.5|53
1622787490000|2021-06-04 06:18:10|83464.9|83439.9|83475.1|83425.1|83476.2|83439.9|83463.3|83425.1|33
1622787500000|2021-06-04 06:18:20|83475|83425|83465.3|83440.3|83478.7|83441|83458.9|83421.4|42
1622787510000|2021-06-04 06:18:30|83464.6|83439.6|83483.9|83433.9|83484.1|83445|83463.5|83430.5|38
1622787520000|2021-06-04 06:18:40|83484|83434|83485.2|83435.2|83485.9|83435.9|83483.1|83433.1|30
1622787530000|2021-06-04 06:18:50|83485.5|83435.5|83487|83437|83488|83449.4|83473.7|83435.5|25
1622787540000|2021-06-04 06:19:00|83487.1|83437.1|83484.4|83434.4|83487.1|83447.8|83460.8|83426.9|58
1622787550000|2021-06-04 06:19:10|83472.1|83447.1|83469.3|83444.3|83481.1|83447.3|83465.4|83428.8|48
1622787560000|2021-06-04 06:19:20|83468.2|83443.2|83483.1|83433.1|83483.4|83445.6|83468.2|83432.6|25
1622787570000|2021-06-04 06:19:30|83483.2|83433.2|83472.5|83447.5|83483.3|83447.5|83471.9|83431.2|33
1622787580000|2021-06-04 06:19:40|83472.2|83447.2|83475.2|83450.2|83485.7|83450.3|83472.2|83434.3|33
1622787590000|2021-06-04 06:19:50|83474.3|83449.3|83474.8|83449.8|83475.7|83450.7|83474.3|83449.3|23
1622787600000|2021-06-04 06:20:00|83474.7|83449.7|83471.8|83446.8|83475|83450|83468.7|83443.7|35
1622787610000|2021-06-04 06:20:10|83471.9|83446.9|83471.9|83446.9|83484.5|83446.9|83470.3|83433|19
1622787620000|2021-06-04 06:20:20|83472|83447|83492.5|83442.5|83494.2|83454.4|83471.6|83439|35
1622787630000|2021-06-04 06:20:30|83491.4|83441.4|83473.8|83448.8|83495.5|83451.7|83473.8|83438.4|43
1622787640000|2021-06-04 06:20:40|83474.3|83449.3|83487.7|83437.7|83488.9|83450.5|83473.3|83437.5|32
1622787650000|2021-06-04 06:20:50|83487.9|83437.9|83474.7|83449.7|83487.9|83450.1|83474.1|83436.6|21
1622787660000|2021-06-04 06:21:00|83474.8|83449.8|83474.4|83449.4|83488.3|83450.5|83474|83437.3|44
1622787670000|2021-06-04 06:21:10|83474.6|83449.6|83478|83453|83492.1|83454.3|83473.7|83438.9|40
1622787680000|2021-06-04 06:21:20|83478.7|83453.7|83474.2|83449.2|83490.4|83454.4|83474.2|83438.5|43
1622787690000|2021-06-04 06:21:30|83474.4|83449.4|83476|83451|83489.5|83451.6|83474.2|83439|30
1622787700000|2021-06-04 06:21:40|83475.9|83450.9|83478.1|83453.1|83492|83454.5|83475.4|83442|27
1622787710000|2021-06-04 06:21:50|83478.3|83453.3|83478.3|83453.3|83479|83454|83478|83453|22
1622787720000|2021-06-04 06:22:00|83478.1|83453.1|83481.5|83456.5|83481.5|83456.5|83477.4|83452.4|30
1622787730000|2021-06-04 06:22:10|83481.3|83456.3|83495.3|83445.3|83496|83457.2|83478.7|83445.1|28
1622787740000|2021-06-04 06:22:20|83495.1|83445.1|83483.2|83458.2|83496|83459|83481.2|83444.1|38
1622787750000|2021-06-04 06:22:30|83483.1|83458.1|83482.2|83457.2|83483.5|83458.5|83481.4|83456.4|29
1622787760000|2021-06-04 06:22:40|83482|83457|83480.9|83455.9|83494|83457|83480.8|83442.7|21
1622787770000|2021-06-04 06:22:50|83481.4|83456.4|83482.5|83457.5|83483.3|83458.3|83481.4|83456.4|31
1622787780000|2021-06-04 06:23:00|83483.3|83458.3|83485.9|83460.9|83499|83461.3|83482.8|83448.3|30
1622787790000|2021-06-04 06:23:10|83485.7|83460.7|83505.1|83455.1|83506.6|83465.3|83485.7|83452.6|38
1622787800000|2021-06-04 06:23:20|83504.6|83454.6|83503.8|83453.8|83505.2|83455.2|83503.4|83453.4|32
1622787810000|2021-06-04 06:23:30|83504.3|83454.3|83502.9|83452.9|83504.3|83454.3|83502.7|83452.7|19
1622787820000|2021-06-04 06:23:40|83502.8|83452.8|83493|83468|83507|83468.5|83489.8|83452.8|36
1622787830000|2021-06-04 06:23:50|83492.9|83467.9|83491.1|83466.1|83493.6|83468.6|83490.1|83465.1|34
1622787840000|2021-06-04 06:24:00|83491|83466|83491.1|83466.1|83491.9|83466.9|83490.4|83465.4|23
1622787850000|2021-06-04 06:24:10|83491.2|83466.2|83490.8|83465.8|83491.5|83466.5|83490.4|83465.4|13
1622787860000|2021-06-04 06:24:20|83491|83466|83495.5|83470.5|83508.8|83470.5|83490.6|83457.4|27
1622787870000|2021-06-04 06:24:30|83507.4|83457.4|83490.2|83465.2|83507.4|83469.4|83488.1|83456.8|33
1622787880000|2021-06-04 06:24:40|83489.4|83464.4|83485.7|83460.7|83490.3|83465.3|83484.4|83459.4|43
1622787890000|2021-06-04 06:24:50|83485.6|83460.6|83485.8|83460.8|83487.9|83462.9|83485.4|83460.4|39
1622787900000|2021-06-04 06:25:00|83485.5|83460.5|83485.4|83460.4|83487.7|83462.7|83484.6|83459.6|46
1622787910000|2021-06-04 06:25:10|83484.8|83459.8|83486.4|83461.4|83486.9|83461.9|83484.4|83459.4|31
1622787920000|2021-06-04 06:25:20|83486.7|83461.7|83491.4|83466.4|83491.4|83466.4|83486.7|83461.7|33
1622787930000|2021-06-04 06:25:30|83490.6|83465.6|83490.8|83465.8|83492.1|83467.1|83490.1|83465.1|28
1622787940000|2021-06-04 06:25:40|83490.7|83465.7|83489.9|83464.9|83490.8|83465.8|83489|83464|27
1622787950000|2021-06-04 06:25:50|83490.2|83465.2|83492.4|83467.4|83492.8|83467.8|83490|83465|26
1622787960000|2021-06-04 06:26:00|83492.6|83467.6|83486|83461|83495.8|83470.8|83486|83461|45
1622787970000|2021-06-04 06:26:10|83485.2|83460.2|83483.3|83458.3|83485.7|83460.7|83482.5|83457.5|41
1622787980000|2021-06-04 06:26:20|83483|83458|83483.3|83458.3|83496.3|83458.7|83479.7|83442|40
1622787990000|2021-06-04 06:26:30|83483.5|83458.5|83484|83459|83485.6|83460.6|83480|83455|43
1622788000000|2021-06-04 06:26:40|83484.1|83459.1|83482.2|83457.2|83484.2|83459.2|83481.4|83456.4|35
1622788010000|2021-06-04 06:26:50|83482.1|83457.1|83485.1|83460.1|83485.2|83460.2|83482.1|83457.1|33
1622788020000|2021-06-04 06:27:00|83485|83460|83488.1|83463.1|83500.7|83463.1|83484.7|83449.3|29
1622788030000|2021-06-04 06:27:10|83488.3|83463.3|83483.7|83458.7|83488.3|83463.3|83483.7|83458.7|33
1622788040000|2021-06-04 06:27:20|83483.6|83458.6|83482.4|83457.4|83484.2|83459.2|83482.3|83457.3|32
1622788050000|2021-06-04 06:27:30|83482.2|83457.2|83483|83458|83483.5|83458.5|83482.2|83457.2|37
1622788060000|2021-06-04 06:27:40|83482.8|83457.8|83492.6|83467.6|83492.6|83467.6|83482.8|83457.8|32
1622788070000|2021-06-04 06:27:50|83492.7|83467.7|83489.2|83464.2|83493.4|83468.4|83486.7|83461.7|44
1622788080000|2021-06-04 06:28:00|83489.1|83464.1|83513.5|83463.5|83513.5|83475.9|83489.1|83463.5|50
1622788090000|2021-06-04 06:28:10|83512.5|83462.5|83503.3|83478.3|83512.9|83478.5|83497.7|83461.8|35
1622788100000|2021-06-04 06:28:20|83503.6|83478.6|83503|83478|83505|83480|83502.4|83477.4|39
1622788110000|2021-06-04 06:28:30|83503.3|83478.3|83507.5|83457.5|83507.9|83478.8|83493.5|83457.5|49
1622788120000|2021-06-04 06:28:40|83507.6|83457.6|83493.9|83468.9|83507.6|83469.5|83492.6|83457.3|36
1622788130000|2021-06-04 06:28:50|83493.8|83468.8|83491.6|83466.6|83493.8|83468.8|83487.9|83462.9|44
1622788140000|2021-06-04 06:29:00|83490.5|83465.5|83492.1|83467.1|83492.7|83467.7|83490.5|83465.5|23
1622788150000|2021-06-04 06:29:10|83492.3|83467.3|83488.4|83463.4|83492.3|83467.3|83487.1|83462.1|35
1622788160000|2021-06-04 06:29:20|83488.5|83463.5|83489.2|83464.2|83491.5|83466.5|83486.7|83461.7|40
1622788170000|2021-06-04 06:29:30|83489.8|83464.8|83489.5|83464.5|83493.1|83468.1|83488.9|83463.9|49
1622788180000|2021-06-04 06:29:40|83489.7|83464.7|83490.6|83465.6|83490.9|83465.9|83489.7|83464.7|22
1622788190000|2021-06-04 06:29:50|83491|83466|83491.5|83466.5|83491.9|83466.9|83487.4|83462.4|45
1622788200000|2021-06-04 06:30:00|83489.9|83464.9|83489.4|83464.4|83490.5|83465.5|83487.6|83462.6|48
1622788210000|2021-06-04 06:30:10|83489.1|83464.1|83488.1|83463.1|83490|83465|83488|83463|40
1622788220000|2021-06-04 06:30:20|83487.6|83462.6|83487.3|83462.3|83489.2|83464.2|83486.9|83461.9|45
1622788230000|2021-06-04 06:30:30|83487.4|83462.4|83487.6|83462.6|83487.9|83462.9|83487.1|83462.1|16
1622788240000|2021-06-04 06:30:40|83487.5|83462.5|83489.7|83464.7|83489.9|83464.9|83487.1|83462.1|27
1622788250000|2021-06-04 06:30:50|83489.8|83464.8|83474.5|83449.5|83489.8|83464.8|83474.5|83449.5|40
1622788260000|2021-06-04 06:31:00|83473.1|83448.1|83485.4|83435.4|83485.6|83448.1|83469.2|83431.5|57
1622788270000|2021-06-04 06:31:10|83485.3|83435.3|83473.2|83448.2|83485.4|83450.9|83472.5|83434.8|43
1622788280000|2021-06-04 06:31:20|83473.6|83448.6|83474.1|83449.1|83475.1|83450.1|83472.5|83447.5|41
1622788290000|2021-06-04 06:31:30|83473.9|83448.9|83478.6|83453.6|83495.2|83460.1|83473.9|83440.9|58
1622788300000|2021-06-04 06:31:40|83478.8|83453.8|83473.9|83448.9|83478.9|83453.9|83473.7|83448.7|34
1622788310000|2021-06-04 06:31:50|83474|83449|83473.9|83448.9|83474.1|83449.1|83472.7|83447.7|34
1622788320000|2021-06-04 06:32:00|83474.1|83449.1|83469.7|83444.7|83483.1|83449.4|83468.7|83432.1|34
1622788330000|2021-06-04 06:32:10|83469.6|83444.6|83474|83449|83474.1|83449.1|83468.7|83443.7|32
1622788340000|2021-06-04 06:32:20|83475.6|83450.6|83477|83452|83479.1|83454.1|83475.4|83450.4|41
1622788350000|2021-06-04 06:32:30|83476.9|83451.9|83477|83452|83478.1|83453.1|83476.3|83451.3|42
1622788360000|2021-06-04 06:32:40|83476.9|83451.9|83474.6|83449.6|83477.1|83452.1|83474.2|83449.2|25
1622788370000|2021-06-04 06:32:50|83474.9|83449.9|83477.7|83452.7|83480.7|83455.7|83474.9|83449.9|42
1622788380000|2021-06-04 06:33:00|83477.8|83452.8|83481.5|83456.5|83482|83457|83477.5|83452.5|35
1622788390000|2021-06-04 06:33:10|83481.7|83456.7|83482.4|83457.4|83482.4|83457.4|83477.2|83452.2|43
1622788400000|2021-06-04 06:33:20|83482.2|83457.2|83472.1|83447.1|83482.2|83457.2|83471.4|83446.4|49
1622788410000|2021-06-04 06:33:30|83472.5|83447.5|83472.5|83447.5|83473.7|83448.7|83471.6|83446.6|37
1622788420000|2021-06-04 06:33:40|83472.9|83447.9|83470.4|83445.4|83472.9|83447.9|83470.2|83445.2|32
1622788430000|2021-06-04 06:33:50|83470.6|83445.6|83472.7|83447.7|83472.8|83447.8|83470.4|83445.4|25
1622788440000|2021-06-04 06:34:00|83473.1|83448.1|83477.3|83452.3|83480.3|83455.3|83472.8|83447.8|27
1622788450000|2021-06-04 06:34:10|83477.7|83452.7|83468.5|83443.5|83477.8|83452.8|83468|83443|38
1622788460000|2021-06-04 06:34:20|83468.7|83443.7|83451.7|83426.7|83473.6|83448.6|83451.7|83414.7|51
1622788470000|2021-06-04 06:34:30|83452.3|83427.3|83452.5|83427.5|83455.4|83430.4|83451.7|83426.7|35
1622788480000|2021-06-04 06:34:40|83452.6|83427.6|83456|83431|83456.9|83431.9|83452.6|83427.6|33
1622788490000|2021-06-04 06:34:50|83457.2|83432.2|83461.3|83436.3|83474.4|83437|83456.1|83420.3|44
1622788500000|2021-06-04 06:35:00|83461.6|83436.6|83469.2|83444.2|83480.8|83444.2|83461.3|83430.8|56
1622788510000|2021-06-04 06:35:10|83468.8|83443.8|83469.5|83444.5|83470.5|83445.5|83465.8|83440.8|51
1622788520000|2021-06-04 06:35:20|83469.3|83444.3|83469.4|83444.4|83470.1|83445.1|83468.5|83443.5|31
1622788530000|2021-06-04 06:35:30|83469.5|83444.5|83464.4|83439.4|83469.5|83444.5|83461.1|83436.1|47
1622788540000|2021-06-04 06:35:40|83464.7|83439.7|83470.3|83445.3|83471.2|83446.2|83461.3|83436.3|55
1622788550000|2021-06-04 06:35:50|83470.2|83445.2|83479.4|83429.4|83479.4|83446.8|83465.3|83429.1|41
1622788560000|2021-06-04 06:36:00|83479.8|83429.8|83467.9|83442.9|83479.8|83443|83465.7|83429.8|49
1622788570000|2021-06-04 06:36:10|83468|83443|83466.9|83441.9|83479.6|83445.1|83465.4|83428.5|45
1622788580000|2021-06-04 06:36:20|83466.4|83441.4|83468|83443|83469.3|83444.3|83463.5|83438.5|45
1622788590000|2021-06-04 06:36:30|83468.3|83443.3|83476|83451|83485.2|83451.8|83468.3|83433.4|43
1622788600000|2021-06-04 06:36:40|83476.5|83451.5|83473.9|83448.9|83477|83452|83471.9|83446.9|50
1622788610000|2021-06-04 06:36:50|83473.7|83448.7|83468.6|83443.6|83473.7|83448.7|83468.4|83443.4|37
1622788620000|2021-06-04 06:37:00|83469.4|83444.4|83468.2|83443.2|83469.4|83444.4|83465.4|83440.4|43
1622788630000|2021-06-04 06:37:10|83469.5|83444.5|83472.1|83447.1|83472.4|83447.4|83467.7|83442.7|45
1622788640000|2021-06-04 06:37:20|83472.2|83447.2|83468.7|83443.7|83472.4|83447.4|83468.6|83443.6|43
1622788650000|2021-06-04 06:37:30|83469|83444|83470.9|83445.9|83471.1|83446.1|83468.1|83443.1|26
1622788660000|2021-06-04 06:37:40|83471|83446|83473|83448|83473|83448|83470.7|83445.7|35
1622788670000|2021-06-04 06:37:50|83472.9|83447.9|83469.3|83444.3|83473.5|83448.5|83468|83443|40
1622788680000|2021-06-04 06:38:00|83469.2|83444.2|83468.1|83443.1|83471.7|83446.7|83468.1|83443.1|42
1622788690000|2021-06-04 06:38:10|83469|83444|83471.1|83446.1|83472.4|83447.4|83468.2|83443.2|32
1622788700000|2021-06-04 06:38:20|83471.2|83446.2|83471.4|83446.4|83472.2|83447.2|83466.6|83441.6|49
1622788710000|2021-06-04 06:38:30|83471.3|83446.3|83471.9|83446.9|83472.1|83447.1|83470.5|83445.5|38
1622788720000|2021-06-04 06:38:40|83471.6|83446.6|83469.8|83444.8|83473.4|83448.4|83465.8|83440.8|49
1622788730000|2021-06-04 06:38:50|83469.3|83444.3|83468|83443|83469.3|83444.3|83466.2|83441.2|40
1622788740000|2021-06-04 06:39:00|83468.4|83443.4|83469|83444|83469.2|83444.2|83466.3|83441.3|38
1622788750000|2021-06-04 06:39:10|83468.1|83443.1|83469.6|83444.6|83470.3|83445.3|83468.1|83443.1|43
1622788760000|2021-06-04 06:39:20|83469.9|83444.9|83469.3|83444.3|83469.9|83444.9|83468.1|83443.1|33
1622788770000|2021-06-04 06:39:30|83468.8|83443.8|83467.6|83442.6|83470.8|83445.8|83465.7|83440.7|41
1622788780000|2021-06-04 06:39:40|83468.2|83443.2|83467.1|83442.1|83468.2|83443.2|83465.9|83440.9|45
1622788790000|2021-06-04 06:39:50|83467.5|83442.5|83467|83442|83467.7|83442.7|83466.1|83441.1|27
1622788800000|2021-06-04 06:40:00|83467.6|83442.6|83465.8|83440.8|83469.6|83444.6|83465.7|83440.7|39
1622788810000|2021-06-04 06:40:10|83465.5|83440.5|83465.2|83440.2|83466.8|83441.8|83464.9|83439.9|32
1622788820000|2021-06-04 06:40:20|83465.6|83440.6|83465.3|83440.3|83466|83441|83464.7|83439.7|32
1622788830000|2021-06-04 06:40:30|83465.1|83440.1|83465.6|83440.6|83465.9|83440.9|83463.9|83438.9|42
1622788840000|2021-06-04 06:40:40|83465.7|83440.7|83464.5|83439.5|83466|83441|83464.5|83439.5|21
1622788850000|2021-06-04 06:40:50|83466.3|83441.3|83465|83440|83468.7|83443.7|83463.8|83438.8|43
1622788860000|2021-06-04 06:41:00|83464.7|83439.7|83465.2|83440.2|83466|83441|83464.3|83439.3|35
1622788870000|2021-06-04 06:41:10|83465|83440|83460.6|83435.6|83465.5|83440.5|83460.6|83435.6|32
1622788880000|2021-06-04 06:41:20|83461.2|83436.2|83451.9|83426.9|83462.4|83437.4|83451.7|83426.7|51
1622788890000|2021-06-04 06:41:30|83452.2|83427.2|83448.5|83423.5|83454.6|83429.6|83447.6|83422.6|52
1622788900000|2021-06-04 06:41:40|83447.1|83422.1|83448.6|83423.6|83449|83424|83445|83420|51
1622788910000|2021-06-04 06:41:50|83448.2|83423.2|83448.8|83423.8|83449.9|83424.9|83445.5|83420.5|54
1622788920000|2021-06-04 06:42:00|83448.3|83423.3|83455.7|83430.7|83470.9|83434.9|83448.3|83420.2|61
1622788930000|2021-06-04 06:42:10|83454.9|83429.9|83453.9|83428.9|83470.1|83432.1|83453.1|83417.7|43
1622788940000|2021-06-04 06:42:20|83454.1|83429.1|83454.1|83429.1|83468.1|83430.7|83453.8|83416.8|32
1622788950000|2021-06-04 06:42:30|83454.5|83429.5|83459.7|83434.7|83474.1|83436.8|83454.5|83423.3|41
1622788960000|2021-06-04 06:42:40|83460.5|83435.5|83456|83431|83460.7|83435.7|83453|83428|34
1622788970000|2021-06-04 06:42:50|83454|83429|83454.6|83429.6|83457|83432|83453.5|83428.5|18
1622788980000|2021-06-04 06:43:00|83455.2|83430.2|83452.7|83427.7|83457.9|83432.9|83452.7|83427.7|50
1622788990000|2021-06-04 06:43:10|83452.9|83427.9|83449.2|83424.2|83453.1|83428.1|83449.2|83424.2|33
1622789000000|2021-06-04 06:43:20|83449.4|83424.4|83452.8|83427.8|83457.4|83432.4|83449.4|83424.4|52
1622789010000|2021-06-04 06:43:30|83451.8|83426.8|83448|83423|83453.3|83428.3|83447.2|83422.2|35
1622789020000|2021-06-04 06:43:40|83448.2|83423.2|83448.6|83423.6|83450.8|83425.8|83447.2|83422.2|25
1622789030000|2021-06-04 06:43:50|83448.7|83423.7|83446.2|83421.2|83448.7|83423.7|83443.4|83418.4|43
1622789040000|2021-06-04 06:44:00|83446.1|83421.1|83441.5|83416.5|83446.2|83421.2|83440.8|83415.8|41
1622789050000|2021-06-04 06:44:10|83441.6|83416.6|83441.4|83416.4|83443|83418|83441.3|83416.3|28
1622789060000|2021-06-04 06:44:20|83441.5|83416.5|83441.4|83416.4|83442.1|83417.1|83441.3|83416.3|30
1622789070000|2021-06-04 06:44:30|83441.5|83416.5|83436.5|83411.5|83449.2|83416.5|83435.3|83398.3|40
1622789080000|2021-06-04 06:44:40|83436.3|83411.3|83435|83410|83451|83413.9|83435|83400.7|46
1622789090000|2021-06-04 06:44:50|83435.3|83410.3|83434.5|83409.5|83435.5|83410.5|83433.3|83408.3|39
1622789100000|2021-06-04 06:45:00|83434.7|83409.7|83430.1|83405.1|83434.7|83409.7|83430.1|83405.1|41
1622789110000|2021-06-04 06:45:10|83430.3|83405.3|83429.3|83404.3|83433.4|83408.4|83429.3|83404.3|58
1622789120000|2021-06-04 06:45:20|83428.6|83403.6|83426.8|83401.8|83430|83405|83426.4|83401.4|54
1622789130000|2021-06-04 06:45:30|83425.8|83400.8|83428.6|83403.6|83430.3|83405.3|83425.3|83400.3|55
1622789140000|2021-06-04 06:45:40|83428.7|83403.7|83442.1|83392.1|83443.8|83406.5|83427.6|83392.1|41
1622789150000|2021-06-04 06:45:50|83442.4|83392.4|83430.2|83405.2|83443.2|83405.7|83428.5|83391.4|23
1622789160000|2021-06-04 06:46:00|83429.7|83404.7|83433.5|83408.5|83435.6|83410.6|83428|83403|51
1622789170000|2021-06-04 06:46:10|83433.3|83408.3|83428.6|83403.6|83435.1|83410.1|83427.9|83402.9|37
1622789180000|2021-06-04 06:46:20|83427.9|83402.9|83430.6|83405.6|83440.6|83407.6|83427.3|83389.5|35
1622789190000|2021-06-04 06:46:30|83431|83406|83430.5|83405.5|83431.8|83406.8|83428.8|83403.8|51
1622789200000|2021-06-04 06:46:40|83430.6|83405.6|83426.4|83401.4|83440.2|83405.6|83425.9|83388|51
1622789210000|2021-06-04 06:46:50|83426.1|83401.1|83426.5|83401.5|83437.4|83402.5|83422.3|83387.4|54
1622789220000|2021-06-04 06:47:00|83426.7|83401.7|83428.1|83403.1|83428.3|83403.3|83425.7|83400.7|43
1622789230000|2021-06-04 06:47:10|83428.2|83403.2|83425.6|83400.6|83438.6|83404.4|83423.5|83388.3|43
1622789240000|2021-06-04 06:47:20|83425.5|83400.5|83438|83388|83438.4|83404.6|83425.1|83386.6|54
1622789250000|2021-06-04 06:47:30|83436.3|83386.3|83434.8|83409.8|83436.3|83409.9|83424.3|83386.3|36
1622789260000|2021-06-04 06:47:40|83434.5|83409.5|83440.7|83415.7|83441|83416|83434.5|83409.5|59
1622789270000|2021-06-04 06:47:50|83440.5|83415.5|83433|83408|83441.7|83416.7|83433|83408|38
1622789280000|2021-06-04 06:48:00|83432.6|83407.6|83425.5|83400.5|83433.4|83408.4|83425.5|83400.5|46
1622789290000|2021-06-04 06:48:10|83424.7|83399.7|83419.8|83394.8|83424.9|83399.9|83419.4|83394.4|52
1622789300000|2021-06-04 06:48:20|83420|83395|83425.6|83400.6|83438.1|83404.5|83418.9|83387.4|51
1622789310000|2021-06-04 06:48:30|83425.8|83400.8|83428.6|83403.6|83430.2|83405.2|83425.2|83400.2|57
1622789320000|2021-06-04 06:48:40|83428.7|83403.7|83425.5|83400.5|83428.7|83403.7|83425.2|83400.2|55
1622789330000|2021-06-04 06:48:50|83425.8|83400.8|83426.8|83401.8|83427|83402|83425.7|83400.7|27
1622789340000|2021-06-04 06:49:00|83426.5|83401.5|83425.2|83400.2|83426.5|83401.5|83424.7|83399.7|32
1622789350000|2021-06-04 06:49:10|83425.3|83400.3|83426.5|83401.5|83427.3|83402.3|83424.5|83399.5|41
1622789360000|2021-06-04 06:49:20|83426.8|83401.8|83425.5|83400.5|83426.9|83401.9|83425.3|83400.3|33
1622789370000|2021-06-04 06:49:30|83423.4|83398.4|83424.5|83399.5|83428.4|83403.4|83422.4|83397.4|50
1622789380000|2021-06-04 06:49:40|83425.5|83400.5|83429.5|83404.5|83429.9|83404.9|83425.5|83400.5|57
1622789390000|2021-06-04 06:49:50|83430|83405|83429.1|83404.1|83430|83405|83428.7|83403.7|35
1622789400000|2021-06-04 06:50:00|83428.8|83403.8|83422.8|83397.8|83428.8|83403.8|83422.5|83397.5|58
1622789410000|2021-06-04 06:50:10|83422.6|83397.6|83416.9|83391.9|83429.7|83397.7|83416.4|83379.7|46
1622789420000|2021-06-04 06:50:20|83417.3|83392.3|83416.4|83391.4|83421|83396|83414.4|83389.4|65
1622789430000|2021-06-04 06:50:30|83416.5|83391.5|83427.3|83402.3|83427.3|83402.3|83415.8|83390.8|48
1622789440000|2021-06-04 06:50:40|83426.4|83401.4|83430|83405|83443.9|83406.1|83425.6|83392.5|41
1622789450000|2021-06-04 06:50:50|83430.4|83405.4|83426.7|83401.7|83430.4|83405.4|83425.9|83400.9|30
1622789460000|2021-06-04 06:51:00|83426.8|83401.8|83434.4|83409.4|83446|83410.1|83426.1|83396|37
1622789470000|2021-06-04 06:51:10|83434|83409|83433.6|83408.6|83434.3|83409.3|83433.2|83408.2|38
1622789480000|2021-06-04 06:51:20|83433.4|83408.4|83434.5|83409.5|83448.5|83410.8|83432.2|83395.7|42
1622789490000|2021-06-04 06:51:30|83433.1|83408.1|83433.5|83408.5|83446.2|83408.6|83431.8|83394.4|33
1622789500000|2021-06-04 06:51:40|83433.4|83408.4|83432.9|83407.9|83444.1|83410.2|83430.7|83394.1|51
1622789510000|2021-06-04 06:51:50|83432.8|83407.8|83434.4|83409.4|83434.5|83409.5|83431.7|83406.7|21
1622789520000|2021-06-04 06:52:00|83434.6|83409.6|83433.8|83408.8|83434.6|83409.6|83431.6|83406.6|31
1622789530000|2021-06-04 06:52:10|83433.9|83408.9|83433.6|83408.6|83435.3|83410.3|83433.6|83408.6|10
1622789540000|2021-06-04 06:52:20|83433.5|83408.5|83430.9|83405.9|83433.6|83408.6|83430.9|83405.9|29
1622789550000|2021-06-04 06:52:30|83431.3|83406.3|83434.2|83409.2|83434.5|83409.5|83428.5|83403.5|43
1622789560000|2021-06-04 06:52:40|83434|83409|83441.3|83416.3|83452|83416.3|83432.5|83402|30
1622789570000|2021-06-04 06:52:50|83442.3|83417.3|83438.9|83413.9|83443.5|83418.5|83437.9|83412.9|52
1622789580000|2021-06-04 06:53:00|83437.8|83412.8|83431.2|83406.2|83437.8|83412.8|83431.2|83406.2|51
1622789590000|2021-06-04 06:53:10|83431.5|83406.5|83434.1|83409.1|83434.9|83409.9|83430.5|83405.5|42
1622789600000|2021-06-04 06:53:20|83434|83409|83427|83402|83434|83409|83427|83402|37
1622789610000|2021-06-04 06:53:30|83426.9|83401.9|83428.8|83403.8|83428.8|83403.8|83425.2|83400.2|42
1622789620000|2021-06-04 06:53:40|83429.3|83404.3|83427.3|83402.3|83430.1|83405.1|83426.5|83401.5|28
1622789630000|2021-06-04 06:53:50|83427.1|83402.1|83426.4|83401.4|83427.2|83402.2|83426.2|83401.2|11
1622789640000|2021-06-04 06:54:00|83425.5|83400.5|83424.4|83399.4|83426.8|83401.8|83424.1|83399.1|25
1622789650000|2021-06-04 06:54:10|83423.6|83398.6|83424.6|83399.6|83424.8|83399.8|83422.7|83397.7|17
1622789660000|2021-06-04 06:54:20|83424|83399|83432.4|83407.4|83433.2|83408.2|83424|83399|29
1622789670000|2021-06-04 06:54:30|83432.7|83407.7|83441.5|83416.5|83452.7|83420.2|83432.7|83402.7|60
1622789680000|2021-06-04 06:54:40|83441.3|83416.3|83434|83409|83441.3|83416.3|83431.4|83406.4|60
1622789690000|2021-06-04 06:54:50|83431.6|83406.6|83428.8|83403.8|83434.4|83409.4|83427.3|83402.3|51
1622789700000|2021-06-04 06:55:00|83427.8|83402.8|83432.2|83407.2|83434.7|83409.7|83427.2|83402.2|46
1622789710000|2021-06-04 06:55:10|83432.5|83407.5|83432|83407|83434.6|83409.6|83431.4|83406.4|39
1622789720000|2021-06-04 06:55:20|83432.4|83407.4|83431.3|83406.3|83433.4|83408.4|83431.3|83406.3|39
1622789730000|2021-06-04 06:55:30|83431.9|83406.9|83433.2|83408.2|83433.6|83408.6|83430.7|83405.7|21
1622789740000|2021-06-04 06:55:40|83432.9|83407.9|83429.7|83404.7|83437.3|83412.3|83429.6|83404.6|37
1622789750000|2021-06-04 06:55:50|83430.6|83405.6|83430.8|83405.8|83432.2|83407.2|83428.3|83403.3|40
1622789760000|2021-06-04 06:56:00|83430.9|83405.9|83430.2|83405.2|83431.6|83406.6|83428|83403|21
1622789770000|2021-06-04 06:56:10|83430|83405|83430.4|83405.4|83431.1|83406.1|83430|83405|16
1622789780000|2021-06-04 06:56:20|83430.3|83405.3|83427.5|83402.5|83431|83406|83426.4|83401.4|39
1622789790000|2021-06-04 06:56:30|83427.8|83402.8|83429|83404|83431.6|83406.6|83427.3|83402.3|32
1622789800000|2021-06-04 06:56:40|83428.3|83403.3|83427.8|83402.8|83430.1|83405.1|83427.6|83402.6|30
1622789810000|2021-06-04 06:56:50|83427.4|83402.4|83424.8|83399.8|83428.2|83403.2|83424.2|83399.2|22
1622789820000|2021-06-04 06:57:00|83425|83400|83427.4|83402.4|83428.5|83403.5|83424.5|83399.5|20
1622789830000|2021-06-04 06:57:10|83426.2|83401.2|83425.5|83400.5|83428.5|83403.5|83425.4|83400.4|33
1622789840000|2021-06-04 06:57:20|83427.3|83402.3|83422.6|83397.6|83428.4|83403.4|83422.6|83397.6|33
1622789850000|2021-06-04 06:57:30|83422.2|83397.2|83424.1|83399.1|83424.8|83399.8|83422.2|83397.2|17
1622789860000|2021-06-04 06:57:40|83424.3|83399.3|83423.8|83398.8|83424.8|83399.8|83423.1|83398.1|26
1622789870000|2021-06-04 06:57:50|83425.6|83400.6|83424.2|83399.2|83427.1|83402.1|83421.9|83396.9|45
1622789880000|2021-06-04 06:58:00|83425.2|83400.2|83427.1|83402.1|83427.1|83402.1|83423.9|83398.9|18
1622789890000|2021-06-04 06:58:10|83425.6|83400.6|83423.5|83398.5|83425.9|83400.9|83422.5|83397.5|38
1622789900000|2021-06-04 06:58:20|83423.6|83398.6|83422.6|83397.6|83424.2|83399.2|83421.1|83396.1|28
1622789910000|2021-06-04 06:58:30|83422.7|83397.7|83420.8|83395.8|83427.7|83402.7|83419.9|83394.9|54
1622789920000|2021-06-04 06:58:40|83421.9|83396.9|83420.8|83395.8|83421.9|83396.9|83419.9|83394.9|27
1622789930000|2021-06-04 06:58:50|83421.3|83396.3|83421.9|83396.9|83426.2|83401.2|83420|83395|47
1622789940000|2021-06-04 06:59:00|83421.4|83396.4|83422.1|83397.1|83422.4|83397.4|83421.2|83396.2|26
1622789950000|2021-06-04 06:59:10|83422|83397|83422.2|83397.2|83422.5|83397.5|83420.4|83395.4|30
1622789960000|2021-06-04 06:59:20|83422.4|83397.4|83423.2|83398.2|83423.6|83398.6|83420.5|83395.5|36
1622789970000|2021-06-04 06:59:30|83423.4|83398.4|83408.2|83383.2|83424.2|83399.2|83408.2|83383.2|50
1622789980000|2021-06-04 06:59:40|83410.5|83385.5|83411.3|83386.3|83411.9|83386.9|83409.4|83384.4|48
1622789990000|2021-06-04 06:59:50|83411.4|83386.4|83411.1|83386.1|83412.5|83387.5|83411.1|83386.1|24
1622790000000|2021-06-04 07:00:00|83410.8|83385.8|83416.6|83391.6|83418|83393|83410.8|83385.8|61
1622790010000|2021-06-04 07:00:10|83417.1|83392.1|83414.1|83389.1|83417.1|83392.1|83412|83387|53
1622790020000|2021-06-04 07:00:20|83412.7|83387.7|83406.4|83381.4|83415.7|83390.7|83401.5|83376.5|48
1622790030000|2021-06-04 07:00:30|83406.7|83381.7|83402.7|83377.7|83406.8|83381.8|83402.2|83377.2|46
1622790040000|2021-06-04 07:00:40|83403.5|83378.5|83401.8|83376.8|83404.2|83379.2|83400.2|83375.2|51
1622790050000|2021-06-04 07:00:50|83402.5|83377.5|83396.3|83371.3|83403.4|83378.4|83395.3|83370.3|55
1622790060000|2021-06-04 07:01:00|83398.1|83373.1|83394|83369|83398.1|83373.1|83393.5|83368.5|58
1622790070000|2021-06-04 07:01:10|83394.1|83369.1|83382.3|83357.3|83395.2|83370.2|83382.3|83357.3|58
1622790080000|2021-06-04 07:01:20|83382.4|83357.4|83384.8|83359.8|83385.5|83360.5|83381.8|83356.8|47
1622790090000|2021-06-04 07:01:30|83386.2|83361.2|83388.1|83363.1|83398.1|83373.1|83386.2|83361.2|64
1622790100000|2021-06-04 07:01:40|83388.8|83363.8|83387.2|83362.2|83391.2|83366.2|83385.3|83360.3|48
1622790110000|2021-06-04 07:01:50|83387|83362|83393.4|83368.4|83393.9|83368.9|83387|83362|53
1622790120000|2021-06-04 07:02:00|83393.1|83368.1|83392.5|83367.5|83405.1|83371.5|83391.8|83354.7|52
1622790130000|2021-06-04 07:02:10|83393|83368|83396|83371|83396.9|83371.9|83392.9|83367.9|46
1622790140000|2021-06-04 07:02:20|83395.7|83370.7|83398.6|83373.6|83398.6|83373.6|83394.8|83369.8|26
1622790150000|2021-06-04 07:02:30|83399|83374|83398.1|83373.1|83399.1|83374.1|83397|83372|31
1622790160000|2021-06-04 07:02:40|83398.6|83373.6|83402.4|83377.4|83402.7|83377.7|83397.7|83372.7|34
1622790170000|2021-06-04 07:02:50|83402.2|83377.2|83405.1|83380.1|83408.1|83383.1|83402.2|83377.2|58
1622790180000|2021-06-04 07:03:00|83405.7|83380.7|83418.4|83393.4|83419.4|83394.4|83405.2|83380.2|55
1622790190000|2021-06-04 07:03:10|83418.6|83393.6|83423|83398|83423.8|83398.8|83418.3|83393.3|37
1622790200000|2021-06-04 07:03:20|83423.4|83398.4|83427.3|83402.3|83427.8|83402.8|83423.1|83398.1|52
1622790210000|2021-06-04 07:03:30|83427.1|83402.1|83427.3|83402.3|83428.5|83403.5|83426.3|83401.3|48
1622790220000|2021-06-04 07:03:40|83427.4|83402.4|83427.1|83402.1|83429.3|83404.3|83423.7|83398.7|58
1622790230000|2021-06-04 07:03:50|83426.8|83401.8|83428.1|83403.1|83428.3|83403.3|83426|83401|43
1622790240000|2021-06-04 07:04:00|83428.5|83403.5|83429.3|83404.3|83430.3|83405.3|83427.6|83402.6|51
1622790250000|2021-06-04 07:04:10|83429.4|83404.4|83416.3|83391.3|83430.6|83405.6|83413.4|83388.4|37
1622790260000|2021-06-04 07:04:20|83418.4|83393.4|83417.7|83392.7|83419.4|83394.4|83416.1|83391.1|29
1622790270000|2021-06-04 07:04:30|83418|83393|83416.3|83391.3|83419.3|83394.3|83415.9|83390.9|62
1622790280000|2021-06-04 07:04:40|83416.7|83391.7|83416.3|83391.3|83419.3|83394.3|83415.4|83390.4|59
1622790290000|2021-06-04 07:04:50|83415.9|83390.9|83403.8|83378.8|83420.1|83392|83402.7|83365.5|57
1622790300000|2021-06-04 07:05:00|83405.1|83380.1|83406.7|83381.7|83406.7|83381.7|83401.5|83376.5|50
1622790310000|2021-06-04 07:05:10|83406.5|83381.5|83404.9|83379.9|83407.6|83382.6|83403.4|83378.4|39
1622790320000|2021-06-04 07:05:20|83405|83380|83408|83383|83408|83383|83403|83378|31
1622790330000|2021-06-04 07:05:30|83409|83384|83420.7|83395.7|83423.2|83396.1|83409|83373.2|49
1622790340000|2021-06-04 07:05:40|83420.5|83395.5|83414.4|83389.4|83421.9|83396.9|83414.2|83389.2|51
1622790350000|2021-06-04 07:05:50|83414.8|83389.8|83420.1|83395.1|83421.4|83396.4|83414.4|83389.4|52
1622790360000|2021-06-04 07:06:00|83419.8|83394.8|83418.3|83393.3|83419.8|83394.8|83417.2|83392.2|35
1622790370000|2021-06-04 07:06:10|83418.1|83393.1|83416.3|83391.3|83418.4|83393.4|83415.8|83390.8|30
1622790380000|2021-06-04 07:06:20|83416.2|83391.2|83422.2|83397.2|83422.6|83397.6|83416.1|83391.1|39
1622790390000|2021-06-04 07:06:30|83421.8|83396.8|83422.9|83397.9|83423.7|83398.7|83421.2|83396.2|46
1622790400000|2021-06-04 07:06:40|83422.8|83397.8|83424.1|83399.1|83424.5|83399.5|83422.2|83397.2|24
1622790410000|2021-06-04 07:06:50|83423.7|83398.7|83423.5|83398.5|83424.6|83399.6|83421.3|83396.3|41
1622790420000|2021-06-04 07:07:00|83423.6|83398.6|83424.9|83399.9|83425.2|83400.2|83422.9|83397.9|43
1622790430000|2021-06-04 07:07:10|83424.7|83399.7|83419.7|83394.7|83425.1|83400.1|83419.4|83394.4|41
1622790440000|2021-06-04 07:07:20|83418.1|83393.1|83417.4|83392.4|83420.4|83395.4|83417.4|83392.4|52
1622790450000|2021-06-04 07:07:30|83418|83393|83418.2|83393.2|83419.5|83394.5|83417.8|83392.8|44
1622790460000|2021-06-04 07:07:40|83418.3|83393.3|83415.4|83390.4|83422|83397|83415.4|83390.4|56
1622790470000|2021-06-04 07:07:50|83414.8|83389.8|83422.4|83397.4|83423.1|83398.1|83414.8|83389.8|61
1622790480000|2021-06-04 07:08:00|83421.8|83396.8|83420.8|83395.8|83422.6|83397.6|83420.8|83395.8|52
1622790490000|2021-06-04 07:08:10|83421.2|83396.2|83423.8|83398.8|83424|83399|83418|83393|47
1622790500000|2021-06-04 07:08:20|83422.9|83397.9|83422.7|83397.7|83423.3|83398.3|83421.4|83396.4|42
1622790510000|2021-06-04 07:08:30|83422.6|83397.6|83423.2|83398.2|83424|83399|83421.5|83396.5|29
1622790520000|2021-06-04 07:08:40|83423.9|83398.9|83423.5|83398.5|83424.3|83399.3|83421.6|83396.6|46
1622790530000|2021-06-04 07:08:50|83423.4|83398.4|83422.7|83397.7|83424.7|83399.7|83421.7|83396.7|43
1622790540000|2021-06-04 07:09:00|83423|83398|83426.3|83401.3|83427.6|83402.6|83421.9|83396.9|56
1622790550000|2021-06-04 07:09:10|83426.2|83401.2|83426.2|83401.2|83428.3|83403.3|83425.3|83400.3|48
1622790560000|2021-06-04 07:09:20|83426.3|83401.3|83426.4|83401.4|83426.6|83401.6|83425.9|83400.9|32
1622790570000|2021-06-04 07:09:30|83426.3|83401.3|83423.8|83398.8|83427.2|83402.2|83421.5|83396.5|46
1622790580000|2021-06-04 07:09:40|83424.1|83399.1|83423.1|83398.1|83426.4|83401.4|83422.7|83397.7|44
1622790590000|2021-06-04 07:09:50|83423.2|83398.2|83421.1|83396.1|83423.7|83398.7|83421.1|83396.1|56
1622790600000|2021-06-04 07:10:00|83421.8|83396.8|83424.4|83399.4|83426.2|83401.2|83419.9|83394.9|56
1622790610000|2021-06-04 07:10:10|83423.7|83398.7|83420.7|83395.7|83425.8|83400.8|83420.6|83395.6|37
1622790620000|2021-06-04 07:10:20|83421.6|83396.6|83424.3|83399.3|83424.3|83399.3|83420.7|83395.7|40
1622790630000|2021-06-04 07:10:30|83424.2|83399.2|83421.5|83396.5|83424.4|83399.4|83421.2|83396.2|29
1622790640000|2021-06-04 07:10:40|83422.7|83397.7|83422.6|83397.6|83423.1|83398.1|83419.4|83394.4|58
1622790650000|2021-06-04 07:10:50|83422.2|83397.2|83422.7|83397.7|83423.8|83398.8|83419.7|83394.7|61
1622790660000|2021-06-04 07:11:00|83422.2|83397.2|83418.9|83393.9|83422.7|83397.7|83418.4|83393.4|44
1622790670000|2021-06-04 07:11:10|83418.3|83393.3|83417.7|83392.7|83420.9|83395.9|83416.8|83391.8|52
1622790680000|2021-06-04 07:11:20|83418.8|83393.8|83414.9|83389.9|83419.2|83394.2|83414.6|83389.6|37
1622790690000|2021-06-04 07:11:30|83414.3|83389.3|83407.3|83382.3|83415.2|83390.2|83406.2|83381.2|44
1622790700000|2021-06-04 07:11:40|83406.8|83381.8|83408.3|83383.3|83408.5|83383.5|83406.8|83381.8|27
1622790710000|2021-06-04 07:11:50|83408.7|83383.7|83409.4|83384.4|83409.8|83384.8|83407.9|83382.9|30
1622790720000|2021-06-04 07:12:00|83409.8|83384.8|83412.7|83387.7|83413.1|83388.1|83409.7|83384.7|49
1622790730000|2021-06-04 07:12:10|83411.3|83386.3|83411.9|83386.9|83413|83388|83407.1|83382.1|53
1622790740000|2021-06-04 07:12:20|83411.3|83386.3|83408.4|83383.4|83411.3|83386.3|83407.7|83382.7|46
1622790750000|2021-06-04 07:12:30|83407.9|83382.9|83411.9|83386.9|83412.7|83387.7|83407.5|83382.5|35
1622790760000|2021-06-04 07:12:40|83412.3|83387.3|83416.6|83391.6|83427.7|83391.6|83411.3|83377|27
1622790770000|2021-06-04 07:12:50|83416.5|83391.5|83420|83395|83421|83396|83416.5|83391.5|56
1622790780000|2021-06-04 07:13:00|83419.6|83394.6|83422.3|83397.3|83424.2|83399.2|83419.5|83394.5|35
1622790790000|2021-06-04 07:13:10|83421.7|83396.7|83426.9|83401.9|83428.4|83403.4|83420.8|83395.8|46
1622790800000|2021-06-04 07:13:20|83427|83402|83421.9|83396.9|83427.4|83402.4|83421.9|83396.9|49
1622790810000|2021-06-04 07:13:30|83422.1|83397.1|83423.1|83398.1|83424|83399|83421.6|83396.6|50
1622790820000|2021-06-04 07:13:40|83423|83398|83425.1|83400.1|83429.5|83404.5|83423|83398|52
1622790830000|2021-06-04 07:13:50|83425.7|83400.7|83423|83398|83426.3|83401.3|83420.3|83395.3|48
1622790840000|2021-06-04 07:14:00|83422.6|83397.6|83422.5|83397.5|83430.3|83405.3|83421.8|83396.8|55
1622790850000|2021-06-04 07:14:10|83422.3|83397.3|83421.2|83396.2|83422.8|83397.8|83418|83393|31
1622790860000|2021-06-04 07:14:20|83421.1|83396.1|83401.7|83376.7|83421.1|83396.1|83401.7|83376.7|41
1622790870000|2021-06-04 07:14:30|83401.3|83376.3|83405.8|83380.8|83406|83381|83395.6|83370.6|63
1622790880000|2021-06-04 07:14:40|83404.7|83379.7|83405.9|83380.9|83406|83381|83401.4|83376.4|54
1622790890000|2021-06-04 07:14:50|83406.3|83381.3|83407.8|83382.8|83411|83386|83406.2|83381.2|40
1622790900000|2021-06-04 07:15:00|83409.3|83384.3|83404.4|83379.4|83409.4|83384.4|83404.3|83379.3|48
1622790910000|2021-06-04 07:15:10|83405.1|83380.1|83403.7|83378.7|83406.2|83381.2|83403.7|83378.7|33
1622790920000|2021-06-04 07:15:20|83403.4|83378.4|83400.5|83375.5|83403.9|83378.9|83399.5|83374.5|45
1622790930000|2021-06-04 07:15:30|83400.4|83375.4|83406.1|83381.1|83408.4|83383.4|83398.8|83373.8|56
1622790940000|2021-06-04 07:15:40|83407|83382|83406.1|83381.1|83407.1|83382.1|83405.5|83380.5|32
1622790950000|2021-06-04 07:15:50|83406.2|83381.2|83400.8|83375.8|83407.1|83382.1|83400.8|83375.8|46
1622790960000|2021-06-04 07:16:00|83401.1|83376.1|83400.9|83375.9|83405.1|83380.1|83399.3|83374.3|58
1622790970000|2021-06-04 07:16:10|83401|83376|83401.5|83376.5|83402.1|83377.1|83398.6|83373.6|44
1622790980000|2021-06-04 07:16:20|83401.7|83376.7|83398|83373|83402.7|83377.7|83398|83373|43
1622790990000|2021-06-04 07:16:30|83399|83374|83398.1|83373.1|83400.6|83375.6|83397.8|83372.8|30
1622791000000|2021-06-04 07:16:40|83398|83373|83396|83371|83398.9|83373.9|83392.9|83367.9|35
1622791010000|2021-06-04 07:16:50|83396.1|83371.1|83393.5|83368.5|83397.1|83372.1|83393.3|83368.3|39
1622791020000|2021-06-04 07:17:00|83393.4|83368.4|83392.5|83367.5|83393.9|83368.9|83389.5|83364.5|41
1622791030000|2021-06-04 07:17:10|83395.2|83370.2|83391.5|83366.5|83396|83371|83390.4|83365.4|44
1622791040000|2021-06-04 07:17:20|83391.2|83366.2|83386.9|83361.9|83392.2|83367.2|83386.9|83361.9|42
1622791050000|2021-06-04 07:17:30|83388.1|83363.1|83389.1|83364.1|83390.6|83365.6|83387.8|83362.8|27
1622791060000|2021-06-04 07:17:40|83389.3|83364.3|83389.7|83364.7|83390.8|83365.8|83389.2|83364.2|34
1622791070000|2021-06-04 07:17:50|83389.9|83364.9|83381.1|83356.1|83389.9|83364.9|83381.1|83356.1|33
1622791080000|2021-06-04 07:18:00|83381.3|83356.3|83382.2|83357.2|83386|83361|83380.8|83355.8|45
1622791090000|2021-06-04 07:18:10|83382.6|83357.6|83380.7|83355.7|83386.8|83361.8|83379.1|83354.1|38
1622791100000|2021-06-04 07:18:20|83380.8|83355.8|83384.6|83359.6|83387.2|83362.2|83380.8|83355.8|44
1622791110000|2021-06-04 07:18:30|83384.9|83359.9|83386.5|83361.5|83386.7|83361.7|83384.9|83359.9|33
1622791120000|2021-06-04 07:18:40|83386.3|83361.3|83385.6|83360.6|83386.7|83361.7|83382.3|83357.3|45
1622791130000|2021-06-04 07:18:50|83385.9|83360.9|83388.1|83363.1|83391.5|83366.5|83385.5|83360.5|42
1622791140000|2021-06-04 07:19:00|83388.4|83363.4|83386.1|83361.1|83388.4|83363.4|83384.9|83359.9|36
1622791150000|2021-06-04 07:19:10|83386.4|83361.4|83386.1|83361.1|83386.5|83361.5|83385.4|83360.4|18
1622791160000|2021-06-04 07:19:20|83386.2|83361.2|83384.5|83359.5|83386.6|83361.6|83384.5|83359.5|26
1622791170000|2021-06-04 07:19:30|83384.4|83359.4|83389.4|83364.4|83390.1|83365.1|83383.1|83358.1|44
1622791180000|2021-06-04 07:19:40|83390.3|83365.3|83394.3|83369.3|83395.9|83370.9|83390|83365|52
1622791190000|2021-06-04 07:19:50|83394.1|83369.1|83387.6|83362.6|83394.4|83369.4|83386.8|83361.8|51
1622791200000|2021-06-04 07:20:00|83388.3|83363.3|83391.4|83366.4|83392|83367|83387.6|83362.6|50
1622791210000|2021-06-04 07:20:10|83391.5|83366.5|83395|83370|83395|83370|83387.2|83362.2|55
1622791220000|2021-06-04 07:20:20|83395.1|83370.1|83396|83371|83399.4|83374.4|83395.1|83370.1|59
1622791230000|2021-06-04 07:20:30|83395.5|83370.5|83403.2|83378.2|83403.8|83378.8|83395|83370|45
1622791240000|2021-06-04 07:20:40|83404|83379|83402.1|83377.1|83404|83379|83399|83374|38
1622791250000|2021-06-04 07:20:50|83402.3|83377.3|83396.7|83371.7|83402.3|83377.3|83396.5|83371.5|51
1622791260000|2021-06-04 07:21:00|83397.4|83372.4|83399.6|83374.6|83403.1|83378.1|83396.4|83371.4|53
1622791270000|2021-06-04 07:21:10|83399.9|83374.9|83407.3|83382.3|83408.5|83383.5|83399.1|83374.1|54
1622791280000|2021-06-04 07:21:20|83407|83382|83411.8|83386.8|83414.7|83389.7|83407|83382|58
1622791290000|2021-06-04 07:21:30|83411.9|83386.9|83418.6|83393.6|83418.7|83393.7|83409.9|83384.9|49
1622791300000|2021-06-04 07:21:40|83418.7|83393.7|83416.1|83391.1|83418.7|83393.7|83416.1|83391.1|32
1622791310000|2021-06-04 07:21:50|83416.3|83391.3|83419.8|83394.8|83420.3|83395.3|83415.8|83390.8|43
1622791320000|2021-06-04 07:22:00|83419.7|83394.7|83418.8|83393.8|83420.1|83395.1|83413.1|83388.1|58
1622791330000|2021-06-04 07:22:10|83418.2|83393.2|83419.6|83394.6|83421|83396|83416.8|83391.8|52
1622791340000|2021-06-04 07:22:20|83419.4|83394.4|83420.8|83395.8|83423.1|83398.1|83419.4|83394.4|34
1622791350000|2021-06-04 07:22:30|83421|83396|83419.6|83394.6|83423.2|83398.2|83419.1|83394.1|44
1622791360000|2021-06-04 07:22:40|83419.9|83394.9|83425.3|83400.3|83429.4|83404.4|83418.1|83393.1|45
1622791370000|2021-06-04 07:22:50|83425.5|83400.5|83419.2|83394.2|83425.5|83400.5|83418.8|83393.8|44
1622791380000|2021-06-04 07:23:00|83419.4|83394.4|83417.4|83392.4|83420.8|83395.8|83416.5|83391.5|49
1622791390000|2021-06-04 07:23:10|83417.9|83392.9|83420.7|83395.7|83421.2|83396.2|83417.7|83392.7|40
1622791400000|2021-06-04 07:23:20|83421.8|83396.8|83426|83401|83426.9|83401.9|83421|83396|45
1622791410000|2021-06-04 07:23:30|83426.1|83401.1|83420.5|83395.5|83442.2|83404.5|83420.5|83391.1|45
1622791420000|2021-06-04 07:23:40|83421|83396|83417.2|83392.2|83421.6|83396.6|83413.3|83388.3|50
1622791430000|2021-06-04 07:23:50|83417.1|83392.1|83416.4|83391.4|83417.6|83392.6|83415.8|83390.8|37
1622791440000|2021-06-04 07:24:00|83416.3|83391.3|83415.6|83390.6|83420.4|83395.4|83411|83386|48
1622791450000|2021-06-04 07:24:10|83416.1|83391.1|83412.6|83387.6|83416.7|83391.7|83411.8|83386.8|46
1622791460000|2021-06-04 07:24:20|83412.4|83387.4|83411.7|83386.7|83413.1|83388.1|83411.4|83386.4|38
1622791470000|2021-06-04 07:24:30|83411.8|83386.8|83411.6|83386.6|83412.1|83387.1|83411.6|83386.6|30
1622791480000|2021-06-04 07:24:40|83411.8|83386.8|83415.3|83390.3|83416.1|83391.1|83409.9|83384.9|52
1622791490000|2021-06-04 07:24:50|83415.6|83390.6|83417.1|83392.1|83418.1|83393.1|83414|83389|56
1622791500000|2021-06-04 07:25:00|83416.9|83391.9|83417|83392|83419|83394|83416.8|83391.8|43
1622791510000|2021-06-04 07:25:10|83417.7|83392.7|83425.2|83400.2|83426.6|83401.6|83417.7|83392.7|45
1622791520000|2021-06-04 07:25:20|83425.3|83400.3|83433.9|83408.9|83446.8|83410.4|83425.3|83395.6|57
1622791530000|2021-06-04 07:25:30|83434.5|83409.5|83440.2|83415.2|83441|83416|83434.5|83409.5|58
1622791540000|2021-06-04 07:25:40|83439.7|83414.7|83441.1|83416.1|83444.1|83419.1|83439.6|83414.6|50
1622791550000|2021-06-04 07:25:50|83440.5|83415.5|83445.1|83420.1|83445.2|83420.2|83439.5|83414.5|51
1622791560000|2021-06-04 07:26:00|83443.9|83418.9|83448.2|83423.2|83448.8|83423.8|83443.9|83418.9|37
1622791570000|2021-06-04 07:26:10|83449.1|83424.1|83445.7|83420.7|83450.5|83425.5|83444.6|83419.6|38
1622791580000|2021-06-04 07:26:20|83445.4|83420.4|83447.3|83422.3|83447.5|83422.5|83445.4|83420.4|30
1622791590000|2021-06-04 07:26:30|83447.6|83422.6|83449.7|83424.7|83450.4|83425.4|83447.6|83422.6|45
1622791600000|2021-06-04 07:26:40|83449.5|83424.5|83449.5|83424.5|83452.3|83427.3|83446.5|83421.5|48
1622791610000|2021-06-04 07:26:50|83449.4|83424.4|83454.9|83429.9|83458.7|83433.7|83449.4|83424.4|55
1622791620000|2021-06-04 07:27:00|83455.7|83430.7|83452.8|83427.8|83458|83433|83452.5|83427.5|52
1622791630000|2021-06-04 07:27:10|83452.9|83427.9|83457.1|83432.1|83458|83433|83452.7|83427.7|52
1622791640000|2021-06-04 07:27:20|83457|83432|83456.7|83431.7|83463.4|83438.4|83454.4|83429.4|61
1622791650000|2021-06-04 07:27:30|83456.4|83431.4|83459.2|83434.2|83459.6|83434.6|83455.4|83430.4|49
1622791660000|2021-06-04 07:27:40|83459.5|83434.5|83453.1|83428.1|83462.5|83437.5|83453.1|83428.1|53
1622791670000|2021-06-04 07:27:50|83454.4|83429.4|83459.6|83434.6|83460.3|83435.3|83453.8|83428.8|48
1622791680000|2021-06-04 07:28:00|83459.7|83434.7|83454.1|83429.1|83465.1|83440.1|83454.1|83429.1|60
1622791690000|2021-06-04 07:28:10|83454|83429|83463.8|83413.8|83463.8|83430.2|83450.9|83413.8|51
1622791700000|2021-06-04 07:28:20|83453.5|83428.5|83468.1|83418.1|83468.7|83429.2|83452.6|83416.1|54
1622791710000|2021-06-04 07:28:30|83467.9|83417.9|83466.5|83416.5|83468.2|83418.2|83465.7|83415.7|32
1622791720000|2021-06-04 07:28:40|83467|83417|83467.8|83417.8|83469.3|83419.3|83466.9|83416.9|53
1622791730000|2021-06-04 07:28:50|83468|83418|83465.2|83415.2|83468|83418|83463.5|83413.5|49
1622791740000|2021-06-04 07:29:00|83465.3|83415.3|83446.5|83421.5|83467.8|83432.5|83445.6|83410.2|61
1622791750000|2021-06-04 07:29:10|83446.1|83421.1|83456.2|83406.2|83457.2|83424|83443.6|83406.2|36
1622791760000|2021-06-04 07:29:20|83455.9|83405.9|83438.2|83413.2|83458.1|83418.5|83438.2|83399.4|63
1622791770000|2021-06-04 07:29:30|83439.1|83414.1|83437.6|83412.6|83449.2|83414.1|83433.6|83396.9|53
1622791780000|2021-06-04 07:29:40|83437.7|83412.7|83436.5|83411.5|83439.7|83414.7|83435.7|83410.7|32
1622791790000|2021-06-04 07:29:50|83436.3|83411.3|83443.9|83418.9|83458.6|83418.9|83436.3|83404.1|58
1622791800000|2021-06-04 07:30:00|83442.2|83417.2|83446|83421|83465.6|83422.5|83439.1|83400.4|72
1622791810000|2021-06-04 07:30:10|83444.9|83419.9|83440.7|83415.7|83445.4|83420.4|83435.7|83410.7|59
1622791820000|2021-06-04 07:30:20|83440.9|83415.9|83456.5|83406.5|83458.2|83418.9|83439.8|83405.7|49
1622791830000|2021-06-04 07:30:30|83456.1|83406.1|83449.9|83399.9|83456.1|83419.5|83439.7|83399.9|58
1622791840000|2021-06-04 07:30:40|83450.3|83400.3|83435.3|83410.3|83450.3|83416.9|83435.3|83400.3|55
1622791850000|2021-06-04 07:30:50|83439.7|83414.7|83438.8|83413.8|83441.9|83416.9|83438.1|83413.1|51
1622791860000|2021-06-04 07:31:00|83438.3|83413.3|83445.1|83420.1|83451.5|83426.5|83434.2|83409.2|66
1622791870000|2021-06-04 07:31:10|83444.9|83419.9|83445.2|83420.2|83451.6|83426.6|83444.5|83419.5|56
1622791880000|2021-06-04 07:31:20|83445|83420|83443.9|83418.9|83445.6|83420.6|83442.9|83417.9|50
1622791890000|2021-06-04 07:31:30|83443.8|83418.8|83445.7|83420.7|83447.4|83422.4|83442.6|83417.6|27
1622791900000|2021-06-04 07:31:40|83447.7|83422.7|83447.8|83422.8|83447.8|83422.8|83446.1|83421.1|33
1622791910000|2021-06-04 07:31:50|83447.6|83422.6|83437.3|83412.3|83451|83426|83436.2|83411.2|46
1622791920000|2021-06-04 07:32:00|83436.9|83411.9|83432.8|83407.8|83439.1|83414.1|83431.8|83406.8|57
1622791930000|2021-06-04 07:32:10|83433.1|83408.1|83428.5|83403.5|83436.4|83411.4|83427.7|83402.7|54
1622791940000|2021-06-04 07:32:20|83429|83404|83428.2|83403.2|83429.2|83404.2|83427.5|83402.5|33
1622791950000|2021-06-04 07:32:30|83428.4|83403.4|83424.2|83399.2|83429.1|83404.1|83420.6|83395.6|45
1622791960000|2021-06-04 07:32:40|83424.4|83399.4|83426.7|83401.7|83429.3|83404.3|83422.3|83397.3|49
1622791970000|2021-06-04 07:32:50|83427.4|83402.4|83428.6|83403.6|83443.6|83404.9|83427.3|83391.9|46
1622791980000|2021-06-04 07:33:00|83428.7|83403.7|83429.4|83404.4|83430.3|83405.3|83424.6|83399.6|45
1622791990000|2021-06-04 07:33:10|83429.3|83404.3|83426.7|83401.7|83430.8|83405.8|83426.2|83401.2|47
1622792000000|2021-06-04 07:33:20|83426.6|83401.6|83421.6|83396.6|83426.6|83401.6|83419.8|83394.8|53
1622792010000|2021-06-04 07:33:30|83420.6|83395.6|83427.5|83402.5|83428.6|83403.6|83420.6|83395.6|52
1622792020000|2021-06-04 07:33:40|83427.3|83402.3|83419.8|83394.8|83430.2|83405.2|83418.5|83393.5|57
1622792030000|2021-06-04 07:33:50|83418.7|83393.7|83419.1|83394.1|83419.7|83394.7|83413.5|83388.5|59
1622792040000|2021-06-04 07:34:00|83419.3|83394.3|83426.3|83401.3|83427.7|83402.7|83417.6|83392.6|60
1622792050000|2021-06-04 07:34:10|83426.5|83401.5|83419.8|83394.8|83427.9|83402.9|83417.3|83392.3|58
1622792060000|2021-06-04 07:34:20|83419.9|83394.9|83425.8|83400.8|83425.8|83400.8|83418.4|83393.4|62
1622792070000|2021-06-04 07:34:30|83425.9|83400.9|83422.5|83397.5|83426.5|83401.5|83420.5|83395.5|48
1622792080000|2021-06-04 07:34:40|83421.8|83396.8|83425.2|83400.2|83426.2|83401.2|83421.3|83396.3|43
1622792090000|2021-06-04 07:34:50|83425.1|83400.1|83421.7|83396.7|83427.4|83402.4|83421.7|83396.7|41
1622792100000|2021-06-04 07:35:00|83421.5|83396.5|83420.2|83395.2|83422.8|83397.8|83420.2|83395.2|29
1622792110000|2021-06-04 07:35:10|83420.4|83395.4|83419.3|83394.3|83420.4|83395.4|83417.4|83392.4|45
1622792120000|2021-06-04 07:35:20|83418.9|83393.9|83423.1|83398.1|83435.9|83398.2|83417.9|83384.9|36
1622792130000|2021-06-04 07:35:30|83423.3|83398.3|83418.1|83393.1|83423.7|83398.7|83416.6|83391.6|48
1622792140000|2021-06-04 07:35:40|83417.9|83392.9|83415.3|83390.3|83419|83394|83413.9|83388.9|44
1622792150000|2021-06-04 07:35:50|83414.4|83389.4|83416.6|83391.6|83416.6|83391.6|83411.2|83386.2|48
1622792160000|2021-06-04 07:36:00|83416.8|83391.8|83417.7|83392.7|83420.5|83395.5|83413.4|83388.4|56
1622792170000|2021-06-04 07:36:10|83417.2|83392.2|83416.8|83391.8|83417.8|83392.8|83412.6|83387.6|52
1622792180000|2021-06-04 07:36:20|83416.7|83391.7|83421.8|83396.8|83423.1|83398.1|83415.3|83390.3|36
1622792190000|2021-06-04 07:36:30|83421.5|83396.5|83421.7|83396.7|83422.5|83397.5|83420.1|83395.1|45
1622792200000|2021-06-04 07:36:40|83421.6|83396.6|83425.3|83400.3|83425.4|83400.4|83421.1|83396.1|33
1622792210000|2021-06-04 07:36:50|83425.1|83400.1|83419.6|83394.6|83426.8|83401.8|83418.9|83393.9|41
1622792220000|2021-06-04 07:37:00|83419|83394|83416.2|83391.2|83420.5|83395.5|83414.1|83389.1|43
1622792230000|2021-06-04 07:37:10|83415.8|83390.8|83419.1|83394.1|83421.7|83396.7|83415.3|83390.3|54
1622792240000|2021-06-04 07:37:20|83418.9|83393.9|83417.4|83392.4|83420.7|83395.7|83416.1|83391.1|45
1622792250000|2021-06-04 07:37:30|83417.7|83392.7|83416.1|83391.1|83418.1|83393.1|83413.8|83388.8|57
1622792260000|2021-06-04 07:37:40|83416|83391|83414.4|83389.4|83416|83391|83414.1|83389.1|37
1622792270000|2021-06-04 07:37:50|83414.9|83389.9|83414.9|83389.9|83415.2|83390.2|83414.2|83389.2|28
1622792280000|2021-06-04 07:38:00|83416.5|83391.5|83417.5|83392.5|83420.6|83395.6|83414.8|83389.8|47
1622792290000|2021-06-04 07:38:10|83420.2|83395.2|83425.4|83400.4|83425.4|83400.4|83417.8|83392.8|29
1622792300000|2021-06-04 07:38:20|83423.9|83398.9|83425.3|83400.3|83439.5|83401.7|83415.3|83389.5|53
1622792310000|2021-06-04 07:38:30|83425.5|83400.5|83424.7|83399.7|83425.5|83400.5|83423.8|83398.8|48
1622792320000|2021-06-04 07:38:40|83424.6|83399.6|83425.7|83400.7|83425.7|83400.7|83423.7|83398.7|35
1622792330000|2021-06-04 07:38:50|83425.5|83400.5|83422.4|83397.4|83437|83401.1|83422.4|83387|35
1622792340000|2021-06-04 07:39:00|83422.7|83397.7|83426.2|83401.2|83426.7|83401.7|83422|83397|45
1622792350000|2021-06-04 07:39:10|83426|83401|83423.8|83398.8|83428|83403|83423|83398|54
1622792360000|2021-06-04 07:39:20|83423.7|83398.7|83425.5|83400.5|83426.4|83401.4|83423|83398|40
1622792370000|2021-06-04 07:39:30|83425.1|83400.1|83431.1|83406.1|83441.1|83406.1|83424.6|83390|40
1622792380000|2021-06-04 07:39:40|83431|83406|83441.4|83391.4|83446.4|83407.5|83430|83390|54
1622792390000|2021-06-04 07:39:50|83440.3|83390.3|83428.3|83403.3|83441.6|83404.1|83424.3|83387.3|38
1622792400000|2021-06-04 07:40:00|83428.2|83403.2|83430.8|83405.8|83432.3|83407.3|83427.7|83402.7|48
1622792410000|2021-06-04 07:40:10|83430.7|83405.7|83430.5|83405.5|83432.9|83407.9|83426.6|83401.6|45
1622792420000|2021-06-04 07:40:20|83431.4|83406.4|83434.7|83409.7|83435.9|83410.9|83431.4|83406.4|35
1622792430000|2021-06-04 07:40:30|83434.8|83409.8|83459.2|83409.2|83461.2|83424.6|83434.1|83397.5|44
1622792440000|2021-06-04 07:40:40|83459|83409|83463|83413|83463|83426.2|83444.6|83409|51
1622792450000|2021-06-04 07:40:50|83462.2|83412.2|83446.8|83421.8|83462.4|83427.6|83446.8|83410.2|51
1622792460000|2021-06-04 07:41:00|83446.7|83421.7|83448.4|83423.4|83450.2|83425.2|83446.5|83421.5|42
1622792470000|2021-06-04 07:41:10|83448.5|83423.5|83448.7|83423.7|83449.7|83424.7|83446.1|83421.1|40
1622792480000|2021-06-04 07:41:20|83449|83424|83448.8|83423.8|83450|83425|83448.3|83423.3|28
1622792490000|2021-06-04 07:41:30|83448.6|83423.6|83447.3|83422.3|83460.2|83424.6|83446.8|83409.1|35
1622792500000|2021-06-04 07:41:40|83447|83422|83448.5|83423.5|83449.9|83424.9|83447|83422|47
1622792510000|2021-06-04 07:41:50|83448.7|83423.7|83446.6|83421.6|83450.8|83425.8|83446.6|83421.6|48
1622792520000|2021-06-04 07:42:00|83447.2|83422.2|83448.4|83423.4|83461.9|83423.6|83444.7|83407.7|39
1622792530000|2021-06-04 07:42:10|83448.6|83423.6|83452.6|83427.6|83452.6|83427.6|83447.1|83422.1|44
1622792540000|2021-06-04 07:42:20|83452.7|83427.7|83448.2|83423.2|83453.6|83428.6|83446.8|83421.8|42
1622792550000|2021-06-04 07:42:30|83447.5|83422.5|83444.6|83419.6|83456.6|83422.6|83442.7|83404.6|42
1622792560000|2021-06-04 07:42:40|83444.5|83419.5|83446.1|83396.1|83452.3|83420.1|83432|83395|41
1622792570000|2021-06-04 07:42:50|83446.3|83396.3|83446.1|83396.1|83446.5|83408.9|83430.8|83396.1|32
1622792580000|2021-06-04 07:43:00|83446.9|83396.9|83435|83410|83448|83411.4|83435|83396.9|45
1622792590000|2021-06-04 07:43:10|83435.1|83410.1|83428.9|83403.9|83435.7|83410.7|83426.7|83401.7|37
1622792600000|2021-06-04 07:43:20|83428.4|83403.4|83430.2|83405.2|83431.1|83406.1|83428.2|83403.2|26
1622792610000|2021-06-04 07:43:30|83430.3|83405.3|83433.4|83408.4|83434.1|83409.1|83429.5|83404.5|40
1622792620000|2021-06-04 07:43:40|83433.7|83408.7|83436.5|83411.5|83438.1|83413.1|83433.6|83408.6|29
1622792630000|2021-06-04 07:43:50|83435.9|83410.9|83453.8|83403.8|83453.8|83415.7|83435.6|83402|44
1622792640000|2021-06-04 07:44:00|83453.5|83403.5|83451.5|83401.5|83455.9|83415.6|83439.6|83401.2|36
1622792650000|2021-06-04 07:44:10|83451.1|83401.1|83441.4|83416.4|83455.6|83419.8|83441.1|83400.7|42
1622792660000|2021-06-04 07:44:20|83442|83417|83433.2|83408.2|83442.6|83417.6|83432.7|83407.7|53
1622792670000|2021-06-04 07:44:30|83433.4|83408.4|83432.7|83407.7|83445.8|83409.1|83432.7|83395.8|19
1622792680000|2021-06-04 07:44:40|83432.8|83407.8|83432.7|83407.7|83433.5|83408.5|83432.2|83407.2|25
1622792690000|2021-06-04 07:44:50|83433|83408|83433.5|83408.5|83434.7|83409.7|83433|83408|38
1622792700000|2021-06-04 07:45:00|83433|83408|83435.5|83410.5|83436.1|83411.1|83430.6|83405.6|47
1622792710000|2021-06-04 07:45:10|83435.7|83410.7|83433.7|83408.7|83436.5|83411.5|83433.6|83408.6|43
1622792720000|2021-06-04 07:45:20|83433.9|83408.9|83430.3|83405.3|83434.2|83409.2|83429.1|83404.1|37
1622792730000|2021-06-04 07:45:30|83430.4|83405.4|83433|83408|83433.1|83408.1|83429.9|83404.9|36
1622792740000|2021-06-04 07:45:40|83433.2|83408.2|83432.7|83407.7|83434.3|83409.3|83431.5|83406.5|40
1622792750000|2021-06-04 07:45:50|83432.8|83407.8|83434.8|83409.8|83435.2|83410.2|83429.7|83404.7|34
1622792760000|2021-06-04 07:46:00|83435.3|83410.3|83431.4|83406.4|83436.2|83411.2|83431.4|83406.4|52
1622792770000|2021-06-04 07:46:10|83431.6|83406.6|83431.8|83406.8|83432.1|83407.1|83431.5|83406.5|28
1622792780000|2021-06-04 07:46:20|83431.7|83406.7|83433.3|83408.3|83433.3|83408.3|83431.4|83406.4|17
1622792790000|2021-06-04 07:46:30|83433.4|83408.4|83441.2|83416.2|83442.8|83417.8|83433.4|83408.4|49
1622792800000|2021-06-04 07:46:40|83441|83416|83438|83413|83441.5|83416.5|83437|83412|39
1622792810000|2021-06-04 07:46:50|83437.6|83412.6|83437.6|83412.6|83438.1|83413.1|83437.2|83412.2|28
1622792820000|2021-06-04 07:47:00|83437.5|83412.5|83435.5|83410.5|83437.7|83412.7|83435.4|83410.4|27
1622792830000|2021-06-04 07:47:10|83435.4|83410.4|83435.2|83410.2|83436.1|83411.1|83435.2|83410.2|25
1622792840000|2021-06-04 07:47:20|83435.1|83410.1|83450.6|83425.6|83451|83426|83435|83410|42
1622792850000|2021-06-04 07:47:30|83462.6|83412.6|83451.3|83426.3|83463.1|83426.6|83447.7|83410.6|46
1622792860000|2021-06-04 07:47:40|83451.4|83426.4|83453.2|83428.2|83453.2|83428.2|83450.2|83425.2|37
1622792870000|2021-06-04 07:47:50|83453.5|83428.5|83454.1|83429.1|83454.2|83429.2|83451.4|83426.4|39
1622792880000|2021-06-04 07:48:00|83453.7|83428.7|83463.5|83438.5|83465|83440|83453.7|83428.7|51
1622792890000|2021-06-04 07:48:10|83463.2|83438.2|83464|83439|83465.2|83440.2|83463|83438|31
1622792900000|2021-06-04 07:48:20|83463.9|83438.9|83461|83436|83464.4|83439.4|83459.8|83434.8|37
1622792910000|2021-06-04 07:48:30|83460.5|83435.5|83462.1|83437.1|83463.9|83438.9|83460.3|83435.3|31
1622792920000|2021-06-04 07:48:40|83462.2|83437.2|83455.7|83430.7|83462.2|83437.2|83454.9|83429.9|43
1622792930000|2021-06-04 07:48:50|83455.5|83430.5|83454.5|83429.5|83456.5|83431.5|83453.9|83428.9|35
1622792940000|2021-06-04 07:49:00|83454.4|83429.4|83456.2|83431.2|83456.2|83431.2|83454.3|83429.3|33
1622792950000|2021-06-04 07:49:10|83456.1|83431.1|83456.9|83431.9|83458.1|83433.1|83454.9|83429.9|28
1622792960000|2021-06-04 07:49:20|83456.7|83431.7|83459.8|83434.8|83460.3|83435.3|83456.1|83431.1|44
1622792970000|2021-06-04 07:49:30|83459.9|83434.9|83460.8|83435.8|83462.3|83437.3|83458.5|83433.5|49
1622792980000|2021-06-04 07:49:40|83461|83436|83464.6|83439.6|83466|83441|83459.1|83434.1|39
1622792990000|2021-06-04 07:49:50|83464.2|83439.2|83461.9|83436.9|83464.3|83439.3|83461.8|83436.8|30
1622793000000|2021-06-04 07:50:00|83462|83437|83465.5|83440.5|83470.4|83445.4|83461.6|83436.6|70
1622793010000|2021-06-04 07:50:10|83465.3|83440.3|83460.1|83435.1|83468.2|83443.2|83459.2|83434.2|55
1622793020000|2021-06-04 07:50:20|83459.5|83434.5|83481.9|83431.9|83481.9|83434.7|83449.9|83423.4|69
1622793030000|2021-06-04 07:50:30|83481.7|83431.7|83470.6|83445.6|83482|83447|83467.2|83430|57
1622793040000|2021-06-04 07:50:40|83483.4|83433.4|83483.7|83433.7|83484.5|83446.5|83469.8|83430.4|54
1622793050000|2021-06-04 07:50:50|83483.8|83433.8|83475.7|83450.7|83485.8|83451.6|83471.9|83433.4|47
1622793060000|2021-06-04 07:51:00|83476|83451|83473|83448|83478.1|83453.1|83472.5|83447.5|56
1622793070000|2021-06-04 07:51:10|83469.8|83444.8|83478|83428|83478.3|83444.8|83460.5|83427.8|58
1622793080000|2021-06-04 07:51:20|83477.8|83427.8|83476.4|83426.4|83478.6|83428.6|83475.7|83425.7|55
1622793090000|2021-06-04 07:51:30|83476.1|83426.1|83462.5|83437.5|83476.6|83438.7|83460.5|83423.7|38
1622793100000|2021-06-04 07:51:40|83462.6|83437.6|83474.1|83424.1|83474.5|83437.6|83460.9|83422.7|33
1622793110000|2021-06-04 07:51:50|83474.2|83424.2|83474.5|83424.5|83475.6|83425.6|83473.4|83423.4|36
1622793120000|2021-06-04 07:52:00|83474.6|83424.6|83462|83437|83475.4|83437.5|83461.1|83423.8|36
1622793130000|2021-06-04 07:52:10|83464.7|83439.7|83476.5|83451.5|83476.9|83451.9|83464.7|83439.7|44
1622793140000|2021-06-04 07:52:20|83476.4|83451.4|83481.2|83456.2|83483.6|83458.6|83475.6|83450.6|42
1622793150000|2021-06-04 07:52:30|83481.3|83456.3|83486.9|83461.9|83487.7|83462.7|83479.1|83454.1|46
1622793160000|2021-06-04 07:52:40|83486.8|83461.8|83486.2|83461.2|83487.7|83462.7|83485.5|83460.5|39
1622793170000|2021-06-04 07:52:50|83487|83462|83482.8|83457.8|83495.9|83462.8|83480.5|83442.2|56
1622793180000|2021-06-04 07:53:00|83481.5|83456.5|83483.3|83458.3|83484.8|83459.8|83480|83455|39
1622793190000|2021-06-04 07:53:10|83483.6|83458.6|83487.4|83462.4|83499.5|83462.4|83482.3|83447.6|48
1622793200000|2021-06-04 07:53:20|83487.5|83462.5|83495.8|83470.8|83495.8|83470.8|83487.5|83462.5|64
1622793210000|2021-06-04 07:53:30|83495.4|83470.4|83490.1|83465.1|83508.9|83473.8|83489.2|83452.1|60
1622793220000|2021-06-04 07:53:40|83489.9|83464.9|83484.9|83459.9|83491.2|83466.2|83483.9|83458.9|58
1622793230000|2021-06-04 07:53:50|83484.8|83459.8|83501.4|83476.4|83501.6|83476.6|83484.5|83459.5|66
1622793240000|2021-06-04 07:54:00|83501.5|83476.5|83506.5|83481.5|83509|83484|83500.3|83475.3|69
1622793250000|2021-06-04 07:54:10|83506.4|83481.4|83503.7|83478.7|83507.4|83482.4|83503.6|83478.6|51
1622793260000|2021-06-04 07:54:20|83504.2|83479.2|83504.8|83479.8|83506.5|83481.5|83503.1|83478.1|45
1622793270000|2021-06-04 07:54:30|83504.7|83479.7|83499.2|83474.2|83512.3|83479.9|83499.1|83461.8|48
1622793280000|2021-06-04 07:54:40|83498.7|83473.7|83504.3|83454.3|83505.3|83473.7|83491.7|83453.9|38
1622793290000|2021-06-04 07:54:50|83492.5|83467.5|83500.7|83475.7|83501.5|83476.5|83489|83464|48
1622793300000|2021-06-04 07:55:00|83500.5|83475.5|83499.2|83474.2|83506.4|83481.4|83497.4|83472.4|50
1622793310000|2021-06-04 07:55:10|83498.7|83473.7|83497.1|83472.1|83499.1|83474.1|83496.1|83471.1|47
1622793320000|2021-06-04 07:55:20|83497.2|83472.2|83492|83467|83501.5|83476.5|83492|83467|43
1622793330000|2021-06-04 07:55:30|83491.9|83466.9|83488.7|83463.7|83491.9|83466.9|83485.3|83460.3|48
1622793340000|2021-06-04 07:55:40|83488.4|83463.4|83485.3|83460.3|83497.7|83464.8|83484.5|83447.4|45
1622793350000|2021-06-04 07:55:50|83485.4|83460.4|83483.7|83458.7|83486.1|83461.1|83483.7|83458.7|32
1622793360000|2021-06-04 07:56:00|83483.6|83458.6|83481.7|83456.7|83485.7|83460.7|83481.7|83456.7|33
1622793370000|2021-06-04 07:56:10|83481.9|83456.9|83483.1|83458.1|83484.5|83459.5|83481.4|83456.4|42
1622793380000|2021-06-04 07:56:20|83483|83458|83478.4|83453.4|83495.3|83458|83478.4|83444.7|31
1622793390000|2021-06-04 07:56:30|83478|83453|83477.9|83452.9|83478.7|83453.7|83477.1|83452.1|21
1622793400000|2021-06-04 07:56:40|83477.8|83452.8|83467.1|83442.1|83478.7|83453.7|83465.4|83440.4|49
1622793410000|2021-06-04 07:56:50|83466.9|83441.9|83466.7|83441.7|83467.5|83442.5|83466|83441|32
1622793420000|2021-06-04 07:57:00|83466.5|83441.5|83482.4|83432.4|83482.8|83447|83464.8|83426.7|55
1622793430000|2021-06-04 07:57:10|83482.3|83432.3|83481.9|83431.9|83482.5|83432.5|83481.1|83431.1|40
1622793440000|2021-06-04 07:57:20|83482|83432|83485.7|83435.7|83485.9|83447.5|83470.1|83431.7|37
1622793450000|2021-06-04 07:57:30|83485.8|83435.8|83485.2|83435.2|83487.4|83437.4|83484.8|83434.8|41
1622793460000|2021-06-04 07:57:40|83485.4|83435.4|83485|83435|83485.9|83435.9|83484.7|83434.7|30
1622793470000|2021-06-04 07:57:50|83484.9|83434.9|83478.1|83428.1|83485.5|83444.1|83465.7|83427.2|46
1622793480000|2021-06-04 07:58:00|83477.7|83427.7|83469.4|83444.4|83480.4|83444.4|83466|83427.7|28
1622793490000|2021-06-04 07:58:10|83469.3|83444.3|83470.5|83445.5|83482.1|83447|83467.6|83430.6|42
1622793500000|2021-06-04 07:58:20|83471|83446|83470.4|83445.4|83483.8|83446|83470.4|83432.2|22
1622793510000|2021-06-04 07:58:30|83470.5|83445.5|83471|83446|83471.7|83446.7|83470.1|83445.1|32
1622793520000|2021-06-04 07:58:40|83471.6|83446.6|83472.3|83447.3|83472.5|83447.5|83470.9|83445.9|20
1622793530000|2021-06-04 07:58:50|83471.9|83446.9|83474.5|83449.5|83475.3|83450.3|83471.6|83446.6|31
1622793540000|2021-06-04 07:59:00|83474.3|83449.3|83470.4|83445.4|83474.9|83449.9|83470.1|83445.1|38
1622793550000|2021-06-04 07:59:10|83470.7|83445.7|83473.2|83448.2|83473.8|83448.8|83470.4|83445.4|36
1622793560000|2021-06-04 07:59:20|83473|83448|83477.4|83452.4|83478.5|83453.5|83469.9|83444.9|48
1622793570000|2021-06-04 07:59:30|83477.7|83452.7|83481.8|83456.8|83482.1|83457.1|83476.7|83451.7|51
1622793580000|2021-06-04 07:59:40|83482.7|83457.7|83483.9|83458.9|83484.2|83459.2|83481.4|83456.4|32
1622793590000|2021-06-04 07:59:50|83484.2|83459.2|83486.2|83461.2|83488|83463|83484.2|83459.2|48
1622793600000|2021-06-04 08:00:00|83485.9|83460.9|83495.1|83470.1|83496.9|83471.9|83484.2|83459.2|61
1622793610000|2021-06-04 08:00:10|83495.6|83470.6|83495.5|83470.5|83496.5|83471.5|83491.1|83466.1|58
1622793620000|2021-06-04 08:00:20|83495.9|83470.9|83494.9|83469.9|83497.5|83472.5|83492|83467|55
1622793630000|2021-06-04 08:00:30|83495.5|83470.5|83496.7|83471.7|83500.1|83475.1|83495|83470|54
1622793640000|2021-06-04 08:00:40|83496.8|83471.8|83496.4|83471.4|83509.7|83473.8|83494.2|83459.7|58
1622793650000|2021-06-04 08:00:50|83496.2|83471.2|83498.1|83473.1|83500.7|83475.7|83496.2|83471.2|37
1622793660000|2021-06-04 08:01:00|83498.3|83473.3|83497.8|83472.8|83499|83474|83497.8|83472.8|17
1622793670000|2021-06-04 08:01:10|83498|83473|83498.4|83473.4|83499|83474|83497.6|83472.6|35
1622793680000|2021-06-04 08:01:20|83499.1|83474.1|83490.2|83465.2|83499.1|83474.1|83489.1|83464.1|42
1622793690000|2021-06-04 08:01:30|83490|83465|83489.9|83464.9|83504|83468|83487|83453.6|43
1622793700000|2021-06-04 08:01:40|83490.3|83465.3|83488.6|83463.6|83490.3|83465.3|83486.1|83461.1|55
1622793710000|2021-06-04 08:01:50|83488.7|83463.7|83489.7|83464.7|83491.5|83466.5|83488.7|83463.7|35
1622793720000|2021-06-04 08:02:00|83489.6|83464.6|83487.7|83462.7|83490.7|83465.7|83486.5|83461.5|50
1622793730000|2021-06-04 08:02:10|83488.2|83463.2|83483.3|83458.3|83488.2|83463.2|83482.8|83457.8|54
1622793740000|2021-06-04 08:02:20|83483.4|83458.4|83485|83460|83485|83460|83482.9|83457.9|36
1622793750000|2021-06-04 08:02:30|83484.7|83459.7|83482.3|83457.3|83485.8|83460.8|83482.3|83457.3|32
1622793760000|2021-06-04 08:02:40|83479.7|83454.7|83480.1|83455.1|83480.8|83455.8|83479|83454|42
1622793770000|2021-06-04 08:02:50|83479.4|83454.4|83480.4|83455.4|83480.7|83455.7|83479.1|83454.1|35
1622793780000|2021-06-04 08:03:00|83481|83456|83480.4|83455.4|83481|83456|83480.1|83455.1|13
1622793790000|2021-06-04 08:03:10|83480.5|83455.5|83477|83452|83481.3|83456.3|83475.7|83450.7|21
1622793800000|2021-06-04 08:03:20|83476.9|83451.9|83478.7|83453.7|83480.6|83455.6|83473|83448|54
1622793810000|2021-06-04 08:03:30|83479.4|83454.4|83497.1|83472.1|83502.9|83473.6|83479.3|83452.9|56
1622793820000|2021-06-04 08:03:40|83497.7|83472.7|83489|83464|83502.3|83472.7|83489|83452.2|41
1622793830000|2021-06-04 08:03:50|83490.8|83465.8|83490.5|83465.5|83493.3|83468.3|83490.2|83465.2|32
1622793840000|2021-06-04 08:04:00|83491.1|83466.1|83493.8|83468.8|83496.3|83471.3|83491.1|83466.1|38
1622793850000|2021-06-04 08:04:10|83493.5|83468.5|83497.9|83472.9|83499.6|83474.6|83493.5|83468.5|51
1622793860000|2021-06-04 08:04:20|83498|83473|83496.6|83471.6|83498|83473|83496.6|83471.6|47
1622793870000|2021-06-04 08:04:30|83496.7|83471.7|83492.9|83467.9|83496.9|83471.9|83492.3|83467.3|38
1622793880000|2021-06-04 08:04:40|83493.5|83468.5|83491.1|83466.1|83493.6|83468.6|83490.1|83465.1|28
1622793890000|2021-06-04 08:04:50|83491.2|83466.2|83494.1|83469.1|83494.2|83469.2|83490.5|83465.5|59
1622793900000|2021-06-04 08:05:00|83494.2|83469.2|83502.9|83477.9|83504.3|83479.3|83494.2|83469.2|56
1622793910000|2021-06-04 08:05:10|83503.2|83478.2|83503.2|83478.2|83504.1|83479.1|83502.5|83477.5|44
1622793920000|2021-06-04 08:05:20|83503.4|83478.4|83503.7|83478.7|83506.2|83481.2|83499.2|83474.2|52
1622793930000|2021-06-04 08:05:30|83504.5|83479.5|83504.6|83479.6|83505.8|83480.8|83504.1|83479.1|27
1622793940000|2021-06-04 08:05:40|83504.4|83479.4|83496.5|83471.5|83505|83480|83496.3|83471.3|40
1622793950000|2021-06-04 08:05:50|83496.6|83471.6|83496.7|83471.7|83496.9|83471.9|83495.7|83470.7|27
1622793960000|2021-06-04 08:06:00|83496.5|83471.5|83500.6|83475.6|83501.8|83476.8|83496.3|83471.3|38
1622793970000|2021-06-04 08:06:10|83500.1|83475.1|83500.8|83475.8|83501.8|83476.8|83500.1|83475.1|32
1622793980000|2021-06-04 08:06:20|83500.7|83475.7|83497.7|83472.7|83500.7|83475.7|83496.3|83471.3|43
1622793990000|2021-06-04 08:06:30|83497.9|83472.9|83503.4|83478.4|83503.4|83478.4|83497.8|83472.8|24
1622794000000|2021-06-04 08:06:40|83503.5|83478.5|83506.1|83481.1|83508.8|83483.8|83503.5|83478.5|41
1622794010000|2021-06-04 08:06:50|83506.6|83481.6|83506.4|83481.4|83508.4|83483.4|83505|83480|59
1622794020000|2021-06-04 08:07:00|83506.5|83481.5|83498.1|83473.1|83507.4|83482.4|83497.2|83472.2|39
1622794030000|2021-06-04 08:07:10|83497.9|83472.9|83495.9|83470.9|83499.4|83474.4|83494.7|83469.7|43
1622794040000|2021-06-04 08:07:20|83496|83471|83499.5|83474.5|83502|83477|83496|83471|49
1622794050000|2021-06-04 08:07:30|83499.6|83474.6|83505|83480|83513.3|83480.7|83498|83463.3|48
1622794060000|2021-06-04 08:07:40|83504.7|83479.7|83505.2|83480.2|83506|83481|83504.7|83479.7|36
1622794070000|2021-06-04 08:07:50|83505|83480|83508.8|83483.8|83510.3|83485.3|83505|83480|47
1622794080000|2021-06-04 08:08:00|83507.4|83482.4|83510.7|83485.7|83513.5|83488.5|83501.4|83476.4|64
1622794090000|2021-06-04 08:08:10|83509.8|83484.8|83520.7|83495.7|83521.5|83496.5|83509.4|83484.4|45
1622794100000|2021-06-04 08:08:20|83520.1|83495.1|83522.3|83497.3|83523.8|83498.8|83519.3|83494.3|38
1622794110000|2021-06-04 08:08:30|83522.8|83497.8|83522.6|83497.6|83523.2|83498.2|83521.7|83496.7|36
1622794120000|2021-06-04 08:08:40|83522.7|83497.7|83517.9|83492.9|83522.9|83497.9|83517.3|83492.3|43
1622794130000|2021-06-04 08:08:50|83517.8|83492.8|83510.3|83485.3|83517.8|83492.8|83509.4|83484.4|51
1622794140000|2021-06-04 08:09:00|83510.4|83485.4|83508.6|83483.6|83512.7|83487.7|83505|83480|47
1622794150000|2021-06-04 08:09:10|83509.3|83484.3|83505.2|83480.2|83509.3|83484.3|83501|83476|54
1622794160000|2021-06-04 08:09:20|83505.1|83480.1|83506.4|83481.4|83506.9|83481.9|83502.3|83477.3|59
1622794170000|2021-06-04 08:09:30|83506.7|83481.7|83506.2|83481.2|83506.9|83481.9|83505.7|83480.7|35
1622794180000|2021-06-04 08:09:40|83506.3|83481.3|83501.3|83476.3|83506.3|83481.3|83500.9|83475.9|32
1622794190000|2021-06-04 08:09:50|83503.4|83478.4|83504.8|83479.8|83505.1|83480.1|83501.4|83476.4|41
1622794200000|2021-06-04 08:10:00|83505|83480|83503.6|83478.6|83505|83480|83503.6|83478.6|40
1622794210000|2021-06-04 08:10:10|83505.2|83480.2|83510.2|83485.2|83510.2|83485.2|83504.5|83479.5|39
1622794220000|2021-06-04 08:10:20|83509.7|83484.7|83503.2|83478.2|83509.7|83484.7|83500.3|83475.3|51
1622794230000|2021-06-04 08:10:30|83502.9|83477.9|83505.2|83480.2|83506|83481|83501.9|83476.9|35
1622794240000|2021-06-04 08:10:40|83505.3|83480.3|83509.5|83484.5|83510.4|83485.4|83504.3|83479.3|52
1622794250000|2021-06-04 08:10:50|83509.7|83484.7|83509.7|83484.7|83510.3|83485.3|83508.8|83483.8|44
1622794260000|2021-06-04 08:11:00|83509.5|83484.5|83506.2|83481.2|83509.5|83484.5|83503|83478|47
1622794270000|2021-06-04 08:11:10|83506.1|83481.1|83506.3|83481.3|83507.1|83482.1|83506.1|83481.1|16
1622794280000|2021-06-04 08:11:20|83506.4|83481.4|83505.6|83480.6|83506.9|83481.9|83503.8|83478.8|38
1622794290000|2021-06-04 08:11:30|83505.5|83480.5|83505.1|83480.1|83505.5|83480.5|83504.3|83479.3|33
1622794300000|2021-06-04 08:11:40|83505|83480|83501.8|83476.8|83506.8|83481.8|83501.2|83476.2|32
1622794310000|2021-06-04 08:11:50|83502.1|83477.1|83501.6|83476.6|83502.5|83477.5|83501.5|83476.5|30
1622794320000|2021-06-04 08:12:00|83501.8|83476.8|83499.7|83474.7|83502|83477|83497.9|83472.9|48
1622794330000|2021-06-04 08:12:10|83499.8|83474.8|83501.3|83476.3|83503.3|83478.3|83498.7|83473.7|34
1622794340000|2021-06-04 08:12:20|83501.2|83476.2|83502.6|83477.6|83503.9|83478.9|83501.2|83476.2|22
1622794350000|2021-06-04 08:12:30|83503|83478|83500.7|83475.7|83503|83478|83499.1|83474.1|29
1622794360000|2021-06-04 08:12:40|83500.8|83475.8|83504.4|83479.4|83504.4|83479.4|83500.7|83475.7|33
1622794370000|2021-06-04 08:12:50|83504.1|83479.1|83506|83481|83507|83482|83504.1|83479.1|41
1622794380000|2021-06-04 08:13:00|83505.9|83480.9|83508.4|83483.4|83509.7|83484.7|83504.6|83479.6|29
1622794390000|2021-06-04 08:13:10|83508.5|83483.5|83506.4|83481.4|83511|83486|83503.9|83478.9|50
1622794400000|2021-06-04 08:13:20|83506.5|83481.5|83506.1|83481.1|83507.3|83482.3|83506.1|83481.1|22
1622794410000|2021-06-04 08:13:30|83506.4|83481.4|83508.6|83483.6|83508.6|83483.6|83505.1|83480.1|43
1622794420000|2021-06-04 08:13:40|83508.4|83483.4|83508.8|83483.8|83510.8|83485.8|83507.8|83482.8|29
1622794430000|2021-06-04 08:13:50|83508.5|83483.5|83504.5|83479.5|83509.4|83484.4|83504.5|83479.5|45
1622794440000|2021-06-04 08:14:00|83504.6|83479.6|83506.2|83481.2|83508.7|83483.7|83504.3|83479.3|47
1622794450000|2021-06-04 08:14:10|83506|83481|83511|83486|83512.1|83487.1|83506|83481|46
1622794460000|2021-06-04 08:14:20|83511.5|83486.5|83505.4|83480.4|83511.5|83486.5|83504.3|83479.3|44
1622794470000|2021-06-04 08:14:30|83505.5|83480.5|83516.7|83491.7|83517.9|83492.9|83505.2|83480.2|51
1622794480000|2021-06-04 08:14:40|83516.8|83491.8|83522.5|83497.5|83522.5|83497.5|83515|83490|55
1622794490000|2021-06-04 08:14:50|83522.8|83497.8|83519.8|83494.8|83522.8|83497.8|83516|83491|48
1622794500000|2021-06-04 08:15:00|83519.4|83494.4|83518.3|83493.3|83520.2|83495.2|83512.7|83487.7|58
1622794510000|2021-06-04 08:15:10|83519.4|83494.4|83515.9|83490.9|83519.5|83494.5|83515.5|83490.5|45
1622794520000|2021-06-04 08:15:20|83515.6|83490.6|83513.1|83488.1|83516.1|83491.1|83512.2|83487.2|55
1622794530000|2021-06-04 08:15:30|83513|83488|83511|83486|83513.2|83488.2|83511|83486|35
1622794540000|2021-06-04 08:15:40|83511.2|83486.2|83510.6|83485.6|83512.4|83487.4|83509.2|83484.2|49
1622794550000|2021-06-04 08:15:50|83511.2|83486.2|83513.8|83488.8|83514.9|83489.9|83510.3|83485.3|41
1622794560000|2021-06-04 08:16:00|83513.7|83488.7|83512.7|83487.7|83514.4|83489.4|83511.1|83486.1|38
1622794570000|2021-06-04 08:16:10|83512.8|83487.8|83513.6|83488.6|83513.6|83488.6|83510.9|83485.9|37
1622794580000|2021-06-04 08:16:20|83513.1|83488.1|83512.3|83487.3|83517.3|83492.3|83509.6|83484.6|52
1622794590000|2021-06-04 08:16:30|83512.1|83487.1|83511.2|83486.2|83514.2|83489.2|83511.2|83486.2|26
1622794600000|2021-06-04 08:16:40|83511.3|83486.3|83509.6|83484.6|83513.7|83488.7|83509.6|83484.6|34
1622794610000|2021-06-04 08:16:50|83509.2|83484.2|83511.3|83486.3|83512.7|83487.7|83509.2|83484.2|36
1622794620000|2021-06-04 08:17:00|83510.8|83485.8|83509.3|83484.3|83512.3|83487.3|83508.5|83483.5|38
1622794630000|2021-06-04 08:17:10|83510.2|83485.2|83509.9|83484.9|83510.2|83485.2|83508.8|83483.8|25
1622794640000|2021-06-04 08:17:20|83510.2|83485.2|83511.1|83486.1|83511.1|83486.1|83509.6|83484.6|38
1622794650000|2021-06-04 08:17:30|83511.2|83486.2|83514.7|83489.7|83516|83491|83506.7|83481.7|42
1622794660000|2021-06-04 08:17:40|83514.8|83489.8|83506.7|83481.7|83516.4|83491.4|83504.7|83479.7|38
1622794670000|2021-06-04 08:17:50|83506.4|83481.4|83506.2|83481.2|83507.2|83482.2|83506.2|83481.2|26
1622794680000|2021-06-04 08:18:00|83505.9|83480.9|83505.1|83480.1|83506.3|83481.3|83502.4|83477.4|39
1622794690000|2021-06-04 08:18:10|83505.2|83480.2|83512.5|83487.5|83513.7|83488.7|83505.2|83480.2|42
1622794700000|2021-06-04 08:18:20|83512.9|83487.9|83513.7|83488.7|83514.5|83489.5|83511.5|83486.5|36
1622794710000|2021-06-04 08:18:30|83514.1|83489.1|83515|83490|83515.3|83490.3|83513.9|83488.9|28
1622794720000|2021-06-04 08:18:40|83515.1|83490.1|83513.8|83488.8|83515.1|83490.1|83513.8|83488.8|19
1622794730000|2021-06-04 08:18:50|83514.1|83489.1|83515.4|83490.4|83515.5|83490.5|83513.4|83488.4|28
1622794740000|2021-06-04 08:19:00|83515.6|83490.6|83515.9|83490.9|83517.8|83492.8|83515.3|83490.3|30
1622794750000|2021-06-04 08:19:10|83515.8|83490.8|83512.6|83487.6|83516.2|83491.2|83511.9|83486.9|36
1622794760000|2021-06-04 08:19:20|83512.5|83487.5|83514.3|83489.3|83514.3|83489.3|83511.8|83486.8|30
1622794770000|2021-06-04 08:19:30|83513.8|83488.8|83518.3|83493.3|83518.3|83493.3|83513.8|83488.8|38
1622794780000|2021-06-04 08:19:40|83518.7|83493.7|83516.3|83491.3|83518.7|83493.7|83514.2|83489.2|30
1622794790000|2021-06-04 08:19:50|83516.2|83491.2|83518.3|83493.3|83520.3|83495.3|83515.7|83490.7|35
1622794800000|2021-06-04 08:20:00|83518.1|83493.1|83515.6|83490.6|83519.1|83494.1|83515.3|83490.3|51
1622794810000|2021-06-04 08:20:10|83515.1|83490.1|83509.7|83484.7|83516|83491|83509|83484|54
1622794820000|2021-06-04 08:20:20|83509.6|83484.6|83508.1|83483.1|83509.7|83484.7|83506.2|83481.2|43
1622794830000|2021-06-04 08:20:30|83507.9|83482.9|83507.6|83482.6|83509.1|83484.1|83506.5|83481.5|40
1622794840000|2021-06-04 08:20:40|83507.5|83482.5|83506.5|83481.5|83507.5|83482.5|83506.1|83481.1|24
1622794850000|2021-06-04 08:20:50|83506.7|83481.7|83511.2|83486.2|83513.4|83488.4|83506.7|83481.7|50
1622794860000|2021-06-04 08:21:00|83511.3|83486.3|83513.6|83488.6|83515.1|83490.1|83509.2|83484.2|47
1622794870000|2021-06-04 08:21:10|83513.1|83488.1|83512.3|83487.3|83514.7|83489.7|83511.5|83486.5|33
1622794880000|2021-06-04 08:21:20|83512.1|83487.1|83513.2|83488.2|83514|83489|83512.1|83487.1|34
1622794890000|2021-06-04 08:21:30|83513.3|83488.3|83511.6|83486.6|83514.3|83489.3|83510.9|83485.9|34
1622794900000|2021-06-04 08:21:40|83511.5|83486.5|83509.9|83484.9|83512.3|83487.3|83509.9|83484.9|28
1622794910000|2021-06-04 08:21:50|83509.8|83484.8|83509.7|83484.7|83511.5|83486.5|83509.7|83484.7|26
1622794920000|2021-06-04 08:22:00|83510|83485|83509.4|83484.4|83510.8|83485.8|83506.9|83481.9|47
1622794930000|2021-06-04 08:22:10|83508.6|83483.6|83506.9|83481.9|83509.4|83484.4|83506.9|83481.9|26
1622794940000|2021-06-04 08:22:20|83507.2|83482.2|83502.3|83477.3|83507.2|83482.2|83501.6|83476.6|52
1622794950000|2021-06-04 08:22:30|83502.6|83477.6|83505.2|83480.2|83505.8|83480.8|83502.1|83477.1|55
1622794960000|2021-06-04 08:22:40|83505.5|83480.5|83504.5|83479.5|83505.5|83480.5|83503.7|83478.7|26
1622794970000|2021-06-04 08:22:50|83504.9|83479.9|83514|83489|83515.2|83490.2|83504.9|83479.9|47
1622794980000|2021-06-04 08:23:00|83514.3|83489.3|83514.5|83489.5|83516.8|83491.8|83511.7|83486.7|51
1622794990000|2021-06-04 08:23:10|83514.7|83489.7|83517.6|83492.6|83519.4|83494.4|83511.1|83486.1|47
1622795000000|2021-06-04 08:23:20|83517.7|83492.7|83514.1|83489.1|83518|83493|83509.2|83484.2|62
1622795010000|2021-06-04 08:23:30|83513.8|83488.8|83512.8|83487.8|83514.6|83489.6|83512.8|83487.8|39
1622795020000|2021-06-04 08:23:40|83512.9|83487.9|83509.9|83484.9|83512.9|83487.9|83509.7|83484.7|46
1622795030000|2021-06-04 08:23:50|83510|83485|83503.1|83478.1|83513|83488|83502.8|83477.8|50
1622795040000|2021-06-04 08:24:00|83503.7|83478.7|83508.7|83483.7|83509.4|83484.4|83502|83477|52
1622795050000|2021-06-04 08:24:10|83508.9|83483.9|83512.6|83487.6|83513.6|83488.6|83508.4|83483.4|60
1622795060000|2021-06-04 08:24:20|83513.1|83488.1|83519.4|83494.4|83521.3|83496.3|83512.3|83487.3|47
1622795070000|2021-06-04 08:24:30|83519.7|83494.7|83516.7|83491.7|83521.1|83496.1|83514.6|83489.6|45
1622795080000|2021-06-04 08:24:40|83516.8|83491.8|83516.9|83491.9|83517.9|83492.9|83516.2|83491.2|30
1622795090000|2021-06-04 08:24:50|83517.2|83492.2|83517.1|83492.1|83518|83493|83516.7|83491.7|17
1622795100000|2021-06-04 08:25:00|83517.4|83492.4|83517.3|83492.3|83518|83493|83515.9|83490.9|47
1622795110000|2021-06-04 08:25:10|83516.5|83491.5|83522.9|83497.9|83524.5|83499.5|83516.3|83491.3|39
1622795120000|2021-06-04 08:25:20|83524.9|83499.9|83523.2|83498.2|83525.1|83500.1|83522.3|83497.3|22
1622795130000|2021-06-04 08:25:30|83523.5|83498.5|83520.3|83495.3|83523.5|83498.5|83516|83491|44
1622795140000|2021-06-04 08:25:40|83520.4|83495.4|83515.6|83490.6|83523.1|83498.1|83515.5|83490.5|43
1622795150000|2021-06-04 08:25:50|83515.9|83490.9|83514.3|83489.3|83515.9|83490.9|83512.4|83487.4|44
1622795160000|2021-06-04 08:26:00|83515.2|83490.2|83515.4|83490.4|83515.8|83490.8|83513.9|83488.9|35
1622795170000|2021-06-04 08:26:10|83515.5|83490.5|83505|83480|83515.5|83490.5|83504.9|83479.9|44
1622795180000|2021-06-04 08:26:20|83504.9|83479.9|83511.2|83486.2|83511.8|83486.8|83504.9|83479.9|43
1622795190000|2021-06-04 08:26:30|83512.5|83487.5|83508.9|83483.9|83513.7|83488.7|83508.5|83483.5|52
1622795200000|2021-06-04 08:26:40|83507.3|83482.3|83498.4|83473.4|83507.3|83482.3|83497.9|83472.9|53
1622795210000|2021-06-04 08:26:50|83498.6|83473.6|83500.6|83475.6|83501.2|83476.2|83497.8|83472.8|42
1622795220000|2021-06-04 08:27:00|83500.3|83475.3|83500.9|83475.9|83504|83479|83500.3|83475.3|36
1622795230000|2021-06-04 08:27:10|83501.2|83476.2|83499.2|83474.2|83502|83477|83498.8|83473.8|39
1622795240000|2021-06-04 08:27:20|83499.1|83474.1|83499.1|83474.1|83499.7|83474.7|83497.3|83472.3|27
1622795250000|2021-06-04 08:27:30|83499.3|83474.3|83500|83475|83500.1|83475.1|83499|83474|26
1622795260000|2021-06-04 08:27:40|83499.8|83474.8|83498.3|83473.3|83500|83475|83498.3|83473.3|24
1622795270000|2021-06-04 08:27:50|83498.5|83473.5|83497.8|83472.8|83500.2|83475.2|83497.5|83472.5|24
1622795280000|2021-06-04 08:28:00|83498|83473|83495|83470|83498.3|83473.3|83494.7|83469.7|30
1622795290000|2021-06-04 08:28:10|83495.1|83470.1|83498.6|83473.6|83500.7|83475.7|83494.8|83469.8|41
1622795300000|2021-06-04 08:28:20|83498.5|83473.5|83509.8|83484.8|83510.2|83485.2|83498.3|83473.3|58
1622795310000|2021-06-04 08:28:30|83509.5|83484.5|83510.4|83485.4|83511.1|83486.1|83509|83484|45
1622795320000|2021-06-04 08:28:40|83510.2|83485.2|83517|83492|83518.9|83493.9|83507.6|83482.6|32
1622795330000|2021-06-04 08:28:50|83517.2|83492.2|83514.1|83489.1|83517.8|83492.8|83513.8|83488.8|48
1622795340000|2021-06-04 08:29:00|83514.4|83489.4|83514.4|83489.4|83516.8|83491.8|83513.9|83488.9|46
1622795350000|2021-06-04 08:29:10|83514.3|83489.3|83515.4|83490.4|83520.1|83495.1|83512.8|83487.8|51
1622795360000|2021-06-04 08:29:20|83515.2|83490.2|83516.8|83491.8|83520.1|83495.1|83513.9|83488.9|57
1622795370000|2021-06-04 08:29:30|83516.5|83491.5|83512.5|83487.5|83517.7|83492.7|83512.4|83487.4|51
1622795380000|2021-06-04 08:29:40|83512.3|83487.3|83512.5|83487.5|83513.8|83488.8|83509.3|83484.3|50
1622795390000|2021-06-04 08:29:50|83511.7|83486.7|83512.4|83487.4|83512.9|83487.9|83509.9|83484.9|36
1622795400000|2021-06-04 08:30:00|83511.1|83486.1|83508.8|83483.8|83511.1|83486.1|83507.3|83482.3|37
1622795410000|2021-06-04 08:30:10|83509.3|83484.3|83509.5|83484.5|83509.7|83484.7|83508.9|83483.9|18
1622795420000|2021-06-04 08:30:20|83509.4|83484.4|83505.4|83480.4|83510|83485|83503.4|83478.4|47
1622795430000|2021-06-04 08:30:30|83505.3|83480.3|83505.5|83480.5|83505.5|83480.5|83504.1|83479.1|33
1622795440000|2021-06-04 08:30:40|83505.4|83480.4|83500.2|83475.2|83505.8|83480.8|83498.7|83473.7|62
1622795450000|2021-06-04 08:30:50|83500.5|83475.5|83506.2|83481.2|83506.2|83481.2|83499.9|83474.9|51
1622795460000|2021-06-04 08:31:00|83505.3|83480.3|83508.6|83483.6|83509.4|83484.4|83503.2|83478.2|58
1622795470000|2021-06-04 08:31:10|83507.7|83482.7|83504.1|83479.1|83507.7|83482.7|83502|83477|54
1622795480000|2021-06-04 08:31:20|83503.8|83478.8|83502.8|83477.8|83503.8|83478.8|83501.9|83476.9|32
1622795490000|2021-06-04 08:31:30|83502.6|83477.6|83503.9|83478.9|83504|83479|83501.4|83476.4|28
1622795500000|2021-06-04 08:31:40|83503.8|83478.8|83501.7|83476.7|83503.8|83478.8|83501.3|83476.3|26
1622795510000|2021-06-04 08:31:50|83501.3|83476.3|83501.3|83476.3|83502.3|83477.3|83501.3|83476.3|30
1622795520000|2021-06-04 08:32:00|83501.4|83476.4|83497|83472|83501.4|83476.4|83493.6|83468.6|45
1622795530000|2021-06-04 08:32:10|83497.5|83472.5|83497.7|83472.7|83498.1|83473.1|83496.8|83471.8|35
1622795540000|2021-06-04 08:32:20|83497.4|83472.4|83498|83473|83498.5|83473.5|83497.4|83472.4|29
1622795550000|2021-06-04 08:32:30|83497.9|83472.9|83502.7|83477.7|83503.4|83478.4|83496|83471|32
1622795560000|2021-06-04 08:32:40|83503|83478|83505.8|83480.8|83508.1|83483.1|83501.6|83476.6|47
1622795570000|2021-06-04 08:32:50|83505.3|83480.3|83503.3|83478.3|83506.4|83481.4|83501|83476|38
1622795580000|2021-06-04 08:33:00|83504.2|83479.2|83502.9|83477.9|83504.4|83479.4|83501.6|83476.6|44
1622795590000|2021-06-04 08:33:10|83503|83478|83514.5|83489.5|83514.5|83489.5|83500.9|83475.9|53
1622795600000|2021-06-04 08:33:20|83515.8|83490.8|83515.2|83490.2|83515.9|83490.9|83512|83487|51
1622795610000|2021-06-04 08:33:30|83515.3|83490.3|83516.5|83491.5|83518|83493|83514.8|83489.8|31
1622795620000|2021-06-04 08:33:40|83516.2|83491.2|83515.6|83490.6|83516.4|83491.4|83515.6|83490.6|23
1622795630000|2021-06-04 08:33:50|83515.7|83490.7|83519|83494|83521.5|83496.5|83515.5|83490.5|41
1622795640000|2021-06-04 08:34:00|83518.5|83493.5|83509|83484|83518.5|83493.5|83508.7|83483.7|51
1622795650000|2021-06-04 08:34:10|83509.2|83484.2|83510.8|83485.8|83511.9|83486.9|83508.9|83483.9|28
1622795660000|2021-06-04 08:34:20|83511|83486|83510.8|83485.8|83513.1|83488.1|83510.5|83485.5|39
1622795670000|2021-06-04 08:34:30|83510.3|83485.3|83514.1|83489.1|83514.4|83489.4|83510.2|83485.2|29
1622795680000|2021-06-04 08:34:40|83514.3|83489.3|83512.5|83487.5|83515.3|83490.3|83510.1|83485.1|43
1622795690000|2021-06-04 08:34:50|83511.9|83486.9|83512.3|83487.3|83512.8|83487.8|83510.6|83485.6|36
1622795700000|2021-06-04 08:35:00|83512.5|83487.5|83511.5|83486.5|83512.5|83487.5|83511.2|83486.2|28
1622795710000|2021-06-04 08:35:10|83511.7|83486.7|83510.9|83485.9|83511.8|83486.8|83510.1|83485.1|22
1622795720000|2021-06-04 08:35:20|83511.1|83486.1|83509.8|83484.8|83513.5|83488.5|83507.4|83482.4|47
1622795730000|2021-06-04 08:35:30|83510|83485|83507.1|83482.1|83510.4|83485.4|83506.7|83481.7|36
1622795740000|2021-06-04 08:35:40|83506.4|83481.4|83505.5|83480.5|83508.2|83483.2|83505.5|83480.5|31
1622795750000|2021-06-04 08:35:50|83505.6|83480.6|83504.2|83479.2|83506.2|83481.2|83504.1|83479.1|38
1622795760000|2021-06-04 08:36:00|83504.3|83479.3|83511.8|83486.8|83511.8|83486.8|83503.5|83478.5|50
1622795770000|2021-06-04 08:36:10|83512|83487|83513.1|83488.1|83514.9|83489.9|83511.5|83486.5|43
1622795780000|2021-06-04 08:36:20|83512|83487|83508.4|83483.4|83512.2|83487.2|83506.9|83481.9|61
1622795790000|2021-06-04 08:36:30|83508.2|83483.2|83507.6|83482.6|83508.4|83483.4|83506.2|83481.2|38
1622795800000|2021-06-04 08:36:40|83507.5|83482.5|83493.1|83468.1|83507.5|83482.5|83492.8|83467.8|37
1622795810000|2021-06-04 08:36:50|83493.3|83468.3|83493|83468|83494.3|83469.3|83492.5|83467.5|40
1622795820000|2021-06-04 08:37:00|83493.1|83468.1|83491.3|83466.3|83503.8|83468.7|83490.7|83453.5|22
1622795830000|2021-06-04 08:37:10|83491.4|83466.4|83490|83465|83493.6|83468.6|83489.6|83464.6|41
1622795840000|2021-06-04 08:37:20|83489.8|83464.8|83487.4|83462.4|83492|83467|83486.4|83461.4|42
1622795850000|2021-06-04 08:37:30|83487.2|83462.2|83484.3|83459.3|83487.2|83462.2|83484|83459|47
1622795860000|2021-06-04 08:37:40|83484.5|83459.5|83485.4|83460.4|83486.3|83461.3|83483.6|83458.6|44
1622795870000|2021-06-04 08:37:50|83484.6|83459.6|83484.9|83459.9|83485.7|83460.7|83484.4|83459.4|34
1622795880000|2021-06-04 08:38:00|83485.6|83460.6|83485.7|83460.7|83486.2|83461.2|83482.3|83457.3|47
1622795890000|2021-06-04 08:38:10|83485.6|83460.6|83483.3|83458.3|83485.8|83460.8|83482.8|83457.8|46
1622795900000|2021-06-04 08:38:20|83483.4|83458.4|83483.2|83458.2|83484|83459|83482.4|83457.4|37
1622795910000|2021-06-04 08:38:30|83483|83458|83485.7|83460.7|83486.1|83461.1|83481.7|83456.7|43
1622795920000|2021-06-04 08:38:40|83486.4|83461.4|83485.7|83460.7|83486.5|83461.5|83485.2|83460.2|31
1622795930000|2021-06-04 08:38:50|83486.7|83461.7|83482.1|83457.1|83486.7|83461.7|83481.8|83456.8|30
1622795940000|2021-06-04 08:39:00|83481.5|83456.5|83482.5|83457.5|83483.9|83458.9|83478.4|83453.4|55
1622795950000|2021-06-04 08:39:10|83482.4|83457.4|83481.2|83456.2|83482.7|83457.7|83479.4|83454.4|43
1622795960000|2021-06-04 08:39:20|83481.1|83456.1|83472|83447|83482.1|83457.1|83471.3|83446.3|50
1622795970000|2021-06-04 08:39:30|83472.2|83447.2|83473.8|83448.8|83474.1|83449.1|83472.2|83447.2|48
1622795980000|2021-06-04 08:39:40|83473.7|83448.7|83473.8|83448.8|83474.8|83449.8|83473.7|83448.7|29
1622795990000|2021-06-04 08:39:50|83473.9|83448.9|83473.7|83448.7|83474|83449|83473.5|83448.5|15
1622796000000|2021-06-04 08:40:00|83473.6|83448.6|83474.3|83449.3|83474.5|83449.5|83473.5|83448.5|31
1622796010000|2021-06-04 08:40:10|83474.5|83449.5|83478.4|83453.4|83478.4|83453.4|83473.9|83448.9|36
1622796020000|2021-06-04 08:40:20|83478.5|83453.5|83479.5|83454.5|83479.6|83454.6|83476.9|83451.9|47
1622796030000|2021-06-04 08:40:30|83479.8|83454.8|83481.2|83456.2|83481.5|83456.5|83477.9|83452.9|37
1622796040000|2021-06-04 08:40:40|83480.8|83455.8|83479.2|83454.2|83481.5|83456.5|83479.1|83454.1|41
1622796050000|2021-06-04 08:40:50|83478.9|83453.9|83477.4|83452.4|83479.4|83454.4|83475.9|83450.9|53
1622796060000|2021-06-04 08:41:00|83477.2|83452.2|83470.9|83445.9|83479.1|83454.1|83468.7|83443.7|47
1622796070000|2021-06-04 08:41:10|83471.1|83446.1|83469.1|83444.1|83471.3|83446.3|83468.7|83443.7|37
1622796080000|2021-06-04 08:41:20|83468.9|83443.9|83468.8|83443.8|83469.5|83444.5|83466.9|83441.9|51
1622796090000|2021-06-04 08:41:30|83468.5|83443.5|83467.9|83442.9|83469.4|83444.4|83467.4|83442.4|29
1622796100000|2021-06-04 08:41:40|83468|83443|83466.3|83441.3|83468.2|83443.2|83466.2|83441.2|27
1622796110000|2021-06-04 08:41:50|83466.4|83441.4|83466|83441|83466.5|83441.5|83465.4|83440.4|26
1622796120000|2021-06-04 08:42:00|83465.9|83440.9|83466.7|83441.7|83467.7|83442.7|83463|83438|41
1622796130000|2021-06-04 08:42:10|83466.3|83441.3|83474.8|83449.8|83476.6|83451.6|83464.8|83439.8|47
1622796140000|2021-06-04 08:42:20|83475.6|83450.6|83467.6|83442.6|83491|83452.9|83462.2|83437.2|53
1622796150000|2021-06-04 08:42:30|83467.3|83442.3|83470|83445|83470.2|83445.2|83467|83442|47
1622796160000|2021-06-04 08:42:40|83469.7|83444.7|83479.3|83454.3|83488.6|83463.6|83469.3|83444.3|54
1622796170000|2021-06-04 08:42:50|83478.8|83453.8|83481|83456|83482.4|83457.4|83478.8|83453.8|46
1622796180000|2021-06-04 08:43:00|83480.6|83455.6|83482.4|83457.4|83482.7|83457.7|83479.1|83454.1|25
1622796190000|2021-06-04 08:43:10|83482.7|83457.7|83482.5|83457.5|83483.2|83458.2|83481.7|83456.7|24
1622796200000|2021-06-04 08:43:20|83481.6|83456.6|83482.1|83457.1|83483.8|83458.8|83481.5|83456.5|35
1622796210000|2021-06-04 08:43:30|83481.7|83456.7|83480.3|83455.3|83482.4|83457.4|83480.1|83455.1|36
1622796220000|2021-06-04 08:43:40|83480.5|83455.5|83474.2|83449.2|83480.9|83455.9|83470.2|83445.2|41
1622796230000|2021-06-04 08:43:50|83474.8|83449.8|83474.2|83449.2|83476.3|83451.3|83473.3|83448.3|55
1622796240000|2021-06-04 08:44:00|83474.3|83449.3|83475.1|83450.1|83476.1|83451.1|83474.3|83449.3|43
1622796250000|2021-06-04 08:44:10|83475.2|83450.2|83469|83444|83476.4|83451.4|83468.9|83443.9|45
1622796260000|2021-06-04 08:44:20|83469.4|83444.4|83475.4|83450.4|83476.5|83451.5|83468.3|83443.3|48
1622796270000|2021-06-04 08:44:30|83475.5|83450.5|83476.3|83451.3|83476.6|83451.6|83475.4|83450.4|26
1622796280000|2021-06-04 08:44:40|83476.2|83451.2|83477.9|83452.9|83478.3|83453.3|83476.2|83451.2|16
1622796290000|2021-06-04 08:44:50|83478.1|83453.1|83478.3|83453.3|83478.9|83453.9|83477.1|83452.1|32
1622796300000|2021-06-04 08:45:00|83478|83453|83478.7|83453.7|83479.4|83454.4|83477.2|83452.2|31
1622796310000|2021-06-04 08:45:10|83479.6|83454.6|83477|83452|83479.6|83454.6|83475.1|83450.1|46
1622796320000|2021-06-04 08:45:20|83476.7|83451.7|83480.9|83455.9|83482.5|83457.5|83475.6|83450.6|31
1622796330000|2021-06-04 08:45:30|83481.7|83456.7|83482.2|83457.2|83493.2|83457.7|83479.6|83443.2|40
1622796340000|2021-06-04 08:45:40|83481.9|83456.9|83494.5|83469.5|83495.4|83470.4|83481.7|83456.7|55
1622796350000|2021-06-04 08:45:50|83496.2|83471.2|83499.5|83474.5|83500.1|83475.1|83495.7|83470.7|47
1622796360000|2021-06-04 08:46:00|83499.8|83474.8|83499.6|83474.6|83500|83475|83497.6|83472.6|39
1622796370000|2021-06-04 08:46:10|83498.9|83473.9|83498.6|83473.6|83499.3|83474.3|83496.6|83471.6|23
1622796380000|2021-06-04 08:46:20|83498.5|83473.5|83498.9|83473.9|83504.1|83479.1|83498.4|83473.4|37
1622796390000|2021-06-04 08:46:30|83498.6|83473.6|83497.9|83472.9|83501.7|83476.7|83496.2|83471.2|48
1622796400000|2021-06-04 08:46:40|83496.8|83471.8|83500|83475|83500|83475|83496.8|83471.8|45
1622796410000|2021-06-04 08:46:50|83500.2|83475.2|83508.8|83483.8|83512.3|83487.3|83499.5|83474.5|51
1622796420000|2021-06-04 08:47:00|83508.7|83483.7|83509.3|83484.3|83509.5|83484.5|83507.4|83482.4|43
1622796430000|2021-06-04 08:47:10|83508.8|83483.8|83507.4|83482.4|83511.6|83486.6|83507.4|83482.4|59
1622796440000|2021-06-04 08:47:20|83504.9|83479.9|83506.6|83481.6|83509.2|83484.2|83504|83479|56
1622796450000|2021-06-04 08:47:30|83505.6|83480.6|83505.2|83480.2|83505.7|83480.7|83503.1|83478.1|41
1622796460000|2021-06-04 08:47:40|83505.4|83480.4|83505.4|83480.4|83507.3|83482.3|83504.8|83479.8|34
1622796470000|2021-06-04 08:47:50|83506.3|83481.3|83505.5|83480.5|83507.8|83482.8|83504|83479|46
1622796480000|2021-06-04 08:48:00|83504.1|83479.1|83495.8|83470.8|83505.7|83480.7|83495.1|83470.1|46
1622796490000|2021-06-04 08:48:10|83497.1|83472.1|83501.7|83476.7|83506.6|83481.6|83496.9|83471.9|49
1622796500000|2021-06-04 08:48:20|83502.2|83477.2|83492.8|83467.8|83502.2|83477.2|83492.1|83467.1|33
1622796510000|2021-06-04 08:48:30|83492.6|83467.6|83499.5|83474.5|83500.6|83475.6|83492.6|83467.6|46
1622796520000|2021-06-04 08:48:40|83500.4|83475.4|83502.4|83477.4|83504.2|83479.2|83497.9|83472.9|59
1622796530000|2021-06-04 08:48:50|83501.4|83476.4|83503.9|83478.9|83505.2|83480.2|83501|83476|49
1622796540000|2021-06-04 08:49:00|83503.5|83478.5|83501.5|83476.5|83505.9|83480.9|83500.4|83475.4|41
1622796550000|2021-06-04 08:49:10|83502.4|83477.4|83501.6|83476.6|83503.8|83478.8|83501.3|83476.3|27
1622796560000|2021-06-04 08:49:20|83500.5|83475.5|83502.1|83477.1|83502.3|83477.3|83499.5|83474.5|37
1622796570000|2021-06-04 08:49:30|83502.3|83477.3|83502.8|83477.8|83506.6|83481.6|83501.3|83476.3|41
1622796580000|2021-06-04 08:49:40|83501.8|83476.8|83504.8|83479.8|83516.9|83482|83501.2|83466.9|52
1622796590000|2021-06-04 08:49:50|83505|83480|83506.8|83481.8|83507.1|83482.1|83504.2|83479.2|58
1622796600000|2021-06-04 08:50:00|83507.9|83482.9|83495.9|83470.9|83509.5|83484.5|83495.5|83470.5|61
1622796610000|2021-06-04 08:50:10|83498|83473|83505.9|83480.9|83506|83481|83498|83473|59
1622796620000|2021-06-04 08:50:20|83505.8|83480.8|83511.4|83486.4|83512|83487|83505.5|83480.5|58
1622796630000|2021-06-04 08:50:30|83511.1|83486.1|83510.6|83485.6|83512.8|83487.8|83510.5|83485.5|49
1622796640000|2021-06-04 08:50:40|83510.5|83485.5|83511.5|83486.5|83511.7|83486.7|83510.1|83485.1|45
1622796650000|2021-06-04 08:50:50|83511.4|83486.4|83517.9|83492.9|83517.9|83492.9|83511.4|83486.4|42
1622796660000|2021-06-04 08:51:00|83520|83495|83524.4|83499.4|83524.4|83499.4|83519.3|83494.3|56
1622796670000|2021-06-04 08:51:10|83524.7|83499.7|83523.1|83498.1|83524.8|83499.8|83518.2|83493.2|53
1622796680000|2021-06-04 08:51:20|83523.5|83498.5|83515.7|83490.7|83523.5|83498.5|83515.1|83490.1|44
1622796690000|2021-06-04 08:51:30|83515.4|83490.4|83515.1|83490.1|83516.5|83491.5|83514.1|83489.1|40
1622796700000|2021-06-04 08:51:40|83515.9|83490.9|83514.9|83489.9|83515.9|83490.9|83514|83489|35
1622796710000|2021-06-04 08:51:50|83514.5|83489.5|83514.8|83489.8|83519|83494|83514.4|83489.4|45
1622796720000|2021-06-04 08:52:00|83515|83490|83509.3|83484.3|83515|83490|83509.3|83484.3|32
1622796730000|2021-06-04 08:52:10|83510.8|83485.8|83511.8|83486.8|83512.3|83487.3|83509.3|83484.3|35
1622796740000|2021-06-04 08:52:20|83512.4|83487.4|83512.7|83487.7|83516.5|83491.5|83510.7|83485.7|44
1622796750000|2021-06-04 08:52:30|83512.6|83487.6|83517.6|83492.6|83517.6|83492.6|83512.2|83487.2|43
1622796760000|2021-06-04 08:52:40|83517.5|83492.5|83520.3|83495.3|83524.6|83499.6|83512.9|83487.9|61
1622796770000|2021-06-04 08:52:50|83520|83495|83520.6|83495.6|83521.6|83496.6|83519.5|83494.5|37
1622796780000|2021-06-04 08:53:00|83520.4|83495.4|83525.6|83500.6|83527.6|83502.6|83520.4|83495.4|54
1622796790000|2021-06-04 08:53:10|83525.1|83500.1|83516.4|83491.4|83525.1|83500.1|83515|83490|59
1622796800000|2021-06-04 08:53:20|83517.8|83492.8|83513.5|83488.5|83517.8|83492.8|83511.7|83486.7|34
1622796810000|2021-06-04 08:53:30|83513.8|83488.8|83522.6|83497.6|83523.4|83498.4|83513.3|83488.3|48
1622796820000|2021-06-04 08:53:40|83522.7|83497.7|83519.9|83494.9|83525.3|83500.3|83519.9|83494.9|40
1622796830000|2021-06-04 08:53:50|83522.4|83497.4|83519.8|83494.8|83525|83500|83518.6|83493.6|42
1622796840000|2021-06-04 08:54:00|83519.3|83494.3|83514.1|83489.1|83520.4|83495.4|83514.1|83489.1|54
1622796850000|2021-06-04 08:54:10|83514.2|83489.2|83519.1|83494.1|83520.8|83495.8|83513.7|83488.7|44
1622796860000|2021-06-04 08:54:20|83519.3|83494.3|83522.8|83497.8|83525.6|83500.6|83519.3|83494.3|50
1622796870000|2021-06-04 08:54:30|83522.2|83497.2|83522.7|83497.7|83523.7|83498.7|83521.6|83496.6|35
1622796880000|2021-06-04 08:54:40|83524.7|83499.7|83527.2|83502.2|83530.1|83505.1|83524.7|83499.7|51
1622796890000|2021-06-04 08:54:50|83527.4|83502.4|83528|83503|83528.5|83503.5|83525.3|83500.3|47
1622796900000|2021-06-04 08:55:00|83528.1|83503.1|83527.3|83502.3|83529.4|83504.4|83527.3|83502.3|40
1622796910000|2021-06-04 08:55:10|83527.2|83502.2|83529.5|83504.5|83530.9|83505.9|83523.3|83498.3|51
1622796920000|2021-06-04 08:55:20|83530.4|83505.4|83531.1|83506.1|83532.7|83507.7|83528.6|83503.6|50
1622796930000|2021-06-04 08:55:30|83531.5|83506.5|83530.8|83505.8|83534|83509|83529.9|83504.9|61
1622796940000|2021-06-04 08:55:40|83531.2|83506.2|83531|83506|83535.6|83510.6|83530.1|83505.1|36
1622796950000|2021-06-04 08:55:50|83530.9|83505.9|83530.8|83505.8|83533.4|83508.4|83528.5|83503.5|54
1622796960000|2021-06-04 08:56:00|83531|83506|83532.8|83507.8|83534.5|83509.5|83530.3|83505.3|52
1622796970000|2021-06-04 08:56:10|83531.9|83506.9|83532.5|83507.5|83532.5|83507.5|83530.6|83505.6|40
1622796980000|2021-06-04 08:56:20|83531.9|83506.9|83526.9|83501.9|83532|83507|83525.8|83500.8|39
1622796990000|2021-06-04 08:56:30|83527.5|83502.5|83530.4|83505.4|83532.5|83507.5|83527.5|83502.5|39
1622797000000|2021-06-04 08:56:40|83530.9|83505.9|83532.5|83507.5|83534.7|83509.7|83530|83505|41
1622797010000|2021-06-04 08:56:50|83532.7|83507.7|83534.6|83509.6|83535.7|83510.7|83532.7|83507.7|35
1622797020000|2021-06-04 08:57:00|83535.3|83510.3|83535.9|83510.9|83535.9|83510.9|83533|83508|39
1622797030000|2021-06-04 08:57:10|83537.3|83512.3|83538.1|83513.1|83539|83514|83536.4|83511.4|45
1622797040000|2021-06-04 08:57:20|83538|83513|83537.2|83512.2|83538|83513|83536.2|83511.2|31
1622797050000|2021-06-04 08:57:30|83538.5|83513.5|83537.9|83512.9|83539.7|83514.7|83536.1|83511.1|53
1622797060000|2021-06-04 08:57:40|83538.8|83513.8|83538.8|83513.8|83539.1|83514.1|83536.2|83511.2|39
1622797070000|2021-06-04 08:57:50|83538.9|83513.9|83536.2|83511.2|83551.2|83513.9|83536.2|83500|33
1622797080000|2021-06-04 08:58:00|83536.1|83511.1|83538.2|83513.2|83540|83515|83536.1|83511.1|38
1622797090000|2021-06-04 08:58:10|83538.1|83513.1|83538.1|83513.1|83540.2|83515.2|83537.5|83512.5|37
1622797100000|2021-06-04 08:58:20|83538|83513|83540.6|83515.6|83542.5|83517.5|83538|83513|54
1622797110000|2021-06-04 08:58:30|83540|83515|83539.7|83514.7|83541|83516|83539.7|83514.7|33
1622797120000|2021-06-04 08:58:40|83539.3|83514.3|83535.4|83510.4|83540.2|83515.2|83534.4|83509.4|45
1622797130000|2021-06-04 08:58:50|83532.8|83507.8|83524|83499|83533.8|83508.8|83524|83499|67
1622797140000|2021-06-04 08:59:00|83522.8|83497.8|83536.4|83486.4|83537.1|83499.5|83521.1|83483.7|53
1622797150000|2021-06-04 08:59:10|83536.7|83486.7|83525.6|83500.6|83540.2|83502|83525.2|83485.6|44
1622797160000|2021-06-04 08:59:20|83526.2|83501.2|83539.6|83489.6|83540.1|83502.4|83526.2|83488.4|40
1622797170000|2021-06-04 08:59:30|83539.8|83489.8|83542.6|83492.6|83543.8|83506.9|83530.8|83489|57
1622797180000|2021-06-04 08:59:40|83542.3|83492.3|83531.8|83506.8|83544.6|83507.5|83530.2|83492.3|43
1622797190000|2021-06-04 08:59:50|83530.8|83505.8|83558.1|83508.1|83560.7|83510.7|83530.8|83493.1|36
1622797200000|2021-06-04 09:00:00|83561.1|83511.1|83557.5|83507.5|83561.1|83511.1|83554.5|83504.5|62
1622797210000|2021-06-04 09:00:10|83557.4|83507.4|83530|83505|83560.7|83513.4|83529.6|83502.5|59
1622797220000|2021-06-04 09:00:20|83530.4|83505.4|83529.9|83504.9|83543.1|83507|83529.6|83491.3|37
1622797230000|2021-06-04 09:00:30|83528.9|83503.9|83531.8|83506.8|83534|83509|83528.9|83503.9|53
1622797240000|2021-06-04 09:00:40|83532|83507|83539.7|83514.7|83540.2|83515.2|83530.9|83505.9|51
1622797250000|2021-06-04 09:00:50|83540.3|83515.3|83543.7|83518.7|83548.2|83523.2|83539.4|83514.4|44
1622797260000|2021-06-04 09:01:00|83547.9|83522.9|83539.5|83514.5|83549.8|83524.8|83538.7|83513.7|53
1622797270000|2021-06-04 09:01:10|83539.2|83514.2|83542|83517|83543.5|83518.5|83538.5|83513.5|35
1622797280000|2021-06-04 09:01:20|83542.7|83517.7|83542.1|83517.1|83543|83518|83540.9|83515.9|30
1622797290000|2021-06-04 09:01:30|83542.4|83517.4|83541.9|83516.9|83543.9|83518.9|83541.6|83516.6|45
1622797300000|2021-06-04 09:01:40|83542.2|83517.2|83542.3|83517.3|83543.2|83518.2|83542|83517|32
1622797310000|2021-06-04 09:01:50|83541.9|83516.9|83538.8|83513.8|83542|83517|83535.3|83510.3|48
1622797320000|2021-06-04 09:02:00|83538.5|83513.5|83542.6|83517.6|83543.7|83518.7|83538.5|83513.5|53
1622797330000|2021-06-04 09:02:10|83543.1|83518.1|83542.2|83517.2|83544.4|83519.4|83542|83517|34
1622797340000|2021-06-04 09:02:20|83542.1|83517.1|83540.1|83515.1|83542.4|83517.4|83537.8|83512.8|52
1622797350000|2021-06-04 09:02:30|83539.9|83514.9|83546.5|83521.5|83546.5|83521.5|83539.9|83514.9|46
1622797360000|2021-06-04 09:02:40|83546.1|83521.1|83547|83522|83548|83523|83544.9|83519.9|43
1622797370000|2021-06-04 09:02:50|83548.2|83523.2|83547.6|83522.6|83548.2|83523.2|83545.5|83520.5|39
1622797380000|2021-06-04 09:03:00|83547.4|83522.4|83548.1|83523.1|83551.7|83526.7|83547.4|83522.4|34
1622797390000|2021-06-04 09:03:10|83548.5|83523.5|83545.4|83520.4|83549.1|83524.1|83545.4|83520.4|39
1622797400000|2021-06-04 09:03:20|83544.7|83519.7|83543.5|83518.5|83544.7|83519.7|83542.5|83517.5|35
1622797410000|2021-06-04 09:03:30|83543.6|83518.6|83536.4|83511.4|83543.6|83518.6|83535|83510|36
1622797420000|2021-06-04 09:03:40|83535.9|83510.9|83536.9|83511.9|83536.9|83511.9|83535.2|83510.2|23
1622797430000|2021-06-04 09:03:50|83536.8|83511.8|83530.1|83505.1|83538|83513|83529.4|83504.4|37
1622797440000|2021-06-04 09:04:00|83530.3|83505.3|83540.2|83515.2|83551.3|83515.3|83530.1|83501.3|60
1622797450000|2021-06-04 09:04:10|83539.8|83514.8|83538.9|83513.9|83540.2|83515.2|83538.7|83513.7|32
1622797460000|2021-06-04 09:04:20|83539|83514|83539|83514|83539.5|83514.5|83537.4|83512.4|27
1622797470000|2021-06-04 09:04:30|83538.9|83513.9|83537.4|83512.4|83539.6|83514.6|83534.1|83509.1|38
1622797480000|2021-06-04 09:04:40|83537.5|83512.5|83531.1|83506.1|83537.5|83512.5|83531.1|83506.1|34
1622797490000|2021-06-04 09:04:50|83530.7|83505.7|83524.7|83499.7|83532|83507|83523.7|83498.7|46
1622797500000|2021-06-04 09:05:00|83524.8|83499.8|83529.4|83504.4|83531.4|83506.4|83524.8|83499.8|48
1622797510000|2021-06-04 09:05:10|83527.5|83502.5|83526.5|83501.5|83528.2|83503.2|83523|83498|36
1622797520000|2021-06-04 09:05:20|83525.7|83500.7|83525.4|83500.4|83526.8|83501.8|83524.3|83499.3|43
1622797530000|2021-06-04 09:05:30|83525.1|83500.1|83528.7|83503.7|83528.9|83503.9|83524.9|83499.9|37
1622797540000|2021-06-04 09:05:40|83528.6|83503.6|83530.8|83505.8|83531.9|83506.9|83526.8|83501.8|37
1622797550000|2021-06-04 09:05:50|83531.1|83506.1|83523.2|83498.2|83532.5|83507.5|83523|83498|43
1622797560000|2021-06-04 09:06:00|83522.9|83497.9|83526.9|83501.9|83528|83503|83522|83497|38
1622797570000|2021-06-04 09:06:10|83527|83502|83533.1|83508.1|83534.2|83509.2|83526.8|83501.8|37
1622797580000|2021-06-04 09:06:20|83533|83508|83531.2|83506.2|83533|83508|83529.8|83504.8|35
1622797590000|2021-06-04 09:06:30|83531.1|83506.1|83526.3|83501.3|83531.1|83506.1|83525|83500|39
1622797600000|2021-06-04 09:06:40|83525.9|83500.9|83530.8|83505.8|83530.8|83505.8|83524.4|83499.4|29
1622797610000|2021-06-04 09:06:50|83530.6|83505.6|83530.2|83505.2|83530.8|83505.8|83528.3|83503.3|33
1622797620000|2021-06-04 09:07:00|83529.8|83504.8|83528|83503|83530.1|83505.1|83527.6|83502.6|38
1622797630000|2021-06-04 09:07:10|83527.9|83502.9|83530.2|83505.2|83530.3|83505.3|83527.9|83502.9|30
1622797640000|2021-06-04 09:07:20|83530.4|83505.4|83530.9|83505.9|83531|83506|83528.9|83503.9|30
1622797650000|2021-06-04 09:07:30|83530.8|83505.8|83533.4|83508.4|83535|83510|83530|83505|27
1622797660000|2021-06-04 09:07:40|83533.5|83508.5|83533.3|83508.3|83538.6|83513.6|83533.1|83508.1|43
1622797670000|2021-06-04 09:07:50|83533.2|83508.2|83531.2|83506.2|83533.5|83508.5|83530.7|83505.7|36
1622797680000|2021-06-04 09:08:00|83531.4|83506.4|83534.6|83509.6|83534.7|83509.7|83530.7|83505.7|38
1622797690000|2021-06-04 09:08:10|83534.8|83509.8|83532.8|83507.8|83536.5|83511.5|83532.6|83507.6|41
1622797700000|2021-06-04 09:08:20|83531.7|83506.7|83532.9|83507.9|83533.5|83508.5|83529.4|83504.4|55
1622797710000|2021-06-04 09:08:30|83532.3|83507.3|83533.6|83508.6|83534.6|83509.6|83532|83507|28
1622797720000|2021-06-04 09:08:40|83533.9|83508.9|83535|83510|83535.1|83510.1|83533.9|83508.9|33
1622797730000|2021-06-04 09:08:50|83535.3|83510.3|83534.6|83509.6|83535.5|83510.5|83534.5|83509.5|23
1622797740000|2021-06-04 09:09:00|83534.5|83509.5|83530.7|83505.7|83534.8|83509.8|83529.3|83504.3|30
1622797750000|2021-06-04 09:09:10|83528.1|83503.1|83528.5|83503.5|83530.1|83505.1|83528|83503|33
1622797760000|2021-06-04 09:09:20|83528.4|83503.4|83520.7|83495.7|83528.4|83503.4|83520.7|83495.7|36
1622797770000|2021-06-04 09:09:30|83520.5|83495.5|83522.6|83497.6|83522.6|83497.6|83519.7|83494.7|28
1622797780000|2021-06-04 09:09:40|83522.3|83497.3|83523.2|83498.2|83523.8|83498.8|83522.3|83497.3|20
1622797790000|2021-06-04 09:09:50|83523.7|83498.7|83523.5|83498.5|83524.8|83499.8|83522.5|83497.5|30
1622797800000|2021-06-04 09:10:00|83523.4|83498.4|83523.3|83498.3|83523.5|83498.5|83521.2|83496.2|30
1622797810000|2021-06-04 09:10:10|83523.7|83498.7|83523.4|83498.4|83523.7|83498.7|83522.9|83497.9|20
1622797820000|2021-06-04 09:10:20|83523.1|83498.1|83522.5|83497.5|83524|83499|83522.4|83497.4|33
1622797830000|2021-06-04 09:10:30|83522.4|83497.4|83524.5|83499.5|83526.8|83501.8|83522.2|83497.2|31
1622797840000|2021-06-04 09:10:40|83524.4|83499.4|83522.1|83497.1|83525.4|83500.4|83521.9|83496.9|30
1622797850000|2021-06-04 09:10:50|83522.2|83497.2|83521.3|83496.3|83522.4|83497.4|83521.1|83496.1|21
1622797860000|2021-06-04 09:11:00|83521.5|83496.5|83519.9|83494.9|83522.1|83497.1|83517.1|83492.1|37
1622797870000|2021-06-04 09:11:10|83519.4|83494.4|83517.5|83492.5|83519.5|83494.5|83514.5|83489.5|46
1622797880000|2021-06-04 09:11:20|83517.4|83492.4|83522.8|83497.8|83523|83498|83516.8|83491.8|36
1622797890000|2021-06-04 09:11:30|83522.9|83497.9|83523.6|83498.6|83524.2|83499.2|83520.3|83495.3|31
1622797900000|2021-06-04 09:11:40|83522.2|83497.2|83531.3|83506.3|83532.6|83507.6|83522|83497|35
1622797910000|2021-06-04 09:11:50|83530.1|83505.1|83531.1|83506.1|83531.7|83506.7|83529|83504|30
1622797920000|2021-06-04 09:12:00|83530.7|83505.7|83532.6|83507.6|83535.1|83510.1|83530.5|83505.5|36
1622797930000|2021-06-04 09:12:10|83530.9|83505.9|83531.8|83506.8|83532.8|83507.8|83530.9|83505.9|13
1622797940000|2021-06-04 09:12:20|83531.9|83506.9|83530|83505|83533|83508|83530|83505|24
1622797950000|2021-06-04 09:12:30|83530.4|83505.4|83522.4|83497.4|83531.5|83506.5|83522.1|83497.1|38
1622797960000|2021-06-04 09:12:40|83521|83496|83525.6|83500.6|83526.2|83501.2|83521|83496|28
1622797970000|2021-06-04 09:12:50|83525.3|83500.3|83524.1|83499.1|83526.6|83501.6|83522|83497|45
1622797980000|2021-06-04 09:13:00|83524|83499|83523.7|83498.7|83524.8|83499.8|83523.7|83498.7|33
1622797990000|2021-06-04 09:13:10|83524.6|83499.6|83528.3|83503.3|83529.4|83504.4|83524.6|83499.6|39
1622798000000|2021-06-04 09:13:20|83528.2|83503.2|83525.1|83500.1|83529.9|83504.9|83524.4|83499.4|34
1622798010000|2021-06-04 09:13:30|83527.6|83502.6|83531.6|83506.6|83540.9|83506.6|83527.6|83490.5|29
1622798020000|2021-06-04 09:13:40|83531.2|83506.2|83528.6|83503.6|83531.8|83506.8|83525.8|83500.8|35
1622798030000|2021-06-04 09:13:50|83528.3|83503.3|83527.7|83502.7|83530|83505|83527.6|83502.6|28
1622798040000|2021-06-04 09:14:00|83527.8|83502.8|83523.3|83498.3|83528.3|83503.3|83522.2|83497.2|26
1622798050000|2021-06-04 09:14:10|83523.5|83498.5|83522.2|83497.2|83523.9|83498.9|83520.8|83495.8|33
1622798060000|2021-06-04 09:14:20|83522|83497|83522.9|83497.9|83524|83499|83520.5|83495.5|27
1622798070000|2021-06-04 09:14:30|83523.5|83498.5|83521.9|83496.9|83523.5|83498.5|83519.5|83494.5|29
1622798080000|2021-06-04 09:14:40|83521.6|83496.6|83518.4|83493.4|83521.7|83496.7|83517.1|83492.1|38
1622798090000|2021-06-04 09:14:50|83518.5|83493.5|83521.3|83496.3|83521.9|83496.9|83518.4|83493.4|39
1622798100000|2021-06-04 09:15:00|83521.4|83496.4|83522.2|83497.2|83523.4|83498.4|83521.3|83496.3|30
1622798110000|2021-06-04 09:15:10|83522.3|83497.3|83523|83498|83523|83498|83520|83495|25
1622798120000|2021-06-04 09:15:20|83522.9|83497.9|83544.3|83519.3|83549.9|83519.5|83519|83494|55
1622798130000|2021-06-04 09:15:30|83541.6|83516.6|83532.2|83507.2|83541.6|83516.6|83529.7|83504.7|51
1622798140000|2021-06-04 09:15:40|83531.8|83506.8|83534.4|83509.4|83535.3|83510.3|83531.1|83506.1|38
1622798150000|2021-06-04 09:15:50|83534|83509|83543|83518|83551.8|83519.3|83533.5|83501.8|50
1622798160000|2021-06-04 09:16:00|83542.6|83517.6|83554.8|83504.8|83554.8|83517.8|83530|83500.6|53
1622798170000|2021-06-04 09:16:10|83554.5|83504.5|83540.2|83515.2|83554.5|83518.4|83538.2|83503.4|37
1622798180000|2021-06-04 09:16:20|83540.3|83515.3|83540.3|83515.3|83541.3|83516.3|83539.5|83514.5|26
1622798190000|2021-06-04 09:16:30|83539.6|83514.6|83540.9|83515.9|83542|83517|83539.4|83514.4|23
1622798200000|2021-06-04 09:16:40|83540.4|83515.4|83544.2|83519.2|83544.5|83519.5|83540|83515|37
1622798210000|2021-06-04 09:16:50|83544.3|83519.3|83545.7|83520.7|83546.9|83521.9|83542.9|83517.9|42
1622798220000|2021-06-04 09:17:00|83545.2|83520.2|83544.8|83519.8|83548.2|83523.2|83543.8|83518.8|53
1622798230000|2021-06-04 09:17:10|83544.9|83519.9|83541.4|83516.4|83545.6|83520.6|83541.3|83516.3|36
1622798240000|2021-06-04 09:17:20|83541.5|83516.5|83540.9|83515.9|83541.9|83516.9|83540.1|83515.1|39
1622798250000|2021-06-04 09:17:30|83540.8|83515.8|83540.9|83515.9|83541.4|83516.4|83537.5|83512.5|39
1622798260000|2021-06-04 09:17:40|83540.8|83515.8|83540|83515|83541.3|83516.3|83539.3|83514.3|26
1622798270000|2021-06-04 09:17:50|83539.9|83514.9|83557.8|83507.8|83558.6|83521.6|83539.7|83507.5|33
1622798280000|2021-06-04 09:18:00|83557.7|83507.7|83545.3|83520.3|83557.7|83521.2|83545.1|83507.7|26
1622798290000|2021-06-04 09:18:10|83545.4|83520.4|83545.8|83520.8|83546|83521|83544.2|83519.2|34
1622798300000|2021-06-04 09:18:20|83545.6|83520.6|83545.5|83520.5|83545.9|83520.9|83544.7|83519.7|26
1622798310000|2021-06-04 09:18:30|83545.1|83520.1|83546.1|83521.1|83546.7|83521.7|83544.8|83519.8|25
1622798320000|2021-06-04 09:18:40|83545.7|83520.7|83545.8|83520.8|83546.6|83521.6|83545.1|83520.1|25
1622798330000|2021-06-04 09:18:50|83546.3|83521.3|83548.6|83523.6|83550.4|83525.4|83546.3|83521.3|28
1622798340000|2021-06-04 09:19:00|83548.1|83523.1|83543.6|83518.6|83548.1|83523.1|83542.3|83517.3|33
1622798350000|2021-06-04 09:19:10|83543.3|83518.3|83541.8|83516.8|83543.3|83518.3|83541.8|83516.8|23
1622798360000|2021-06-04 09:19:20|83541.6|83516.6|83545.7|83520.7|83546.2|83521.2|83540.7|83515.7|34
1622798370000|2021-06-04 09:19:30|83545.9|83520.9|83544.5|83519.5|83546.3|83521.3|83543.7|83518.7|29
1622798380000|2021-06-04 09:19:40|83544.6|83519.6|83542.4|83517.4|83545.4|83520.4|83541.6|83516.6|30
1622798390000|2021-06-04 09:19:50|83542.7|83517.7|83553|83528|83553.3|83528.3|83542.7|83517.7|35
1622798400000|2021-06-04 09:20:00|83552.9|83527.9|83548.3|83523.3|83553|83528|83546.5|83521.5|50
1622798410000|2021-06-04 09:20:10|83548.2|83523.2|83548.4|83523.4|83550.7|83525.7|83547.4|83522.4|30
1622798420000|2021-06-04 09:20:20|83547.5|83522.5|83548.7|83523.7|83549.4|83524.4|83547|83522|28
1622798430000|2021-06-04 09:20:30|83549|83524|83559|83534|83559|83534|83549|83524|40
1622798440000|2021-06-04 09:20:40|83559.4|83534.4|83553.8|83528.8|83560.2|83535.2|83553.8|83528.8|42
1622798450000|2021-06-04 09:20:50|83553.7|83528.7|83542.8|83517.8|83553.7|83528.7|83541.2|83516.2|47
1622798460000|2021-06-04 09:21:00|83543.6|83518.6|83543.3|83518.3|83556.4|83519.6|83536.4|83504.1|53
1622798470000|2021-06-04 09:21:10|83543.1|83518.1|83540.4|83515.4|83543.6|83518.6|83539.7|83514.7|38
1622798480000|2021-06-04 09:21:20|83540.1|83515.1|83542.3|83517.3|83542.8|83517.8|83540|83515|36
1622798490000|2021-06-04 09:21:30|83542.6|83517.6|83541.9|83516.9|83543.4|83518.4|83541.6|83516.6|26
1622798500000|2021-06-04 09:21:40|83543.4|83518.4|83541|83516|83543.7|83518.7|83540.4|83515.4|25
1622798510000|2021-06-04 09:21:50|83540.8|83515.8|83544.6|83519.6|83557.2|83519.6|83540.5|83505.9|26
1622798520000|2021-06-04 09:22:00|83543.8|83518.8|83545.1|83520.1|83547.9|83522.9|83543.5|83518.5|42
1622798530000|2021-06-04 09:22:10|83545|83520|83541.3|83516.3|83545.3|83520.3|83541.2|83516.2|41
1622798540000|2021-06-04 09:22:20|83541|83516|83544|83519|83544.3|83519.3|83540.9|83515.9|32
1622798550000|2021-06-04 09:22:30|83543.7|83518.7|83542.7|83517.7|83543.7|83518.7|83542|83517|26
1622798560000|2021-06-04 09:22:40|83543|83518|83546.8|83521.8|83548.5|83523.5|83542.8|83517.8|35
1622798570000|2021-06-04 09:22:50|83546.4|83521.4|83544.7|83519.7|83546.4|83521.4|83544.3|83519.3|26
1622798580000|2021-06-04 09:23:00|83545|83520|83545.4|83520.4|83545.9|83520.9|83540.7|83515.7|40
1622798590000|2021-06-04 09:23:10|83545.3|83520.3|83548.5|83523.5|83561.5|83524.1|83545|83510.5|39
1622798600000|2021-06-04 09:23:20|83548.3|83523.3|83549.5|83524.5|83549.5|83524.5|83547.9|83522.9|18
1622798610000|2021-06-04 09:23:30|83549.7|83524.7|83546.5|83521.5|83550.4|83525.4|83544.4|83519.4|33
1622798620000|2021-06-04 09:23:40|83546.2|83521.2|83547|83522|83547.1|83522.1|83545.9|83520.9|27
1622798630000|2021-06-04 09:23:50|83546.4|83521.4|83547.9|83497.9|83547.9|83521.9|83536|83497.9|42
1622798640000|2021-06-04 09:24:00|83549.5|83499.5|83536.7|83511.7|83549.5|83513.7|83535.9|83498.5|38
1622798650000|2021-06-04 09:24:10|83536.6|83511.6|83543.3|83518.3|83552.5|83519.3|83536.6|83502.5|48
1622798660000|2021-06-04 09:24:20|83543.4|83518.4|83542.5|83517.5|83544|83519|83541.1|83516.1|40
1622798670000|2021-06-04 09:24:30|83544.1|83519.1|83538.5|83513.5|83544.1|83519.1|83538.5|83513.5|39
1622798680000|2021-06-04 09:24:40|83539.5|83514.5|83538.6|83513.6|83539.5|83514.5|83536.7|83511.7|32
1622798690000|2021-06-04 09:24:50|83538.7|83513.7|83538.1|83513.1|83538.7|83513.7|83537.8|83512.8|20
1622798700000|2021-06-04 09:25:00|83538.3|83513.3|83538.4|83513.4|83541|83516|83537.2|83512.2|43
1622798710000|2021-06-04 09:25:10|83538.5|83513.5|83536.9|83511.9|83538.7|83513.7|83536.9|83511.9|15
1622798720000|2021-06-04 09:25:20|83536.7|83511.7|83533.6|83508.6|83546.5|83512.6|83532|83495.3|32
1622798730000|2021-06-04 09:25:30|83543.3|83493.3|83543.8|83493.8|83545.4|83495.4|83543|83493|25
1622798740000|2021-06-04 09:25:40|83543.9|83493.9|83525.9|83500.9|83545.9|83507|83525.6|83492.4|35
1622798750000|2021-06-04 09:25:50|83525.8|83500.8|83526.8|83501.8|83527|83502|83525.4|83500.4|25
1622798760000|2021-06-04 09:26:00|83527.3|83502.3|83529|83504|83530.6|83505.6|83526.3|83501.3|38
1622798770000|2021-06-04 09:26:10|83528.9|83503.9|83526.9|83501.9|83540.3|83504.1|83525.6|83488.3|30
1622798780000|2021-06-04 09:26:20|83526.6|83501.6|83530.4|83505.4|83531.2|83506.2|83524.9|83499.9|38
1622798790000|2021-06-04 09:26:30|83530.2|83505.2|83530.1|83505.1|83530.4|83505.4|83528.4|83503.4|31
1622798800000|2021-06-04 09:26:40|83530|83505|83531|83506|83531|83506|83529.8|83504.8|31
1622798810000|2021-06-04 09:26:50|83531.2|83506.2|83544.6|83519.6|83544.8|83519.8|83530.7|83505.7|41
1622798820000|2021-06-04 09:27:00|83545.9|83520.9|83544.7|83519.7|83547.1|83522.1|83543.7|83518.7|40
1622798830000|2021-06-04 09:27:10|83544.8|83519.8|83551.5|83501.5|83552.6|83520.2|83538.4|83501|29
1622798840000|2021-06-04 09:27:20|83551.1|83501.1|83536.9|83511.9|83551.5|83512.1|83530.5|83495.4|51
1622798850000|2021-06-04 09:27:30|83536.3|83511.3|83533.3|83508.3|83549.7|83511.9|83531.3|83498.5|52
1622798860000|2021-06-04 09:27:40|83533.6|83508.6|83525.3|83500.3|83534.2|83509.2|83522|83497|53
1622798870000|2021-06-04 09:27:50|83525.6|83500.6|83525|83500|83526|83501|83522.9|83497.9|37
1622798880000|2021-06-04 09:28:00|83525.2|83500.2|83519.1|83494.1|83525.2|83500.2|83515.6|83490.6|54
1622798890000|2021-06-04 09:28:10|83518.7|83493.7|83517|83492|83524.6|83499.6|83517|83492|59
1622798900000|2021-06-04 09:28:20|83517.3|83492.3|83515.3|83490.3|83517.6|83492.6|83514|83489|39
1622798910000|2021-06-04 09:28:30|83515.4|83490.4|83514.9|83489.9|83515.4|83490.4|83510.3|83485.3|30
1622798920000|2021-06-04 09:28:40|83515.1|83490.1|83515.7|83490.7|83515.7|83490.7|83514.2|83489.2|28
1622798930000|2021-06-04 09:28:50|83515.5|83490.5|83518.6|83493.6|83519.3|83494.3|83515.4|83490.4|28
1622798940000|2021-06-04 09:29:00|83518.7|83493.7|83518.2|83493.2|83518.7|83493.7|83518.2|83493.2|27
1622798950000|2021-06-04 09:29:10|83517.8|83492.8|83519.6|83494.6|83519.6|83494.6|83515.4|83490.4|37
1622798960000|2021-06-04 09:29:20|83519.4|83494.4|83516.9|83491.9|83519.4|83494.4|83515|83490|41
1622798970000|2021-06-04 09:29:30|83517|83492|83518|83493|83519.1|83494.1|83515.9|83490.9|33
1622798980000|2021-06-04 09:29:40|83517.7|83492.7|83517.5|83492.5|83518.3|83493.3|83515.3|83490.3|19
1622798990000|2021-06-04 09:29:50|83517.7|83492.7|83516.8|83491.8|83518|83493|83516.8|83491.8|30
1622799000000|2021-06-04 09:30:00|83516.2|83491.2|83512.3|83487.3|83516.4|83491.4|83509.7|83484.7|49
1622799010000|2021-06-04 09:30:10|83511.5|83486.5|83510.5|83485.5|83515|83490|83510.5|83485.5|45
1622799020000|2021-06-04 09:30:20|83511.1|83486.1|83511.4|83486.4|83513.9|83488.9|83509|83484|48
1622799030000|2021-06-04 09:30:30|83511|83486|83508.2|83483.2|83514|83489|83506.5|83481.5|40
1622799040000|2021-06-04 09:30:40|83508.3|83483.3|83511.5|83486.5|83514.1|83489.1|83507.4|83482.4|41
1622799050000|2021-06-04 09:30:50|83512.1|83487.1|83514.6|83489.6|83516|83491|83511.1|83486.1|35
1622799060000|2021-06-04 09:31:00|83514.7|83489.7|83502.3|83477.3|83515.3|83490.3|83502.2|83477.2|48
1622799070000|2021-06-04 09:31:10|83502.5|83477.5|83506.5|83481.5|83507.3|83482.3|83501.7|83476.7|36
1622799080000|2021-06-04 09:31:20|83507.6|83482.6|83505.1|83480.1|83508.2|83483.2|83504.9|83479.9|21
1622799090000|2021-06-04 09:31:30|83505.6|83480.6|83506|83481|83506.4|83481.4|83505.6|83480.6|12
1622799100000|2021-06-04 09:31:40|83506.1|83481.1|83501.8|83476.8|83506.5|83481.5|83501.8|83476.8|22
1622799110000|2021-06-04 09:31:50|83501.7|83476.7|83505.9|83480.9|83507|83482|83500.8|83475.8|41
1622799120000|2021-06-04 09:32:00|83505.6|83480.6|83501.6|83476.6|83505.7|83480.7|83499.6|83474.6|44
1622799130000|2021-06-04 09:32:10|83501.7|83476.7|83505.3|83480.3|83508.7|83483.7|83501.7|83476.7|45
1622799140000|2021-06-04 09:32:20|83505.6|83480.6|83506.4|83481.4|83507.2|83482.2|83505.6|83480.6|20
1622799150000|2021-06-04 09:32:30|83506|83481|83505.8|83480.8|83506.5|83481.5|83505.4|83480.4|20
1622799160000|2021-06-04 09:32:40|83505.7|83480.7|83504.5|83479.5|83507.4|83482.4|83504|83479|37
1622799170000|2021-06-04 09:32:50|83504.8|83479.8|83505.9|83480.9|83506.8|83481.8|83504.8|83479.8|30
1622799180000|2021-06-04 09:33:00|83505.8|83480.8|83509.7|83484.7|83511.6|83486.6|83505.7|83480.7|19
1622799190000|2021-06-04 09:33:10|83510.4|83485.4|83509.2|83484.2|83513.1|83488.1|83509.2|83484.2|40
1622799200000|2021-06-04 09:33:20|83509.1|83484.1|83509.9|83484.9|83511.1|83486.1|83509.1|83484.1|19
1622799210000|2021-06-04 09:33:30|83509.8|83484.8|83510.8|83485.8|83511.2|83486.2|83509.1|83484.1|31
1622799220000|2021-06-04 09:33:40|83510.9|83485.9|83512.5|83487.5|83514.4|83489.4|83510.8|83485.8|21
1622799230000|2021-06-04 09:33:50|83512|83487|83513|83488|83513.6|83488.6|83512|83487|15
1622799240000|2021-06-04 09:34:00|83512.7|83487.7|83514.4|83489.4|83515.6|83490.6|83511.7|83486.7|39
1622799250000|2021-06-04 09:34:10|83516.1|83491.1|83530.5|83480.5|83530.7|83492.7|83514.6|83480.5|34
1622799260000|2021-06-04 09:34:20|83530.4|83480.4|83523.2|83498.2|83530.7|83500.4|83517.3|83480.4|53
1622799270000|2021-06-04 09:34:30|83522.7|83497.7|83521.6|83496.6|83522.7|83497.7|83517.4|83492.4|46
1622799280000|2021-06-04 09:34:40|83521.8|83496.8|83525.3|83500.3|83525.3|83500.3|83521.8|83496.8|29
1622799290000|2021-06-04 09:34:50|83526.8|83501.8|83536.3|83486.3|83539.6|83502.6|83524.7|83486.3|27
1622799300000|2021-06-04 09:35:00|83536.1|83486.1|83530.6|83505.6|83536.1|83505.6|83522|83486.1|46
1622799310000|2021-06-04 09:35:10|83529.8|83504.8|83530|83505|83531|83506|83528.8|83503.8|43
1622799320000|2021-06-04 09:35:20|83529.7|83504.7|83523.9|83498.9|83530.2|83505.2|83523.3|83498.3|28
1622799330000|2021-06-04 09:35:30|83523.6|83498.6|83525.3|83500.3|83525.4|83500.4|83523|83498|23
1622799340000|2021-06-04 09:35:40|83525.4|83500.4|83530.7|83505.7|83532.3|83507.3|83525|83500|36
1622799350000|2021-06-04 09:35:50|83530.5|83505.5|83526.7|83501.7|83531|83506|83525.9|83500.9|34
1622799360000|2021-06-04 09:36:00|83526.8|83501.8|83526|83501|83527.8|83502.8|83526|83501|34
1622799370000|2021-06-04 09:36:10|83526.2|83501.2|83526.3|83501.3|83526.9|83501.9|83525.7|83500.7|22
1622799380000|2021-06-04 09:36:20|83526.4|83501.4|83526.9|83501.9|83528.4|83503.4|83523.8|83498.8|26
1622799390000|2021-06-04 09:36:30|83526.8|83501.8|83519.4|83494.4|83527.5|83502.5|83518.4|83493.4|37
1622799400000|2021-06-04 09:36:40|83518.7|83493.7|83520.2|83495.2|83522.6|83497.6|83518.3|83493.3|36
1622799410000|2021-06-04 09:36:50|83520.3|83495.3|83519.3|83494.3|83520.8|83495.8|83517.1|83492.1|36
1622799420000|2021-06-04 09:37:00|83519.5|83494.5|83516.5|83491.5|83519.5|83494.5|83516.4|83491.4|48
1622799430000|2021-06-04 09:37:10|83516.4|83491.4|83517.1|83492.1|83517.6|83492.6|83515.7|83490.7|26
1622799440000|2021-06-04 09:37:20|83517.2|83492.2|83516.3|83491.3|83517.2|83492.2|83516.2|83491.2|22
1622799450000|2021-06-04 09:37:30|83516.2|83491.2|83517.1|83492.1|83517.5|83492.5|83516.2|83491.2|15
1622799460000|2021-06-04 09:37:40|83517.3|83492.3|83517.7|83492.7|83518.1|83493.1|83517.1|83492.1|23
1622799470000|2021-06-04 09:37:50|83517.8|83492.8|83517|83492|83518.2|83493.2|83517|83492|19
1622799480000|2021-06-04 09:38:00|83516.8|83491.8|83517.5|83492.5|83517.6|83492.6|83516.2|83491.2|27
1622799490000|2021-06-04 09:38:10|83517.3|83492.3|83517.9|83492.9|83517.9|83492.9|83516.5|83491.5|25
1622799500000|2021-06-04 09:38:20|83517.8|83492.8|83508.9|83483.9|83518.9|83493.9|83508.7|83483.7|50
1622799510000|2021-06-04 09:38:30|83509.2|83484.2|83512.6|83487.6|83512.9|83487.9|83508.6|83483.6|34
1622799520000|2021-06-04 09:38:40|83512.7|83487.7|83509.4|83484.4|83513.3|83488.3|83508.9|83483.9|43
1622799530000|2021-06-04 09:38:50|83509.2|83484.2|83507.6|83482.6|83509.9|83484.9|83507|83482|36
1622799540000|2021-06-04 09:39:00|83507.7|83482.7|83509|83484|83509|83484|83506.8|83481.8|21
1622799550000|2021-06-04 09:39:10|83509.2|83484.2|83509|83484|83509.2|83484.2|83508|83483|20
1622799560000|2021-06-04 09:39:20|83509.1|83484.1|83505.8|83480.8|83509.1|83484.1|83505.8|83480.8|22
1622799570000|2021-06-04 09:39:30|83506|83481|83506.3|83481.3|83506.6|83481.6|83505|83480|29
1622799580000|2021-06-04 09:39:40|83506.7|83481.7|83507.5|83482.5|83508|83483|83503.7|83478.7|34
1622799590000|2021-06-04 09:39:50|83507.6|83482.6|83506|83481|83507.8|83482.8|83505.4|83480.4|31
1622799600000|2021-06-04 09:40:00|83506.1|83481.1|83505.7|83480.7|83506.3|83481.3|83504.6|83479.6|22
1622799610000|2021-06-04 09:40:10|83505.4|83480.4|83506.1|83481.1|83506.4|83481.4|83505.3|83480.3|21
1622799620000|2021-06-04 09:40:20|83505.9|83480.9|83506.3|83481.3|83506.8|83481.8|83505.9|83480.9|12
1622799630000|2021-06-04 09:40:30|83506.5|83481.5|83506.1|83481.1|83506.6|83481.6|83504.8|83479.8|23
1622799640000|2021-06-04 09:40:40|83505.9|83480.9|83505|83480|83506.6|83481.6|83505|83480|19
1622799650000|2021-06-04 09:40:50|83505.4|83480.4|83506.4|83481.4|83506.7|83481.7|83505.4|83480.4|24
1622799660000|2021-06-04 09:41:00|83506.3|83481.3|83505.5|83480.5|83506.5|83481.5|83505.1|83480.1|20
1622799670000|2021-06-04 09:41:10|83505.4|83480.4|83512.4|83487.4|83513.3|83488.3|83505.4|83480.4|42
1622799680000|2021-06-04 09:41:20|83511.9|83486.9|83511.5|83486.5|83512|83487|83510.5|83485.5|26
1622799690000|2021-06-04 09:41:30|83511.4|83486.4|83508.7|83483.7|83511.7|83486.7|83507.8|83482.8|38
1622799700000|2021-06-04 09:41:40|83509|83484|83512.9|83487.9|83513.7|83488.7|83508.9|83483.9|33
1622799710000|2021-06-04 09:41:50|83512.8|83487.8|83513.5|83488.5|83514.2|83489.2|83512.8|83487.8|28
1622799720000|2021-06-04 09:42:00|83513.3|83488.3|83505|83480|83513.8|83488.8|83503.1|83478.1|32
1622799730000|2021-06-04 09:42:10|83505.4|83480.4|83502.4|83477.4|83505.4|83480.4|83502.2|83477.2|25
1622799740000|2021-06-04 09:42:20|83502.6|83477.6|83503.1|83478.1|83503.3|83478.3|83501.9|83476.9|30
1622799750000|2021-06-04 09:42:30|83500.6|83475.6|83501.5|83476.5|83502.2|83477.2|83499.3|83474.3|46
1622799760000|2021-06-04 09:42:40|83501.6|83476.6|83502.1|83477.1|83502.4|83477.4|83501.1|83476.1|31
1622799770000|2021-06-04 09:42:50|83501.9|83476.9|83501.8|83476.8|83502.2|83477.2|83501.4|83476.4|14
1622799780000|2021-06-04 09:43:00|83501.9|83476.9|83500.4|83475.4|83501.9|83476.9|83500.4|83475.4|17
1622799790000|2021-06-04 09:43:10|83500.5|83475.5|83502.3|83477.3|83502.6|83477.6|83500.3|83475.3|15
1622799800000|2021-06-04 09:43:20|83502.2|83477.2|83504.4|83479.4|83504.8|83479.8|83501.8|83476.8|26
1622799810000|2021-06-04 09:43:30|83504.5|83479.5|83495.4|83470.4|83504.5|83479.5|83492.2|83467.2|45
1622799820000|2021-06-04 09:43:40|83495.7|83470.7|83496.7|83471.7|83498.5|83473.5|83495.7|83470.7|23
1622799830000|2021-06-04 09:43:50|83496.6|83471.6|83496.4|83471.4|83496.7|83471.7|83495.8|83470.8|15
1622799840000|2021-06-04 09:44:00|83496|83471|83495.6|83470.6|83497.3|83472.3|83495.3|83470.3|29
1622799850000|2021-06-04 09:44:10|83495.7|83470.7|83486.7|83461.7|83495.9|83470.9|83486.7|83461.7|43
1622799860000|2021-06-04 09:44:20|83485.8|83460.8|83486.5|83461.5|83486.5|83461.5|83475|83450|51
1622799870000|2021-06-04 09:44:30|83486.7|83461.7|83486.5|83461.5|83487.7|83462.7|83482|83457|33
1622799880000|2021-06-04 09:44:40|83485.9|83460.9|83485.5|83460.5|83486.9|83461.9|83485.5|83460.5|22
1622799890000|2021-06-04 09:44:50|83485.6|83460.6|83483.8|83458.8|83487.4|83462.4|83478.6|83453.6|50
1622799900000|2021-06-04 09:45:00|83483.3|83458.3|83499.3|83474.3|83500.2|83475.2|83483.1|83458.1|63
1622799910000|2021-06-04 09:45:10|83499.1|83474.1|83496.1|83471.1|83499.8|83474.8|83496.1|83471.1|36
1622799920000|2021-06-04 09:45:20|83496.2|83471.2|83500|83475|83500.4|83475.4|83496.2|83471.2|24
1622799930000|2021-06-04 09:45:30|83500.9|83475.9|83496.2|83471.2|83502.7|83477.7|83495.8|83470.8|48
1622799940000|2021-06-04 09:45:40|83496.4|83471.4|83499.5|83474.5|83499.5|83474.5|83496.2|83471.2|31
1622799950000|2021-06-04 09:45:50|83499.9|83474.9|83498.1|83473.1|83500.8|83475.8|83497.4|83472.4|48
1622799960000|2021-06-04 09:46:00|83497.7|83472.7|83497.5|83472.5|83499.5|83474.5|83497.1|83472.1|33
1622799970000|2021-06-04 09:46:10|83497.7|83472.7|83497.7|83472.7|83497.8|83472.8|83497.2|83472.2|19
1622799980000|2021-06-04 09:46:20|83497.5|83472.5|83495.8|83470.8|83498.4|83473.4|83494|83469|26
1622799990000|2021-06-04 09:46:30|83496.4|83471.4|83489|83464|83496.4|83471.4|83488.1|83463.1|41
1622800000000|2021-06-04 09:46:40|83488.6|83463.6|83493.5|83468.5|83493.7|83468.7|83487|83462|43
1622800010000|2021-06-04 09:46:50|83493.4|83468.4|83492.9|83467.9|83493.5|83468.5|83492.3|83467.3|20
1622800020000|2021-06-04 09:47:00|83492.5|83467.5|83485.9|83460.9|83493.3|83468.3|83484.6|83459.6|36
1622800030000|2021-06-04 09:47:10|83486.3|83461.3|83484.7|83459.7|83486.5|83461.5|83484.6|83459.6|24
1622800040000|2021-06-04 09:47:20|83484.4|83459.4|83484.4|83459.4|83485.2|83460.2|83483.1|83458.1|23
1622800050000|2021-06-04 09:47:30|83483.7|83458.7|83492|83467|83492|83467|83483.6|83458.6|37
1622800060000|2021-06-04 09:47:40|83491.4|83466.4|83491.2|83466.2|83492.6|83467.6|83488.4|83463.4|29
1622800070000|2021-06-04 09:47:50|83491.4|83466.4|83489.5|83464.5|83494.9|83469.9|83487.7|83462.7|32
1622800080000|2021-06-04 09:48:00|83489.7|83464.7|83483.9|83458.9|83489.7|83464.7|83482.8|83457.8|44
1622800090000|2021-06-04 09:48:10|83484.4|83459.4|83483.2|83458.2|83484.4|83459.4|83482.8|83457.8|33
1622800100000|2021-06-04 09:48:20|83483.1|83458.1|83483.8|83458.8|83486.1|83461.1|83481.7|83456.7|46
1622800110000|2021-06-04 09:48:30|83483.6|83458.6|83481|83456|83483.9|83458.9|83480.5|83455.5|38
1622800120000|2021-06-04 09:48:40|83480.9|83455.9|83481.7|83456.7|83482.3|83457.3|83480.4|83455.4|26
1622800130000|2021-06-04 09:48:50|83482.1|83457.1|83481.1|83456.1|83482.7|83457.7|83481.1|83456.1|23
1622800140000|2021-06-04 09:49:00|83480.7|83455.7|83484.8|83459.8|83486.5|83461.5|83479.4|83454.4|37
1622800150000|2021-06-04 09:49:10|83485|83460|83487.4|83462.4|83488.3|83463.3|83484.6|83459.6|38
1622800160000|2021-06-04 09:49:20|83487.2|83462.2|83487|83462|83488|83463|83487|83462|33
1622800170000|2021-06-04 09:49:30|83487.2|83462.2|83485.4|83460.4|83488.4|83463.4|83484.2|83459.2|36
1622800180000|2021-06-04 09:49:40|83484.3|83459.3|83486.7|83461.7|83488.2|83463.2|83484.3|83459.3|31
1622800190000|2021-06-04 09:49:50|83486|83461|83487.9|83462.9|83490|83465|83486|83461|29
1622800200000|2021-06-04 09:50:00|83489.5|83464.5|83487.5|83462.5|83492.5|83467.5|83486.6|83461.6|44
1622800210000|2021-06-04 09:50:10|83487.7|83462.7|83493|83468|83495.8|83470.8|83487.5|83462.5|54
1622800220000|2021-06-04 09:50:20|83493.6|83468.6|83493.7|83468.7|83493.8|83468.8|83491.4|83466.4|39
1622800230000|2021-06-04 09:50:30|83493.5|83468.5|83496.4|83471.4|83498.4|83473.4|83493.1|83468.1|31
1622800240000|2021-06-04 09:50:40|83496.9|83471.9|83498.6|83473.6|83499.2|83474.2|83495.7|83470.7|32
1622800250000|2021-06-04 09:50:50|83499.1|83474.1|83499.4|83474.4|83499.5|83474.5|83498.3|83473.3|20
1622800260000|2021-06-04 09:51:00|83499.1|83474.1|83499.1|83474.1|83500.1|83475.1|83498.4|83473.4|32
1622800270000|2021-06-04 09:51:10|83498.9|83473.9|83492.6|83467.6|83498.9|83473.9|83491.6|83466.6|29
1622800280000|2021-06-04 09:51:20|83492.8|83467.8|83496.7|83471.7|83496.9|83471.9|83491.3|83466.3|42
1622800290000|2021-06-04 09:51:30|83496.6|83471.6|83498.3|83473.3|83500.7|83475.7|83496.6|83471.6|40
1622800300000|2021-06-04 09:51:40|83497.6|83472.6|83496.7|83471.7|83498.2|83473.2|83496|83471|27
1622800310000|2021-06-04 09:51:50|83496.5|83471.5|83490.8|83465.8|83496.9|83471.9|83490.1|83465.1|42
1622800320000|2021-06-04 09:52:00|83492.2|83467.2|83492.1|83467.1|83495.2|83470.2|83491.3|83466.3|52
1622800330000|2021-06-04 09:52:10|83492.4|83467.4|83491.4|83466.4|83492.4|83467.4|83490.5|83465.5|40
1622800340000|2021-06-04 09:52:20|83490.8|83465.8|83493.9|83468.9|83494.4|83469.4|83490.7|83465.7|42
1622800350000|2021-06-04 09:52:30|83494|83469|83495.5|83470.5|83495.6|83470.6|83491.9|83466.9|46
1622800360000|2021-06-04 09:52:40|83495.7|83470.7|83495|83470|83495.7|83470.7|83494.2|83469.2|44
1622800370000|2021-06-04 09:52:50|83494.6|83469.6|83495.3|83470.3|83496.4|83471.4|83494.3|83469.3|31
1622800380000|2021-06-04 09:53:00|83495|83470|83495.8|83470.8|83496|83471|83494.5|83469.5|30
1622800390000|2021-06-04 09:53:10|83495.5|83470.5|83495.1|83470.1|83496.4|83471.4|83494.8|83469.8|30
1622800400000|2021-06-04 09:53:20|83495.3|83470.3|83495.1|83470.1|83495.5|83470.5|83492.8|83467.8|38
1622800410000|2021-06-04 09:53:30|83494.8|83469.8|83497.6|83472.6|83512.7|83475.7|83494.6|83462.7|41
1622800420000|2021-06-04 09:53:40|83497.7|83472.7|83499.2|83474.2|83500.4|83475.4|83497.5|83472.5|44
1622800430000|2021-06-04 09:53:50|83499.8|83474.8|83502.3|83477.3|83503.4|83478.4|83499.1|83474.1|43
1622800440000|2021-06-04 09:54:00|83502.1|83477.1|83505.6|83480.6|83506.1|83481.1|83501.2|83476.2|44
1622800450000|2021-06-04 09:54:10|83505.7|83480.7|83503|83478|83507.1|83482.1|83501.2|83476.2|41
1622800460000|2021-06-04 09:54:20|83502.8|83477.8|83504.7|83479.7|83505.6|83480.6|83502.6|83477.6|38
1622800470000|2021-06-04 09:54:30|83504.1|83479.1|83504.4|83479.4|83505.1|83480.1|83503.8|83478.8|34
1622800480000|2021-06-04 09:54:40|83504.3|83479.3|83498.8|83473.8|83504.7|83479.7|83498.7|83473.7|38
1622800490000|2021-06-04 09:54:50|83499.1|83474.1|83498.2|83473.2|83499.2|83474.2|83498.2|83473.2|28
1622800500000|2021-06-04 09:55:00|83497.9|83472.9|83489.7|83464.7|83497.9|83472.9|83485.4|83460.4|56
1622800510000|2021-06-04 09:55:10|83489.4|83464.4|83486.1|83461.1|83490.4|83465.4|83483.5|83458.5|41
1622800520000|2021-06-04 09:55:20|83488|83463|83488.2|83463.2|83488.5|83463.5|83486.6|83461.6|45
1622800530000|2021-06-04 09:55:30|83488.3|83463.3|83487.8|83462.8|83488.3|83463.3|83487.3|83462.3|19
1622800540000|2021-06-04 09:55:40|83487.1|83462.1|83492.8|83467.8|83493.1|83468.1|83486.8|83461.8|45
1622800550000|2021-06-04 09:55:50|83492.9|83467.9|83494.6|83469.6|83495.3|83470.3|83491.7|83466.7|47
1622800560000|2021-06-04 09:56:00|83494.3|83469.3|83494.1|83469.1|83495|83470|83493.3|83468.3|36
1622800570000|2021-06-04 09:56:10|83493.9|83468.9|83491.5|83466.5|83496.4|83471.4|83491|83466|36
1622800580000|2021-06-04 09:56:20|83490.9|83465.9|83493.7|83468.7|83494.2|83469.2|83490.9|83465.9|50
1622800590000|2021-06-04 09:56:30|83493.6|83468.6|83488.4|83463.4|83495.4|83470.4|83488.4|83463.4|51
1622800600000|2021-06-04 09:56:40|83488.3|83463.3|83487.2|83462.2|83489.8|83464.8|83487|83462|43
1622800610000|2021-06-04 09:56:50|83487.1|83462.1|83486.2|83461.2|83488|83463|83485.5|83460.5|19
1622800620000|2021-06-04 09:57:00|83487.4|83462.4|83486.9|83461.9|83488.5|83463.5|83486.4|83461.4|41
1622800630000|2021-06-04 09:57:10|83487|83462|83486.4|83461.4|83487.2|83462.2|83486.2|83461.2|12
1622800640000|2021-06-04 09:57:20|83486.7|83461.7|83481.2|83456.2|83486.9|83461.9|83481|83456|33
1622800650000|2021-06-04 09:57:30|83481.6|83456.6|83484.8|83459.8|83485.9|83460.9|83480.7|83455.7|51
1622800660000|2021-06-04 09:57:40|83484.9|83459.9|83482.2|83457.2|83485.3|83460.3|83481.2|83456.2|51
1622800670000|2021-06-04 09:57:50|83481.7|83456.7|83478.8|83453.8|83482.2|83457.2|83478.3|83453.3|48
1622800680000|2021-06-04 09:58:00|83478.7|83453.7|83486.6|83461.6|83486.6|83461.6|83478.7|83453.7|58
1622800690000|2021-06-04 09:58:10|83488.9|83463.9|83488.6|83463.6|83489.9|83464.9|83487.7|83462.7|44
1622800700000|2021-06-04 09:58:20|83487.6|83462.6|83487.2|83462.2|83489.2|83464.2|83487.2|83462.2|25
1622800710000|2021-06-04 09:58:30|83487.4|83462.4|83482.4|83457.4|83487.5|83462.5|83482.1|83457.1|42
1622800720000|2021-06-04 09:58:40|83482.8|83457.8|83483|83458|83483.4|83458.4|83482.3|83457.3|28
1622800730000|2021-06-04 09:58:50|83482.9|83457.9|83485.5|83460.5|83487.2|83462.2|83481|83456|39
1622800740000|2021-06-04 09:59:00|83485.4|83460.4|83485.9|83460.9|83485.9|83460.9|83485|83460|24
1622800750000|2021-06-04 09:59:10|83485.6|83460.6|83485.1|83460.1|83486|83461|83484.5|83459.5|23
1622800760000|2021-06-04 09:59:20|83485.2|83460.2|83485.4|83460.4|83485.9|83460.9|83484.5|83459.5|25
1622800770000|2021-06-04 09:59:30|83485.5|83460.5|83487.1|83462.1|83489.7|83464.7|83485|83460|33
1622800780000|2021-06-04 09:59:40|83487.2|83462.2|83483.3|83458.3|83493.5|83468.5|83482.7|83457.7|49
1622800790000|2021-06-04 09:59:50|83483.6|83458.6|83484.2|83459.2|83484.2|83459.2|83482.3|83457.3|39
1622800800000|2021-06-04 10:00:00|83484.4|83459.4|83480.4|83455.4|83484.6|83459.6|83479.2|83454.2|45
1622800810000|2021-06-04 10:00:10|83480.8|83455.8|83478.8|83453.8|83485.6|83460.6|83473.8|83448.8|60
1622800820000|2021-06-04 10:00:20|83478|83453|83475.4|83450.4|83479.2|83454.2|83473.5|83448.5|49
1622800830000|2021-06-04 10:00:30|83474.6|83449.6|83475.5|83450.5|83475.9|83450.9|83473.9|83448.9|40
1622800840000|2021-06-04 10:00:40|83475.2|83450.2|83470.9|83445.9|83475.2|83450.2|83470.9|83445.9|37
1622800850000|2021-06-04 10:00:50|83471|83446|83471.6|83446.6|83472.4|83447.4|83470.8|83445.8|27
1622800860000|2021-06-04 10:01:00|83471.8|83446.8|83464.7|83439.7|83476.4|83451.4|83464|83439|55
1622800870000|2021-06-04 10:01:10|83464.8|83439.8|83468.4|83443.4|83468.5|83443.5|83464.4|83439.4|38
1622800880000|2021-06-04 10:01:20|83468|83443|83464.7|83439.7|83468.7|83443.7|83464|83439|37
1622800890000|2021-06-04 10:01:30|83463.8|83438.8|83464.4|83439.4|83464.8|83439.8|83463.7|83438.7|17
1622800900000|2021-06-04 10:01:40|83463.6|83438.6|83457.2|83432.2|83464.8|83439.8|83455.7|83430.7|39
1622800910000|2021-06-04 10:01:50|83456.6|83431.6|83456.9|83431.9|83460.8|83435.8|83453.1|83428.1|45
1622800920000|2021-06-04 10:02:00|83457.7|83432.7|83458.3|83433.3|83459.1|83434.1|83456.1|83431.1|36
1622800930000|2021-06-04 10:02:10|83459.1|83434.1|83458.7|83433.7|83460.7|83435.7|83457.9|83432.9|38
1622800940000|2021-06-04 10:02:20|83458.4|83433.4|83456.2|83431.2|83459.5|83434.5|83455.1|83430.1|45
1622800950000|2021-06-04 10:02:30|83456|83431|83456.7|83431.7|83457.2|83432.2|83455.1|83430.1|27
1622800960000|2021-06-04 10:02:40|83456.4|83431.4|83457.1|83432.1|83457.1|83432.1|83455.7|83430.7|22
1622800970000|2021-06-04 10:02:50|83457|83432|83459.6|83434.6|83472.6|83434.8|83457|83420.6|30
1622800980000|2021-06-04 10:03:00|83459.5|83434.5|83462.6|83437.6|83465.6|83440.6|83459.4|83434.4|35
1622800990000|2021-06-04 10:03:10|83463.3|83438.3|83467.9|83442.9|83470|83445|83463.1|83438.1|33
1622801000000|2021-06-04 10:03:20|83468.5|83443.5|83467.7|83442.7|83483.6|83443.9|83467.6|83430.3|43
1622801010000|2021-06-04 10:03:30|83467.6|83442.6|83470.8|83445.8|83470.8|83445.8|83467.1|83442.1|36
1622801020000|2021-06-04 10:03:40|83471.1|83446.1|83472|83447|83473.7|83448.7|83470.9|83445.9|37
1622801030000|2021-06-04 10:03:50|83472.2|83447.2|83468.2|83443.2|83473|83448|83467.7|83442.7|25
1622801040000|2021-06-04 10:04:00|83466.8|83441.8|83466.3|83441.3|83467|83442|83465.3|83440.3|46
1622801050000|2021-06-04 10:04:10|83466.8|83441.8|83463.8|83438.8|83469.9|83444.9|83462.9|83437.9|43
1622801060000|2021-06-04 10:04:20|83463.7|83438.7|83464.2|83439.2|83465.7|83440.7|83463.3|83438.3|38
1622801070000|2021-06-04 10:04:30|83464.4|83439.4|83465.9|83440.9|83467.2|83442.2|83462.1|83437.1|46
1622801080000|2021-06-04 10:04:40|83465.5|83440.5|83466.7|83441.7|83466.7|83441.7|83465.5|83440.5|15
1622801090000|2021-06-04 10:04:50|83466.8|83441.8|83468.4|83443.4|83468.5|83443.5|83466.8|83441.8|25
1622801100000|2021-06-04 10:05:00|83468.5|83443.5|83472.1|83447.1|83472.1|83447.1|83468.5|83443.5|30
1622801110000|2021-06-04 10:05:10|83471.5|83446.5|83475.2|83450.2|83476.9|83451.9|83471.4|83446.4|48
1622801120000|2021-06-04 10:05:20|83475.1|83450.1|83476.2|83451.2|83476.4|83451.4|83474.9|83449.9|23
1622801130000|2021-06-04 10:05:30|83475.9|83450.9|83485.9|83460.9|83497.2|83461.1|83475.9|83444.1|37
1622801140000|2021-06-04 10:05:40|83483.9|83458.9|83485.9|83460.9|83485.9|83460.9|83483.2|83458.2|15
1622801150000|2021-06-04 10:05:50|83485.4|83460.4|83485.2|83460.2|83486.7|83461.7|83484.2|83459.2|30
1622801160000|2021-06-04 10:06:00|83485.4|83460.4|83485.8|83460.8|83486.5|83461.5|83484|83459|20
1622801170000|2021-06-04 10:06:10|83485.4|83460.4|83484.1|83459.1|83485.7|83460.7|83484.1|83459.1|31
1622801180000|2021-06-04 10:06:20|83484.3|83459.3|83484.6|83459.6|83484.8|83459.8|83484|83459|29
1622801190000|2021-06-04 10:06:30|83484|83459|83481.2|83456.2|83484|83459|83481.2|83456.2|21
1622801200000|2021-06-04 10:06:40|83481.3|83456.3|83477.8|83452.8|83493.7|83458.9|83475|83443.7|50
1622801210000|2021-06-04 10:06:50|83477.7|83452.7|83479.4|83454.4|83481|83456|83477|83452|39
1622801220000|2021-06-04 10:07:00|83480.2|83455.2|83478.3|83453.3|83480.2|83455.2|83477|83452|40
1622801230000|2021-06-04 10:07:10|83478.5|83453.5|83478.7|83453.7|83479.3|83454.3|83478.1|83453.1|35
1622801240000|2021-06-04 10:07:20|83478.8|83453.8|83477.2|83452.2|83479.1|83454.1|83477.2|83452.2|21
1622801250000|2021-06-04 10:07:30|83477.3|83452.3|83477.5|83452.5|83477.7|83452.7|83474.4|83449.4|39
1622801260000|2021-06-04 10:07:40|83477.7|83452.7|83477.7|83452.7|83478.3|83453.3|83477.5|83452.5|13
1622801270000|2021-06-04 10:07:50|83477.8|83452.8|83478|83453|83478|83453|83477.1|83452.1|12
1622801280000|2021-06-04 10:08:00|83478.4|83453.4|83478.1|83453.1|83479.5|83454.5|83478.1|83453.1|23
1622801290000|2021-06-04 10:08:10|83477.9|83452.9|83478.8|83453.8|83479|83454|83477.9|83452.9|14
1622801300000|2021-06-04 10:08:20|83478.9|83453.9|83477.7|83452.7|83480.4|83455.4|83477.5|83452.5|12
1622801310000|2021-06-04 10:08:30|83478.1|83453.1|83478|83453|83479.3|83454.3|83476.3|83451.3|18
1622801320000|2021-06-04 10:08:40|83477.8|83452.8|83470.1|83445.1|83478.2|83453.2|83470.1|83445.1|26
1622801330000|2021-06-04 10:08:50|83470.4|83445.4|83470.4|83445.4|83471.2|83446.2|83468|83443|16
1622801340000|2021-06-04 10:09:00|83470.5|83445.5|83470.7|83445.7|83471.9|83446.9|83469.5|83444.5|32
1622801350000|2021-06-04 10:09:10|83471.1|83446.1|83477.7|83452.7|83477.7|83452.7|83470.6|83445.6|35
1622801360000|2021-06-04 10:09:20|83477.6|83452.6|83476.6|83451.6|83477.8|83452.8|83476|83451|35
1622801370000|2021-06-04 10:09:30|83476.8|83451.8|83465.8|83440.8|83478.5|83453.5|83464.3|83439.3|40
1622801380000|2021-06-04 10:09:40|83464.9|83439.9|83466.2|83441.2|83466.3|83441.3|83464.9|83439.9|17
1622801390000|2021-06-04 10:09:50|83466.3|83441.3|83469.5|83444.5|83470.6|83445.6|83465.7|83440.7|23
1622801400000|2021-06-04 10:10:00|83469.3|83444.3|83476.6|83451.6|83488.1|83452.6|83469.3|83436.6|38
1622801410000|2021-06-04 10:10:10|83476.9|83451.9|83477.5|83452.5|83477.9|83452.9|83476|83451|17
1622801420000|2021-06-04 10:10:20|83477.9|83452.9|83483|83458|83483|83458|83476.6|83451.6|27
1622801430000|2021-06-04 10:10:30|83483.8|83458.8|83482.7|83457.7|83483.8|83458.8|83480.9|83455.9|45
1622801440000|2021-06-04 10:10:40|83482.8|83457.8|83485.1|83460.1|83485.3|83460.3|83482|83457|40
1622801450000|2021-06-04 10:10:50|83485.8|83460.8|83483.8|83458.8|83485.9|83460.9|83483.8|83458.8|22
1622801460000|2021-06-04 10:11:00|83484|83459|83482.1|83457.1|83485.5|83460.5|83478.6|83453.6|47
1622801470000|2021-06-04 10:11:10|83482.3|83457.3|83485.4|83460.4|83486.7|83461.7|83479.6|83454.6|51
1622801480000|2021-06-04 10:11:20|83484.5|83459.5|83486.8|83461.8|83486.8|83461.8|83483.2|83458.2|30
1622801490000|2021-06-04 10:11:30|83486.5|83461.5|83491.4|83466.4|83491.6|83466.6|83485.4|83460.4|36
1622801500000|2021-06-04 10:11:40|83491.2|83466.2|83492.2|83467.2|83493.1|83468.1|83491.2|83466.2|36
1622801510000|2021-06-04 10:11:50|83492.3|83467.3|83489.3|83464.3|83492.3|83467.3|83489.3|83464.3|35
1622801520000|2021-06-04 10:12:00|83489.4|83464.4|83489.8|83464.8|83490.4|83465.4|83489.4|83464.4|30
1622801530000|2021-06-04 10:12:10|83489.9|83464.9|83483.6|83458.6|83491.2|83466.2|83483.6|83458.6|42
1622801540000|2021-06-04 10:12:20|83483.7|83458.7|83488.6|83463.6|83488.6|83463.6|83483.7|83458.7|38
1622801550000|2021-06-04 10:12:30|83488.5|83463.5|83488.7|83463.7|83488.8|83463.8|83488|83463|17
1622801560000|2021-06-04 10:12:40|83488.6|83463.6|83488.7|83463.7|83489|83464|83488.3|83463.3|18
1622801570000|2021-06-04 10:12:50|83488.8|83463.8|83488.4|83463.4|83488.9|83463.9|83487.5|83462.5|22
1622801580000|2021-06-04 10:13:00|83488.1|83463.1|83485.6|83460.6|83488.2|83463.2|83483.3|83458.3|33
1622801590000|2021-06-04 10:13:10|83485.5|83460.5|83485.1|83460.1|83485.8|83460.8|83484.7|83459.7|21
1622801600000|2021-06-04 10:13:20|83484.9|83459.9|83485.3|83460.3|83485.7|83460.7|83484.7|83459.7|21
1622801610000|2021-06-04 10:13:30|83485.2|83460.2|83486.2|83461.2|83488.3|83463.3|83485.1|83460.1|33
1622801620000|2021-06-04 10:13:40|83485.9|83460.9|83486.8|83461.8|83487.3|83462.3|83485.9|83460.9|27
1622801630000|2021-06-04 10:13:50|83486.9|83461.9|83488.9|83463.9|83490.8|83465.8|83486.9|83461.9|28
1622801640000|2021-06-04 10:14:00|83488.7|83463.7|83489.5|83464.5|83489.6|83464.6|83488.1|83463.1|27
1622801650000|2021-06-04 10:14:10|83489.6|83464.6|83488.2|83463.2|83492.3|83467.3|83488.2|83463.2|41
1622801660000|2021-06-04 10:14:20|83488.5|83463.5|83474.8|83449.8|83488.5|83463.5|83472.4|83436.2|49
1622801670000|2021-06-04 10:14:30|83473.5|83448.5|83475.2|83450.2|83475.2|83450.2|83473.4|83448.4|30
1622801680000|2021-06-04 10:14:40|83474.9|83449.9|83476.4|83451.4|83477.6|83452.6|83474.9|83449.9|26
1622801690000|2021-06-04 10:14:50|83476.5|83451.5|83476.4|83451.4|83476.5|83451.5|83475.8|83450.8|11
1622801700000|2021-06-04 10:15:00|83476.5|83451.5|83478|83453|83478.5|83453.5|83475.6|83450.6|33
1622801710000|2021-06-04 10:15:10|83477.8|83452.8|83478.6|83453.6|83480|83455|83477.8|83452.8|38
1622801720000|2021-06-04 10:15:20|83477.9|83452.9|83477.2|83452.2|83478.1|83453.1|83476.7|83451.7|18
1622801730000|2021-06-04 10:15:30|83476.8|83451.8|83477.9|83452.9|83478.4|83453.4|83476.8|83451.8|15
1622801740000|2021-06-04 10:15:40|83477.8|83452.8|83477.7|83452.7|83478|83453|83477.1|83452.1|17
1622801750000|2021-06-04 10:15:50|83477.4|83452.4|83477.6|83452.6|83478.1|83453.1|83477.3|83452.3|23
1622801760000|2021-06-04 10:16:00|83477.5|83452.5|83471.5|83446.5|83478.3|83453.3|83471.2|83446.2|34
1622801770000|2021-06-04 10:16:10|83473|83448|83472.9|83447.9|83474.2|83449.2|83470.4|83445.4|32
1622801780000|2021-06-04 10:16:20|83473.4|83448.4|83473.6|83448.6|83474.2|83449.2|83473.2|83448.2|22
1622801790000|2021-06-04 10:16:30|83473.4|83448.4|83473.9|83448.9|83473.9|83448.9|83472.8|83447.8|15
1622801800000|2021-06-04 10:16:40|83474.1|83449.1|83475|83450|83476.1|83451.1|83474.1|83449.1|23
1622801810000|2021-06-04 10:16:50|83475.1|83450.1|83476|83451|83476.6|83451.6|83474.9|83449.9|34
1622801820000|2021-06-04 10:17:00|83476.1|83451.1|83475.7|83450.7|83476.2|83451.2|83474.3|83449.3|22
1622801830000|2021-06-04 10:17:10|83475.6|83450.6|83479|83454|83479.2|83454.2|83473.9|83448.9|35
1622801840000|2021-06-04 10:17:20|83478.4|83453.4|83483|83458|83483.1|83458.1|83478.4|83453.4|42
1622801850000|2021-06-04 10:17:30|83482.5|83457.5|83483.8|83458.8|83483.8|83458.8|83482.5|83457.5|29
1622801860000|2021-06-04 10:17:40|83484.2|83459.2|83481.4|83456.4|83484.3|83459.3|83478.8|83453.8|32
1622801870000|2021-06-04 10:17:50|83481.2|83456.2|83471|83446|83481.2|83456.2|83470.9|83445.9|37
1622801880000|2021-06-04 10:18:00|83470.8|83445.8|83475.8|83450.8|83476.2|83451.2|83470.4|83445.4|31
1622801890000|2021-06-04 10:18:10|83475.4|83450.4|83476.5|83451.5|83487.3|83452.1|83475.3|83436.6|32
1622801900000|2021-06-04 10:18:20|83476.4|83451.4|83467.6|83442.6|83477.9|83452.9|83465.2|83440.2|36
1622801910000|2021-06-04 10:18:30|83467.4|83442.4|83469|83444|83469|83444|83465.4|83440.4|30
1622801920000|2021-06-04 10:18:40|83469.3|83444.3|83468.9|83443.9|83469.3|83444.3|83468.7|83443.7|12
1622801930000|2021-06-04 10:18:50|83469.4|83444.4|83470.5|83445.5|83471|83446|83469|83444|16
1622801940000|2021-06-04 10:19:00|83470.4|83445.4|83469.7|83444.7|83470.4|83445.4|83469.1|83444.1|19
1622801950000|2021-06-04 10:19:10|83469.8|83444.8|83469.3|83444.3|83469.8|83444.8|83469.1|83444.1|13
1622801960000|2021-06-04 10:19:20|83469.2|83444.2|83481.6|83456.6|83489.2|83460|83469.2|83436.7|54
1622801970000|2021-06-04 10:19:30|83481.7|83456.7|83481.2|83456.2|83481.7|83456.7|83481.2|83456.2|23
1622801980000|2021-06-04 10:19:40|83481.3|83456.3|83484.8|83459.8|83485.4|83460.4|83481.3|83456.3|37
1622801990000|2021-06-04 10:19:50|83485|83460|83494|83469|83499.4|83469|83484.6|83449.4|42
1622802000000|2021-06-04 10:20:00|83494.2|83469.2|83487.2|83462.2|83494.6|83469.6|83484.6|83459.6|53
1622802010000|2021-06-04 10:20:10|83486.9|83461.9|83488.2|83463.2|83488.2|83463.2|83485.1|83460.1|45
1622802020000|2021-06-04 10:20:20|83488.4|83463.4|83489|83464|83489.4|83464.4|83488.3|83463.3|37
1622802030000|2021-06-04 10:20:30|83488.5|83463.5|83492.5|83467.5|83493.1|83468.1|83488.5|83463.5|43
1622802040000|2021-06-04 10:20:40|83492.1|83467.1|83492.4|83467.4|83493.6|83468.6|83490.3|83465.3|32
1622802050000|2021-06-04 10:20:50|83492.3|83467.3|83488.5|83463.5|83500.9|83468.5|83487|83450.6|51
1622802060000|2021-06-04 10:21:00|83488.4|83463.4|83484.3|83459.3|83488.9|83463.9|83484.3|83459.3|36
1622802070000|2021-06-04 10:21:10|83483.7|83458.7|83484|83459|83485.6|83460.6|83483.3|83458.3|32
1622802080000|2021-06-04 10:21:20|83484.1|83459.1|83484.9|83459.9|83485.2|83460.2|83484.1|83459.1|22
1622802090000|2021-06-04 10:21:30|83485.1|83460.1|83485.3|83460.3|83487|83462|83484.1|83459.1|31
1622802100000|2021-06-04 10:21:40|83485|83460|83486|83461|83486.6|83461.6|83484.7|83459.7|32
1622802110000|2021-06-04 10:21:50|83486.1|83461.1|83487.1|83462.1|83490.4|83465.4|83485.6|83460.6|27
1622802120000|2021-06-04 10:22:00|83486.1|83461.1|83488.2|83463.2|83489.1|83464.1|83486.1|83461.1|39
1622802130000|2021-06-04 10:22:10|83487.9|83462.9|83491.3|83466.3|83494.7|83469.7|83487.5|83462.5|48
1622802140000|2021-06-04 10:22:20|83490.3|83465.3|83490.7|83465.7|83491.3|83466.3|83489.9|83464.9|20
1622802150000|2021-06-04 10:22:30|83491.1|83466.1|83490.4|83465.4|83491.3|83466.3|83488.3|83463.3|34
1622802160000|2021-06-04 10:22:40|83490.7|83465.7|83490|83465|83494.8|83469.8|83489.8|83464.8|37
1622802170000|2021-06-04 10:22:50|83489.9|83464.9|83489.2|83464.2|83490.8|83465.8|83489.1|83464.1|22
1622802180000|2021-06-04 10:23:00|83489.4|83464.4|83489.7|83464.7|83490.1|83465.1|83489.3|83464.3|23
1622802190000|2021-06-04 10:23:10|83489.8|83464.8|83481.9|83456.9|83489.8|83464.8|83481.5|83456.5|43
1622802200000|2021-06-04 10:23:20|83481.7|83456.7|83474.6|83449.6|83481.9|83456.9|83474.2|83449.2|39
1622802210000|2021-06-04 10:23:30|83475.1|83450.1|83470.4|83445.4|83475.8|83450.8|83470.4|83445.4|44
1622802220000|2021-06-04 10:23:40|83470.6|83445.6|83471.7|83446.7|83472.3|83447.3|83470.5|83445.5|36
1622802230000|2021-06-04 10:23:50|83471.5|83446.5|83472.6|83447.6|83477.7|83452.7|83470.8|83445.8|36
1622802240000|2021-06-04 10:24:00|83473.4|83448.4|83472|83447|83474.2|83449.2|83471|83446|25
1622802250000|2021-06-04 10:24:10|83470.7|83445.7|83473.1|83448.1|83473.4|83448.4|83467.7|83442.7|43
1622802260000|2021-06-04 10:24:20|83473.2|83448.2|83472.9|83447.9|83476.7|83451.7|83471.8|83446.8|52
1622802270000|2021-06-04 10:24:30|83472|83447|83478|83453|83478.2|83453.2|83471.9|83446.9|45
1622802280000|2021-06-04 10:24:40|83477.6|83452.6|83477.2|83452.2|83478|83453|83476.5|83451.5|21
1622802290000|2021-06-04 10:24:50|83477|83452|83479.8|83454.8|83480.4|83455.4|83476.6|83451.6|26
1622802300000|2021-06-04 10:25:00|83479.7|83454.7|83480.8|83455.8|83482.1|83457.1|83479.7|83454.7|36
1622802310000|2021-06-04 10:25:10|83481|83456|83478.8|83453.8|83481.1|83456.1|83478.5|83453.5|21
1622802320000|2021-06-04 10:25:20|83478.6|83453.6|83482.7|83457.7|83482.7|83457.7|83478.3|83453.3|18
1622802330000|2021-06-04 10:25:30|83481.9|83456.9|83482.3|83457.3|83483.3|83458.3|83480.7|83455.7|31
1622802340000|2021-06-04 10:25:40|83482.4|83457.4|83484|83459|83484.5|83459.5|83480.6|83455.6|25
1622802350000|2021-06-04 10:25:50|83484.2|83459.2|83483.7|83458.7|83484.2|83459.2|83483.4|83458.4|18
1622802360000|2021-06-04 10:26:00|83483.8|83458.8|83483.4|83458.4|83484.2|83459.2|83482|83457|24
1622802370000|2021-06-04 10:26:10|83483.7|83458.7|83482.8|83457.8|83483.8|83458.8|83482.5|83457.5|19
1622802380000|2021-06-04 10:26:20|83482.5|83457.5|83480.9|83455.9|83483|83458|83477.8|83452.8|27
1622802390000|2021-06-04 10:26:30|83481.5|83456.5|83483.6|83458.6|83484.1|83459.1|83480.6|83455.6|27
1622802400000|2021-06-04 10:26:40|83483.3|83458.3|83495.3|83445.3|83495.8|83459.2|83482.7|83445.3|17
1622802410000|2021-06-04 10:26:50|83497.1|83447.1|83484.5|83459.5|83497.1|83459.5|83484.5|83445|17
1622802420000|2021-06-04 10:27:00|83484.7|83459.7|83482.8|83457.8|83484.7|83459.7|83482.8|83457.8|17
1622802430000|2021-06-04 10:27:10|83482.7|83457.7|83485.3|83460.3|83485.5|83460.5|83482.7|83457.7|19
1622802440000|2021-06-04 10:27:20|83485.1|83460.1|83485.5|83460.5|83485.8|83460.8|83484.8|83459.8|9
1622802450000|2021-06-04 10:27:30|83485.7|83460.7|83489.7|83464.7|83489.7|83464.7|83485.7|83460.7|34
1622802460000|2021-06-04 10:27:40|83489.3|83464.3|83487.1|83462.1|83491|83466|83487.1|83462.1|30
1622802470000|2021-06-04 10:27:50|83487.2|83462.2|83488.1|83463.1|83489.1|83464.1|83486.9|83461.9|22
1622802480000|2021-06-04 10:28:00|83488.6|83463.6|83490.2|83465.2|83492.7|83467.7|83488.6|83463.6|33
1622802490000|2021-06-04 10:28:10|83490.4|83465.4|83491.4|83466.4|83493.3|83468.3|83490.4|83465.4|28
1622802500000|2021-06-04 10:28:20|83491.3|83466.3|83491.6|83466.6|83492.5|83467.5|83490.9|83465.9|18
1622802510000|2021-06-04 10:28:30|83491.5|83466.5|83488.6|83463.6|83492.5|83467.5|83486.8|83461.8|26
1622802520000|2021-06-04 10:28:40|83488.5|83463.5|83491|83466|83493.7|83468.7|83485.6|83460.6|50
1622802530000|2021-06-04 10:28:50|83490.8|83465.8|83492.2|83467.2|83493.3|83468.3|83490.2|83465.2|44
1622802540000|2021-06-04 10:29:00|83492.4|83467.4|83491.8|83466.8|83493.2|83468.2|83491.7|83466.7|33
1622802550000|2021-06-04 10:29:10|83492.1|83467.1|83497.3|83472.3|83498.3|83473.3|83492|83467|38
1622802560000|2021-06-04 10:29:20|83497.7|83472.7|83495.7|83470.7|83498.5|83473.5|83495.7|83470.7|40
1622802570000|2021-06-04 10:29:30|83496|83471|83495.8|83470.8|83496.7|83471.7|83494.9|83469.9|25
1622802580000|2021-06-04 10:29:40|83495.6|83470.6|83495.8|83470.8|83496|83471|83494.6|83469.6|31
1622802590000|2021-06-04 10:29:50|83495.5|83470.5|83494.7|83469.7|83495.8|83470.8|83494.4|83469.4|18
1622802600000|2021-06-04 10:30:00|83494.6|83469.6|83495.7|83470.7|83496.5|83471.5|83494.3|83469.3|34
1622802610000|2021-06-04 10:30:10|83495.9|83470.9|83494.4|83469.4|83495.9|83470.9|83494.1|83469.1|16
1622802620000|2021-06-04 10:30:20|83494.2|83469.2|83495.1|83470.1|83496.7|83471.7|83491|83466|29
1622802630000|2021-06-04 10:30:30|83495.3|83470.3|83495|83470|83498.7|83473.7|83494.2|83469.2|43
1622802640000|2021-06-04 10:30:40|83494.8|83469.8|83502.6|83477.6|83503.3|83478.3|83494.4|83469.4|40
1622802650000|2021-06-04 10:30:50|83502.7|83477.7|83502.2|83477.2|83502.8|83477.8|83500.5|83475.5|35
1622802660000|2021-06-04 10:31:00|83502.3|83477.3|83503.6|83478.6|83504.5|83479.5|83501|83476|30
1622802670000|2021-06-04 10:31:10|83503.5|83478.5|83504.7|83479.7|83505.2|83480.2|83503|83478|33
1622802680000|2021-06-04 10:31:20|83504.9|83479.9|83505.4|83480.4|83505.6|83480.6|83504.3|83479.3|25
1622802690000|2021-06-04 10:31:30|83505.2|83480.2|83506.8|83481.8|83507.3|83482.3|83503.5|83478.5|32
1622802700000|2021-06-04 10:31:40|83506.7|83481.7|83507.2|83482.2|83508.1|83483.1|83506.5|83481.5|19
1622802710000|2021-06-04 10:31:50|83507.5|83482.5|83506.3|83481.3|83507.5|83482.5|83505.4|83480.4|34
1622802720000|2021-06-04 10:32:00|83506.1|83481.1|83506.6|83481.6|83506.9|83481.9|83505.5|83480.5|23
1622802730000|2021-06-04 10:32:10|83506.8|83481.8|83506.9|83481.9|83507.5|83482.5|83506.1|83481.1|17
1622802740000|2021-06-04 10:32:20|83506.8|83481.8|83508.8|83483.8|83509|83484|83505.6|83480.6|25
1622802750000|2021-06-04 10:32:30|83510.7|83485.7|83506.1|83481.1|83511|83486|83504.8|83479.8|32
1622802760000|2021-06-04 10:32:40|83506|83481|83507.3|83482.3|83509.1|83484.1|83501.7|83476.7|51
1622802770000|2021-06-04 10:32:50|83507.1|83482.1|83508.9|83483.9|83509.1|83484.1|83506.6|83481.6|30
1622802780000|2021-06-04 10:33:00|83508.8|83483.8|83508.7|83483.7|83508.8|83483.8|83507.6|83482.6|24
1622802790000|2021-06-04 10:33:10|83508.8|83483.8|83508.8|83483.8|83509.7|83484.7|83508.3|83483.3|25
1622802800000|2021-06-04 10:33:20|83508.9|83483.9|83507.9|83482.9|83509|83484|83506.6|83481.6|36
1622802810000|2021-06-04 10:33:30|83508.1|83483.1|83506.8|83481.8|83509|83484|83506.8|83481.8|27
1622802820000|2021-06-04 10:33:40|83506.6|83481.6|83505.7|83480.7|83507.7|83482.7|83505.7|83480.7|25
1622802830000|2021-06-04 10:33:50|83505.8|83480.8|83508.2|83483.2|83508.7|83483.7|83505.5|83480.5|25
1622802840000|2021-06-04 10:34:00|83507.3|83482.3|83503|83478|83508.6|83483.6|83501.6|83476.6|43
1622802850000|2021-06-04 10:34:10|83504|83479|83497.1|83472.1|83504|83479|83493|83468|56
1622802860000|2021-06-04 10:34:20|83497|83472|83503.3|83478.3|83504|83479|83496.9|83471.9|41
1622802870000|2021-06-04 10:34:30|83503.8|83478.8|83504.1|83479.1|83505.5|83480.5|83502.9|83477.9|36
1622802880000|2021-06-04 10:34:40|83504.2|83479.2|83503.2|83478.2|83504.6|83479.6|83501.3|83476.3|44
1622802890000|2021-06-04 10:34:50|83503.3|83478.3|83505.4|83480.4|83505.9|83480.9|83502.4|83477.4|31
1622802900000|2021-06-04 10:35:00|83505|83480|83505.1|83480.1|83506.9|83481.9|83502|83477|32
1622802910000|2021-06-04 10:35:10|83505.2|83480.2|83504.6|83479.6|83505.2|83480.2|83502.9|83477.9|27
1622802920000|2021-06-04 10:35:20|83505.1|83480.1|83503.2|83478.2|83505.2|83480.2|83502.7|83477.7|29
1622802930000|2021-06-04 10:35:30|83503.4|83478.4|83503.2|83478.2|83504|83479|83502.1|83477.1|29
1622802940000|2021-06-04 10:35:40|83503.9|83478.9|83503.1|83478.1|83503.9|83478.9|83502.4|83477.4|29
1622802950000|2021-06-04 10:35:50|83503.5|83478.5|83503.7|83478.7|83505.2|83480.2|83502.1|83477.1|41
1622802960000|2021-06-04 10:36:00|83503.6|83478.6|83501|83476|83504.2|83479.2|83499.6|83474.6|43
1622802970000|2021-06-04 10:36:10|83500.9|83475.9|83505.2|83480.2|83505.4|83480.4|83498.8|83473.8|40
1622802980000|2021-06-04 10:36:20|83505.7|83480.7|83505.7|83480.7|83506.9|83481.9|83503.3|83478.3|45
1622802990000|2021-06-04 10:36:30|83504.9|83479.9|83505.6|83480.6|83506.9|83481.9|83502.3|83477.3|39
1622803000000|2021-06-04 10:36:40|83506.4|83481.4|83505.9|83480.9|83506.8|83481.8|83505.1|83480.1|23
1622803010000|2021-06-04 10:36:50|83505.8|83480.8|83509|83484|83509.1|83484.1|83505.7|83480.7|24
1622803020000|2021-06-04 10:37:00|83508.2|83483.2|83508|83483|83511.5|83486.5|83506.8|83481.8|39
1622803030000|2021-06-04 10:37:10|83507.8|83482.8|83507.7|83482.7|83509.6|83484.6|83507.7|83482.7|28
1622803040000|2021-06-04 10:37:20|83508.4|83483.4|83507.3|83482.3|83508.4|83483.4|83506.6|83481.6|28
1622803050000|2021-06-04 10:37:30|83507.2|83482.2|83507.4|83482.4|83508.7|83483.7|83506.6|83481.6|28
1622803060000|2021-06-04 10:37:40|83507.6|83482.6|83507.4|83482.4|83507.9|83482.9|83506.9|83481.9|28
1622803070000|2021-06-04 10:37:50|83507.3|83482.3|83506.9|83481.9|83508.3|83483.3|83502.8|83477.8|30
1622803080000|2021-06-04 10:38:00|83507|83482|83508.8|83483.8|83511.3|83486.3|83506.9|83481.9|40
1622803090000|2021-06-04 10:38:10|83508.9|83483.9|83509|83484|83510.1|83485.1|83507|83482|45
1622803100000|2021-06-04 10:38:20|83508.1|83483.1|83506.7|83481.7|83509.8|83484.8|83506.7|83481.7|27
1622803110000|2021-06-04 10:38:30|83506.8|83481.8|83506.1|83481.1|83506.9|83481.9|83505.6|83480.6|27
1622803120000|2021-06-04 10:38:40|83506|83481|83506.5|83481.5|83507.5|83482.5|83506|83481|21
1622803130000|2021-06-04 10:38:50|83506.2|83481.2|83506.2|83481.2|83507|83482|83505.9|83480.9|18
1622803140000|2021-06-04 10:39:00|83506.7|83481.7|83508.5|83483.5|83510.1|83485.1|83506.7|83481.7|32
1622803150000|2021-06-04 10:39:10|83507.3|83482.3|83507.9|83482.9|83509.4|83484.4|83506.7|83481.7|31
1622803160000|2021-06-04 10:39:20|83508.1|83483.1|83508.7|83483.7|83510.6|83485.6|83507|83482|32
1622803170000|2021-06-04 10:39:30|83509.3|83484.3|83505.6|83480.6|83509.4|83484.4|83503.6|83478.6|33
1622803180000|2021-06-04 10:39:40|83504.9|83479.9|83504.2|83479.2|83504.9|83479.9|83503.1|83478.1|18
1622803190000|2021-06-04 10:39:50|83503.9|83478.9|83504.6|83479.6|83504.8|83479.8|83503.4|83478.4|27
1622803200000|2021-06-04 10:40:00|83504.5|83479.5|83503|83478|83504.5|83479.5|83502.8|83477.8|23
1622803210000|2021-06-04 10:40:10|83503.2|83478.2|83499.1|83474.1|83503.2|83478.2|83499.1|83474.1|24
1622803220000|2021-06-04 10:40:20|83498.6|83473.6|83495.7|83470.7|83499.2|83474.2|83495.7|83470.7|30
1622803230000|2021-06-04 10:40:30|83496|83471|83495.3|83470.3|83496.2|83471.2|83494.5|83469.5|26
1622803240000|2021-06-04 10:40:40|83495.6|83470.6|83497.9|83472.9|83499.2|83474.2|83494.9|83469.9|27
1622803250000|2021-06-04 10:40:50|83497.4|83472.4|83492.3|83467.3|83498.2|83473.2|83491.9|83466.9|38
1622803260000|2021-06-04 10:41:00|83491.9|83466.9|83492|83467|83492.5|83467.5|83491.4|83466.4|27
1622803270000|2021-06-04 10:41:10|83492.1|83467.1|83491.9|83466.9|83492.8|83467.8|83491.4|83466.4|22
1622803280000|2021-06-04 10:41:20|83491.8|83466.8|83491.5|83466.5|83492.6|83467.6|83491|83466|25
1622803290000|2021-06-04 10:41:30|83490.9|83465.9|83491.2|83466.2|83492|83467|83489.9|83464.9|36
1622803300000|2021-06-04 10:41:40|83491.6|83466.6|83491.7|83466.7|83492.3|83467.3|83491|83466|38
1622803310000|2021-06-04 10:41:50|83491.9|83466.9|83497|83472|83497.2|83472.2|83491.7|83466.7|49
1622803320000|2021-06-04 10:42:00|83497.5|83472.5|83498.8|83473.8|83499.2|83474.2|83497.5|83472.5|28
1622803330000|2021-06-04 10:42:10|83499.5|83474.5|83498.4|83473.4|83499.7|83474.7|83498.1|83473.1|34
1622803340000|2021-06-04 10:42:20|83498.3|83473.3|83499.3|83474.3|83499.6|83474.6|83496.9|83471.9|36
1622803350000|2021-06-04 10:42:30|83499.4|83474.4|83499.4|83474.4|83500.7|83475.7|83499.1|83474.1|36
1622803360000|2021-06-04 10:42:40|83499.3|83474.3|83502.3|83477.3|83505.6|83480.6|83499.3|83474.3|48
1622803370000|2021-06-04 10:42:50|83502|83477|83502.1|83477.1|83502.5|83477.5|83500.6|83475.6|34
1622803380000|2021-06-04 10:43:00|83502.2|83477.2|83503.8|83478.8|83504.6|83479.6|83501.9|83476.9|38
1622803390000|2021-06-04 10:43:10|83504|83479|83503.6|83478.6|83504.3|83479.3|83503.2|83478.2|24
1622803400000|2021-06-04 10:43:20|83503.9|83478.9|83494|83469|83504.1|83479.1|83489.9|83464.9|45
1622803410000|2021-06-04 10:43:30|83493.8|83468.8|83493.7|83468.7|83494.4|83469.4|83493.3|83468.3|37
1622803420000|2021-06-04 10:43:40|83493.3|83468.3|83494.3|83469.3|83494.6|83469.6|83493.3|83468.3|29
1622803430000|2021-06-04 10:43:50|83494.4|83469.4|83493.6|83468.6|83494.8|83469.8|83493.6|83468.6|21
1622803440000|2021-06-04 10:44:00|83493.5|83468.5|83491.1|83466.1|83494.2|83469.2|83491.1|83466.1|38
1622803450000|2021-06-04 10:44:10|83492.9|83467.9|83492.9|83467.9|83495.2|83470.2|83489.9|83464.9|43
1622803460000|2021-06-04 10:44:20|83493|83468|83493.3|83468.3|83494.8|83469.8|83492.4|83467.4|33
1622803470000|2021-06-04 10:44:30|83493.1|83468.1|83494|83469|83495.8|83470.8|83492.8|83467.8|31
1622803480000|2021-06-04 10:44:40|83493.9|83468.9|83495|83470|83495.3|83470.3|83493.7|83468.7|22
1622803490000|2021-06-04 10:44:50|83494.5|83469.5|83495.4|83470.4|83495.5|83470.5|83494|83469|24
1622803500000|2021-06-04 10:45:00|83495.1|83470.1|83494.8|83469.8|83495.8|83470.8|83493|83468|38
1622803510000|2021-06-04 10:45:10|83494.7|83469.7|83497.1|83472.1|83498.5|83473.5|83493.8|83468.8|39
1622803520000|2021-06-04 10:45:20|83496.7|83471.7|83507|83482|83507.9|83482.9|83496.7|83471.7|46
1622803530000|2021-06-04 10:45:30|83506.8|83481.8|83509.9|83484.9|83511.5|83486.5|83506|83481|32
1622803540000|2021-06-04 10:45:40|83509.6|83484.6|83508.2|83483.2|83510|83485|83506.4|83481.4|53
1622803550000|2021-06-04 10:45:50|83508.8|83483.8|83507.4|83482.4|83508.8|83483.8|83506.8|83481.8|34
1622803560000|2021-06-04 10:46:00|83507.6|83482.6|83507.7|83482.7|83509.7|83484.7|83507.1|83482.1|43
1622803570000|2021-06-04 10:46:10|83507.2|83482.2|83505.1|83480.1|83508|83483|83504.1|83479.1|36
1622803580000|2021-06-04 10:46:20|83504.2|83479.2|83503.2|83478.2|83504.9|83479.9|83502.7|83477.7|27
1622803590000|2021-06-04 10:46:30|83503.3|83478.3|83504.5|83479.5|83505.2|83480.2|83503|83478|28
1622803600000|2021-06-04 10:46:40|83504.2|83479.2|83503.9|83478.9|83507.2|83482.2|83503.7|83478.7|56
1622803610000|2021-06-04 10:46:50|83504.2|83479.2|83507.2|83482.2|83508.2|83483.2|83503.9|83478.9|54
1622803620000|2021-06-04 10:47:00|83507.1|83482.1|83505.8|83480.8|83507.1|83482.1|83501.2|83476.2|43
1622803630000|2021-06-04 10:47:10|83504.5|83479.5|83504.5|83479.5|83504.8|83479.8|83503.9|83478.9|28
1622803640000|2021-06-04 10:47:20|83504.3|83479.3|83503.2|83478.2|83507|83482|83503.2|83478.2|36
1622803650000|2021-06-04 10:47:30|83503.6|83478.6|83504.9|83479.9|83505|83480|83503.6|83478.6|27
1622803660000|2021-06-04 10:47:40|83504.8|83479.8|83502.5|83477.5|83505.2|83480.2|83502.5|83477.5|21
1622803670000|2021-06-04 10:47:50|83502.4|83477.4|83502.5|83477.5|83503.5|83478.5|83502.4|83477.4|16
1622803680000|2021-06-04 10:48:00|83502.6|83477.6|83503.8|83478.8|83504.5|83479.5|83498.8|83473.8|42
1622803690000|2021-06-04 10:48:10|83503.3|83478.3|83505.4|83480.4|83508.6|83483.6|83501.2|83476.2|44
1622803700000|2021-06-04 10:48:20|83505.5|83480.5|83507.8|83482.8|83508.3|83483.3|83503.5|83478.5|26
1622803710000|2021-06-04 10:48:30|83507.7|83482.7|83511.3|83486.3|83512.7|83487.7|83507.4|83482.4|39
1622803720000|2021-06-04 10:48:40|83511.9|83486.9|83510.8|83485.8|83515|83490|83510.4|83485.4|43
1622803730000|2021-06-04 10:48:50|83511.2|83486.2|83508.2|83483.2|83511.8|83486.8|83507.9|83482.9|30
1622803740000|2021-06-04 10:49:00|83508.7|83483.7|83510.2|83485.2|83511.8|83486.8|83508.1|83483.1|41
1622803750000|2021-06-04 10:49:10|83510.1|83485.1|83510.3|83485.3|83510.9|83485.9|83506.6|83481.6|46
1622803760000|2021-06-04 10:49:20|83511.2|83486.2|83509|83484|83512|83487|83508.7|83483.7|41
1622803770000|2021-06-04 10:49:30|83508.9|83483.9|83509.8|83484.8|83510.9|83485.9|83508.6|83483.6|35
1622803780000|2021-06-04 10:49:40|83509.9|83484.9|83510.4|83485.4|83511.4|83486.4|83509.9|83484.9|18
1622803790000|2021-06-04 10:49:50|83510.3|83485.3|83510.8|83485.8|83510.9|83485.9|83510|83485|21
1622803800000|2021-06-04 10:50:00|83510.5|83485.5|83511.1|83486.1|83511.7|83486.7|83505.7|83480.7|46
1622803810000|2021-06-04 10:50:10|83511.9|83486.9|83511.7|83486.7|83515.3|83490.3|83510.9|83485.9|49
1622803820000|2021-06-04 10:50:20|83511.3|83486.3|83514.3|83489.3|83514.5|83489.5|83510.9|83485.9|30
1622803830000|2021-06-04 10:50:30|83514.4|83489.4|83513.6|83488.6|83515.2|83490.2|83510.7|83485.7|42
1622803840000|2021-06-04 10:50:40|83514.2|83489.2|83513.2|83488.2|83514.2|83489.2|83512.6|83487.6|34
1622803850000|2021-06-04 10:50:50|83513.1|83488.1|83512.8|83487.8|83516|83491|83512.1|83487.1|47
1622803860000|2021-06-04 10:51:00|83512.6|83487.6|83513.5|83488.5|83514.2|83489.2|83512.1|83487.1|34
1622803870000|2021-06-04 10:51:10|83514.2|83489.2|83511.7|83486.7|83514.8|83489.8|83510.4|83485.4|31
1622803880000|2021-06-04 10:51:20|83512.1|83487.1|83513.3|83488.3|83513.8|83488.8|83509.8|83484.8|34
1622803890000|2021-06-04 10:51:30|83513.2|83488.2|83514.5|83489.5|83515.9|83490.9|83513.1|83488.1|36
1622803900000|2021-06-04 10:51:40|83514.8|83489.8|83514.1|83489.1|83515.9|83490.9|83514.1|83489.1|31
1622803910000|2021-06-04 10:51:50|83514.3|83489.3|83517.1|83492.1|83517.6|83492.6|83514.1|83489.1|26
1622803920000|2021-06-04 10:52:00|83516.3|83491.3|83519.3|83494.3|83520.5|83495.5|83514.2|83489.2|50
1622803930000|2021-06-04 10:52:10|83518.7|83493.7|83517.6|83492.6|83519.3|83494.3|83516.8|83491.8|34
1622803940000|2021-06-04 10:52:20|83517|83492|83516.9|83491.9|83518.6|83493.6|83516.5|83491.5|37
1622803950000|2021-06-04 10:52:30|83517.2|83492.2|83512.5|83487.5|83517.7|83492.7|83512|83487|37
1622803960000|2021-06-04 10:52:40|83512.7|83487.7|83512.6|83487.6|83515.1|83490.1|83510.3|83485.3|30
1622803970000|2021-06-04 10:52:50|83513.6|83488.6|83514.9|83489.9|83514.9|83489.9|83512.4|83487.4|36
1622803980000|2021-06-04 10:53:00|83513|83488|83510.8|83485.8|83513|83488|83509.4|83484.4|30
1622803990000|2021-06-04 10:53:10|83511|83486|83509|83484|83511|83486|83507.5|83482.5|30
1622804000000|2021-06-04 10:53:20|83509.2|83484.2|83515.2|83490.2|83515.4|83490.4|83508.6|83483.6|38
1622804010000|2021-06-04 10:53:30|83514.1|83489.1|83515|83490|83515.6|83490.6|83513.2|83488.2|26
1622804020000|2021-06-04 10:53:40|83514.9|83489.9|83514|83489|83515.1|83490.1|83513.1|83488.1|25
1622804030000|2021-06-04 10:53:50|83514.2|83489.2|83514.5|83489.5|83515|83490|83513.7|83488.7|29
1622804040000|2021-06-04 10:54:00|83514.6|83489.6|83513.9|83488.9|83515.2|83490.2|83513.7|83488.7|32
1622804050000|2021-06-04 10:54:10|83513.8|83488.8|83515.8|83490.8|83517.8|83492.8|83513.7|83488.7|39
1622804060000|2021-06-04 10:54:20|83517.3|83492.3|83513.4|83488.4|83517.3|83492.3|83513.4|83488.4|35
1622804070000|2021-06-04 10:54:30|83512.6|83487.6|83513.7|83488.7|83519.2|83494.2|83511.3|83486.3|52
1622804080000|2021-06-04 10:54:40|83513.5|83488.5|83514.3|83489.3|83516.1|83491.1|83512.4|83487.4|45
1622804090000|2021-06-04 10:54:50|83514.4|83489.4|83516.4|83491.4|83517.7|83492.7|83513.7|83488.7|44
1622804100000|2021-06-04 10:55:00|83517.1|83492.1|83518|83493|83518.3|83493.3|83514.5|83489.5|43
1622804110000|2021-06-04 10:55:10|83517.9|83492.9|83517.3|83492.3|83518.3|83493.3|83514.9|83489.9|36
1622804120000|2021-06-04 10:55:20|83517.1|83492.1|83502.3|83477.3|83517.5|83492.5|83500.5|83457.2|50
1622804130000|2021-06-04 10:55:30|83502.9|83477.9|83521.1|83496.1|83521.1|83496.1|83502.9|83477.9|53
1622804140000|2021-06-04 10:55:40|83521.2|83496.2|83516.4|83491.4|83521.6|83496.6|83516.4|83491.4|55
1622804150000|2021-06-04 10:55:50|83518.3|83493.3|83506|83481|83518.3|83493.3|83504.9|83479.9|46
1622804160000|2021-06-04 10:56:00|83505.5|83480.5|83514.6|83489.6|83515.6|83490.6|83505.2|83480.2|56
1622804170000|2021-06-04 10:56:10|83514|83489|83510.8|83485.8|83514.8|83489.8|83509.9|83484.9|38
1622804180000|2021-06-04 10:56:20|83511|83486|83508.9|83483.9|83511|83486|83507.4|83482.4|42
1622804190000|2021-06-04 10:56:30|83508.5|83483.5|83511.9|83486.9|83511.9|83486.9|83507.7|83482.7|47
1622804200000|2021-06-04 10:56:40|83512.1|83487.1|83507.6|83482.6|83520.5|83487.1|83507.6|83470.5|39
1622804210000|2021-06-04 10:56:50|83507.7|83482.7|83508.1|83483.1|83509.1|83484.1|83507.4|83482.4|34
1622804220000|2021-06-04 10:57:00|83508.2|83483.2|83510.7|83485.7|83510.7|83485.7|83507.6|83482.6|36
1622804230000|2021-06-04 10:57:10|83510.5|83485.5|83516.5|83491.5|83527.4|83491.5|83510.5|83474.9|54
1622804240000|2021-06-04 10:57:20|83515.7|83490.7|83513.1|83488.1|83516.1|83491.1|83513.1|83488.1|36
1622804250000|2021-06-04 10:57:30|83513.3|83488.3|83514.8|83489.8|83517|83492|83513.2|83488.2|40
1622804260000|2021-06-04 10:57:40|83514.7|83489.7|83511.1|83486.1|83515.5|83490.5|83508.3|83483.3|43
1622804270000|2021-06-04 10:57:50|83510|83485|83504.1|83479.1|83510|83485|83503.2|83478.2|43
1622804280000|2021-06-04 10:58:00|83504.6|83479.6|83510.4|83485.4|83521.9|83485.8|83498.9|83470.1|60
1622804290000|2021-06-04 10:58:10|83509.7|83484.7|83507.4|83482.4|83512.1|83487.1|83507.4|83482.4|48
1622804300000|2021-06-04 10:58:20|83507.5|83482.5|83513.8|83463.8|83514.8|83482.9|83501.5|83463.3|37
1622804310000|2021-06-04 10:58:30|83514.1|83464.1|83507.5|83482.5|83516.7|83486.1|83507.3|83463.2|52
1622804320000|2021-06-04 10:58:40|83507.7|83482.7|83506.2|83481.2|83508.9|83483.9|83505.9|83480.9|40
1622804330000|2021-06-04 10:58:50|83505.9|83480.9|83508.8|83483.8|83518.7|83484.1|83503.1|83468.7|42
1622804340000|2021-06-04 10:59:00|83508.6|83483.6|83505.1|83480.1|83509|83484|83503.9|83478.9|49
1622804350000|2021-06-04 10:59:10|83504.7|83479.7|83506.8|83481.8|83523|83483.8|83504.7|83471.1|51
1622804360000|2021-06-04 10:59:20|83508.1|83483.1|83505.3|83480.3|83510.6|83485.6|83503.4|83478.4|56
1622804370000|2021-06-04 10:59:30|83505.7|83480.7|83507|83482|83507|83482|83502|83477|44
1622804380000|2021-06-04 10:59:40|83504.3|83479.3|83504|83479|83505.5|83480.5|83501.6|83476.6|47
1622804390000|2021-06-04 10:59:50|83504.1|83479.1|83502.1|83477.1|83504.4|83479.4|83501.8|83476.8|43
1622804400000|2021-06-04 11:00:00|83502.3|83477.3|83500.9|83475.9|83503.9|83478.9|83500.7|83475.7|38
1622804410000|2021-06-04 11:00:10|83501|83476|83497.4|83472.4|83501.2|83476.2|83494.3|83469.3|63
1622804420000|2021-06-04 11:00:20|83496.9|83471.9|83498.9|83473.9|83499.8|83474.8|83496.2|83471.2|52
1622804430000|2021-06-04 11:00:30|83498.8|83473.8|83488.6|83463.6|83500.3|83475.3|83488.6|83463.6|44
1622804440000|2021-06-04 11:00:40|83489.5|83464.5|83487.1|83462.1|83489.5|83464.5|83486.9|83461.9|36
1622804450000|2021-06-04 11:00:50|83486.8|83461.8|83487.5|83462.5|83489.2|83464.2|83486.2|83461.2|34
1622804460000|2021-06-04 11:01:00|83487.6|83462.6|83488.8|83463.8|83488.8|83463.8|83487.1|83462.1|41
1622804470000|2021-06-04 11:01:10|83488.6|83463.6|83486.7|83461.7|83488.6|83463.6|83486.7|83461.7|24
1622804480000|2021-06-04 11:01:20|83486.6|83461.6|83489.2|83464.2|83492.6|83467.6|83486.6|83461.6|41
1622804490000|2021-06-04 11:01:30|83488.8|83463.8|83486|83461|83490.7|83465.7|83485.8|83460.8|44
1622804500000|2021-06-04 11:01:40|83486.4|83461.4|83484.9|83459.9|83486.4|83461.4|83480.9|83455.9|40
1622804510000|2021-06-04 11:01:50|83484.7|83459.7|83480.5|83455.5|83484.9|83459.9|83480.4|83455.4|47
1622804520000|2021-06-04 11:02:00|83480.7|83455.7|83483|83458|83484.1|83459.1|83480.4|83455.4|40
1622804530000|2021-06-04 11:02:10|83482.5|83457.5|83482|83457|83484.4|83459.4|83479.6|83454.6|42
1622804540000|2021-06-04 11:02:20|83481.9|83456.9|83479.7|83454.7|83482.2|83457.2|83479.1|83454.1|46
1622804550000|2021-06-04 11:02:30|83479.8|83454.8|83478.6|83453.6|83481.1|83456.1|83478.3|83453.3|40
1622804560000|2021-06-04 11:02:40|83478.9|83453.9|83464.7|83439.7|83480.4|83455.4|83464.7|83439.7|36
1622804570000|2021-06-04 11:02:50|83466.1|83441.1|83475.3|83450.3|83475.4|83450.4|83464.8|83439.8|43
1622804580000|2021-06-04 11:03:00|83475.6|83450.6|83469.2|83444.2|83475.6|83450.6|83468.9|83443.9|45
1622804590000|2021-06-04 11:03:10|83469.4|83444.4|83465.3|83440.3|83469.6|83444.6|83464.8|83439.8|36
1622804600000|2021-06-04 11:03:20|83465.6|83440.6|83459.9|83409.9|83466.3|83440.8|83454.1|83404.1|49
1622804610000|2021-06-04 11:03:30|83459.1|83409.1|83460|83410|83460|83410|83457.5|83407.5|38
1622804620000|2021-06-04 11:03:40|83459.7|83409.7|83446.7|83421.7|83460.7|83421.7|83446.7|83406.5|32
1622804630000|2021-06-04 11:03:50|83447.2|83422.2|83442.9|83417.9|83447.8|83422.8|83442.9|83417.9|35
1622804640000|2021-06-04 11:04:00|83444|83419|83442.8|83417.8|83446.7|83421.7|83442.5|83417.5|47
1622804650000|2021-06-04 11:04:10|83443.1|83418.1|83446.1|83421.1|83446.9|83421.9|83443|83418|38
1622804660000|2021-06-04 11:04:20|83445.7|83420.7|83445.8|83420.8|83447.6|83422.6|83443.6|83418.6|38
1622804670000|2021-06-04 11:04:30|83445.5|83420.5|83446.8|83421.8|83447.7|83422.7|83442|83417|47
1622804680000|2021-06-04 11:04:40|83447|83422|83446|83421|83447.5|83422.5|83446|83421|23
1622804690000|2021-06-04 11:04:50|83445.9|83420.9|83447|83422|83447|83422|83444.3|83419.3|25
1622804700000|2021-06-04 11:05:00|83446.7|83421.7|83448.5|83423.5|83451.1|83426.1|83446.5|83421.5|46
1622804710000|2021-06-04 11:05:10|83448.6|83423.6|83439.9|83414.9|83450|83425|83438.5|83413.5|47
1622804720000|2021-06-04 11:05:20|83441.2|83416.2|83433|83408|83443.9|83418.9|83432|83407|55
1622804730000|2021-06-04 11:05:30|83432.9|83407.9|83448.3|83423.3|83469.5|83434.8|83430.7|83405.7|66
1622804740000|2021-06-04 11:05:40|83447.3|83422.3|83449.9|83424.9|83450.7|83425.7|83445.9|83420.9|46
1622804750000|2021-06-04 11:05:50|83450.2|83425.2|83440.4|83415.4|83453|83428|83437.5|83412.5|61
1622804760000|2021-06-04 11:06:00|83440.3|83415.3|83439.3|83414.3|83442.5|83417.5|83437.8|83412.8|52
1622804770000|2021-06-04 11:06:10|83438.8|83413.8|83444.6|83419.6|83444.6|83419.6|83438|83413|38
1622804780000|2021-06-04 11:06:20|83447.4|83422.4|83430.7|83405.7|83448.4|83423.4|83427.9|83402.9|52
1622804790000|2021-06-04 11:06:30|83431.4|83406.4|83434.4|83409.4|83450|83419.4|83431.4|83398.8|71
1622804800000|2021-06-04 11:06:40|83433.7|83408.7|83449.3|83424.3|83449.3|83424.3|83433.7|83408.7|68
1622804810000|2021-06-04 11:06:50|83448.8|83423.8|83443.8|83418.8|83450.5|83425.5|83441.1|83416.1|40
1622804820000|2021-06-04 11:07:00|83443.7|83418.7|83444.9|83419.9|83446.9|83421.9|83443.3|83418.3|33
1622804830000|2021-06-04 11:07:10|83445.4|83420.4|83450.6|83425.6|83452|83427|83445.2|83420.2|50
1622804840000|2021-06-04 11:07:20|83450.7|83425.7|83451.7|83426.7|83451.8|83426.8|83449.2|83424.2|26
1622804850000|2021-06-04 11:07:30|83451.1|83426.1|83443.3|83418.3|83451.7|83426.7|83442.9|83417.9|40
1622804860000|2021-06-04 11:07:40|83442.9|83417.9|83444.3|83419.3|83446|83421|83440|83415|44
1622804870000|2021-06-04 11:07:50|83444.7|83419.7|83448.1|83423.1|83456.7|83431.7|83444.4|83419.4|64
1622804880000|2021-06-04 11:08:00|83447.5|83422.5|83448.9|83423.9|83451.4|83426.4|83446.4|83421.4|60
1622804890000|2021-06-04 11:08:10|83448.8|83423.8|83442|83417|83448.9|83423.9|83441.7|83416.7|51
1622804900000|2021-06-04 11:08:20|83446.1|83421.1|83453|83428|83454.2|83429.2|83446.1|83421.1|51
1622804910000|2021-06-04 11:08:30|83452.4|83427.4|83452.4|83427.4|83454.2|83429.2|83451.6|83426.6|35
1622804920000|2021-06-04 11:08:40|83453.5|83428.5|83454.3|83429.3|83455.6|83430.6|83453|83428|38
1622804930000|2021-06-04 11:08:50|83453.8|83428.8|83457.4|83432.4|83460.1|83435.1|83452.5|83427.5|46
1622804940000|2021-06-04 11:09:00|83457.9|83432.9|83449.8|83424.8|83458.6|83433.6|83449.8|83424.8|59
1622804950000|2021-06-04 11:09:10|83450|83425|83440.2|83415.2|83450|83425|83437.5|83412.5|71
1622804960000|2021-06-04 11:09:20|83440|83415|83449.7|83424.7|83452.2|83427.2|83439.6|83414.6|51
1622804970000|2021-06-04 11:09:30|83448.5|83423.5|83455.1|83430.1|83456.1|83431.1|83448.2|83423.2|39
1622804980000|2021-06-04 11:09:40|83453.9|83428.9|83453.6|83428.6|83456.3|83431.3|83453.4|83428.4|30
1622804990000|2021-06-04 11:09:50|83453.5|83428.5|83452.4|83427.4|83454.8|83429.8|83452.4|83427.4|28
1622805000000|2021-06-04 11:10:00|83452.5|83427.5|83450.6|83425.6|83456.3|83431.3|83447.5|83422.5|56
1622805010000|2021-06-04 11:10:10|83451.1|83426.1|83448.1|83423.1|83451.1|83426.1|83447.5|83422.5|45
1622805020000|2021-06-04 11:10:20|83447.3|83422.3|83445.7|83420.7|83448|83423|83444.7|83419.7|44
1622805030000|2021-06-04 11:10:30|83446|83421|83436.7|83411.7|83446|83421|83434.7|83409.7|47
1622805040000|2021-06-04 11:10:40|83436.8|83411.8|83436.7|83411.7|83437.4|83412.4|83436.6|83411.6|21
1622805050000|2021-06-04 11:10:50|83437|83412|83436.1|83411.1|83437.3|83412.3|83429.9|83404.9|49
1622805060000|2021-06-04 11:11:00|83436.2|83411.2|83435.6|83410.6|83436.7|83411.7|83434.5|83409.5|44
1622805070000|2021-06-04 11:11:10|83435.4|83410.4|83436|83411|83436.7|83411.7|83435|83410|36
1622805080000|2021-06-04 11:11:20|83435.9|83410.9|83434.6|83409.6|83436|83411|83434.4|83409.4|30
1622805090000|2021-06-04 11:11:30|83434.5|83409.5|83433.5|83408.5|83434.6|83409.6|83430.2|83405.2|46
1622805100000|2021-06-04 11:11:40|83431.1|83406.1|83431.6|83406.6|83437|83412|83431.1|83406.1|55
1622805110000|2021-06-04 11:11:50|83431.3|83406.3|83430.7|83405.7|83432.1|83407.1|83430.4|83405.4|32
1622805120000|2021-06-04 11:12:00|83430.9|83405.9|83435.1|83410.1|83435.1|83410.1|83430.5|83405.5|32
1622805130000|2021-06-04 11:12:10|83433.8|83408.8|83436.1|83411.1|83436.8|83411.8|83433.3|83408.3|39
1622805140000|2021-06-04 11:12:20|83436|83411|83438.8|83413.8|83439.7|83414.7|83436|83411|37
1622805150000|2021-06-04 11:12:30|83438.4|83413.4|83441.6|83416.6|83443.7|83418.7|83438.3|83413.3|29
1622805160000|2021-06-04 11:12:40|83442.6|83417.6|83436.4|83411.4|83442.6|83417.6|83435.5|83410.5|37
1622805170000|2021-06-04 11:12:50|83436.5|83411.5|83437.9|83412.9|83438.3|83413.3|83435.5|83410.5|39
1622805180000|2021-06-04 11:13:00|83436.8|83411.8|83441.6|83416.6|83442.4|83417.4|83436.8|83411.8|41
1622805190000|2021-06-04 11:13:10|83441.8|83416.8|83439.8|83414.8|83441.8|83416.8|83437.6|83412.6|44
1622805200000|2021-06-04 11:13:20|83439.7|83414.7|83438.7|83413.7|83439.7|83414.7|83437.5|83412.5|31
1622805210000|2021-06-04 11:13:30|83438.8|83413.8|83436.6|83411.6|83438.8|83413.8|83436|83411|36
1622805220000|2021-06-04 11:13:40|83436.9|83411.9|83434|83409|83437.2|83412.2|83432.8|83407.8|33
1622805230000|2021-06-04 11:13:50|83434.4|83409.4|83433.1|83408.1|83436.3|83411.3|83430|83405|40
1622805240000|2021-06-04 11:14:00|83433.3|83408.3|83440.5|83415.5|83440.5|83415.5|83433.3|83408.3|56
1622805250000|2021-06-04 11:14:10|83440.4|83415.4|83439.6|83414.6|83440.7|83415.7|83437.4|83412.4|42
1622805260000|2021-06-04 11:14:20|83439.5|83414.5|83438.1|83413.1|83439.8|83414.8|83437.3|83412.3|39
1622805270000|2021-06-04 11:14:30|83438|83413|83433.6|83408.6|83439.4|83414.4|83433.6|83408.6|41
1622805280000|2021-06-04 11:14:40|83434.5|83409.5|83431.9|83406.9|83435.2|83410.2|83430.2|83405.2|51
1622805290000|2021-06-04 11:14:50|83431.8|83406.8|83430.9|83405.9|83432.3|83407.3|83430|83405|51
1622805300000|2021-06-04 11:15:00|83430.8|83405.8|83427.4|83402.4|83431.9|83406.9|83425.7|83400.7|42
1622805310000|2021-06-04 11:15:10|83428.1|83403.1|83430.9|83405.9|83433.9|83408.9|83427.8|83402.8|37
1622805320000|2021-06-04 11:15:20|83430.1|83405.1|83430.1|83405.1|83430.9|83405.9|83429.1|83404.1|43
1622805330000|2021-06-04 11:15:30|83430|83405|83428.8|83403.8|83430|83405|83427.3|83402.3|40
1622805340000|2021-06-04 11:15:40|83427.9|83402.9|83427.5|83402.5|83429.2|83404.2|83425.8|83400.8|33
1622805350000|2021-06-04 11:15:50|83427.2|83402.2|83425.9|83400.9|83428|83403|83421.3|83396.3|62
1622805360000|2021-06-04 11:16:00|83426|83401|83428.7|83403.7|83429.4|83404.4|83425.5|83400.5|37
1622805370000|2021-06-04 11:16:10|83429|83404|83431.8|83406.8|83435.5|83410.5|83428.9|83403.9|43
1622805380000|2021-06-04 11:16:20|83432|83407|83426|83401|83432|83407|83421.5|83396.5|38
1622805390000|2021-06-04 11:16:30|83425.8|83400.8|83424.5|83399.5|83425.8|83400.8|83424|83399|24
1622805400000|2021-06-04 11:16:40|83424.4|83399.4|83427.2|83402.2|83427.9|83402.9|83421.3|83396.3|49
1622805410000|2021-06-04 11:16:50|83427.5|83402.5|83427.9|83402.9|83429|83404|83427.3|83402.3|42
1622805420000|2021-06-04 11:17:00|83427.6|83402.6|83429|83404|83435.6|83410.6|83427.2|83402.2|55
1622805430000|2021-06-04 11:17:10|83426.4|83401.4|83426.6|83401.6|83428.1|83403.1|83424.7|83399.7|44
1622805440000|2021-06-04 11:17:20|83427.1|83402.1|83428.7|83403.7|83429.8|83404.8|83426.5|83401.5|32
1622805450000|2021-06-04 11:17:30|83428.8|83403.8|83429.8|83404.8|83430.6|83405.6|83426.2|83401.2|36
1622805460000|2021-06-04 11:17:40|83429.9|83404.9|83424.9|83399.9|83430|83405|83424.9|83399.9|27
1622805470000|2021-06-04 11:17:50|83423.8|83398.8|83430.6|83405.6|83430.6|83405.6|83420.9|83395.9|63
1622805480000|2021-06-04 11:18:00|83429.9|83404.9|83426.2|83401.2|83430.2|83405.2|83423.9|83398.9|57
1622805490000|2021-06-04 11:18:10|83429.7|83404.7|83426|83401|83429.8|83404.8|83425.4|83400.4|46
1622805500000|2021-06-04 11:18:20|83425.9|83400.9|83425.8|83400.8|83428|83403|83421.5|83396.5|52
1622805510000|2021-06-04 11:18:30|83425.7|83400.7|83427.1|83402.1|83428.8|83403.8|83425.3|83400.3|27
1622805520000|2021-06-04 11:18:40|83426.9|83401.9|83420.1|83395.1|83426.9|83401.9|83419.4|83394.4|36
1622805530000|2021-06-04 11:18:50|83420.2|83395.2|83422.4|83397.4|83423.4|83398.4|83417.2|83392.2|38
1622805540000|2021-06-04 11:19:00|83422.6|83397.6|83418.4|83393.4|83423.1|83398.1|83417.6|83392.6|40
1622805550000|2021-06-04 11:19:10|83418.8|83393.8|83422.3|83397.3|83422.3|83397.3|83418.1|83393.1|27
1622805560000|2021-06-04 11:19:20|83422.4|83397.4|83414.6|83389.6|83425.5|83400.5|83414.6|83389.6|47
1622805570000|2021-06-04 11:19:30|83416.1|83391.1|83415.5|83390.5|83416.1|83391.1|83412.2|83387.2|45
1622805580000|2021-06-04 11:19:40|83415.8|83390.8|83409.8|83384.8|83415.9|83390.9|83407.8|83382.8|32
1622805590000|2021-06-04 11:19:50|83409|83384|83408.5|83383.5|83409.2|83384.2|83407.6|83382.6|28
1622805600000|2021-06-04 11:20:00|83408.4|83383.4|83414.2|83389.2|83422.1|83397.1|83408.4|83383.4|34
1622805610000|2021-06-04 11:20:10|83415|83390|83416.8|83391.8|83417.3|83392.3|83414.2|83389.2|21
1622805620000|2021-06-04 11:20:20|83416.7|83391.7|83415.5|83390.5|83417|83392|83415.3|83390.3|27
1622805630000|2021-06-04 11:20:30|83415.2|83390.2|83422.5|83397.5|83424.7|83399.7|83415.2|83390.2|44
1622805640000|2021-06-04 11:20:40|83421|83396|83430.1|83380.1|83431|83396.5|83417.3|83379.1|39
1622805650000|2021-06-04 11:20:50|83430.3|83380.3|83416.2|83391.2|83430.3|83392|83415.6|83379.2|36
1622805660000|2021-06-04 11:21:00|83415.9|83390.9|83422.4|83397.4|83423.4|83398.4|83415.2|83390.2|36
1622805670000|2021-06-04 11:21:10|83421.7|83396.7|83418.1|83393.1|83422.2|83397.2|83418.1|83393.1|39
1622805680000|2021-06-04 11:21:20|83418.3|83393.3|83420.2|83395.2|83420.6|83395.6|83418.3|83393.3|39
1622805690000|2021-06-04 11:21:30|83420|83395|83419.3|83394.3|83420.8|83395.8|83418.9|83393.9|33
1622805700000|2021-06-04 11:21:40|83419.4|83394.4|83420.1|83395.1|83420.1|83395.1|83418.4|83393.4|28
1622805710000|2021-06-04 11:21:50|83420.2|83395.2|83418.7|83393.7|83420.2|83395.2|83418.2|83393.2|26
1622805720000|2021-06-04 11:22:00|83418.9|83393.9|83417|83392|83419.5|83394.5|83416.5|83391.5|32
1622805730000|2021-06-04 11:22:10|83416.8|83391.8|83415.4|83390.4|83417.1|83392.1|83414.5|83389.5|49
1622805740000|2021-06-04 11:22:20|83416.2|83391.2|83417.3|83392.3|83418.2|83393.2|83416.2|83391.2|30
1622805750000|2021-06-04 11:22:30|83417.5|83392.5|83415.6|83390.6|83418.3|83393.3|83414.5|83389.5|25
1622805760000|2021-06-04 11:22:40|83415.4|83390.4|83415.5|83390.5|83415.8|83390.8|83414.1|83389.1|29
1622805770000|2021-06-04 11:22:50|83415.3|83390.3|83413.9|83388.9|83415.7|83390.7|83412.3|83387.3|35
1622805780000|2021-06-04 11:23:00|83413.7|83388.7|83405.4|83380.4|83413.7|83388.7|83404.2|83379.2|55
1622805790000|2021-06-04 11:23:10|83405.2|83380.2|83404.1|83379.1|83406.1|83381.1|83403.5|83378.5|37
1622805800000|2021-06-04 11:23:20|83404.2|83379.2|83404.2|83379.2|83405|83380|83403.3|83378.3|35
1622805810000|2021-06-04 11:23:30|83404.5|83379.5|83401.2|83376.2|83404.6|83379.6|83400.4|83375.4|30
1622805820000|2021-06-04 11:23:40|83401.3|83376.3|83399.2|83374.2|83401.3|83376.3|83398.6|83373.6|33
1622805830000|2021-06-04 11:23:50|83399.1|83374.1|83401.9|83376.9|83401.9|83376.9|83395.7|83370.7|46
1622805840000|2021-06-04 11:24:00|83401|83376|83402.2|83377.2|83403.9|83378.9|83401|83376|42
1622805850000|2021-06-04 11:24:10|83402.5|83377.5|83403.1|83378.1|83403.9|83378.9|83401.2|83376.2|38
1622805860000|2021-06-04 11:24:20|83403|83378|83402.3|83377.3|83403.2|83378.2|83401.5|83376.5|37
1622805870000|2021-06-04 11:24:30|83402.2|83377.2|83404|83379|83404|83379|83401.5|83376.5|22
1622805880000|2021-06-04 11:24:40|83404.1|83379.1|83404.4|83379.4|83404.5|83379.5|83403.4|83378.4|24
1622805890000|2021-06-04 11:24:50|83404.3|83379.3|83405.6|83380.6|83408.8|83383.8|83403.7|83378.7|34
1622805900000|2021-06-04 11:25:00|83406.8|83381.8|83404.6|83379.6|83412.8|83387.8|83404.6|83379.6|51
1622805910000|2021-06-04 11:25:10|83405.1|83380.1|83402.7|83377.7|83406.1|83381.1|83401.5|83376.5|41
1622805920000|2021-06-04 11:25:20|83403.3|83378.3|83403.7|83378.7|83403.7|83378.7|83398.7|83373.7|36
1622805930000|2021-06-04 11:25:30|83402.5|83377.5|83401.4|83376.4|83403.5|83378.5|83399|83374|44
1622805940000|2021-06-04 11:25:40|83400.7|83375.7|83400.8|83375.8|83400.8|83375.8|83398.4|83373.4|50
1622805950000|2021-06-04 11:25:50|83400.7|83375.7|83399.5|83374.5|83402|83377|83399.3|83374.3|31
1622805960000|2021-06-04 11:26:00|83401.2|83376.2|83402.2|83377.2|83402.4|83377.4|83401.1|83376.1|23
1622805970000|2021-06-04 11:26:10|83401.9|83376.9|83400.9|83375.9|83402.3|83377.3|83397.4|83372.4|35
1622805980000|2021-06-04 11:26:20|83399.5|83374.5|83402.5|83377.5|83402.6|83377.6|83399.3|83374.3|43
1622805990000|2021-06-04 11:26:30|83402.1|83377.1|83408|83383|83413.3|83388.3|83401.9|83376.9|46
1622806000000|2021-06-04 11:26:40|83408.8|83383.8|83400.7|83375.7|83410|83385|83399.8|83374.8|58
1622806010000|2021-06-04 11:26:50|83401.1|83376.1|83403.3|83378.3|83403.7|83378.7|83399.1|83374.1|45
1622806020000|2021-06-04 11:27:00|83403|83378|83403.2|83378.2|83404.2|83379.2|83402|83377|32
1622806030000|2021-06-04 11:27:10|83403.1|83378.1|83403.4|83378.4|83403.6|83378.6|83402.3|83377.3|18
1622806040000|2021-06-04 11:27:20|83403.3|83378.3|83402.7|83377.7|83408.6|83383.6|83402.1|83377.1|41
1622806050000|2021-06-04 11:27:30|83403.8|83378.8|83404.8|83379.8|83406.5|83381.5|83401.4|83376.4|40
1622806060000|2021-06-04 11:27:40|83405.2|83380.2|83408.6|83383.6|83409.6|83384.6|83405.2|83380.2|41
1622806070000|2021-06-04 11:27:50|83408|83383|83409.1|83384.1|83409.4|83384.4|83407.4|83382.4|41
1622806080000|2021-06-04 11:28:00|83409.5|83384.5|83414.1|83389.1|83414.1|83389.1|83408.6|83383.6|20
1622806090000|2021-06-04 11:28:10|83412.8|83387.8|83410.6|83385.6|83412.8|83387.8|83410|83385|44
1622806100000|2021-06-04 11:28:20|83410.8|83385.8|83405.5|83380.5|83411|83386|83405.5|83380.5|43
1622806110000|2021-06-04 11:28:30|83404.1|83379.1|83405.3|83380.3|83406|83381|83404.1|83379.1|46
1622806120000|2021-06-04 11:28:40|83404.5|83379.5|83404.7|83379.7|83405|83380|83403.9|83378.9|28
1622806130000|2021-06-04 11:28:50|83404.8|83379.8|83397.5|83372.5|83404.8|83379.8|83397.5|83372.5|32
1622806140000|2021-06-04 11:29:00|83398|83373|83397.1|83372.1|83400.5|83375.5|83396.7|83371.7|39
1622806150000|2021-06-04 11:29:10|83397.5|83372.5|83395.9|83370.9|83398.8|83373.8|83395.4|83370.4|37
1622806160000|2021-06-04 11:29:20|83395.6|83370.6|83394.1|83369.1|83396.8|83371.8|83391.2|83366.2|38
1622806170000|2021-06-04 11:29:30|83393.8|83368.8|83392.6|83367.6|83394.8|83369.8|83392.6|83367.6|29
1622806180000|2021-06-04 11:29:40|83392.7|83367.7|83390.6|83365.6|83394.9|83369.9|83387.4|83362.4|54
1622806190000|2021-06-04 11:29:50|83389.5|83364.5|83389.6|83364.6|83391.1|83366.1|83388.3|83363.3|52
1622806200000|2021-06-04 11:30:00|83389.7|83364.7|83390|83365|83392.1|83367.1|83387.7|83362.7|52
1622806210000|2021-06-04 11:30:10|83389.9|83364.9|83394.2|83369.2|83394.5|83369.5|83388.9|83363.9|64
1622806220000|2021-06-04 11:30:20|83394.5|83369.5|83393.8|83368.8|83394.5|83369.5|83392.8|83367.8|43
1622806230000|2021-06-04 11:30:30|83393.9|83368.9|83397.7|83372.7|83398.2|83373.2|83392.7|83367.7|53
1622806240000|2021-06-04 11:30:40|83397.6|83372.6|83406|83381|83406.6|83381.6|83397.6|83372.6|58
1622806250000|2021-06-04 11:30:50|83406.4|83381.4|83402.8|83377.8|83406.5|83381.5|83401.4|83376.4|50
1622806260000|2021-06-04 11:31:00|83403.1|83378.1|83402.8|83377.8|83403.7|83378.7|83402.4|83377.4|36
1622806270000|2021-06-04 11:31:10|83402.7|83377.7|83401.3|83376.3|83403|83378|83401.1|83376.1|33
1622806280000|2021-06-04 11:31:20|83401.1|83376.1|83401.6|83376.6|83402.5|83377.5|83400.2|83375.2|37
1622806290000|2021-06-04 11:31:30|83401.4|83376.4|83400.3|83375.3|83401.8|83376.8|83399.6|83374.6|40
1622806300000|2021-06-04 11:31:40|83400.4|83375.4|83400.4|83375.4|83401.4|83376.4|83399.5|83374.5|34
1622806310000|2021-06-04 11:31:50|83400.6|83375.6|83415.9|83365.9|83419.9|83382.7|83400.2|83365.8|55
1622806320000|2021-06-04 11:32:00|83415.7|83365.7|83411.6|83361.6|83416.8|83366.8|83411.6|83361.6|42
1622806330000|2021-06-04 11:32:10|83412|83362|83417.5|83367.5|83418|83368|83412|83362|47
1622806340000|2021-06-04 11:32:20|83417.6|83367.6|83403.8|83378.8|83417.6|83379.3|83403.5|83365.9|36
1622806350000|2021-06-04 11:32:30|83403.7|83378.7|83412.8|83362.8|83413.4|83378.9|83400.1|83361.8|38
1622806360000|2021-06-04 11:32:40|83413.2|83363.2|83399.4|83374.4|83415.5|83374.4|83396.6|83359.6|38
1622806370000|2021-06-04 11:32:50|83399.3|83374.3|83399.5|83374.5|83401.3|83376.3|83399.3|83374.3|40
1622806380000|2021-06-04 11:33:00|83399.6|83374.6|83396|83371|83399.6|83374.6|83396|83371|25
1622806390000|2021-06-04 11:33:10|83396.8|83371.8|83398.2|83373.2|83399.2|83374.2|83395.5|83370.5|34
1622806400000|2021-06-04 11:33:20|83398.3|83373.3|83406.8|83381.8|83408.8|83383.8|83398|83373|57
1622806410000|2021-06-04 11:33:30|83407|83382|83411|83386|83412.8|83387.8|83407|83382|45
1622806420000|2021-06-04 11:33:40|83411.4|83386.4|83423.1|83373.1|83424.8|83386.4|83411.4|83371.8|33
1622806430000|2021-06-04 11:33:50|83420.2|83370.2|83419.6|83369.6|83421.8|83371.8|83418.4|83368.4|49
1622806440000|2021-06-04 11:34:00|83419.4|83369.4|83419.6|83369.6|83420|83370|83419|83369|26
1622806450000|2021-06-04 11:34:10|83418.9|83368.9|83420.8|83370.8|83421.2|83371.2|83418.6|83368.6|40
1622806460000|2021-06-04 11:34:20|83421|83371|83420.9|83370.9|83421.4|83371.4|83420.6|83370.6|24
1622806470000|2021-06-04 11:34:30|83421.1|83371.1|83425.9|83375.9|83427.3|83377.3|83420.7|83370.7|45
1622806480000|2021-06-04 11:34:40|83425.8|83375.8|83428.5|83378.5|83430.9|83380.9|83425.8|83375.8|45
1622806490000|2021-06-04 11:34:50|83429.4|83379.4|83430.7|83380.7|83432.7|83382.7|83429.4|83379.4|34
1622806500000|2021-06-04 11:35:00|83430.8|83380.8|83423.5|83398.5|83436.4|83399.8|83423.5|83379.6|52
1622806510000|2021-06-04 11:35:10|83423.6|83398.6|83416.4|83391.4|83432.9|83400.5|83416.4|83380.4|42
1622806520000|2021-06-04 11:35:20|83415.7|83390.7|83415.9|83390.9|83419.1|83394.1|83414.9|83389.9|57
1622806530000|2021-06-04 11:35:30|83416.4|83391.4|83414.9|83389.9|83419.5|83394.5|83412.3|83387.3|56
1622806540000|2021-06-04 11:35:40|83414.7|83389.7|83412|83387|83415.3|83390.3|83410.5|83385.5|37
1622806550000|2021-06-04 11:35:50|83412.5|83387.5|83412.8|83387.8|83414.3|83389.3|83411.5|83386.5|38
1622806560000|2021-06-04 11:36:00|83413|83388|83411.4|83386.4|83421.4|83388.7|83409.3|83371.4|45
1622806570000|2021-06-04 11:36:10|83411.2|83386.2|83423.2|83373.2|83425|83386.3|83406|83371.4|49
1622806580000|2021-06-04 11:36:20|83421.9|83371.9|83409.4|83384.4|83426.3|83384.4|83407.9|83371.4|49
1622806590000|2021-06-04 11:36:30|83410.7|83385.7|83411.8|83386.8|83424.2|83387.3|83407.4|83374.2|43
1622806600000|2021-06-04 11:36:40|83411.6|83386.6|83410.5|83385.5|83413.2|83388.2|83409.8|83384.8|31
1622806610000|2021-06-04 11:36:50|83410.2|83385.2|83412.5|83387.5|83412.8|83387.8|83410|83385|35
1622806620000|2021-06-04 11:37:00|83412.4|83387.4|83411.7|83386.7|83412.4|83387.4|83411.2|83386.2|20
1622806630000|2021-06-04 11:37:10|83412.2|83387.2|83429.8|83379.8|83430|83392.7|83410.4|83376|46
1622806640000|2021-06-04 11:37:20|83430.5|83380.5|83417.8|83392.8|83430.5|83394.1|83416.5|83378.8|26
1622806650000|2021-06-04 11:37:30|83417.9|83392.9|83417.5|83392.5|83418.2|83393.2|83417.2|83392.2|24
1622806660000|2021-06-04 11:37:40|83418|83393|83418.4|83393.4|83419.4|83394.4|83417.9|83392.9|19
1622806670000|2021-06-04 11:37:50|83418.6|83393.6|83417.3|83392.3|83419.8|83394.8|83416.7|83391.7|26
1622806680000|2021-06-04 11:38:00|83417.4|83392.4|83419.6|83394.6|83419.6|83394.6|83415.7|83390.7|29
1622806690000|2021-06-04 11:38:10|83419.1|83394.1|83423.8|83398.8|83426.3|83401.3|83419.1|83394.1|45
1622806700000|2021-06-04 11:38:20|83423.6|83398.6|83428.1|83403.1|83441|83403.1|83421.8|83389|46
1622806710000|2021-06-04 11:38:30|83427.8|83402.8|83426.5|83401.5|83428.6|83403.6|83426.5|83401.5|30
1622806720000|2021-06-04 11:38:40|83425.8|83400.8|83423.6|83398.6|83426.3|83401.3|83421.7|83396.7|45
1622806730000|2021-06-04 11:38:50|83424|83399|83426.8|83401.8|83426.8|83401.8|83422.7|83397.7|42
1622806740000|2021-06-04 11:39:00|83426.4|83401.4|83428.9|83403.9|83429.9|83404.9|83426.4|83401.4|39
1622806750000|2021-06-04 11:39:10|83428.6|83403.6|83429.3|83404.3|83430.6|83405.6|83428.3|83403.3|51
1622806760000|2021-06-04 11:39:20|83429.4|83404.4|83427.2|83402.2|83430.1|83405.1|83426|83401|41
1622806770000|2021-06-04 11:39:30|83427.3|83402.3|83434.4|83409.4|83434.5|83409.5|83427.1|83402.1|43
1622806780000|2021-06-04 11:39:40|83434.3|83409.3|83434.7|83409.7|83435.4|83410.4|83433.5|83408.5|20
1622806790000|2021-06-04 11:39:50|83434.4|83409.4|83431.6|83406.6|83435.3|83410.3|83430.3|83405.3|49
1622806800000|2021-06-04 11:40:00|83432.1|83407.1|83430.7|83405.7|83432.4|83407.4|83430|83405|33
1622806810000|2021-06-04 11:40:10|83430.6|83405.6|83428.2|83403.2|83430.6|83405.6|83425|83400|36
1622806820000|2021-06-04 11:40:20|83427.9|83402.9|83431.9|83406.9|83432.1|83407.1|83426.3|83401.3|41
1622806830000|2021-06-04 11:40:30|83432.1|83407.1|83431.8|83406.8|83432.1|83407.1|83429.9|83404.9|32
1622806840000|2021-06-04 11:40:40|83431.7|83406.7|83418.9|83393.9|83431.8|83406.8|83418.9|83393.9|38
1622806850000|2021-06-04 11:40:50|83419.3|83394.3|83419.4|83394.4|83421.1|83396.1|83419.3|83394.3|26
1622806860000|2021-06-04 11:41:00|83419.6|83394.6|83420.2|83395.2|83420.4|83395.4|83419.6|83394.6|16
1622806870000|2021-06-04 11:41:10|83420.3|83395.3|83417.4|83392.4|83422.3|83397.3|83417.4|83392.4|25
1622806880000|2021-06-04 11:41:20|83417.9|83392.9|83417.8|83392.8|83418.6|83393.6|83417.3|83392.3|29
1622806890000|2021-06-04 11:41:30|83418.2|83393.2|83418.7|83393.7|83418.9|83393.9|83417.7|83392.7|17
1622806900000|2021-06-04 11:41:40|83417.9|83392.9|83420.7|83395.7|83420.8|83395.8|83415.9|83390.9|22
1622806910000|2021-06-04 11:41:50|83420.6|83395.6|83419.9|83394.9|83420.9|83395.9|83419|83394|26
1622806920000|2021-06-04 11:42:00|83419.7|83394.7|83419.3|83394.3|83421.1|83396.1|83419.2|83394.2|31
1622806930000|2021-06-04 11:42:10|83420.3|83395.3|83410.8|83385.8|83420.4|83395.4|83409.6|83384.6|41
1622806940000|2021-06-04 11:42:20|83411.1|83386.1|83417.3|83392.3|83417.6|83392.6|83410.6|83385.6|46
1622806950000|2021-06-04 11:42:30|83417.1|83392.1|83415.8|83390.8|83417.1|83392.1|83414.9|83389.9|35
1622806960000|2021-06-04 11:42:40|83416.2|83391.2|83419.4|83394.4|83419.5|83394.5|83416.1|83391.1|42
1622806970000|2021-06-04 11:42:50|83419.2|83394.2|83418|83393|83420.4|83395.4|83417.9|83392.9|32
1622806980000|2021-06-04 11:43:00|83418.2|83393.2|83420.5|83395.5|83420.5|83395.5|83415.7|83390.7|41
1622806990000|2021-06-04 11:43:10|83420.6|83395.6|83422.6|83397.6|83423.7|83398.7|83419.7|83394.7|39
1622807000000|2021-06-04 11:43:20|83422.9|83397.9|83432.1|83407.1|83433.7|83408.7|83422.9|83397.9|38
1622807010000|2021-06-04 11:43:30|83432.3|83407.3|83434.3|83409.3|83434.5|83409.5|83428.6|83403.6|45
1622807020000|2021-06-04 11:43:40|83434.6|83409.6|83436.3|83411.3|83437.7|83412.7|83434.4|83409.4|38
1622807030000|2021-06-04 11:43:50|83436.5|83411.5|83436.4|83411.4|83437|83412|83434.6|83409.6|33
1622807040000|2021-06-04 11:44:00|83436.5|83411.5|83423.2|83398.2|83439.1|83414.1|83422.9|83397.9|49
1622807050000|2021-06-04 11:44:10|83423.5|83398.5|83421.7|83396.7|83424.2|83399.2|83421.4|83396.4|43
1622807060000|2021-06-04 11:44:20|83421.1|83396.1|83423.2|83398.2|83423.9|83398.9|83420.7|83395.7|38
1622807070000|2021-06-04 11:44:30|83423.1|83398.1|83424.1|83399.1|83424.4|83399.4|83417.9|83392.9|55
1622807080000|2021-06-04 11:44:40|83424|83399|83425.1|83400.1|83425.6|83400.6|83422.6|83397.6|34
1622807090000|2021-06-04 11:44:50|83424.9|83399.9|83424.5|83399.5|83425.4|83400.4|83424.1|83399.1|23
1622807100000|2021-06-04 11:45:00|83424.4|83399.4|83422.7|83397.7|83426.5|83401.5|83422.7|83397.7|39
1622807110000|2021-06-04 11:45:10|83422.8|83397.8|83423|83398|83424.7|83399.7|83422|83397|22
1622807120000|2021-06-04 11:45:20|83422.8|83397.8|83423.8|83398.8|83424.5|83399.5|83419|83394|40
1622807130000|2021-06-04 11:45:30|83422.8|83397.8|83424.4|83399.4|83426.8|83401.8|83422.8|83397.8|50
1622807140000|2021-06-04 11:45:40|83424.6|83399.6|83423.9|83398.9|83424.6|83399.6|83423|83398|18
1622807150000|2021-06-04 11:45:50|83424|83399|83427.7|83402.7|83427.7|83402.7|83421.1|83396.1|47
1622807160000|2021-06-04 11:46:00|83427.8|83402.8|83423.1|83398.1|83429|83404|83422|83397|46
1622807170000|2021-06-04 11:46:10|83422.8|83397.8|83422.7|83397.7|83422.9|83397.9|83420.4|83395.4|34
1622807180000|2021-06-04 11:46:20|83423.5|83398.5|83422.7|83397.7|83425.1|83400.1|83419.1|83394.1|37
1622807190000|2021-06-04 11:46:30|83419.1|83394.1|83418.4|83393.4|83420.3|83395.3|83417.8|83392.8|41
1622807200000|2021-06-04 11:46:40|83418.5|83393.5|83416.5|83391.5|83419.5|83394.5|83414.5|83389.5|40
1622807210000|2021-06-04 11:46:50|83416.4|83391.4|83414.4|83389.4|83419.7|83394.7|83412.3|83387.3|42
1622807220000|2021-06-04 11:47:00|83414.3|83389.3|83413.7|83388.7|83416.2|83391.2|83413.2|83388.2|46
1622807230000|2021-06-04 11:47:10|83414.1|83389.1|83411.4|83386.4|83415|83390|83410.9|83385.9|18
1622807240000|2021-06-04 11:47:20|83411.3|83386.3|83410.4|83385.4|83412.4|83387.4|83410.4|83385.4|18
1622807250000|2021-06-04 11:47:30|83409.7|83384.7|83407.2|83382.2|83409.7|83384.7|83404.9|83379.9|37
1622807260000|2021-06-04 11:47:40|83406.1|83381.1|83405.2|83380.2|83406.7|83381.7|83404.8|83379.8|41
1622807270000|2021-06-04 11:47:50|83405.3|83380.3|83409.2|83384.2|83410.4|83385.4|83405.3|83380.3|41
1622807280000|2021-06-04 11:48:00|83409.1|83384.1|83409.9|83384.9|83410|83385|83408.9|83383.9|14
1622807290000|2021-06-04 11:48:10|83410|83385|83409.1|83384.1|83410.6|83385.6|83408.6|83383.6|18
1622807300000|2021-06-04 11:48:20|83409.3|83384.3|83408.2|83383.2|83409.3|83384.3|83407.5|83382.5|24
1622807310000|2021-06-04 11:48:30|83408.3|83383.3|83408.7|83383.7|83410|83385|83407.7|83382.7|31
1622807320000|2021-06-04 11:48:40|83409.1|83384.1|83407.5|83382.5|83409.4|83384.4|83406.4|83381.4|29
1622807330000|2021-06-04 11:48:50|83407.9|83382.9|83407.9|83382.9|83408.7|83383.7|83406.9|83381.9|29
1622807340000|2021-06-04 11:49:00|83407.8|83382.8|83405.4|83380.4|83407.8|83382.8|83402.7|83377.7|46
1622807350000|2021-06-04 11:49:10|83405.2|83380.2|83403|83378|83405.7|83380.7|83402.6|83377.6|32
1622807360000|2021-06-04 11:49:20|83403.2|83378.2|83402.6|83377.6|83403.5|83378.5|83402.6|83377.6|18
1622807370000|2021-06-04 11:49:30|83402.7|83377.7|83408.6|83383.6|83410.4|83385.4|83402.7|83377.7|39
1622807380000|2021-06-04 11:49:40|83408.7|83383.7|83406.6|83381.6|83410.5|83385.5|83405.3|83380.3|44
1622807390000|2021-06-04 11:49:50|83406.5|83381.5|83401.8|83376.8|83407|83382|83399.4|83374.4|36
1622807400000|2021-06-04 11:50:00|83401.5|83376.5|83405|83380|83405.5|83380.5|83401.5|83376.5|50
1622807410000|2021-06-04 11:50:10|83405.1|83380.1|83407.2|83382.2|83410.9|83385.9|83405.1|83380.1|48
1622807420000|2021-06-04 11:50:20|83407.1|83382.1|83407.9|83382.9|83408.4|83383.4|83406.6|83381.6|39
1622807430000|2021-06-04 11:50:30|83408.2|83383.2|83406.4|83381.4|83409.6|83384.6|83405.9|83380.9|32
1622807440000|2021-06-04 11:50:40|83406.3|83381.3|83402.6|83377.6|83406.7|83381.7|83402.3|83377.3|29
1622807450000|2021-06-04 11:50:50|83402.8|83377.8|83411.6|83386.6|83412.7|83387.7|83402.8|83377.8|58
1622807460000|2021-06-04 11:51:00|83411.5|83386.5|83412.5|83387.5|83413.1|83388.1|83409.7|83384.7|40
1622807470000|2021-06-04 11:51:10|83412.6|83387.6|83412|83387|83414.2|83389.2|83411.6|83386.6|36
1622807480000|2021-06-04 11:51:20|83412.7|83387.7|83411.1|83386.1|83413.9|83388.9|83411|83386|34
1622807490000|2021-06-04 11:51:30|83411.3|83386.3|83409.8|83384.8|83411.4|83386.4|83409.6|83384.6|39
1622807500000|2021-06-04 11:51:40|83409.7|83384.7|83410.4|83385.4|83411.5|83386.5|83409.5|83384.5|34
1622807510000|2021-06-04 11:51:50|83411.5|83386.5|83411|83386|83411.5|83386.5|83410.4|83385.4|28
1622807520000|2021-06-04 11:52:00|83411.1|83386.1|83410.2|83385.2|83412.7|83387.7|83408.9|83383.9|37
1622807530000|2021-06-04 11:52:10|83409.3|83384.3|83409.8|83384.8|83412|83387|83408.4|83383.4|45
1622807540000|2021-06-04 11:52:20|83410.3|83385.3|83404.6|83379.6|83410.4|83385.4|83404.3|83379.3|43
1622807550000|2021-06-04 11:52:30|83404.9|83379.9|83389.9|83364.9|83404.9|83379.9|83389.8|83364.8|58
1622807560000|2021-06-04 11:52:40|83388.1|83363.1|83394.2|83344.2|83394.9|83363.1|83382|83342.7|54
1622807570000|2021-06-04 11:52:50|83394.3|83344.3|83377.9|83352.9|83394.7|83355.8|83375.6|83343.1|49
1622807580000|2021-06-04 11:53:00|83377.2|83352.2|83378.4|83353.4|83378.5|83353.5|83374.5|83349.5|66
1622807590000|2021-06-04 11:53:10|83378.2|83353.2|83386.8|83361.8|83389.5|83364.5|83378.2|83353.2|55
1622807600000|2021-06-04 11:53:20|83387.7|83362.7|83384.2|83359.2|83388.2|83363.2|83383.5|83358.5|40
1622807610000|2021-06-04 11:53:30|83384.1|83359.1|83386.9|83361.9|83386.9|83361.9|83384|83359|27
1622807620000|2021-06-04 11:53:40|83386.4|83361.4|83393.1|83368.1|83393.1|83368.1|83385.5|83360.5|51
1622807630000|2021-06-04 11:53:50|83393.3|83368.3|83398.2|83373.2|83398.2|83373.2|83393|83368|46
1622807640000|2021-06-04 11:54:00|83397.8|83372.8|83394.9|83369.9|83400|83375|83394|83369|48
1622807650000|2021-06-04 11:54:10|83394.7|83369.7|83390.9|83365.9|83395.5|83370.5|83390.1|83365.1|45
1622807660000|2021-06-04 11:54:20|83390.7|83365.7|83392.3|83367.3|83392.8|83367.8|83388.3|83363.3|53
1622807670000|2021-06-04 11:54:30|83392.1|83367.1|83390.9|83365.9|83395|83370|83390|83365|45
1622807680000|2021-06-04 11:54:40|83392.1|83367.1|83391.3|83366.3|83393|83368|83390.7|83365.7|49
1622807690000|2021-06-04 11:54:50|83391.4|83366.4|83389.9|83364.9|83392.1|83367.1|83389.9|83364.9|34
1622807700000|2021-06-04 11:55:00|83390.2|83365.2|83390.1|83365.1|83391.4|83366.4|83387.1|83362.1|48
1622807710000|2021-06-04 11:55:10|83390.3|83365.3|83392.7|83367.7|83394.6|83369.6|83389.7|83364.7|39
1622807720000|2021-06-04 11:55:20|83391.9|83366.9|83391.5|83366.5|83392.9|83367.9|83390.9|83365.9|35
1622807730000|2021-06-04 11:55:30|83392|83367|83393.3|83368.3|83394.4|83369.4|83390.8|83365.8|41
1622807740000|2021-06-04 11:55:40|83393.6|83368.6|83396.1|83371.1|83396.8|83371.8|83393.6|83368.6|38
1622807750000|2021-06-04 11:55:50|83396|83371|83396.2|83371.2|83397.3|83372.3|83395|83370|38
1622807760000|2021-06-04 11:56:00|83396.5|83371.5|83399.4|83374.4|83402.1|83377.1|83395.9|83370.9|54
1622807770000|2021-06-04 11:56:10|83399.6|83374.6|83402.9|83377.9|83402.9|83377.9|83399.5|83374.5|50
1622807780000|2021-06-04 11:56:20|83402.7|83377.7|83403.7|83378.7|83404.6|83379.6|83402.6|83377.6|32
1622807790000|2021-06-04 11:56:30|83403.9|83378.9|83399.4|83374.4|83403.9|83378.9|83398.6|83373.6|37
1622807800000|2021-06-04 11:56:40|83399.1|83374.1|83400.1|83375.1|83400.3|83375.3|83399|83374|29
1622807810000|2021-06-04 11:56:50|83400.2|83375.2|83399.3|83374.3|83400.8|83375.8|83399.3|83374.3|26
1622807820000|2021-06-04 11:57:00|83399.2|83374.2|83400.7|83375.7|83405.9|83380.9|83399.2|83374.2|41
1622807830000|2021-06-04 11:57:10|83402.1|83377.1|83403.3|83378.3|83406.6|83381.6|83399.7|83374.7|50
1622807840000|2021-06-04 11:57:20|83403.4|83378.4|83392.6|83367.6|83403.6|83378.6|83391.8|83366.8|55
1622807850000|2021-06-04 11:57:30|83391.1|83366.1|83393.3|83368.3|83402.7|83369.8|83391|83352.7|58
1622807860000|2021-06-04 11:57:40|83393.1|83368.1|83399.1|83374.1|83399.2|83374.2|83391.8|83366.8|39
1622807870000|2021-06-04 11:57:50|83399.7|83374.7|83398.5|83373.5|83399.9|83374.9|83392.8|83367.8|55
1622807880000|2021-06-04 11:58:00|83397.3|83372.3|83401.6|83376.6|83405|83380|83397.3|83372.3|51
1622807890000|2021-06-04 11:58:10|83401.5|83376.5|83403.5|83378.5|83404.2|83379.2|83399|83374|52
1622807900000|2021-06-04 11:58:20|83403.6|83378.6|83405.5|83380.5|83421.9|83383.8|83403.4|83370.6|58
1622807910000|2021-06-04 11:58:30|83404.7|83379.7|83403.3|83378.3|83407.1|83382.1|83402.1|83377.1|63
1622807920000|2021-06-04 11:58:40|83403.6|83378.6|83404.8|83379.8|83405.6|83380.6|83400.6|83375.6|43
1622807930000|2021-06-04 11:58:50|83404.4|83379.4|83412.5|83387.5|83426.3|83390.2|83404.4|83375.2|52
1622807940000|2021-06-04 11:59:00|83412.6|83387.6|83409.7|83384.7|83414.5|83389.5|83408.4|83383.4|60
1622807950000|2021-06-04 11:59:10|83409.6|83384.6|83406.1|83381.1|83410.3|83385.3|83404.1|83379.1|63
1622807960000|2021-06-04 11:59:20|83406.2|83381.2|83405.4|83380.4|83409.3|83384.3|83405.1|83380.1|38
1622807970000|2021-06-04 11:59:30|83404.8|83379.8|83405.8|83380.8|83406.2|83381.2|83404.4|83379.4|35
1622807980000|2021-06-04 11:59:40|83405.7|83380.7|83410|83385|83410.8|83385.8|83405.4|83380.4|55
1622807990000|2021-06-04 11:59:50|83409.8|83384.8|83413.5|83388.5|83414.1|83389.1|83409.4|83384.4|55
1622808000000|2021-06-04 12:00:00|83413.7|83388.7|83407.9|83382.9|83414.1|83389.1|83403.6|83378.6|66
1622808010000|2021-06-04 12:00:10|83408.6|83383.6|83408.8|83383.8|83413.1|83388.1|83407|83382|56
1622808020000|2021-06-04 12:00:20|83408.5|83383.5|83406.3|83381.3|83420.6|83385.4|83403.8|83370.6|50
1622808030000|2021-06-04 12:00:30|83406.7|83381.7|83404.1|83379.1|83408.8|83383.8|83403.2|83378.2|52
1622808040000|2021-06-04 12:00:40|83403.5|83378.5|83400.5|83375.5|83414.1|83378.8|83400.1|83362.5|50
1622808050000|2021-06-04 12:00:50|83401|83376|83403.9|83378.9|83419.3|83381.2|83396|83359|58
1622808060000|2021-06-04 12:01:00|83404.2|83379.2|83402.2|83377.2|83404.2|83379.2|83401.5|83376.5|27
1622808070000|2021-06-04 12:01:10|83401.8|83376.8|83401|83376|83401.8|83376.8|83397.2|83372.2|43
1622808080000|2021-06-04 12:01:20|83400.8|83375.8|83405.7|83380.7|83409.3|83384.3|83399.9|83374.9|52
1622808090000|2021-06-04 12:01:30|83405.2|83380.2|83403.5|83378.5|83410.6|83385.6|83402.5|83377.5|50
1622808100000|2021-06-04 12:01:40|83404.3|83379.3|83395.8|83370.8|83404.9|83379.9|83394.5|83369.5|42
1622808110000|2021-06-04 12:01:50|83395.3|83370.3|83396.6|83371.6|83397.4|83372.4|83394.9|83369.9|38
1622808120000|2021-06-04 12:02:00|83396.5|83371.5|83393.3|83368.3|83399.2|83374.2|83392.8|83367.8|40
1622808130000|2021-06-04 12:02:10|83392.8|83367.8|83399.9|83374.9|83402.6|83377.6|83392.7|83367.7|46
1622808140000|2021-06-04 12:02:20|83400.2|83375.2|83399.3|83374.3|83405.4|83380.4|83399.2|83374.2|52
1622808150000|2021-06-04 12:02:30|83399.5|83374.5|83397.2|83372.2|83403.9|83378.9|83396.8|83371.8|43
1622808160000|2021-06-04 12:02:40|83397.4|83372.4|83398.4|83373.4|83398.5|83373.5|83395.9|83370.9|37
1622808170000|2021-06-04 12:02:50|83398.5|83373.5|83390.5|83365.5|83399.3|83374.3|83390.5|83365.5|44
1622808180000|2021-06-04 12:03:00|83391.7|83366.7|83385.4|83360.4|83391.7|83366.7|83384.8|83359.8|37
1622808190000|2021-06-04 12:03:10|83384.9|83359.9|83385.2|83360.2|83385.4|83360.4|83384.8|83359.8|15
1622808200000|2021-06-04 12:03:20|83384.7|83359.7|83380.4|83355.4|83385.2|83360.2|83380.4|83355.4|19
1622808210000|2021-06-04 12:03:30|83380.9|83355.9|83378.4|83353.4|83381.4|83356.4|83373.6|83348.6|48
1622808220000|2021-06-04 12:03:40|83379|83354|83377.7|83352.7|83379.8|83354.8|83375.8|83350.8|40
1622808230000|2021-06-04 12:03:50|83377.5|83352.5|83379.6|83354.6|83382.3|83357.3|83376.9|83351.9|46
1622808240000|2021-06-04 12:04:00|83380.7|83355.7|83380.8|83355.8|83385.4|83360.4|83380|83355|44
1622808250000|2021-06-04 12:04:10|83380.5|83355.5|83377.5|83352.5|83380.5|83355.5|83376.4|83351.4|45
1622808260000|2021-06-04 12:04:20|83376.9|83351.9|83377.1|83352.1|83381.8|83356.8|83376.5|83351.5|43
1622808270000|2021-06-04 12:04:30|83377.3|83352.3|83380.8|83355.8|83388.4|83363.4|83375.4|83350.4|55
1622808280000|2021-06-04 12:04:40|83381|83356|83394.4|83369.4|83395.8|83370.8|83380.5|83355.5|59
1622808290000|2021-06-04 12:04:50|83392.8|83367.8|83397.5|83372.5|83399.5|83374.5|83385.6|83360.6|54
1622808300000|2021-06-04 12:05:00|83397.8|83372.8|83402.2|83377.2|83402.4|83377.4|83396.5|83371.5|55
1622808310000|2021-06-04 12:05:10|83402.1|83377.1|83400.4|83375.4|83402.4|83377.4|83399.8|83374.8|35
1622808320000|2021-06-04 12:05:20|83400.3|83375.3|83393.6|83368.6|83408.5|83377|83393.1|83356.5|45
1622808330000|2021-06-04 12:05:30|83393.8|83368.8|83394.7|83369.7|83394.8|83369.8|83392.5|83367.5|36
1622808340000|2021-06-04 12:05:40|83394.1|83369.1|83391.5|83366.5|83405.1|83369.1|83390|83351.1|36
1622808350000|2021-06-04 12:05:50|83391.6|83366.6|83389.7|83339.7|83402.8|83366.6|83367.7|83332.3|54
1622808360000|2021-06-04 12:06:00|83389.9|83339.9|83377.4|83352.4|83390.2|83353.9|83373.9|83339|59
1622808370000|2021-06-04 12:06:10|83378|83353|83376.5|83351.5|83378.4|83353.4|83375.6|83350.6|50
1622808380000|2021-06-04 12:06:20|83376.1|83351.1|83379.7|83354.7|83380|83355|83374.8|83349.8|49
1622808390000|2021-06-04 12:06:30|83379.6|83354.6|83379.5|83354.5|83380.3|83355.3|83377.5|83352.5|48
1622808400000|2021-06-04 12:06:40|83379.7|83354.7|83377.7|83352.7|83379.9|83354.9|83374|83349|51
1622808410000|2021-06-04 12:06:50|83377.6|83352.6|83380.8|83355.8|83381.4|83356.4|83376.3|83351.3|52
1622808420000|2021-06-04 12:07:00|83380.5|83355.5|83378.3|83353.3|83381|83356|83376.6|83351.6|56
1622808430000|2021-06-04 12:07:10|83378|83353|83380.4|83355.4|83380.6|83355.6|83377.8|83352.8|54
1622808440000|2021-06-04 12:07:20|83380.1|83355.1|83373.1|83348.1|83380.1|83355.1|83371.8|83346.8|63
1622808450000|2021-06-04 12:07:30|83372.5|83347.5|83377.5|83352.5|83377.6|83352.6|83371.9|83346.9|46
1622808460000|2021-06-04 12:07:40|83378.1|83353.1|83382.1|83357.1|83382.4|83357.4|83377.7|83352.7|28
1622808470000|2021-06-04 12:07:50|83382|83357|83378.8|83353.8|83382.4|83357.4|83378.6|83353.6|41
1622808480000|2021-06-04 12:08:00|83378.7|83353.7|83382.7|83357.7|83382.7|83357.7|83378.6|83353.6|37
1622808490000|2021-06-04 12:08:10|83382.6|83357.6|83390.3|83365.3|83390.3|83365.3|83382.3|83357.3|45
1622808500000|2021-06-04 12:08:20|83393.1|83368.1|83383.9|83358.9|83393.8|83368.8|83383.9|83358.9|49
1622808510000|2021-06-04 12:08:30|83385.9|83360.9|83380.2|83355.2|83385.9|83360.9|83378.8|83353.8|51
1622808520000|2021-06-04 12:08:40|83379.8|83354.8|83381.3|83356.3|83383.3|83358.3|83379.8|83354.8|51
1622808530000|2021-06-04 12:08:50|83381.2|83356.2|83380.3|83355.3|83382.4|83357.4|83380.3|83355.3|33
1622808540000|2021-06-04 12:09:00|83380.7|83355.7|83385.9|83360.9|83386.7|83361.7|83380.4|83355.4|54
1622808550000|2021-06-04 12:09:10|83386|83361|83388|83363|83388.9|83363.9|83383.5|83358.5|50
1622808560000|2021-06-04 12:09:20|83388.1|83363.1|83387.1|83362.1|83389.2|83364.2|83384.2|83359.2|66
1622808570000|2021-06-04 12:09:30|83386.8|83361.8|83387.2|83362.2|83388.4|83363.4|83386.8|83361.8|41
1622808580000|2021-06-04 12:09:40|83387.1|83362.1|83390.1|83365.1|83390.9|83365.9|83385.9|83360.9|38
1622808590000|2021-06-04 12:09:50|83390.3|83365.3|83396.1|83371.1|83396.2|83371.2|83390.2|83365.2|40
1622808600000|2021-06-04 12:10:00|83396|83371|83395|83370|83410.8|83385.8|83395|83370|62
1622808610000|2021-06-04 12:10:10|83394.7|83369.7|83392.2|83367.2|83398.7|83373.7|83391.4|83366.4|59
1622808620000|2021-06-04 12:10:20|83392.3|83367.3|83401.1|83376.1|83403.3|83378.3|83392.3|83367.3|55
1622808630000|2021-06-04 12:10:30|83400.9|83375.9|83397.5|83372.5|83401.9|83376.9|83397|83372|49
1622808640000|2021-06-04 12:10:40|83397.9|83372.9|83393.5|83368.5|83397.9|83372.9|83392.9|83367.9|49
1622808650000|2021-06-04 12:10:50|83393.2|83368.2|83395.3|83370.3|83397.1|83372.1|83393.2|83368.2|43
1622808660000|2021-06-04 12:11:00|83395.1|83370.1|83391.3|83366.3|83398.4|83373.4|83390.2|83365.2|45
1622808670000|2021-06-04 12:11:10|83390.8|83365.8|83397.4|83372.4|83398.4|83373.4|83390.6|83365.6|40
1622808680000|2021-06-04 12:11:20|83397.7|83372.7|83393.5|83368.5|83399.2|83374.2|83393.2|83368.2|53
1622808690000|2021-06-04 12:11:30|83393.7|83368.7|83391.2|83366.2|83393.7|83368.7|83390.2|83365.2|45
1622808700000|2021-06-04 12:11:40|83391.3|83366.3|83390.7|83365.7|83392|83367|83390.5|83365.5|33
1622808710000|2021-06-04 12:11:50|83390.5|83365.5|83399.6|83374.6|83401.7|83376.7|83389.1|83364.1|51
1622808720000|2021-06-04 12:12:00|83400.6|83375.6|83400.2|83375.2|83406.1|83381.1|83398.1|83373.1|53
1622808730000|2021-06-04 12:12:10|83399|83374|83393.8|83368.8|83399.6|83374.6|83392.7|83367.7|41
1622808740000|2021-06-04 12:12:20|83393.5|83368.5|83398.8|83373.8|83401.5|83376.5|83387.8|83362.8|56
1622808750000|2021-06-04 12:12:30|83399|83374|83395.8|83370.8|83401.7|83376.7|83395.8|83370.8|44
1622808760000|2021-06-04 12:12:40|83395.9|83370.9|83402.8|83377.8|83403.6|83378.6|83395.6|83370.6|59
1622808770000|2021-06-04 12:12:50|83403|83378|83402.2|83377.2|83405.6|83380.6|83402.2|83377.2|53
1622808780000|2021-06-04 12:13:00|83402.1|83377.1|83402.1|83377.1|83405.7|83380.7|83401.6|83376.6|56
1622808790000|2021-06-04 12:13:10|83402.7|83377.7|83396.6|83371.6|83402.8|83377.8|83395.9|83370.9|43
1622808800000|2021-06-04 12:13:20|83396.8|83371.8|83413.4|83388.4|83413.4|83388.4|83396.8|83371.8|48
1622808810000|2021-06-04 12:13:30|83413.1|83388.1|83419|83394|83419|83394|83412.4|83387.4|50
1622808820000|2021-06-04 12:13:40|83418.7|83393.7|83422|83397|83422.3|83397.3|83417.6|83392.6|43
1622808830000|2021-06-04 12:13:50|83422.2|83397.2|83418.6|83393.6|83423.6|83398.6|83418.6|83393.6|41
1622808840000|2021-06-04 12:14:00|83418.4|83393.4|83411.2|83386.2|83418.8|83393.8|83411.2|83386.2|55
1622808850000|2021-06-04 12:14:10|83411.7|83386.7|83412.5|83387.5|83412.9|83387.9|83409.8|83384.8|37
1622808860000|2021-06-04 12:14:20|83412.9|83387.9|83414.2|83389.2|83414.2|83389.2|83409.3|83384.3|43
1622808870000|2021-06-04 12:14:30|83414|83389|83415|83390|83416|83391|83414|83389|45
1622808880000|2021-06-04 12:14:40|83415.1|83390.1|83414.7|83389.7|83415.7|83390.7|83413.9|83388.9|31
1622808890000|2021-06-04 12:14:50|83414.9|83389.9|83425.4|83375.4|83425.4|83391.2|83410.4|83373.8|43
1622808900000|2021-06-04 12:15:00|83424.1|83374.1|83406.5|83381.5|83424.1|83385.2|83403.8|83374.1|51
1622808910000|2021-06-04 12:15:10|83406.2|83381.2|83403.7|83378.7|83406.2|83381.2|83403.2|83378.2|43
1622808920000|2021-06-04 12:15:20|83403.6|83378.6|83404.2|83379.2|83404.9|83379.9|83401.3|83376.3|33
1622808930000|2021-06-04 12:15:30|83404.1|83379.1|83401.7|83376.7|83404.3|83379.3|83401.1|83376.1|43
1622808940000|2021-06-04 12:15:40|83401.6|83376.6|83405.7|83380.7|83406.3|83381.3|83400.7|83375.7|48
1622808950000|2021-06-04 12:15:50|83405.3|83380.3|83408.7|83383.7|83411|83386|83405.3|83380.3|52
1622808960000|2021-06-04 12:16:00|83408.8|83383.8|83408.9|83383.9|83411.5|83386.5|83408.1|83383.1|43
1622808970000|2021-06-04 12:16:10|83409|83384|83417.3|83392.3|83417.3|83392.3|83408.4|83383.4|34
1622808980000|2021-06-04 12:16:20|83420.7|83395.7|83418.2|83393.2|83429.1|83404.1|83417.9|83392.9|65
1622808990000|2021-06-04 12:16:30|83418|83393|83415.7|83390.7|83419.6|83394.6|83414.9|83389.9|46
1622809000000|2021-06-04 12:16:40|83415.8|83390.8|83422.1|83397.1|83424.7|83399.7|83415.8|83390.8|56
1622809010000|2021-06-04 12:16:50|83421.6|83396.6|83424.1|83399.1|83424.2|83399.2|83421.3|83396.3|50
1622809020000|2021-06-04 12:17:00|83423.9|83398.9|83423.5|83398.5|83425.2|83400.2|83419.5|83394.5|37
1622809030000|2021-06-04 12:17:10|83423.2|83398.2|83423.5|83398.5|83424.5|83399.5|83421.6|83396.6|47
1622809040000|2021-06-04 12:17:20|83423.8|83398.8|83424|83399|83424.3|83399.3|83423.1|83398.1|34
1622809050000|2021-06-04 12:17:30|83423.7|83398.7|83423.6|83398.6|83424.2|83399.2|83423.3|83398.3|26
1622809060000|2021-06-04 12:17:40|83423.4|83398.4|83419.6|83394.6|83424|83399|83418.9|83393.9|54
1622809070000|2021-06-04 12:17:50|83419.9|83394.9|83419.1|83394.1|83420.4|83395.4|83418.3|83393.3|38
1622809080000|2021-06-04 12:18:00|83419|83394|83421|83396|83425.8|83400.8|83418.9|83393.9|52
1622809090000|2021-06-04 12:18:10|83420.7|83395.7|83424.5|83399.5|83425.9|83400.9|83418.4|83393.4|44
1622809100000|2021-06-04 12:18:20|83426.8|83401.8|83421.9|83396.9|83427.8|83402.8|83421.6|83396.6|37
1622809110000|2021-06-04 12:18:30|83423.4|83398.4|83428.9|83403.9|83430.8|83405.8|83423.4|83398.4|57
1622809120000|2021-06-04 12:18:40|83430.5|83405.5|83432.2|83407.2|83434.2|83409.2|83430.5|83405.5|60
1622809130000|2021-06-04 12:18:50|83432|83407|83428.6|83403.6|83432.7|83407.7|83428.6|83403.6|41
1622809140000|2021-06-04 12:19:00|83428.1|83403.1|83425.1|83400.1|83428.1|83403.1|83423.4|83398.4|35
1622809150000|2021-06-04 12:19:10|83425|83400|83430.1|83405.1|83431.5|83406.5|83425|83400|31
1622809160000|2021-06-04 12:19:20|83429.8|83404.8|83441.2|83416.2|83441.9|83416.9|83428.9|83403.9|40
1622809170000|2021-06-04 12:19:30|83441|83416|83433.6|83408.6|83444|83419|83433.1|83408.1|54
1622809180000|2021-06-04 12:19:40|83433.4|83408.4|83426.5|83401.5|83435.1|83410.1|83425.4|83400.4|58
1622809190000|2021-06-04 12:19:50|83425.9|83400.9|83429.9|83404.9|83431.1|83406.1|83425.3|83400.3|43
1622809200000|2021-06-04 12:20:00|83430|83405|83432.2|83407.2|83433.8|83408.8|83428.7|83403.7|52
1622809210000|2021-06-04 12:20:10|83432.5|83407.5|83436|83411|83437.4|83412.4|83409.3|83369.3|63
1622809220000|2021-06-04 12:20:20|83435.8|83410.8|83460.7|83410.7|83464.5|83427.5|83435|83410|57
1622809230000|2021-06-04 12:20:30|83458.5|83408.5|83445.6|83420.6|83458.5|83421.8|83439.2|83404.3|42
1622809240000|2021-06-04 12:20:40|83445.7|83420.7|83450.2|83425.2|83453.4|83428.4|83445.2|83420.2|33
1622809250000|2021-06-04 12:20:50|83452.7|83427.7|83446.8|83421.8|83462.3|83427.7|83446|83408.2|56
1622809260000|2021-06-04 12:21:00|83445.4|83420.4|83447.9|83422.9|83448|83423|83445|83420|40
1622809270000|2021-06-04 12:21:10|83449.1|83424.1|83457.4|83432.4|83457.5|83432.5|83447.7|83422.7|57
1622809280000|2021-06-04 12:21:20|83457.7|83432.7|83459.3|83434.3|83460.8|83435.8|83452.8|83427.8|50
1622809290000|2021-06-04 12:21:30|83457.6|83432.6|83453.1|83428.1|83470.5|83440.6|83452.1|83419.8|59
1622809300000|2021-06-04 12:21:40|83452.5|83427.5|83448.1|83423.1|83452.9|83427.9|83447.7|83422.7|38
1622809310000|2021-06-04 12:21:50|83447.5|83422.5|83447.6|83422.6|83450.1|83423.4|83439.6|83395.5|59
1622809320000|2021-06-04 12:22:00|83447.4|83422.4|83445.7|83420.7|83454.6|83429.6|83445.4|83420.4|49
1622809330000|2021-06-04 12:22:10|83446.1|83421.1|83449.3|83424.3|83449.3|83424.3|83444.9|83419.9|49
1622809340000|2021-06-04 12:22:20|83450.3|83425.3|83448.1|83423.1|83450.5|83425.5|83446.4|83421.4|36
1622809350000|2021-06-04 12:22:30|83448|83423|83448.4|83423.4|83450.2|83425.2|83447|83422|30
1622809360000|2021-06-04 12:22:40|83449.3|83424.3|83458.4|83433.4|83459.2|83434.2|83448.5|83423.5|33
1622809370000|2021-06-04 12:22:50|83456.8|83431.8|83452.9|83427.9|83465.2|83432.1|83450.2|83412.1|54
1622809380000|2021-06-04 12:23:00|83453.2|83428.2|83444.1|83419.1|83465.3|83428.6|83443.4|83415|54
1622809390000|2021-06-04 12:23:10|83444.2|83419.2|83448.8|83423.8|83458.2|83428.3|83443.4|83407.9|57
1622809400000|2021-06-04 12:23:20|83448.3|83423.3|83451.7|83426.7|83459.9|83426.7|83442.8|83409.8|59
1622809410000|2021-06-04 12:23:30|83454|83429|83440.1|83415.1|83454.6|83429.6|83440.1|83415.1|53
1622809420000|2021-06-04 12:23:40|83440.7|83415.7|83446.9|83421.9|83446.9|83421.9|83432.9|83407.9|46
1622809430000|2021-06-04 12:23:50|83446|83421|83446.9|83421.9|83447|83422|83443|83418|40
1622809440000|2021-06-04 12:24:00|83447|83422|83439.3|83414.3|83447.9|83422.9|83439.3|83414.3|59
1622809450000|2021-06-04 12:24:10|83439.5|83414.5|83447.9|83422.9|83449.9|83424.9|83438.2|83413.2|50
1622809460000|2021-06-04 12:24:20|83447.5|83422.5|83449.4|83424.4|83452.5|83427.5|83445.8|83420.8|60
1622809470000|2021-06-04 12:24:30|83449.6|83424.6|83450.4|83425.4|83453.1|83428.1|83448.2|83423.2|53
1622809480000|2021-06-04 12:24:40|83449.8|83424.8|83463.7|83413.7|83465.9|83431.2|83449.2|83413.7|44
1622809490000|2021-06-04 12:24:50|83464.3|83414.3|83449.6|83424.6|83466.3|83426.2|83448.9|83411.5|62
1622809500000|2021-06-04 12:25:00|83449.8|83424.8|83449.5|83424.5|83450.7|83425.7|83447.8|83422.8|63
1622809510000|2021-06-04 12:25:10|83449.7|83424.7|83450.7|83400.7|83458.2|83425.1|83448|83400.5|47
1622809520000|2021-06-04 12:25:20|83447.7|83397.7|83455.5|83405.5|83456.7|83406.7|83447.1|83397.1|48
1622809530000|2021-06-04 12:25:30|83455.3|83405.3|83461.9|83411.9|83465.1|83421.6|83445.1|83404.6|43
1622809540000|2021-06-04 12:25:40|83461.5|83411.5|83458.6|83408.6|83462.9|83412.9|83457.1|83407.1|47
1622809550000|2021-06-04 12:25:50|83458.4|83408.4|83469.1|83419.1|83473.1|83423.1|83457.9|83407.9|67
1622809560000|2021-06-04 12:26:00|83469.4|83419.4|83475.4|83425.4|83475.7|83436.2|83455.8|83418.4|54
1622809570000|2021-06-04 12:26:10|83475.3|83425.3|83471.9|83421.9|83477.2|83427.2|83469.2|83419.2|52
1622809580000|2021-06-04 12:26:20|83473.7|83423.7|83475.2|83425.2|83476.2|83426.2|83473.6|83423.6|44
1622809590000|2021-06-04 12:26:30|83475.4|83425.4|83464.2|83439.2|83475.4|83440.2|83462.5|83424.4|40
1622809600000|2021-06-04 12:26:40|83463.9|83438.9|83480.6|83430.6|83481.2|83440.7|83463.9|83429.3|45
1622809610000|2021-06-04 12:26:50|83481.2|83431.2|83472.4|83447.4|83481.2|83448.4|83469.2|83429.3|56
1622809620000|2021-06-04 12:27:00|83471.8|83446.8|83474.9|83449.9|83475.9|83450.9|83471.2|83446.2|56
1622809630000|2021-06-04 12:27:10|83475|83450|83491.4|83441.4|83492.7|83450.6|83474.2|83439.5|56
1622809640000|2021-06-04 12:27:20|83491.5|83441.5|83482|83432|83492.1|83442.1|83480.8|83430.8|52
1622809650000|2021-06-04 12:27:30|83482.5|83432.5|83498.5|83448.5|83498.9|83448.9|83481.1|83431.1|57
1622809660000|2021-06-04 12:27:40|83497.9|83447.9|83487.6|83437.6|83498.9|83448.9|83487.4|83437.4|54
1622809670000|2021-06-04 12:27:50|83487.5|83437.5|83485.9|83435.9|83488.1|83438.1|83480.5|83430.5|50
1622809680000|2021-06-04 12:28:00|83488.7|83438.7|83469.7|83419.7|83490.7|83440.7|83469.5|83419.5|63
1622809690000|2021-06-04 12:28:10|83470|83420|83464|83414|83471.1|83421.1|83462.7|83412.7|56
1622809700000|2021-06-04 12:28:20|83463.8|83413.8|83465.2|83415.2|83465.3|83415.3|83463.2|83413.2|47
1622809710000|2021-06-04 12:28:30|83465.5|83415.5|83478.2|83428.2|83478.2|83428.2|83465.3|83415.3|45
1622809720000|2021-06-04 12:28:40|83478.3|83428.3|83482.9|83432.9|83484|83434|83478.3|83428.3|49
1622809730000|2021-06-04 12:28:50|83482.8|83432.8|83484.8|83434.8|83485.8|83435.8|83481.4|83431.4|56
1622809740000|2021-06-04 12:29:00|83484.5|83434.5|83490.9|83440.9|83491.5|83441.5|83484.5|83434.5|62
1622809750000|2021-06-04 12:29:10|83491|83441|83492.1|83442.1|83493|83443|83490.8|83440.8|58
1622809760000|2021-06-04 12:29:20|83493|83443|83511.8|83461.8|83511.8|83461.8|83492.2|83442.2|61
1622809770000|2021-06-04 12:29:30|83511.1|83461.1|83509.1|83459.1|83513.1|83463.1|83507.2|83457.2|73
1622809780000|2021-06-04 12:29:40|83509|83459|83508.2|83444.7|83531.3|83459|83470.6|83391.4|80
1622809790000|2021-06-04 12:29:50|83506.1|83442.7|83510.4|83409.9|83530.3|83442.7|83499.4|83391.3|77
1622809800000|2021-06-04 12:30:00|83512.5|83408.2|83365.1|83254.1|83512.5|83408.2|83365.1|83254.1|79
1622809810000|2021-06-04 12:30:10|83365.5|83254.5|83380.9|83275.2|83380.9|83275.2|83339.7|83229.9|80
1622809820000|2021-06-04 12:30:20|83377.9|83272.1|83372.6|83290.7|83433|83328.6|83372.6|83268.9|80
1622809830000|2021-06-04 12:30:30|83376.1|83285|83320|83266.3|83384|83296.5|83314.6|83237.3|80
1622809840000|2021-06-04 12:30:40|83311|83261|83269.6|83216|83321.3|83263.5|83269.6|83212.3|80
1622809850000|2021-06-04 12:30:50|83273|83217.2|83225.8|83175.8|83290.6|83236.7|83225.8|83175.8|77
1622809860000|2021-06-04 12:31:00|83223|83173|83292.9|83242.9|83293|83243|83217.8|83167.8|78
1622809870000|2021-06-04 12:31:10|83292.7|83242.7|83236.4|83186.4|83312.6|83262.6|83225.3|83175.3|77
1622809880000|2021-06-04 12:31:20|83239.7|83189.7|83204|83154|83248.1|83198.1|83200.3|83154|79
1622809890000|2021-06-04 12:31:30|83207|83157|83200.3|83150.3|83207|83157|83149.8|83113.4|77
1622809900000|2021-06-04 12:31:40|83182.8|83132.8|83128.7|83078.7|83186|83136|83109.4|83059.4|80
1622809910000|2021-06-04 12:31:50|83134.4|83084.4|83122.9|83072.9|83155|83105|83120.6|83070.6|80
1622809920000|2021-06-04 12:32:00|83121.9|83071.9|83104.2|83054.2|83123.3|83073.3|83095.3|83045.3|78
1622809930000|2021-06-04 12:32:10|83104.5|83054.5|83089.6|83039.6|83105.2|83055.2|83070.3|83020.3|78
1622809940000|2021-06-04 12:32:20|83090.2|83040.2|83091|83041|83099|83049|83081.6|83031.6|79
1622809950000|2021-06-04 12:32:30|83091.6|83041.6|83055.5|83005.5|83093|83043|83052.6|83002.6|77
1622809960000|2021-06-04 12:32:40|83055.3|83005.3|83052.3|83002.3|83061.4|83011.4|83041|82991|80
1622809970000|2021-06-04 12:32:50|83052.9|83002.9|83038.4|82988.4|83065.8|83015.8|83026.5|82976.5|78
1622809980000|2021-06-04 12:33:00|83040.5|82990.5|83058.7|83008.7|83066.1|83016.1|83036.5|82986.5|78
1622809990000|2021-06-04 12:33:10|83054.9|83004.9|83068.2|83018.2|83093.3|83043.3|83051.6|83001.6|79
1622810000000|2021-06-04 12:33:20|83069.7|83019.7|83074.8|83024.8|83088.6|83038.6|83068.2|83018.2|78
1622810010000|2021-06-04 12:33:30|83072.5|83022.5|83087.8|83037.8|83091.1|83041.1|83066.6|83016.6|79
1622810020000|2021-06-04 12:33:40|83088.5|83038.5|83087|83037|83100.8|83050.8|83074|83024|76
1622810030000|2021-06-04 12:33:50|83088.3|83038.3|83084.1|83034.1|83101.3|83051.3|83076.8|83026.8|77
1622810040000|2021-06-04 12:34:00|83084.5|83034.5|83075.2|83025.2|83085.8|83035.8|83060.3|83010.3|76
1622810050000|2021-06-04 12:34:10|83070.9|83020.9|83084.9|83034.9|83093.3|83043.3|83070.7|83020.7|74
1622810060000|2021-06-04 12:34:20|83086.5|83036.5|83097|83047|83100.3|83050.3|83070.7|83020.7|75
1622810070000|2021-06-04 12:34:30|83098.9|83048.9|83084.5|83034.5|83108.9|83058.9|83079.1|83029.1|78
1622810080000|2021-06-04 12:34:40|83083.7|83033.7|83075.8|83025.8|83083.8|83033.8|83068.1|83018.1|77
1622810090000|2021-06-04 12:34:50|83076|83026|83060.8|83010.8|83076|83026|83055.2|83005.2|70
1622810100000|2021-06-04 12:35:00|83062|83012|83074.4|83024.4|83086.1|83036.1|83062|83012|76
1622810110000|2021-06-04 12:35:10|83075.4|83025.4|83076.8|83026.8|83082.9|83032.9|83069.9|83019.9|73
1622810120000|2021-06-04 12:35:20|83071.7|83021.7|83093.1|83043.1|83093.2|83043.2|83065.2|83015.2|72
1622810130000|2021-06-04 12:35:30|83093.3|83043.3|83082.2|83032.2|83105.5|83061.7|83078.2|83028.4|80
1622810140000|2021-06-04 12:35:40|83079.7|83029.7|83095.9|83045.9|83095.9|83045.9|83061.6|83018.9|78
1622810150000|2021-06-04 12:35:50|83098.2|83048.2|83114|83064|83115|83065|83085.1|83035.1|75
1622810160000|2021-06-04 12:36:00|83112.7|83062.7|83131.6|83081.6|83135.7|83085.7|83103.9|83058.3|77
1622810170000|2021-06-04 12:36:10|83131.5|83081.5|83134.4|83084.4|83144.3|83094.3|83121.9|83071.9|75
1622810180000|2021-06-04 12:36:20|83138.4|83088.4|83135.6|83085.6|83142.7|83092.7|83129.8|83079.8|76
1622810190000|2021-06-04 12:36:30|83135.5|83085.5|83168.8|83118.8|83171.4|83121.4|83124.6|83074.6|79
1622810200000|2021-06-04 12:36:40|83165.9|83115.9|83162.9|83112.9|83168.5|83118.5|83157.5|83107.5|76
1622810210000|2021-06-04 12:36:50|83161.7|83111.7|83153.4|83103.4|83163.4|83113.4|83150.3|83100.3|78
1622810220000|2021-06-04 12:37:00|83154|83104|83150.4|83100.4|83154|83104|83141.9|83091.9|75
1622810230000|2021-06-04 12:37:10|83151.6|83101.6|83170.9|83120.9|83176.2|83126.2|83151.6|83101.6|77
1622810240000|2021-06-04 12:37:20|83173.5|83123.5|83170.7|83120.7|83179|83129|83170|83120|76
1622810250000|2021-06-04 12:37:30|83170.6|83120.6|83170.4|83120.4|83171.7|83121.7|83158.2|83108.2|71
1622810260000|2021-06-04 12:37:40|83170.3|83120.3|83165.1|83115.1|83173.8|83128.6|83150.8|83109.9|77
1622810270000|2021-06-04 12:37:50|83165.3|83115.3|83176.5|83126.5|83179.3|83129.3|83163.2|83113.2|78
1622810280000|2021-06-04 12:38:00|83176.4|83126.4|83168.6|83118.6|83177.1|83131.9|83156.9|83109.9|74
1622810290000|2021-06-04 12:38:10|83169.2|83119.2|83170.8|83120.8|83178.2|83128.2|83165.4|83115.4|70
1622810300000|2021-06-04 12:38:20|83170.6|83120.6|83158.3|83108.3|83171.2|83121.2|83151.4|83101.4|64
1622810310000|2021-06-04 12:38:30|83158.5|83108.5|83123.6|83073.6|83160.2|83118.2|83120.5|83070.5|73
1622810320000|2021-06-04 12:38:40|83125.6|83075.6|83109.4|83059.4|83126.6|83076.6|83103.5|83053.5|76
1622810330000|2021-06-04 12:38:50|83110.5|83060.5|83122.1|83072.1|83133.4|83083.4|83110.5|83060.5|76
1622810340000|2021-06-04 12:39:00|83122.5|83072.5|83118.7|83068.7|83130.8|83080.8|83113.1|83063.1|77
1622810350000|2021-06-04 12:39:10|83115.9|83065.9|83130|83080|83133.2|83083.2|83112.2|83062.2|76
1622810360000|2021-06-04 12:39:20|83128.9|83078.9|83139.4|83089.4|83144.9|83094.9|83125.2|83075.2|70
1622810370000|2021-06-04 12:39:30|83139.6|83089.6|83148|83098|83148|83098|83137.6|83087.6|73
1622810380000|2021-06-04 12:39:40|83149.3|83099.3|83147.6|83097.6|83153.1|83103.1|83145.7|83095.7|65
1622810390000|2021-06-04 12:39:50|83146.3|83096.3|83153.4|83103.4|83154.5|83104.5|83145.7|83095.7|65
1622810400000|2021-06-04 12:40:00|83152.2|83102.2|83153.8|83103.8|83154.2|83104.2|83143.8|83093.8|71
1622810410000|2021-06-04 12:40:10|83152.7|83102.7|83154.3|83104.3|83167|83117|83149.7|83099.7|70
1622810420000|2021-06-04 12:40:20|83162.4|83112.4|83159.8|83109.8|83173.9|83123.9|83159.8|83109.8|68
1622810430000|2021-06-04 12:40:30|83159.9|83109.9|83157.4|83107.4|83162.1|83114.8|83139.8|83104.1|61
1622810440000|2021-06-04 12:40:40|83157.9|83107.9|83170.7|83120.7|83175.1|83125.1|83157.9|83107.9|62
1622810450000|2021-06-04 12:40:50|83170.5|83120.5|83133.8|83083.8|83170.5|83120.5|83133.8|83083.8|69
1622810460000|2021-06-04 12:41:00|83132.8|83082.8|83124|83074|83136.8|83086.8|83117.5|83067.5|74
1622810470000|2021-06-04 12:41:10|83123.4|83073.4|83131.9|83081.9|83141.3|83091.3|83123.3|83073.3|72
1622810480000|2021-06-04 12:41:20|83133|83083|83124.9|83074.9|83133.2|83083.2|83116.6|83066.6|71
1622810490000|2021-06-04 12:41:30|83124.5|83074.5|83144.6|83094.6|83146.2|83096.2|83120.4|83070.4|66
1622810500000|2021-06-04 12:41:40|83145.3|83095.3|83135.3|83085.3|83146.8|83096.8|83135.3|83085.3|56
1622810510000|2021-06-04 12:41:50|83132.7|83082.7|83143.6|83093.6|83144.7|83094.7|83129.8|83079.8|71
1622810520000|2021-06-04 12:42:00|83143.9|83093.9|83130.8|83080.8|83149.2|83099.2|83129.7|83079.7|66
1622810530000|2021-06-04 12:42:10|83132.5|83082.5|83161.9|83111.9|83162.1|83112.1|83129.7|83079.7|72
1622810540000|2021-06-04 12:42:20|83161.5|83111.5|83160.5|83110.5|83165.4|83115.4|83158.2|83108.2|72
1622810550000|2021-06-04 12:42:30|83160.4|83110.4|83160.8|83110.8|83165.8|83115.8|83156.7|83106.7|68
1622810560000|2021-06-04 12:42:40|83160.6|83110.6|83167.7|83117.7|83169.7|83119.7|83159.9|83109.9|64
1622810570000|2021-06-04 12:42:50|83168.3|83118.3|83151.9|83126.9|83168.3|83128.4|83150.7|83112.9|61
1622810580000|2021-06-04 12:43:00|83152.3|83127.3|83165.7|83115.7|83171.6|83127.3|83150.5|83111.3|64
1622810590000|2021-06-04 12:43:10|83164.8|83114.8|83126.7|83076.7|83166.1|83127.7|83124.8|83074.8|67
1622810600000|2021-06-04 12:43:20|83128.5|83078.5|83136.7|83111.7|83149.3|83112|83128.5|83078.5|68
1622810610000|2021-06-04 12:43:30|83137.4|83112.4|83119.2|83069.2|83147.1|83112.4|83119.2|83069.2|74
1622810620000|2021-06-04 12:43:40|83119.4|83069.4|83116.6|83066.6|83119.4|83078.2|83103.2|83061.7|72
1622810630000|2021-06-04 12:43:50|83116.3|83066.3|83094.8|83044.8|83119|83078.3|83093.1|83043.1|75
1622810640000|2021-06-04 12:44:00|83094.1|83044.1|83099.5|83049.5|83106.2|83056.2|83093.5|83043.5|74
1622810650000|2021-06-04 12:44:10|83099.8|83049.8|83095|83045|83105.3|83055.3|83084.8|83034.8|75
1622810660000|2021-06-04 12:44:20|83094.8|83044.8|83085.6|83060.6|83118|83077.7|83085.6|83043.5|74
1622810670000|2021-06-04 12:44:30|83100|83050|83099.8|83049.8|83106.6|83068.3|83087.2|83049.2|63
1622810680000|2021-06-04 12:44:40|83099.2|83049.2|83075.5|83025.5|83099.2|83049.2|83067.8|83017.9|75
1622810690000|2021-06-04 12:44:50|83075.9|83025.9|83069.2|83019.2|83082.4|83032.4|83061|83011|67
1622810700000|2021-06-04 12:45:00|83069.4|83019.4|83060|83010|83078.8|83028.8|83059.6|83009.6|70
1622810710000|2021-06-04 12:45:10|83061.1|83011.1|83066|83016|83067.6|83017.6|83058.9|83008.9|67
1622810720000|2021-06-04 12:45:20|83066.3|83016.3|83060.8|83010.8|83070.5|83032.6|83055.9|83009.8|60
1622810730000|2021-06-04 12:45:30|83061.2|83011.2|83045.6|82995.6|83064.5|83024|83028.9|82995.6|64
1622810740000|2021-06-04 12:45:40|83044.8|82994.8|83047.7|82997.7|83051.9|83001.9|83040.8|82990.8|65
1622810750000|2021-06-04 12:45:50|83048.2|82998.2|83043.8|82993.8|83053.9|83018.8|83023.6|82986.5|73
1622810760000|2021-06-04 12:46:00|83043.7|82993.7|83029.2|82979.2|83043.7|82998.9|83017.5|82977.2|74
1622810770000|2021-06-04 12:46:10|83029.3|82979.3|83035|83010|83048.3|83013.1|83015.9|82977|73
1622810780000|2021-06-04 12:46:20|83045.5|82995.5|83045.5|83020.5|83057.9|83022.4|83031.9|82992.9|69
1622810790000|2021-06-04 12:46:30|83046.4|83021.4|83065.8|83015.8|83066.6|83026|83044.9|83007.8|63
1622810800000|2021-06-04 12:46:40|83065|83015|83055.1|83005.1|83065.8|83018|83043|83003.5|70
1622810810000|2021-06-04 12:46:50|83054.4|83004.4|83056.2|83006.2|83056.5|83020.1|83035|82997.4|68
1622810820000|2021-06-04 12:47:00|83056|83006|83042|82992|83056|83008.8|83022.2|82979|66
1622810830000|2021-06-04 12:47:10|83030.9|83005.9|83043.5|82993.5|83049.4|83013.2|83029.1|82991.8|63
1622810840000|2021-06-04 12:47:20|83040.8|82990.8|83043.7|82993.7|83052|83003.9|83028|82989.2|73
1622810850000|2021-06-04 12:47:30|83044.9|82994.9|83048.9|82998.9|83053|83016.5|83036.5|82986.5|71
1622810860000|2021-06-04 12:47:40|83049.4|82999.4|83068.2|83018.2|83074.8|83028.9|83036.8|82998.5|76
1622810870000|2021-06-04 12:47:50|83069.8|83019.8|83052.7|83027.7|83072.4|83034.8|83052.5|83015.1|70
1622810880000|2021-06-04 12:48:00|83053.6|83028.6|83030.7|83005.7|83053.6|83028.6|83023.4|82998.4|72
1622810890000|2021-06-04 12:48:10|83031.2|83006.2|83021.7|82996.7|83042.7|83006.6|83019.5|82991.8|71
1622810900000|2021-06-04 12:48:20|83021.3|82996.3|83016|82991|83023.6|82998.6|83011.9|82986.9|75
1622810910000|2021-06-04 12:48:30|83014.9|82989.9|83011.2|82986.2|83016.2|82991.2|83009|82984|73
1622810920000|2021-06-04 12:48:40|83011.7|82986.7|83026.5|83001.5|83026.9|83001.9|83010.6|82985.6|67
1622810930000|2021-06-04 12:48:50|83026.9|83001.9|83018.8|82993.8|83028.7|83003.7|83016.9|82991.9|67
1622810940000|2021-06-04 12:49:00|83018.4|82993.4|83015.7|82990.7|83018.8|82993.8|83014.3|82989.3|63
1622810950000|2021-06-04 12:49:10|83015.9|82990.9|83011.3|82986.3|83026|83001|83010.6|82985.6|65
1622810960000|2021-06-04 12:49:20|83010.2|82985.2|82992.5|82967.5|83010.4|82985.4|82992.5|82967.5|75
1622810970000|2021-06-04 12:49:30|82989.9|82964.9|82976.8|82951.8|82991.4|82964.9|82969.8|82937.6|72
1622810980000|2021-06-04 12:49:40|82977|82952|82978.7|82953.7|82986|82954.8|82971.1|82935.7|77
1622810990000|2021-06-04 12:49:50|82980.3|82955.3|83003.4|82978.4|83018.3|82981.3|82980|82955|80
1622811000000|2021-06-04 12:50:00|83004.1|82979.1|83019.1|82994.1|83027.1|83002.1|83002.9|82977.9|75
1622811010000|2021-06-04 12:50:10|83021.2|82996.2|83020.5|82995.5|83033.5|83005.3|83019|82983.5|73
1622811020000|2021-06-04 12:50:20|83021.2|82996.2|83024.5|82999.5|83030.6|83005.6|83017.6|82992.6|75
1622811030000|2021-06-04 12:50:30|83024.6|82999.6|83009.6|82984.6|83028.1|83003.1|83009.2|82984.2|59
1622811040000|2021-06-04 12:50:40|83009.3|82984.3|83008.8|82983.8|83014.8|82989.8|83006.6|82981.6|68
1622811050000|2021-06-04 12:50:50|83006.2|82981.2|83005.4|82980.4|83008.5|82983.5|83002.1|82977.1|64
1622811060000|2021-06-04 12:51:00|83004.9|82979.9|83005.9|82980.9|83014.3|82989.3|83004.2|82979.2|56
1622811070000|2021-06-04 12:51:10|83005.6|82980.6|83011.7|82986.7|83012.4|82987.4|83005.4|82980.4|57
1622811080000|2021-06-04 12:51:20|83010.8|82985.8|82996.1|82971.1|83011.7|82986.7|82994.9|82969.9|63
1622811090000|2021-06-04 12:51:30|82996|82971|83010.5|82985.5|83011.6|82986.6|82995|82970|56
1622811100000|2021-06-04 12:51:40|83010.7|82985.7|82999.3|82974.3|83011.5|82986.5|82995|82970|62
1622811110000|2021-06-04 12:51:50|83000.4|82975.4|82991.7|82966.7|83002.6|82977.6|82991.3|82966.3|60
1622811120000|2021-06-04 12:52:00|82992|82967|82983.3|82958.3|82997.6|82972.6|82978.5|82953.5|76
1622811130000|2021-06-04 12:52:10|82985.6|82960.6|82982.8|82957.8|82986.3|82961.3|82980.1|82955.1|67
1622811140000|2021-06-04 12:52:20|82982.9|82957.9|82980.8|82955.8|82988.1|82963.1|82980.2|82955.2|58
1622811150000|2021-06-04 12:52:30|82981|82956|82988.2|82963.2|82994|82969|82978.2|82953.2|72
1622811160000|2021-06-04 12:52:40|82987.3|82962.3|82979|82954|82989.6|82964.6|82977.1|82952.1|74
1622811170000|2021-06-04 12:52:50|82977.6|82952.6|82965.6|82940.6|82980.2|82955.2|82964.6|82928.7|72
1622811180000|2021-06-04 12:53:00|82966.9|82941.9|82957.9|82932.9|82973.9|82944.5|82955.6|82923.9|75
1622811190000|2021-06-04 12:53:10|82957.8|82932.8|82958.5|82933.5|82958.8|82933.8|82947.1|82922.1|63
1622811200000|2021-06-04 12:53:20|82958.1|82933.1|82961.8|82936.8|82964.2|82939.2|82952|82927|66
1622811210000|2021-06-04 12:53:30|82961.6|82936.6|82955.1|82930.1|82962.6|82937.6|82955.1|82930.1|58
1622811220000|2021-06-04 12:53:40|82955.6|82930.6|82946|82921|82955.6|82930.6|82943.3|82918.3|72
1622811230000|2021-06-04 12:53:50|82946.3|82921.3|82945|82920|82948.6|82923.6|82942.2|82917.2|63
1622811240000|2021-06-04 12:54:00|82944.9|82919.9|82952.7|82927.7|82954.9|82929.9|82944.4|82919.4|76
1622811250000|2021-06-04 12:54:10|82953.2|82928.2|82954.8|82929.8|82955.2|82930.2|82947.4|82922.4|62
1622811260000|2021-06-04 12:54:20|82954.4|82929.4|82948.6|82923.6|82960.9|82935.9|82948|82923|61
1622811270000|2021-06-04 12:54:30|82948.2|82923.2|82947.7|82922.7|82951.5|82926.5|82944.3|82919.3|62
1622811280000|2021-06-04 12:54:40|82947.6|82922.6|82943.1|82918.1|82954.4|82929.4|82941.3|82916.3|70
1622811290000|2021-06-04 12:54:50|82946.7|82921.7|82949.2|82924.2|82952.2|82927.2|82942.8|82917.8|69
1622811300000|2021-06-04 12:55:00|82949.4|82924.4|82942.2|82917.2|82958.4|82933.4|82938.1|82913.1|70
1622811310000|2021-06-04 12:55:10|82940.7|82915.7|82920.1|82895.1|82941.2|82916.2|82919.1|82894.1|72
1622811320000|2021-06-04 12:55:20|82919.9|82894.9|82927.2|82902.2|82928.3|82903.3|82912.9|82887.9|71
1622811330000|2021-06-04 12:55:30|82927.1|82902.1|82921.8|82896.8|82927.8|82902.8|82921.1|82896.1|68
1622811340000|2021-06-04 12:55:40|82922.5|82897.5|82901.5|82876.5|82924.1|82899.1|82895.4|82870.4|75
1622811350000|2021-06-04 12:55:50|82901.1|82876.1|82895.8|82870.8|82901.3|82876.3|82895.8|82870.8|58
1622811360000|2021-06-04 12:56:00|82896.6|82871.6|82905.7|82880.7|82910|82885|82889.9|82864.9|65
1622811370000|2021-06-04 12:56:10|82906.6|82881.6|82888.8|82863.8|82906.6|82881.6|82887.4|82862.4|69
1622811380000|2021-06-04 12:56:20|82889|82864|82872.5|82847.5|82889.4|82864.4|82871.5|82846.5|69
1622811390000|2021-06-04 12:56:30|82872.7|82847.7|82867.3|82842.3|82873.4|82848.4|82860.3|82835.3|76
1622811400000|2021-06-04 12:56:40|82867.7|82842.7|82893.2|82843.2|82893.2|82851.6|82865.5|82825.2|75
1622811410000|2021-06-04 12:56:50|82894.5|82844.5|82885.8|82860.8|82897.4|82862.1|82880.3|82840.8|71
1622811420000|2021-06-04 12:57:00|82886.1|82861.1|82912.6|82862.6|82915.7|82877.3|82885.6|82855.1|73
1622811430000|2021-06-04 12:57:10|82912.8|82862.8|82904.2|82879.2|82912.8|82879.3|82895.2|82856.4|62
1622811440000|2021-06-04 12:57:20|82904.9|82879.9|82902.1|82877.1|82919.1|82885.5|82896.7|82868.1|64
1622811450000|2021-06-04 12:57:30|82902.5|82877.5|82900.6|82875.6|82913.8|82883.8|82896.4|82863.4|60
1622811460000|2021-06-04 12:57:40|82897.6|82872.6|82905.2|82880.2|82905.2|82880.2|82897.6|82872.6|69
1622811470000|2021-06-04 12:57:50|82905.3|82880.3|82906.8|82881.8|82908.6|82883.6|82901.1|82876.1|69
1622811480000|2021-06-04 12:58:00|82908.1|82883.1|82906.3|82881.3|82919.4|82883.1|82900.1|82864.7|70
1622811490000|2021-06-04 12:58:10|82906.4|82881.4|82916.5|82891.5|82933.9|82896.6|82905|82879|70
1622811500000|2021-06-04 12:58:20|82916.4|82891.4|82943.8|82893.8|82943.8|82903.8|82914.5|82881.4|71
1622811510000|2021-06-04 12:58:30|82944.7|82894.7|82923.9|82898.9|82947.1|82908.6|82922.7|82887.4|69
1622811520000|2021-06-04 12:58:40|82924.2|82899.2|82921.6|82896.6|82947.7|82909.5|82921.6|82895.7|71
1622811530000|2021-06-04 12:58:50|82922.4|82897.4|82917|82892|82932.8|82897.4|82914.1|82877.2|76
1622811540000|2021-06-04 12:59:00|82916.7|82891.7|82917.1|82892.1|82933.8|82896.5|82913.7|82880.5|72
1622811550000|2021-06-04 12:59:10|82916.1|82891.1|82905.5|82880.5|82929.4|82892.4|82903.2|82868.6|71
1622811560000|2021-06-04 12:59:20|82905|82880|82916.2|82891.2|82929.2|82893.4|82904.1|82874|72
1622811570000|2021-06-04 12:59:30|82916.3|82891.3|82939.9|82889.9|82940.1|82897.2|82914.6|82879.5|67
1622811580000|2021-06-04 12:59:40|82939.5|82889.5|82937.6|82887.6|82939.5|82900.3|82919.2|82886|67
1622811590000|2021-06-04 12:59:50|82937.3|82887.3|82934.7|82884.7|82939.4|82896.5|82919.3|82881.1|62
1622811600000|2021-06-04 13:00:00|82931.9|82881.9|82922|82897|82939.5|82900.2|82922|82878.3|69
1622811610000|2021-06-04 13:00:10|82922.4|82897.4|82926.6|82876.6|82937.7|82901.5|82916.6|82875.5|63
1622811620000|2021-06-04 13:00:20|82926.2|82876.2|82922.6|82897.6|82931.5|82898.8|82914.1|82875.4|65
1622811630000|2021-06-04 13:00:30|82921.9|82896.9|82920.7|82895.7|82936.4|82897.9|82915.9|82878.4|58
1622811640000|2021-06-04 13:00:40|82922.4|82897.4|82935.4|82885.4|82935.6|82901.1|82922.4|82884.8|60
1622811650000|2021-06-04 13:00:50|82934.1|82884.1|82932.5|82882.5|82936|82901.5|82914|82880.3|61
1622811660000|2021-06-04 13:01:00|82930.1|82880.1|82931|82881|82933.5|82896.7|82917.3|82878.9|67
1622811670000|2021-06-04 13:01:10|82930.2|82880.2|82929.6|82879.6|82930.4|82891.9|82910.4|82869.3|65
1622811680000|2021-06-04 13:01:20|82930.1|82880.1|82933.5|82883.5|82940.8|82901.6|82920.5|82879.1|69
1622811690000|2021-06-04 13:01:30|82933.9|82883.9|82924.5|82874.5|82933.9|82890.4|82912.8|82872.5|58
1622811700000|2021-06-04 13:01:40|82924.2|82874.2|82942.6|82892.6|82948.9|82910|82922.8|82872.8|69
1622811710000|2021-06-04 13:01:50|82943.2|82893.2|82929.5|82904.5|82948.3|82906.1|82928.6|82889.6|60
1622811720000|2021-06-04 13:02:00|82929.3|82904.3|82925.9|82900.9|82947.9|82907.3|82924.3|82891.5|70
1622811730000|2021-06-04 13:02:10|82926.1|82901.1|82943.5|82918.5|82943.5|82918.5|82923.4|82898.4|60
1622811740000|2021-06-04 13:02:20|82942.6|82917.6|82941.2|82916.2|82955|82918.2|82937.9|82902|60
1622811750000|2021-06-04 13:02:30|82940.7|82915.7|82935.4|82910.4|82941.9|82916.9|82931.8|82906.8|67
1622811760000|2021-06-04 13:02:40|82935.9|82910.9|82937.1|82912.1|82939|82914|82928.2|82903.2|70
1622811770000|2021-06-04 13:02:50|82950.6|82900.6|82938.1|82913.1|82950.7|82914.1|82935.3|82899.7|66
1622811780000|2021-06-04 13:03:00|82939.3|82914.3|82933.5|82908.5|82939.3|82914.3|82928.2|82903.2|62
1622811790000|2021-06-04 13:03:10|82933.4|82908.4|82936.7|82911.7|82949.5|82912.7|82932.5|82897.7|52
1622811800000|2021-06-04 13:03:20|82936.8|82911.8|82934.4|82909.4|82936.8|82911.8|82929.8|82904.8|55
1622811810000|2021-06-04 13:03:30|82934.1|82909.1|82929.4|82904.4|82951.2|82913.7|82927.5|82900.9|62
1622811820000|2021-06-04 13:03:40|82928.9|82903.9|82924.7|82899.7|82931.1|82906.1|82924.6|82899.6|54
1622811830000|2021-06-04 13:03:50|82920.6|82895.6|82908.1|82858.1|82920.6|82895.6|82898.7|82855.7|67
1622811840000|2021-06-04 13:04:00|82907.8|82857.8|82891.4|82866.4|82907.8|82872.2|82887.7|82852.2|67
1622811850000|2021-06-04 13:04:10|82891.8|82866.8|82886.2|82861.2|82891.8|82866.8|82877.5|82852.5|72
1622811860000|2021-06-04 13:04:20|82887.4|82862.4|82889|82864|82902.3|82866.2|82885.6|82848.2|62
1622811870000|2021-06-04 13:04:30|82889.1|82864.1|82873.1|82848.1|82898.6|82864.4|82872.4|82840.8|77
1622811880000|2021-06-04 13:04:40|82874.8|82849.8|82876.3|82851.3|82882.8|82857.8|82874.1|82849.1|67
1622811890000|2021-06-04 13:04:50|82876.1|82851.1|82880.3|82855.3|82882|82857|82872.6|82847.6|65
1622811900000|2021-06-04 13:05:00|82880.8|82855.8|82885.6|82860.6|82896.4|82863|82879.8|82845|64
1622811910000|2021-06-04 13:05:10|82886.3|82861.3|82894.2|82869.2|82900.7|82875.7|82886.2|82861.2|67
1622811920000|2021-06-04 13:05:20|82894.5|82869.5|82889|82864|82895.3|82870.3|82884.9|82859.9|66
1622811930000|2021-06-04 13:05:30|82889.1|82864.1|82892.9|82867.9|82893.8|82868.8|82888.2|82863.2|57
1622811940000|2021-06-04 13:05:40|82892.4|82867.4|82899.2|82874.2|82903.9|82875.2|82887.9|82853.5|63
1622811950000|2021-06-04 13:05:50|82899.4|82874.4|82896.1|82871.1|82917.5|82879.4|82895.3|82865.5|66
1622811960000|2021-06-04 13:06:00|82895.5|82870.5|82895.9|82870.9|82905.7|82880.7|82893.3|82868.3|57
1622811970000|2021-06-04 13:06:10|82896.8|82871.8|82898.3|82873.3|82898.3|82873.3|82895.5|82870.5|46
1622811980000|2021-06-04 13:06:20|82898.4|82873.4|82900.7|82875.7|82903.1|82878.1|82898.4|82873.4|54
1622811990000|2021-06-04 13:06:30|82901|82876|82900.5|82875.5|82901.9|82876.9|82899.1|82874.1|55
1622812000000|2021-06-04 13:06:40|82900.3|82875.3|82909.3|82884.3|82910.8|82885.8|82900.3|82875.3|63
1622812010000|2021-06-04 13:06:50|82909.9|82884.9|82913.4|82888.4|82915.7|82890.7|82905.1|82880.1|55
1622812020000|2021-06-04 13:07:00|82914.1|82889.1|82898.5|82873.5|82917.2|82892.2|82897.8|82872.8|69
1622812030000|2021-06-04 13:07:10|82898.9|82873.9|82909.8|82884.8|82919.6|82887.3|82898.7|82869|63
1622812040000|2021-06-04 13:07:20|82909.7|82884.7|82900.4|82875.4|82923.1|82886.4|82899.7|82872.5|63
1622812050000|2021-06-04 13:07:30|82900.8|82875.8|82903.3|82878.3|82907|82882|82899.8|82874.8|61
1622812060000|2021-06-04 13:07:40|82903.4|82878.4|82905.8|82880.8|82917.1|82892.1|82902|82877|63
1622812070000|2021-06-04 13:07:50|82907.4|82882.4|82908.2|82883.2|82910.3|82885.3|82903|82878|56
1622812080000|2021-06-04 13:08:00|82908|82883|82894.6|82869.6|82908|82883|82894|82869|61
1622812090000|2021-06-04 13:08:10|82895.4|82870.4|82901.2|82876.2|82901.2|82876.2|82886.8|82861.8|66
1622812100000|2021-06-04 13:08:20|82901.1|82876.1|82905.2|82880.2|82909.2|82884.2|82900.3|82875.3|58
1622812110000|2021-06-04 13:08:30|82905.4|82880.4|82897.6|82872.6|82906.2|82881.2|82897.6|82872.6|69
1622812120000|2021-06-04 13:08:40|82897.9|82872.9|82877.5|82852.5|82897.9|82872.9|82871.1|82846.1|67
1622812130000|2021-06-04 13:08:50|82877.3|82852.3|82891.6|82866.6|82892.1|82867.1|82875.7|82850.7|69
1622812140000|2021-06-04 13:09:00|82890.8|82865.8|82892.4|82867.4|82899.9|82874.9|82890.8|82865.8|58
1622812150000|2021-06-04 13:09:10|82893.3|82868.3|82898.2|82873.2|82912.5|82874.8|82891.6|82855.1|68
1622812160000|2021-06-04 13:09:20|82898.7|82873.7|82893.3|82868.3|82904.3|82879.3|82892.2|82867.2|65
1622812170000|2021-06-04 13:09:30|82894|82869|82890.5|82865.5|82900.6|82869.1|82888.4|82850.5|48
1622812180000|2021-06-04 13:09:40|82890.4|82865.4|82897.4|82872.4|82898.4|82873.4|82889|82864|51
1622812190000|2021-06-04 13:09:50|82896|82871|82889.3|82864.3|82896|82871|82885.2|82860.2|53
1622812200000|2021-06-04 13:10:00|82889.5|82864.5|82873|82848|82889.6|82864.6|82870.2|82845.2|66
1622812210000|2021-06-04 13:10:10|82874|82849|82878|82853|82879.9|82854.9|82868.9|82843.9|56
1622812220000|2021-06-04 13:10:20|82877.9|82852.9|82895.6|82870.6|82903.7|82871|82877.5|82852.2|61
1622812230000|2021-06-04 13:10:30|82895.8|82870.8|82901.2|82876.2|82905.7|82880.7|82895.8|82870.8|55
1622812240000|2021-06-04 13:10:40|82901.1|82876.1|82898.1|82873.1|82910.1|82876.1|82893.2|82852.8|51
1622812250000|2021-06-04 13:10:50|82897.7|82872.7|82889.4|82864.4|82897.7|82872.7|82889.4|82864.4|53
1622812260000|2021-06-04 13:11:00|82903.1|82853.1|82893.3|82868.3|82903.1|82869.1|82883.2|82850.9|67
1622812270000|2021-06-04 13:11:10|82893.5|82868.5|82898.6|82873.6|82898.6|82873.6|82884.8|82859.8|64
1622812280000|2021-06-04 13:11:20|82913.9|82863.9|82904.8|82879.8|82922.3|82881.9|82900.4|82863.3|62
1622812290000|2021-06-04 13:11:30|82904.6|82879.6|82895.8|82870.8|82904.6|82879.6|82894|82869|60
1622812300000|2021-06-04 13:11:40|82896.5|82871.5|82907.1|82882.1|82919.6|82882.7|82896.1|82863.2|45
1622812310000|2021-06-04 13:11:50|82908.3|82883.3|82905.1|82880.1|82913.6|82888.6|82905.1|82880.1|57
1622812320000|2021-06-04 13:12:00|82905.3|82880.3|82907.4|82882.4|82908.3|82883.3|82898.3|82873.3|64
1622812330000|2021-06-04 13:12:10|82909.1|82884.1|82906|82881|82909.1|82884.1|82902|82877|46
1622812340000|2021-06-04 13:12:20|82905.9|82880.9|82909.2|82884.2|82923.8|82889.1|82903.4|82873.8|50
1622812350000|2021-06-04 13:12:30|82909.3|82884.3|82916.2|82891.2|82918.4|82893.4|82908.5|82883.5|55
1622812360000|2021-06-04 13:12:40|82915.8|82890.8|82917.5|82892.5|82918.6|82893.6|82915.5|82890.5|56
1622812370000|2021-06-04 13:12:50|82917.7|82892.7|82917.8|82892.8|82918.3|82893.3|82912.6|82887.6|59
1622812380000|2021-06-04 13:13:00|82918.2|82893.2|82927.8|82902.8|82931.6|82906.6|82917.6|82892.6|57
1622812390000|2021-06-04 13:13:10|82927.7|82902.7|82927.1|82902.1|82934.7|82909.7|82926.8|82901.8|57
1622812400000|2021-06-04 13:13:20|82926.2|82901.2|82926.8|82901.8|82927.1|82902.1|82923|82898|51
1622812410000|2021-06-04 13:13:30|82927.4|82902.4|82930|82905|82943.2|82905.5|82924.2|82891.9|59
1622812420000|2021-06-04 13:13:40|82930.1|82905.1|82924.6|82899.6|82930.4|82905.4|82924.6|82899.6|45
1622812430000|2021-06-04 13:13:50|82924.9|82899.9|82927.7|82902.7|82931.5|82906.5|82924.3|82899.3|46
1622812440000|2021-06-04 13:14:00|82927.1|82902.1|82924.1|82899.1|82927.9|82902.9|82923.6|82898.6|61
1622812450000|2021-06-04 13:14:10|82923.8|82898.8|82903.6|82878.6|82923.9|82898.9|82901.5|82876.5|55
1622812460000|2021-06-04 13:14:20|82904.1|82879.1|82915.3|82890.3|82915.3|82890.3|82901.8|82876.8|61
1622812470000|2021-06-04 13:14:30|82915.4|82890.4|82927.8|82902.8|82927.8|82902.8|82913|82888|51
1622812480000|2021-06-04 13:14:40|82927.4|82902.4|82924.5|82899.5|82927.4|82902.4|82921.2|82896.2|58
1622812490000|2021-06-04 13:14:50|82923.1|82898.1|82923.4|82898.4|82927.4|82902.4|82920.8|82895.8|61
1622812500000|2021-06-04 13:15:00|82923.5|82898.5|82896|82871|82923.5|82898.5|82895.8|82870.8|69
1622812510000|2021-06-04 13:15:10|82897.1|82872.1|82883.5|82858.5|82903.7|82872.1|82883.5|82850|58
1622812520000|2021-06-04 13:15:20|82883.8|82858.8|82894.3|82869.3|82900.8|82870.2|82883.4|82850.8|54
1622812530000|2021-06-04 13:15:30|82894.2|82869.2|82884|82859|82901.4|82869.7|82884|82848.2|46
1622812540000|2021-06-04 13:15:40|82883.9|82858.9|82884|82859|82884.9|82859.9|82881.4|82856.4|42
1622812550000|2021-06-04 13:15:50|82883.9|82858.9|82884|82859|82897.3|82860.2|82878.2|82844.7|55
1622812560000|2021-06-04 13:16:00|82883.9|82858.9|82877.7|82852.7|82883.9|82858.9|82877.6|82852.6|39
1622812570000|2021-06-04 13:16:10|82877.8|82852.8|82885.4|82860.4|82886.2|82861.2|82870.7|82845.7|60
1622812580000|2021-06-04 13:16:20|82886.1|82861.1|82880.7|82855.7|82886.5|82861.5|82878.6|82853.6|48
1622812590000|2021-06-04 13:16:30|82880|82855|82875.6|82850.6|82880.1|82855.1|82873.9|82848.9|49
1622812600000|2021-06-04 13:16:40|82875.2|82850.2|82884|82859|82889.4|82859.8|82875.2|82838.2|54
1622812610000|2021-06-04 13:16:50|82882.9|82857.9|82877.7|82852.7|82883.2|82858.2|82875.9|82850.9|51
1622812620000|2021-06-04 13:17:00|82877.6|82852.6|82880|82855|82881.8|82856.8|82874.6|82849.6|63
1622812630000|2021-06-04 13:17:10|82880.6|82855.6|82885.2|82860.2|82896.2|82862.2|82880.5|82846.2|56
1622812640000|2021-06-04 13:17:20|82885.3|82860.3|82888.4|82863.4|82906.5|82870.4|82884.6|82855.6|52
1622812650000|2021-06-04 13:17:30|82888.9|82863.9|82895.4|82870.4|82906.8|82875.4|82887.8|82856.7|53
1622812660000|2021-06-04 13:17:40|82895.6|82870.6|82885.9|82860.9|82901.1|82876.1|82885.9|82860.9|57
1622812670000|2021-06-04 13:17:50|82886.6|82861.6|82883.3|82858.3|82888.9|82863.9|82883.3|82858.3|54
1622812680000|2021-06-04 13:18:00|82883.1|82858.1|82883.3|82858.3|82888.5|82863.5|82881.3|82856.3|61
1622812690000|2021-06-04 13:18:10|82882.9|82857.9|82886.3|82861.3|82891|82866|82881.6|82856.6|69
1622812700000|2021-06-04 13:18:20|82887.3|82862.3|82887.7|82862.7|82892.6|82867.6|82885.1|82860.1|64
1622812710000|2021-06-04 13:18:30|82887|82862|82892.1|82867.1|82892.1|82867.1|82882.4|82857.4|61
1622812720000|2021-06-04 13:18:40|82893.2|82868.2|82890.4|82865.4|82901.9|82869.3|82884.7|82850.1|59
1622812730000|2021-06-04 13:18:50|82889.9|82864.9|82906.1|82856.1|82907.2|82870.9|82889.9|82853.5|53
1622812740000|2021-06-04 13:19:00|82905.9|82855.9|82895.2|82870.2|82905.9|82872|82894.6|82855.9|35
1622812750000|2021-06-04 13:19:10|82895.9|82870.9|82887.1|82862.1|82895.9|82870.9|82886.4|82861.4|50
1622812760000|2021-06-04 13:19:20|82887.4|82862.4|82898.6|82873.6|82899.4|82874.4|82887.2|82862.2|51
1622812770000|2021-06-04 13:19:30|82897.1|82872.1|82894.6|82869.6|82897.5|82872.5|82893.7|82868.7|57
1622812780000|2021-06-04 13:19:40|82894.8|82869.8|82890|82865|82894.8|82869.8|82890|82865|55
1622812790000|2021-06-04 13:19:50|82890.9|82865.9|82893.3|82868.3|82899|82874|82890.5|82865.5|57
1622812800000|2021-06-04 13:20:00|82893.5|82868.5|82895.1|82870.1|82895.4|82870.4|82892.3|82867.3|40
1622812810000|2021-06-04 13:20:10|82895.3|82870.3|82884.6|82859.6|82895.7|82870.7|82883.9|82858.9|57
1622812820000|2021-06-04 13:20:20|82884.7|82859.7|82883.6|82858.6|82888.3|82863.3|82881.8|82856.8|59
1622812830000|2021-06-04 13:20:30|82883.2|82858.2|82861.4|82836.4|82884.1|82859.1|82861.3|82836.3|65
1622812840000|2021-06-04 13:20:40|82861.2|82836.2|82872.2|82847.2|82872.3|82847.3|82861.2|82836.2|64
1622812850000|2021-06-04 13:20:50|82872.5|82847.5|82874.3|82849.3|82877.5|82852.5|82870.4|82845.4|57
1622812860000|2021-06-04 13:21:00|82874.5|82849.5|82883.5|82858.5|82884.7|82859.7|82872.8|82847.8|65
1622812870000|2021-06-04 13:21:10|82883.7|82858.7|82875.3|82850.3|82883.8|82858.8|82873.1|82848.1|66
1622812880000|2021-06-04 13:21:20|82875.1|82850.1|82871.3|82846.3|82876.5|82851.5|82870.1|82845.1|55
1622812890000|2021-06-04 13:21:30|82869.9|82844.9|82873.7|82848.7|82876.6|82851.6|82868.7|82843.7|61
1622812900000|2021-06-04 13:21:40|82873.6|82848.6|82877.4|82852.4|82879.8|82854.8|82873.6|82848.6|49
1622812910000|2021-06-04 13:21:50|82877.5|82852.5|82873.3|82848.3|82881.4|82856.4|82872.9|82847.9|47
1622812920000|2021-06-04 13:22:00|82872.4|82847.4|82872.3|82847.3|82876|82851|82868.2|82843.2|59
1622812930000|2021-06-04 13:22:10|82871.1|82846.1|82873.7|82848.7|82875.5|82850.5|82867.8|82842.8|60
1622812940000|2021-06-04 13:22:20|82873.9|82848.9|82875.2|82850.2|82877.4|82852.4|82873|82848|45
1622812950000|2021-06-04 13:22:30|82874.9|82849.9|82877.9|82852.9|82878.6|82853.6|82874.8|82849.8|51
1622812960000|2021-06-04 13:22:40|82878|82853|82876.7|82851.7|82878.5|82853.5|82873.9|82848.9|53
1622812970000|2021-06-04 13:22:50|82876.8|82851.8|82871.7|82846.7|82879.1|82854.1|82871.7|82846.7|52
1622812980000|2021-06-04 13:23:00|82871.5|82846.5|82874.3|82849.3|82874.4|82849.4|82870.8|82845.8|41
1622812990000|2021-06-04 13:23:10|82874.6|82849.6|82870.4|82845.4|82882.6|82857.6|82869.9|82844.9|50
1622813000000|2021-06-04 13:23:20|82870.1|82845.1|82869|82844|82871.4|82846.4|82868.2|82843.2|50
1622813010000|2021-06-04 13:23:30|82868.8|82843.8|82869.2|82844.2|82869.5|82844.5|82867.3|82842.3|39
1622813020000|2021-06-04 13:23:40|82869.1|82844.1|82862.9|82837.9|82871.6|82845.4|82860.3|82821.1|37
1622813030000|2021-06-04 13:23:50|82862.3|82837.3|82859.4|82834.4|82878.4|82840.3|82859.3|82828.4|33
1622813040000|2021-06-04 13:24:00|82859.2|82834.2|82849.2|82824.2|82863|82838|82849.2|82824.2|39
1622813050000|2021-06-04 13:24:10|82848.6|82823.6|82851.1|82826.1|82851.1|82826.1|82847.3|82822.3|36
1622813060000|2021-06-04 13:24:20|82850.8|82825.8|82855|82830|82855.2|82830.2|82848.2|82823.2|37
1622813070000|2021-06-04 13:24:30|82855.2|82830.2|82849.4|82824.4|82856.3|82831.3|82847|82822|41
1622813080000|2021-06-04 13:24:40|82849.2|82824.2|82849.8|82824.8|82853.6|82828.6|82848.3|82823.3|36
1622813090000|2021-06-04 13:24:50|82849.9|82824.9|82852.4|82827.4|82852.4|82827.4|82849.7|82824.7|31
1622813100000|2021-06-04 13:25:00|82851.3|82826.3|82849.4|82824.4|82851.6|82826.6|82844.1|82819.1|32
1622813110000|2021-06-04 13:25:10|82848.7|82823.7|82854.7|82829.7|82855.8|82830.8|82848.7|82823.7|40
1622813120000|2021-06-04 13:25:20|82854.8|82829.8|82848.4|82823.4|82855.1|82830.1|82847.7|82822.7|40
1622813130000|2021-06-04 13:25:30|82849.6|82824.6|82851.7|82826.7|82853.5|82828.5|82848|82823|36
1622813140000|2021-06-04 13:25:40|82851.5|82826.5|82847.6|82822.6|82853.9|82828.9|82847.6|82822.6|36
1622813150000|2021-06-04 13:25:50|82847.8|82822.8|82849.1|82824.1|82849.9|82824.9|82847.2|82822.2|35
1622813160000|2021-06-04 13:26:00|82849.9|82824.9|82850.6|82825.6|82858.6|82833.6|82849.1|82824.1|40
1622813170000|2021-06-04 13:26:10|82850.8|82825.8|82851.5|82826.5|82852.6|82827.6|82846.8|82821.8|34
1622813180000|2021-06-04 13:26:20|82850.6|82825.6|82855.3|82830.3|82860.7|82835.7|82850.6|82825.6|34
1622813190000|2021-06-04 13:26:30|82854.7|82829.7|82852.5|82827.5|82858.8|82833.8|82848.4|82823.4|38
1622813200000|2021-06-04 13:26:40|82853|82828|82862.8|82837.8|82862.8|82837.8|82852.2|82827.2|40
1622813210000|2021-06-04 13:26:50|82862.9|82837.9|82865.1|82840.1|82865.1|82840.1|82860.4|82835.4|39
1622813220000|2021-06-04 13:27:00|82863.8|82838.8|82865.4|82840.4|82879.1|82844.8|82861.7|82829.1|39
1622813230000|2021-06-04 13:27:10|82866.9|82841.9|82870.2|82845.2|82870.8|82845.8|82865.6|82840.6|38
1622813240000|2021-06-04 13:27:20|82869.8|82844.8|82867.2|82842.2|82870|82845|82866.5|82841.5|33
1622813250000|2021-06-04 13:27:30|82867.4|82842.4|82870.5|82845.5|82880.8|82847.3|82866.1|82829.9|39
1622813260000|2021-06-04 13:27:40|82871.2|82846.2|82875.6|82850.6|82877|82852|82869.9|82844.9|38
1622813270000|2021-06-04 13:27:50|82875.5|82850.5|82876.5|82851.5|82878.9|82853.9|82873|82848|40
1622813280000|2021-06-04 13:28:00|82876.4|82851.4|82868.3|82843.3|82879.1|82854.1|82867.7|82842.7|39
1622813290000|2021-06-04 13:28:10|82867.6|82842.6|82860.5|82835.5|82869.7|82844.7|82857.3|82832.3|40
1622813300000|2021-06-04 13:28:20|82860.8|82835.8|82847.1|82822.1|82861.8|82836.8|82846.2|82821.2|32
1622813310000|2021-06-04 13:28:30|82846.8|82821.8|82845.9|82820.9|82848.9|82823.9|82845.2|82820.2|38
1622813320000|2021-06-04 13:28:40|82845.5|82820.5|82849.9|82824.9|82849.9|82824.9|82845.5|82820.5|38
1622813330000|2021-06-04 13:28:50|82851|82826|82847.8|82822.8|82853.5|82828.5|82847.8|82822.8|35
1622813340000|2021-06-04 13:29:00|82848.3|82823.3|82843.8|82818.8|82848.8|82823.8|82843.8|82818.8|39
1622813350000|2021-06-04 13:29:10|82844.1|82819.1|82843.2|82818.2|82845.6|82820.6|82842.8|82817.8|33
1622813360000|2021-06-04 13:29:20|82843.3|82818.3|82845.3|82820.3|82845.3|82820.3|82842.4|82817.4|32
1622813370000|2021-06-04 13:29:30|82845.5|82820.5|82844.6|82819.6|82845.9|82820.9|82843.2|82818.2|32
1622813380000|2021-06-04 13:29:40|82843.9|82818.9|82841.5|82816.5|82843.9|82818.9|82837.4|82812.4|40
1622813390000|2021-06-04 13:29:50|82841.2|82816.2|82847.1|82822.1|82849.1|82824.1|82841.2|82816.2|39
1622813400000|2021-06-04 13:30:00|82846.8|82821.8|82849|82824|82849|82824|82842.6|82817.6|44
1622813410000|2021-06-04 13:30:10|82848.8|82823.8|82848.2|82823.2|82853.5|82828.5|82848.2|82823.2|38
1622813420000|2021-06-04 13:30:20|82848.5|82823.5|82841.4|82816.4|82848.6|82823.6|82839.4|82814.4|40
1622813430000|2021-06-04 13:30:30|82840.9|82815.9|82846.6|82821.6|82849.3|82824.3|82840.5|82815.5|40
1622813440000|2021-06-04 13:30:40|82846.8|82821.8|82846.1|82821.1|82849.3|82824.3|82843.3|82818.3|42
1622813450000|2021-06-04 13:30:50|82846.4|82821.4|82841.2|82816.2|82846.4|82821.4|82840.3|82815.3|39
1622813460000|2021-06-04 13:31:00|82842.5|82817.5|82850.5|82825.5|82850.9|82825.9|82841.2|82816.2|41
1622813470000|2021-06-04 13:31:10|82851|82826|82852.2|82827.2|82852.7|82827.7|82850.1|82825.1|25
1622813480000|2021-06-04 13:31:20|82852.1|82827.1|82854.4|82829.4|82855.5|82830.5|82851.6|82826.6|39
1622813490000|2021-06-04 13:31:30|82854.6|82829.6|82853.7|82828.7|82855.7|82830.7|82844.8|82819.8|40
1622813500000|2021-06-04 13:31:40|82853.4|82828.4|82853|82828|82854.4|82829.4|82848.2|82823.2|41
1622813510000|2021-06-04 13:31:50|82851.3|82826.3|82845.7|82820.7|82851.3|82826.3|82843.7|82818.7|43
1622813520000|2021-06-04 13:32:00|82844.3|82819.3|82844.6|82819.6|82847.9|82822.9|82841.8|82816.8|39
1622813530000|2021-06-04 13:32:10|82847.7|82822.7|82840.6|82815.6|82847.7|82822.7|82839.8|82814.8|34
1622813540000|2021-06-04 13:32:20|82840.8|82815.8|82839.3|82814.3|82841.4|82816.4|82833.3|82808.3|41
1622813550000|2021-06-04 13:32:30|82839.6|82814.6|82841.2|82816.2|82841.2|82816.2|82835.3|82810.3|38
1622813560000|2021-06-04 13:32:40|82840.7|82815.7|82841.6|82816.6|82842.7|82817.7|82840.7|82815.7|33
1622813570000|2021-06-04 13:32:50|82841.2|82816.2|82842.4|82817.4|82842.4|82817.4|82839|82814|37
1622813580000|2021-06-04 13:33:00|82843.7|82818.7|82844.2|82819.2|82844.9|82819.9|82840.4|82815.4|40
1622813590000|2021-06-04 13:33:10|82846.7|82821.7|82846.3|82821.3|82846.8|82821.8|82840.5|82815.5|42
1622813600000|2021-06-04 13:33:20|82846.5|82821.5|82843.2|82818.2|82846.5|82821.5|82840.8|82815.8|39
1622813610000|2021-06-04 13:33:30|82843.4|82818.4|82844.7|82819.7|82844.8|82819.8|82842.1|82817.1|33
1622813620000|2021-06-04 13:33:40|82844.3|82819.3|82854.2|82829.2|82854.3|82829.3|82844.3|82819.3|38
1622813630000|2021-06-04 13:33:50|82853.9|82828.9|82856|82831|82856.6|82831.6|82853.8|82828.8|26
1622813640000|2021-06-04 13:34:00|82856.4|82831.4|82845.6|82820.6|82856.4|82831.4|82839.3|82814.3|41
1622813650000|2021-06-04 13:34:10|82845.5|82820.5|82849.2|82824.2|82852|82827|82845.3|82820.3|37
1622813660000|2021-06-04 13:34:20|82849.5|82824.5|82848.8|82823.8|82849.6|82824.6|82845.5|82820.5|35
1622813670000|2021-06-04 13:34:30|82847.8|82822.8|82842.1|82817.1|82849.8|82824.8|82841.5|82816.5|31
1622813680000|2021-06-04 13:34:40|82842.7|82817.7|82842|82817|82843.6|82818.6|82840.5|82815.5|37
1622813690000|2021-06-04 13:34:50|82842.2|82817.2|82843|82818|82844.5|82819.5|82842.2|82817.2|32
1622813700000|2021-06-04 13:35:00|82841.6|82816.6|82841.1|82816.1|82842.9|82817.9|82840.1|82815.1|38
1622813710000|2021-06-04 13:35:10|82840.9|82815.9|82841.9|82816.9|82843.8|82818.8|82840.8|82815.8|28
1622813720000|2021-06-04 13:35:20|82842.1|82817.1|82842.1|82817.1|82844.7|82819.7|82841.4|82816.4|39
1622813730000|2021-06-04 13:35:30|82841.7|82816.7|82840.4|82815.4|82842.2|82817.2|82840.4|82815.4|26
1622813740000|2021-06-04 13:35:40|82840|82815|82839.8|82814.8|82842.3|82817.3|82837.8|82812.8|38
1622813750000|2021-06-04 13:35:50|82839.7|82814.7|82843.4|82818.4|82845.6|82820.6|82838.8|82813.8|41
1622813760000|2021-06-04 13:36:00|82842.6|82817.6|82840.7|82815.7|82843.4|82818.4|82837.8|82812.8|43
1622813770000|2021-06-04 13:36:10|82840.9|82815.9|82837.6|82812.6|82843.7|82818.7|82837.6|82812.6|35
1622813780000|2021-06-04 13:36:20|82838.3|82813.3|82839.7|82814.7|82858.4|82821|82834.8|82805.3|41
1622813790000|2021-06-04 13:36:30|82839.1|82814.1|82839|82814|82840.4|82815.4|82838.3|82813.3|34
1622813800000|2021-06-04 13:36:40|82838.9|82813.9|82842.2|82817.2|82843.5|82818.5|82838.9|82813.9|32
1622813810000|2021-06-04 13:36:50|82841.8|82816.8|82843.5|82818.5|82844.4|82819.4|82841.1|82816.1|38
1622813820000|2021-06-04 13:37:00|82844.2|82819.2|82842.5|82817.5|82844.2|82819.2|82841.7|82816.7|37
1622813830000|2021-06-04 13:37:10|82842|82817|82849.2|82824.2|82851.1|82826.1|82840.9|82815.9|40
1622813840000|2021-06-04 13:37:20|82848.9|82823.9|82841.1|82816.1|82851.9|82826.9|82838.5|82813.5|40
1622813850000|2021-06-04 13:37:30|82841.4|82816.4|82844.2|82819.2|82844.5|82819.5|82836.7|82811.7|34
1622813860000|2021-06-04 13:37:40|82845.3|82820.3|82853.9|82828.9|82854.9|82829.9|82845.1|82820.1|33
1622813870000|2021-06-04 13:37:50|82854|82829|82853.5|82828.5|82866.5|82831.8|82846.8|82816.5|38
1622813880000|2021-06-04 13:38:00|82853.6|82828.6|82860|82835|82860|82835|82851.9|82826.9|37
1622813890000|2021-06-04 13:38:10|82859.7|82834.7|82856.1|82831.1|82860.2|82835.2|82854.3|82829.3|38
1622813900000|2021-06-04 13:38:20|82855.9|82830.9|82857.8|82832.8|82861.1|82836.1|82855.6|82830.6|35
1622813910000|2021-06-04 13:38:30|82857.5|82832.5|82856.4|82831.4|82859|82834|82855.4|82830.4|33
1622813920000|2021-06-04 13:38:40|82856.1|82831.1|82857.1|82832.1|82857.3|82832.3|82854.4|82829.4|33
1622813930000|2021-06-04 13:38:50|82855.7|82830.7|82854.1|82829.1|82856.5|82831.5|82853.4|82828.4|33
1622813940000|2021-06-04 13:39:00|82853.9|82828.9|82851.4|82826.4|82854.4|82829.4|82849.7|82824.7|35
1622813950000|2021-06-04 13:39:10|82850.9|82825.9|82849.1|82824.1|82851.2|82826.2|82848.9|82823.9|25
1622813960000|2021-06-04 13:39:20|82849.6|82824.6|82848.9|82823.9|82850.8|82825.8|82848.9|82823.9|23
1622813970000|2021-06-04 13:39:30|82846.4|82821.4|82846.8|82821.8|82848.8|82823.8|82843|82818|34
1622813980000|2021-06-04 13:39:40|82847.2|82822.2|82849|82824|82849.7|82824.7|82846|82821|30
1622813990000|2021-06-04 13:39:50|82849.4|82824.4|82852.5|82827.5|82854.1|82829.1|82848.6|82823.6|35
1622814000000|2021-06-04 13:40:00|82852.4|82827.4|82849.4|82824.4|82852.6|82827.6|82846.3|82821.3|40
1622814010000|2021-06-04 13:40:10|82849.7|82824.7|82852.9|82827.9|82853.9|82828.9|82849.7|82824.7|31
1622814020000|2021-06-04 13:40:20|82852.7|82827.7|82858.7|82833.7|82859.9|82834.9|82851.6|82826.6|33
1622814030000|2021-06-04 13:40:30|82859.8|82834.8|82867.8|82842.8|82868.2|82843.2|82859.6|82834.6|34
1622814040000|2021-06-04 13:40:40|82868|82843|82868.2|82843.2|82870.6|82845.6|82862.3|82837.3|36
1622814050000|2021-06-04 13:40:50|82867.4|82842.4|82849.8|82824.8|82867.4|82842.4|82849.8|82824.8|36
1622814060000|2021-06-04 13:41:00|82849.7|82824.7|82855|82830|82855.7|82830.7|82849.7|82824.7|36
1622814070000|2021-06-04 13:41:10|82854.4|82829.4|82845.9|82820.9|82854.4|82829.4|82845.5|82820.5|35
1622814080000|2021-06-04 13:41:20|82845.6|82820.6|82841.3|82816.3|82845.6|82820.6|82838|82813|39
1622814090000|2021-06-04 13:41:30|82841.2|82816.2|82841.1|82816.1|82841.9|82816.9|82840|82815|32
1622814100000|2021-06-04 13:41:40|82841.6|82816.6|82843.9|82818.9|82844.9|82819.9|82841.1|82816.1|32
1622814110000|2021-06-04 13:41:50|82843.6|82818.6|82846.1|82821.1|82847.4|82822.4|82843.3|82818.3|28
1622814120000|2021-06-04 13:42:00|82843.8|82818.8|82854.8|82829.8|82858.4|82833.4|82842.6|82817.6|37
1622814130000|2021-06-04 13:42:10|82855.6|82830.6|82859.8|82834.8|82872.9|82847.9|82855.6|82830.6|36
1622814140000|2021-06-04 13:42:20|82859.7|82834.7|82871.9|82846.9|82872.3|82847.3|82859.1|82834.1|36
1622814150000|2021-06-04 13:42:30|82872.9|82847.9|82867.8|82842.8|82872.9|82847.9|82867.2|82842.2|32
1622814160000|2021-06-04 13:42:40|82868.8|82843.8|82871.3|82846.3|82872.3|82847.3|82867.7|82842.7|22
1622814170000|2021-06-04 13:42:50|82871.8|82846.8|82870.5|82845.5|82871.8|82846.8|82869.6|82844.6|26
1622814180000|2021-06-04 13:43:00|82870.3|82845.3|82870|82845|82872|82847|82869|82844|30
1622814190000|2021-06-04 13:43:10|82869.4|82844.4|82873.4|82848.4|82876|82851|82869.4|82844.4|25
1622814200000|2021-06-04 13:43:20|82874.1|82849.1|82873.4|82848.4|82874.2|82849.2|82869.7|82844.7|33
1622814210000|2021-06-04 13:43:30|82872.7|82847.7|82871.6|82846.6|82873.8|82848.8|82871.2|82846.2|31
1622814220000|2021-06-04 13:43:40|82872.2|82847.2|82856.5|82831.5|82872.7|82847.7|82856|82831|37
1622814230000|2021-06-04 13:43:50|82856.2|82831.2|82848.8|82823.8|82857|82832|82847.1|82822.1|36
1622814240000|2021-06-04 13:44:00|82849|82824|82845.5|82820.5|82849|82824|82843.3|82818.3|34
1622814250000|2021-06-04 13:44:10|82845.7|82820.7|82843.9|82818.9|82847.5|82822.5|82842.9|82817.9|34
1622814260000|2021-06-04 13:44:20|82843.2|82818.2|82837.7|82812.7|82845.5|82820.5|82833.5|82808.5|34
1622814270000|2021-06-04 13:44:30|82838.6|82813.6|82837.1|82812.1|82838.8|82813.8|82836.3|82811.3|36
1622814280000|2021-06-04 13:44:40|82837.6|82812.6|82838.1|82813.1|82838.9|82813.9|82835.5|82810.5|37
1622814290000|2021-06-04 13:44:50|82837.8|82812.8|82845.1|82820.1|82845.1|82820.1|82834.9|82809.9|32
1622814300000|2021-06-04 13:45:00|82844.9|82819.9|82837.8|82812.8|82844.9|82819.9|82837.8|82812.8|40
1622814310000|2021-06-04 13:45:10|82837.7|82812.7|82840.9|82815.9|82840.9|82815.9|82837.6|82812.6|32
1622814320000|2021-06-04 13:45:20|82842.9|82817.9|82845.5|82820.5|82847.4|82822.4|82842.2|82817.2|36
1622814330000|2021-06-04 13:45:30|82845.7|82820.7|82844.7|82819.7|82848.5|82823.5|82844.2|82819.2|30
1622814340000|2021-06-04 13:45:40|82844.8|82819.8|82840.1|82815.1|82844.8|82819.8|82839.4|82814.4|35
1622814350000|2021-06-04 13:45:50|82840.4|82815.4|82838.1|82813.1|82844|82819|82836.8|82811.8|36
1622814360000|2021-06-04 13:46:00|82837.8|82812.8|82829.3|82804.3|82838.2|82813.2|82825|82800|44
1622814370000|2021-06-04 13:46:10|82830.2|82805.2|82836.6|82811.6|82836.6|82811.6|82826.4|82801.4|39
1622814380000|2021-06-04 13:46:20|82836.1|82811.1|82841|82816|82841|82816|82835.6|82810.6|41
1622814390000|2021-06-04 13:46:30|82839.9|82814.9|82840.5|82815.5|82840.8|82815.8|82834.8|82809.8|36
1622814400000|2021-06-04 13:46:40|82841|82816|82840.3|82815.3|82843.9|82818.9|82840.2|82815.2|41
1622814410000|2021-06-04 13:46:50|82840.9|82815.9|82837.1|82812.1|82842.8|82817.8|82837|82812|38
1622814420000|2021-06-04 13:47:00|82837.7|82812.7|82832.1|82807.1|82837.9|82812.9|82830.5|82805.5|41
1622814430000|2021-06-04 13:47:10|82832.2|82807.2|82833.2|82808.2|82838.3|82813.3|82832.2|82807.2|30
1622814440000|2021-06-04 13:47:20|82832.6|82807.6|82849.5|82824.5|82850.1|82825.1|82828.2|82803.2|43
1622814450000|2021-06-04 13:47:30|82847.7|82822.7|82852.6|82827.6|82855.3|82830.3|82846.6|82821.6|41
1622814460000|2021-06-04 13:47:40|82852.5|82827.5|82843|82818|82857|82828.7|82842.6|82806.2|42
1622814470000|2021-06-04 13:47:50|82843.5|82818.5|82842.5|82817.5|82845.8|82820.8|82840.6|82815.6|37
1622814480000|2021-06-04 13:48:00|82842.3|82817.3|82838.7|82813.7|82844.7|82819.7|82836|82811|41
1622814490000|2021-06-04 13:48:10|82839.8|82814.8|82846|82821|82846.6|82821.6|82835|82810|40
1622814500000|2021-06-04 13:48:20|82845.8|82820.8|82852.2|82827.2|82852.2|82827.2|82844.8|82819.8|41
1622814510000|2021-06-04 13:48:30|82851.9|82826.9|82837.8|82812.8|82851.9|82826.9|82837.8|82812.8|46
1622814520000|2021-06-04 13:48:40|82835.1|82810.1|82828.9|82803.9|82836.5|82811.5|82827.1|82802.1|62
1622814530000|2021-06-04 13:48:50|82829.1|82804.1|82825.8|82800.8|82829.5|82804.5|82823|82798|68
1622814540000|2021-06-04 13:49:00|82826.2|82801.2|82837|82812|82838.9|82813.9|82826.2|82801.2|56
1622814550000|2021-06-04 13:49:10|82837.7|82812.7|82830.5|82805.5|82841.7|82816.7|82828.4|82803.4|60
1622814560000|2021-06-04 13:49:20|82830.2|82805.2|82833.5|82808.5|82836.6|82811.6|82829|82804|58
1622814570000|2021-06-04 13:49:30|82836.1|82811.1|82833.6|82808.6|82836.3|82811.3|82831.2|82806.2|57
1622814580000|2021-06-04 13:49:40|82832.6|82807.6|82838.6|82813.6|82839.3|82814.3|82832.4|82807.4|39
1622814590000|2021-06-04 13:49:50|82839.1|82814.1|82837.5|82812.5|82843|82818|82837.5|82812.5|41
1622814600000|2021-06-04 13:50:00|82837.8|82812.8|82820.3|82795.3|82837.8|82812.8|82816.1|82782.2|53
1622814610000|2021-06-04 13:50:10|82819.4|82794.4|82820.2|82795.2|82822.1|82797.1|82819.4|82794.4|35
1622814620000|2021-06-04 13:50:20|82820.3|82795.3|82825|82800|82825.5|82800.5|82818.6|82793.6|40
1622814630000|2021-06-04 13:50:30|82824.8|82799.8|82821.9|82796.9|82824.9|82799.9|82821|82796|45
1622814640000|2021-06-04 13:50:40|82822|82797|82818.2|82793.2|82822.5|82797.5|82817.5|82792.5|44
1622814650000|2021-06-04 13:50:50|82818.3|82793.3|82818.8|82793.8|82819.4|82794.4|82815.1|82790.1|50
1622814660000|2021-06-04 13:51:00|82818.6|82793.6|82822.7|82797.7|82822.7|82797.7|82817.6|82792.6|53
1622814670000|2021-06-04 13:51:10|82822.6|82797.6|82819.5|82794.5|82823.7|82798.7|82818.3|82793.3|43
1622814680000|2021-06-04 13:51:20|82819.3|82794.3|82817.1|82792.1|82820.4|82795.4|82813.9|82788.9|56
1622814690000|2021-06-04 13:51:30|82817.5|82792.5|82812.5|82787.5|82817.5|82792.5|82810.6|82785.6|56
1622814700000|2021-06-04 13:51:40|82812.3|82787.3|82813.3|82788.3|82814.8|82789.8|82811.1|82786.1|45
1622814710000|2021-06-04 13:51:50|82813.1|82788.1|82812.7|82787.7|82813.9|82788.9|82811.3|82786.3|45
1622814720000|2021-06-04 13:52:00|82813.9|82788.9|82814.4|82789.4|82815.2|82790.2|82812.4|82787.4|48
1622814730000|2021-06-04 13:52:10|82814.5|82789.5|82813.3|82788.3|82814.5|82789.5|82811.7|82786.7|47
1622814740000|2021-06-04 13:52:20|82814.5|82789.5|82805.7|82780.7|82815.1|82790.1|82805.4|82780.4|53
1622814750000|2021-06-04 13:52:30|82806.1|82781.1|82804.3|82779.3|82806.3|82781.3|82803.6|82778.6|44
1622814760000|2021-06-04 13:52:40|82804.4|82779.4|82802.3|82777.3|82804.4|82779.4|82802.3|82777.3|35
1622814770000|2021-06-04 13:52:50|82802.6|82777.6|82789.8|82764.8|82804.9|82779.9|82789.1|82764.1|37
1622814780000|2021-06-04 13:53:00|82789.3|82764.3|82787.2|82762.2|82791.9|82766.9|82786.7|82761.7|65
1622814790000|2021-06-04 13:53:10|82786.8|82761.8|82789.4|82764.4|82790.5|82765.5|82786.6|82761.6|53
1622814800000|2021-06-04 13:53:20|82788.9|82763.9|82788.9|82763.9|82790.3|82765.3|82788.1|82763.1|56
1622814810000|2021-06-04 13:53:30|82788.8|82763.8|82797.2|82772.2|82797.2|82772.2|82787.4|82762.4|53
1622814820000|2021-06-04 13:53:40|82796.5|82771.5|82787.7|82762.7|82797.4|82772.4|82787.7|82762.7|64
1622814830000|2021-06-04 13:53:50|82788.6|82763.6|82798.6|82748.6|82800.6|82764.7|82785.3|82748.1|60
1622814840000|2021-06-04 13:54:00|82798.3|82748.3|82784.2|82759.2|82798.6|82760.8|82780.6|82747|67
1622814850000|2021-06-04 13:54:10|82783.7|82758.7|82766.8|82741.8|82785.5|82760.5|82765.9|82740.9|55
1622814860000|2021-06-04 13:54:20|82766|82741|82762|82737|82766|82741|82762|82737|45
1622814870000|2021-06-04 13:54:30|82761.3|82736.3|82793.1|82768.1|82794.4|82769.4|82761.3|82736.3|71
1622814880000|2021-06-04 13:54:40|82792.6|82767.6|82800|82775|82801.8|82776.8|82791.3|82766.3|56
1622814890000|2021-06-04 13:54:50|82801|82776|82805.3|82780.3|82813.1|82788.1|82796.9|82771.9|57
1622814900000|2021-06-04 13:55:00|82806|82781|82806.5|82781.5|82816.8|82784.1|82802.8|82766.8|61
1622814910000|2021-06-04 13:55:10|82807.7|82782.7|82809.3|82784.3|82811.1|82786.1|82806|82781|63
1622814920000|2021-06-04 13:55:20|82808|82783|82812.3|82787.3|82812.9|82787.9|82807|82782|50
1622814930000|2021-06-04 13:55:30|82812.1|82787.1|82810.3|82785.3|82812.1|82787.1|82807.7|82782.7|45
1622814940000|2021-06-04 13:55:40|82810.4|82785.4|82808|82783|82810.5|82785.5|82808|82783|44
1622814950000|2021-06-04 13:55:50|82807.8|82782.8|82808.4|82783.4|82810.7|82785.7|82807.8|82782.8|42
1622814960000|2021-06-04 13:56:00|82809|82784|82805.8|82780.8|82809|82784|82803.2|82778.2|52
1622814970000|2021-06-04 13:56:10|82805.9|82780.9|82792.6|82767.6|82805.9|82780.9|82789.5|82764.5|57
1622814980000|2021-06-04 13:56:20|82792.1|82767.1|82799.6|82774.6|82802.6|82777.6|82792.1|82767.1|49
1622814990000|2021-06-04 13:56:30|82799.2|82774.2|82795|82770|82799.8|82774.8|82794.5|82769.5|55
1622815000000|2021-06-04 13:56:40|82794.6|82769.6|82796.7|82771.7|82796.8|82771.8|82793.6|82768.6|57
1622815010000|2021-06-04 13:56:50|82796.3|82771.3|82795|82770|82796.3|82771.3|82794.9|82769.9|40
1622815020000|2021-06-04 13:57:00|82794.9|82769.9|82794.6|82769.6|82799.7|82774.7|82794.2|82769.2|53
1622815030000|2021-06-04 13:57:10|82794.5|82769.5|82789.6|82764.6|82794.5|82769.5|82789.1|82764.1|57
1622815040000|2021-06-04 13:57:20|82788.8|82763.8|82794.3|82769.3|82808.4|82770.1|82788.8|82756.9|51
1622815050000|2021-06-04 13:57:30|82794.4|82769.4|82791.1|82766.1|82794.8|82769.8|82790.5|82765.5|37
1622815060000|2021-06-04 13:57:40|82791.3|82766.3|82799|82749|82802.3|82766.3|82788.2|82748.2|56
1622815070000|2021-06-04 13:57:50|82798.8|82748.8|82804.4|82754.4|82804.7|82767.2|82791.6|82747.5|49
1622815080000|2021-06-04 13:58:00|82804.5|82754.5|82805.4|82755.4|82806.2|82756.2|82803.9|82753.9|46
1622815090000|2021-06-04 13:58:10|82805.5|82755.5|82799.3|82774.3|82811.3|82774.3|82797.8|82755.1|45
1622815100000|2021-06-04 13:58:20|82798.1|82773.1|82796.9|82771.9|82799.1|82774.1|82796.3|82771.3|52
1622815110000|2021-06-04 13:58:30|82796.6|82771.6|82796.8|82771.8|82798.8|82773.8|82794.7|82769.7|61
1622815120000|2021-06-04 13:58:40|82797.2|82772.2|82799.1|82774.1|82800.8|82775.8|82797.1|82772.1|54
1622815130000|2021-06-04 13:58:50|82798.4|82773.4|82796.4|82771.4|82800.7|82775.7|82796.4|82771.4|51
1622815140000|2021-06-04 13:59:00|82796.5|82771.5|82795.4|82770.4|82796.7|82771.7|82793.1|82768.1|52
1622815150000|2021-06-04 13:59:10|82795.1|82770.1|82805.6|82755.6|82805.9|82775.1|82792.5|82754.5|66
1622815160000|2021-06-04 13:59:20|82805.5|82755.5|82797.7|82747.7|82805.5|82755.5|82794.5|82744.5|60
1622815170000|2021-06-04 13:59:30|82797.5|82747.5|82805.9|82755.9|82805.9|82755.9|82797.5|82747.5|52
1622815180000|2021-06-04 13:59:40|82805.7|82755.7|82805.7|82755.7|82806.8|82756.8|82804.4|82754.4|60
1622815190000|2021-06-04 13:59:50|82806.6|82756.6|82801.4|82751.4|82806.6|82756.6|82799.6|82749.6|57
1622815200000|2021-06-04 14:00:00|82801|82751|82796.3|82746.3|82801.9|82751.9|82793.4|82743.4|68
1622815210000|2021-06-04 14:00:10|82795.9|82745.9|82802.9|82752.9|82803.8|82765.6|82783.4|82743.1|56
1622815220000|2021-06-04 14:00:20|82802.1|82752.1|82793.2|82768.2|82804.9|82769|82791.4|82749.9|57
1622815230000|2021-06-04 14:00:30|82794.1|82769.1|82801|82776|82803|82778|82794.1|82769.1|52
1622815240000|2021-06-04 14:00:40|82802|82777|82799.1|82774.1|82809.5|82777|82794.3|82755.4|64
1622815250000|2021-06-04 14:00:50|82798.6|82773.6|82782.9|82757.9|82799.6|82773.6|82780.1|82748.8|64
1622815260000|2021-06-04 14:01:00|82782.3|82757.3|82792.7|82742.7|82792.7|82757.6|82777|82742.6|55
1622815270000|2021-06-04 14:01:10|82793.8|82743.8|82776.3|82751.3|82793.8|82756.1|82775.6|82741|55
1622815280000|2021-06-04 14:01:20|82775|82750|82771.2|82746.2|82775.3|82750.3|82770.9|82745.9|58
1622815290000|2021-06-04 14:01:30|82771.1|82746.1|82775|82750|82794.2|82759.9|82771.1|82741.9|63
1622815300000|2021-06-04 14:01:40|82774.7|82749.7|82765.8|82740.8|82776|82751|82761.7|82723.6|57
1622815310000|2021-06-04 14:01:50|82766.1|82741.1|82770.9|82720.9|82776.7|82743.3|82758.7|82718.3|72
1622815320000|2021-06-04 14:02:00|82771|82721|82755.4|82730.4|82771|82732.5|82745.9|82712.4|76
1622815330000|2021-06-04 14:02:10|82755.7|82730.7|82769.8|82744.8|82770.4|82745.4|82755.6|82730.6|65
1622815340000|2021-06-04 14:02:20|82770|82745|82771.1|82746.1|82771.8|82746.8|82767.3|82742.3|63
1622815350000|2021-06-04 14:02:30|82771.9|82746.9|82780.3|82755.3|82782.7|82757.7|82770.5|82745.5|59
1622815360000|2021-06-04 14:02:40|82780|82755|82775.7|82750.7|82780.9|82755.9|82774.2|82749.2|60
1622815370000|2021-06-04 14:02:50|82775.9|82750.9|82769.4|82744.4|82777.7|82752.7|82768|82743|56
1622815380000|2021-06-04 14:03:00|82769.1|82744.1|82771.8|82746.8|82771.8|82746.8|82766.9|82741.9|57
1622815390000|2021-06-04 14:03:10|82771.7|82746.7|82791.4|82766.4|82791.4|82766.4|82771.7|82746.7|58
1622815400000|2021-06-04 14:03:20|82791.3|82766.3|82796.8|82771.8|82798.4|82773.4|82788.9|82763.9|53
1622815410000|2021-06-04 14:03:30|82796.7|82771.7|82799.1|82774.1|82800.2|82775.2|82795.7|82770.7|53
1622815420000|2021-06-04 14:03:40|82798.5|82773.5|82801.4|82751.4|82808.3|82773.5|82787|82751.2|52
1622815430000|2021-06-04 14:03:50|82801.5|82751.5|82800.2|82775.2|82810.6|82775.3|82796|82751.5|53
1622815440000|2021-06-04 14:04:00|82800.4|82775.4|82804.4|82779.4|82816.8|82782.4|82799.4|82761.9|58
1622815450000|2021-06-04 14:04:10|82806|82781|82808.1|82783.1|82809.3|82784.3|82804.6|82779.6|67
1622815460000|2021-06-04 14:04:20|82807.9|82782.9|82808.4|82783.4|82808.6|82783.6|82805|82780|57
1622815470000|2021-06-04 14:04:30|82808.7|82783.7|82808.8|82783.8|82810.5|82785.5|82808.1|82783.1|51
1622815480000|2021-06-04 14:04:40|82809.2|82784.2|82810.4|82785.4|82811.7|82786.7|82806.5|82781.5|61
1622815490000|2021-06-04 14:04:50|82810.5|82785.5|82809.3|82784.3|82811.2|82786.2|82808.4|82783.4|51
1622815500000|2021-06-04 14:05:00|82810.1|82785.1|82817.7|82792.7|82817.7|82792.7|82806.8|82781.8|63
1622815510000|2021-06-04 14:05:10|82816.7|82791.7|82811.4|82786.4|82822.9|82792.9|82805.5|82772.9|62
1622815520000|2021-06-04 14:05:20|82811|82786|82814.2|82789.2|82814.2|82789.2|82808.7|82783.7|67
1622815530000|2021-06-04 14:05:30|82814.4|82789.4|82821.4|82796.4|82822.2|82797.2|82814.4|82789.4|62
1622815540000|2021-06-04 14:05:40|82821.1|82796.1|82821.9|82796.9|82822.3|82797.3|82820.7|82795.7|41
1622815550000|2021-06-04 14:05:50|82821.8|82796.8|82826.2|82801.2|82829.7|82804.7|82821.8|82796.8|61
1622815560000|2021-06-04 14:06:00|82824.6|82799.6|82811.8|82786.8|82824.6|82799.6|82806.2|82781.2|64
1622815570000|2021-06-04 14:06:10|82812.2|82787.2|82815.1|82790.1|82815.6|82790.6|82809.5|82784.5|55
1622815580000|2021-06-04 14:06:20|82815.2|82790.2|82811.1|82786.1|82815.5|82790.5|82809.6|82784.6|56
1622815590000|2021-06-04 14:06:30|82811|82786|82805.7|82780.7|82811.5|82786.5|82805.7|82780.7|58
1622815600000|2021-06-04 14:06:40|82806.2|82781.2|82805.7|82780.7|82806.7|82781.7|82801.6|82776.6|52
1622815610000|2021-06-04 14:06:50|82805.6|82780.6|82807.5|82782.5|82808.7|82783.7|82804.1|82779.1|63
1622815620000|2021-06-04 14:07:00|82808.7|82783.7|82806.8|82781.8|82811.3|82786.3|82802|82777|65
1622815630000|2021-06-04 14:07:10|82806.1|82781.1|82810.3|82785.3|82811|82786|82806.1|82781.1|40
1622815640000|2021-06-04 14:07:20|82810.8|82785.8|82810|82785|82811.3|82786.3|82808.9|82783.9|36
1622815650000|2021-06-04 14:07:30|82810.3|82785.3|82810.3|82785.3|82810.8|82785.8|82809.7|82784.7|24
1622815660000|2021-06-04 14:07:40|82811|82786|82802.7|82777.7|82811.2|82786.2|82802.7|82777.7|52
1622815670000|2021-06-04 14:07:50|82802.6|82777.6|82790.9|82765.9|82802.6|82777.6|82790.8|82765.8|53
1622815680000|2021-06-04 14:08:00|82791.1|82766.1|82783.9|82758.9|82794.2|82769.2|82783.9|82758.9|61
1622815690000|2021-06-04 14:08:10|82784.3|82759.3|82778.7|82753.7|82785.6|82760.6|82778|82753|60
1622815700000|2021-06-04 14:08:20|82778|82753|82777.7|82752.7|82779.5|82754.5|82777.6|82752.6|42
1622815710000|2021-06-04 14:08:30|82777.6|82752.6|82770.5|82745.5|82780.1|82755.1|82769|82744|47
1622815720000|2021-06-04 14:08:40|82770.8|82745.8|82775.4|82750.4|82778.9|82753.9|82769.6|82744.6|54
1622815730000|2021-06-04 14:08:50|82775|82750|82775.6|82750.6|82778.3|82753.3|82775|82750|41
1622815740000|2021-06-04 14:09:00|82774.3|82749.3|82782.5|82757.5|82785.3|82760.3|82773|82748|57
1622815750000|2021-06-04 14:09:10|82782.2|82757.2|82784.8|82759.8|82785.2|82760.2|82781.6|82756.6|42
1622815760000|2021-06-04 14:09:20|82784.5|82759.5|82792.3|82767.3|82792.3|82767.3|82782.6|82757.6|52
1622815770000|2021-06-04 14:09:30|82791.1|82766.1|82779.7|82754.7|82792|82767|82778.7|82753.7|62
1622815780000|2021-06-04 14:09:40|82780|82755|82781.6|82756.6|82781.6|82756.6|82775.4|82750.4|55
1622815790000|2021-06-04 14:09:50|82779.6|82754.6|82784.1|82759.1|82786.9|82761.9|82777.9|82752.9|45
1622815800000|2021-06-04 14:10:00|82785.2|82760.2|82780.4|82755.4|82785.9|82760.9|82779.4|82754.4|50
1622815810000|2021-06-04 14:10:10|82780.8|82755.8|82780.7|82755.7|82781.8|82756.8|82779.3|82754.3|35
1622815820000|2021-06-04 14:10:20|82780.8|82755.8|82776.6|82751.6|82781.4|82756.4|82776.2|82751.2|36
1622815830000|2021-06-04 14:10:30|82779.6|82754.6|82790.4|82765.4|82790.4|82765.4|82779.6|82754.6|64
1622815840000|2021-06-04 14:10:40|82790.1|82765.1|82791.3|82766.3|82791.6|82766.6|82788.1|82763.1|40
1622815850000|2021-06-04 14:10:50|82790.9|82765.9|82781.7|82756.7|82791.2|82766.2|82781.1|82756.1|51
1622815860000|2021-06-04 14:11:00|82781.1|82756.1|82776.8|82751.8|82789.2|82764.2|82776.8|82751.8|64
1622815870000|2021-06-04 14:11:10|82778.7|82753.7|82783.7|82758.7|82783.7|82758.7|82776.9|82751.9|25
1622815880000|2021-06-04 14:11:20|82783.3|82758.3|82786.1|82761.1|82787.4|82762.4|82782.1|82757.1|41
1622815890000|2021-06-04 14:11:30|82786.5|82761.5|82788.5|82763.5|82788.5|82763.5|82785.5|82760.5|30
1622815900000|2021-06-04 14:11:40|82788.1|82763.1|82788.3|82763.3|82788.9|82763.9|82783.3|82758.3|42
1622815910000|2021-06-04 14:11:50|82788.4|82763.4|82791.8|82766.8|82794.7|82769.7|82787.6|82762.6|51
1622815920000|2021-06-04 14:12:00|82794.3|82769.3|82806.5|82781.5|82806.5|82781.5|82794|82769|49
1622815930000|2021-06-04 14:12:10|82806.2|82781.2|82811.6|82786.6|82813.9|82788.9|82800.2|82775.2|62
1622815940000|2021-06-04 14:12:20|82813.3|82788.3|82813.3|82788.3|82816.3|82791.3|82809.3|82784.3|60
1622815950000|2021-06-04 14:12:30|82813.2|82788.2|82820.8|82795.8|82823.1|82798.1|82812.2|82787.2|61
1622815960000|2021-06-04 14:12:40|82821|82796|82818.2|82793.2|82821|82796|82811.9|82786.9|46
1622815970000|2021-06-04 14:12:50|82816.9|82791.9|82816.4|82791.4|82820.3|82795.3|82814.9|82789.9|50
1622815980000|2021-06-04 14:13:00|82815.8|82790.8|82809.8|82784.8|82818.1|82793.1|82797.7|82772.7|58
1622815990000|2021-06-04 14:13:10|82809.9|82784.9|82813.5|82788.5|82816.1|82791.1|82808|82783|53
1622816000000|2021-06-04 14:13:20|82813.3|82788.3|82812.4|82787.4|82815|82790|82809.5|82784.5|51
1622816010000|2021-06-04 14:13:30|82812.7|82787.7|82823.7|82798.7|82824.5|82799.5|82812.7|82787.7|52
1622816020000|2021-06-04 14:13:40|82823.6|82798.6|82827.5|82802.5|82828.3|82803.3|82823.6|82798.6|47
1622816030000|2021-06-04 14:13:50|82827|82802|82831.8|82806.8|82832.8|82807.8|82827|82802|37
1622816040000|2021-06-04 14:14:00|82831.9|82806.9|82826.6|82801.6|82836.3|82811.3|82826.6|82801.6|55
1622816050000|2021-06-04 14:14:10|82826.8|82801.8|82832.9|82807.9|82839.5|82808.9|82824.2|82789.5|63
1622816060000|2021-06-04 14:14:20|82833.1|82808.1|82825|82800|82836.4|82811.4|82824.8|82799.8|54
1622816070000|2021-06-04 14:14:30|82824.6|82799.6|82824|82799|82827.3|82802.3|82822.2|82797.2|54
1622816080000|2021-06-04 14:14:40|82823.7|82798.7|82832.4|82807.4|82832.4|82807.4|82822.6|82797.6|47
1622816090000|2021-06-04 14:14:50|82832.5|82807.5|82828.8|82803.8|82841.2|82807.5|82825.3|82788.2|62
1622816100000|2021-06-04 14:15:00|82829.1|82804.1|82824.2|82799.2|82830|82805|82823.1|82798.1|54
1622816110000|2021-06-04 14:15:10|82824.5|82799.5|82828.3|82803.3|82829.6|82804.6|82823.8|82798.8|54
1622816120000|2021-06-04 14:15:20|82828.2|82803.2|82832.8|82807.8|82832.8|82807.8|82826.6|82801.6|43
1622816130000|2021-06-04 14:15:30|82832.1|82807.1|82830.3|82805.3|82832.5|82807.5|82829.4|82804.4|41
1622816140000|2021-06-04 14:15:40|82829.8|82804.8|82830|82805|82830.7|82805.7|82824.9|82799.9|51
1622816150000|2021-06-04 14:15:50|82829.9|82804.9|82833.6|82808.6|82835.8|82810.8|82828.5|82803.5|54
1622816160000|2021-06-04 14:16:00|82835.2|82810.2|82835|82810|82837.3|82812.3|82832.5|82807.5|56
1622816170000|2021-06-04 14:16:10|82834.5|82809.5|82846.2|82821.2|82856.1|82821.2|82834.5|82803.9|61
1622816180000|2021-06-04 14:16:20|82845.8|82820.8|82846.7|82821.7|82847.3|82822.3|82840.9|82815.9|46
1622816190000|2021-06-04 14:16:30|82846.6|82821.6|82859|82834|82860.5|82835.5|82845.7|82820.7|54
1622816200000|2021-06-04 14:16:40|82859.8|82834.8|82864.4|82814.4|82865.4|82834.8|82845.3|82813.6|57
1622816210000|2021-06-04 14:16:50|82864.5|82814.5|82856.9|82831.9|82866.7|82833.8|82853.7|82814.3|45
1622816220000|2021-06-04 14:17:00|82857.9|82832.9|82851.6|82826.6|82859.9|82834.9|82850.8|82825.8|52
1622816230000|2021-06-04 14:17:10|82850.3|82825.3|82858|82833|82865.3|82835.4|82848.3|82815.2|59
1622816240000|2021-06-04 14:17:20|82858.1|82833.1|82869.8|82844.8|82882.4|82846|82856.4|82830.5|54
1622816250000|2021-06-04 14:17:30|82869.9|82844.9|82873.1|82848.1|82874.8|82849.8|82869.4|82844.4|45
1622816260000|2021-06-04 14:17:40|82872.8|82847.8|82871.5|82846.5|82872.9|82847.9|82869.9|82844.9|35
1622816270000|2021-06-04 14:17:50|82872.2|82847.2|82872.5|82847.5|82872.7|82847.7|82869.2|82844.2|43
1622816280000|2021-06-04 14:18:00|82873.6|82848.6|82865.9|82840.9|82873.7|82848.7|82863.6|82838.6|59
1622816290000|2021-06-04 14:18:10|82866.2|82841.2|82866.3|82841.3|82866.7|82841.7|82861|82836|56
1622816300000|2021-06-04 14:18:20|82865.4|82840.4|82869.2|82844.2|82869.2|82844.2|82865.3|82840.3|40
1622816310000|2021-06-04 14:18:30|82869.3|82844.3|82868.1|82843.1|82869.4|82844.4|82865.7|82840.7|36
1622816320000|2021-06-04 14:18:40|82867.9|82842.9|82872|82847|82872|82847|82867.4|82842.4|42
1622816330000|2021-06-04 14:18:50|82871.9|82846.9|82876.3|82851.3|82877.4|82852.4|82871.8|82846.8|41
1622816340000|2021-06-04 14:19:00|82876|82851|82859.3|82834.3|82876|82851|82859.3|82834.3|72
1622816350000|2021-06-04 14:19:10|82859.7|82834.7|82861.1|82836.1|82862.3|82837.3|82852.2|82827.2|62
1622816360000|2021-06-04 14:19:20|82860.3|82835.3|82858.5|82833.5|82860.7|82835.7|82857.3|82832.3|59
1622816370000|2021-06-04 14:19:30|82858.7|82833.7|82861|82836|82863.7|82838.7|82857.5|82832.5|53
1622816380000|2021-06-04 14:19:40|82860.9|82835.9|82864.6|82839.6|82864.6|82839.6|82859.7|82834.7|50
1622816390000|2021-06-04 14:19:50|82863.4|82838.4|82869.1|82844.1|82872.9|82847.9|82863.4|82838.4|60
1622816400000|2021-06-04 14:20:00|82870|82845|82862.8|82837.8|82870.2|82845.2|82861.4|82836.4|54
1622816410000|2021-06-04 14:20:10|82862.9|82837.9|82864.1|82839.1|82864.7|82839.7|82861.7|82836.7|44
1622816420000|2021-06-04 14:20:20|82863.8|82838.8|82875.4|82850.4|82875.4|82850.4|82859.5|82834.5|63
1622816430000|2021-06-04 14:20:30|82874.9|82849.9|82883.4|82858.4|82888.8|82860.1|82874.9|82837.9|61
1622816440000|2021-06-04 14:20:40|82883.5|82858.5|82885.4|82860.4|82886.3|82861.3|82882.5|82857.5|51
1622816450000|2021-06-04 14:20:50|82885.5|82860.5|82903.6|82853.6|82903.6|82865.5|82884.1|82852.3|29
1622816460000|2021-06-04 14:21:00|82905.5|82855.5|82882.8|82857.8|82906.4|82870.9|82882.8|82844.4|58
1622816470000|2021-06-04 14:21:10|82882.3|82857.3|82877.1|82852.1|82897.2|82857.3|82874.7|82838.6|60
1622816480000|2021-06-04 14:21:20|82876.3|82851.3|82881.6|82856.6|82890.8|82856.8|82876.2|82840.3|51
1622816490000|2021-06-04 14:21:30|82879.9|82854.9|82883.1|82858.1|82883.9|82858.9|82879.5|82854.5|40
1622816500000|2021-06-04 14:21:40|82882.9|82857.9|82874.6|82849.6|82883.4|82858.4|82873.5|82848.5|49
1622816510000|2021-06-04 14:21:50|82874.3|82849.3|82874.4|82849.4|82876.1|82851.1|82874.3|82849.3|25
1622816520000|2021-06-04 14:22:00|82875|82850|82875.6|82850.6|82875.6|82850.6|82874.1|82849.1|35
1622816530000|2021-06-04 14:22:10|82875.8|82850.8|82886.2|82861.2|82888.6|82863.6|82875.7|82850.7|57
1622816540000|2021-06-04 14:22:20|82886.5|82861.5|82884.7|82859.7|82898.8|82862.9|82884.4|82846|47
1622816550000|2021-06-04 14:22:30|82886.2|82861.2|82891.7|82866.7|82893.2|82868.2|82885.3|82860.3|50
1622816560000|2021-06-04 14:22:40|82892.5|82867.5|82892|82867|82893.3|82868.3|82889.1|82864.1|43
1622816570000|2021-06-04 14:22:50|82892.3|82867.3|82891.4|82866.4|82895.9|82870.9|82889.5|82864.5|48
1622816580000|2021-06-04 14:23:00|82891.8|82866.8|82896.1|82871.1|82897.8|82872.8|82890.3|82865.3|53
1622816590000|2021-06-04 14:23:10|82895.9|82870.9|82902.2|82877.2|82904.2|82879.2|82895.9|82870.9|54
1622816600000|2021-06-04 14:23:20|82902.3|82877.3|82906.2|82881.2|82907.8|82882.8|82902.3|82877.3|53
1622816610000|2021-06-04 14:23:30|82906.7|82881.7|82914.7|82889.7|82915.2|82890.2|82906.2|82881.2|58
1622816620000|2021-06-04 14:23:40|82915.1|82890.1|82916.9|82891.9|82917.7|82892.7|82914.7|82889.7|49
1622816630000|2021-06-04 14:23:50|82917.7|82892.7|82904.5|82879.5|82918|82893|82903.6|82878.6|61
1622816640000|2021-06-04 14:24:00|82904.6|82879.6|82906|82881|82912.3|82887.3|82904.2|82879.2|57
1622816650000|2021-06-04 14:24:10|82906.5|82881.5|82901.9|82876.9|82911.1|82886.1|82901.8|82876.8|52
1622816660000|2021-06-04 14:24:20|82902.2|82877.2|82898|82873|82906.6|82881.6|82897.1|82872.1|54
1622816670000|2021-06-04 14:24:30|82899.4|82874.4|82889.5|82864.5|82899.7|82874.7|82889.1|82864.1|55
1622816680000|2021-06-04 14:24:40|82889.7|82864.7|82882.9|82857.9|82889.7|82864.7|82880.7|82855.7|51
1622816690000|2021-06-04 14:24:50|82882.5|82857.5|82877.5|82852.5|82884.9|82859.9|82875.4|82850.4|67
1622816700000|2021-06-04 14:25:00|82878.9|82853.9|82885.8|82860.8|82888.2|82863.2|82875.9|82850.9|64
1622816710000|2021-06-04 14:25:10|82885.3|82860.3|82892.5|82867.5|82892.6|82867.6|82883.8|82858.8|50
1622816720000|2021-06-04 14:25:20|82892.3|82867.3|82891.7|82866.7|82894.6|82869.6|82886.8|82861.8|45
1622816730000|2021-06-04 14:25:30|82891.8|82866.8|82892.1|82867.1|82897.4|82872.4|82890.6|82865.6|52
1622816740000|2021-06-04 14:25:40|82891.9|82866.9|82889.4|82864.4|82894.5|82869.5|82888.2|82863.2|48
1622816750000|2021-06-04 14:25:50|82889.7|82864.7|82892|82867|82892.1|82867.1|82889.5|82864.5|40
1622816760000|2021-06-04 14:26:00|82892.4|82867.4|82901.7|82876.7|82904.1|82879.1|82891.1|82866.1|50
1622816770000|2021-06-04 14:26:10|82901|82876|82905.1|82880.1|82905.1|82880.1|82898.3|82873.3|49
1622816780000|2021-06-04 14:26:20|82905|82880|82901.3|82876.3|82907.5|82882.5|82901.3|82876.3|55
1622816790000|2021-06-04 14:26:30|82900.3|82875.3|82900.4|82875.4|82901.9|82876.9|82899.5|82874.5|35
1622816800000|2021-06-04 14:26:40|82899.5|82874.5|82894.2|82869.2|82903.2|82878.2|82893.5|82868.5|52
1622816810000|2021-06-04 14:26:50|82894.1|82869.1|82895.2|82870.2|82897.1|82872.1|82890.1|82865.1|55
1622816820000|2021-06-04 14:27:00|82895.3|82870.3|82898.1|82873.1|82898.1|82873.1|82891.6|82866.6|57
1622816830000|2021-06-04 14:27:10|82896.8|82871.8|82905.8|82880.8|82916.4|82881.5|82896.5|82866|43
1622816840000|2021-06-04 14:27:20|82904.5|82879.5|82904.8|82879.8|82905.8|82880.8|82904.1|82879.1|26
1622816850000|2021-06-04 14:27:30|82904.7|82879.7|82893.5|82868.5|82906.1|82881.1|82892.8|82867.8|43
1622816860000|2021-06-04 14:27:40|82893.6|82868.6|82896.9|82871.9|82896.9|82871.9|82893|82868|32
1622816870000|2021-06-04 14:27:50|82896.4|82871.4|82896.6|82871.6|82901|82876|82895.8|82870.8|38
1622816880000|2021-06-04 14:28:00|82897|82872|82893|82868|82898.1|82873.1|82890.8|82865.8|39
1622816890000|2021-06-04 14:28:10|82892.4|82867.4|82891.8|82866.8|82893.9|82868.9|82891.4|82866.4|28
1622816900000|2021-06-04 14:28:20|82891.6|82866.6|82885.1|82860.1|82891.9|82866.9|82882.2|82857.2|47
1622816910000|2021-06-04 14:28:30|82884.9|82859.9|82901.4|82876.4|82901.9|82876.9|82884.6|82859.6|52
1622816920000|2021-06-04 14:28:40|82901.8|82876.8|82891.9|82866.9|82910.4|82876.8|82890.3|82860.4|59
1622816930000|2021-06-04 14:28:50|82892.3|82867.3|82889.1|82864.1|82892.8|82867.8|82888.3|82863.3|47
1622816940000|2021-06-04 14:29:00|82889|82864|82882.3|82857.3|82889.9|82864.9|82881.6|82856.6|41
1622816950000|2021-06-04 14:29:10|82881.5|82856.5|82884.1|82859.1|82886.2|82861.2|82880.8|82855.8|51
1622816960000|2021-06-04 14:29:20|82883.6|82858.6|82881.7|82856.7|82885.7|82860.7|82880.9|82855.9|49
1622816970000|2021-06-04 14:29:30|82882|82857|82884|82859|82884|82859|82881.9|82856.9|37
1622816980000|2021-06-04 14:29:40|82886.1|82861.1|82894.4|82869.4|82894.8|82869.8|82886.1|82861.1|51
1622816990000|2021-06-04 14:29:50|82894.5|82869.5|82891.5|82866.5|82895.6|82870.6|82889.8|82864.8|58
1622817000000|2021-06-04 14:30:00|82891.6|82866.6|82880.8|82855.8|82896.8|82871.8|82880.8|82855.8|61
1622817010000|2021-06-04 14:30:10|82880.7|82855.7|82864.3|82839.3|82880.7|82855.7|82863.3|82838.3|57
1622817020000|2021-06-04 14:30:20|82864|82839|82864.7|82839.7|82866.8|82841.8|82863|82838|43
1622817030000|2021-06-04 14:30:30|82865|82840|82856.7|82831.7|82865.7|82840.7|82856.4|82831.4|65
1622817040000|2021-06-04 14:30:40|82857.1|82832.1|82847|82822|82858.3|82833.3|82842.8|82817.8|61
1622817050000|2021-06-04 14:30:50|82846.7|82821.7|82843|82818|82850.9|82825.9|82843|82818|55
1622817060000|2021-06-04 14:31:00|82843.6|82818.6|82841.4|82816.4|82850.3|82825.3|82840.3|82815.3|58
1622817070000|2021-06-04 14:31:10|82841.5|82816.5|82843.8|82818.8|82848.4|82823.4|82840.4|82815.4|46
1622817080000|2021-06-04 14:31:20|82844.1|82819.1|82837.6|82812.6|82846.5|82821.5|82837.1|82812.1|53
1622817090000|2021-06-04 14:31:30|82837.5|82812.5|82836|82811|82840.8|82815.8|82834.3|82809.3|52
1622817100000|2021-06-04 14:31:40|82835.8|82810.8|82837.5|82812.5|82843.8|82818.8|82835.3|82810.3|58
1622817110000|2021-06-04 14:31:50|82837.8|82812.8|82843.2|82818.2|82844.4|82819.4|82834.4|82809.4|51
1622817120000|2021-06-04 14:32:00|82843.3|82818.3|82844.8|82819.8|82845.2|82820.2|82839.5|82814.5|58
1622817130000|2021-06-04 14:32:10|82845.1|82820.1|82840.4|82815.4|82845.4|82820.4|82839.8|82814.8|57
1622817140000|2021-06-04 14:32:20|82840.8|82815.8|82833.1|82808.1|82845.2|82820.2|82830.6|82805.6|62
1622817150000|2021-06-04 14:32:30|82832.2|82807.2|82829.5|82804.5|82832.2|82807.2|82824.6|82799.6|67
1622817160000|2021-06-04 14:32:40|82829.4|82804.4|82831.4|82806.4|82833.4|82808.4|82828.4|82803.4|60
1622817170000|2021-06-04 14:32:50|82831.6|82806.6|82826.9|82801.9|82831.7|82806.7|82826.9|82801.9|53
1622817180000|2021-06-04 14:33:00|82828.2|82803.2|82827.3|82802.3|82835.2|82810.2|82825.3|82800.3|56
1622817190000|2021-06-04 14:33:10|82827.4|82802.4|82823.1|82798.1|82827.6|82802.6|82821.8|82796.8|45
1622817200000|2021-06-04 14:33:20|82822.8|82797.8|82825.3|82800.3|82831|82806|82822.8|82797.8|45
1622817210000|2021-06-04 14:33:30|82825.2|82800.2|82826.7|82801.7|82827.4|82802.4|82823.6|82798.6|34
1622817220000|2021-06-04 14:33:40|82827.5|82802.5|82822.8|82797.8|82828.7|82803.7|82822.8|82797.8|40
1622817230000|2021-06-04 14:33:50|82822.5|82797.5|82817.6|82792.6|82831.5|82806.5|82812.2|82787.2|63
1622817240000|2021-06-04 14:34:00|82815.8|82790.8|82815|82790|82817.1|82792.1|82813.8|82788.8|50
1622817250000|2021-06-04 14:34:10|82814.7|82789.7|82818.7|82793.7|82819.9|82794.9|82813.9|82788.9|43
1622817260000|2021-06-04 14:34:20|82818|82793|82814.5|82789.5|82818.8|82793.8|82812.7|82787.7|40
1622817270000|2021-06-04 14:34:30|82814.1|82789.1|82806.3|82781.3|82815|82790|82806.3|82781.3|52
1622817280000|2021-06-04 14:34:40|82806|82781|82806.5|82781.5|82807.4|82782.4|82802.4|82777.4|47
1622817290000|2021-06-04 14:34:50|82806.6|82781.6|82811.4|82786.4|82812.6|82787.6|82806.2|82781.2|40
1622817300000|2021-06-04 14:35:00|82810.5|82785.5|82806.8|82781.8|82811.9|82786.9|82806.8|82781.8|49
1622817310000|2021-06-04 14:35:10|82806.3|82781.3|82812.2|82787.2|82813.4|82788.4|82806.2|82781.2|40
1622817320000|2021-06-04 14:35:20|82813.1|82788.1|82814|82789|82814.8|82789.8|82809.6|82784.6|45
1622817330000|2021-06-04 14:35:30|82812|82787|82810.1|82785.1|82814.5|82789.5|82809.4|82784.4|44
1622817340000|2021-06-04 14:35:40|82809.9|82784.9|82811.6|82786.6|82813.5|82788.5|82809.3|82784.3|37
1622817350000|2021-06-04 14:35:50|82810.6|82785.6|82806.4|82781.4|82811.6|82786.6|82803.3|82778.3|55
1622817360000|2021-06-04 14:36:00|82806.5|82781.5|82795.4|82770.4|82806.5|82781.5|82795.2|82770.2|47
1622817370000|2021-06-04 14:36:10|82794.9|82769.9|82799.2|82774.2|82799.3|82774.3|82789.8|82764.8|59
1622817380000|2021-06-04 14:36:20|82798.7|82773.7|82799.3|82774.3|82799.8|82774.8|82798.7|82773.7|38
1622817390000|2021-06-04 14:36:30|82799.4|82774.4|82797.8|82772.8|82799.4|82774.4|82797.5|82772.5|35
1622817400000|2021-06-04 14:36:40|82798.1|82773.1|82794.1|82769.1|82798.6|82773.6|82793.3|82768.3|39
1622817410000|2021-06-04 14:36:50|82793.8|82768.8|82800.3|82775.3|82801.4|82776.4|82793.8|82768.8|52
1622817420000|2021-06-04 14:37:00|82801.6|82776.6|82803|82778|82804|82779|82801.1|82776.1|46
1622817430000|2021-06-04 14:37:10|82803.1|82778.1|82791.3|82766.3|82804.8|82779.8|82791.1|82766.1|61
1622817440000|2021-06-04 14:37:20|82791.5|82766.5|82794.5|82769.5|82796.7|82771.7|82790.5|82765.5|55
1622817450000|2021-06-04 14:37:30|82794.4|82769.4|82804.7|82779.7|82805.3|82780.3|82794|82769|56
1622817460000|2021-06-04 14:37:40|82804.3|82779.3|82804.1|82779.1|82805.5|82780.5|82799.6|82774.6|45
1622817470000|2021-06-04 14:37:50|82804.6|82779.6|82807.3|82782.3|82807.8|82782.8|82803.1|82778.1|41
1622817480000|2021-06-04 14:38:00|82806.8|82781.8|82807.2|82782.2|82808.3|82783.3|82801.5|82776.5|48
1622817490000|2021-06-04 14:38:10|82807.6|82782.6|82808.9|82783.9|82809.4|82784.4|82802.5|82777.5|43
1622817500000|2021-06-04 14:38:20|82808.5|82783.5|82800.3|82775.3|82808.6|82783.6|82798.6|82773.6|44
1622817510000|2021-06-04 14:38:30|82799.3|82774.3|82803.2|82778.2|82803.3|82778.3|82798.6|82773.6|44
1622817520000|2021-06-04 14:38:40|82803|82778|82813.4|82788.4|82813.5|82788.5|82803|82778|39
1622817530000|2021-06-04 14:38:50|82813.2|82788.2|82809.6|82784.6|82813.6|82788.6|82804.7|82779.7|43
1622817540000|2021-06-04 14:39:00|82809.2|82784.2|82810.3|82785.3|82811.3|82786.3|82808.4|82783.4|41
1622817550000|2021-06-04 14:39:10|82810.4|82785.4|82811.2|82786.2|82816.9|82791.9|82809.1|82784.1|47
1622817560000|2021-06-04 14:39:20|82812.1|82787.1|82817|82792|82817.9|82792.9|82810.6|82785.6|45
1622817570000|2021-06-04 14:39:30|82817.5|82792.5|82817.1|82792.1|82818.1|82793.1|82816.9|82791.9|21
1622817580000|2021-06-04 14:39:40|82817|82792|82815.5|82790.5|82817.2|82792.2|82814.6|82789.6|20
1622817590000|2021-06-04 14:39:50|82815.3|82790.3|82813.8|82788.8|82816.7|82791.7|82811.8|82786.8|56
1622817600000|2021-06-04 14:40:00|82814.2|82789.2|82816.7|82791.7|82817.4|82792.4|82813|82788|42
1622817610000|2021-06-04 14:40:10|82816.8|82791.8|82811.3|82786.3|82817|82792|82811.3|82786.3|42
1622817620000|2021-06-04 14:40:20|82811.6|82786.6|82813.4|82788.4|82816.1|82791.1|82810.1|82785.1|41
1622817630000|2021-06-04 14:40:30|82813.1|82788.1|82812.5|82787.5|82814.4|82789.4|82812.4|82787.4|28
1622817640000|2021-06-04 14:40:40|82810.3|82785.3|82808.6|82783.6|82810.3|82785.3|82807.4|82782.4|34
1622817650000|2021-06-04 14:40:50|82808.2|82783.2|82810.8|82785.8|82811.6|82786.6|82808.2|82783.2|32
1622817660000|2021-06-04 14:41:00|82810.7|82785.7|82809.2|82784.2|82810.8|82785.8|82808.1|82783.1|33
1622817670000|2021-06-04 14:41:10|82809.1|82784.1|82805.5|82780.5|82814.6|82789.6|82805.5|82780.5|32
1622817680000|2021-06-04 14:41:20|82804.3|82779.3|82822.9|82797.9|82822.9|82797.9|82803.4|82778.4|57
1622817690000|2021-06-04 14:41:30|82822.3|82797.3|82821.1|82796.1|82838|82799.2|82815.6|82787.2|56
1622817700000|2021-06-04 14:41:40|82820.8|82795.8|82819.7|82794.7|82822.6|82797.6|82819.1|82794.1|54
1622817710000|2021-06-04 14:41:50|82819.6|82794.6|82824.5|82799.5|82831.5|82806.5|82818.3|82793.3|58
1622817720000|2021-06-04 14:42:00|82821.7|82796.7|82824.6|82799.6|82824.8|82799.8|82821|82796|43
1622817730000|2021-06-04 14:42:10|82825.3|82800.3|82823.5|82798.5|82825.3|82800.3|82823.2|82798.2|32
1622817740000|2021-06-04 14:42:20|82822.8|82797.8|82818.9|82793.9|82822.8|82797.8|82814.7|82789.7|55
1622817750000|2021-06-04 14:42:30|82818.8|82793.8|82816.6|82791.6|82820.6|82795.6|82814.7|82789.7|46
1622817760000|2021-06-04 14:42:40|82816.5|82791.5|82826|82801|82826|82801|82815|82790|53
1622817770000|2021-06-04 14:42:50|82824.2|82799.2|82840.5|82815.5|82841.2|82816.2|82824|82799|58
1622817780000|2021-06-04 14:43:00|82841|82816|82836.8|82811.8|82841.6|82816.6|82835.6|82810.6|46
1622817790000|2021-06-04 14:43:10|82837|82812|82835.2|82810.2|82838.6|82813.6|82833.7|82808.7|42
1622817800000|2021-06-04 14:43:20|82835.1|82810.1|82833.6|82808.6|82835.1|82810.1|82832.6|82807.6|35
1622817810000|2021-06-04 14:43:30|82834.5|82809.5|82837.3|82812.3|82838.5|82813.5|82831.9|82806.9|44
1622817820000|2021-06-04 14:43:40|82836.9|82811.9|82834|82809|82838.1|82813.1|82833.2|82808.2|46
1622817830000|2021-06-04 14:43:50|82834.4|82809.4|82838.8|82813.8|82838.8|82813.8|82834.4|82809.4|39
1622817840000|2021-06-04 14:44:00|82838.6|82813.6|82843.3|82818.3|82844.1|82819.1|82837.5|82812.5|39
1622817850000|2021-06-04 14:44:10|82843.7|82818.7|82845.5|82820.5|82854.1|82829.1|82842.5|82817.5|56
1622817860000|2021-06-04 14:44:20|82845.1|82820.1|82841.8|82816.8|82845.9|82820.9|82841.7|82816.7|51
1622817870000|2021-06-04 14:44:30|82841.7|82816.7|82847.4|82822.4|82847.8|82822.8|82840.9|82815.9|48
1622817880000|2021-06-04 14:44:40|82846.5|82821.5|82840.5|82815.5|82846.8|82821.8|82839.8|82814.8|52
1622817890000|2021-06-04 14:44:50|82840.7|82815.7|82845.5|82820.5|82845.9|82820.9|82840.5|82815.5|45
1622817900000|2021-06-04 14:45:00|82845.2|82820.2|82843.5|82818.5|82845.2|82820.2|82839.6|82814.6|66
1622817910000|2021-06-04 14:45:10|82844.5|82819.5|82849.6|82824.6|82849.8|82824.8|82843|82818|37
1622817920000|2021-06-04 14:45:20|82848.5|82823.5|82845.5|82820.5|82848.5|82823.5|82841.9|82816.9|56
1622817930000|2021-06-04 14:45:30|82845.2|82820.2|82843.4|82818.4|82849.1|82824.1|82842.8|82817.8|46
1622817940000|2021-06-04 14:45:40|82843.6|82818.6|82843.9|82818.9|82845.7|82820.7|82842.8|82817.8|55
1622817950000|2021-06-04 14:45:50|82843.8|82818.8|82843.5|82818.5|82844.3|82819.3|82842.8|82817.8|30
1622817960000|2021-06-04 14:46:00|82843.3|82818.3|82845.5|82820.5|82850.5|82825.5|82841.5|82816.5|50
1622817970000|2021-06-04 14:46:10|82844.8|82819.8|82842.7|82817.7|82844.9|82819.9|82842|82817|40
1622817980000|2021-06-04 14:46:20|82843|82818|82833.5|82808.5|82843.1|82818.1|82831.8|82806.8|51
1622817990000|2021-06-04 14:46:30|82834.5|82809.5|82838.1|82813.1|82838.8|82813.8|82833.1|82808.1|53
1622818000000|2021-06-04 14:46:40|82838.3|82813.3|82835.9|82810.9|82838.4|82813.4|82833.1|82808.1|48
1622818010000|2021-06-04 14:46:50|82834.7|82809.7|82827|82802|82835.5|82810.5|82826.9|82801.9|43
1622818020000|2021-06-04 14:47:00|82826.7|82801.7|82820.7|82795.7|82827.9|82802.9|82819.3|82794.3|63
1622818030000|2021-06-04 14:47:10|82821.1|82796.1|82828.1|82803.1|82829.7|82804.7|82821.1|82796.1|45
1622818040000|2021-06-04 14:47:20|82828|82803|82826.2|82801.2|82837.2|82812.2|82825|82800|58
1622818050000|2021-06-04 14:47:30|82825.5|82800.5|82823.9|82798.9|82826.3|82801.3|82821.9|82796.9|48
1622818060000|2021-06-04 14:47:40|82824.2|82799.2|82824.8|82799.8|82827.7|82802.7|82824.2|82799.2|41
1622818070000|2021-06-04 14:47:50|82824.7|82799.7|82825.7|82800.7|82827.8|82802.8|82824.7|82799.7|42
1622818080000|2021-06-04 14:48:00|82826.4|82801.4|82832.4|82807.4|82832.4|82807.4|82825.9|82800.9|44
1622818090000|2021-06-04 14:48:10|82832.7|82807.7|82840.9|82815.9|82841.6|82816.6|82832.7|82807.7|58
1622818100000|2021-06-04 14:48:20|82841.3|82816.3|82845.4|82820.4|82845.7|82820.7|82841|82816|44
1622818110000|2021-06-04 14:48:30|82845.1|82820.1|82848.8|82823.8|82849.6|82824.6|82844.4|82819.4|42
1622818120000|2021-06-04 14:48:40|82848.2|82823.2|82838.7|82813.7|82848.2|82823.2|82838.7|82813.7|42
1622818130000|2021-06-04 14:48:50|82838.6|82813.6|82840.6|82815.6|82841.3|82816.3|82836.7|82811.7|47
1622818140000|2021-06-04 14:49:00|82840.2|82815.2|82837.3|82812.3|82840.4|82815.4|82835.2|82810.2|46
1622818150000|2021-06-04 14:49:10|82837|82812|82839.8|82814.8|82840.8|82815.8|82836.1|82811.1|36
1622818160000|2021-06-04 14:49:20|82839.2|82814.2|82836.1|82811.1|82839.8|82814.8|82834.8|82809.8|40
1622818170000|2021-06-04 14:49:30|82835.2|82810.2|82837.8|82812.8|82839.2|82814.2|82834.5|82809.5|40
1622818180000|2021-06-04 14:49:40|82837|82812|82834.1|82809.1|82837|82812|82833.6|82808.6|41
1622818190000|2021-06-04 14:49:50|82834.7|82809.7|82835.7|82810.7|82836.3|82811.3|82834.7|82809.7|35
1622818200000|2021-06-04 14:50:00|82835.8|82810.8|82837.4|82812.4|82837.5|82812.5|82835.4|82810.4|37
1622818210000|2021-06-04 14:50:10|82838.2|82813.2|82855.6|82830.6|82857.9|82832.9|82838.2|82813.2|66
1622818220000|2021-06-04 14:50:20|82855.3|82830.3|82854.3|82829.3|82855.9|82830.9|82852.1|82827.1|50
1622818230000|2021-06-04 14:50:30|82857.8|82832.8|82863.4|82838.4|82864.1|82839.1|82856.8|82831.8|49
1622818240000|2021-06-04 14:50:40|82863.3|82838.3|82864.1|82839.1|82865.2|82840.2|82862.9|82837.9|32
1622818250000|2021-06-04 14:50:50|82863.5|82838.5|82871.8|82846.8|82872.7|82847.7|82862.5|82837.5|51
1622818260000|2021-06-04 14:51:00|82870.3|82845.3|82879|82854|82879|82854|82869|82844|58
1622818270000|2021-06-04 14:51:10|82878.7|82853.7|82904.1|82879.1|82905.1|82880.1|82878.4|82853.4|70
1622818280000|2021-06-04 14:51:20|82904.9|82879.9|82893.2|82868.2|82905|82880|82888.8|82863.8|60
1622818290000|2021-06-04 14:51:30|82892.9|82867.9|82904.8|82879.8|82905|82880|82890|82865|62
1622818300000|2021-06-04 14:51:40|82904.3|82879.3|82906.3|82881.3|82910|82885|82900.7|82875.7|64
1622818310000|2021-06-04 14:51:50|82906.1|82881.1|82904.8|82879.8|82907.8|82882.8|82902.7|82877.7|54
1622818320000|2021-06-04 14:52:00|82902.8|82877.8|82898.1|82873.1|82902.8|82877.8|82896.9|82871.9|47
1622818330000|2021-06-04 14:52:10|82900.4|82875.4|82903.4|82878.4|82904.6|82879.6|82900|82875|43
1622818340000|2021-06-04 14:52:20|82903.5|82878.5|82903.4|82878.4|82905.7|82880.7|82900.1|82875.1|42
1622818350000|2021-06-04 14:52:30|82904.7|82879.7|82905.4|82880.4|82907|82882|82899.5|82874.5|59
1622818360000|2021-06-04 14:52:40|82904.8|82879.8|82903.1|82878.1|82905.9|82880.9|82900.1|82875.1|50
1622818370000|2021-06-04 14:52:50|82902.8|82877.8|82909.1|82884.1|82911|82886|82902.3|82877.3|46
1622818380000|2021-06-04 14:53:00|82908|82883|82912.6|82887.6|82916.8|82891.8|82906.3|82881.3|51
1622818390000|2021-06-04 14:53:10|82912.4|82887.4|82916.6|82891.6|82917|82892|82911.9|82886.9|43
1622818400000|2021-06-04 14:53:20|82916.5|82891.5|82910.1|82885.1|82916.9|82891.9|82909.3|82884.3|53
1622818410000|2021-06-04 14:53:30|82909.4|82884.4|82914.6|82889.6|82918.7|82893.7|82907.4|82882.4|61
1622818420000|2021-06-04 14:53:40|82914.5|82889.5|82916.2|82891.2|82917.2|82892.2|82911.3|82886.3|43
1622818430000|2021-06-04 14:53:50|82916.1|82891.1|82910.7|82885.7|82917.1|82892.1|82906.9|82881.9|47
1622818440000|2021-06-04 14:54:00|82910.2|82885.2|82899.7|82874.7|82910.3|82885.3|82899.5|82874.5|56
1622818450000|2021-06-04 14:54:10|82899.8|82874.8|82910.4|82885.4|82916.2|82891.2|82899|82874|61
1622818460000|2021-06-04 14:54:20|82910.7|82885.7|82903.9|82878.9|82911.2|82886.2|82902|82877|59
1622818470000|2021-06-04 14:54:30|82904|82879|82907.6|82882.6|82908.4|82883.4|82903.1|82878.1|52
1622818480000|2021-06-04 14:54:40|82907|82882|82911.7|82886.7|82913.1|82888.1|82907|82882|39
1622818490000|2021-06-04 14:54:50|82911.2|82886.2|82913.5|82888.5|82928.3|82891.3|82910.8|82878.1|45
1622818500000|2021-06-04 14:55:00|82912.1|82887.1|82894.9|82869.9|82916.5|82891.5|82894.7|82869.7|61
1622818510000|2021-06-04 14:55:10|82894.4|82869.4|82908.2|82883.2|82908.3|82883.3|82890.6|82865.6|68
1622818520000|2021-06-04 14:55:20|82907.7|82882.7|82901.8|82876.8|82908|82883|82900|82875|62
1622818530000|2021-06-04 14:55:30|82901.9|82876.9|82904.5|82879.5|82913.6|82879.8|82896.5|82863.1|57
1622818540000|2021-06-04 14:55:40|82904.4|82879.4|82900|82875|82904.4|82879.4|82899.4|82874.4|48
1622818550000|2021-06-04 14:55:50|82900.1|82875.1|82896|82871|82900.1|82875.1|82893.8|82868.8|50
1622818560000|2021-06-04 14:56:00|82895.9|82870.9|82886.8|82861.8|82896|82871|82886.8|82861.8|53
1622818570000|2021-06-04 14:56:10|82887.2|82862.2|82891|82866|82894.8|82869.8|82887.2|82862.2|48
1622818580000|2021-06-04 14:56:20|82891.1|82866.1|82889.7|82864.7|82893.6|82868.6|82887.3|82862.3|48
1622818590000|2021-06-04 14:56:30|82889.6|82864.6|82886.9|82861.9|82889.9|82864.9|82886.6|82861.6|56
1622818600000|2021-06-04 14:56:40|82886.7|82861.7|82890.3|82865.3|82892.4|82867.4|82884.4|82859.4|62
1622818610000|2021-06-04 14:56:50|82890.7|82865.7|82863.7|82838.7|82891|82866|82863|82838|56
1622818620000|2021-06-04 14:57:00|82862.7|82837.7|82865|82840|82865.8|82840.8|82862.7|82837.7|49
1622818630000|2021-06-04 14:57:10|82865.1|82840.1|82870.6|82845.6|82871.2|82846.2|82861.9|82836.9|58
1622818640000|2021-06-04 14:57:20|82871.1|82846.1|82876.2|82851.2|82876.5|82851.5|82867.3|82842.3|61
1622818650000|2021-06-04 14:57:30|82876.9|82851.9|82889.6|82864.6|82893.5|82868.5|82876|82851|67
1622818660000|2021-06-04 14:57:40|82889.5|82864.5|82882.7|82857.7|82891.7|82866.7|82876|82851|75
1622818670000|2021-06-04 14:57:50|82883.3|82858.3|82872.6|82847.6|82883.3|82858.3|82869.5|82844.5|66
1622818680000|2021-06-04 14:58:00|82872.5|82847.5|82877.4|82852.4|82878.6|82853.6|82870.2|82845.2|67
1622818690000|2021-06-04 14:58:10|82877.9|82852.9|82867.9|82842.9|82878|82853|82861.7|82836.7|59
1622818700000|2021-06-04 14:58:20|82867.7|82842.7|82871.9|82846.9|82874.1|82849.1|82863.8|82838.8|57
1622818710000|2021-06-04 14:58:30|82872.4|82847.4|82868.8|82843.8|82875|82850|82868.5|82843.5|54
1622818720000|2021-06-04 14:58:40|82870.2|82845.2|82875.3|82850.3|82875.5|82850.5|82868|82843|57
1622818730000|2021-06-04 14:58:50|82875.5|82850.5|82865.7|82840.7|82877.3|82852.3|82861.5|82836.5|58
1622818740000|2021-06-04 14:59:00|82866|82841|82859.9|82834.9|82867.5|82842.5|82859.8|82834.8|60
1622818750000|2021-06-04 14:59:10|82859.8|82834.8|82856.3|82831.3|82861|82836|82853.9|82828.9|55
1622818760000|2021-06-04 14:59:20|82856.2|82831.2|82852.3|82827.3|82857.5|82832.5|82850.6|82825.6|59
1622818770000|2021-06-04 14:59:30|82854.2|82829.2|82864|82839|82864.6|82839.6|82853.5|82828.5|59
1622818780000|2021-06-04 14:59:40|82864.1|82839.1|82860.3|82835.3|82868.2|82843.2|82860.3|82835.3|61
1622818790000|2021-06-04 14:59:50|82862.4|82837.4|82858.3|82833.3|82862.7|82837.7|82857.7|82832.7|62
1622818800000|2021-06-04 15:00:00|82858|82833|82860.6|82835.6|82861.4|82836.4|82854.8|82829.8|53
1622818810000|2021-06-04 15:00:10|82860.4|82835.4|82857.5|82832.5|82860.8|82835.8|82856.1|82831.1|50
1622818820000|2021-06-04 15:00:20|82857.3|82832.3|82853.4|82828.4|82857.4|82832.4|82852|82827|60
1622818830000|2021-06-04 15:00:30|82853.2|82828.2|82851.5|82826.5|82855.2|82830.2|82850.6|82825.6|59
1622818840000|2021-06-04 15:00:40|82851.4|82826.4|82839.7|82814.7|82851.4|82826.4|82836.2|82811.2|68
1622818850000|2021-06-04 15:00:50|82839.2|82814.2|82842.6|82817.6|82843.4|82818.4|82838.3|82813.3|53
1622818860000|2021-06-04 15:01:00|82842.7|82817.7|82840.1|82815.1|82846.5|82821.5|82838.2|82813.2|64
1622818870000|2021-06-04 15:01:10|82839.8|82814.8|82840.8|82815.8|82841.1|82816.1|82837.9|82812.9|52
1622818880000|2021-06-04 15:01:20|82840.9|82815.9|82838.7|82813.7|82846.2|82821.2|82837.2|82812.2|61
1622818890000|2021-06-04 15:01:30|82839.5|82814.5|82847.3|82822.3|82847.4|82822.4|82839.4|82814.4|53
1622818900000|2021-06-04 15:01:40|82846.8|82821.8|82838.8|82813.8|82848.3|82823.3|82838.6|82813.6|56
1622818910000|2021-06-04 15:01:50|82838.9|82813.9|82832|82807|82842.1|82817.1|82831.1|82806.1|47
1622818920000|2021-06-04 15:02:00|82832.1|82807.1|82838.2|82813.2|82841.3|82816.3|82832.1|82807.1|60
1622818930000|2021-06-04 15:02:10|82836.1|82811.1|82836.7|82811.7|82837.7|82812.7|82835.3|82810.3|53
1622818940000|2021-06-04 15:02:20|82836.3|82811.3|82823.5|82798.5|82837.2|82812.2|82821.2|82796.2|57
1622818950000|2021-06-04 15:02:30|82821.8|82796.8|82814.9|82789.9|82821.8|82796.8|82811|82786|64
1622818960000|2021-06-04 15:02:40|82815.5|82790.5|82808.2|82783.2|82815.5|82790.5|82804.9|82779.9|59
1622818970000|2021-06-04 15:02:50|82808.1|82783.1|82818.2|82793.2|82819|82794|82808.1|82783.1|58
1622818980000|2021-06-04 15:03:00|82818.6|82793.6|82814.3|82789.3|82820.8|82795.8|82814.1|82789.1|61
1622818990000|2021-06-04 15:03:10|82814.8|82789.8|82828.9|82803.9|82830.4|82805.4|82814.8|82789.8|54
1622819000000|2021-06-04 15:03:20|82828.5|82803.5|82824.3|82799.3|82831.5|82806.5|82823.5|82798.5|45
1622819010000|2021-06-04 15:03:30|82824.2|82799.2|82826.7|82801.7|82828.9|82803.9|82823.9|82798.9|52
1622819020000|2021-06-04 15:03:40|82826.4|82801.4|82825|82800|82828.5|82803.5|82824.5|82799.5|46
1622819030000|2021-06-04 15:03:50|82825.3|82800.3|82825.7|82800.7|82826.7|82801.7|82824.8|82799.8|34
1622819040000|2021-06-04 15:04:00|82825|82800|82827.2|82802.2|82827.9|82802.9|82824.8|82799.8|58
1622819050000|2021-06-04 15:04:10|82827.1|82802.1|82833.7|82808.7|82833.9|82808.9|82824.4|82799.4|54
1622819060000|2021-06-04 15:04:20|82833|82808|82831.4|82806.4|82835.2|82810.2|82828.9|82803.9|58
1622819070000|2021-06-04 15:04:30|82831.2|82806.2|82831|82806|82832.1|82807.1|82830.8|82805.8|32
1622819080000|2021-06-04 15:04:40|82831.3|82806.3|82842.3|82817.3|82844.5|82819.5|82830.5|82805.5|50
1622819090000|2021-06-04 15:04:50|82842.5|82817.5|82855.3|82830.3|82856.8|82831.8|82842.5|82817.5|57
1622819100000|2021-06-04 15:05:00|82851.6|82826.6|82846.7|82821.7|82852.2|82827.2|82844.7|82819.7|63
1622819110000|2021-06-04 15:05:10|82846.5|82821.5|82839|82814|82847.5|82822.5|82838.7|82813.7|52
1622819120000|2021-06-04 15:05:20|82839.5|82814.5|82848|82823|82849.4|82824.4|82837.6|82812.6|57
1622819130000|2021-06-04 15:05:30|82847.8|82822.8|82838.7|82813.7|82848.2|82823.2|82834.6|82809.6|51
1622819140000|2021-06-04 15:05:40|82838.5|82813.5|82842.7|82817.7|82843.4|82818.4|82836.3|82811.3|44
1622819150000|2021-06-04 15:05:50|82842.8|82817.8|82845.3|82820.3|82845.3|82820.3|82841.2|82816.2|48
1622819160000|2021-06-04 15:06:00|82844.3|82819.3|82846.7|82821.7|82852.9|82827.9|82844.3|82819.3|54
1622819170000|2021-06-04 15:06:10|82846.6|82821.6|82847.7|82822.7|82848.5|82823.5|82843.3|82818.3|45
1622819180000|2021-06-04 15:06:20|82847.9|82822.9|82844.3|82819.3|82849.5|82824.5|82843.9|82818.9|39
1622819190000|2021-06-04 15:06:30|82844.6|82819.6|82843.7|82818.7|82845.4|82820.4|82839.7|82814.7|33
1622819200000|2021-06-04 15:06:40|82844.7|82819.7|82845.5|82820.5|82845.9|82820.9|82842.1|82817.1|50
1622819210000|2021-06-04 15:06:50|82845.9|82820.9|82843.7|82818.7|82846.5|82821.5|82843.7|82818.7|46
1622819220000|2021-06-04 15:07:00|82844.3|82819.3|82839.3|82814.3|82844.3|82819.3|82838.9|82813.9|43
1622819230000|2021-06-04 15:07:10|82839.1|82814.1|82827|82802|82839.4|82814.4|82827|82802|43
1622819240000|2021-06-04 15:07:20|82826.7|82801.7|82829.4|82804.4|82830.3|82805.3|82825.7|82800.7|43
1622819250000|2021-06-04 15:07:30|82829.7|82804.7|82827.6|82802.6|82829.8|82804.8|82826.5|82801.5|41
1622819260000|2021-06-04 15:07:40|82826.8|82801.8|82827.1|82802.1|82827.6|82802.6|82825.8|82800.8|35
1622819270000|2021-06-04 15:07:50|82827.2|82802.2|82826|82801|82827.2|82802.2|82825.3|82800.3|34
1622819280000|2021-06-04 15:08:00|82825.9|82800.9|82822.1|82797.1|82826.2|82801.2|82822.1|82797.1|40
1622819290000|2021-06-04 15:08:10|82821.9|82796.9|82817.6|82792.6|82822.9|82797.9|82816.8|82791.8|17
1622819300000|2021-06-04 15:08:20|82817|82792|82822.6|82797.6|82822.6|82797.6|82817|82792|42
1622819310000|2021-06-04 15:08:30|82822.5|82797.5|82822.6|82797.6|82823.1|82798.1|82821.5|82796.5|37
1622819320000|2021-06-04 15:08:40|82822.5|82797.5|82828.8|82803.8|82829.1|82804.1|82822.4|82797.4|43
1622819330000|2021-06-04 15:08:50|82828|82803|82836.5|82811.5|82836.5|82811.5|82827.8|82802.8|32
1622819340000|2021-06-04 15:09:00|82835.6|82810.6|82842.7|82817.7|82843.2|82818.2|82835.6|82810.6|50
1622819350000|2021-06-04 15:09:10|82842.9|82817.9|82841.6|82816.6|82843.6|82818.6|82840.1|82815.1|37
1622819360000|2021-06-04 15:09:20|82841.3|82816.3|82837.8|82812.8|82841.7|82816.7|82837.2|82812.2|40
1622819370000|2021-06-04 15:09:30|82838.1|82813.1|82841.1|82816.1|82842.7|82817.7|82837.6|82812.6|44
1622819380000|2021-06-04 15:09:40|82840.8|82815.8|82841.9|82816.9|82842.2|82817.2|82840.8|82815.8|18
1622819390000|2021-06-04 15:09:50|82841.6|82816.6|82841.5|82816.5|82842.5|82817.5|82841.4|82816.4|16
1622819400000|2021-06-04 15:10:00|82841.6|82816.6|82841.3|82816.3|82841.6|82816.6|82834.4|82809.4|59
1622819410000|2021-06-04 15:10:10|82841.6|82816.6|82846.3|82821.3|82846.3|82821.3|82839|82814|43
1622819420000|2021-06-04 15:10:20|82846.9|82821.9|82844.5|82819.5|82848.2|82823.2|82844.4|82819.4|42
1622819430000|2021-06-04 15:10:30|82844.4|82819.4|82843.8|82818.8|82845|82820|82843.7|82818.7|30
1622819440000|2021-06-04 15:10:40|82843.9|82818.9|82840.1|82815.1|82843.9|82818.9|82839.4|82814.4|31
1622819450000|2021-06-04 15:10:50|82839.9|82814.9|82839.2|82814.2|82840.2|82815.2|82838.6|82813.6|22
1622819460000|2021-06-04 15:11:00|82839.4|82814.4|82838.9|82813.9|82839.8|82814.8|82838.6|82813.6|20
1622819470000|2021-06-04 15:11:10|82839|82814|82841.8|82816.8|82842.3|82817.3|82837.3|82812.3|32
1622819480000|2021-06-04 15:11:20|82842|82817|82841.2|82816.2|82842.3|82817.3|82841.1|82816.1|18
1622819490000|2021-06-04 15:11:30|82841.3|82816.3|82838|82813|82841.6|82816.6|82837.1|82812.1|29
1622819500000|2021-06-04 15:11:40|82837.9|82812.9|82831.9|82806.9|82838.3|82813.3|82830.3|82805.3|31
1622819510000|2021-06-04 15:11:50|82832.3|82807.3|82829.2|82804.2|82832.3|82807.3|82829.2|82804.2|19
1622819520000|2021-06-04 15:12:00|82829.1|82804.1|82814.5|82789.5|82829.4|82804.4|82814.5|82789.5|33
1622819530000|2021-06-04 15:12:10|82814.8|82789.8|82793|82768|82815.4|82790.4|82792.3|82758.6|54
1622819540000|2021-06-04 15:12:20|82792.5|82767.5|82791.6|82766.6|82793.6|82768.6|82788.9|82763.9|39
1622819550000|2021-06-04 15:12:30|82792.2|82767.2|82793|82768|82794.9|82769.9|82792|82767|31
1622819560000|2021-06-04 15:12:40|82792.9|82767.9|82783.9|82758.9|82793.1|82768.1|82781.4|82756.4|53
1622819570000|2021-06-04 15:12:50|82783.7|82758.7|82799.5|82774.5|82799.5|82774.5|82783.4|82758.4|51
1622819580000|2021-06-04 15:13:00|82799.1|82774.1|82798.8|82773.8|82802.4|82777.4|82797.4|82772.4|48
1622819590000|2021-06-04 15:13:10|82798.2|82773.2|82791.4|82766.4|82798.2|82773.2|82790.6|82765.6|42
1622819600000|2021-06-04 15:13:20|82791.2|82766.2|82784.7|82759.7|82793.1|82768.1|82779.3|82754.3|60
1622819610000|2021-06-04 15:13:30|82784.3|82759.3|82784.2|82759.2|82785.2|82760.2|82782.8|82757.8|39
1622819620000|2021-06-04 15:13:40|82784.1|82759.1|82782.7|82757.7|82784.1|82759.1|82782.1|82757.1|28
1622819630000|2021-06-04 15:13:50|82782.9|82757.9|82781.7|82756.7|82783.1|82758.1|82779.5|82754.5|34
1622819640000|2021-06-04 15:14:00|82781.6|82756.6|82776.5|82751.5|82781.7|82756.7|82776.4|82751.4|26
1622819650000|2021-06-04 15:14:10|82776.7|82751.7|82777|82752|82778.9|82753.9|82774.8|82749.8|40
1622819660000|2021-06-04 15:14:20|82777.1|82752.1|82777.8|82752.8|82779.1|82754.1|82777|82752|27
1622819670000|2021-06-04 15:14:30|82777.6|82752.6|82767.7|82742.7|82777.6|82752.6|82765.3|82740.3|52
1622819680000|2021-06-04 15:14:40|82767.8|82742.8|82770.6|82745.6|82772.6|82747.6|82767.2|82742.2|44
1622819690000|2021-06-04 15:14:50|82771|82746|82766.1|82741.1|82771.2|82746.2|82764.2|82739.2|48
1622819700000|2021-06-04 15:15:00|82767|82742|82761.9|82736.9|82767|82742|82761.8|82736.8|49
1622819710000|2021-06-04 15:15:10|82761.6|82736.6|82754.5|82729.5|82762.1|82737.1|82753.6|82728.6|48
1622819720000|2021-06-04 15:15:20|82754.2|82729.2|82757.1|82732.1|82758.1|82733.1|82750.8|82725.8|64
1622819730000|2021-06-04 15:15:30|82757.2|82732.2|82754.6|82729.6|82758|82733|82750.5|82725.5|52
1622819740000|2021-06-04 15:15:40|82754.9|82729.9|82754.8|82729.8|82756.2|82731.2|82752.8|82727.8|45
1622819750000|2021-06-04 15:15:50|82755|82730|82754.2|82729.2|82760.5|82735.5|82754.2|82729.2|52
1622819760000|2021-06-04 15:16:00|82754.9|82729.9|82751.2|82726.2|82755|82730|82749.8|82724.8|41
1622819770000|2021-06-04 15:16:10|82751|82726|82750.7|82725.7|82751.8|82726.8|82748.4|82723.4|35
1622819780000|2021-06-04 15:16:20|82750.4|82725.4|82751.2|82726.2|82752.9|82727.9|82749.3|82724.3|37
1622819790000|2021-06-04 15:16:30|82750.7|82725.7|82750.3|82725.3|82753.1|82728.1|82748.5|82723.5|55
1622819800000|2021-06-04 15:16:40|82749.8|82724.8|82752.2|82727.2|82752.5|82727.5|82749.2|82724.2|44
1622819810000|2021-06-04 15:16:50|82752|82727|82753.3|82728.3|82753.7|82728.7|82750.9|82725.9|43
1622819820000|2021-06-04 15:17:00|82755.1|82730.1|82762.7|82737.7|82763.1|82738.1|82755.1|82730.1|46
1622819830000|2021-06-04 15:17:10|82764.8|82739.8|82772.2|82747.2|82772.2|82747.2|82764.8|82739.8|55
1622819840000|2021-06-04 15:17:20|82772.7|82747.7|82770.4|82745.4|82773.1|82748.1|82769.9|82744.9|34
1622819850000|2021-06-04 15:17:30|82770.3|82745.3|82767.1|82742.1|82770.3|82745.3|82757.9|82732.9|49
1622819860000|2021-06-04 15:17:40|82767.4|82742.4|82768.3|82743.3|82768.9|82743.9|82766.5|82741.5|51
1622819870000|2021-06-04 15:17:50|82768.2|82743.2|82770.1|82745.1|82771|82746|82767.9|82742.9|39
1622819880000|2021-06-04 15:18:00|82770.2|82745.2|82767.1|82742.1|82770.3|82745.3|82763.6|82738.6|35
1622819890000|2021-06-04 15:18:10|82767.5|82742.5|82769.9|82744.9|82769.9|82744.9|82762.4|82737.4|51
1622819900000|2021-06-04 15:18:20|82769|82744|82771.6|82746.6|82772.2|82747.2|82767.8|82742.8|39
1622819910000|2021-06-04 15:18:30|82770.3|82745.3|82770.8|82745.8|82770.8|82745.8|82769.4|82744.4|19
1622819920000|2021-06-04 15:18:40|82770.6|82745.6|82768.1|82743.1|82772.1|82747.1|82767.7|82742.7|34
1622819930000|2021-06-04 15:18:50|82767.9|82742.9|82772.8|82747.8|82772.8|82747.8|82767.9|82742.9|49
1622819940000|2021-06-04 15:19:00|82773.1|82748.1|82766.7|82741.7|82773.8|82748.8|82766.7|82741.7|47
1622819950000|2021-06-04 15:19:10|82767|82742|82771.4|82746.4|82772.5|82747.5|82766.9|82741.9|31
1622819960000|2021-06-04 15:19:20|82771.5|82746.5|82770|82745|82773.1|82748.1|82769.9|82744.9|39
1622819970000|2021-06-04 15:19:30|82769.4|82744.4|82772.2|82747.2|82773.7|82748.7|82768.9|82743.9|54
1622819980000|2021-06-04 15:19:40|82772|82747|82767|82742|82772.1|82747.1|82764.6|82739.6|45
1622819990000|2021-06-04 15:19:50|82766.8|82741.8|82765.5|82740.5|82766.9|82741.9|82765.1|82740.1|28
1622820000000|2021-06-04 15:20:00|82765.6|82740.6|82761.8|82736.8|82766|82741|82760|82735|40
1622820010000|2021-06-04 15:20:10|82762.3|82737.3|82762.5|82737.5|82763.3|82738.3|82760.3|82735.3|40
1622820020000|2021-06-04 15:20:20|82762.4|82737.4|82756.4|82731.4|82762.6|82737.6|82755.9|82730.9|48
1622820030000|2021-06-04 15:20:30|82756.3|82731.3|82745.1|82720.1|82757|82732|82744.7|82719.7|51
1622820040000|2021-06-04 15:20:40|82745|82720|82740.4|82715.4|82746.4|82721.4|82739.4|82714.4|42
1622820050000|2021-06-04 15:20:50|82740.1|82715.1|82740.1|82715.1|82742.5|82717.5|82739.9|82714.9|36
1622820060000|2021-06-04 15:21:00|82740.6|82715.6|82746.7|82721.7|82748.6|82723.6|82740.6|82715.6|53
1622820070000|2021-06-04 15:21:10|82746.4|82721.4|82761.5|82736.5|82763.6|82738.6|82745.5|82720.5|52
1622820080000|2021-06-04 15:21:20|82762|82737|82771.2|82746.2|82772.8|82747.8|82761.7|82736.7|54
1622820090000|2021-06-04 15:21:30|82771.4|82746.4|82773.2|82748.2|82773.4|82748.4|82770.6|82745.6|41
1622820100000|2021-06-04 15:21:40|82774.1|82749.1|82781.2|82756.2|82781.9|82756.9|82771|82746|48
1622820110000|2021-06-04 15:21:50|82782|82757|82779|82754|82782.6|82757.6|82778.6|82753.6|27
1622820120000|2021-06-04 15:22:00|82779.3|82754.3|82781.5|82756.5|82783.5|82758.5|82777.9|82752.9|31
1622820130000|2021-06-04 15:22:10|82781.7|82756.7|82771.5|82746.5|82782|82757|82770.8|82745.8|31
1622820140000|2021-06-04 15:22:20|82771.4|82746.4|82774.6|82749.6|82776.7|82751.7|82771.3|82746.3|32
1622820150000|2021-06-04 15:22:30|82775.1|82750.1|82776.8|82751.8|82777.3|82752.3|82774.1|82749.1|36
1622820160000|2021-06-04 15:22:40|82776.9|82751.9|82780|82755|82780|82755|82776.9|82751.9|33
1622820170000|2021-06-04 15:22:50|82779.2|82754.2|82767.3|82742.3|82781.2|82756.2|82761.9|82736.9|56
1622820180000|2021-06-04 15:23:00|82768.3|82743.3|82766.9|82741.9|82771.5|82746.5|82766.9|82741.9|51
1622820190000|2021-06-04 15:23:10|82767.1|82742.1|82763|82738|82771.3|82746.3|82760.4|82735.4|42
1622820200000|2021-06-04 15:23:20|82762.8|82737.8|82766.6|82741.6|82768.4|82743.4|82762.7|82737.7|39
1622820210000|2021-06-04 15:23:30|82768|82743|82764.7|82739.7|82768|82743|82762.9|82737.9|45
1622820220000|2021-06-04 15:23:40|82764.4|82739.4|82765.5|82740.5|82766.6|82741.6|82762.7|82737.7|42
1622820230000|2021-06-04 15:23:50|82764.8|82739.8|82761.8|82736.8|82765.5|82740.5|82761.3|82736.3|43
1622820240000|2021-06-04 15:24:00|82761.4|82736.4|82765|82740|82765.8|82740.8|82759.4|82734.4|57
1622820250000|2021-06-04 15:24:10|82765.2|82740.2|82769.6|82744.6|82769.6|82744.6|82764|82739|48
1622820260000|2021-06-04 15:24:20|82769.8|82744.8|82777.7|82752.7|82780.4|82755.4|82767.6|82742.6|65
1622820270000|2021-06-04 15:24:30|82775.8|82750.8|82780.8|82755.8|82781.6|82756.6|82775.8|82750.8|40
1622820280000|2021-06-04 15:24:40|82780.9|82755.9|82768.6|82743.6|82781.4|82756.4|82768.6|82743.6|42
1622820290000|2021-06-04 15:24:50|82771.1|82746.1|82776.3|82751.3|82776.3|82751.3|82768.6|82743.6|50
1622820300000|2021-06-04 15:25:00|82775.9|82750.9|82779.2|82754.2|82787.8|82762.8|82775.5|82750.5|56
1622820310000|2021-06-04 15:25:10|82779.3|82754.3|82781.5|82756.5|82782.9|82757.9|82777.3|82752.3|47
1622820320000|2021-06-04 15:25:20|82780.9|82755.9|82775.3|82750.3|82781.3|82756.3|82775.3|82750.3|24
1622820330000|2021-06-04 15:25:30|82775.4|82750.4|82776.3|82751.3|82776.5|82751.5|82770.7|82745.7|61
1622820340000|2021-06-04 15:25:40|82775.9|82750.9|82776.8|82751.8|82778|82753|82774|82749|46
1622820350000|2021-06-04 15:25:50|82772.4|82747.4|82770.9|82745.9|82773.8|82748.8|82769.8|82744.8|55
1622820360000|2021-06-04 15:26:00|82770.5|82745.5|82772.2|82747.2|82773.5|82748.5|82770.3|82745.3|41
1622820370000|2021-06-04 15:26:10|82771.2|82746.2|82769.8|82744.8|82772|82747|82766.9|82741.9|56
1622820380000|2021-06-04 15:26:20|82770.7|82745.7|82771.5|82746.5|82772.1|82747.1|82763.8|82738.8|54
1622820390000|2021-06-04 15:26:30|82771.9|82746.9|82771.5|82746.5|82777.3|82752.3|82770.7|82745.7|45
1622820400000|2021-06-04 15:26:40|82772.2|82747.2|82758.3|82733.3|82776.9|82751.9|82758.3|82733.3|45
1622820410000|2021-06-04 15:26:50|82759.2|82734.2|82772|82747|82772.5|82747.5|82759.2|82734.2|60
1622820420000|2021-06-04 15:27:00|82772.4|82747.4|82772.5|82747.5|82773.2|82748.2|82771.8|82746.8|37
1622820430000|2021-06-04 15:27:10|82772.1|82747.1|82768.6|82743.6|82772.7|82747.7|82765.5|82740.5|49
1622820440000|2021-06-04 15:27:20|82769.2|82744.2|82771.3|82746.3|82778.5|82753.5|82769.2|82744.2|60
1622820450000|2021-06-04 15:27:30|82770.4|82745.4|82763.2|82738.2|82771.9|82746.9|82763.2|82738.2|48
1622820460000|2021-06-04 15:27:40|82763.3|82738.3|82767.9|82742.9|82768.1|82743.1|82761.7|82736.7|33
1622820470000|2021-06-04 15:27:50|82764.8|82739.8|82772.1|82747.1|82773.3|82748.3|82764.8|82739.8|45
1622820480000|2021-06-04 15:28:00|82770.1|82745.1|82772.7|82747.7|82773.9|82748.9|82770|82745|39
1622820490000|2021-06-04 15:28:10|82773.4|82748.4|82770.1|82745.1|82773.4|82748.4|82767.6|82742.6|40
1622820500000|2021-06-04 15:28:20|82770.4|82745.4|82768.4|82743.4|82771.2|82746.2|82768|82743|42
1622820510000|2021-06-04 15:28:30|82768.8|82743.8|82766.1|82741.1|82769.3|82744.3|82764.2|82739.2|47
1622820520000|2021-06-04 15:28:40|82764.5|82739.5|82769.5|82744.5|82774.7|82749.7|82763.3|82738.3|60
1622820530000|2021-06-04 15:28:50|82769.7|82744.7|82767.6|82742.6|82769.7|82744.7|82767.6|82742.6|29
1622820540000|2021-06-04 15:29:00|82768.1|82743.1|82768.3|82743.3|82770.9|82745.9|82765.5|82740.5|30
1622820550000|2021-06-04 15:29:10|82768.4|82743.4|82765.1|82740.1|82769.4|82744.4|82765.1|82740.1|38
1622820560000|2021-06-04 15:29:20|82765|82740|82764.5|82739.5|82766.4|82741.4|82763.7|82738.7|21
1622820570000|2021-06-04 15:29:30|82764.6|82739.6|82763.4|82738.4|82765.1|82740.1|82763.1|82738.1|16
1622820580000|2021-06-04 15:29:40|82763.5|82738.5|82763.6|82738.6|82764.7|82739.7|82762.6|82737.6|23
1622820590000|2021-06-04 15:29:50|82763.5|82738.5|82766|82741|82766|82741|82763.4|82738.4|23
1622820600000|2021-06-04 15:30:00|82767.2|82742.2|82765|82740|82768.4|82743.4|82762.5|82737.5|45
1622820610000|2021-06-04 15:30:10|82765.6|82740.6|82765.4|82740.4|82766.9|82741.9|82760.5|82735.5|55
1622820620000|2021-06-04 15:30:20|82765.2|82740.2|82764.4|82739.4|82765.6|82740.6|82762.4|82737.4|53
1622820630000|2021-06-04 15:30:30|82764.3|82739.3|82765.1|82740.1|82766.3|82741.3|82764.2|82739.2|43
1622820640000|2021-06-04 15:30:40|82764.9|82739.9|82765.7|82740.7|82766.3|82741.3|82764.8|82739.8|32
1622820650000|2021-06-04 15:30:50|82765.9|82740.9|82765.4|82740.4|82766|82741|82765.3|82740.3|23
1622820660000|2021-06-04 15:31:00|82765.6|82740.6|82759.1|82734.1|82765.8|82740.8|82758.4|82733.4|36
1622820670000|2021-06-04 15:31:10|82759.4|82734.4|82756.2|82731.2|82760.3|82735.3|82755.6|82730.6|34
1622820680000|2021-06-04 15:31:20|82756.6|82731.6|82751.8|82726.8|82757.3|82732.3|82749.7|82724.7|37
1622820690000|2021-06-04 15:31:30|82752.2|82727.2|82747.7|82722.7|82752.2|82727.2|82745.3|82720.3|56
1622820700000|2021-06-04 15:31:40|82748.1|82723.1|82746.2|82721.2|82752.6|82727.6|82745.1|82720.1|53
1622820710000|2021-06-04 15:31:50|82746.3|82721.3|82745.7|82720.7|82747.7|82722.7|82743.8|82718.8|52
1622820720000|2021-06-04 15:32:00|82745.9|82720.9|82747.1|82722.1|82748|82723|82745.7|82720.7|35
1622820730000|2021-06-04 15:32:10|82747.2|82722.2|82747.4|82722.4|82747.4|82722.4|82744.2|82719.2|34
1622820740000|2021-06-04 15:32:20|82746|82721|82753|82728|82753|82728|82741.4|82716.4|41
1622820750000|2021-06-04 15:32:30|82747|82722|82751.2|82726.2|82754.6|82729.6|82745|82720|60
1622820760000|2021-06-04 15:32:40|82750.7|82725.7|82751.2|82726.2|82752.2|82727.2|82748.7|82723.7|36
1622820770000|2021-06-04 15:32:50|82751.7|82726.7|82749.9|82724.9|82752.5|82727.5|82748.9|82723.9|52
1622820780000|2021-06-04 15:33:00|82749.1|82724.1|82744.5|82719.5|82753.2|82728.2|82744.5|82719.5|49
1622820790000|2021-06-04 15:33:10|82745.8|82720.8|82747|82722|82747.1|82722.1|82743.5|82718.5|54
1622820800000|2021-06-04 15:33:20|82745.5|82720.5|82750.8|82725.8|82753.3|82728.3|82744.5|82719.5|51
1622820810000|2021-06-04 15:33:30|82751.4|82726.4|82749|82724|82751.4|82726.4|82748.2|82723.2|45
1622820820000|2021-06-04 15:33:40|82748.6|82723.6|82753|82728|82753.6|82728.6|82748.6|82723.6|60
1622820830000|2021-06-04 15:33:50|82752.6|82727.6|82746|82721|82757.2|82732.2|82746|82721|57
1622820840000|2021-06-04 15:34:00|82746.9|82721.9|82751|82726|82751|82726|82745.9|82720.9|38
1622820850000|2021-06-04 15:34:10|82750.7|82725.7|82749.8|82724.8|82751.3|82726.3|82748|82723|30
1622820860000|2021-06-04 15:34:20|82749.9|82724.9|82747.9|82722.9|82750.6|82725.6|82745.2|82720.2|58
1622820870000|2021-06-04 15:34:30|82747.7|82722.7|82744.3|82719.3|82747.7|82722.7|82744.3|82719.3|45
1622820880000|2021-06-04 15:34:40|82745.2|82720.2|82748.1|82723.1|82748.5|82723.5|82745.2|82720.2|36
1622820890000|2021-06-04 15:34:50|82748.5|82723.5|82745.8|82720.8|82751.4|82726.4|82744|82719|55
1622820900000|2021-06-04 15:35:00|82745.7|82720.7|82745.7|82720.7|82746.5|82721.5|82744.2|82719.2|42
1622820910000|2021-06-04 15:35:10|82745.4|82720.4|82747.5|82722.5|82748.1|82723.1|82744.5|82719.5|49
1622820920000|2021-06-04 15:35:20|82747.6|82722.6|82747|82722|82748.3|82723.3|82744.7|82719.7|49
1622820930000|2021-06-04 15:35:30|82746.3|82721.3|82746.4|82721.4|82747.8|82722.8|82743.5|82718.5|51
1622820940000|2021-06-04 15:35:40|82746.6|82721.6|82747.1|82722.1|82747.1|82722.1|82741.9|82716.9|61
1622820950000|2021-06-04 15:35:50|82747.7|82722.7|82742.8|82717.8|82752.2|82727.2|82741.5|82716.5|58
1622820960000|2021-06-04 15:36:00|82743|82718|82743.2|82718.2|82744.3|82719.3|82741.5|82716.5|42
1622820970000|2021-06-04 15:36:10|82744|82719|82735.9|82710.9|82744.4|82719.4|82733.8|82708.8|51
1622820980000|2021-06-04 15:36:20|82735.4|82710.4|82735.3|82710.3|82737.9|82712.9|82734.8|82709.8|50
1622820990000|2021-06-04 15:36:30|82734.8|82709.8|82731.8|82706.8|82744.7|82709.8|82730.4|82694.3|37
1622821000000|2021-06-04 15:36:40|82731.7|82706.7|82732.5|82707.5|82733.1|82708.1|82731.4|82706.4|26
1622821010000|2021-06-04 15:36:50|82732.4|82707.4|82737.7|82712.7|82737.7|82712.7|82731.7|82706.7|40
1622821020000|2021-06-04 15:37:00|82736.9|82711.9|82707.3|82682.3|82737.8|82712.8|82706.9|82671.5|59
1622821030000|2021-06-04 15:37:10|82706.1|82681.1|82709.7|82684.7|82711.1|82686.1|82704.3|82679.3|57
1622821040000|2021-06-04 15:37:20|82709.9|82684.9|82709.5|82684.5|82712.1|82687.1|82708.8|82683.8|57
1622821050000|2021-06-04 15:37:30|82710.6|82685.6|82710.2|82685.2|82710.7|82685.7|82708.4|82683.4|46
1622821060000|2021-06-04 15:37:40|82710.5|82685.5|82709.7|82684.7|82712|82687|82705.9|82680.9|46
1622821070000|2021-06-04 15:37:50|82710|82685|82710.2|82685.2|82711.6|82686.6|82708|82683|42
1622821080000|2021-06-04 15:38:00|82709|82684|82718.6|82693.6|82719.8|82694.8|82709|82684|56
1622821090000|2021-06-04 15:38:10|82719.4|82694.4|82714.8|82689.8|82719.4|82694.4|82711.4|82686.4|64
1622821100000|2021-06-04 15:38:20|82715.2|82690.2|82722.4|82697.4|82724.7|82699.7|82714.2|82689.2|49
1622821110000|2021-06-04 15:38:30|82722.3|82697.3|82717.8|82692.8|82723.7|82698.7|82716.2|82691.2|53
1622821120000|2021-06-04 15:38:40|82717.4|82692.4|82725.5|82700.5|82725.5|82700.5|82717.4|82692.4|49
1622821130000|2021-06-04 15:38:50|82724.7|82699.7|82724.3|82699.3|82724.9|82699.9|82721.2|82696.2|53
1622821140000|2021-06-04 15:39:00|82722.6|82697.6|82726.3|82701.3|82726.9|82701.9|82722.6|82697.6|62
1622821150000|2021-06-04 15:39:10|82726.1|82701.1|82722.7|82697.7|82727|82702|82720.3|82695.3|57
1622821160000|2021-06-04 15:39:20|82721.8|82696.8|82720.2|82695.2|82722.8|82697.8|82718.4|82693.4|51
1622821170000|2021-06-04 15:39:30|82720|82695|82720.5|82695.5|82721.4|82696.4|82718.5|82693.5|41
1622821180000|2021-06-04 15:39:40|82720.7|82695.7|82716.5|82691.5|82721|82696|82716.1|82691.1|53
1622821190000|2021-06-04 15:39:50|82716.2|82691.2|82721.4|82696.4|82721.8|82696.8|82715.6|82690.6|45
1622821200000|2021-06-04 15:40:00|82722|82697|82724.3|82699.3|82724.5|82699.5|82719.8|82694.8|59
1622821210000|2021-06-04 15:40:10|82723.9|82698.9|82719|82694|82726.4|82701.4|82718.3|82693.3|54
1622821220000|2021-06-04 15:40:20|82724|82699|82724.9|82699.9|82725.6|82700.6|82723.1|82698.1|34
1622821230000|2021-06-04 15:40:30|82724.8|82699.8|82719.5|82694.5|82724.8|82699.8|82718.3|82693.3|61
1622821240000|2021-06-04 15:40:40|82719.4|82694.4|82728.7|82703.7|82729.5|82704.5|82718.9|82693.9|51
1622821250000|2021-06-04 15:40:50|82728.8|82703.8|82733.5|82708.5|82735.1|82710.1|82727.8|82702.8|48
1622821260000|2021-06-04 15:41:00|82734.1|82709.1|82736.4|82711.4|82737.4|82712.4|82731.7|82706.7|58
1622821270000|2021-06-04 15:41:10|82736.1|82711.1|82741.9|82716.9|82742.7|82717.7|82735.4|82710.4|72
1622821280000|2021-06-04 15:41:20|82742|82717|82748.1|82723.1|82753.3|82728.3|82741.8|82716.8|62
1622821290000|2021-06-04 15:41:30|82746.5|82721.5|82748.5|82723.5|82758.7|82723.7|82741.5|82706.6|57
1622821300000|2021-06-04 15:41:40|82747.9|82722.9|82745.4|82720.4|82749.3|82724.3|82743.9|82718.9|41
1622821310000|2021-06-04 15:41:50|82745.5|82720.5|82738.3|82713.3|82745.5|82720.5|82733.4|82708.4|62
1622821320000|2021-06-04 15:42:00|82738.5|82713.5|82743.7|82718.7|82744.8|82719.8|82738.5|82713.5|45
1622821330000|2021-06-04 15:42:10|82743.6|82718.6|82743.5|82718.5|82745.5|82720.5|82741.8|82716.8|23
1622821340000|2021-06-04 15:42:20|82743.7|82718.7|82735.8|82710.8|82743.8|82718.8|82733.4|82708.4|60
1622821350000|2021-06-04 15:42:30|82736.7|82711.7|82732.2|82707.2|82737.6|82712.6|82730.6|82705.6|42
1622821360000|2021-06-04 15:42:40|82731.6|82706.6|82734.2|82709.2|82734.2|82709.2|82731|82706|58
1622821370000|2021-06-04 15:42:50|82731.8|82706.8|82732.7|82707.7|82733.8|82708.8|82731.4|82706.4|43
1622821380000|2021-06-04 15:43:00|82732.5|82707.5|82727.7|82702.7|82732.7|82707.7|82727|82702|51
1622821390000|2021-06-04 15:43:10|82727.8|82702.8|82725|82700|82729.3|82704.3|82724.2|82699.2|42
1622821400000|2021-06-04 15:43:20|82725.2|82700.2|82732.2|82707.2|82734|82709|82724|82699|48
1622821410000|2021-06-04 15:43:30|82732.7|82707.7|82735.3|82710.3|82736.4|82711.4|82731.2|82706.2|43
1622821420000|2021-06-04 15:43:40|82735.7|82710.7|82735.3|82710.3|82736.5|82711.5|82734.8|82709.8|33
1622821430000|2021-06-04 15:43:50|82735.2|82710.2|82734.2|82709.2|82735.6|82710.6|82733.8|82708.8|35
1622821440000|2021-06-04 15:44:00|82734.3|82709.3|82734.2|82709.2|82735.1|82710.1|82733.4|82708.4|27
1622821450000|2021-06-04 15:44:10|82734|82709|82736.2|82711.2|82738|82713|82733.7|82708.7|41
1622821460000|2021-06-04 15:44:20|82736.4|82711.4|82736.4|82711.4|82737.3|82712.3|82736.3|82711.3|32
1622821470000|2021-06-04 15:44:30|82736.5|82711.5|82736.8|82711.8|82737.3|82712.3|82735.9|82710.9|34
1622821480000|2021-06-04 15:44:40|82736.9|82711.9|82737.4|82712.4|82737.6|82712.6|82736.3|82711.3|32
1622821490000|2021-06-04 15:44:50|82737.5|82712.5|82736.8|82711.8|82739.1|82714.1|82736.3|82711.3|34
1622821500000|2021-06-04 15:45:00|82737.8|82712.8|82739.6|82714.6|82742.6|82717.6|82736.7|82711.7|34
1622821510000|2021-06-04 15:45:10|82739.3|82714.3|82738.8|82713.8|82739.6|82714.6|82736.9|82711.9|28
1622821520000|2021-06-04 15:45:20|82738.6|82713.6|82736.8|82711.8|82741.7|82716.7|82736.3|82711.3|41
1622821530000|2021-06-04 15:45:30|82737.1|82712.1|82735.5|82710.5|82737.9|82712.9|82734.3|82709.3|44
1622821540000|2021-06-04 15:45:40|82735.3|82710.3|82731.6|82706.6|82735.6|82710.6|82729|82704|41
1622821550000|2021-06-04 15:45:50|82732|82707|82734.4|82709.4|82735.2|82710.2|82731.5|82706.5|32
1622821560000|2021-06-04 15:46:00|82734.2|82709.2|82732.7|82707.7|82735.6|82710.6|82731|82706|34
1622821570000|2021-06-04 15:46:10|82733.1|82708.1|82735.3|82710.3|82736.9|82711.9|82731.3|82706.3|41
1622821580000|2021-06-04 15:46:20|82734|82709|82734.2|82709.2|82735.4|82710.4|82732.7|82707.7|45
1622821590000|2021-06-04 15:46:30|82733.9|82708.9|82736.2|82711.2|82736.7|82711.7|82731.9|82706.9|41
1622821600000|2021-06-04 15:46:40|82736.4|82711.4|82736.5|82711.5|82740.1|82715.1|82735.9|82710.9|45
1622821610000|2021-06-04 15:46:50|82736.6|82711.6|82736.1|82711.1|82737.2|82712.2|82735.6|82710.6|38
1622821620000|2021-06-04 15:47:00|82735.9|82710.9|82735|82710|82736.2|82711.2|82733.8|82708.8|44
1622821630000|2021-06-04 15:47:10|82734.4|82709.4|82735.5|82710.5|82736.3|82711.3|82733.8|82708.8|41
1622821640000|2021-06-04 15:47:20|82735.3|82710.3|82737.9|82712.9|82738.3|82713.3|82733.3|82708.3|35
1622821650000|2021-06-04 15:47:30|82737.2|82712.2|82737.2|82712.2|82737.9|82712.9|82734.5|82709.5|40
1622821660000|2021-06-04 15:47:40|82736.7|82711.7|82736.1|82711.1|82736.9|82711.9|82736.1|82711.1|19
1622821670000|2021-06-04 15:47:50|82736.4|82711.4|82739.6|82714.6|82739.9|82714.9|82736.1|82711.1|40
1622821680000|2021-06-04 15:48:00|82739.7|82714.7|82737.8|82712.8|82741|82716|82737.3|82712.3|47
1622821690000|2021-06-04 15:48:10|82738|82713|82737.2|82712.2|82738|82713|82736.5|82711.5|22
1622821700000|2021-06-04 15:48:20|82737|82712|82731.4|82706.4|82737|82712|82731.4|82706.4|30
1622821710000|2021-06-04 15:48:30|82731.5|82706.5|82732.5|82707.5|82733.3|82708.3|82731.5|82706.5|24
1622821720000|2021-06-04 15:48:40|82732.6|82707.6|82737.8|82712.8|82739.6|82714.6|82732.3|82707.3|41
1622821730000|2021-06-04 15:48:50|82738.3|82713.3|82742.6|82717.6|82744|82719|82738.3|82713.3|37
1622821740000|2021-06-04 15:49:00|82742.3|82717.3|82740.4|82715.4|82745.8|82720.8|82738.3|82713.3|56
1622821750000|2021-06-04 15:49:10|82740.7|82715.7|82741|82716|82741.8|82716.8|82738.3|82713.3|43
1622821760000|2021-06-04 15:49:20|82741.1|82716.1|82742.5|82717.5|82743.5|82718.5|82740.4|82715.4|25
1622821770000|2021-06-04 15:49:30|82741.7|82716.7|82742.7|82717.7|82743.9|82718.9|82741.7|82716.7|27
1622821780000|2021-06-04 15:49:40|82742.6|82717.6|82743.8|82718.8|82745.1|82720.1|82742.6|82717.6|44
1622821790000|2021-06-04 15:49:50|82743.9|82718.9|82743.9|82718.9|82744.8|82719.8|82743.5|82718.5|35
1622821800000|2021-06-04 15:50:00|82744|82719|82743|82718|82744.6|82719.6|82743|82718|36
1622821810000|2021-06-04 15:50:10|82743.4|82718.4|82743.9|82718.9|82744.2|82719.2|82742.2|82717.2|39
1622821820000|2021-06-04 15:50:20|82744.1|82719.1|82740.3|82715.3|82744.4|82719.4|82739.6|82714.6|39
1622821830000|2021-06-04 15:50:30|82741.1|82716.1|82740|82715|82742.1|82717.1|82739.9|82714.9|42
1622821840000|2021-06-04 15:50:40|82740.2|82715.2|82739.6|82714.6|82740.7|82715.7|82739.1|82714.1|34
1622821850000|2021-06-04 15:50:50|82740.5|82715.5|82736.3|82711.3|82740.5|82715.5|82735.6|82710.6|28
1622821860000|2021-06-04 15:51:00|82736.5|82711.5|82737.7|82712.7|82738.4|82713.4|82735.6|82710.6|28
1622821870000|2021-06-04 15:51:10|82738|82713|82740.4|82715.4|82741.5|82716.5|82737.3|82712.3|24
1622821880000|2021-06-04 15:51:20|82740.7|82715.7|82738.8|82713.8|82744.5|82719.5|82737.9|82712.9|50
1622821890000|2021-06-04 15:51:30|82738.9|82713.9|82743.3|82718.3|82743.3|82718.3|82738.9|82713.9|39
1622821900000|2021-06-04 15:51:40|82743|82718|82741.3|82716.3|82743.9|82718.9|82737.7|82712.7|50
1622821910000|2021-06-04 15:51:50|82741.4|82716.4|82742|82717|82742|82717|82737.8|82712.8|35
1622821920000|2021-06-04 15:52:00|82742.2|82717.2|82741.7|82716.7|82742.9|82717.9|82739.9|82714.9|37
1622821930000|2021-06-04 15:52:10|82741.8|82716.8|82738.5|82713.5|82741.8|82716.8|82737.8|82712.8|25
1622821940000|2021-06-04 15:52:20|82738.4|82713.4|82739.5|82714.5|82739.5|82714.5|82736.5|82711.5|47
1622821950000|2021-06-04 15:52:30|82739.3|82714.3|82739.2|82714.2|82740.9|82715.9|82736|82711|42
1622821960000|2021-06-04 15:52:40|82738.4|82713.4|82734.4|82709.4|82738.9|82713.9|82734.4|82709.4|38
1622821970000|2021-06-04 15:52:50|82734.5|82709.5|82737.3|82712.3|82739.3|82714.3|82734.4|82709.4|40
1622821980000|2021-06-04 15:53:00|82737.1|82712.1|82738.6|82713.6|82739.6|82714.6|82736.6|82711.6|39
1622821990000|2021-06-04 15:53:10|82739|82714|82739.4|82714.4|82739.7|82714.7|82738.7|82713.7|17
1622822000000|2021-06-04 15:53:20|82739.5|82714.5|82739.2|82714.2|82739.7|82714.7|82738.5|82713.5|26
1622822010000|2021-06-04 15:53:30|82739.1|82714.1|82740.1|82715.1|82740.5|82715.5|82738.8|82713.8|33
1622822020000|2021-06-04 15:53:40|82739.9|82714.9|82743.3|82718.3|82746|82721|82739.9|82714.9|30
1622822030000|2021-06-04 15:53:50|82743.4|82718.4|82743.6|82718.6|82743.6|82718.6|82743|82718|18
1622822040000|2021-06-04 15:54:00|82743.7|82718.7|82746.6|82721.6|82747.7|82722.7|82742.6|82717.6|38
1622822050000|2021-06-04 15:54:10|82746.5|82721.5|82745.8|82720.8|82747.3|82722.3|82744.7|82719.7|46
1622822060000|2021-06-04 15:54:20|82745.6|82720.6|82742.3|82717.3|82745.6|82720.6|82739.8|82714.8|49
1622822070000|2021-06-04 15:54:30|82742.2|82717.2|82743.6|82718.6|82744.3|82719.3|82742.2|82717.2|31
1622822080000|2021-06-04 15:54:40|82743.8|82718.8|82742.1|82717.1|82744.3|82719.3|82741.9|82716.9|41
1622822090000|2021-06-04 15:54:50|82741.9|82716.9|82742.5|82717.5|82742.8|82717.8|82741.9|82716.9|30
1622822100000|2021-06-04 15:55:00|82742.6|82717.6|82740.2|82715.2|82742.9|82717.9|82738.7|82713.7|30
1622822110000|2021-06-04 15:55:10|82738.3|82713.3|82740.2|82715.2|82743.5|82718.5|82737.6|82712.6|48
1622822120000|2021-06-04 15:55:20|82740.4|82715.4|82739.1|82714.1|82740.5|82715.5|82737.8|82712.8|40
1622822130000|2021-06-04 15:55:30|82739.3|82714.3|82743.1|82718.1|82744.1|82719.1|82739.2|82714.2|32
1622822140000|2021-06-04 15:55:40|82743|82718|82743.8|82718.8|82744.1|82719.1|82742.1|82717.1|33
1622822150000|2021-06-04 15:55:50|82743.5|82718.5|82735.5|82710.5|82744.1|82719.1|82735.1|82710.1|39
1622822160000|2021-06-04 15:56:00|82736.4|82711.4|82736.3|82711.3|82736.9|82711.9|82735.3|82710.3|36
1622822170000|2021-06-04 15:56:10|82736.2|82711.2|82736|82711|82736.8|82711.8|82734.6|82709.6|29
1622822180000|2021-06-04 15:56:20|82736.3|82711.3|82735.2|82710.2|82736.4|82711.4|82733.9|82708.9|23
1622822190000|2021-06-04 15:56:30|82734.8|82709.8|82735.6|82710.6|82736.1|82711.1|82734|82709|38
1622822200000|2021-06-04 15:56:40|82735.3|82710.3|82733.8|82708.8|82735.3|82710.3|82730|82705|52
1622822210000|2021-06-04 15:56:50|82733.7|82708.7|82732.8|82707.8|82734.3|82709.3|82732.3|82707.3|27
1622822220000|2021-06-04 15:57:00|82732.3|82707.3|82733.1|82708.1|82733.5|82708.5|82730.4|82705.4|33
1622822230000|2021-06-04 15:57:10|82732.9|82707.9|82730.9|82705.9|82732.9|82707.9|82730.3|82705.3|33
1622822240000|2021-06-04 15:57:20|82730.8|82705.8|82727.7|82702.7|82731.8|82706.8|82726.5|82701.5|50
1622822250000|2021-06-04 15:57:30|82727.4|82702.4|82727.5|82702.5|82729.9|82704.9|82726.5|82701.5|34
1622822260000|2021-06-04 15:57:40|82727.4|82702.4|82711.3|82686.3|82727.6|82702.6|82709.5|82684.5|27
1622822270000|2021-06-04 15:57:50|82709.5|82684.5|82711.9|82686.9|82712.9|82687.9|82709.5|82684.5|33
1622822280000|2021-06-04 15:58:00|82711.8|82686.8|82702.3|82677.3|82713.6|82688.6|82701.2|82676.2|52
1622822290000|2021-06-04 15:58:10|82702.1|82677.1|82702.4|82677.4|82704.3|82679.3|82700.6|82675.6|31
1622822300000|2021-06-04 15:58:20|82702.3|82677.3|82689.8|82664.8|82702.3|82677.3|82687.3|82662.3|45
1622822310000|2021-06-04 15:58:30|82688.7|82663.7|82681.1|82656.1|82690.3|82665.3|82679.1|82654.1|43
1622822320000|2021-06-04 15:58:40|82681.2|82656.2|82672.9|82647.9|82681.2|82656.2|82670.3|82645.3|43
1622822330000|2021-06-04 15:58:50|82672.7|82647.7|82680.2|82655.2|82682.1|82657.1|82672.4|82647.4|46
1622822340000|2021-06-04 15:59:00|82680.7|82655.7|82681.2|82656.2|82682.5|82657.5|82678.6|82653.6|32
1622822350000|2021-06-04 15:59:10|82681.1|82656.1|82682.9|82657.9|82688.2|82663.2|82681.1|82656.1|43
1622822360000|2021-06-04 15:59:20|82682.7|82657.7|82682.8|82657.8|82683.4|82658.4|82681.2|82656.2|38
1622822370000|2021-06-04 15:59:30|82683.6|82658.6|82679.4|82654.4|82684|82659|82678.3|82653.3|57
1622822380000|2021-06-04 15:59:40|82679.3|82654.3|82686.7|82661.7|82690.7|82665.7|82678.4|82653.4|55
1622822390000|2021-06-04 15:59:50|82686.4|82661.4|82688.5|82663.5|82689.4|82664.4|82685.1|82660.1|48
1622822400000|2021-06-04 16:00:00|82689.2|82664.2|82688.1|82663.1|82691|82666|82687.8|82662.8|45
1622822410000|2021-06-04 16:00:10|82687.9|82662.9|82689.7|82664.7|82690.2|82665.2|82687.9|82662.9|33
1622822420000|2021-06-04 16:00:20|82691.3|82666.3|82695.5|82670.5|82696.2|82671.2|82690.8|82665.8|45
1622822430000|2021-06-04 16:00:30|82695.3|82670.3|82697|82672|82697.8|82672.8|82694.1|82669.1|31
1622822440000|2021-06-04 16:00:40|82697.1|82672.1|82697.5|82672.5|82698.6|82673.6|82697.1|82672.1|16
1622822450000|2021-06-04 16:00:50|82697.7|82672.7|82711.9|82661.9|82711.9|82673|82695.5|82655.2|35
1622822460000|2021-06-04 16:01:00|82711.2|82661.2|82697.7|82672.7|82712.1|82672.7|82695|82657.2|44
1622822470000|2021-06-04 16:01:10|82697.6|82672.6|82696.2|82671.2|82700.5|82675.5|82695.9|82670.9|29
1622822480000|2021-06-04 16:01:20|82697.1|82672.1|82697.7|82672.7|82697.7|82672.7|82695.5|82670.5|31
1622822490000|2021-06-04 16:01:30|82697.9|82672.9|82696.4|82671.4|82698.2|82673.2|82696|82671|21
1622822500000|2021-06-04 16:01:40|82696.2|82671.2|82693.5|82668.5|82697.8|82672.8|82691.5|82666.5|30
1622822510000|2021-06-04 16:01:50|82693.6|82668.6|82694.1|82669.1|82694.7|82669.7|82692.5|82667.5|29
1622822520000|2021-06-04 16:02:00|82694.2|82669.2|82696.6|82671.6|82697|82672|82693.4|82668.4|35
1622822530000|2021-06-04 16:02:10|82696|82671|82694.3|82669.3|82696.4|82671.4|82693.6|82668.6|27
1622822540000|2021-06-04 16:02:20|82694.7|82669.7|82694.4|82669.4|82694.7|82669.7|82694.1|82669.1|17
1622822550000|2021-06-04 16:02:30|82694.8|82669.8|82693.8|82668.8|82698.2|82673.2|82693.4|82668.4|45
1622822560000|2021-06-04 16:02:40|82694.4|82669.4|82695.7|82670.7|82697.5|82672.5|82694.4|82669.4|35
1622822570000|2021-06-04 16:02:50|82695.2|82670.2|82694.8|82669.8|82697.2|82672.2|82694.8|82669.8|22
1622822580000|2021-06-04 16:03:00|82695|82670|82692|82667|82696.7|82671.7|82691.6|82666.6|38
1622822590000|2021-06-04 16:03:10|82691.7|82666.7|82691.7|82666.7|82693.8|82668.8|82691.3|82666.3|36
1622822600000|2021-06-04 16:03:20|82691.8|82666.8|82693.4|82668.4|82694.2|82669.2|82691.4|82666.4|31
1622822610000|2021-06-04 16:03:30|82693.7|82668.7|82697.4|82672.4|82697.4|82672.4|82692.2|82667.2|36
1622822620000|2021-06-04 16:03:40|82696.5|82671.5|82695.7|82670.7|82697.9|82672.9|82694.1|82669.1|40
1622822630000|2021-06-04 16:03:50|82695.5|82670.5|82696.9|82671.9|82698|82673|82695.5|82670.5|31
1622822640000|2021-06-04 16:04:00|82697.2|82672.2|82699.8|82674.8|82701.2|82676.2|82695.7|82670.7|25
1622822650000|2021-06-04 16:04:10|82699|82674|82699.5|82674.5|82699.5|82674.5|82697.4|82672.4|16
1622822660000|2021-06-04 16:04:20|82699.7|82674.7|82699.6|82674.6|82700.2|82675.2|82699.4|82674.4|15
1622822670000|2021-06-04 16:04:30|82699.9|82674.9|82697.1|82672.1|82700.6|82675.6|82696.1|82671.1|24
1622822680000|2021-06-04 16:04:40|82697.2|82672.2|82698|82673|82698.5|82673.5|82697.2|82672.2|28
1622822690000|2021-06-04 16:04:50|82697.7|82672.7|82698.2|82673.2|82698.8|82673.8|82697|82672|25
1622822700000|2021-06-04 16:05:00|82698.4|82673.4|82700.4|82675.4|82701.9|82676.9|82698.3|82673.3|19
1622822710000|2021-06-04 16:05:10|82700|82675|82700.3|82675.3|82701.1|82676.1|82700|82675|12
1622822720000|2021-06-04 16:05:20|82700.1|82675.1|82699.6|82674.6|82700.7|82675.7|82698.4|82673.4|22
1622822730000|2021-06-04 16:05:30|82699.7|82674.7|82699.1|82674.1|82699.7|82674.7|82698.2|82673.2|20
1622822740000|2021-06-04 16:05:40|82699|82674|82702.3|82677.3|82702.3|82677.3|82698|82673|40
1622822750000|2021-06-04 16:05:50|82702.5|82677.5|82698|82673|82702.9|82677.9|82695.5|82670.5|38
1622822760000|2021-06-04 16:06:00|82698.2|82673.2|82697.6|82672.6|82698.6|82673.6|82694.7|82669.7|33
1622822770000|2021-06-04 16:06:10|82697.9|82672.9|82693|82668|82698.3|82673.3|82693|82668|46
1622822780000|2021-06-04 16:06:20|82693.9|82668.9|82701.3|82676.3|82701.3|82676.3|82693.5|82668.5|43
1622822790000|2021-06-04 16:06:30|82701.2|82676.2|82700|82675|82704.4|82679.4|82699.9|82674.9|45
1622822800000|2021-06-04 16:06:40|82697|82672|82697.5|82672.5|82699.2|82674.2|82695.4|82670.4|48
1622822810000|2021-06-04 16:06:50|82697.4|82672.4|82698.2|82673.2|82698.7|82673.7|82696.6|82671.6|22
1622822820000|2021-06-04 16:07:00|82698.3|82673.3|82697.5|82672.5|82698.6|82673.6|82697.5|82672.5|10
1622822830000|2021-06-04 16:07:10|82697.7|82672.7|82691.6|82666.6|82698.3|82673.3|82691.6|82666.6|16
1622822840000|2021-06-04 16:07:20|82692.7|82667.7|82691.3|82666.3|82693.4|82668.4|82691.3|82666.3|17
1622822850000|2021-06-04 16:07:30|82691.5|82666.5|82699.9|82674.9|82700.7|82675.7|82691.2|82666.2|32
1622822860000|2021-06-04 16:07:40|82700.1|82675.1|82702.4|82677.4|82702.4|82677.4|82699.3|82674.3|26
1622822870000|2021-06-04 16:07:50|82702.6|82677.6|82704.4|82679.4|82705.6|82680.6|82701.8|82676.8|42
1622822880000|2021-06-04 16:08:00|82704.9|82679.9|82704.1|82679.1|82704.9|82679.9|82703.8|82678.8|19
1622822890000|2021-06-04 16:08:10|82703.9|82678.9|82698.3|82673.3|82708.6|82678.9|82694.5|82657.9|41
1622822900000|2021-06-04 16:08:20|82698.1|82673.1|82695.7|82670.7|82698.1|82673.1|82694.9|82669.9|25
1622822910000|2021-06-04 16:08:30|82695.2|82670.2|82696.8|82671.8|82697.3|82672.3|82695.2|82670.2|21
1622822920000|2021-06-04 16:08:40|82697.3|82672.3|82695.5|82670.5|82698.8|82673.8|82695.3|82670.3|23
1622822930000|2021-06-04 16:08:50|82695.6|82670.6|82696.8|82671.8|82697.1|82672.1|82695.2|82670.2|25
1622822940000|2021-06-04 16:09:00|82697|82672|82696.6|82671.6|82697.1|82672.1|82695.8|82670.8|12
1622822950000|2021-06-04 16:09:10|82696.7|82671.7|82695.8|82670.8|82696.8|82671.8|82695.4|82670.4|25
1622822960000|2021-06-04 16:09:20|82695.5|82670.5|82693.5|82668.5|82696.4|82671.4|82692.2|82667.2|32
1622822970000|2021-06-04 16:09:30|82693.2|82668.2|82692.3|82667.3|82693.6|82668.6|82691.8|82666.8|41
1622822980000|2021-06-04 16:09:40|82692.8|82667.8|82697.3|82672.3|82697.4|82672.4|82692.8|82667.8|43
1622822990000|2021-06-04 16:09:50|82697.4|82672.4|82696.8|82671.8|82698.1|82673.1|82696.7|82671.7|34
1622823000000|2021-06-04 16:10:00|82696.3|82671.3|82691.1|82666.1|82696.3|82671.3|82689.8|82664.8|46
1622823010000|2021-06-04 16:10:10|82691.4|82666.4|82689.5|82664.5|82692.3|82667.3|82688.3|82663.3|32
1622823020000|2021-06-04 16:10:20|82689.2|82664.2|82689.3|82664.3|82690.2|82665.2|82688.5|82663.5|34
1622823030000|2021-06-04 16:10:30|82689.4|82664.4|82688.9|82663.9|82690.1|82665.1|82688.8|82663.8|27
1622823040000|2021-06-04 16:10:40|82688.7|82663.7|82687.1|82662.1|82689.4|82664.4|82687.1|82662.1|21
1622823050000|2021-06-04 16:10:50|82687|82662|82688.8|82663.8|82688.8|82663.8|82686.9|82661.9|21
1622823060000|2021-06-04 16:11:00|82688.5|82663.5|82680|82655|82697.5|82663.6|82678.5|82647.2|55
1622823070000|2021-06-04 16:11:10|82679.4|82654.4|82680.5|82655.5|82682.8|82657.8|82679.4|82654.4|41
1622823080000|2021-06-04 16:11:20|82680.4|82655.4|82681.3|82656.3|82684.4|82659.4|82679.8|82654.8|41
1622823090000|2021-06-04 16:11:30|82681.2|82656.2|82678.8|82653.8|82681.2|82656.2|82678.4|82653.4|35
1622823100000|2021-06-04 16:11:40|82678.9|82653.9|82680.3|82655.3|82680.6|82655.6|82678.8|82653.8|42
1622823110000|2021-06-04 16:11:50|82679.7|82654.7|82680.6|82655.6|82681.4|82656.4|82678.6|82653.6|38
1622823120000|2021-06-04 16:12:00|82680.9|82655.9|82680.2|82655.2|82681.2|82656.2|82679.1|82654.1|41
1622823130000|2021-06-04 16:12:10|82680.1|82655.1|82675.3|82650.3|82680.5|82655.5|82675.1|82650.1|30
1622823140000|2021-06-04 16:12:20|82674.9|82649.9|82673.6|82648.6|82676.4|82651.4|82672.8|82647.8|33
1622823150000|2021-06-04 16:12:30|82673.5|82648.5|82673.2|82648.2|82673.9|82648.9|82672.9|82647.9|26
1622823160000|2021-06-04 16:12:40|82673.1|82648.1|82671.8|82646.8|82673.3|82648.3|82669.9|82644.9|43
1622823170000|2021-06-04 16:12:50|82672.1|82647.1|82673.5|82648.5|82673.6|82648.6|82671.2|82646.2|34
1622823180000|2021-06-04 16:13:00|82673.4|82648.4|82672.6|82647.6|82674.1|82649.1|82672.5|82647.5|36
1622823190000|2021-06-04 16:13:10|82672.5|82647.5|82673.6|82648.6|82673.6|82648.6|82671.2|82646.2|39
1622823200000|2021-06-04 16:13:20|82673.4|82648.4|82674.3|82649.3|82675.2|82650.2|82673.4|82648.4|33
1622823210000|2021-06-04 16:13:30|82674.1|82649.1|82678.1|82653.1|82678.2|82653.2|82674.1|82649.1|32
1622823220000|2021-06-04 16:13:40|82678.2|82653.2|82674.6|82649.6|82678.9|82653.9|82674.5|82649.5|46
1622823230000|2021-06-04 16:13:50|82674.7|82649.7|82674.7|82649.7|82675.1|82650.1|82673.8|82648.8|46
1622823240000|2021-06-04 16:14:00|82674.5|82649.5|82693.7|82643.7|82693.9|82656.5|82673.9|82642.9|35
1622823250000|2021-06-04 16:14:10|82693.8|82643.8|82681.8|82656.8|82697.4|82659|82681.5|82643.6|29
1622823260000|2021-06-04 16:14:20|82681.3|82656.3|82684.8|82659.8|82684.9|82659.9|82681.3|82656.3|46
1622823270000|2021-06-04 16:14:30|82684.5|82659.5|82685|82660|82685.2|82660.2|82684|82659|30
1622823280000|2021-06-04 16:14:40|82684.9|82659.9|82685.3|82660.3|82685.7|82660.7|82684.4|82659.4|42
1622823290000|2021-06-04 16:14:50|82685.1|82660.1|82685.4|82660.4|82695.6|82661.7|82681.4|82645.2|50
1622823300000|2021-06-04 16:15:00|82686.5|82661.5|82690.1|82665.1|82690.3|82665.3|82684.9|82659.9|52
1622823310000|2021-06-04 16:15:10|82690|82665|82699.3|82649.3|82699.9|82670.6|82688.7|82648.8|48
1622823320000|2021-06-04 16:15:20|82699.2|82649.2|82687.9|82662.9|82700.3|82663.7|82686.4|82648.1|36
1622823330000|2021-06-04 16:15:30|82687.8|82662.8|82689|82664|82689.4|82664.4|82687.7|82662.7|35
1622823340000|2021-06-04 16:15:40|82688.7|82663.7|82688.2|82663.2|82688.7|82663.7|82686.5|82661.5|33
1622823350000|2021-06-04 16:15:50|82688.1|82663.1|82695.5|82670.5|82695.5|82670.5|82687.8|82662.8|41
1622823360000|2021-06-04 16:16:00|82695.1|82670.1|82695.8|82670.8|82696.1|82671.1|82692.2|82667.2|40
1622823370000|2021-06-04 16:16:10|82695.2|82670.2|82690.6|82665.6|82696.2|82671.2|82690.1|82665.1|48
1622823380000|2021-06-04 16:16:20|82691.2|82666.2|82702.8|82652.8|82702.8|82667.6|82690|82649.2|41
1622823390000|2021-06-04 16:16:30|82702.2|82652.2|82700.6|82650.6|82702.6|82652.6|82698.2|82648.2|40
1622823400000|2021-06-04 16:16:40|82699.6|82649.6|82684.1|82659.1|82700.5|82661.7|82683.7|82644.9|45
1622823410000|2021-06-04 16:16:50|82684.6|82659.6|82684|82659|82684.9|82659.9|82683.3|82658.3|28
1622823420000|2021-06-04 16:17:00|82683.9|82658.9|82699|82649|82699.4|82660.5|82683.9|82647|28
1622823430000|2021-06-04 16:17:10|82698.8|82648.8|82697.3|82647.3|82699.8|82649.8|82697.3|82647.3|27
1622823440000|2021-06-04 16:17:20|82698|82648|82680|82655|82699.6|82667.1|82677.7|82648|54
1622823450000|2021-06-04 16:17:30|82677.2|82652.2|82681.3|82656.3|82681.8|82656.8|82677.2|82652.2|45
1622823460000|2021-06-04 16:17:40|82681.5|82656.5|82685.8|82660.8|82694.7|82662.6|82681.5|82644.7|38
1622823470000|2021-06-04 16:17:50|82685.7|82660.7|82684.8|82659.8|82688.7|82663.7|82684.8|82659.8|42
1622823480000|2021-06-04 16:18:00|82684.6|82659.6|82685.5|82660.5|82685.5|82660.5|82682.8|82657.8|44
1622823490000|2021-06-04 16:18:10|82685.7|82660.7|82683.2|82658.2|82685.9|82660.9|82682.1|82657.1|36
1622823500000|2021-06-04 16:18:20|82683.5|82658.5|82687.9|82662.9|82688.2|82663.2|82683.5|82658.5|30
1622823510000|2021-06-04 16:18:30|82688|82663|82691.7|82666.7|82692.1|82667.1|82686.8|82661.8|39
1622823520000|2021-06-04 16:18:40|82691.6|82666.6|82694.7|82669.7|82696.2|82671.2|82691.6|82666.6|38
1622823530000|2021-06-04 16:18:50|82694.5|82669.5|82692.9|82667.9|82696.3|82671.3|82692.8|82667.8|48
1622823540000|2021-06-04 16:19:00|82693.1|82668.1|82695.6|82670.6|82698.3|82673.3|82692.7|82667.7|44
1622823550000|2021-06-04 16:19:10|82692.5|82667.5|82690.3|82665.3|82704.1|82667.7|82685.9|82653.7|48
1622823560000|2021-06-04 16:19:20|82690.2|82665.2|82689.4|82664.4|82690.5|82665.5|82687.4|82662.4|39
1622823570000|2021-06-04 16:19:30|82689.5|82664.5|82689.4|82664.4|82689.7|82664.7|82689|82664|30
1622823580000|2021-06-04 16:19:40|82689.5|82664.5|82690.6|82665.6|82692|82667|82689.5|82664.5|43
1622823590000|2021-06-04 16:19:50|82690.9|82665.9|82691.9|82666.9|82693|82668|82688.4|82663.4|49
1622823600000|2021-06-04 16:20:00|82691.8|82666.8|82688.6|82663.6|82693.4|82668.4|82688.1|82663.1|47
1622823610000|2021-06-04 16:20:10|82688.3|82663.3|82689.2|82664.2|82691|82666|82688.2|82663.2|40
1622823620000|2021-06-04 16:20:20|82689.1|82664.1|82683.1|82658.1|82689.1|82664.1|82682.3|82657.3|52
1622823630000|2021-06-04 16:20:30|82682.9|82657.9|82685.1|82660.1|82685.7|82660.7|82682.9|82657.9|42
1622823640000|2021-06-04 16:20:40|82685.7|82660.7|82687.5|82662.5|82687.6|82662.6|82685.5|82660.5|36
1622823650000|2021-06-04 16:20:50|82687.3|82662.3|82687.3|82662.3|82688|82663|82686.6|82661.6|21
1622823660000|2021-06-04 16:21:00|82687|82662|82684.6|82659.6|82696.6|82662.3|82682.9|82646.5|44
1622823670000|2021-06-04 16:21:10|82684.7|82659.7|82684.6|82659.6|82686.5|82661.5|82683.3|82658.3|40
1622823680000|2021-06-04 16:21:20|82684.7|82659.7|82684.2|82659.2|82684.9|82659.9|82682.4|82657.4|38
1622823690000|2021-06-04 16:21:30|82684.1|82659.1|82685|82660|82685|82660|82682.9|82657.9|19
1622823700000|2021-06-04 16:21:40|82684.8|82659.8|82684.3|82659.3|82685.4|82660.4|82684.3|82659.3|24
1622823710000|2021-06-04 16:21:50|82684|82659|82684.6|82659.6|82685.4|82660.4|82683.3|82658.3|31
1622823720000|2021-06-04 16:22:00|82684.7|82659.7|82682.9|82657.9|82688.9|82663.9|82682.5|82657.5|32
1622823730000|2021-06-04 16:22:10|82683.1|82658.1|82683.4|82658.4|82684|82659|82681.4|82656.4|39
1622823740000|2021-06-04 16:22:20|82683.3|82658.3|82680.3|82655.3|82692.5|82658.8|82679.5|82641.9|32
1622823750000|2021-06-04 16:22:30|82680.4|82655.4|82680.4|82655.4|82680.4|82655.4|82679.9|82654.9|17
1622823760000|2021-06-04 16:22:40|82680.2|82655.2|82679.2|82654.2|82680.5|82655.5|82678.7|82653.7|25
1622823770000|2021-06-04 16:22:50|82679.3|82654.3|82684.3|82659.3|82696.8|82660.6|82679.3|82645.9|38
1622823780000|2021-06-04 16:23:00|82683.8|82658.8|82684.2|82659.2|82685.2|82660.2|82683.8|82658.8|17
1622823790000|2021-06-04 16:23:10|82684.1|82659.1|82679.1|82654.1|82684.1|82659.1|82678.9|82653.9|26
1622823800000|2021-06-04 16:23:20|82678.2|82653.2|82678.5|82653.5|82681.2|82656.2|82677.3|82652.3|24
1622823810000|2021-06-04 16:23:30|82678.9|82653.9|82678.3|82653.3|82692.2|82657.7|82677.4|82642.2|31
1622823820000|2021-06-04 16:23:40|82678.8|82653.8|82676.3|82651.3|82678.9|82653.9|82675.7|82650.7|32
1622823830000|2021-06-04 16:23:50|82676.7|82651.7|82679.2|82654.2|82679.5|82654.5|82676|82651|29
1622823840000|2021-06-04 16:24:00|82678.8|82653.8|82683.1|82658.1|82684.1|82659.1|82678.8|82653.8|28
1622823850000|2021-06-04 16:24:10|82683.2|82658.2|82680.4|82655.4|82683.2|82658.2|82679.8|82654.8|25
1622823860000|2021-06-04 16:24:20|82680.5|82655.5|82680.5|82655.5|82681.1|82656.1|82680.1|82655.1|20
1622823870000|2021-06-04 16:24:30|82680.4|82655.4|82679.3|82654.3|82680.5|82655.5|82676.7|82651.7|36
1622823880000|2021-06-04 16:24:40|82679|82654|82676.5|82651.5|82680.7|82655.7|82676.5|82651.5|30
1622823890000|2021-06-04 16:24:50|82676.7|82651.7|82677|82652|82678.1|82653.1|82676.7|82651.7|33
1622823900000|2021-06-04 16:25:00|82676.6|82651.6|82674.3|82649.3|82677.5|82652.5|82669.2|82644.2|29
1622823910000|2021-06-04 16:25:10|82674.5|82649.5|82676.7|82651.7|82689.2|82651.7|82672|82637.4|46
1622823920000|2021-06-04 16:25:20|82676.6|82651.6|82676.1|82651.1|82677.5|82652.5|82675.7|82650.7|30
1622823930000|2021-06-04 16:25:30|82676.3|82651.3|82674.9|82649.9|82676.8|82651.8|82674.7|82649.7|24
1622823940000|2021-06-04 16:25:40|82675.7|82650.7|82673.2|82648.2|82675.7|82650.7|82673.2|82648.2|29
1622823950000|2021-06-04 16:25:50|82673.3|82648.3|82677.5|82652.5|82677.7|82652.7|82673|82648|38
1622823960000|2021-06-04 16:26:00|82677.4|82652.4|82681.7|82656.7|82682.4|82657.4|82676.6|82651.6|31
1622823970000|2021-06-04 16:26:10|82681.6|82656.6|82680.1|82655.1|82681.6|82656.6|82679.9|82654.9|24
1622823980000|2021-06-04 16:26:20|82680|82655|82680|82655|82681.2|82656.2|82679.8|82654.8|22
1622823990000|2021-06-04 16:26:30|82680.5|82655.5|82691.9|82666.9|82692.2|82667.2|82679.6|82654.6|34
1622824000000|2021-06-04 16:26:40|82691.8|82666.8|82693.5|82668.5|82694.7|82669.7|82691.2|82666.2|34
1622824010000|2021-06-04 16:26:50|82695.1|82670.1|82694.9|82669.9|82695.7|82670.7|82690.6|82665.6|33
1622824020000|2021-06-04 16:27:00|82694|82669|82692.3|82667.3|82694.2|82669.2|82691.4|82666.4|33
1622824030000|2021-06-04 16:27:10|82692.4|82667.4|82699.1|82674.1|82701.8|82676.8|82692.4|82667.4|34
1622824040000|2021-06-04 16:27:20|82699|82674|82699.2|82674.2|82699.2|82674.2|82698.2|82673.2|32
1622824050000|2021-06-04 16:27:30|82699.1|82674.1|82699.2|82674.2|82699.9|82674.9|82698.1|82673.1|29
1622824060000|2021-06-04 16:27:40|82699|82674|82705.9|82680.9|82712.1|82681.8|82699|82662.1|45
1622824070000|2021-06-04 16:27:50|82706|82681|82705.6|82680.6|82706.2|82681.2|82705.2|82680.2|26
1622824080000|2021-06-04 16:28:00|82705.5|82680.5|82701.5|82676.5|82705.7|82680.7|82700.3|82675.3|27
1622824090000|2021-06-04 16:28:10|82701.4|82676.4|82704.4|82679.4|82704.4|82679.4|82699.7|82674.7|21
1622824100000|2021-06-04 16:28:20|82707.4|82682.4|82705.9|82680.9|82708.1|82683.1|82703.2|82678.2|27
1622824110000|2021-06-04 16:28:30|82706.5|82681.5|82706.8|82681.8|82708|82683|82705.5|82680.5|25
1622824120000|2021-06-04 16:28:40|82707.3|82682.3|82706.8|82681.8|82707.8|82682.8|82706.1|82681.1|17
1622824130000|2021-06-04 16:28:50|82708.4|82683.4|82705.2|82680.2|82709.3|82684.3|82702.6|82677.6|31
1622824140000|2021-06-04 16:29:00|82705|82680|82702.9|82677.9|82705.5|82680.5|82699.5|82674.5|38
1622824150000|2021-06-04 16:29:10|82702.5|82677.5|82703.4|82678.4|82704.4|82679.4|82702.1|82677.1|25
1622824160000|2021-06-04 16:29:20|82703.7|82678.7|82705|82680|82705.2|82680.2|82703|82678|27
1622824170000|2021-06-04 16:29:30|82704.8|82679.8|82702.8|82677.8|82705|82680|82702.2|82677.2|26
1622824180000|2021-06-04 16:29:40|82702.2|82677.2|82703.7|82678.7|82704.1|82679.1|82702.2|82677.2|25
1622824190000|2021-06-04 16:29:50|82703.5|82678.5|82702.2|82677.2|82703.5|82678.5|82701.6|82676.6|32
1622824200000|2021-06-04 16:30:00|82702.3|82677.3|82701.2|82676.2|82702.5|82677.5|82701.2|82676.2|21
1622824210000|2021-06-04 16:30:10|82701.3|82676.3|82704.6|82679.6|82705.4|82680.4|82701.2|82676.2|26
1622824220000|2021-06-04 16:30:20|82703.6|82678.6|82708.9|82683.9|82708.9|82683.9|82702.5|82677.5|41
1622824230000|2021-06-04 16:30:30|82707.8|82682.8|82707.3|82682.3|82708.3|82683.3|82706|82681|27
1622824240000|2021-06-04 16:30:40|82707.2|82682.2|82708.1|82683.1|82709.2|82684.2|82704.5|82679.5|26
1622824250000|2021-06-04 16:30:50|82710.1|82685.1|82710.7|82685.7|82710.8|82685.8|82709.6|82684.6|34
1622824260000|2021-06-04 16:31:00|82711|82686|82710|82685|82711.2|82686.2|82710|82685|17
1622824270000|2021-06-04 16:31:10|82710.1|82685.1|82703.7|82678.7|82720.5|82686.7|82702.6|82670.4|41
1622824280000|2021-06-04 16:31:20|82704|82679|82701.6|82676.6|82704.3|82679.3|82700.7|82675.7|44
1622824290000|2021-06-04 16:31:30|82700.8|82675.8|82697.4|82672.4|82701.1|82676.1|82696.7|82671.7|45
1622824300000|2021-06-04 16:31:40|82697.6|82672.6|82701.2|82676.2|82701.3|82676.3|82696.9|82671.9|32
1622824310000|2021-06-04 16:31:50|82701.3|82676.3|82702.2|82677.2|82702.2|82677.2|82701.1|82676.1|24
1622824320000|2021-06-04 16:32:00|82702.1|82677.1|82700.7|82675.7|82714.2|82679.5|82700.7|82663.4|37
1622824330000|2021-06-04 16:32:10|82700.9|82675.9|82704.3|82679.3|82704.3|82679.3|82700.2|82675.2|34
1622824340000|2021-06-04 16:32:20|82716.7|82666.7|82702.4|82677.4|82717.5|82679.5|82702.4|82666.7|38
1622824350000|2021-06-04 16:32:30|82713.8|82663.8|82700.8|82675.8|82714|82677|82700.1|82663.6|43
1622824360000|2021-06-04 16:32:40|82700.9|82675.9|82706.1|82681.1|82706.5|82681.5|82700.8|82675.8|38
1622824370000|2021-06-04 16:32:50|82705|82680|82703.8|82678.8|82719.4|82681.1|82703.5|82667.4|33
1622824380000|2021-06-04 16:33:00|82703.7|82678.7|82721.2|82671.2|82721.5|82687.4|82703.7|82669.3|41
1622824390000|2021-06-04 16:33:10|82721.1|82671.1|82712.1|82687.1|82721.2|82688.6|82707.3|82670.9|39
1622824400000|2021-06-04 16:33:20|82711.8|82686.8|82709.9|82684.9|82711.8|82686.8|82709.4|82684.4|32
1622824410000|2021-06-04 16:33:30|82710.4|82685.4|82709.8|82684.8|82710.4|82685.4|82708.8|82683.8|26
1622824420000|2021-06-04 16:33:40|82709.9|82684.9|82714.1|82689.1|82714.1|82689.1|82709.7|82684.7|33
1622824430000|2021-06-04 16:33:50|82714.2|82689.2|82713|82688|82714.2|82689.2|82712.5|82687.5|38
1622824440000|2021-06-04 16:34:00|82713.1|82688.1|82713.2|82688.2|82714.7|82689.7|82712|82687|28
1622824450000|2021-06-04 16:34:10|82713.1|82688.1|82719.8|82694.8|82720|82695|82713.1|82688.1|39
1622824460000|2021-06-04 16:34:20|82719.9|82694.9|82722|82697|82722.8|82697.8|82719.6|82694.6|38
1622824470000|2021-06-04 16:34:30|82722.1|82697.1|82721.2|82696.2|82722.6|82697.6|82721.2|82696.2|32
1622824480000|2021-06-04 16:34:40|82721.4|82696.4|82722.2|82697.2|82722.6|82697.6|82721.3|82696.3|30
1622824490000|2021-06-04 16:34:50|82722.4|82697.4|82723|82698|82723.1|82698.1|82722.3|82697.3|20
1622824500000|2021-06-04 16:35:00|82722.9|82697.9|82723.1|82698.1|82723.9|82698.9|82722|82697|30
1622824510000|2021-06-04 16:35:10|82722.9|82697.9|82722.1|82697.1|82722.9|82697.9|82720.6|82695.6|27
1622824520000|2021-06-04 16:35:20|82722.4|82697.4|82713.4|82688.4|82728.1|82697.4|82712.1|82673.8|44
1622824530000|2021-06-04 16:35:30|82712.9|82687.9|82714.8|82689.8|82715|82690|82712.9|82687.9|30
1622824540000|2021-06-04 16:35:40|82714.6|82689.6|82714.5|82689.5|82715.8|82690.8|82714.2|82689.2|17
1622824550000|2021-06-04 16:35:50|82714.6|82689.6|82713.2|82688.2|82714.8|82689.8|82712.1|82687.1|24
1622824560000|2021-06-04 16:36:00|82713.4|82688.4|82715.5|82690.5|82718.5|82693.5|82713.4|82688.4|33
1622824570000|2021-06-04 16:36:10|82715.4|82690.4|82715.2|82690.2|82715.7|82690.7|82712.4|82687.4|35
1622824580000|2021-06-04 16:36:20|82715.4|82690.4|82715.4|82690.4|82716.2|82691.2|82713.6|82688.6|25
1622824590000|2021-06-04 16:36:30|82715.7|82690.7|82731.4|82681.4|82731.5|82691.9|82715.3|82679|32
1622824600000|2021-06-04 16:36:40|82731.3|82681.3|82729.6|82679.6|82731.3|82681.3|82729.4|82679.4|28
1622824610000|2021-06-04 16:36:50|82729.9|82679.9|82728.1|82678.1|82730.1|82680.1|82726.3|82676.3|40
1622824620000|2021-06-04 16:37:00|82728.4|82678.4|82729.4|82679.4|82729.9|82679.9|82727.5|82677.5|33
1622824630000|2021-06-04 16:37:10|82729.2|82679.2|82734|82684|82734|82694.8|82718.6|82678.5|46
1622824640000|2021-06-04 16:37:20|82735.1|82685.1|82718.4|82693.4|82735.1|82697.8|82717.4|82684.4|37
1622824650000|2021-06-04 16:37:30|82718.3|82693.3|82731.8|82681.8|82731.8|82693.6|82717.5|82680.4|36
1622824660000|2021-06-04 16:37:40|82731.5|82681.5|82731.1|82681.1|82731.6|82693.9|82718.2|82680.3|27
1622824670000|2021-06-04 16:37:50|82731|82681|82736|82686|82736.2|82686.2|82731|82681|33
1622824680000|2021-06-04 16:38:00|82735.7|82685.7|82735.7|82685.7|82736.4|82686.4|82735.4|82685.4|17
1622824690000|2021-06-04 16:38:10|82735.4|82685.4|82725.2|82700.2|82737.6|82700.7|82724.1|82684.1|34
1622824700000|2021-06-04 16:38:20|82725.1|82700.1|82748.1|82698.1|82749.1|82700.9|82725|82688|54
1622824710000|2021-06-04 16:38:30|82748.8|82698.8|82747.4|82697.4|82750.2|82700.2|82744|82694|49
1622824720000|2021-06-04 16:38:40|82748.4|82698.4|82729.4|82704.4|82748.4|82704.9|82728.6|82688.5|33
1622824730000|2021-06-04 16:38:50|82729.8|82704.8|82723.9|82698.9|82729.8|82704.8|82723.9|82698.9|35
1622824740000|2021-06-04 16:39:00|82724.2|82699.2|82723.9|82698.9|82726.1|82701.1|82722.4|82697.4|46
1622824750000|2021-06-04 16:39:10|82723.7|82698.7|82724.4|82699.4|82725.7|82700.7|82721.5|82696.5|38
1622824760000|2021-06-04 16:39:20|82724.3|82699.3|82722.9|82697.9|82725|82700|82722.9|82697.9|35
1622824770000|2021-06-04 16:39:30|82723|82698|82721.5|82696.5|82736.2|82699.3|82721.4|82684.6|43
1622824780000|2021-06-04 16:39:40|82721.6|82696.6|82722.3|82697.3|82722.4|82697.4|82720.5|82695.5|34
1622824790000|2021-06-04 16:39:50|82721.9|82696.9|82718.2|82693.2|82722|82697|82716.4|82691.4|37
1622824800000|2021-06-04 16:40:00|82718.4|82693.4|82716.1|82666.1|82721.7|82694|82711.7|82661.7|35
1622824810000|2021-06-04 16:40:10|82716|82666|82711.3|82661.3|82716|82666|82709.4|82659.4|44
1622824820000|2021-06-04 16:40:20|82711|82661|82708.7|82658.7|82711|82661|82706.3|82656.3|32
1622824830000|2021-06-04 16:40:30|82708.9|82658.9|82709.8|82659.8|82710.2|82660.2|82708.6|82658.6|28
1622824840000|2021-06-04 16:40:40|82709.9|82659.9|82712|82662|82712.5|82662.5|82708.4|82658.4|32
1622824850000|2021-06-04 16:40:50|82712.7|82662.7|82712.9|82662.9|82713.1|82663.1|82711.1|82661.1|23
1622824860000|2021-06-04 16:41:00|82713|82663|82713.8|82663.8|82714.2|82664.2|82712.6|82662.6|25
1622824870000|2021-06-04 16:41:10|82713.7|82663.7|82708.9|82658.9|82713.8|82663.8|82708.2|82658.2|27
1622824880000|2021-06-04 16:41:20|82710.5|82660.5|82694|82669|82710.9|82672.5|82693.5|82658.9|38
1622824890000|2021-06-04 16:41:30|82694.2|82669.2|82685.1|82660.1|82707.4|82669.4|82683.3|82653.1|58
1622824900000|2021-06-04 16:41:40|82685.2|82660.2|82681.8|82656.8|82685.6|82660.6|82680.5|82655.5|31
1622824910000|2021-06-04 16:41:50|82682.5|82657.5|82702.1|82652.1|82702.5|82664.2|82682.5|82650.7|40
1622824920000|2021-06-04 16:42:00|82702.7|82652.7|82696.6|82646.6|82702.7|82652.7|82696.6|82646.6|47
1622824930000|2021-06-04 16:42:10|82696.8|82646.8|82687.8|82662.8|82700.6|82663.6|82686.7|82646.8|43
1622824940000|2021-06-04 16:42:20|82687.7|82662.7|82687.5|82662.5|82688.6|82663.6|82687|82662|24
1622824950000|2021-06-04 16:42:30|82687.6|82662.6|82688.7|82663.7|82689.7|82664.7|82687|82662|30
1622824960000|2021-06-04 16:42:40|82688.3|82663.3|82686.4|82661.4|82689.4|82664.4|82685.9|82660.9|16
1622824970000|2021-06-04 16:42:50|82686.2|82661.2|82687.5|82662.5|82690.4|82665.4|82686.2|82661.2|21
1622824980000|2021-06-04 16:43:00|82687.3|82662.3|82685.2|82660.2|82687.3|82662.3|82684.3|82659.3|25
1622824990000|2021-06-04 16:43:10|82685.1|82660.1|82688.2|82663.2|82688.2|82663.2|82685|82660|25
1622825000000|2021-06-04 16:43:20|82687.9|82662.9|82686.1|82661.1|82687.9|82662.9|82685.8|82660.8|15
1622825010000|2021-06-04 16:43:30|82685.9|82660.9|82685.5|82660.5|82686.2|82661.2|82684.7|82659.7|28
1622825020000|2021-06-04 16:43:40|82685.3|82660.3|82686.9|82661.9|82687.9|82662.9|82684.9|82659.9|39
1622825030000|2021-06-04 16:43:50|82686.1|82661.1|82688.7|82663.7|82689.2|82664.2|82686|82661|42
1622825040000|2021-06-04 16:44:00|82687.6|82662.6|82687.9|82662.9|82688.5|82663.5|82685.8|82660.8|30
1622825050000|2021-06-04 16:44:10|82688.3|82663.3|82686.9|82661.9|82688.3|82663.3|82686.4|82661.4|18
1622825060000|2021-06-04 16:44:20|82686.8|82661.8|82692.1|82642.1|82693|82661.8|82676.8|82638|49
1622825070000|2021-06-04 16:44:30|82692.5|82642.5|82690.2|82640.2|82693.2|82643.2|82687.7|82637.7|34
1622825080000|2021-06-04 16:44:40|82689.4|82639.4|82679.9|82654.9|82690.4|82655|82679.1|82638.7|32
1622825090000|2021-06-04 16:44:50|82679.7|82654.7|82678.9|82653.9|82680.6|82655.6|82678.5|82653.5|26
1622825100000|2021-06-04 16:45:00|82678.4|82653.4|82678.1|82653.1|82681|82656|82676.8|82651.8|39
1622825110000|2021-06-04 16:45:10|82677.6|82652.6|82677.4|82652.4|82678.6|82653.6|82676.2|82651.2|22
1622825120000|2021-06-04 16:45:20|82675.9|82650.9|82676.5|82651.5|82677.7|82652.7|82675.8|82650.8|31
1622825130000|2021-06-04 16:45:30|82676.6|82651.6|82675.7|82650.7|82680.3|82655.3|82675.6|82650.6|36
1622825140000|2021-06-04 16:45:40|82677.6|82652.6|82673.9|82648.9|82677.6|82652.6|82672.7|82647.7|30
1622825150000|2021-06-04 16:45:50|82673.3|82648.3|82675.6|82650.6|82676.5|82651.5|82673.1|82648.1|31
1622825160000|2021-06-04 16:46:00|82676.4|82651.4|82676.6|82651.6|82676.8|82651.8|82675.5|82650.5|19
1622825170000|2021-06-04 16:46:10|82676.3|82651.3|82692.1|82642.1|82692.4|82656.8|82676.3|82640.3|21
1622825180000|2021-06-04 16:46:20|82692.3|82642.3|82692.8|82642.8|82692.8|82642.8|82691.2|82641.2|15
1622825190000|2021-06-04 16:46:30|82692.5|82642.5|82691.8|82641.8|82692.8|82642.8|82691.8|82641.8|15
1622825200000|2021-06-04 16:46:40|82691.5|82641.5|82692.2|82642.2|82693.6|82643.6|82691.5|82641.5|18
1622825210000|2021-06-04 16:46:50|82680.7|82655.7|82683.1|82658.1|82684.8|82659.8|82680.7|82655.7|18
1622825220000|2021-06-04 16:47:00|82682.2|82657.2|82680.4|82655.4|82682.2|82657.2|82680.4|82655.4|11
1622825230000|2021-06-04 16:47:10|82681.3|82656.3|82678.2|82653.2|82681.6|82656.6|82678.2|82653.2|20
1622825240000|2021-06-04 16:47:20|82679.6|82654.6|82693.3|82643.3|82695|82654.6|82677.2|82639.4|23
1622825250000|2021-06-04 16:47:30|82692.2|82642.2|82693.8|82643.8|82694.8|82644.8|82692.2|82642.2|20
1622825260000|2021-06-04 16:47:40|82693.7|82643.7|82693.2|82643.2|82694.5|82644.5|82693|82643|14
1622825270000|2021-06-04 16:47:50|82692.9|82642.9|82692.7|82642.7|82694|82644|82692.7|82642.7|17
1622825280000|2021-06-04 16:48:00|82692.5|82642.5|82691.4|82641.4|82693|82643|82691.4|82641.4|18
1622825290000|2021-06-04 16:48:10|82691.9|82641.9|82691.9|82641.9|82692.4|82642.4|82690.9|82640.9|18
1622825300000|2021-06-04 16:48:20|82691.5|82641.5|82692.3|82642.3|82692.5|82642.5|82691.2|82641.2|20
1622825310000|2021-06-04 16:48:30|82692.4|82642.4|82693.2|82643.2|82695.9|82645.9|82691.5|82641.5|31
1622825320000|2021-06-04 16:48:40|82693.6|82643.6|82691|82641|82694.2|82644.2|82690|82640|17
1622825330000|2021-06-04 16:48:50|82690.8|82640.8|82680.6|82655.6|82692.9|82657.3|82680.6|82640.8|26
1622825340000|2021-06-04 16:49:00|82681.1|82656.1|82681.9|82656.9|82682.8|82657.8|82681.1|82656.1|19
1622825350000|2021-06-04 16:49:10|82682|82657|82693.2|82643.2|82694|82657|82680.6|82642.2|26
1622825360000|2021-06-04 16:49:20|82693|82643|82694.6|82644.6|82695.5|82645.5|82692.5|82642.5|26
1622825370000|2021-06-04 16:49:30|82694.7|82644.7|82695.1|82645.1|82695.4|82645.4|82694.1|82644.1|16
1622825380000|2021-06-04 16:49:40|82695.7|82645.7|82695.6|82645.6|82697|82647|82694.4|82644.4|27
1622825390000|2021-06-04 16:49:50|82695.2|82645.2|82682.7|82657.7|82696.4|82659.3|82682.4|82645|21
1622825400000|2021-06-04 16:50:00|82682.9|82657.9|82700.3|82650.3|82706.3|82666|82682.8|82641.3|53
1622825410000|2021-06-04 16:50:10|82699.8|82649.8|82695.6|82645.6|82700.1|82650.1|82694.2|82644.2|58
1622825420000|2021-06-04 16:50:20|82695.7|82645.7|82695.9|82645.9|82695.9|82645.9|82692.4|82642.4|33
1622825430000|2021-06-04 16:50:30|82696.3|82646.3|82694.1|82644.1|82696.5|82646.5|82693.8|82643.8|24
1622825440000|2021-06-04 16:50:40|82694.2|82644.2|82693.2|82643.2|82694.5|82644.5|82693.2|82643.2|21
1622825450000|2021-06-04 16:50:50|82694.9|82644.9|82685.4|82660.4|82698.3|82661.1|82685.4|82644.9|33
1622825460000|2021-06-04 16:51:00|82686.4|82661.4|82699.6|82649.6|82700.5|82662.3|82686.4|82648.9|36
1622825470000|2021-06-04 16:51:10|82699.5|82649.5|82699.1|82649.1|82700.2|82650.2|82698.8|82648.8|31
1622825480000|2021-06-04 16:51:20|82699|82649|82746.8|82696.8|82789.2|82719.8|82692.4|82648.7|60
1622825490000|2021-06-04 16:51:30|82745.2|82695.2|82738.2|82688.2|82746.8|82696.8|82737.8|82687.8|51
1622825500000|2021-06-04 16:51:40|82737.4|82687.4|82735|82685|82737.4|82687.4|82734.6|82684.6|41
1622825510000|2021-06-04 16:51:50|82735.1|82685.1|82733.9|82683.9|82735.1|82685.1|82732.9|82682.9|43
1622825520000|2021-06-04 16:52:00|82733.6|82683.6|82737.9|82687.9|82737.9|82687.9|82733.6|82683.6|30
1622825530000|2021-06-04 16:52:10|82738.6|82688.6|82743.8|82693.8|82744.1|82694.1|82737.3|82687.3|44
1622825540000|2021-06-04 16:52:20|82743.9|82693.9|82742|82692|82744|82694|82739.9|82689.9|36
1622825550000|2021-06-04 16:52:30|82742.1|82692.1|82743.3|82693.3|82746.2|82696.2|82741.1|82691.1|55
1622825560000|2021-06-04 16:52:40|82742.8|82692.8|82741.8|82691.8|82743.7|82693.7|82737.2|82687.2|36
1622825570000|2021-06-04 16:52:50|82741.7|82691.7|82737.8|82687.8|82742.4|82692.4|82737.3|82687.3|54
1622825580000|2021-06-04 16:53:00|82738|82688|82744.6|82694.6|82744.6|82694.6|82736.1|82686.1|42
1622825590000|2021-06-04 16:53:10|82743.4|82693.4|82749.7|82699.7|82751.1|82711.8|82734.9|82693.1|52
1622825600000|2021-06-04 16:53:20|82749.3|82699.3|82748.9|82698.9|82750.1|82712.9|82737|82698.1|25
1622825610000|2021-06-04 16:53:30|82748.4|82698.4|82749.4|82699.4|82750.6|82700.6|82748.4|82698.4|38
1622825620000|2021-06-04 16:53:40|82749.6|82699.6|82755|82705|82755.3|82717.5|82737.7|82699.6|45
1622825630000|2021-06-04 16:53:50|82752.6|82702.6|82761.9|82711.9|82761.9|82711.9|82752.6|82702.6|44
1622825640000|2021-06-04 16:54:00|82760.1|82710.1|82759.5|82709.5|82762.2|82712.2|82757.2|82707.2|48
1622825650000|2021-06-04 16:54:10|82758.7|82708.7|82759.9|82709.9|82760.7|82710.7|82758.7|82708.7|26
1622825660000|2021-06-04 16:54:20|82759.7|82709.7|82762.3|82712.3|82763.4|82713.4|82759.6|82709.6|23
1622825670000|2021-06-04 16:54:30|82762.2|82712.2|82761.1|82711.1|82763.2|82713.2|82760.4|82710.4|27
1622825680000|2021-06-04 16:54:40|82761.5|82711.5|82760.7|82710.7|82762|82712|82760.7|82710.7|17
1622825690000|2021-06-04 16:54:50|82760.6|82710.6|82761.2|82711.2|82761.3|82711.3|82759.9|82709.9|19
1622825700000|2021-06-04 16:55:00|82761.4|82711.4|82760|82710|82761.4|82726.8|82747.9|82709.8|34
1622825710000|2021-06-04 16:55:10|82760.9|82710.9|82763.1|82713.1|82763.1|82713.1|82759.9|82709.9|34
1622825720000|2021-06-04 16:55:20|82762.7|82712.7|82762.7|82712.7|82763.2|82713.2|82761.9|82711.9|24
1622825730000|2021-06-04 16:55:30|82763.1|82713.1|82758.4|82708.4|82763.1|82713.1|82758.3|82708.3|38
1622825740000|2021-06-04 16:55:40|82758.3|82708.3|82744.2|82719.2|82760.6|82719.2|82744.2|82706.5|36
1622825750000|2021-06-04 16:55:50|82743.9|82718.9|82756.7|82706.7|82758.4|82720.7|82743.9|82705.8|32
1622825760000|2021-06-04 16:56:00|82756.8|82706.8|82759.5|82709.5|82760.1|82710.1|82756.8|82706.8|47
1622825770000|2021-06-04 16:56:10|82759.6|82709.6|82759.7|82709.7|82760.4|82710.4|82759.3|82709.3|35
1622825780000|2021-06-04 16:56:20|82759.8|82709.8|82753.7|82703.7|82760.3|82710.3|82751.8|82701.8|57
1622825790000|2021-06-04 16:56:30|82753.9|82703.9|82752.7|82702.7|82754|82704|82751.1|82701.1|47
1622825800000|2021-06-04 16:56:40|82752.5|82702.5|82752.8|82702.8|82753.3|82703.3|82751.6|82701.6|31
1622825810000|2021-06-04 16:56:50|82753|82703|82752.1|82727.1|82763.5|82727.6|82748.9|82703|42
1622825820000|2021-06-04 16:57:00|82751.9|82726.9|82752.3|82727.3|82753.2|82728.2|82751|82726|28
1622825830000|2021-06-04 16:57:10|82751.6|82726.6|82751.8|82726.8|82752|82727|82750.7|82725.7|28
1622825840000|2021-06-04 16:57:20|82750.8|82725.8|82751.4|82726.4|82751.8|82726.8|82750.8|82725.8|35
1622825850000|2021-06-04 16:57:30|82750.8|82725.8|82757.4|82707.4|82764.6|82728.6|82740.8|82703.4|51
1622825860000|2021-06-04 16:57:40|82757.8|82707.8|82744.4|82719.4|82757.8|82719.4|82743.7|82707.2|23
1622825870000|2021-06-04 16:57:50|82744.2|82719.2|82745.2|82720.2|82745.3|82720.3|82744.2|82719.2|23
1622825880000|2021-06-04 16:58:00|82744.6|82719.6|82754.9|82704.9|82755.2|82719.9|82742.3|82703.5|36
1622825890000|2021-06-04 16:58:10|82755.2|82705.2|82755.4|82705.4|82755.6|82705.6|82753.2|82703.2|32
1622825900000|2021-06-04 16:58:20|82753.5|82703.5|82742.7|82717.7|82755.6|82718.2|82741.3|82703.2|33
1622825910000|2021-06-04 16:58:30|82742.5|82717.5|82740.6|82715.6|82743.4|82718.4|82739.8|82714.8|35
1622825920000|2021-06-04 16:58:40|82740.8|82715.8|82738.2|82713.2|82741|82716|82737.8|82712.8|35
1622825930000|2021-06-04 16:58:50|82738.3|82713.3|82737.4|82712.4|82739|82714|82737.2|82712.2|23
1622825940000|2021-06-04 16:59:00|82737.7|82712.7|82739.5|82714.5|82754.4|82715.5|82733.2|82693.8|51
1622825950000|2021-06-04 16:59:10|82738.5|82713.5|82736.8|82711.8|82750.3|82715.4|82730|82690.5|67
1622825960000|2021-06-04 16:59:20|82736.3|82711.3|82737.1|82712.1|82737.1|82712.1|82734.8|82709.8|35
1622825970000|2021-06-04 16:59:30|82737.6|82712.6|82733.1|82708.1|82751.8|82715.7|82731.2|82699.4|48
1622825980000|2021-06-04 16:59:40|82733|82708|82735.6|82710.6|82736.4|82711.4|82733|82708|35
1622825990000|2021-06-04 16:59:50|82735.7|82710.7|82737.3|82712.3|82739.1|82714.1|82734|82709|41
1622826000000|2021-06-04 17:00:00|82737.4|82712.4|82736.3|82686.3|82743.1|82712.8|82728.6|82686.1|71
1622826010000|2021-06-04 17:00:10|82736.1|82686.1|82737.2|82687.2|82739.5|82689.5|82736|82686|41
1622826020000|2021-06-04 17:00:20|82737.4|82687.4|82739.1|82689.1|82739.9|82689.9|82734.9|82684.9|67
1622826030000|2021-06-04 17:00:30|82739.2|82689.2|82736.5|82686.5|82739.2|82689.2|82735.5|82685.5|42
1622826040000|2021-06-04 17:00:40|82737|82687|82724.2|82699.2|82737.9|82701.8|82722.3|82684.5|67
1622826050000|2021-06-04 17:00:50|82723.7|82698.7|82733.4|82683.4|82734.5|82698.7|82721|82680.8|65
1622826060000|2021-06-04 17:01:00|82733.5|82683.5|82734|82684|82734.5|82684.5|82731.1|82681.1|51
1622826070000|2021-06-04 17:01:10|82731.7|82681.7|82727.1|82677.1|82734.8|82684.8|82726.2|82676.2|66
1622826080000|2021-06-04 17:01:20|82727.7|82677.7|82729.2|82679.2|82729.2|82679.2|82724.4|82674.4|59
1622826090000|2021-06-04 17:01:30|82727|82677|82725|82675|82728|82678|82722.8|82672.8|56
1622826100000|2021-06-04 17:01:40|82724.8|82674.8|82724|82674|82725.6|82675.6|82723.4|82673.4|33
1622826110000|2021-06-04 17:01:50|82723.7|82673.7|82724.5|82674.5|82725.9|82675.9|82723.7|82673.7|26
1622826120000|2021-06-04 17:02:00|82724.6|82674.6|82727.1|82677.1|82728.2|82689.5|82710|82674|48
1622826130000|2021-06-04 17:02:10|82722.6|82672.6|82709.3|82684.3|82727.5|82687.7|82708.8|82672.1|60
1622826140000|2021-06-04 17:02:20|82711.2|82686.2|82710.9|82685.9|82712.4|82687.4|82708.5|82683.5|38
1622826150000|2021-06-04 17:02:30|82710.8|82685.8|82715.1|82665.1|82719.8|82685.8|82706.5|82660.3|60
1622826160000|2021-06-04 17:02:40|82715.4|82665.4|82719.9|82669.9|82720.8|82676.9|82701.9|82664|50
1622826170000|2021-06-04 17:02:50|82720.4|82670.4|82706.5|82681.5|82720.4|82683|82705.8|82669.9|16
1622826180000|2021-06-04 17:03:00|82706.8|82681.8|82726.7|82676.7|82728.1|82682.6|82706.3|82673.2|39
1622826190000|2021-06-04 17:03:10|82726.4|82676.4|82727.6|82677.6|82728.6|82678.6|82726.1|82676.1|24
1622826200000|2021-06-04 17:03:20|82727.2|82677.2|82726.7|82676.7|82727.6|82677.6|82726.5|82676.5|19
1622826210000|2021-06-04 17:03:30|82727.1|82677.1|82727.7|82677.7|82730.7|82680.7|82725.7|82675.7|44
1622826220000|2021-06-04 17:03:40|82727|82677|82713.7|82688.7|82728.3|82689.9|82713.1|82675.7|48
1622826230000|2021-06-04 17:03:50|82714|82689|82714.1|82689.1|82725|82692.2|82710.9|82673.7|50
1622826240000|2021-06-04 17:04:00|82713.9|82688.9|82713.8|82688.8|82715.2|82690.2|82711.7|82686.7|45
1622826250000|2021-06-04 17:04:10|82713.9|82688.9|82710.9|82685.9|82714.1|82689.1|82709.5|82684.5|41
1622826260000|2021-06-04 17:04:20|82711.3|82686.3|82711|82686|82711.3|82686.3|82707.8|82682.8|45
1622826270000|2021-06-04 17:04:30|82711.1|82686.1|82711.1|82686.1|82711.3|82686.3|82707.3|82682.3|41
1622826280000|2021-06-04 17:04:40|82710.8|82685.8|82709|82684|82711.6|82686.6|82708.4|82683.4|23
1622826290000|2021-06-04 17:04:50|82708.9|82683.9|82710.6|82685.6|82710.9|82685.9|82708.3|82683.3|22
1622826300000|2021-06-04 17:05:00|82710.2|82685.2|82710.4|82685.4|82710.7|82685.7|82710|82685|22
1622826310000|2021-06-04 17:05:10|82710.3|82685.3|82718.9|82668.9|82720.1|82685.4|82706.3|82666.9|22
1622826320000|2021-06-04 17:05:20|82719.1|82669.1|82716.7|82666.7|82719.1|82669.1|82715.5|82665.5|34
1622826330000|2021-06-04 17:05:30|82716.4|82666.4|82700.4|82675.4|82716.4|82679.2|82699.7|82666.1|34
1622826340000|2021-06-04 17:05:40|82700.6|82675.6|82696.7|82671.7|82701.2|82676.2|82696.5|82671.5|36
1622826350000|2021-06-04 17:05:50|82697.1|82672.1|82698.3|82673.3|82699.4|82674.4|82696.5|82671.5|40
1622826360000|2021-06-04 17:06:00|82698.6|82673.6|82703.8|82678.8|82704.3|82679.3|82698.6|82673.6|45
1622826370000|2021-06-04 17:06:10|82703.4|82678.4|82703.4|82678.4|82704.2|82679.2|82703.1|82678.1|23
1622826380000|2021-06-04 17:06:20|82703.6|82678.6|82722.4|82672.4|82723.3|82685.2|82703.5|82669.1|30
1622826390000|2021-06-04 17:06:30|82721.9|82671.9|82723.2|82673.2|82723.9|82673.9|82721.7|82671.7|40
1622826400000|2021-06-04 17:06:40|82723|82673|82723|82673|82724.2|82674.2|82722.2|82672.2|29
1622826410000|2021-06-04 17:06:50|82723.1|82673.1|82722.6|82672.6|82723.1|82673.1|82721.6|82671.6|23
1622826420000|2021-06-04 17:07:00|82722.5|82672.5|82710.2|82685.2|82722.5|82686.1|82708.4|82672.5|22
1622826430000|2021-06-04 17:07:10|82709.7|82684.7|82710.6|82685.6|82710.6|82685.6|82708.5|82683.5|14
1622826440000|2021-06-04 17:07:20|82710.2|82685.2|82717.2|82667.2|82717.2|82685.2|82703.6|82663.5|31
1622826450000|2021-06-04 17:07:30|82715.8|82665.8|82714.2|82664.2|82716.9|82666.9|82713.9|82663.9|20
1622826460000|2021-06-04 17:07:40|82715.6|82665.6|82714.7|82664.7|82717.2|82667.2|82714.7|82664.7|27
1622826470000|2021-06-04 17:07:50|82715.1|82665.1|82714.6|82664.6|82715.1|82665.1|82714.4|82664.4|29
1622826480000|2021-06-04 17:08:00|82714.5|82664.5|82714.8|82664.8|82717|82678.8|82699|82663.9|36
1622826490000|2021-06-04 17:08:10|82713.2|82663.2|82715.3|82665.3|82715.5|82674.7|82698.3|82660.6|41
1622826500000|2021-06-04 17:08:20|82715.4|82665.4|82714.6|82664.6|82716.9|82679.3|82703.7|82664.4|32
1622826510000|2021-06-04 17:08:30|82714.8|82664.8|82714.5|82664.5|82715.9|82665.9|82714.2|82664.2|19
1622826520000|2021-06-04 17:08:40|82714.4|82664.4|82714.5|82664.5|82717.2|82667.2|82714.3|82664.3|23
1622826530000|2021-06-04 17:08:50|82714.4|82664.4|82714.8|82664.8|82716|82666|82713.6|82663.6|27
1622826540000|2021-06-04 17:09:00|82716.2|82666.2|82713.6|82663.6|82716.5|82666.5|82713.6|82663.6|17
1622826550000|2021-06-04 17:09:10|82713.9|82663.9|82713.6|82663.6|82714.3|82664.3|82712.7|82662.7|31
1622826560000|2021-06-04 17:09:20|82713.3|82663.3|82711.9|82661.9|82713.5|82676.6|82700.3|82661.7|25
1622826570000|2021-06-04 17:09:30|82712|82662|82698.8|82673.8|82712.1|82674.3|82698.1|82661.5|27
1622826580000|2021-06-04 17:09:40|82698.6|82673.6|82707.1|82657.1|82709.7|82674.5|82697.1|82656.8|35
1622826590000|2021-06-04 17:09:50|82707.9|82657.9|82708.7|82658.7|82710.2|82660.2|82707|82657|35
1622826600000|2021-06-04 17:10:00|82708.6|82658.6|82697.1|82672.1|82709.9|82672.4|82695.2|82658.6|37
1622826610000|2021-06-04 17:10:10|82697.6|82672.6|82701.6|82676.6|82701.6|82676.6|82697.5|82672.5|34
1622826620000|2021-06-04 17:10:20|82700.7|82675.7|82699.6|82674.6|82700.7|82675.7|82699|82674|39
1622826630000|2021-06-04 17:10:30|82699.5|82674.5|82706.4|82681.4|82717|82681.6|82699.1|82665.2|39
1622826640000|2021-06-04 17:10:40|82706.6|82681.6|82705.1|82680.1|82706.6|82681.6|82705|82680|19
1622826650000|2021-06-04 17:10:50|82705.2|82680.2|82705.4|82680.4|82706.6|82681.6|82705.1|82680.1|26
1622826660000|2021-06-04 17:11:00|82705.6|82680.6|82705.5|82680.5|82706.4|82681.4|82704.9|82679.9|19
1622826670000|2021-06-04 17:11:10|82705.7|82680.7|82704.1|82679.1|82705.9|82680.9|82703.4|82678.4|17
1622826680000|2021-06-04 17:11:20|82705.4|82680.4|82703.5|82678.5|82706.2|82681.2|82703.5|82678.5|16
1622826690000|2021-06-04 17:11:30|82703.6|82678.6|82703.9|82678.9|82704.3|82679.3|82703.1|82678.1|12
1622826700000|2021-06-04 17:11:40|82703.8|82678.8|82704.4|82679.4|82704.8|82679.8|82703.5|82678.5|13
1622826710000|2021-06-04 17:11:50|82704.3|82679.3|82705.5|82680.5|82706.3|82681.3|82704|82679|19
1622826720000|2021-06-04 17:12:00|82705.4|82680.4|82729|82679|82729|82692.1|82704.6|82671.1|32
1622826730000|2021-06-04 17:12:10|82729.3|82679.3|82729.9|82679.9|82730.4|82680.4|82728.3|82678.3|32
1622826740000|2021-06-04 17:12:20|82729.2|82679.2|82730.9|82680.9|82731.7|82681.7|82728.3|82678.3|21
1622826750000|2021-06-04 17:12:30|82730.7|82680.7|82722|82672|82730.7|82680.7|82721.9|82671.9|35
1622826760000|2021-06-04 17:12:40|82722.4|82672.4|82725.8|82675.8|82725.8|82675.8|82722.2|82672.2|28
1622826770000|2021-06-04 17:12:50|82725.6|82675.6|82727|82677|82730|82680|82724.8|82674.8|38
1622826780000|2021-06-04 17:13:00|82726.9|82676.9|82726.7|82676.7|82729.4|82679.4|82726.7|82676.7|27
1622826790000|2021-06-04 17:13:10|82727|82677|82712.3|82687.3|82727.2|82687.3|82710.8|82673.4|26
1622826800000|2021-06-04 17:13:20|82711.9|82686.9|82709.8|82684.8|82712.1|82687.1|82709.8|82684.8|35
1622826810000|2021-06-04 17:13:30|82710|82685|82713.3|82688.3|82714.6|82689.6|82709.9|82684.9|49
1622826820000|2021-06-04 17:13:40|82713.6|82688.6|82710.9|82685.9|82713.6|82688.6|82708.8|82683.8|50
1622826830000|2021-06-04 17:13:50|82711.1|82686.1|82713.7|82688.7|82713.8|82688.8|82709.1|82684.1|45
1622826840000|2021-06-04 17:14:00|82713.8|82688.8|82712.9|82687.9|82714.2|82689.2|82711.9|82686.9|49
1622826850000|2021-06-04 17:14:10|82713|82688|82714.8|82689.8|82714.8|82689.8|82712.1|82687.1|51
1622826860000|2021-06-04 17:14:20|82714.9|82689.9|82711.8|82686.8|82715.5|82690.5|82711.4|82686.4|47
1622826870000|2021-06-04 17:14:30|82711.6|82686.6|82714.2|82689.2|82714.8|82689.8|82711.6|82686.6|56
1622826880000|2021-06-04 17:14:40|82714.4|82689.4|82716.5|82691.5|82716.6|82691.6|82713.5|82688.5|37
1622826890000|2021-06-04 17:14:50|82716.6|82691.6|82720.1|82695.1|82721.1|82696.1|82715.8|82690.8|35
1622826900000|2021-06-04 17:15:00|82720.5|82695.5|82741.4|82691.4|82744.3|82697.9|82720.5|82687.5|51
1622826910000|2021-06-04 17:15:10|82741.6|82691.6|82737.6|82687.6|82741.7|82691.7|82737.3|82687.3|48
1622826920000|2021-06-04 17:15:20|82737.3|82687.3|82741.5|82691.5|82742.3|82692.3|82736.8|82686.8|56
1622826930000|2021-06-04 17:15:30|82741.6|82691.6|82739.1|82689.1|82741.9|82691.9|82736.8|82686.8|36
1622826940000|2021-06-04 17:15:40|82738.5|82688.5|82740|82690|82740.7|82690.7|82738.5|82688.5|25
1622826950000|2021-06-04 17:15:50|82740.3|82690.3|82747.2|82697.2|82748.6|82698.6|82739.7|82689.7|33
1622826960000|2021-06-04 17:16:00|82747.3|82697.3|82750.8|82700.8|82751.1|82701.1|82746.5|82696.5|31
1622826970000|2021-06-04 17:16:10|82750.3|82700.3|82753.7|82703.7|82753.9|82703.9|82750.3|82700.3|29
1622826980000|2021-06-04 17:16:20|82753.4|82703.4|82754.9|82704.9|82755|82705|82752.6|82702.6|37
1622826990000|2021-06-04 17:16:30|82754.5|82704.5|82754.7|82704.7|82756.2|82706.2|82754.3|82704.3|28
1622827000000|2021-06-04 17:16:40|82754.4|82704.4|82753.3|82703.3|82755.1|82705.1|82753.1|82703.1|28
1622827010000|2021-06-04 17:16:50|82753.2|82703.2|82748.6|82698.6|82753.2|82703.2|82747.5|82697.5|32
1622827020000|2021-06-04 17:17:00|82749|82699|82741.4|82716.4|82750.7|82719.3|82740.3|82698.9|34
1622827030000|2021-06-04 17:17:10|82740.9|82715.9|82741.2|82716.2|82741.5|82716.5|82740.3|82715.3|19
1622827040000|2021-06-04 17:17:20|82741.3|82716.3|82742.6|82717.6|82743.3|82718.3|82741|82716|26
1622827050000|2021-06-04 17:17:30|82743.1|82718.1|82743.2|82718.2|82743.8|82718.8|82742.5|82717.5|18
1622827060000|2021-06-04 17:17:40|82743.7|82718.7|82743|82718|82755.3|82718.7|82741.7|82703.1|16
1622827070000|2021-06-04 17:17:50|82742.7|82717.7|82738.5|82713.5|82743.3|82718.3|82737|82712|34
1622827080000|2021-06-04 17:18:00|82738.9|82713.9|82741.3|82716.3|82742|82717|82737.1|82712.1|31
1622827090000|2021-06-04 17:18:10|82741.8|82716.8|82741|82716|82742.1|82717.1|82740.2|82715.2|28
1622827100000|2021-06-04 17:18:20|82741.1|82716.1|82741.6|82716.6|82741.7|82716.7|82740.2|82715.2|16
1622827110000|2021-06-04 17:18:30|82741.5|82716.5|82740.9|82715.9|82741.5|82716.5|82739.8|82714.8|16
1622827120000|2021-06-04 17:18:40|82740.4|82715.4|82741.7|82716.7|82742.8|82717.8|82740|82715|18
1622827130000|2021-06-04 17:18:50|82741.4|82716.4|82755.4|82705.4|82755.9|82716.9|82740.2|82705.4|32
1622827140000|2021-06-04 17:19:00|82756.1|82706.1|82757.3|82707.3|82757.3|82707.3|82755.5|82705.5|19
1622827150000|2021-06-04 17:19:10|82756.7|82706.7|82740.8|82715.8|82756.7|82717.1|82740.6|82703.9|29
1622827160000|2021-06-04 17:19:20|82740.9|82715.9|82741.2|82716.2|82742.1|82717.1|82740.1|82715.1|23
1622827170000|2021-06-04 17:19:30|82741.5|82716.5|82741.4|82716.4|82742.1|82717.1|82740.8|82715.8|28
1622827180000|2021-06-04 17:19:40|82741.3|82716.3|82734.2|82709.2|82741.6|82716.6|82733.8|82708.8|34
1622827190000|2021-06-04 17:19:50|82733.7|82708.7|82747.5|82697.5|82747.5|82710.2|82733.5|82695.7|30
1622827200000|2021-06-04 17:20:00|82747.6|82697.6|82736.9|82711.9|82749.6|82712.8|82736.4|82697|36
1622827210000|2021-06-04 17:20:10|82737.5|82712.5|82737.1|82712.1|82737.5|82712.5|82736.2|82711.2|19
1622827220000|2021-06-04 17:20:20|82737|82712|82737.7|82712.7|82737.9|82712.9|82736.8|82711.8|25
1622827230000|2021-06-04 17:20:30|82737.9|82712.9|82738.7|82713.7|82739.2|82714.2|82737.1|82712.1|27
1622827240000|2021-06-04 17:20:40|82739.3|82714.3|82737.8|82712.8|82739.3|82714.3|82737.4|82712.4|18
1622827250000|2021-06-04 17:20:50|82738|82713|82741.3|82716.3|82741.3|82716.3|82737.8|82712.8|30
1622827260000|2021-06-04 17:21:00|82741.2|82716.2|82760|82710|82760|82723.2|82739.9|82709.5|33
1622827270000|2021-06-04 17:21:10|82760.3|82710.3|82747.8|82722.8|82760.6|82722.8|82747.1|82710.1|13
1622827280000|2021-06-04 17:21:20|82747.6|82722.6|82758.8|82708.8|82761.5|82723|82745.9|82708.3|21
1622827290000|2021-06-04 17:21:30|82758.4|82708.4|82758.3|82708.3|82759.2|82709.2|82758.2|82708.2|21
1622827300000|2021-06-04 17:21:40|82758.2|82708.2|82758.6|82708.6|82759.8|82709.8|82758.2|82708.2|27
1622827310000|2021-06-04 17:21:50|82758.5|82708.5|82758.1|82708.1|82758.5|82708.5|82757.8|82707.8|13
1622827320000|2021-06-04 17:22:00|82758.2|82708.2|82757.5|82707.5|82758.2|82708.2|82757.4|82707.4|17
1622827330000|2021-06-04 17:22:10|82757.6|82707.6|82759.2|82709.2|82760|82710|82757.6|82707.6|21
1622827340000|2021-06-04 17:22:20|82759.3|82709.3|82760.5|82710.5|82761.4|82711.4|82759.3|82709.3|10
1622827350000|2021-06-04 17:22:30|82760.6|82710.6|82758.5|82708.5|82760.6|82710.6|82758.1|82708.1|23
1622827360000|2021-06-04 17:22:40|82758.4|82708.4|82757.5|82707.5|82758.4|82708.4|82756.9|82706.9|25
1622827370000|2021-06-04 17:22:50|82757.7|82707.7|82757.8|82707.8|82757.8|82707.8|82757.2|82707.2|19
1622827380000|2021-06-04 17:23:00|82758.1|82708.1|82756.4|82706.4|82758.1|82708.1|82755.4|82705.4|32
1622827390000|2021-06-04 17:23:10|82755.7|82705.7|82754.9|82704.9|82756.9|82706.9|82754.9|82704.9|13
1622827400000|2021-06-04 17:23:20|82754.7|82704.7|82750.7|82700.7|82754.8|82704.8|82750.7|82700.7|32
1622827410000|2021-06-04 17:23:30|82749.9|82699.9|82745.1|82695.1|82750.8|82700.8|82743.7|82693.7|38
1622827420000|2021-06-04 17:23:40|82743.3|82693.3|82741.1|82691.1|82744.1|82694.1|82739|82689|44
1622827430000|2021-06-04 17:23:50|82741|82691|82739|82689|82741.2|82691.2|82738.4|82688.4|43
1622827440000|2021-06-04 17:24:00|82739.1|82689.1|82725.9|82700.9|82740.4|82702.3|82725.9|82688.8|34
1622827450000|2021-06-04 17:24:10|82725.7|82700.7|82734.7|82684.7|82736.1|82700.7|82717.5|82679.6|37
1622827460000|2021-06-04 17:24:20|82734.6|82684.6|82733.1|82683.1|82736.1|82686.1|82733|82683|47
1622827470000|2021-06-04 17:24:30|82733.2|82683.2|82720.6|82695.6|82733.2|82696.5|82716.2|82681.9|52
1622827480000|2021-06-04 17:24:40|82720.3|82695.3|82720.2|82695.2|82721.4|82696.4|82719.1|82694.1|26
1622827490000|2021-06-04 17:24:50|82720.1|82695.1|82718.9|82693.9|82722.9|82697.9|82715.5|82690.5|34
1622827500000|2021-06-04 17:25:00|82719.2|82694.2|82718.1|82693.1|82719.6|82694.6|82717.6|82692.6|25
1622827510000|2021-06-04 17:25:10|82718.2|82693.2|82719.9|82694.9|82720.3|82695.3|82716.2|82691.2|49
1622827520000|2021-06-04 17:25:20|82720|82695|82717.9|82692.9|82720|82695|82717.8|82692.8|36
1622827530000|2021-06-04 17:25:30|82717.8|82692.8|82732.5|82682.5|82732.9|82695.4|82717.5|82681.1|37
1622827540000|2021-06-04 17:25:40|82733|82683|82715.7|82690.7|82733|82693.5|82713.5|82682.4|33
1622827550000|2021-06-04 17:25:50|82715.9|82690.9|82715.2|82690.2|82716.5|82691.5|82714|82689|29
1622827560000|2021-06-04 17:26:00|82715|82690|82726|82701|82730.1|82703.1|82714.9|82678.6|49
1622827570000|2021-06-04 17:26:10|82725.8|82700.8|82726.9|82701.9|82726.9|82701.9|82725.8|82700.8|28
1622827580000|2021-06-04 17:26:20|82727|82702|82737.8|82712.8|82740|82715|82727|82702|51
1622827590000|2021-06-04 17:26:30|82737.9|82712.9|82738.6|82713.6|82740.2|82715.2|82737.3|82712.3|34
1622827600000|2021-06-04 17:26:40|82737.3|82712.3|82740.7|82715.7|82740.7|82715.7|82737.3|82712.3|30
1622827610000|2021-06-04 17:26:50|82745|82720|82751.9|82726.9|82752.9|82727.9|82745|82720|49
1622827620000|2021-06-04 17:27:00|82752.3|82727.3|82754.2|82704.2|82763|82727.9|82752.1|82703.3|47
1622827630000|2021-06-04 17:27:10|82754.7|82704.7|82754.3|82704.3|82754.7|82704.7|82753.7|82703.7|26
1622827640000|2021-06-04 17:27:20|82753.9|82703.9|82752.5|82702.5|82755.5|82705.5|82750.3|82700.3|40
1622827650000|2021-06-04 17:27:30|82752.9|82702.9|82749.9|82699.9|82753.5|82703.5|82749.4|82699.4|43
1622827660000|2021-06-04 17:27:40|82750|82700|82750.6|82700.6|82751.5|82701.5|82748.7|82698.7|38
1622827670000|2021-06-04 17:27:50|82750.9|82700.9|82751.7|82701.7|82752.1|82702.1|82750.5|82700.5|24
1622827680000|2021-06-04 17:28:00|82751.3|82701.3|82749.3|82724.3|82752.3|82727.3|82746.6|82701.3|34
1622827690000|2021-06-04 17:28:10|82749.1|82724.1|82764.4|82714.4|82765.8|82727.7|82749.1|82713.9|45
1622827700000|2021-06-04 17:28:20|82764.3|82714.3|82763.8|82713.8|82765.7|82715.7|82763.6|82713.6|41
1622827710000|2021-06-04 17:28:30|82764|82714|82754.3|82704.3|82764.3|82714.3|82753.7|82703.7|33
1622827720000|2021-06-04 17:28:40|82754.1|82704.1|82755.9|82705.9|82756.2|82706.2|82753.8|82703.8|19
1622827730000|2021-06-04 17:28:50|82755.7|82705.7|82752.3|82702.3|82756.1|82706.1|82751.1|82701.1|40
1622827740000|2021-06-04 17:29:00|82752.5|82702.5|82750.9|82700.9|82753.6|82703.6|82750.6|82700.6|22
1622827750000|2021-06-04 17:29:10|82751.1|82701.1|82768.4|82718.4|82770|82720|82750.8|82700.8|45
1622827760000|2021-06-04 17:29:20|82768.7|82718.7|82767.8|82717.8|82770.1|82720.1|82767.6|82717.6|31
1622827770000|2021-06-04 17:29:30|82767.7|82717.7|82767.6|82717.6|82768.4|82718.4|82767.5|82717.5|26
1622827780000|2021-06-04 17:29:40|82767.7|82717.7|82762.7|82712.7|82767.7|82717.7|82762.5|82712.5|32
1622827790000|2021-06-04 17:29:50|82762.6|82712.6|82763|82713|82763.1|82713.1|82762.3|82712.3|30
1622827800000|2021-06-04 17:30:00|82763.1|82713.1|82761.6|82711.6|82764.4|82714.4|82761.6|82711.6|35
1622827810000|2021-06-04 17:30:10|82761.8|82711.8|82762.4|82712.4|82763|82713|82761.5|82711.5|22
1622827820000|2021-06-04 17:30:20|82762.1|82712.1|82763.4|82713.4|82764.2|82714.2|82760.9|82710.9|27
1622827830000|2021-06-04 17:30:30|82763.3|82713.3|82764.9|82714.9|82766.4|82716.4|82763.3|82713.3|21
1622827840000|2021-06-04 17:30:40|82764.6|82714.6|82752.5|82727.5|82764.9|82728|82752|82714.4|21
1622827850000|2021-06-04 17:30:50|82752|82727|82752.5|82727.5|82752.7|82727.7|82752|82727|8
1622827860000|2021-06-04 17:31:00|82752.8|82727.8|82752.9|82727.9|82753.1|82728.1|82751.9|82726.9|22
1622827870000|2021-06-04 17:31:10|82753|82728|82753.1|82728.1|82753.1|82728.1|82751.7|82726.7|14
1622827880000|2021-06-04 17:31:20|82753.2|82728.2|82752.6|82727.6|82753.5|82728.5|82752.3|82727.3|12
1622827890000|2021-06-04 17:31:30|82752.8|82727.8|82753|82728|82753.8|82728.8|82752.8|82727.8|19
1622827900000|2021-06-04 17:31:40|82753.1|82728.1|82770.9|82720.9|82772.3|82733|82752.4|82720.2|18
1622827910000|2021-06-04 17:31:50|82771.2|82721.2|82772|82722|82772.7|82722.7|82770.8|82720.8|18
1622827920000|2021-06-04 17:32:00|82771.9|82721.9|82777|82727|82777.2|82727.2|82771.8|82721.8|27
1622827930000|2021-06-04 17:32:10|82777.1|82727.1|82776.5|82726.5|82777.1|82727.1|82776.5|82726.5|14
1622827940000|2021-06-04 17:32:20|82776.4|82726.4|82776.9|82726.9|82776.9|82726.9|82776.4|82726.4|14
1622827950000|2021-06-04 17:32:30|82776.7|82726.7|82764.5|82739.5|82776.9|82739.8|82762.3|82725.6|27
1622827960000|2021-06-04 17:32:40|82764.3|82739.3|82764.9|82739.9|82764.9|82739.9|82764.3|82739.3|10
1622827970000|2021-06-04 17:32:50|82765|82740|82763.9|82738.9|82765.2|82740.2|82763.9|82738.9|15
1622827980000|2021-06-04 17:33:00|82763.8|82738.8|82758.8|82733.8|82763.9|82738.9|82758.8|82733.8|20
1622827990000|2021-06-04 17:33:10|82759.2|82734.2|82757.8|82732.8|82759.2|82734.2|82757.1|82732.1|29
1622828000000|2021-06-04 17:33:20|82757.5|82732.5|82757.1|82732.1|82757.9|82732.9|82756.9|82731.9|16
1622828010000|2021-06-04 17:33:30|82757.3|82732.3|82756.8|82731.8|82757.8|82732.8|82756.6|82731.6|21
1622828020000|2021-06-04 17:33:40|82757|82732|82756.9|82731.9|82757.6|82732.6|82755.3|82730.3|15
1622828030000|2021-06-04 17:33:50|82756.1|82731.1|82753.3|82728.3|82756.1|82731.1|82752.9|82727.9|34
1622828040000|2021-06-04 17:34:00|82753.2|82728.2|82752.9|82727.9|82753.8|82728.8|82752.7|82727.7|22
1622828050000|2021-06-04 17:34:10|82752.8|82727.8|82753.4|82728.4|82754.2|82729.2|82752.8|82727.8|24
1622828060000|2021-06-04 17:34:20|82753.5|82728.5|82753.6|82728.6|82754.1|82729.1|82752.9|82727.9|24
1622828070000|2021-06-04 17:34:30|82753.9|82728.9|82756.5|82731.5|82758.1|82733.1|82753.1|82728.1|17
1622828080000|2021-06-04 17:34:40|82756.4|82731.4|82755.4|82730.4|82757.2|82732.2|82754.9|82729.9|23
1622828090000|2021-06-04 17:34:50|82755.6|82730.6|82756.6|82731.6|82756.8|82731.8|82755.5|82730.5|20
1622828100000|2021-06-04 17:35:00|82756.5|82731.5|82755.7|82730.7|82757|82732|82755.5|82730.5|27
1622828110000|2021-06-04 17:35:10|82755.5|82730.5|82755.2|82730.2|82757.6|82732.6|82755.1|82730.1|18
1622828120000|2021-06-04 17:35:20|82755|82730|82752.9|82727.9|82755|82730|82751.4|82726.4|34
1622828130000|2021-06-04 17:35:30|82753.2|82728.2|82752.7|82727.7|82754.1|82729.1|82752.7|82727.7|28
1622828140000|2021-06-04 17:35:40|82752.8|82727.8|82751|82726|82753.3|82728.3|82750.3|82725.3|22
1622828150000|2021-06-04 17:35:50|82749.6|82724.6|82747.8|82722.8|82750.4|82725.4|82747.1|82722.1|29
1622828160000|2021-06-04 17:36:00|82747.6|82722.6|82747.7|82722.7|82748.1|82723.1|82747.5|82722.5|23
1622828170000|2021-06-04 17:36:10|82745.1|82720.1|82744.7|82719.7|82745.2|82720.2|82743.4|82718.4|26
1622828180000|2021-06-04 17:36:20|82744.6|82719.6|82743.9|82718.9|82745.1|82720.1|82743.6|82718.6|31
1622828190000|2021-06-04 17:36:30|82744.9|82719.9|82744.4|82719.4|82745.4|82720.4|82744|82719|39
1622828200000|2021-06-04 17:36:40|82744.3|82719.3|82745.4|82720.4|82745.5|82720.5|82743.8|82718.8|26
1622828210000|2021-06-04 17:36:50|82746.4|82721.4|82746.1|82721.1|82746.4|82721.4|82742.3|82717.3|38
1622828220000|2021-06-04 17:37:00|82746|82721|82744.9|82719.9|82749.3|82724.3|82744.7|82719.7|34
1622828230000|2021-06-04 17:37:10|82744.8|82719.8|82745.1|82720.1|82747.2|82722.2|82744.3|82719.3|22
1622828240000|2021-06-04 17:37:20|82745.3|82720.3|82744.9|82719.9|82745.3|82720.3|82744.6|82719.6|13
1622828250000|2021-06-04 17:37:30|82744.8|82719.8|82744.8|82719.8|82745.1|82720.1|82744.6|82719.6|15
1622828260000|2021-06-04 17:37:40|82744.7|82719.7|82746.3|82721.3|82746.3|82721.3|82743.9|82718.9|19
1622828270000|2021-06-04 17:37:50|82745.9|82720.9|82744.3|82719.3|82745.9|82720.9|82744.3|82719.3|17
1622828280000|2021-06-04 17:38:00|82744.4|82719.4|82745|82720|82746.1|82721.1|82744.1|82719.1|28
1622828290000|2021-06-04 17:38:10|82744.8|82719.8|82741|82716|82745.3|82720.3|82740.2|82715.2|15
1622828300000|2021-06-04 17:38:20|82740.9|82715.9|82741.6|82716.6|82743|82718|82740.4|82715.4|16
1622828310000|2021-06-04 17:38:30|82741.5|82716.5|82741.3|82716.3|82741.6|82716.6|82741.2|82716.2|11
1622828320000|2021-06-04 17:38:40|82741.2|82716.2|82740.9|82715.9|82741.2|82716.2|82740.5|82715.5|6
1622828330000|2021-06-04 17:38:50|82741.1|82716.1|82746.9|82721.9|82757.8|82721.9|82739.9|82706.2|21
1622828340000|2021-06-04 17:39:00|82745.8|82720.8|82744.4|82719.4|82745.8|82720.8|82742.3|82717.3|34
1622828350000|2021-06-04 17:39:10|82744.5|82719.5|82742.8|82717.8|82744.5|82719.5|82742.5|82717.5|29
1622828360000|2021-06-04 17:39:20|82743.6|82718.6|82745.2|82720.2|82745.7|82720.7|82741.7|82716.7|34
1622828370000|2021-06-04 17:39:30|82744.4|82719.4|82746.2|82721.2|82746.3|82721.3|82742.3|82717.3|23
1622828380000|2021-06-04 17:39:40|82746.4|82721.4|82745.1|82720.1|82746.4|82721.4|82744.7|82719.7|25
1622828390000|2021-06-04 17:39:50|82744.8|82719.8|82749.2|82724.2|82752|82727|82744.8|82719.8|37
1622828400000|2021-06-04 17:40:00|82748.7|82723.7|82748|82723|82749.7|82724.7|82746.6|82721.6|38
1622828410000|2021-06-04 17:40:10|82747.8|82722.8|82747.9|82722.9|82748.1|82723.1|82746.6|82721.6|27
1622828420000|2021-06-04 17:40:20|82747.5|82722.5|82747.1|82722.1|82748|82723|82746.8|82721.8|22
1622828430000|2021-06-04 17:40:30|82747.4|82722.4|82746.7|82721.7|82749.2|82724.2|82746.7|82721.7|16
1622828440000|2021-06-04 17:40:40|82746.4|82721.4|82746.5|82721.5|82747.3|82722.3|82745.3|82720.3|8
1622828450000|2021-06-04 17:40:50|82746.7|82721.7|82748.7|82723.7|82748.9|82723.9|82746.3|82721.3|23
1622828460000|2021-06-04 17:41:00|82748.4|82723.4|82750.8|82725.8|82751|82726|82748.2|82723.2|34
1622828470000|2021-06-04 17:41:10|82751|82726|82747.5|82722.5|82751|82726|82746|82721|34
1622828480000|2021-06-04 17:41:20|82747.4|82722.4|82747.3|82722.3|82747.6|82722.6|82746.9|82721.9|18
1622828490000|2021-06-04 17:41:30|82747.7|82722.7|82746.7|82721.7|82747.7|82722.7|82746.6|82721.6|22
1622828500000|2021-06-04 17:41:40|82747.1|82722.1|82747|82722|82747.3|82722.3|82746.6|82721.6|26
1622828510000|2021-06-04 17:41:50|82747.2|82722.2|82745.8|82720.8|82747.8|82722.8|82745.6|82720.6|40
1622828520000|2021-06-04 17:42:00|82746.3|82721.3|82746.3|82721.3|82746.6|82721.6|82745.3|82720.3|35
1622828530000|2021-06-04 17:42:10|82746.2|82721.2|82746.5|82721.5|82746.7|82721.7|82745.5|82720.5|27
1622828540000|2021-06-04 17:42:20|82746.1|82721.1|82747.8|82722.8|82749.9|82724.9|82746.1|82721.1|35
1622828550000|2021-06-04 17:42:30|82747.6|82722.6|82748.6|82723.6|82748.8|82723.8|82747.2|82722.2|24
1622828560000|2021-06-04 17:42:40|82748.3|82723.3|82748.9|82723.9|82749.8|82724.8|82747.4|82722.4|30
1622828570000|2021-06-04 17:42:50|82749|82724|82750.4|82725.4|82750.8|82725.8|82748.6|82723.6|47
1622828580000|2021-06-04 17:43:00|82750.5|82725.5|82746.3|82721.3|82750.5|82725.5|82745.5|82720.5|45
1622828590000|2021-06-04 17:43:10|82746.2|82721.2|82746.8|82721.8|82749.5|82724.5|82746.2|82721.2|33
1622828600000|2021-06-04 17:43:20|82746.9|82721.9|82746.8|82721.8|82748.1|82723.1|82746.8|82721.8|22
1622828610000|2021-06-04 17:43:30|82746.7|82721.7|82745.9|82720.9|82747.1|82722.1|82745.9|82720.9|28
1622828620000|2021-06-04 17:43:40|82746|82721|82746.4|82721.4|82748.2|82723.2|82745.5|82720.5|30
1622828630000|2021-06-04 17:43:50|82746.7|82721.7|82753.3|82728.3|82765.8|82728.9|82746|82711.7|38
1622828640000|2021-06-04 17:44:00|82754.1|82729.1|82753.9|82728.9|82756.3|82731.3|82752.7|82727.7|43
1622828650000|2021-06-04 17:44:10|82754|82729|82754.6|82729.6|82754.6|82729.6|82752.8|82727.8|23
1622828660000|2021-06-04 17:44:20|82753.4|82728.4|82754.5|82729.5|82754.5|82729.5|82752.7|82727.7|20
1622828670000|2021-06-04 17:44:30|82754.3|82729.3|82754.7|82729.7|82755.5|82730.5|82754.3|82729.3|17
1622828680000|2021-06-04 17:44:40|82755.4|82730.4|82755.7|82730.7|82757.2|82732.2|82754.6|82729.6|35
1622828690000|2021-06-04 17:44:50|82756|82731|82754.8|82729.8|82756|82731|82753.6|82728.6|38
1622828700000|2021-06-04 17:45:00|82754.7|82729.7|82767.3|82717.3|82768.9|82730|82754.6|82717.2|22
1622828710000|2021-06-04 17:45:10|82767.4|82717.4|82769.4|82719.4|82769.6|82719.6|82767.4|82717.4|26
1622828720000|2021-06-04 17:45:20|82769|82719|82768.7|82718.7|82769.2|82719.2|82767.8|82717.8|30
1622828730000|2021-06-04 17:45:30|82768.8|82718.8|82754.9|82729.9|82770|82731.8|82753.4|82718.3|52
1622828740000|2021-06-04 17:45:40|82755.1|82730.1|82754.1|82729.1|82756.3|82731.3|82753.4|82728.4|51
1622828750000|2021-06-04 17:45:50|82753.8|82728.8|82755.3|82730.3|82755.4|82730.4|82753.8|82728.8|26
1622828760000|2021-06-04 17:46:00|82755.1|82730.1|82754.3|82729.3|82755.1|82730.1|82754.2|82729.2|25
1622828770000|2021-06-04 17:46:10|82754.7|82729.7|82748.8|82723.8|82755.7|82730.7|82748.5|82723.5|31
1622828780000|2021-06-04 17:46:20|82749.9|82724.9|82760.9|82710.9|82762.3|82724.9|82747.2|82708.6|38
1622828790000|2021-06-04 17:46:30|82760.7|82710.7|82750.4|82725.4|82763.7|82725.7|82748.4|82710.6|31
1622828800000|2021-06-04 17:46:40|82750.6|82725.6|82750|82725|82750.8|82725.8|82749.4|82724.4|33
1622828810000|2021-06-04 17:46:50|82750.1|82725.1|82749.7|82724.7|82750.7|82725.7|82749.7|82724.7|19
1622828820000|2021-06-04 17:47:00|82749.8|82724.8|82749.8|82724.8|82750.9|82725.9|82749.7|82724.7|21
1622828830000|2021-06-04 17:47:10|82750.6|82725.6|82749.7|82724.7|82750.6|82725.6|82749.2|82724.2|14
1622828840000|2021-06-04 17:47:20|82749.5|82724.5|82749.9|82724.9|82751.1|82726.1|82749.3|82724.3|33
1622828850000|2021-06-04 17:47:30|82750|82725|82748.5|82723.5|82750.4|82725.4|82748.5|82723.5|32
1622828860000|2021-06-04 17:47:40|82748.8|82723.8|82746.7|82721.7|82748.9|82723.9|82746.3|82721.3|38
1622828870000|2021-06-04 17:47:50|82746.6|82721.6|82743.2|82718.2|82747.3|82722.3|82743.2|82718.2|40
1622828880000|2021-06-04 17:48:00|82743.8|82718.8|82746.6|82721.6|82747|82722|82743.8|82718.8|44
1622828890000|2021-06-04 17:48:10|82746.5|82721.5|82761.7|82711.7|82761.7|82723.9|82746.4|82711.7|33
1622828900000|2021-06-04 17:48:20|82761.9|82711.9|82747|82722|82761.9|82724.7|82747|82711.2|35
1622828910000|2021-06-04 17:48:30|82748.2|82723.2|82755.1|82730.1|82756.8|82731.8|82747|82722|33
1622828920000|2021-06-04 17:48:40|82755.5|82730.5|82751.3|82726.3|82755.6|82730.6|82751.2|82726.2|24
1622828930000|2021-06-04 17:48:50|82751.4|82726.4|82751.3|82726.3|82751.4|82726.4|82750.6|82725.6|21
1622828940000|2021-06-04 17:49:00|82751|82726|82747.4|82722.4|82751|82726|82747.4|82722.4|28
1622828950000|2021-06-04 17:49:10|82747.7|82722.7|82748.5|82723.5|82748.8|82723.8|82746.4|82721.4|33
1622828960000|2021-06-04 17:49:20|82748.2|82723.2|82745.2|82720.2|82748.2|82723.2|82743|82718|26
1622828970000|2021-06-04 17:49:30|82744.7|82719.7|82745|82720|82745.2|82720.2|82744.3|82719.3|20
1622828980000|2021-06-04 17:49:40|82745.1|82720.1|82745|82720|82745.5|82720.5|82744.9|82719.9|16
1622828990000|2021-06-04 17:49:50|82745.1|82720.1|82745.7|82720.7|82745.7|82720.7|82744.8|82719.8|25
1622829000000|2021-06-04 17:50:00|82745.1|82720.1|82740.7|82715.7|82745.1|82720.1|82739.7|82714.7|52
1622829010000|2021-06-04 17:50:10|82740|82715|82740.6|82715.6|82740.8|82715.8|82740|82715|27
1622829020000|2021-06-04 17:50:20|82740.7|82715.7|82740.5|82715.5|82741.1|82716.1|82739.8|82714.8|23
1622829030000|2021-06-04 17:50:30|82740.4|82715.4|82740.3|82715.3|82740.5|82715.5|82739.8|82714.8|10
1622829040000|2021-06-04 17:50:40|82741|82716|82740.7|82715.7|82741|82716|82739.5|82714.5|16
1622829050000|2021-06-04 17:50:50|82740.5|82715.5|82742.7|82717.7|82743.9|82718.9|82738.3|82713.3|30
1622829060000|2021-06-04 17:51:00|82742.5|82717.5|82742.9|82717.9|82743.2|82718.2|82741.8|82716.8|21
1622829070000|2021-06-04 17:51:10|82742.6|82717.6|82750.7|82700.7|82750.7|82717.6|82736.9|82700.2|41
1622829080000|2021-06-04 17:51:20|82749.2|82699.2|82736.8|82711.8|82750.6|82715.3|82736.6|82699.2|59
1622829090000|2021-06-04 17:51:30|82737|82712|82737.7|82712.7|82737.7|82712.7|82736.3|82711.3|31
1622829100000|2021-06-04 17:51:40|82737.9|82712.9|82742.1|82692.1|82743.4|82712.9|82729.9|82689.8|41
1622829110000|2021-06-04 17:51:50|82742.2|82692.2|82740.9|82690.9|82743.1|82693.1|82740.9|82690.9|30
1622829120000|2021-06-04 17:52:00|82741.1|82691.1|82743.3|82693.3|82744.4|82694.4|82741|82691|25
1622829130000|2021-06-04 17:52:10|82743.2|82693.2|82741.8|82691.8|82743.7|82693.7|82741.3|82691.3|20
1622829140000|2021-06-04 17:52:20|82742.1|82692.1|82742.3|82692.3|82742.3|82692.3|82741.2|82691.2|23
1622829150000|2021-06-04 17:52:30|82742.2|82692.2|82741.7|82691.7|82743.4|82693.4|82740.9|82690.9|18
1622829160000|2021-06-04 17:52:40|82741.5|82691.5|82741.5|82691.5|82742.4|82692.4|82739.6|82689.6|40
1622829170000|2021-06-04 17:52:50|82740.9|82690.9|82741.5|82691.5|82743|82693|82740.3|82690.3|40
1622829180000|2021-06-04 17:53:00|82741.3|82691.3|82730.5|82705.5|82744.3|82705.5|82728.8|82690.4|53
1622829190000|2021-06-04 17:53:10|82729.4|82704.4|82743.2|82693.2|82743.3|82706.1|82729.4|82691.4|56
1622829200000|2021-06-04 17:53:20|82743|82693|82730.1|82705.1|82744.1|82706.7|82729.7|82692.3|38
1622829210000|2021-06-04 17:53:30|82731.4|82706.4|82731.3|82706.3|82732|82707|82730.3|82705.3|20
1622829220000|2021-06-04 17:53:40|82731.4|82706.4|82747.5|82697.5|82747.5|82708.7|82730.8|82695.4|29
1622829230000|2021-06-04 17:53:50|82747.4|82697.4|82733|82708|82747.5|82708.3|82732.1|82696.4|27
1622829240000|2021-06-04 17:54:00|82732.5|82707.5|82732.6|82707.6|82734.4|82709.4|82732.5|82707.5|28
1622829250000|2021-06-04 17:54:10|82732.7|82707.7|82733.8|82708.8|82733.9|82708.9|82732.7|82707.7|9
1622829260000|2021-06-04 17:54:20|82734.2|82709.2|82734.1|82709.1|82745.4|82709.2|82730.7|82693.9|30
1622829270000|2021-06-04 17:54:30|82734.4|82709.4|82746.4|82696.4|82746.4|82709.4|82731.8|82694.2|34
1622829280000|2021-06-04 17:54:40|82746.7|82696.7|82733|82708|82747.2|82711|82732.7|82695.5|47
1622829290000|2021-06-04 17:54:50|82732.9|82707.9|82734.6|82709.6|82736.9|82711.9|82732.9|82707.9|43
1622829300000|2021-06-04 17:55:00|82735|82710|82734|82709|82735.5|82710.5|82730.2|82705.2|48
1622829310000|2021-06-04 17:55:10|82732.2|82707.2|82729.5|82704.5|82742.7|82708.4|82727.5|82690.9|56
1622829320000|2021-06-04 17:55:20|82740.6|82690.6|82729.5|82704.5|82742.8|82704.7|82728.8|82690.6|42
1622829330000|2021-06-04 17:55:30|82729.7|82704.7|82729.9|82704.9|82730.6|82705.6|82728.3|82703.3|46
1622829340000|2021-06-04 17:55:40|82729.8|82704.8|82728.9|82703.9|82731.1|82706.1|82728.1|82703.1|36
1622829350000|2021-06-04 17:55:50|82729.7|82704.7|82728.7|82703.7|82731.7|82706.7|82728.5|82703.5|43
1622829360000|2021-06-04 17:56:00|82728.6|82703.6|82732.2|82707.2|82732.3|82707.3|82728.5|82703.5|36
1622829370000|2021-06-04 17:56:10|82732.1|82707.1|82731.2|82706.2|82736.3|82711.3|82731.1|82706.1|49
1622829380000|2021-06-04 17:56:20|82731.4|82706.4|82730.1|82705.1|82732.5|82707.5|82729.5|82704.5|34
1622829390000|2021-06-04 17:56:30|82729.6|82704.6|82730.1|82705.1|82733.2|82708.2|82729.1|82704.1|43
1622829400000|2021-06-04 17:56:40|82730.2|82705.2|82727.4|82702.4|82730.7|82705.7|82725.4|82700.4|28
1622829410000|2021-06-04 17:56:50|82727.2|82702.2|82729.9|82704.9|82730.1|82705.1|82727.2|82702.2|47
1622829420000|2021-06-04 17:57:00|82730|82705|82730.9|82705.9|82731.2|82706.2|82728.9|82703.9|54
1622829430000|2021-06-04 17:57:10|82731.2|82706.2|82728.9|82703.9|82732.9|82707.9|82728.5|82703.5|38
1622829440000|2021-06-04 17:57:20|82729.2|82704.2|82728.9|82703.9|82729.2|82704.2|82727.9|82702.9|17
1622829450000|2021-06-04 17:57:30|82727.8|82702.8|82742.2|82692.2|82742.2|82704.1|82726.6|82688.6|48
1622829460000|2021-06-04 17:57:40|82742.5|82692.5|82726.8|82701.8|82743.5|82703.1|82724.5|82690.3|61
1622829470000|2021-06-04 17:57:50|82728.7|82703.7|82727.4|82702.4|82729.3|82704.3|82726.4|82701.4|39
1622829480000|2021-06-04 17:58:00|82727.5|82702.5|82728|82703|82728.2|82703.2|82727.4|82702.4|34
1622829490000|2021-06-04 17:58:10|82726.9|82701.9|82727.2|82702.2|82728.9|82703.9|82725.8|82700.8|46
1622829500000|2021-06-04 17:58:20|82727.4|82702.4|82731.8|82706.8|82743.2|82707.2|82726.9|82689.9|50
1622829510000|2021-06-04 17:58:30|82731.7|82706.7|82743.7|82693.7|82744.6|82707.2|82731.4|82693.5|19
1622829520000|2021-06-04 17:58:40|82743.6|82693.6|82733.6|82708.6|82745.8|82709|82731.8|82693.6|31
1622829530000|2021-06-04 17:58:50|82733.5|82708.5|82733.7|82708.7|82734.3|82709.3|82733.5|82708.5|17
1622829540000|2021-06-04 17:59:00|82733.9|82708.9|82733.4|82708.4|82733.9|82708.9|82733.1|82708.1|25
1622829550000|2021-06-04 17:59:10|82733.6|82708.6|82733.5|82708.5|82733.7|82708.7|82732.8|82707.8|16
1622829560000|2021-06-04 17:59:20|82733.3|82708.3|82731.5|82706.5|82734.3|82709.3|82731|82706|37
1622829570000|2021-06-04 17:59:30|82731.7|82706.7|82731.8|82706.8|82733|82708|82731.1|82706.1|28
1622829580000|2021-06-04 17:59:40|82731.4|82706.4|82731.6|82706.6|82733|82708|82731.2|82706.2|25
1622829590000|2021-06-04 17:59:50|82731.3|82706.3|82730|82705|82741.6|82706.7|82728.7|82690.4|30
1622829600000|2021-06-04 18:00:00|82730.3|82705.3|82721.7|82696.7|82735.7|82705.8|82721.7|82683.9|44
1622829610000|2021-06-04 18:00:10|82721.5|82696.5|82723.5|82698.5|82723.8|82698.8|82721.2|82696.2|36
1622829620000|2021-06-04 18:00:20|82723.6|82698.6|82723.4|82698.4|82723.6|82698.6|82722.6|82697.6|25
1622829630000|2021-06-04 18:00:30|82723.3|82698.3|82737|82687|82737.3|82699.7|82723.1|82684.5|42
1622829640000|2021-06-04 18:00:40|82736.9|82686.9|82726.8|82701.8|82740.7|82702.1|82722.7|82686.9|47
1622829650000|2021-06-04 18:00:50|82726.6|82701.6|82738.8|82688.8|82739.4|82701.6|82726.5|82688.1|39
1622829660000|2021-06-04 18:01:00|82739.1|82689.1|82745.1|82695.1|82747.4|82697.4|82738|82688|60
1622829670000|2021-06-04 18:01:10|82745.8|82695.8|82743.4|82693.4|82747.1|82697.1|82742.7|82692.7|53
1622829680000|2021-06-04 18:01:20|82743.3|82693.3|82745.1|82695.1|82745.9|82695.9|82742.9|82692.9|49
1622829690000|2021-06-04 18:01:30|82745.8|82695.8|82745.2|82695.2|82745.9|82695.9|82744.3|82694.3|41
1622829700000|2021-06-04 18:01:40|82745.4|82695.4|82746.5|82696.5|82747.2|82697.2|82745.2|82695.2|37
1622829710000|2021-06-04 18:01:50|82746.2|82696.2|82746.5|82696.5|82747.5|82711.2|82734.8|82695.7|45
1622829720000|2021-06-04 18:02:00|82746.6|82696.6|82746.7|82696.7|82747.3|82697.3|82746.2|82696.2|28
1622829730000|2021-06-04 18:02:10|82747|82697|82744.3|82694.3|82747.5|82711.4|82733.1|82692.8|40
1622829740000|2021-06-04 18:02:20|82744.4|82694.4|82750.2|82700.2|82751.1|82714.5|82739.5|82694|24
1622829750000|2021-06-04 18:02:30|82752.6|82702.6|82752.2|82702.2|82763.8|82713.8|82749.6|82699.6|59
1622829760000|2021-06-04 18:02:40|82752|82702|82754.3|82704.3|82756.1|82706.1|82752|82702|38
1622829770000|2021-06-04 18:02:50|82753.9|82703.9|82737.2|82712.2|82756.5|82713.2|82737.2|82701.4|49
1622829780000|2021-06-04 18:03:00|82737.5|82712.5|82745.7|82695.7|82750.6|82712.7|82737.5|82694.8|51
1622829790000|2021-06-04 18:03:10|82745.6|82695.6|82741.9|82691.9|82746.1|82696.1|82741.4|82691.4|47
1622829800000|2021-06-04 18:03:20|82740.8|82690.8|82742.3|82692.3|82742.5|82704.3|82727.1|82690.8|38
1622829810000|2021-06-04 18:03:30|82742.5|82692.5|82743.5|82693.5|82744.3|82694.3|82741.8|82691.8|27
1622829820000|2021-06-04 18:03:40|82743.3|82693.3|82730.8|82705.8|82744|82707|82730.6|82692.8|40
1622829830000|2021-06-04 18:03:50|82730.7|82705.7|82731.4|82706.4|82732.9|82707.9|82730.4|82705.4|28
1622829840000|2021-06-04 18:04:00|82731.6|82706.6|82731|82706|82732|82707|82730.6|82705.6|25
1622829850000|2021-06-04 18:04:10|82732.1|82707.1|82731.1|82706.1|82732.2|82707.2|82731|82706|24
1622829860000|2021-06-04 18:04:20|82744|82694|82742.3|82692.3|82744.6|82694.6|82742.3|82692.3|50
1622829870000|2021-06-04 18:04:30|82742.4|82692.4|82744.1|82694.1|82744.7|82694.7|82742.4|82692.4|30
1622829880000|2021-06-04 18:04:40|82744.2|82694.2|82744.1|82694.1|82744.2|82694.2|82743.8|82693.8|10
1622829890000|2021-06-04 18:04:50|82744.3|82694.3|82743.8|82693.8|82744.6|82694.6|82742.6|82692.6|25
1622829900000|2021-06-04 18:05:00|82743.6|82693.6|82743.8|82693.8|82744.1|82694.1|82743.6|82693.6|16
1622829910000|2021-06-04 18:05:10|82743.9|82693.9|82743.4|82693.4|82744.5|82694.5|82743.3|82693.3|27
1622829920000|2021-06-04 18:05:20|82743.5|82693.5|82743.2|82693.2|82743.9|82693.9|82742.9|82692.9|21
1622829930000|2021-06-04 18:05:30|82743|82693|82743.3|82693.3|82743.6|82693.6|82743|82693|11
1622829940000|2021-06-04 18:05:40|82743.4|82693.4|82742.3|82692.3|82744.4|82694.4|82742.2|82692.2|10
1622829950000|2021-06-04 18:05:50|82743.1|82693.1|82743.8|82693.8|82743.8|82693.8|82742.9|82692.9|25
1622829960000|2021-06-04 18:06:00|82743.7|82693.7|82744.5|82694.5|82744.6|82694.6|82743.4|82693.4|24
1622829970000|2021-06-04 18:06:10|82744.1|82694.1|82744.1|82694.1|82744.6|82694.6|82743.5|82693.5|27
1622829980000|2021-06-04 18:06:20|82743.9|82693.9|82744|82694|82744.6|82694.6|82743.9|82693.9|25
1622829990000|2021-06-04 18:06:30|82744.2|82694.2|82743.9|82693.9|82744.2|82694.2|82743.1|82693.1|20
1622830000000|2021-06-04 18:06:40|82743.5|82693.5|82742.4|82692.4|82744|82694|82742.1|82692.1|25
1622830010000|2021-06-04 18:06:50|82742.3|82692.3|82741.6|82691.6|82742.6|82692.6|82741.5|82691.5|10
1622830020000|2021-06-04 18:07:00|82739.3|82689.3|82740.4|82690.4|82740.4|82690.4|82735.1|82685.1|45
1622830030000|2021-06-04 18:07:10|82740.3|82690.3|82727|82702|82740.4|82702|82726.9|82688.4|23
1622830040000|2021-06-04 18:07:20|82727.6|82702.6|82727.8|82702.8|82727.8|82702.8|82726.3|82701.3|16
1622830050000|2021-06-04 18:07:30|82727.7|82702.7|82727.7|82702.7|82728.7|82703.7|82727.6|82702.6|32
1622830060000|2021-06-04 18:07:40|82727.5|82702.5|82728|82703|82728.3|82703.3|82727|82702|21
1622830070000|2021-06-04 18:07:50|82728.1|82703.1|82746.2|82696.2|82746.4|82708.6|82725.5|82694.4|44
1622830080000|2021-06-04 18:08:00|82746.4|82696.4|82754.6|82704.6|82754.9|82704.9|82745.8|82695.8|52
1622830090000|2021-06-04 18:08:10|82754.7|82704.7|82754.6|82704.6|82754.8|82704.8|82753.9|82703.9|20
1622830100000|2021-06-04 18:08:20|82754.8|82704.8|82755.4|82705.4|82755.4|82705.4|82754.5|82704.5|18
1622830110000|2021-06-04 18:08:30|82755.5|82705.5|82755.4|82705.4|82756.1|82706.1|82754.5|82704.5|43
1622830120000|2021-06-04 18:08:40|82755.2|82705.2|82756|82706|82756.1|82706.1|82755.1|82705.1|30
1622830130000|2021-06-04 18:08:50|82755.9|82705.9|82746.4|82721.4|82757.7|82722.6|82745.4|82705.3|27
1622830140000|2021-06-04 18:09:00|82746.5|82721.5|82762|82712|82762|82724.1|82745.6|82710.5|40
1622830150000|2021-06-04 18:09:10|82761.2|82711.2|82757.1|82707.1|82761.2|82711.2|82755.6|82705.6|39
1622830160000|2021-06-04 18:09:20|82756.9|82706.9|82757.7|82707.7|82758.8|82708.8|82756.6|82706.6|23
1622830170000|2021-06-04 18:09:30|82758.1|82708.1|82758.1|82708.1|82758.6|82708.6|82757.4|82707.4|23
1622830180000|2021-06-04 18:09:40|82758.3|82708.3|82745.7|82720.7|82759.2|82720.7|82745.2|82707.6|32
1622830190000|2021-06-04 18:09:50|82746.1|82721.1|82746.1|82721.1|82746.3|82721.3|82745.5|82720.5|21
1622830200000|2021-06-04 18:10:00|82746.5|82721.5|82756.8|82706.8|82757.4|82721.7|82744.9|82705.7|54
1622830210000|2021-06-04 18:10:10|82756.7|82706.7|82754.9|82704.9|82757.7|82707.7|82754.1|82704.1|55
1622830220000|2021-06-04 18:10:20|82755.3|82705.3|82756.2|82706.2|82756.9|82706.9|82754.3|82704.3|56
1622830230000|2021-06-04 18:10:30|82756.4|82706.4|82757.9|82707.9|82759.7|82709.7|82756.4|82706.4|42
1622830240000|2021-06-04 18:10:40|82758|82708|82757.4|82707.4|82758.3|82708.3|82756.9|82706.9|35
1622830250000|2021-06-04 18:10:50|82757.5|82707.5|82756.2|82706.2|82758.6|82708.6|82754.4|82704.4|40
1622830260000|2021-06-04 18:11:00|82755.9|82705.9|82758.5|82708.5|82759.1|82709.1|82755.9|82705.9|31
1622830270000|2021-06-04 18:11:10|82758.8|82708.8|82758.1|82708.1|82759.1|82709.1|82757.6|82707.6|46
1622830280000|2021-06-04 18:11:20|82758.2|82708.2|82760.5|82710.5|82761.2|82711.2|82758.2|82708.2|40
1622830290000|2021-06-04 18:11:30|82761.4|82711.4|82758.7|82708.7|82761.4|82711.4|82758.4|82708.4|54
1622830300000|2021-06-04 18:11:40|82758.8|82708.8|82762.1|82712.1|82762.5|82712.5|82758.5|82708.5|49
1622830310000|2021-06-04 18:11:50|82761.7|82711.7|82762.3|82712.3|82763.7|82713.7|82761.5|82711.5|37
1622830320000|2021-06-04 18:12:00|82762.4|82712.4|82765.6|82715.6|82766.3|82716.3|82761.4|82711.4|31
1622830330000|2021-06-04 18:12:10|82765.1|82715.1|82756|82706|82765.1|82715.1|82755.8|82705.8|49
1622830340000|2021-06-04 18:12:20|82756.2|82706.2|82753.2|82703.2|82756.4|82706.4|82752.9|82702.9|28
1622830350000|2021-06-04 18:12:30|82752.7|82702.7|82755|82705|82755.1|82705.1|82752.7|82702.7|20
1622830360000|2021-06-04 18:12:40|82755.1|82705.1|82753.6|82703.6|82756.5|82706.5|82753.2|82703.2|28
1622830370000|2021-06-04 18:12:50|82754|82704|82752.8|82702.8|82754|82704|82751.9|82701.9|26
1622830380000|2021-06-04 18:13:00|82753|82703|82756|82706|82756|82706|82752|82702|44
1622830390000|2021-06-04 18:13:10|82756.2|82706.2|82755.5|82705.5|82756.8|82706.8|82754.4|82704.4|32
1622830400000|2021-06-04 18:13:20|82755.6|82705.6|82756.3|82706.3|82756.3|82706.3|82755.4|82705.4|19
1622830410000|2021-06-04 18:13:30|82756.1|82706.1|82756.2|82706.2|82756.5|82706.5|82755.9|82705.9|25
1622830420000|2021-06-04 18:13:40|82756|82706|82756.3|82706.3|82756.6|82706.6|82755.7|82705.7|37
1622830430000|2021-06-04 18:13:50|82756.4|82706.4|82757.6|82707.6|82758.2|82708.2|82754.4|82704.4|39
1622830440000|2021-06-04 18:14:00|82757.2|82707.2|82756.8|82706.8|82759.3|82709.3|82755.9|82705.9|44
1622830450000|2021-06-04 18:14:10|82756.9|82706.9|82756.9|82706.9|82756.9|82706.9|82755.9|82705.9|26
1622830460000|2021-06-04 18:14:20|82757|82707|82756.9|82706.9|82758.6|82708.6|82755.4|82705.4|33
1622830470000|2021-06-04 18:14:30|82757|82707|82745.7|82720.7|82757.2|82720.9|82739.3|82705.4|42
1622830480000|2021-06-04 18:14:40|82745.4|82720.4|82744.7|82719.7|82745.6|82720.6|82744.3|82719.3|21
1622830490000|2021-06-04 18:14:50|82744.9|82719.9|82745|82720|82745.2|82720.2|82744.7|82719.7|15
1622830500000|2021-06-04 18:15:00|82745.2|82720.2|82743.4|82718.4|82745.7|82720.7|82743.2|82718.2|30
1622830510000|2021-06-04 18:15:10|82743.6|82718.6|82740|82715|82744.6|82719.6|82739.7|82714.7|52
1622830520000|2021-06-04 18:15:20|82740.3|82715.3|82754.8|82704.8|82755.4|82716.8|82739.9|82703.5|36
1622830530000|2021-06-04 18:15:30|82754.7|82704.7|82755|82705|82755.3|82705.3|82754.2|82704.2|15
1622830540000|2021-06-04 18:15:40|82754.9|82704.9|82753.5|82703.5|82755.3|82705.3|82753.2|82703.2|25
1622830550000|2021-06-04 18:15:50|82753.1|82703.1|82753|82703|82753.7|82703.7|82752.8|82702.8|29
1622830560000|2021-06-04 18:16:00|82753.2|82703.2|82740.8|82715.8|82753.6|82717.6|82740.1|82703.1|32
1622830570000|2021-06-04 18:16:10|82740.9|82715.9|82741|82716|82741.6|82716.6|82740.7|82715.7|27
1622830580000|2021-06-04 18:16:20|82741.3|82716.3|82741|82716|82741.5|82716.5|82740.3|82715.3|32
1622830590000|2021-06-04 18:16:30|82740.8|82715.8|82742|82717|82742|82717|82740.2|82715.2|30
1622830600000|2021-06-04 18:16:40|82741.1|82716.1|82740.6|82715.6|82754.3|82717.3|82739.7|82703.6|46
1622830610000|2021-06-04 18:16:50|82740.5|82715.5|82741.5|82716.5|82741.8|82716.8|82740.5|82715.5|23
1622830620000|2021-06-04 18:17:00|82741.2|82716.2|82739.9|82714.9|82741.6|82716.6|82738.8|82713.8|29
1622830630000|2021-06-04 18:17:10|82739.7|82714.7|82750.8|82700.8|82752.7|82714.7|82738.7|82699.8|33
1622830640000|2021-06-04 18:17:20|82750.9|82700.9|82736.7|82711.7|82751|82711.8|82733.7|82697.1|40
1622830650000|2021-06-04 18:17:30|82736.8|82711.8|82742.3|82717.3|82755.1|82717.3|82736.8|82703.4|41
1622830660000|2021-06-04 18:17:40|82742.4|82717.4|82740.1|82715.1|82742.4|82717.4|82738.8|82713.8|28
1622830670000|2021-06-04 18:17:50|82739.6|82714.6|82740.2|82715.2|82741.2|82716.2|82739.6|82714.6|25
1622830680000|2021-06-04 18:18:00|82740.6|82715.6|82756.7|82706.7|82758.7|82717.4|82739.6|82704.6|32
1622830690000|2021-06-04 18:18:10|82756.6|82706.6|82755.7|82705.7|82756.9|82706.9|82755.5|82705.5|29
1622830700000|2021-06-04 18:18:20|82755.9|82705.9|82755.1|82705.1|82755.9|82705.9|82755|82705|22
1622830710000|2021-06-04 18:18:30|82755.2|82705.2|82762.9|82712.9|82762.9|82722.2|82747.2|82705.2|27
1622830720000|2021-06-04 18:18:40|82763.6|82713.6|82761.5|82711.5|82764.6|82714.6|82760.4|82710.4|49
1622830730000|2021-06-04 18:18:50|82761.4|82711.4|82762.5|82712.5|82763.3|82713.3|82761.1|82711.1|27
1622830740000|2021-06-04 18:19:00|82762.4|82712.4|82762.4|82712.4|82763.3|82713.3|82762.2|82712.2|22
1622830750000|2021-06-04 18:19:10|82762.2|82712.2|82747.7|82722.7|82763.1|82722.7|82747.7|82711.7|11
1622830760000|2021-06-04 18:19:20|82748.6|82723.6|82747.9|82722.9|82762.1|82723.6|82747.2|82710.9|44
1622830770000|2021-06-04 18:19:30|82747.4|82722.4|82749|82724|82749|82724|82746.9|82721.9|38
1622830780000|2021-06-04 18:19:40|82748.8|82723.8|82763.3|82713.3|82763.5|82727|82748.7|82712.3|43
1622830790000|2021-06-04 18:19:50|82763|82713|82763.4|82713.4|82764.2|82714.2|82762.4|82712.4|35
1622830800000|2021-06-04 18:20:00|82763.2|82713.2|82751.2|82726.2|82764.1|82726.3|82750|82712.3|25
1622830810000|2021-06-04 18:20:10|82751.1|82726.1|82762.6|82712.6|82764.9|82726.5|82749.9|82712.6|38
1622830820000|2021-06-04 18:20:20|82763.8|82713.8|82750.8|82725.8|82764.8|82727|82749.2|82712.6|46
1622830830000|2021-06-04 18:20:30|82750.9|82725.9|82751.2|82726.2|82755.9|82730.9|82750.7|82725.7|40
1622830840000|2021-06-04 18:20:40|82750.8|82725.8|82755.2|82730.2|82767.6|82730.3|82749.5|82716.7|42
1622830850000|2021-06-04 18:20:50|82754.8|82729.8|82760.5|82735.5|82760.8|82735.8|82753.4|82728.4|40
1622830860000|2021-06-04 18:21:00|82760.7|82735.7|82761.6|82736.6|82761.6|82736.6|82757.2|82732.2|51
1622830870000|2021-06-04 18:21:10|82774.1|82724.1|82774.6|82724.6|82776.4|82738|82761.3|82722.5|62
1622830880000|2021-06-04 18:21:20|82775.2|82725.2|82758.2|82733.2|82775.2|82738|82758.2|82722|43
1622830890000|2021-06-04 18:21:30|82758.5|82733.5|82759.1|82734.1|82760.6|82735.6|82757.7|82732.7|49
1622830900000|2021-06-04 18:21:40|82759.2|82734.2|82758.9|82733.9|82760.8|82735.8|82757.7|82732.7|29
1622830910000|2021-06-04 18:21:50|82759|82734|82761.1|82736.1|82761.1|82736.1|82758.1|82733.1|25
1622830920000|2021-06-04 18:22:00|82761.3|82736.3|82763.1|82738.1|82763.9|82738.9|82761.3|82736.3|44
1622830930000|2021-06-04 18:22:10|82763.7|82738.7|82761.2|82736.2|82775.8|82741.8|82760|82721.6|63
1622830940000|2021-06-04 18:22:20|82761.6|82736.6|82759.7|82734.7|82761.8|82736.8|82759.6|82734.6|27
1622830950000|2021-06-04 18:22:30|82759.8|82734.8|82770.5|82720.5|82771.4|82736.9|82755.7|82717|50
1622830960000|2021-06-04 18:22:40|82770|82720|82769.1|82719.1|82771.9|82721.9|82768.9|82718.9|40
1622830970000|2021-06-04 18:22:50|82769.8|82719.8|82762.5|82712.5|82770.2|82720.2|82762.5|82712.5|58
1622830980000|2021-06-04 18:23:00|82762.6|82712.6|82762.4|82712.4|82763.4|82713.4|82760.2|82710.2|36
1622830990000|2021-06-04 18:23:10|82762.2|82712.2|82761.1|82711.1|82763|82713|82760.2|82710.2|26
1622831000000|2021-06-04 18:23:20|82761.3|82711.3|82759.8|82709.8|82761.9|82711.9|82759.4|82709.4|31
1622831010000|2021-06-04 18:23:30|82759.9|82709.9|82757.1|82707.1|82760|82722.5|82746.9|82706.1|56
1622831020000|2021-06-04 18:23:40|82756.7|82706.7|82758.6|82708.6|82760.2|82710.2|82756|82706|50
1622831030000|2021-06-04 18:23:50|82758.7|82708.7|82757.9|82707.9|82760.3|82710.3|82757.9|82707.9|37
1622831040000|2021-06-04 18:24:00|82758.2|82708.2|82759.7|82709.7|82760.1|82710.1|82757.4|82707.4|39
1622831050000|2021-06-04 18:24:10|82759.8|82709.8|82764|82714|82765.4|82715.4|82759.5|82709.5|49
1622831060000|2021-06-04 18:24:20|82764.3|82714.3|82767.9|82717.9|82768.5|82718.5|82763.9|82713.9|56
1622831070000|2021-06-04 18:24:30|82767.1|82717.1|82768.8|82718.8|82769.9|82719.9|82766.6|82716.6|44
1622831080000|2021-06-04 18:24:40|82768.9|82718.9|82766.1|82716.1|82769.9|82719.9|82766.1|82716.1|46
1622831090000|2021-06-04 18:24:50|82766|82716|82770.1|82720.1|82770.2|82732.7|82755.1|82715.8|35
1622831100000|2021-06-04 18:25:00|82769.3|82719.3|82753.3|82728.3|82770.7|82731.8|82750.7|82718|46
1622831110000|2021-06-04 18:25:10|82754.2|82729.2|82751.1|82726.1|82755.8|82730.8|82750.6|82725.6|40
1622831120000|2021-06-04 18:25:20|82751.2|82726.2|82762.8|82712.8|82763.9|82727|82750.5|82711.6|45
1622831130000|2021-06-04 18:25:30|82763.1|82713.1|82748.1|82723.1|82763.3|82725|82748.1|82712|39
1622831140000|2021-06-04 18:25:40|82748.2|82723.2|82750.7|82725.7|82750.7|82725.7|82748|82723|33
1622831150000|2021-06-04 18:25:50|82749.5|82724.5|82750.5|82725.5|82763.9|82726.2|82748.7|82710.9|36
1622831160000|2021-06-04 18:26:00|82750.2|82725.2|82749.9|82724.9|82750.7|82725.7|82748.7|82723.7|37
1622831170000|2021-06-04 18:26:10|82749.3|82724.3|82749.7|82724.7|82749.8|82724.8|82748.1|82723.1|30
1622831180000|2021-06-04 18:26:20|82749.4|82724.4|82748.9|82723.9|82750|82725|82748.7|82723.7|15
1622831190000|2021-06-04 18:26:30|82749.2|82724.2|82763|82713|82764.8|82724.4|82748.7|82711.3|29
1622831200000|2021-06-04 18:26:40|82762.1|82712.1|82750.9|82725.9|82764.3|82726|82749.2|82711.1|54
1622831210000|2021-06-04 18:26:50|82750.7|82725.7|82750.5|82725.5|82763.7|82725.7|82748.7|82711.3|34
1622831220000|2021-06-04 18:27:00|82749.2|82724.2|82749.5|82724.5|82750.1|82725.1|82748.1|82723.1|41
1622831230000|2021-06-04 18:27:10|82749.7|82724.7|82750.5|82725.5|82751.7|82726.7|82749.3|82724.3|24
1622831240000|2021-06-04 18:27:20|82750.6|82725.6|82749.7|82724.7|82751.4|82726.4|82748.5|82723.5|44
1622831250000|2021-06-04 18:27:30|82749.8|82724.8|82751.8|82726.8|82753.6|82728.6|82749.6|82724.6|33
1622831260000|2021-06-04 18:27:40|82752.3|82727.3|82751.8|82726.8|82753.7|82728.7|82749.7|82724.7|42
1622831270000|2021-06-04 18:27:50|82752.1|82727.1|82751.4|82726.4|82752.4|82727.4|82750.8|82725.8|32
1622831280000|2021-06-04 18:28:00|82751.5|82726.5|82747.7|82722.7|82752|82727|82744.8|82719.8|48
1622831290000|2021-06-04 18:28:10|82748.2|82723.2|82748.9|82723.9|82749.9|82724.9|82746.2|82721.2|44
1622831300000|2021-06-04 18:28:20|82748.5|82723.5|82748.8|82723.8|82750.1|82725.1|82746.8|82721.8|46
1622831310000|2021-06-04 18:28:30|82749.2|82724.2|82752.2|82727.2|82752.9|82727.9|82749.2|82724.2|41
1622831320000|2021-06-04 18:28:40|82752.1|82727.1|82753.3|82728.3|82753.5|82728.5|82751.9|82726.9|11
1622831330000|2021-06-04 18:28:50|82753.4|82728.4|82750.4|82725.4|82753.8|82728.8|82749|82724|20
1622831340000|2021-06-04 18:29:00|82749.5|82724.5|82756|82731|82757.1|82732.1|82749.5|82724.5|48
1622831350000|2021-06-04 18:29:10|82755.9|82730.9|82757.2|82732.2|82757.8|82732.8|82755.3|82730.3|31
1622831360000|2021-06-04 18:29:20|82757.3|82732.3|82756|82731|82757.3|82732.3|82756|82731|17
1622831370000|2021-06-04 18:29:30|82755.8|82730.8|82756.2|82731.2|82756.8|82731.8|82755.4|82730.4|14
1622831380000|2021-06-04 18:29:40|82756.3|82731.3|82757|82732|82757.7|82732.7|82755.3|82730.3|20
1622831390000|2021-06-04 18:29:50|82756.9|82731.9|82756.8|82731.8|82758|82733|82756.6|82731.6|17
1622831400000|2021-06-04 18:30:00|82757|82732|82752.3|82727.3|82757.1|82732.1|82752.3|82727.3|41
1622831410000|2021-06-04 18:30:10|82752.9|82727.9|82752|82727|82753.4|82728.4|82750.6|82725.6|43
1622831420000|2021-06-04 18:30:20|82752.2|82727.2|82750.7|82725.7|82753.3|82728.3|82750.3|82725.3|38
1622831430000|2021-06-04 18:30:30|82750.6|82725.6|82747.3|82722.3|82761.1|82727.2|82746.5|82709.6|45
1622831440000|2021-06-04 18:30:40|82746.6|82721.6|82749.1|82724.1|82749.1|82724.1|82746.6|82721.6|22
1622831450000|2021-06-04 18:30:50|82749.2|82724.2|82749.6|82724.6|82750.3|82725.3|82748.2|82723.2|27
1622831460000|2021-06-04 18:31:00|82749.7|82724.7|82748.7|82723.7|82750.4|82725.4|82748|82723|24
1622831470000|2021-06-04 18:31:10|82748.8|82723.8|82759.1|82709.1|82759.7|82723.8|82746.3|82707.1|42
1622831480000|2021-06-04 18:31:20|82759.2|82709.2|82745.4|82720.4|82759.3|82721.1|82744.5|82708.6|38
1622831490000|2021-06-04 18:31:30|82744.5|82719.5|82742.5|82717.5|82744.5|82719.5|82741.7|82716.7|48
1622831500000|2021-06-04 18:31:40|82742.4|82717.4|82747.8|82697.8|82753.8|82717.4|82740.3|82697.4|65
1622831510000|2021-06-04 18:31:50|82748.3|82698.3|82749.1|82699.1|82750.8|82712.3|82735.9|82696.8|50
1622831520000|2021-06-04 18:32:00|82748.8|82698.8|82748.2|82698.2|82749.3|82699.3|82748|82698|33
1622831530000|2021-06-04 18:32:10|82748.1|82698.1|82751.7|82701.7|82752.1|82702.1|82747.7|82697.7|37
1622831540000|2021-06-04 18:32:20|82751.9|82701.9|82743.1|82718.1|82755.4|82718.1|82742.5|82701.9|31
1622831550000|2021-06-04 18:32:30|82743|82718|82755.7|82705.7|82756|82718.3|82742.2|82704.5|38
1622831560000|2021-06-04 18:32:40|82755.6|82705.6|82741|82716|82757.6|82721.8|82740.1|82704.3|51
1622831570000|2021-06-04 18:32:50|82739.9|82714.9|82738.3|82713.3|82741.3|82716.3|82737.7|82712.7|31
1622831580000|2021-06-04 18:33:00|82738.4|82713.4|82738.3|82713.3|82738.9|82713.9|82736.7|82711.7|37
1622831590000|2021-06-04 18:33:10|82738.2|82713.2|82752.6|82702.6|82752.7|82714.1|82737.8|82702.5|26
1622831600000|2021-06-04 18:33:20|82752.8|82702.8|82738.5|82713.5|82755.4|82716.8|82737.9|82702.6|51
1622831610000|2021-06-04 18:33:30|82738.3|82713.3|82753.9|82703.9|82754.2|82713.5|82736.9|82702|56
1622831620000|2021-06-04 18:33:40|82753.7|82703.7|82753.3|82703.3|82753.7|82703.7|82752.6|82702.6|30
1622831630000|2021-06-04 18:33:50|82752.8|82702.8|82753.9|82703.9|82753.9|82703.9|82752.7|82702.7|20
1622831640000|2021-06-04 18:34:00|82754|82704|82754.8|82704.8|82754.9|82716.9|82741.3|82700|43
1622831650000|2021-06-04 18:34:10|82755|82705|82757.1|82707.1|82757.5|82707.5|82754.3|82704.3|42
1622831660000|2021-06-04 18:34:20|82756.4|82706.4|82755.2|82705.2|82756.4|82706.4|82753.6|82703.6|56
1622831670000|2021-06-04 18:34:30|82755.6|82705.6|82755.7|82705.7|82756.7|82706.7|82755.4|82705.4|37
1622831680000|2021-06-04 18:34:40|82755.9|82705.9|82755.3|82705.3|82756.1|82706.1|82754.8|82704.8|22
1622831690000|2021-06-04 18:34:50|82755.1|82705.1|82750.8|82700.8|82756.6|82706.6|82749.8|82699.8|36
1622831700000|2021-06-04 18:35:00|82750.7|82700.7|82755.2|82705.2|82757.4|82707.4|82750.7|82700.7|56
1622831710000|2021-06-04 18:35:10|82755.6|82705.6|82744.2|82719.2|82759.5|82721.1|82743.1|82705.5|56
1622831720000|2021-06-04 18:35:20|82744.4|82719.4|82744.4|82719.4|82758.3|82721.2|82744|82707.4|53
1622831730000|2021-06-04 18:35:30|82744.5|82719.5|82758|82708|82759.2|82722.6|82744.3|82707.2|58
1622831740000|2021-06-04 18:35:40|82759.8|82709.8|82746|82721|82760.5|82721.9|82744|82709.8|47
1622831750000|2021-06-04 18:35:50|82745|82720|82761.2|82711.2|82762.3|82722.5|82744.1|82707.9|62
1622831760000|2021-06-04 18:36:00|82760.8|82710.8|82761.4|82711.4|82762.7|82712.7|82760.8|82710.8|46
1622831770000|2021-06-04 18:36:10|82761.1|82711.1|82757.9|82707.9|82761.6|82711.6|82757.9|82707.9|26
1622831780000|2021-06-04 18:36:20|82759.1|82709.1|82756.2|82706.2|82759.1|82709.1|82755|82705|47
1622831790000|2021-06-04 18:36:30|82756|82706|82756.4|82706.4|82757.3|82707.3|82756|82706|35
1622831800000|2021-06-04 18:36:40|82756.6|82706.6|82754.7|82704.7|82756.6|82706.6|82754.7|82704.7|38
1622831810000|2021-06-04 18:36:50|82754.8|82704.8|82754|82704|82757.5|82718.3|82741.5|82703.1|57
1622831820000|2021-06-04 18:37:00|82752.8|82702.8|82753.2|82703.2|82754.7|82704.7|82752.8|82702.8|36
1622831830000|2021-06-04 18:37:10|82753.3|82703.3|82749.1|82699.1|82753.9|82703.9|82749.1|82699.1|49
1622831840000|2021-06-04 18:37:20|82748.9|82698.9|82744.2|82694.2|82750.2|82700.2|82744.2|82694.2|45
1622831850000|2021-06-04 18:37:30|82745.2|82695.2|82747.3|82697.3|82747.5|82697.5|82745.2|82695.2|35
1622831860000|2021-06-04 18:37:40|82746.8|82696.8|82747.9|82697.9|82751.1|82701.1|82746.4|82696.4|56
1622831870000|2021-06-04 18:37:50|82749|82699|82747.3|82697.3|82750.5|82700.5|82746.5|82696.5|39
1622831880000|2021-06-04 18:38:00|82747.4|82697.4|82748.4|82698.4|82750.8|82700.8|82747.4|82697.4|28
1622831890000|2021-06-04 18:38:10|82748.5|82698.5|82750.5|82700.5|82750.5|82713.5|82732.1|82698.4|24
1622831900000|2021-06-04 18:38:20|82751.2|82701.2|82747.4|82697.4|82751.2|82701.2|82746|82696|50
1622831910000|2021-06-04 18:38:30|82748.5|82698.5|82753.7|82703.7|82753.7|82703.7|82746.7|82696.7|54
1622831920000|2021-06-04 18:38:40|82753.6|82703.6|82754.3|82704.3|82754.5|82704.5|82752.4|82702.4|48
1622831930000|2021-06-04 18:38:50|82754.2|82704.2|82751.4|82701.4|82755.1|82705.1|82751.4|82701.4|41
1622831940000|2021-06-04 18:39:00|82751.6|82701.6|82752.6|82702.6|82754.9|82704.9|82750.8|82700.8|62
1622831950000|2021-06-04 18:39:10|82752.7|82702.7|82753|82703|82755|82705|82751.9|82701.9|61
1622831960000|2021-06-04 18:39:20|82753.1|82703.1|82750.5|82700.5|82753.2|82703.2|82750.4|82700.4|41
1622831970000|2021-06-04 18:39:30|82750.4|82700.4|82750.5|82700.5|82753.6|82703.6|82749.7|82699.7|65
1622831980000|2021-06-04 18:39:40|82749.7|82699.7|82749.2|82699.2|82750.8|82700.8|82748.7|82698.7|63
1622831990000|2021-06-04 18:39:50|82749.3|82699.3|82748.5|82698.5|82749.4|82699.4|82745.2|82695.2|50
1622832000000|2021-06-04 18:40:00|82748.6|82698.6|82748.4|82698.4|82750.2|82700.2|82748.2|82698.2|32
1622832010000|2021-06-04 18:40:10|82747.6|82697.6|82747.8|82697.8|82748.7|82698.7|82746.6|82696.6|40
1622832020000|2021-06-04 18:40:20|82747.5|82697.5|82739.6|82714.6|82748.7|82715|82734.9|82697.5|44
1622832030000|2021-06-04 18:40:30|82740.2|82715.2|82753|82703|82756|82715.2|82737.4|82699.9|64
1622832040000|2021-06-04 18:40:40|82752.3|82702.3|82751.6|82701.6|82752.5|82715.3|82738.2|82700.4|48
1622832050000|2021-06-04 18:40:50|82751.9|82701.9|82739.1|82714.1|82755.5|82717.2|82738.4|82700.9|66
1622832060000|2021-06-04 18:41:00|82740.2|82715.2|82751.1|82701.1|82752|82715.6|82739.6|82700.1|33
1622832070000|2021-06-04 18:41:10|82750.9|82700.9|82740.6|82715.6|82751.5|82715.6|82738.5|82700.2|31
1622832080000|2021-06-04 18:41:20|82753.2|82703.2|82755.2|82705.2|82755.5|82705.5|82750.1|82700.1|49
1622832090000|2021-06-04 18:41:30|82755|82705|82754.8|82704.8|82755.2|82705.2|82753.9|82703.9|26
1622832100000|2021-06-04 18:41:40|82754.9|82704.9|82755.5|82705.5|82755.7|82705.7|82752.5|82702.5|34
1622832110000|2021-06-04 18:41:50|82755.9|82705.9|82739.8|82714.8|82755.9|82715|82738.6|82700.3|40
1622832120000|2021-06-04 18:42:00|82739.7|82714.7|82739.2|82714.2|82739.7|82714.7|82737.7|82712.7|41
1622832130000|2021-06-04 18:42:10|82739.4|82714.4|82752.6|82702.6|82753.6|82718.1|82739.4|82701.7|54
1622832140000|2021-06-04 18:42:20|82753.3|82703.3|82754.2|82704.2|82756|82717.4|82740.7|82701.9|66
1622832150000|2021-06-04 18:42:30|82753.2|82703.2|82742|82717|82756|82717|82742|82702.6|61
1622832160000|2021-06-04 18:42:40|82742.9|82717.9|82748.8|82698.8|82754.8|82719|82742.3|82698.4|62
1622832170000|2021-06-04 18:42:50|82748.9|82698.9|82750.3|82700.3|82751.4|82714.3|82736.8|82698.9|39
1622832180000|2021-06-04 18:43:00|82750.4|82700.4|82752.4|82702.4|82752.4|82715.8|82738.2|82700.4|41
1622832190000|2021-06-04 18:43:10|82751.6|82701.6|82739.3|82714.3|82752.4|82714.9|82738.7|82701.5|33
1622832200000|2021-06-04 18:43:20|82739.2|82714.2|82739.4|82714.4|82739.8|82714.8|82738.9|82713.9|28
1622832210000|2021-06-04 18:43:30|82739.3|82714.3|82742.6|82717.6|82755.6|82718.1|82738.9|82704.3|43
1622832220000|2021-06-04 18:43:40|82742.7|82717.7|82742.3|82717.3|82755.1|82718.2|82741.3|82703.9|25
1622832230000|2021-06-04 18:43:50|82743.8|82718.8|82742.6|82717.6|82754.1|82719.2|82739.9|82702.9|55
1622832240000|2021-06-04 18:44:00|82743|82718|82742.4|82717.4|82755.4|82718|82740.9|82704.5|44
1622832250000|2021-06-04 18:44:10|82742.6|82717.6|82742.2|82717.2|82743.1|82718.1|82741.7|82716.7|26
1622832260000|2021-06-04 18:44:20|82741.6|82716.6|82755.1|82705.1|82755.1|82718|82739.8|82704.8|42
1622832270000|2021-06-04 18:44:30|82755|82705|82742.8|82717.8|82756.5|82718.6|82742.3|82701.8|48
1622832280000|2021-06-04 18:44:40|82742.5|82717.5|82743|82718|82744|82719|82741|82716|43
1622832290000|2021-06-04 18:44:50|82743.3|82718.3|82740.9|82715.9|82743.4|82718.4|82740.9|82715.9|39
1622832300000|2021-06-04 18:45:00|82741.1|82716.1|82754.8|82704.8|82755.1|82717.4|82740.4|82702.6|47
1622832310000|2021-06-04 18:45:10|82754.6|82704.6|82742.3|82717.3|82755.2|82718.1|82741.7|82703.9|40
1622832320000|2021-06-04 18:45:20|82742.2|82717.2|82754.5|82704.5|82754.9|82717.6|82741.8|82703.4|31
1622832330000|2021-06-04 18:45:30|82754.3|82704.3|82742.6|82717.6|82754.3|82717.6|82740.6|82703.9|27
1622832340000|2021-06-04 18:45:40|82742.7|82717.7|82741.7|82716.7|82743|82718|82741.1|82716.1|37
1622832350000|2021-06-04 18:45:50|82741.9|82716.9|82740.8|82715.8|82754.4|82717.5|82739.4|82702.1|43
1622832360000|2021-06-04 18:46:00|82740.9|82715.9|82754.2|82704.2|82755|82716.6|82740.2|82703.7|28
1622832370000|2021-06-04 18:46:10|82755.1|82705.1|82742.7|82717.7|82755.1|82717.7|82739.8|82705.1|31
1622832380000|2021-06-04 18:46:20|82742.6|82717.6|82745.4|82720.4|82746.1|82721.1|82742.4|82717.4|36
1622832390000|2021-06-04 18:46:30|82745.6|82720.6|82747.8|82722.8|82748.9|82723.9|82744.8|82719.8|43
1622832400000|2021-06-04 18:46:40|82747.9|82722.9|82747.6|82722.6|82760.7|82724|82747.2|82709.7|28
1622832410000|2021-06-04 18:46:50|82747.7|82722.7|82746|82721|82760.5|82723.6|82744.4|82710.5|42
1622832420000|2021-06-04 18:47:00|82746.5|82721.5|82748.5|82723.5|82748.5|82723.5|82746|82721|39
1622832430000|2021-06-04 18:47:10|82748.4|82723.4|82748.6|82723.6|82749.9|82724.9|82747.2|82722.2|58
1622832440000|2021-06-04 18:47:20|82748.7|82723.7|82746.3|82721.3|82759.3|82724.1|82745.9|82708.9|40
1622832450000|2021-06-04 18:47:30|82747.1|82722.1|82761.1|82711.1|82761.8|82724.7|82746.1|82709.5|60
1622832460000|2021-06-04 18:47:40|82761.2|82711.2|82747.8|82722.8|82762|82723.9|82746.4|82711.2|44
1622832470000|2021-06-04 18:47:50|82747.6|82722.6|82748.7|82723.7|82748.7|82723.7|82747.1|82722.1|37
1622832480000|2021-06-04 18:48:00|82748.4|82723.4|82749.2|82724.2|82749.3|82724.3|82747.9|82722.9|32
1622832490000|2021-06-04 18:48:10|82748.9|82723.9|82763|82713|82763|82725.6|82746.5|82707.8|53
1622832500000|2021-06-04 18:48:20|82763.2|82713.2|82747.5|82722.5|82763.2|82725.3|82747.2|82712.4|34
1622832510000|2021-06-04 18:48:30|82748.3|82723.3|82748|82723|82748.7|82723.7|82747.8|82722.8|27
1622832520000|2021-06-04 18:48:40|82748.2|82723.2|82748.6|82723.6|82748.7|82723.7|82746.4|82721.4|28
1622832530000|2021-06-04 18:48:50|82761.5|82711.5|82760.7|82710.7|82762.1|82712.1|82757.4|82707.4|53
1622832540000|2021-06-04 18:49:00|82761|82711|82760.7|82710.7|82761.3|82711.3|82760.3|82710.3|28
1622832550000|2021-06-04 18:49:10|82760.3|82710.3|82760.9|82710.9|82760.9|82710.9|82758.3|82708.3|38
1622832560000|2021-06-04 18:49:20|82760.7|82710.7|82761.5|82711.5|82761.6|82711.6|82758.8|82708.8|30
1622832570000|2021-06-04 18:49:30|82760.8|82710.8|82761.5|82711.5|82761.9|82711.9|82760.6|82710.6|29
1622832580000|2021-06-04 18:49:40|82761.7|82711.7|82746.9|82721.9|82761.7|82722.9|82746.6|82710|23
1622832590000|2021-06-04 18:49:50|82747.1|82722.1|82760.6|82710.6|82761.4|82722.1|82746.8|82706.3|49
1622832600000|2021-06-04 18:50:00|82760.8|82710.8|82748.3|82723.3|82760.8|82724.3|82747.5|82710.7|21
1622832610000|2021-06-04 18:50:10|82748.7|82723.7|82757.2|82707.2|82759.5|82724.8|82745.2|82705.5|47
1622832620000|2021-06-04 18:50:20|82757.4|82707.4|82756.3|82706.3|82757.4|82707.4|82754.3|82704.3|34
1622832630000|2021-06-04 18:50:30|82755.4|82705.4|82757|82707|82757|82707|82755.4|82705.4|20
1622832640000|2021-06-04 18:50:40|82757.3|82707.3|82745.2|82720.2|82760.6|82723.9|82745.2|82707.3|40
1622832650000|2021-06-04 18:50:50|82745.4|82720.4|82744.9|82719.9|82745.9|82720.9|82744.9|82719.9|14
1622832660000|2021-06-04 18:51:00|82744.8|82719.8|82754.8|82704.8|82757.1|82720.8|82743.3|82703.6|61
1622832670000|2021-06-04 18:51:10|82753.7|82703.7|82740|82715|82753.8|82717.3|82738|82702.3|70
1622832680000|2021-06-04 18:51:20|82739.9|82714.9|82752.2|82702.2|82752.4|82716.4|82739.9|82701.3|52
1622832690000|2021-06-04 18:51:30|82752.3|82702.3|82749.9|82699.9|82752.6|82702.6|82749.7|82699.7|42
1622832700000|2021-06-04 18:51:40|82750.1|82700.1|82735.5|82710.5|82751.1|82711|82735.5|82699.2|42
1622832710000|2021-06-04 18:51:50|82735.4|82710.4|82733.9|82708.9|82750.1|82710.5|82733.5|82696.4|33
1622832720000|2021-06-04 18:52:00|82734|82709|82746.7|82696.7|82748.5|82709|82734|82694.6|49
1622832730000|2021-06-04 18:52:10|82745.1|82695.1|82748.4|82698.4|82749.4|82710.3|82732.7|82695.1|44
1622832740000|2021-06-04 18:52:20|82748.3|82698.3|82746|82696|82748.6|82698.6|82745.9|82695.9|45
1622832750000|2021-06-04 18:52:30|82746.5|82696.5|82749.8|82699.8|82750.1|82700.1|82746.4|82696.4|39
1622832760000|2021-06-04 18:52:40|82749.9|82699.9|82748.8|82698.8|82750.8|82700.8|82748.8|82698.8|47
1622832770000|2021-06-04 18:52:50|82748.6|82698.6|82747.5|82697.5|82749.6|82699.6|82747.4|82697.4|36
1622832780000|2021-06-04 18:53:00|82747.2|82697.2|82750.6|82700.6|82751.2|82701.2|82747.2|82697.2|29
1622832790000|2021-06-04 18:53:10|82750.7|82700.7|82749.4|82699.4|82751|82712.2|82735.6|82699|44
1622832800000|2021-06-04 18:53:20|82748.9|82698.9|82746.9|82696.9|82748.9|82698.9|82745.5|82695.5|50
1622832810000|2021-06-04 18:53:30|82746.6|82696.6|82746.7|82696.7|82747.6|82697.6|82746.4|82696.4|26
1622832820000|2021-06-04 18:53:40|82747|82697|82744.7|82694.7|82747.9|82697.9|82744.2|82694.2|47
1622832830000|2021-06-04 18:53:50|82744.6|82694.6|82729.3|82704.3|82745.6|82708|82728.8|82693.8|36
1622832840000|2021-06-04 18:54:00|82729.2|82704.2|82728.7|82703.7|82742.9|82704.2|82727.5|82689.3|44
1622832850000|2021-06-04 18:54:10|82729|82704|82741.7|82691.7|82743.4|82704|82727.1|82689.7|46
1622832860000|2021-06-04 18:54:20|82741.9|82691.9|82743.3|82693.3|82743.7|82704.8|82727.8|82691.2|35
1622832870000|2021-06-04 18:54:30|82743.9|82693.9|82742.7|82692.7|82744.3|82706.8|82730|82692|40
1622832880000|2021-06-04 18:54:40|82742.3|82692.3|82730.2|82705.2|82743.7|82705.9|82728|82691.6|43
1622832890000|2021-06-04 18:54:50|82729.9|82704.9|82730.3|82705.3|82731.3|82706.3|82729.2|82704.2|34
1622832900000|2021-06-04 18:55:00|82730.5|82705.5|82729.9|82704.9|82731.1|82706.1|82729.8|82704.8|31
1622832910000|2021-06-04 18:55:10|82730.1|82705.1|82727|82702|82740.7|82705.1|82724|82689.6|38
1622832920000|2021-06-04 18:55:20|82726.9|82701.9|82727.4|82702.4|82728|82703|82726.5|82701.5|37
1622832930000|2021-06-04 18:55:30|82727.1|82702.1|82724.5|82699.5|82727.7|82702.7|82724|82699|32
1622832940000|2021-06-04 18:55:40|82723.7|82698.7|82723.5|82698.5|82738.9|82699.4|82722|82685.5|36
1622832950000|2021-06-04 18:55:50|82723.7|82698.7|82723.7|82698.7|82726.8|82701.8|82723.1|82698.1|30
1622832960000|2021-06-04 18:56:00|82723.6|82698.6|82722.7|82697.7|82738|82701.8|82720.8|82686.9|42
1622832970000|2021-06-04 18:56:10|82723.1|82698.1|82721.8|82696.8|82726.8|82701.8|82720.7|82695.7|38
1622832980000|2021-06-04 18:56:20|82721.3|82696.3|82740|82690|82740.2|82703.7|82721.3|82689.7|44
1622832990000|2021-06-04 18:56:30|82739.9|82689.9|82742.7|82692.7|82743.6|82693.6|82739.9|82689.9|42
1622833000000|2021-06-04 18:56:40|82727.5|82702.5|82726|82701|82730.4|82705.4|82726|82701|29
1622833010000|2021-06-04 18:56:50|82725.7|82700.7|82731.1|82706.1|82746.2|82710.2|82725.7|82689.1|45
1622833020000|2021-06-04 18:57:00|82730.2|82705.2|82741|82716|82756.8|82716.6|82730.2|82697.5|55
1622833030000|2021-06-04 18:57:10|82742.2|82717.2|82739.7|82714.7|82742.2|82717.2|82739.3|82714.3|29
1622833040000|2021-06-04 18:57:20|82740.7|82715.7|82742.1|82717.1|82742.4|82717.4|82740|82715|30
1622833050000|2021-06-04 18:57:30|82742.2|82717.2|82741.7|82716.7|82754.8|82718|82739.4|82700.5|56
1622833060000|2021-06-04 18:57:40|82740.8|82715.8|82745.6|82720.6|82745.7|82720.7|82740|82715|62
1622833070000|2021-06-04 18:57:50|82745.5|82720.5|82746|82721|82747.6|82722.6|82742.7|82717.7|56
1622833080000|2021-06-04 18:58:00|82745.8|82720.8|82744.2|82719.2|82745.8|82720.8|82742.5|82717.5|45
1622833090000|2021-06-04 18:58:10|82744.3|82719.3|82737.3|82712.3|82744.8|82719.8|82737.3|82712.3|34
1622833100000|2021-06-04 18:58:20|82737.6|82712.6|82738.5|82713.5|82738.5|82713.5|82736.9|82711.9|39
1622833110000|2021-06-04 18:58:30|82738.4|82713.4|82738.1|82713.1|82738.8|82713.8|82737.7|82712.7|21
1622833120000|2021-06-04 18:58:40|82737.9|82712.9|82735.1|82710.1|82738.2|82713.2|82734.8|82709.8|42
1622833130000|2021-06-04 18:58:50|82735.2|82710.2|82734.5|82709.5|82735.8|82710.8|82733.9|82708.9|31
1622833140000|2021-06-04 18:59:00|82734.7|82709.7|82737.9|82712.9|82738.3|82713.3|82733.8|82708.8|40
1622833150000|2021-06-04 18:59:10|82738|82713|82735.2|82710.2|82738.5|82713.5|82735.2|82710.2|34
1622833160000|2021-06-04 18:59:20|82735.3|82710.3|82736.6|82711.6|82736.8|82711.8|82735.1|82710.1|32
1622833170000|2021-06-04 18:59:30|82736.7|82711.7|82736.9|82711.9|82738.2|82713.2|82736.6|82711.6|43
1622833180000|2021-06-04 18:59:40|82736.8|82711.8|82735.1|82710.1|82739.6|82714.6|82734.2|82709.2|54
1622833190000|2021-06-04 18:59:50|82735.5|82710.5|82738.3|82688.3|82739.9|82711.4|82726.3|82688.3|49
1622833200000|2021-06-04 19:00:00|82738.2|82688.2|82735.3|82685.3|82738.2|82688.2|82733|82683|47
1622833210000|2021-06-04 19:00:10|82734.5|82684.5|82731.7|82681.7|82734.5|82684.5|82730.3|82680.3|37
1622833220000|2021-06-04 19:00:20|82731.2|82681.2|82731.5|82681.5|82734.3|82684.3|82731|82681|51
1622833230000|2021-06-04 19:00:30|82732.2|82682.2|82732.5|82682.5|82733.8|82683.8|82731.3|82681.3|31
1622833240000|2021-06-04 19:00:40|82732.1|82682.1|82727.3|82677.3|82733|82683|82724.5|82674.5|33
1622833250000|2021-06-04 19:00:50|82727.1|82677.1|82725.1|82675.1|82728.8|82678.8|82724.3|82674.3|31
1622833260000|2021-06-04 19:01:00|82725.4|82675.4|82726.6|82676.6|82728.2|82678.2|82724.1|82674.1|33
1622833270000|2021-06-04 19:01:10|82726.4|82676.4|82726.2|82676.2|82727.3|82677.3|82725.8|82675.8|28
1622833280000|2021-06-04 19:01:20|82726|82676|82725.8|82675.8|82726.1|82676.1|82724.9|82674.9|13
1622833290000|2021-06-04 19:01:30|82726|82676|82714.8|82689.8|82726.4|82690.2|82713.8|82676|15
1622833300000|2021-06-04 19:01:40|82714.5|82689.5|82730.1|82680.1|82730.3|82689.5|82714.5|82675.1|41
1622833310000|2021-06-04 19:01:50|82729.9|82679.9|82731.7|82681.7|82735.3|82685.3|82728.6|82678.6|42
1622833320000|2021-06-04 19:02:00|82731.8|82681.8|82715.7|82690.7|82732|82693.5|82715.1|82677.9|48
1622833330000|2021-06-04 19:02:10|82715.3|82690.3|82725.8|82675.8|82726.9|82691.4|82714.9|82674.6|55
1622833340000|2021-06-04 19:02:20|82725.9|82675.9|82726.3|82676.3|82727.4|82677.4|82725.9|82675.9|34
1622833350000|2021-06-04 19:02:30|82726.7|82676.7|82725.9|82675.9|82727|82677|82725.6|82675.6|41
1622833360000|2021-06-04 19:02:40|82725.8|82675.8|82733.1|82683.1|82733.8|82683.8|82725.2|82675.2|43
1622833370000|2021-06-04 19:02:50|82732.5|82682.5|82733.3|82683.3|82733.6|82696.1|82719.8|82682.4|35
1622833380000|2021-06-04 19:03:00|82733.2|82683.2|82733.7|82683.7|82733.7|82683.7|82731.9|82681.9|41
1622833390000|2021-06-04 19:03:10|82733.3|82683.3|82722|82697|82733.9|82697.8|82720.1|82682.6|30
1622833400000|2021-06-04 19:03:20|82722.1|82697.1|82723.5|82698.5|82724.2|82699.2|82722.1|82697.1|30
1622833410000|2021-06-04 19:03:30|82723.2|82698.2|82736|82686|82736.4|82698.6|82723|82685.9|18
1622833420000|2021-06-04 19:03:40|82735.9|82685.9|82736.7|82686.7|82737.6|82687.6|82735.9|82685.9|25
1622833430000|2021-06-04 19:03:50|82736.6|82686.6|82737|82687|82737.4|82687.4|82736.1|82686.1|22
1622833440000|2021-06-04 19:04:00|82737.3|82687.3|82722.8|82697.8|82737.7|82698.2|82721|82686.3|36
1622833450000|2021-06-04 19:04:10|82722.9|82697.9|82735.9|82685.9|82736.4|82699.8|82722.9|82685.6|33
1622833460000|2021-06-04 19:04:20|82736|82686|82735.6|82685.6|82736.4|82686.4|82735.3|82685.3|22
1622833470000|2021-06-04 19:04:30|82735.5|82685.5|82731.8|82681.8|82735.6|82685.6|82731.8|82681.8|26
1622833480000|2021-06-04 19:04:40|82733.6|82683.6|82734.8|82684.8|82734.8|82684.8|82731.3|82681.3|33
1622833490000|2021-06-04 19:04:50|82734.7|82684.7|82734.8|82684.8|82735.1|82685.1|82734|82684|19
1622833500000|2021-06-04 19:05:00|82734.7|82684.7|82732.2|82682.2|82734.8|82684.8|82732|82682|21
1622833510000|2021-06-04 19:05:10|82732.1|82682.1|82735|82685|82735|82685|82732.1|82682.1|28
1622833520000|2021-06-04 19:05:20|82734.9|82684.9|82733.5|82683.5|82735|82685|82733.2|82683.2|25
1622833530000|2021-06-04 19:05:30|82733.6|82683.6|82734.3|82684.3|82734.3|82684.3|82732.8|82682.8|18
1622833540000|2021-06-04 19:05:40|82734|82684|82718.4|82693.4|82734.6|82693.7|82715.5|82678.2|31
1622833550000|2021-06-04 19:05:50|82718.3|82693.3|82732.3|82682.3|82733.2|82695.8|82718.3|82681.7|32
1622833560000|2021-06-04 19:06:00|82733|82683|82732.1|82682.1|82733|82683|82731.8|82681.8|16
1622833570000|2021-06-04 19:06:10|82732.3|82682.3|82732.4|82682.4|82732.8|82682.8|82731.9|82681.9|14
1622833580000|2021-06-04 19:06:20|82732.3|82682.3|82735.7|82685.7|82736.3|82686.3|82732.3|82682.3|23
1622833590000|2021-06-04 19:06:30|82735.8|82685.8|82736.4|82686.4|82736.4|82686.4|82735.1|82685.1|17
1622833600000|2021-06-04 19:06:40|82736.3|82686.3|82736.5|82686.5|82736.5|82686.5|82735.4|82685.4|10
1622833610000|2021-06-04 19:06:50|82736.6|82686.6|82735.3|82685.3|82737.4|82687.4|82734.9|82684.9|20
1622833620000|2021-06-04 19:07:00|82735.7|82685.7|82735.8|82685.8|82735.8|82685.8|82734.8|82684.8|23
1622833630000|2021-06-04 19:07:10|82735.9|82685.9|82734.6|82684.6|82737.4|82687.4|82734.6|82684.6|30
1622833640000|2021-06-04 19:07:20|82734.7|82684.7|82735|82685|82735.1|82685.1|82733.6|82683.6|45
1622833650000|2021-06-04 19:07:30|82735.1|82685.1|82732.7|82682.7|82735.1|82685.1|82732.7|82682.7|20
1622833660000|2021-06-04 19:07:40|82732.9|82682.9|82734.5|82684.5|82735.9|82685.9|82732.1|82682.1|28
1622833670000|2021-06-04 19:07:50|82734.9|82684.9|82734.9|82684.9|82735.9|82685.9|82734.2|82684.2|15
1622833680000|2021-06-04 19:08:00|82734.6|82684.6|82734|82684|82736.2|82686.2|82734|82684|24
1622833690000|2021-06-04 19:08:10|82733.9|82683.9|82734.3|82684.3|82734.8|82684.8|82733.6|82683.6|15
1622833700000|2021-06-04 19:08:20|82734.4|82684.4|82732.9|82682.9|82734.8|82684.8|82732.6|82682.6|24
1622833710000|2021-06-04 19:08:30|82733|82683|82733.7|82683.7|82733.7|82683.7|82732.9|82682.9|19
1622833720000|2021-06-04 19:08:40|82733.2|82683.2|82734|82684|82734.2|82684.2|82732.8|82682.8|14
1622833730000|2021-06-04 19:08:50|82734.7|82684.7|82736.7|82686.7|82738.9|82688.9|82732.9|82682.9|29
1622833740000|2021-06-04 19:09:00|82736.9|82686.9|82737.2|82687.2|82737.7|82687.7|82736.9|82686.9|16
1622833750000|2021-06-04 19:09:10|82737.6|82687.6|82738.5|82688.5|82738.5|82688.5|82737.6|82687.6|16
1622833760000|2021-06-04 19:09:20|82738.4|82688.4|82738.6|82688.6|82738.7|82688.7|82738.2|82688.2|14
1622833770000|2021-06-04 19:09:30|82738.5|82688.5|82738.1|82688.1|82738.8|82688.8|82738|82688|12
1622833780000|2021-06-04 19:09:40|82737.9|82687.9|82737.7|82687.7|82738.5|82688.5|82737.5|82687.5|21
1622833790000|2021-06-04 19:09:50|82737.6|82687.6|82739.8|82689.8|82741|82691|82737.6|82687.6|26
1622833800000|2021-06-04 19:10:00|82740.3|82690.3|82740.2|82690.2|82740.6|82690.6|82739.4|82689.4|31
1622833810000|2021-06-04 19:10:10|82739.8|82689.8|82740|82690|82740.2|82690.2|82739.4|82689.4|18
1622833820000|2021-06-04 19:10:20|82740.3|82690.3|82739.5|82689.5|82740.3|82690.3|82739.1|82689.1|20
1622833830000|2021-06-04 19:10:30|82739.4|82689.4|82741.1|82691.1|82741.9|82691.9|82738|82688|30
1622833840000|2021-06-04 19:10:40|82741.5|82691.5|82734.5|82684.5|82741.5|82691.5|82732.7|82682.7|34
1622833850000|2021-06-04 19:10:50|82734|82684|82732.7|82682.7|82734.4|82684.4|82731.3|82681.3|31
1622833860000|2021-06-04 19:11:00|82732.3|82682.3|82733.3|82683.3|82734|82684|82730.4|82680.4|21
1622833870000|2021-06-04 19:11:10|82733.5|82683.5|82731.4|82681.4|82735.1|82685.1|82728.6|82678.6|34
1622833880000|2021-06-04 19:11:20|82731.7|82681.7|82728.3|82678.3|82731.7|82681.7|82726.3|82676.3|31
1622833890000|2021-06-04 19:11:30|82728.7|82678.7|82728.7|82678.7|82730|82680|82728.1|82678.1|26
1622833900000|2021-06-04 19:11:40|82729.2|82679.2|82732.5|82682.5|82732.8|82682.8|82728.7|82678.7|23
1622833910000|2021-06-04 19:11:50|82732.6|82682.6|82731.9|82681.9|82732.8|82682.8|82731.8|82681.8|21
1622833920000|2021-06-04 19:12:00|82731.8|82681.8|82724.5|82674.5|82732.5|82682.5|82724.4|82674.4|43
1622833930000|2021-06-04 19:12:10|82724.4|82674.4|82724.6|82674.6|82725.1|82675.1|82723.7|82673.7|21
1622833940000|2021-06-04 19:12:20|82725.1|82675.1|82709.2|82684.2|82725.1|82684.6|82708.2|82670|33
1622833950000|2021-06-04 19:12:30|82709.1|82684.1|82707.1|82682.1|82709.7|82684.7|82704.9|82679.9|26
1622833960000|2021-06-04 19:12:40|82706.8|82681.8|82718.8|82668.8|82719.3|82682.3|82706|82668.5|22
1622833970000|2021-06-04 19:12:50|82718.9|82668.9|82718.1|82668.1|82719.2|82669.2|82718.1|82668.1|22
1622833980000|2021-06-04 19:13:00|82718|82668|82718.7|82668.7|82718.8|82668.8|82718|82668|19
1622833990000|2021-06-04 19:13:10|82718.5|82668.5|82707.2|82682.2|82719|82683.5|82707.1|82667.9|27
1622834000000|2021-06-04 19:13:20|82707.4|82682.4|82718.3|82668.3|82721.8|82682.6|82707.4|82667.1|32
1622834010000|2021-06-04 19:13:30|82718.5|82668.5|82705.4|82680.4|82720.9|82681|82705.4|82667.9|21
1622834020000|2021-06-04 19:13:40|82705.5|82680.5|82709.4|82684.4|82709.8|82684.8|82705.5|82680.5|43
1622834030000|2021-06-04 19:13:50|82709.5|82684.5|82711.7|82686.7|82712.2|82687.2|82709.5|82684.5|20
1622834040000|2021-06-04 19:14:00|82711.4|82686.4|82714.1|82689.1|82715|82690|82708.5|82683.5|18
1622834050000|2021-06-04 19:14:10|82714.2|82689.2|82713.7|82688.7|82715.4|82690.4|82712.5|82687.5|32
1622834060000|2021-06-04 19:14:20|82713.8|82688.8|82712.7|82687.7|82715.1|82690.1|82712.7|82687.7|23
1622834070000|2021-06-04 19:14:30|82713|82688|82713.8|82688.8|82714.1|82689.1|82712.2|82687.2|18
1622834080000|2021-06-04 19:14:40|82713.5|82688.5|82713.9|82688.9|82714.4|82689.4|82713.5|82688.5|13
1622834090000|2021-06-04 19:14:50|82713.8|82688.8|82714.1|82689.1|82714.6|82689.6|82712.9|82687.9|26
1622834100000|2021-06-04 19:15:00|82717.1|82692.1|82714.5|82689.5|82717.1|82692.1|82714|82689|24
1622834110000|2021-06-04 19:15:10|82714.8|82689.8|82726.5|82676.5|82727.3|82689.9|82714.1|82676.4|18
1622834120000|2021-06-04 19:15:20|82726.4|82676.4|82732|82682|82732.9|82682.9|82725.7|82675.7|15
1622834130000|2021-06-04 19:15:30|82730.5|82680.5|82727.3|82677.3|82734|82684|82726.6|82676.6|22
1622834140000|2021-06-04 19:15:40|82727.4|82677.4|82727.6|82677.6|82727.7|82677.7|82726.1|82676.1|26
1622834150000|2021-06-04 19:15:50|82727.7|82677.7|82727.1|82677.1|82727.7|82677.7|82727.1|82677.1|6
1622834160000|2021-06-04 19:16:00|82727.2|82677.2|82728|82678|82728.3|82678.3|82726.8|82676.8|5
1622834170000|2021-06-04 19:16:10|82728.4|82678.4|82725.9|82675.9|82728.4|82678.4|82725.9|82675.9|5
1622834180000|2021-06-04 19:16:20|82726.2|82676.2|82715.4|82690.4|82726.5|82693.5|82715.4|82676.2|7
1622834190000|2021-06-04 19:16:30|82715.2|82690.2|82727.9|82677.9|82728.9|82692.1|82714.7|82675.7|22
1622834200000|2021-06-04 19:16:40|82728.2|82678.2|82725.3|82675.3|82728.2|82678.2|82725.3|82675.3|14
1622834210000|2021-06-04 19:16:50|82725.6|82675.6|82725.3|82675.3|82725.7|82675.7|82725.3|82675.3|10
1622834220000|2021-06-04 19:17:00|82725.4|82675.4|82725.6|82675.6|82726.3|82676.3|82725.2|82675.2|12
1622834230000|2021-06-04 19:17:10|82725.5|82675.5|82713.2|82688.2|82726.3|82690|82713.2|82675.3|13
1622834240000|2021-06-04 19:17:20|82713.6|82688.6|82716.7|82691.7|82716.7|82691.7|82713.1|82688.1|9
1622834250000|2021-06-04 19:17:30|82714.6|82689.6|82713.1|82688.1|82715.1|82690.1|82713|82688|11
1622834260000|2021-06-04 19:17:40|82712.6|82687.6|82712.8|82687.8|82713.8|82688.8|82711.7|82686.7|16
1622834270000|2021-06-04 19:17:50|82713|82688|82713.2|82688.2|82713.7|82688.7|82712.5|82687.5|23
1622834280000|2021-06-04 19:18:00|82713|82688|82715.4|82690.4|82715.9|82690.9|82712.3|82687.3|24
1622834290000|2021-06-04 19:18:10|82715.3|82690.3|82713.8|82688.8|82716.4|82691.4|82712.7|82687.7|20
1622834300000|2021-06-04 19:18:20|82713.6|82688.6|82722.6|82672.6|82730.8|82692.8|82713.4|82672.1|37
1622834310000|2021-06-04 19:18:30|82722.5|82672.5|82725.2|82675.2|82725.3|82675.3|82721.4|82671.4|22
1622834320000|2021-06-04 19:18:40|82724.8|82674.8|82724.4|82674.4|82725.4|82675.4|82724.1|82674.1|19
1622834330000|2021-06-04 19:18:50|82724.3|82674.3|82724.1|82674.1|82724.3|82674.3|82723.8|82673.8|12
1622834340000|2021-06-04 19:19:00|82723.7|82673.7|82724.1|82674.1|82724.2|82674.2|82723.7|82673.7|15
1622834350000|2021-06-04 19:19:10|82722.3|82672.3|82711.8|82686.8|82722.9|82688.9|82711.8|82672.3|12
1622834360000|2021-06-04 19:19:20|82711.6|82686.6|82704.5|82679.5|82711.7|82686.7|82703|82678|24
1622834370000|2021-06-04 19:19:30|82703.2|82678.2|82702.7|82677.7|82704.4|82679.4|82702.2|82677.2|24
1622834380000|2021-06-04 19:19:40|82703.2|82678.2|82713.8|82663.8|82716.4|82678.4|82702.4|82662.6|29
1622834390000|2021-06-04 19:19:50|82714.3|82664.3|82714.8|82664.8|82714.8|82664.8|82711.6|82661.6|41
1622834400000|2021-06-04 19:20:00|82714.7|82664.7|82713.3|82663.3|82714.8|82664.8|82712.6|82662.6|34
1622834410000|2021-06-04 19:20:10|82714|82664|82713.6|82663.6|82714.2|82664.2|82712.5|82662.5|20
1622834420000|2021-06-04 19:20:20|82713.5|82663.5|82710.8|82660.8|82713.6|82663.6|82710.5|82660.5|32
1622834430000|2021-06-04 19:20:30|82710.9|82660.9|82708.9|82658.9|82711.8|82661.8|82708.2|82658.2|50
1622834440000|2021-06-04 19:20:40|82708.7|82658.7|82710.6|82660.6|82711.1|82661.1|82708.7|82658.7|50
1622834450000|2021-06-04 19:20:50|82710.5|82660.5|82710.8|82660.8|82711.5|82661.5|82709.4|82659.4|49
1622834460000|2021-06-04 19:21:00|82711.1|82661.1|82709.9|82659.9|82712.2|82662.2|82709.5|82659.5|38
1622834470000|2021-06-04 19:21:10|82710.1|82660.1|82708.4|82658.4|82710.5|82660.5|82708.2|82658.2|52
1622834480000|2021-06-04 19:21:20|82708.5|82658.5|82711|82661|82711.8|82661.8|82707.4|82657.4|50
1622834490000|2021-06-04 19:21:30|82711.1|82661.1|82710.7|82660.7|82711.9|82661.9|82709.8|82659.8|46
1622834500000|2021-06-04 19:21:40|82710.4|82660.4|82713.9|82663.9|82714.3|82664.3|82710.1|82660.1|48
1622834510000|2021-06-04 19:21:50|82714|82664|82712.6|82662.6|82715.1|82665.1|82710.1|82660.1|51
1622834520000|2021-06-04 19:22:00|82713.1|82663.1|82714|82664|82714.4|82664.4|82712.6|82662.6|47
1622834530000|2021-06-04 19:22:10|82713.9|82663.9|82719|82669|82719|82669|82713.9|82663.9|56
1622834540000|2021-06-04 19:22:20|82719.1|82669.1|82717.7|82667.7|82719.4|82669.4|82717.2|82667.2|28
1622834550000|2021-06-04 19:22:30|82717.4|82667.4|82720.4|82670.4|82720.7|82670.7|82717.4|82667.4|34
1622834560000|2021-06-04 19:22:40|82720.3|82670.3|82720.2|82670.2|82720.9|82670.9|82719|82669|31
1622834570000|2021-06-04 19:22:50|82720.1|82670.1|82718.7|82668.7|82720.6|82670.6|82718.6|82668.6|34
1622834580000|2021-06-04 19:23:00|82718.8|82668.8|82707.8|82682.8|82720.7|82682.8|82706.6|82667.9|44
1622834590000|2021-06-04 19:23:10|82708|82683|82707.5|82682.5|82718.2|82684.1|82705.9|82666.7|50
1622834600000|2021-06-04 19:23:20|82707.6|82682.6|82707.8|82682.8|82707.9|82682.9|82705.9|82680.9|43
1622834610000|2021-06-04 19:23:30|82707.6|82682.6|82722.2|82672.2|82724.2|82683.7|82706.6|82671.1|40
1622834620000|2021-06-04 19:23:40|82722|82672|82722.9|82672.9|82724.5|82674.5|82722|82672|39
1622834630000|2021-06-04 19:23:50|82722.8|82672.8|82719.6|82669.6|82723.5|82673.5|82717|82667|47
1622834640000|2021-06-04 19:24:00|82719.7|82669.7|82721.1|82671.1|82721.5|82671.5|82719.6|82669.6|35
1622834650000|2021-06-04 19:24:10|82720.9|82670.9|82707.2|82682.2|82721.4|82684.1|82706.7|82670.9|33
1622834660000|2021-06-04 19:24:20|82707.3|82682.3|82708|82683|82708.9|82683.9|82707.3|82682.3|16
1622834670000|2021-06-04 19:24:30|82708.1|82683.1|82718.5|82668.5|82722.4|82684.1|82707.8|82667.2|40
1622834680000|2021-06-04 19:24:40|82718.7|82668.7|82716.8|82666.8|82719|82669|82716.8|82666.8|34
1622834690000|2021-06-04 19:24:50|82718.3|82668.3|82717.8|82667.8|82718.9|82668.9|82716.9|82666.9|35
1622834700000|2021-06-04 19:25:00|82717.6|82667.6|82718.1|82668.1|82720.9|82670.9|82717.4|82667.4|42
1622834710000|2021-06-04 19:25:10|82718.2|82668.2|82716.9|82666.9|82719.3|82669.3|82716.4|82666.4|42
1622834720000|2021-06-04 19:25:20|82717|82667|82718.1|82668.1|82718.2|82668.2|82715.5|82665.5|37
1622834730000|2021-06-04 19:25:30|82717.9|82667.9|82717.4|82667.4|82718.1|82668.1|82715.8|82665.8|30
1622834740000|2021-06-04 19:25:40|82717.6|82667.6|82717.2|82667.2|82718.6|82668.6|82717.1|82667.1|36
1622834750000|2021-06-04 19:25:50|82717.1|82667.1|82717.5|82667.5|82718.9|82668.9|82715.8|82665.8|63
1622834760000|2021-06-04 19:26:00|82717.4|82667.4|82717.7|82667.7|82718.4|82668.4|82716.8|82666.8|31
1622834770000|2021-06-04 19:26:10|82718|82668|82716.8|82666.8|82718|82668|82716.5|82666.5|30
1622834780000|2021-06-04 19:26:20|82716.7|82666.7|82716.5|82666.5|82717.2|82667.2|82715.9|82665.9|28
1622834790000|2021-06-04 19:26:30|82716.2|82666.2|82717|82667|82717|82667|82716.2|82666.2|13
1622834800000|2021-06-04 19:26:40|82717.2|82667.2|82718.3|82668.3|82719.5|82669.5|82716.6|82666.6|26
1622834810000|2021-06-04 19:26:50|82717.6|82667.6|82718.2|82668.2|82718.5|82668.5|82716.8|82666.8|23
1622834820000|2021-06-04 19:27:00|82718.3|82668.3|82717.5|82667.5|82718.4|82668.4|82716.9|82666.9|26
1622834830000|2021-06-04 19:27:10|82717.6|82667.6|82720|82670|82720.1|82670.1|82717.6|82667.6|29
1622834840000|2021-06-04 19:27:20|82719.9|82669.9|82719.8|82669.8|82720.2|82670.2|82719|82669|20
1622834850000|2021-06-04 19:27:30|82719.7|82669.7|82719.5|82669.5|82719.8|82669.8|82719.1|82669.1|18
1622834860000|2021-06-04 19:27:40|82719.6|82669.6|82720.4|82670.4|82720.4|82670.4|82719.5|82669.5|17
1622834870000|2021-06-04 19:27:50|82720.3|82670.3|82719.7|82669.7|82720.5|82670.5|82719.4|82669.4|27
1622834880000|2021-06-04 19:28:00|82719.6|82669.6|82719.6|82669.6|82720.8|82670.8|82719.2|82669.2|26
1622834890000|2021-06-04 19:28:10|82719.7|82669.7|82718.6|82668.6|82719.7|82669.7|82718|82668|26
1622834900000|2021-06-04 19:28:20|82718.7|82668.7|82720.1|82670.1|82720.3|82670.3|82718.3|82668.3|27
1622834910000|2021-06-04 19:28:30|82720.2|82670.2|82719.2|82669.2|82721.3|82671.3|82718.3|82668.3|36
1622834920000|2021-06-04 19:28:40|82718.4|82668.4|82719.3|82669.3|82719.5|82669.5|82718.4|82668.4|18
1622834930000|2021-06-04 19:28:50|82719.4|82669.4|82719.6|82669.6|82720.5|82670.5|82718.7|82668.7|23
1622834940000|2021-06-04 19:29:00|82719.4|82669.4|82718.5|82668.5|82719.5|82669.5|82718.5|82668.5|12
1622834950000|2021-06-04 19:29:10|82718.6|82668.6|82716.4|82666.4|82718.9|82668.9|82716.3|82666.3|16
1622834960000|2021-06-04 19:29:20|82716.1|82666.1|82699|82674|82716.5|82676|82698.6|82663.8|35
1622834970000|2021-06-04 19:29:30|82699.5|82674.5|82695.9|82670.9|82699.5|82674.5|82695.1|82670.1|41
1622834980000|2021-06-04 19:29:40|82696.3|82671.3|82694.5|82669.5|82699.6|82674.6|82694.4|82669.4|56
1622834990000|2021-06-04 19:29:50|82694.4|82669.4|82694.5|82669.5|82697.2|82672.2|82693.8|82668.8|28
1622835000000|2021-06-04 19:30:00|82696.8|82671.8|82709.1|82659.1|82709.7|82672.2|82696.8|82659.1|12
1622835010000|2021-06-04 19:30:10|82709.7|82659.7|82710.1|82660.1|82710.7|82660.7|82709.7|82659.7|6
1622835020000|2021-06-04 19:30:20|82710.3|82660.3|82709|82659|82710.9|82660.9|82709|82659|10
1622835030000|2021-06-04 19:30:30|82709.5|82659.5|82708.9|82658.9|82709.7|82659.7|82708.9|82658.9|6
1622835040000|2021-06-04 19:30:40|82708.8|82658.8|82710.2|82660.2|82710.3|82660.3|82708.2|82658.2|10
1622835050000|2021-06-04 19:30:50|82710.3|82660.3|82709.9|82659.9|82711|82661|82709.6|82659.6|12
1622835060000|2021-06-04 19:31:00|82710.1|82660.1|82711.2|82661.2|82711.2|82661.2|82708.9|82658.9|15
1622835070000|2021-06-04 19:31:10|82711.3|82661.3|82709.3|82659.3|82711.6|82661.6|82709.3|82659.3|35
1622835080000|2021-06-04 19:31:20|82709.5|82659.5|82709.3|82659.3|82709.7|82659.7|82708.9|82658.9|18
1622835090000|2021-06-04 19:31:30|82708.9|82658.9|82709.1|82659.1|82710.1|82660.1|82708.7|82658.7|11
1622835100000|2021-06-04 19:31:40|82709.3|82659.3|82710.4|82660.4|82710.6|82660.6|82708.8|82658.8|9
1622835110000|2021-06-04 19:31:50|82710.5|82660.5|82710.6|82660.6|82710.8|82660.8|82710.3|82660.3|12
1622835120000|2021-06-04 19:32:00|82710.4|82660.4|82711.1|82661.1|82711.4|82661.4|82708.7|82658.7|19
1622835130000|2021-06-04 19:32:10|82710.8|82660.8|82710.2|82660.2|82711.7|82661.7|82709.7|82659.7|31
1622835140000|2021-06-04 19:32:20|82710|82660|82708.9|82658.9|82711.5|82661.5|82708.1|82658.1|30
1622835150000|2021-06-04 19:32:30|82709|82659|82708.8|82658.8|82709.5|82659.5|82708.2|82658.2|24
1622835160000|2021-06-04 19:32:40|82708.9|82658.9|82704.2|82654.2|82709.5|82659.5|82704.2|82654.2|37
1622835170000|2021-06-04 19:32:50|82707.5|82657.5|82709.4|82659.4|82709.9|82659.9|82707.5|82657.5|21
1622835180000|2021-06-04 19:33:00|82709.1|82659.1|82695.8|82670.8|82709.9|82671.9|82695.4|82652.8|26
1622835190000|2021-06-04 19:33:10|82695.9|82670.9|82708.7|82658.7|82709|82672|82695.4|82658.7|28
1622835200000|2021-06-04 19:33:20|82708.9|82658.9|82708.9|82658.9|82709.3|82659.3|82708.6|82658.6|8
1622835210000|2021-06-04 19:33:30|82708.5|82658.5|82709.2|82659.2|82710.2|82660.2|82708.4|82658.4|16
1622835220000|2021-06-04 19:33:40|82709.4|82659.4|82710.1|82660.1|82710.8|82660.8|82709.2|82659.2|9
1622835230000|2021-06-04 19:33:50|82709.8|82659.8|82707.7|82657.7|82709.8|82670.9|82693.2|82657.4|25
1622835240000|2021-06-04 19:34:00|82708.1|82658.1|82707.4|82657.4|82708.1|82658.1|82707.3|82657.3|7
1622835250000|2021-06-04 19:34:10|82707.6|82657.6|82706.7|82656.7|82708|82658|82704.4|82654.4|14
1622835260000|2021-06-04 19:34:20|82706.5|82656.5|82705.4|82655.4|82708.9|82658.9|82704.7|82654.7|22
1622835270000|2021-06-04 19:34:30|82708.1|82658.1|82691.4|82666.4|82710|82668.3|82691|82657.2|26
1622835280000|2021-06-04 19:34:40|82693.1|82668.1|82694.9|82669.9|82709.5|82672.6|82691.1|82654.8|36
1622835290000|2021-06-04 19:34:50|82695.1|82670.1|82709.1|82659.1|82709.4|82670.1|82695.1|82658|18
1622835300000|2021-06-04 19:35:00|82709|82659|82708.5|82658.5|82709.1|82659.1|82708.1|82658.1|16
1622835310000|2021-06-04 19:35:10|82708.3|82658.3|82707.1|82657.1|82709.9|82659.9|82705.1|82655.1|19
1622835320000|2021-06-04 19:35:20|82707.2|82657.2|82707.9|82657.9|82707.9|82657.9|82706.7|82656.7|9
1622835330000|2021-06-04 19:35:30|82707.6|82657.6|82693.7|82668.7|82710.5|82673.6|82692.9|82655.5|42
1622835340000|2021-06-04 19:35:40|82698.2|82673.2|82709.2|82659.2|82710.5|82673.4|82694.1|82656.8|27
1622835350000|2021-06-04 19:35:50|82709|82659|82708.6|82658.6|82709|82659|82707.7|82657.7|19
1622835360000|2021-06-04 19:36:00|82708.5|82658.5|82709.2|82659.2|82709.6|82659.6|82708.5|82658.5|19
1622835370000|2021-06-04 19:36:10|82709.1|82659.1|82711.6|82661.6|82711.6|82661.6|82709.1|82659.1|20
1622835380000|2021-06-04 19:36:20|82711.7|82661.7|82711|82661|82711.7|82661.7|82709.7|82659.7|27
1622835390000|2021-06-04 19:36:30|82710.8|82660.8|82711.2|82661.2|82711.3|82661.3|82710.7|82660.7|17
1622835400000|2021-06-04 19:36:40|82711.1|82661.1|82717.5|82667.5|82718.3|82678|82701.1|82660.4|31
1622835410000|2021-06-04 19:36:50|82717.8|82667.8|82703.9|82678.9|82718|82679.1|82703.6|82666.1|19
1622835420000|2021-06-04 19:37:00|82704.9|82679.9|82703|82678|82719.5|82679.9|82703|82665.5|53
1622835430000|2021-06-04 19:37:10|82703.3|82678.3|82718.7|82668.7|82718.9|82679.6|82703.3|82666.1|45
1622835440000|2021-06-04 19:37:20|82719.1|82669.1|82719.8|82669.8|82720.4|82670.4|82718.6|82668.6|17
1622835450000|2021-06-04 19:37:30|82719|82669|82718.6|82668.6|82719.8|82669.8|82716|82666|58
1622835460000|2021-06-04 19:37:40|82717|82667|82717|82667|82718.4|82668.4|82716.3|82666.3|54
1622835470000|2021-06-04 19:37:50|82717.1|82667.1|82719|82669|82719.2|82669.2|82717.1|82667.1|28
1622835480000|2021-06-04 19:38:00|82718.8|82668.8|82720.1|82670.1|82720.1|82670.1|82717.3|82667.3|27
1622835490000|2021-06-04 19:38:10|82719.9|82669.9|82718|82668|82720.4|82670.4|82715.8|82665.8|64
1622835500000|2021-06-04 19:38:20|82716.2|82666.2|82715.6|82665.6|82718.1|82668.1|82715.4|82665.4|61
1622835510000|2021-06-04 19:38:30|82716|82666|82716.1|82666.1|82717|82667|82715.8|82665.8|35
1622835520000|2021-06-04 19:38:40|82716.8|82666.8|82718.5|82668.5|82718.9|82668.9|82715.7|82665.7|36
1622835530000|2021-06-04 19:38:50|82719.3|82669.3|82717.1|82667.1|82719.3|82669.3|82716.3|82666.3|16
1622835540000|2021-06-04 19:39:00|82717.8|82667.8|82717|82667|82718.2|82668.2|82716|82666|17
1622835550000|2021-06-04 19:39:10|82717.2|82667.2|82705.8|82680.8|82719.4|82681|82704.1|82665.9|24
1622835560000|2021-06-04 19:39:20|82720.8|82670.8|82717|82667|82720.8|82680.7|82703.9|82667|51
1622835570000|2021-06-04 19:39:30|82718.6|82668.6|82717.4|82667.4|82721.7|82671.7|82716.4|82666.4|64
1622835580000|2021-06-04 19:39:40|82717.8|82667.8|82718.4|82668.4|82719|82669|82716.8|82666.8|41
1622835590000|2021-06-04 19:39:50|82718.7|82668.7|82717.2|82667.2|82718.8|82668.8|82716.9|82666.9|25
1622835600000|2021-06-04 19:40:00|82717.4|82667.4|82718.6|82668.6|82718.6|82680.6|82704.2|82666.8|29
1622835610000|2021-06-04 19:40:10|82718.1|82668.1|82710.2|82685.2|82720.8|82690.5|82707.5|82668.1|26
1622835620000|2021-06-04 19:40:20|82710.4|82685.4|82711.5|82686.5|82711.5|82686.5|82709.7|82684.7|18
1622835630000|2021-06-04 19:40:30|82711.3|82686.3|82711.1|82686.1|82711.3|82686.3|82709.5|82684.5|17
1622835640000|2021-06-04 19:40:40|82710.5|82685.5|82725.2|82675.2|82725.2|82686.3|82709.9|82675.2|26
1622835650000|2021-06-04 19:40:50|82724.6|82674.6|82723.9|82673.9|82725.6|82675.6|82723.9|82673.9|6
1622835660000|2021-06-04 19:41:00|82724.3|82674.3|82725.3|82675.3|82725.9|82675.9|82723.1|82673.1|26
1622835670000|2021-06-04 19:41:10|82725.2|82675.2|82726.5|82676.5|82727|82677|82724.7|82674.7|27
1622835680000|2021-06-04 19:41:20|82727|82677|82726.5|82676.5|82728.3|82678.3|82725.7|82675.7|30
1622835690000|2021-06-04 19:41:30|82726.1|82676.1|82727.6|82677.6|82728.4|82678.4|82726.1|82676.1|20
1622835700000|2021-06-04 19:41:40|82727.3|82677.3|82727.3|82677.3|82728.1|82678.1|82727.2|82677.2|19
1622835710000|2021-06-04 19:41:50|82727.4|82677.4|82725.3|82675.3|82727.6|82677.6|82725.2|82675.2|16
1622835720000|2021-06-04 19:42:00|82724.8|82674.8|82720.5|82670.5|82727.7|82677.7|82720.2|82670.2|24
1622835730000|2021-06-04 19:42:10|82720.9|82670.9|82720.5|82670.5|82721.8|82671.8|82719.4|82669.4|31
1622835740000|2021-06-04 19:42:20|82720.7|82670.7|82721.4|82671.4|82722.2|82672.2|82719.9|82669.9|33
1622835750000|2021-06-04 19:42:30|82721.6|82671.6|82721.1|82671.1|82722|82672|82721|82671|26
1622835760000|2021-06-04 19:42:40|82721.2|82671.2|82721.6|82671.6|82721.6|82671.6|82720.8|82670.8|17
1622835770000|2021-06-04 19:42:50|82721.3|82671.3|82719.5|82669.5|82721.3|82671.3|82719.5|82669.5|18
1622835780000|2021-06-04 19:43:00|82719.6|82669.6|82721.1|82671.1|82721.2|82671.2|82719.6|82669.6|23
1622835790000|2021-06-04 19:43:10|82721|82671|82717.7|82667.7|82721|82671|82715.1|82665.1|30
1622835800000|2021-06-04 19:43:20|82717.6|82667.6|82718|82668|82720|82670|82717.2|82667.2|23
1622835810000|2021-06-04 19:43:30|82718.8|82668.8|82719.7|82669.7|82719.7|82669.7|82718.2|82668.2|20
1622835820000|2021-06-04 19:43:40|82719.9|82669.9|82718.6|82668.6|82720|82670|82718.2|82668.2|31
1622835830000|2021-06-04 19:43:50|82718.4|82668.4|82719.2|82669.2|82719.7|82669.7|82717.5|82667.5|28
1622835840000|2021-06-04 19:44:00|82719|82669|82716.2|82666.2|82719.8|82669.8|82715.2|82665.2|28
1622835850000|2021-06-04 19:44:10|82716.1|82666.1|82715.6|82665.6|82716.7|82666.7|82714|82664|33
1622835860000|2021-06-04 19:44:20|82715.4|82665.4|82714.3|82664.3|82715.5|82665.5|82714|82664|26
1622835870000|2021-06-04 19:44:30|82714.5|82664.5|82704.6|82679.6|82716|82680|82704.1|82664.3|25
1622835880000|2021-06-04 19:44:40|82704.8|82679.8|82705.7|82680.7|82705.9|82680.9|82704.7|82679.7|33
1622835890000|2021-06-04 19:44:50|82718|82668|82702.5|82677.5|82718|82681.4|82702.5|82666.2|26
1622835900000|2021-06-04 19:45:00|82702.6|82677.6|82701.9|82676.9|82703.1|82678.1|82701.6|82676.6|24
1622835910000|2021-06-04 19:45:10|82701.8|82676.8|82714.8|82664.8|82715.8|82678|82701.8|82664.8|16
1622835920000|2021-06-04 19:45:20|82715.2|82665.2|82713|82663|82715.8|82665.8|82712.9|82662.9|28
1622835930000|2021-06-04 19:45:30|82712.6|82662.6|82712.9|82662.9|82713.4|82663.4|82711.2|82661.2|31
1622835940000|2021-06-04 19:45:40|82713|82663|82712.5|82662.5|82713.6|82663.6|82710|82660|38
1622835950000|2021-06-04 19:45:50|82712.3|82662.3|82710.5|82660.5|82712.4|82662.4|82709.8|82659.8|32
1622835960000|2021-06-04 19:46:00|82710.8|82660.8|82710.8|82660.8|82711|82661|82709.7|82659.7|16
1622835970000|2021-06-04 19:46:10|82710.9|82660.9|82713.9|82663.9|82713.9|82676.1|82699.1|82660.8|35
1622835980000|2021-06-04 19:46:20|82715.2|82665.2|82701.3|82676.3|82716.8|82678.1|82700.8|82663.9|38
1622835990000|2021-06-04 19:46:30|82701|82676|82700.7|82675.7|82701.5|82676.5|82700.4|82675.4|17
1622836000000|2021-06-04 19:46:40|82700.4|82675.4|82713.1|82663.1|82714.2|82676|82700.4|82661.7|33
1622836010000|2021-06-04 19:46:50|82713.3|82663.3|82712.8|82662.8|82713.3|82675.5|82698|82659.2|33
1622836020000|2021-06-04 19:47:00|82712.7|82662.7|82713|82663|82714.2|82664.2|82712.5|82662.5|16
1622836030000|2021-06-04 19:47:10|82712.9|82662.9|82712.9|82662.9|82713.7|82663.7|82712.5|82662.5|13
1622836040000|2021-06-04 19:47:20|82713.2|82663.2|82712.3|82662.3|82714.4|82664.4|82711.9|82661.9|22
1622836050000|2021-06-04 19:47:30|82713.3|82663.3|82712.7|82662.7|82713.6|82663.6|82711.2|82661.2|15
1622836060000|2021-06-04 19:47:40|82713.1|82663.1|82711.7|82661.7|82713.8|82663.8|82711.7|82661.7|18
1622836070000|2021-06-04 19:47:50|82712.2|82662.2|82713.6|82663.6|82713.9|82676.2|82699.5|82662.2|22
1622836080000|2021-06-04 19:48:00|82713.8|82663.8|82711.8|82661.8|82713.8|82675.2|82698.8|82661.8|17
1622836090000|2021-06-04 19:48:10|82711.7|82661.7|82699.7|82674.7|82713.1|82674.7|82698.2|82660.4|27
1622836100000|2021-06-04 19:48:20|82699.9|82674.9|82711.7|82661.7|82713.6|82675.9|82699.6|82661.7|16
1622836110000|2021-06-04 19:48:30|82711.8|82661.8|82714.4|82664.4|82714.4|82664.4|82711.2|82661.2|12
1622836120000|2021-06-04 19:48:40|82712.7|82662.7|82712.2|82662.2|82714.1|82676.4|82700.6|82662.2|17
1622836130000|2021-06-04 19:48:50|82712.8|82662.8|82697.1|82672.1|82715|82679.3|82696.7|82662.8|27
1622836140000|2021-06-04 19:49:00|82696.8|82671.8|82697|82672|82697.7|82672.7|82695.9|82670.9|17
1622836150000|2021-06-04 19:49:10|82696.8|82671.8|82696.1|82671.1|82710.8|82674.4|82696|82658.2|21
1622836160000|2021-06-04 19:49:20|82696.6|82671.6|82696.2|82671.2|82702.1|82677.1|82695.9|82670.9|27
1622836170000|2021-06-04 19:49:30|82695.8|82670.8|82700|82675|82700.6|82675.6|82695.8|82670.8|34
1622836180000|2021-06-04 19:49:40|82700.2|82675.2|82713.5|82663.5|82718.2|82680.4|82700.2|82663.3|57
1622836190000|2021-06-04 19:49:50|82713.6|82663.6|82713.8|82663.8|82715.3|82665.3|82710.6|82660.6|43
1622836200000|2021-06-04 19:50:00|82696.4|82671.4|82699.9|82674.9|82701.7|82676.7|82696.4|82671.4|44
1622836210000|2021-06-04 19:50:10|82699.5|82674.5|82696.3|82671.3|82702.2|82677.2|82696.2|82671.2|27
1622836220000|2021-06-04 19:50:20|82695.9|82670.9|82709.3|82659.3|82711.3|82672.2|82695.9|82658.4|25
1622836230000|2021-06-04 19:50:30|82709.6|82659.6|82707.6|82657.6|82710.2|82660.2|82707.6|82657.6|25
1622836240000|2021-06-04 19:50:40|82707|82657|82707.3|82657.3|82708.3|82658.3|82705.5|82655.5|23
1622836250000|2021-06-04 19:50:50|82708.1|82658.1|82700.9|82650.9|82708.1|82658.1|82700.9|82650.9|66
1622836260000|2021-06-04 19:51:00|82700.7|82650.7|82699.2|82649.2|82702.7|82652.7|82698.4|82648.4|58
1622836270000|2021-06-04 19:51:10|82699|82649|82703.3|82653.3|82704|82654|82699|82649|39
1622836280000|2021-06-04 19:51:20|82703.1|82653.1|82690.2|82665.2|82706.7|82669.5|82690.2|82652.3|38
1622836290000|2021-06-04 19:51:30|82691|82666|82698.2|82673.2|82710|82674.3|82689|82652|44
1622836300000|2021-06-04 19:51:40|82697|82672|82697.1|82672.1|82697.6|82672.6|82692.8|82667.8|29
1622836310000|2021-06-04 19:51:50|82696.8|82671.8|82695|82670|82699.7|82674.7|82694.5|82669.5|23
1622836320000|2021-06-04 19:52:00|82694.9|82669.9|82692.9|82667.9|82694.9|82669.9|82692.6|82667.6|21
1622836330000|2021-06-04 19:52:10|82693|82668|82692.9|82667.9|82694.9|82669.9|82692.5|82667.5|14
1622836340000|2021-06-04 19:52:20|82692|82667|82693.8|82668.8|82694.6|82669.6|82692|82667|25
1622836350000|2021-06-04 19:52:30|82695|82670|82697.4|82672.4|82707|82672.4|82693.9|82655.3|29
1622836360000|2021-06-04 19:52:40|82697.1|82672.1|82693.5|82668.5|82698.3|82673.3|82693.5|82668.5|10
1622836370000|2021-06-04 19:52:50|82694.5|82669.5|82694.6|82669.6|82708.6|82674.6|82692.4|82657.6|42
1622836380000|2021-06-04 19:53:00|82694.5|82669.5|82705.9|82655.9|82706.7|82671.2|82693.2|82655.8|25
1622836390000|2021-06-04 19:53:10|82705.7|82655.7|82706|82656|82706.2|82656.2|82705.4|82655.4|15
1622836400000|2021-06-04 19:53:20|82706.2|82656.2|82704.8|82654.8|82706.2|82656.2|82704.8|82654.8|17
1622836410000|2021-06-04 19:53:30|82705|82655|82692.2|82667.2|82705.9|82668.5|82691.6|82654.9|25
1622836420000|2021-06-04 19:53:40|82692.1|82667.1|82706.3|82656.3|82707.9|82668.4|82692|82654.7|23
1622836430000|2021-06-04 19:53:50|82706.8|82656.8|82692.7|82667.7|82706.9|82667.9|82691.6|82654.5|34
1622836440000|2021-06-04 19:54:00|82692.5|82667.5|82692.9|82667.9|82693.3|82668.3|82692|82667|29
1622836450000|2021-06-04 19:54:10|82692.4|82667.4|82690.9|82665.9|82692.4|82667.4|82690.6|82665.6|22
1622836460000|2021-06-04 19:54:20|82691.9|82666.9|82687.8|82662.8|82702.4|82666.9|82686.8|82650.9|46
1622836470000|2021-06-04 19:54:30|82687.9|82662.9|82688.2|82663.2|82689.4|82664.4|82687.1|82662.1|27
1622836480000|2021-06-04 19:54:40|82689|82664|82687.2|82662.2|82689.6|82664.6|82686.3|82661.3|33
1622836490000|2021-06-04 19:54:50|82687.9|82662.9|82688.8|82663.8|82690.6|82665.6|82686.9|82661.9|33
1622836500000|2021-06-04 19:55:00|82688.4|82663.4|82690.7|82665.7|82691.2|82666.2|82687.9|82662.9|42
1622836510000|2021-06-04 19:55:10|82690.9|82665.9|82687.9|82662.9|82690.9|82665.9|82687|82662|22
1622836520000|2021-06-04 19:55:20|82688.3|82663.3|82694.7|82644.7|82696.9|82663.3|82688.3|82638.6|67
1622836530000|2021-06-04 19:55:30|82695.3|82645.3|82697.4|82647.4|82697.5|82647.5|82695.3|82645.3|56
1622836540000|2021-06-04 19:55:40|82696.8|82646.8|82695.6|82645.6|82697.9|82647.9|82692|82642|65
1622836550000|2021-06-04 19:55:50|82695|82645|82698.7|82648.7|82699.4|82649.4|82693.6|82643.6|59
1622836560000|2021-06-04 19:56:00|82698.1|82648.1|82694.8|82644.8|82699.4|82649.4|82694.8|82644.8|47
1622836570000|2021-06-04 19:56:10|82695.5|82645.5|82692.7|82642.7|82696.2|82646.2|82691|82641|51
1622836580000|2021-06-04 19:56:20|82692.9|82642.9|82696.9|82646.9|82698.6|82648.6|82691.6|82641.6|52
1622836590000|2021-06-04 19:56:30|82696.4|82646.4|82689.8|82639.8|82696.4|82646.4|82687.6|82637.6|59
1622836600000|2021-06-04 19:56:40|82690.5|82640.5|82686.5|82636.5|82690.5|82640.5|82682.4|82632.4|60
1622836610000|2021-06-04 19:56:50|82687.3|82637.3|82685.4|82635.4|82687.4|82637.4|82683.8|82633.8|35
1622836620000|2021-06-04 19:57:00|82685.2|82635.2|82686.9|82636.9|82687.9|82637.9|82684.7|82634.7|24
1622836630000|2021-06-04 19:57:10|82685.7|82635.7|82691.6|82641.6|82691.8|82641.8|82685.1|82635.1|60
1622836640000|2021-06-04 19:57:20|82691.7|82641.7|82687|82637|82692.9|82642.9|82686.7|82636.7|54
1622836650000|2021-06-04 19:57:30|82687.1|82637.1|82687.1|82637.1|82693|82657.6|82679.8|82635.8|59
1622836660000|2021-06-04 19:57:40|82688.2|82638.2|82684.7|82634.7|82691.2|82641.2|82684|82634|68
1622836670000|2021-06-04 19:57:50|82685.4|82635.4|82689.5|82639.5|82691.2|82641.2|82684.7|82634.7|57
1622836680000|2021-06-04 19:58:00|82689.7|82639.7|82678.9|82653.9|82692.1|82657|82677.1|82639.6|62
1622836690000|2021-06-04 19:58:10|82678.2|82653.2|82698.2|82648.2|82699.4|82658.4|82678|82640.5|70
1622836700000|2021-06-04 19:58:20|82697.8|82647.8|82702.5|82652.5|82704.2|82654.2|82696.1|82646.1|63
1622836710000|2021-06-04 19:58:30|82703.2|82653.2|82704.8|82654.8|82709.5|82659.5|82703.2|82653.2|56
1622836720000|2021-06-04 19:58:40|82704.7|82654.7|82707|82657|82708.1|82658.1|82704.1|82654.1|43
1622836730000|2021-06-04 19:58:50|82708.1|82658.1|82709|82659|82711.3|82669.7|82694.3|82657.5|58
1622836740000|2021-06-04 19:59:00|82711.5|82661.5|82714|82664|82718.2|82676.4|82698.1|82660.2|56
1622836750000|2021-06-04 19:59:10|82714.5|82664.5|82713.3|82663.3|82717.3|82667.3|82710.6|82660.6|60
1622836760000|2021-06-04 19:59:20|82713.4|82663.4|82715.2|82665.2|82715.9|82665.9|82711.6|82661.6|56
1622836770000|2021-06-04 19:59:30|82715.8|82665.8|82715.4|82665.4|82718.6|82668.6|82712.7|82662.7|65
1622836780000|2021-06-04 19:59:40|82715.9|82665.9|82725|82675|82725.1|82675.1|82715.1|82665.1|58
1622836790000|2021-06-04 19:59:50|82725.6|82675.6|82730.7|82680.7|82734|82684|82722.1|82672.1|61
1622836800000|2021-06-04 20:00:00|82731.5|82681.5|82740.6|82690.6|82742.4|82692.4|82729.8|82679.8|73
1622836810000|2021-06-04 20:00:10|82739.4|82689.4|82741.5|82691.5|82745.5|82695.5|82735.7|82685.7|76
1622836820000|2021-06-04 20:00:20|82741.3|82691.3|82747.3|82697.3|82749.2|82699.2|82736.5|82686.5|67
1622836830000|2021-06-04 20:00:30|82747.8|82697.8|82746.8|82696.8|82750.3|82700.3|82745.4|82695.4|57
1622836840000|2021-06-04 20:00:40|82749.8|82699.8|82751.2|82701.2|82752.9|82702.9|82746.2|82696.2|49
1622836850000|2021-06-04 20:00:50|82751.1|82701.1|82770|82720|82770.6|82720.6|82744.5|82694.5|64
1622836860000|2021-06-04 20:01:00|82769.1|82719.1|82770.2|82720.2|82771.7|82721.7|82762.7|82712.7|48
1622836870000|2021-06-04 20:01:10|82770.7|82720.7|82762|82712|82772.9|82722.9|82760.8|82710.8|48
1622836880000|2021-06-04 20:01:20|82762.1|82712.1|82756.8|82706.8|82763.7|82713.7|82756.2|82706.2|54
1622836890000|2021-06-04 20:01:30|82756.7|82706.7|82748.7|82698.7|82757.6|82707.6|82747.1|82697.1|40
1622836900000|2021-06-04 20:01:40|82748.6|82698.6|82761.6|82711.6|82765.5|82715.5|82748.6|82698.6|63
1622836910000|2021-06-04 20:01:50|82759.8|82709.8|82755.2|82705.2|82762.2|82712.2|82749.7|82699.7|68
1622836920000|2021-06-04 20:02:00|82754.9|82704.9|82759.5|82709.5|82762.5|82712.5|82753.6|82703.6|74
1622836930000|2021-06-04 20:02:10|82761.8|82711.8|82755.3|82705.3|82764|82714|82754.6|82704.6|62
1622836940000|2021-06-04 20:02:20|82757.3|82707.3|82753.1|82703.1|82761.7|82711.7|82746.5|82696.5|63
1622836950000|2021-06-04 20:02:30|82753.3|82703.3|82753.3|82703.3|82755|82705|82752.7|82702.7|27
1622836960000|2021-06-04 20:02:40|82753.2|82703.2|82752.3|82702.3|82753.2|82703.2|82750.8|82700.8|16
1622836970000|2021-06-04 20:02:50|82752.4|82702.4|82752.1|82702.1|82754|82704|82751.7|82701.7|25
1622836980000|2021-06-04 20:03:00|82752|82702|82751|82701|82752.1|82702.1|82750.3|82700.3|47
1622836990000|2021-06-04 20:03:10|82750.8|82700.8|82748.9|82698.9|82751.9|82701.9|82748.3|82698.3|48
1622837000000|2021-06-04 20:03:20|82749.6|82699.6|82749.3|82699.3|82752.3|82702.3|82747.7|82697.7|63
1622837010000|2021-06-04 20:03:30|82750.3|82700.3|82756.5|82706.5|82758.5|82708.5|82750.3|82700.3|37
1622837020000|2021-06-04 20:03:40|82757.5|82707.5|82755.7|82705.7|82757.5|82707.5|82752.6|82702.6|64
1622837030000|2021-06-04 20:03:50|82756|82706|82755.8|82705.8|82758.2|82708.2|82752.4|82702.4|68
1622837040000|2021-06-04 20:04:00|82754.3|82704.3|82758.1|82708.1|82758.1|82708.1|82752.7|82702.7|48
1622837050000|2021-06-04 20:04:10|82758.6|82708.6|82758.4|82708.4|82760.4|82710.4|82756|82706|22
1622837060000|2021-06-04 20:04:20|82758.7|82708.7|82758|82708|82759.8|82709.8|82757.3|82707.3|38
1622837070000|2021-06-04 20:04:30|82757.2|82707.2|82759.6|82709.6|82761|82711|82757.1|82707.1|37
1622837080000|2021-06-04 20:04:40|82758.8|82708.8|82760.5|82710.5|82763.7|82713.7|82757|82707|39
1622837090000|2021-06-04 20:04:50|82760.3|82710.3|82757.1|82707.1|82760.7|82710.7|82757.1|82707.1|51
1622837100000|2021-06-04 20:05:00|82757.2|82707.2|82760.5|82710.5|82764|82714|82757.2|82707.2|56
1622837110000|2021-06-04 20:05:10|82760.2|82710.2|82760.2|82710.2|82764.5|82714.5|82758.4|82708.4|44
1622837120000|2021-06-04 20:05:20|82760.4|82710.4|82757.7|82707.7|82761.8|82711.8|82757.1|82707.1|40
1622837130000|2021-06-04 20:05:30|82756|82706|82758.1|82708.1|82760|82710|82756|82706|42
1622837140000|2021-06-04 20:05:40|82757.9|82707.9|82761.3|82711.3|82761.4|82711.4|82757.9|82707.9|22
1622837150000|2021-06-04 20:05:50|82761.2|82711.2|82759.5|82709.5|82761.2|82711.2|82757.6|82707.6|48
1622837160000|2021-06-04 20:06:00|82758.8|82708.8|82760.2|82710.2|82760.9|82710.9|82758.8|82708.8|24
1622837170000|2021-06-04 20:06:10|82760.1|82710.1|82757.4|82707.4|82760.8|82710.8|82757.3|82707.3|47
1622837180000|2021-06-04 20:06:20|82757.3|82707.3|82758.9|82708.9|82759.1|82709.1|82755.5|82705.5|50
1622837190000|2021-06-04 20:06:30|82758.8|82708.8|82756.7|82706.7|82758.9|82708.9|82755.9|82705.9|21
1622837200000|2021-06-04 20:06:40|82757.3|82707.3|82754.2|82704.2|82757.3|82707.3|82753.9|82703.9|36
1622837210000|2021-06-04 20:06:50|82754.5|82704.5|82754.4|82704.4|82757|82707|82752.9|82702.9|56
1622837220000|2021-06-04 20:07:00|82754.5|82704.5|82757.2|82707.2|82757.2|82707.2|82753.7|82703.7|50
1622837230000|2021-06-04 20:07:10|82757|82707|82754.2|82704.2|82757.3|82707.3|82752.5|82702.5|29
1622837240000|2021-06-04 20:07:20|82756|82706|82752.2|82702.2|82756.9|82706.9|82749.7|82699.7|56
1622837250000|2021-06-04 20:07:30|82751.6|82701.6|82754.8|82704.8|82756.4|82706.4|82749.9|82699.9|52
1622837260000|2021-06-04 20:07:40|82754.4|82704.4|82753.4|82703.4|82754.4|82704.4|82752.1|82702.1|24
1622837270000|2021-06-04 20:07:50|82753.1|82703.1|82752.8|82702.8|82753.9|82703.9|82752.6|82702.6|17
1622837280000|2021-06-04 20:08:00|82755.1|82705.1|82751|82701|82756.8|82706.8|82750.9|82700.9|27
1622837290000|2021-06-04 20:08:10|82751.6|82701.6|82755|82705|82756.1|82706.1|82749|82699|39
1622837300000|2021-06-04 20:08:20|82754.8|82704.8|82751.4|82701.4|82758.3|82708.3|82750.5|82700.5|61
1622837310000|2021-06-04 20:08:30|82751.9|82701.9|82754.2|82704.2|82756.2|82706.2|82750.9|82700.9|47
1622837320000|2021-06-04 20:08:40|82753.5|82703.5|82751.6|82701.6|82755.6|82705.6|82750.4|82700.4|30
1622837330000|2021-06-04 20:08:50|82753.5|82703.5|82754.6|82704.6|82754.8|82704.8|82749.5|82699.5|46
1622837340000|2021-06-04 20:09:00|82754.9|82704.9|82752.8|82702.8|82755.3|82705.3|82750|82700|31
1622837350000|2021-06-04 20:09:10|82753.6|82703.6|82755.5|82705.5|82756.7|82706.7|82751|82701|58
1622837360000|2021-06-04 20:09:20|82754.2|82704.2|82755.8|82705.8|82756.8|82706.8|82753.3|82703.3|65
1622837370000|2021-06-04 20:09:30|82756.1|82706.1|82754.4|82704.4|82757|82707|82752.6|82702.6|59
1622837380000|2021-06-04 20:09:40|82753.5|82703.5|82754.3|82704.3|82755.9|82705.9|82753.1|82703.1|28
1622837390000|2021-06-04 20:09:50|82754.2|82704.2|82755.4|82705.4|82755.9|82705.9|82752.7|82702.7|39
1622837400000|2021-06-04 20:10:00|82755.2|82705.2|82754.5|82704.5|82757.7|82707.7|82753.1|82703.1|41
1622837410000|2021-06-04 20:10:10|82756|82706|82755.2|82705.2|82756.9|82706.9|82752.1|82702.1|52
1622837420000|2021-06-04 20:10:20|82753.7|82703.7|82751.6|82701.6|82753.7|82703.7|82748.2|82698.2|70
1622837430000|2021-06-04 20:10:30|82751.8|82701.8|82750.1|82700.1|82752.6|82702.6|82749.2|82699.2|65
1622837440000|2021-06-04 20:10:40|82750.2|82700.2|82748.8|82698.8|82752.8|82702.8|82746.3|82696.3|64
1622837450000|2021-06-04 20:10:50|82749.6|82699.6|82747.2|82697.2|82751.8|82701.8|82745.9|82695.9|76
1622837460000|2021-06-04 20:11:00|82746.7|82696.7|82699|82649|82747.5|82697.5|82695.7|82628.5|76
1622837470000|2021-06-04 20:11:10|82702.6|82652.6|82705.4|82655.4|82717.4|82659.5|82696.5|82636.4|69
1622837480000|2021-06-04 20:11:20|82705|82655|82701.8|82651.8|82708.8|82658.8|82699.4|82649.4|67
1622837490000|2021-06-04 20:11:30|82692.3|82642.3|82697.5|82647.5|82698.1|82648.1|82685.7|82635.7|39
1622837500000|2021-06-04 20:11:40|82697.2|82647.2|82699.3|82649.3|82700|82650|82696.4|82646.4|20
1622837510000|2021-06-04 20:11:50|82700.1|82650.1|82693.2|82643.2|82700.1|82650.1|82693.1|82643.1|30
1622837520000|2021-06-04 20:12:00|82693.1|82643.1|82689.2|82639.2|82694.1|82644.1|82685.8|82635.8|49
1622837530000|2021-06-04 20:12:10|82689.5|82639.5|82689.8|82639.8|82693.3|82643.3|82685.3|82635.3|60
1622837540000|2021-06-04 20:12:20|82688.4|82638.4|82691.6|82641.6|82692.4|82642.4|82685.5|82635.5|48
1622837550000|2021-06-04 20:12:30|82691.7|82641.7|82697.9|82647.9|82697.9|82647.9|82680.6|82630.6|56
1622837560000|2021-06-04 20:12:40|82698.6|82648.6|82701.2|82651.2|82704.8|82654.8|82689.1|82639.1|64
1622837570000|2021-06-04 20:12:50|82701.4|82651.4|82705.4|82655.4|82711.5|82661.5|82701.4|82651.4|46
1622837580000|2021-06-04 20:13:00|82704.8|82654.8|82696.8|82646.8|82713.4|82663.4|82696.8|82646.8|70
1622837590000|2021-06-04 20:13:10|82697|82647|82699.5|82649.5|82700.7|82650.7|82695.6|82645.6|49
1622837600000|2021-06-04 20:13:20|82699.3|82649.3|82698|82648|82699.4|82649.4|82697.5|82647.5|32
1622837610000|2021-06-04 20:13:30|82699|82649|82699.4|82649.4|82699.5|82649.5|82697.8|82647.8|17
1622837620000|2021-06-04 20:13:40|82699.1|82649.1|82698.8|82648.8|82699.3|82649.3|82698.1|82648.1|16
1622837630000|2021-06-04 20:13:50|82698|82648|82697.7|82647.7|82698.6|82648.6|82697.4|82647.4|18
1622837640000|2021-06-04 20:14:00|82697.4|82647.4|82694.9|82644.9|82698.8|82648.8|82694.9|82644.9|38
1622837650000|2021-06-04 20:14:10|82694.7|82644.7|82692.8|82642.8|82696.4|82646.4|82690.8|82640.8|35
1622837660000|2021-06-04 20:14:20|82693.3|82643.3|82701.2|82651.2|82701.2|82651.2|82688.1|82638.1|68
1622837670000|2021-06-04 20:14:30|82700.9|82650.9|82704.8|82654.8|82710.4|82660.4|82698.5|82648.5|76
1622837680000|2021-06-04 20:14:40|82705.2|82655.2|82723.2|82673.2|82724.5|82674.5|82703.3|82653.3|79
1622837690000|2021-06-04 20:14:50|82723.3|82673.3|82734.5|82684.5|82736.8|82686.8|82721.5|82671.5|65
1622837700000|2021-06-04 20:15:00|82734.3|82684.3|82733.8|82683.8|82736|82686|82733.4|82683.4|49
1622837710000|2021-06-04 20:15:10|82733.2|82683.2|82738.5|82688.5|82740.1|82690.1|82732.8|82682.8|57
1622837720000|2021-06-04 20:15:20|82737.8|82687.8|82739.2|82689.2|82740.1|82690.1|82737.6|82687.6|35
1622837730000|2021-06-04 20:15:30|82739.3|82689.3|82740.6|82690.6|82740.8|82690.8|82738.9|82688.9|16
1622837740000|2021-06-04 20:15:40|82740.3|82690.3|82727.1|82647.3|82740.3|82690.3|82715.1|82613.6|74
1622837750000|2021-06-04 20:15:50|82725.9|82647|82726.7|82649.7|82737.1|82653.7|82718|82625.1|80
1622837760000|2021-06-04 20:16:00|82724.7|82646.8|82726.5|82644.7|82732.4|82650.4|82721.3|82612.6|80
1622837770000|2021-06-04 20:16:10|82726.4|82644.8|82708.1|82658.1|82726.7|82663.2|82706.2|82644.8|78
1622837780000|2021-06-04 20:16:20|82715.4|82644.4|82707.9|82657.9|82724.6|82662.5|82704.2|82639.7|67
1622837790000|2021-06-04 20:16:30|82708.3|82658.3|82711.9|82661.9|82720.5|82663.9|82706.3|82647.9|62
1622837800000|2021-06-04 20:16:40|82712.4|82662.4|82713.1|82663.1|82714.7|82664.7|82711.3|82661.3|19
1622837810000|2021-06-04 20:16:50|82712.6|82662.6|82713.8|82663.8|82713.8|82663.8|82712.6|82662.6|2
1622837820000|2021-06-04 20:17:00|82714|82664|82726.9|82676.9|82727.5|82677.5|82711.8|82661.8|36
1622837830000|2021-06-04 20:17:10|82725.1|82675.1|82726.9|82676.9|82726.9|82676.9|82724.4|82674.4|21
1622837840000|2021-06-04 20:17:20|82726.5|82676.5|82728.5|82678.5|82729.9|82679.9|82724.8|82674.8|41
1622837850000|2021-06-04 20:17:30|82727.3|82677.3|82741.8|82691.8|82741.8|82691.8|82725|82675|52
1622837860000|2021-06-04 20:17:40|82742.6|82692.6|82742.3|82692.3|82744.6|82694.6|82738.2|82688.2|43
1622837870000|2021-06-04 20:17:50|82742|82692|82744.2|82694.2|82746|82696|82741.4|82691.4|25
1622837880000|2021-06-04 20:18:00|82744.6|82694.6|82747.2|82697.2|82747.2|82697.2|82742.9|82692.9|25
1622837890000|2021-06-04 20:18:10|82746.3|82696.3|82743.6|82693.6|82748.2|82698.2|82740.4|82690.4|31
1622837900000|2021-06-04 20:18:20|82741.9|82691.9|82747.8|82697.8|82748.8|82698.8|82741.9|82691.9|20
1622837910000|2021-06-04 20:18:30|82745.9|82695.9|82746.4|82696.4|82747.8|82697.8|82745.4|82695.4|21
1622837920000|2021-06-04 20:18:40|82746.9|82696.9|82745.8|82695.8|82746.9|82696.9|82745.4|82695.4|17
1622837930000|2021-06-04 20:18:50|82745.5|82695.5|82746.9|82696.9|82747.2|82697.2|82744.9|82694.9|17
1622837940000|2021-06-04 20:19:00|82746.8|82696.8|82749.1|82699.1|82749.1|82699.1|82746.2|82696.2|16
1622837950000|2021-06-04 20:19:10|82748.8|82698.8|82749.1|82699.1|82749.8|82699.8|82748.7|82698.7|16
1622837960000|2021-06-04 20:19:20|82748.4|82698.4|82748.4|82698.4|82752.6|82702.6|82747.2|82697.2|22
1622837970000|2021-06-04 20:19:30|82747.7|82697.7|82748.8|82698.8|82750.2|82700.2|82747.5|82697.5|10
1622837980000|2021-06-04 20:19:40|82749.1|82699.1|82751.5|82701.5|82752.7|82702.7|82749.1|82699.1|10
1622837990000|2021-06-04 20:19:50|82751.2|82701.2|82747|82697|82751.2|82701.2|82746.3|82696.3|29
1622838000000|2021-06-04 20:20:00|82746.3|82696.3|82751.5|82701.5|82752.3|82702.3|82744.7|82694.7|47
1622838010000|2021-06-04 20:20:10|82749.2|82699.2|82749.8|82699.8|82753.1|82703.1|82747|82697|36
1622838020000|2021-06-04 20:20:20|82750|82700|82750.2|82700.2|82751.1|82701.1|82750|82700|10
1622838030000|2021-06-04 20:20:30|82752|82702|82748.9|82698.9|82752.8|82702.8|82748.9|82698.9|19
1622838040000|2021-06-04 20:20:40|82747.2|82697.2|82747|82697|82750.7|82700.7|82745|82695|12
1622838050000|2021-06-04 20:20:50|82746.7|82696.7|82746.2|82696.2|82748.2|82698.2|82746.2|82696.2|21
1622838060000|2021-06-04 20:21:00|82745.7|82695.7|82746|82696|82747.4|82697.4|82745.6|82695.6|13
1622838070000|2021-06-04 20:21:10|82748.4|82698.4|82749|82699|82749.8|82699.8|82746.9|82696.9|15
1622838080000|2021-06-04 20:21:20|82746|82696|82742.9|82692.9|82752|82702|82742.9|82692.9|39
1622838090000|2021-06-04 20:21:30|82743|82693|82735.2|82650.9|82747.4|82697.4|82722.2|82637|79
1622838100000|2021-06-04 20:21:40|82735.4|82657.3|82745|82665.5|82746.7|82679.9|82718.7|82635.8|80
1622838110000|2021-06-04 20:21:50|82744.6|82668.7|82735.6|82685.6|82745.9|82687.7|82727.3|82661.8|69
1622838120000|2021-06-04 20:22:00|82736.2|82686.2|82735.6|82685.6|82737.1|82687.1|82735.3|82685.3|19
1622838130000|2021-06-04 20:22:10|82735.7|82685.7|82732.6|82682.6|82736|82686|82729.6|82679.6|38
1622838140000|2021-06-04 20:22:20|82732.4|82682.4|82735|82685|82737|82687|82732.4|82682.4|32
1622838150000|2021-06-04 20:22:30|82735.4|82685.4|82742.6|82692.6|82742.6|82692.6|82735.3|82685.3|22
1622838160000|2021-06-04 20:22:40|82740.2|82690.2|82739.8|82689.8|82740.2|82690.2|82738.4|82688.4|21
1622838170000|2021-06-04 20:22:50|82740.3|82690.3|82744.4|82694.4|82745.6|82695.6|82739.6|82689.6|33
1622838180000|2021-06-04 20:23:00|82744.9|82694.9|82747.3|82697.3|82747.8|82697.8|82744.5|82694.5|28
1622838190000|2021-06-04 20:23:10|82747.2|82697.2|82746.4|82696.4|82748.3|82698.3|82746|82696|19
1622838200000|2021-06-04 20:23:20|82746.5|82696.5|82745.7|82695.7|82746.7|82696.7|82744.9|82694.9|15
1622838210000|2021-06-04 20:23:30|82746.7|82696.7|82746.8|82696.8|82747.3|82697.3|82745.2|82695.2|8
1622838220000|2021-06-04 20:23:40|82746.2|82696.2|82745.3|82695.3|82747|82697|82744.3|82694.3|13
1622838230000|2021-06-04 20:23:50|82745.2|82695.2|82746.3|82696.3|82747.3|82697.3|82744.4|82694.4|17
1622838240000|2021-06-04 20:24:00|82745.9|82695.9|82742.2|82649.5|82750.7|82698.5|82736.8|82646|54
1622838250000|2021-06-04 20:24:10|82748.1|82658.8|82725.1|82675.1|82748.1|82681.5|82719.4|82646.6|79
1622838260000|2021-06-04 20:24:20|82738.6|82688.6|82734.6|82684.6|82743|82691.5|82726|82672.9|72
1622838270000|2021-06-04 20:24:30|82733.1|82683.1|82729.9|82679.9|82733.1|82683.1|82727|82677|40
1622838280000|2021-06-04 20:24:40|82732.5|82682.5|82731.3|82681.3|82733.4|82683.4|82726.1|82676.1|17
1622838290000|2021-06-04 20:24:50|82730.7|82680.7|82729.6|82679.6|82731.9|82681.9|82726.6|82676.6|28
1622838300000|2021-06-04 20:25:00|82729|82679|82733.6|82683.6|82735.6|82685.6|82728.4|82678.4|41
1622838310000|2021-06-04 20:25:10|82734.5|82684.5|82729.4|82679.4|82734.6|82684.6|82723.6|82673.6|57
1622838320000|2021-06-04 20:25:20|82729.3|82679.3|82733.5|82683.5|82735.5|82685.5|82729.3|82679.3|20
1622838330000|2021-06-04 20:25:30|82732.8|82682.8|82739.8|82689.8|82740|82690|82730.5|82680.5|45
1622838340000|2021-06-04 20:25:40|82741.2|82691.2|82740.3|82690.3|82742.7|82692.7|82735.9|82685.9|33
1622838350000|2021-06-04 20:25:50|82741.2|82691.2|82742.3|82692.3|82746.1|82696.1|82740|82690|61
1622838360000|2021-06-04 20:26:00|82742.5|82692.5|82744.7|82694.7|82744.8|82694.8|82742.5|82692.5|27
1622838370000|2021-06-04 20:26:10|82744.4|82694.4|82743.9|82693.9|82744.6|82694.6|82743|82693|18
1622838380000|2021-06-04 20:26:20|82744.1|82694.1|82747|82697|82747.1|82697.1|82743.6|82693.6|31
1622838390000|2021-06-04 20:26:30|82746.7|82696.7|82749.1|82699.1|82750.2|82700.2|82746|82696|30
1622838400000|2021-06-04 20:26:40|82749|82699|82746.2|82696.2|82749.3|82699.3|82745.3|82695.3|26
1622838410000|2021-06-04 20:26:50|82747.2|82697.2|82746.3|82696.3|82747.5|82697.5|82745.4|82695.4|12
1622838420000|2021-06-04 20:27:00|82746.2|82696.2|82747.1|82697.1|82747.1|82697.1|82745.2|82695.2|23
1622838430000|2021-06-04 20:27:10|82747|82697|82748.5|82698.5|82748.9|82698.9|82745.3|82695.3|14
1622838440000|2021-06-04 20:27:20|82747.9|82697.9|82745.9|82695.9|82748.8|82698.8|82745.3|82695.3|20
1622838450000|2021-06-04 20:27:30|82745.7|82695.7|82745.8|82695.8|82748.8|82698.8|82745.3|82695.3|20
1622838460000|2021-06-04 20:27:40|82746.6|82696.6|82746.1|82696.1|82746.7|82696.7|82744.6|82694.6|7
1622838470000|2021-06-04 20:27:50|82746.7|82696.7|82744.6|82694.6|82746.7|82696.7|82744.6|82694.6|7
1622838480000|2021-06-04 20:28:00|82745.8|82695.8|82745.9|82695.9|82746.6|82696.6|82745.8|82695.8|6
1622838490000|2021-06-04 20:28:10|82747|82697|82747.1|82697.1|82747.6|82697.6|82746.9|82696.9|7
1622838500000|2021-06-04 20:28:20|82747.7|82697.7|82743.3|82693.3|82748.1|82698.1|82743.3|82693.3|6
1622838510000|2021-06-04 20:28:30|82744.2|82694.2|82749.4|82699.4|82749.7|82699.7|82744.2|82694.2|23
1622838520000|2021-06-04 20:28:40|82748.9|82698.9|82748.3|82698.3|82750.2|82700.2|82747.5|82697.5|13
1622838530000|2021-06-04 20:28:50|82748.8|82698.8|82753.6|82703.6|82753.6|82703.6|82748.3|82698.3|18
1622838540000|2021-06-04 20:29:00|82753.5|82703.5|82753.3|82703.3|82754|82704|82751.6|82701.6|33
1622838550000|2021-06-04 20:29:10|82752.7|82702.7|82757.4|82707.4|82757.6|82707.6|82752.7|82702.7|29
1622838560000|2021-06-04 20:29:20|82757.3|82707.3|82754.4|82704.4|82758|82708|82753.2|82703.2|27
1622838570000|2021-06-04 20:29:30|82754.2|82704.2|82755.3|82705.3|82758.6|82708.6|82754.2|82704.2|41
1622838580000|2021-06-04 20:29:40|82755|82705|82754.2|82704.2|82758.7|82708.7|82754.2|82704.2|25
1622838590000|2021-06-04 20:29:50|82753.4|82703.4|82757.9|82707.9|82757.9|82707.9|82753.4|82703.4|28
1622838600000|2021-06-04 20:30:00|82755.8|82705.8|82747.2|82697.2|82755.9|82705.9|82745.9|82695.9|66
1622838610000|2021-06-04 20:30:10|82748.1|82698.1|82746|82696|82749.3|82699.3|82746|82696|23
1622838620000|2021-06-04 20:30:20|82745.8|82695.8|82745.9|82695.9|82746|82696|82745.5|82695.5|9
1622838630000|2021-06-04 20:30:30|82750.1|82700.1|82745.7|82695.7|82750.9|82700.9|82744.2|82694.2|35
1622838640000|2021-06-04 20:30:40|82745.8|82695.8|82742.8|82692.8|82745.8|82695.8|82742.6|82692.6|16
1622838650000|2021-06-04 20:30:50|82742.4|82692.4|82741.8|82691.8|82745|82695|82740.5|82690.5|32
1622838660000|2021-06-04 20:31:00|82742.4|82692.4|82745.4|82695.4|82747.2|82697.2|82741.3|82691.3|27
1622838670000|2021-06-04 20:31:10|82746.3|82696.3|82744.9|82694.9|82746.3|82696.3|82741.9|82691.9|52
1622838680000|2021-06-04 20:31:20|82745.1|82695.1|82745.6|82695.6|82750.7|82700.7|82744.8|82694.8|58
1622838690000|2021-06-04 20:31:30|82745.7|82695.7|82743.7|82693.7|82745.8|82695.8|82743.5|82693.5|20
1622838700000|2021-06-04 20:31:40|82743.2|82693.2|82754.9|82659.7|82760.4|82693.2|82729.2|82629.9|66
1622838710000|2021-06-04 20:31:50|82750.3|82662.9|82739.1|82656.1|82761.8|82672.3|82719.9|82637.4|78
1622838720000|2021-06-04 20:32:00|82736.8|82657|82713|82663|82739.8|82670.2|82712.4|82651.2|55
1622838730000|2021-06-04 20:32:10|82712.8|82662.8|82709.9|82659.9|82712.8|82662.8|82709.4|82659.4|31
1622838740000|2021-06-04 20:32:20|82710.1|82660.1|82709.7|82659.7|82712.3|82662.3|82704.4|82654.4|30
1622838750000|2021-06-04 20:32:30|82709.4|82659.4|82728.7|82678.7|82741.6|82691.6|82709|82659|44
1622838760000|2021-06-04 20:32:40|82728.6|82678.6|82735.8|82685.8|82743.5|82693.5|82727.3|82677.3|32
1622838770000|2021-06-04 20:32:50|82735.6|82685.6|82737.1|82687.1|82745.6|82695.6|82735.6|82685.6|27
1622838780000|2021-06-04 20:33:00|82736.1|82686.1|82736.8|82686.8|82737.5|82687.5|82736.1|82686.1|19
1622838790000|2021-06-04 20:33:10|82737|82687|82737.2|82687.2|82737.4|82687.4|82736.8|82686.8|6
1622838800000|2021-06-04 20:33:20|82736.5|82686.5|82736.8|82686.8|82737.3|82687.3|82736.5|82686.5|21
1622838810000|2021-06-04 20:33:30|82736.9|82686.9|82738.7|82688.7|82740.1|82690.1|82736.9|82686.9|24
1622838820000|2021-06-04 20:33:40|82738.6|82688.6|82739.2|82689.2|82740.7|82690.7|82738.3|82688.3|11
1622838830000|2021-06-04 20:33:50|82739.5|82689.5|82738.9|82688.9|82740.1|82690.1|82738.9|82688.9|9
1622838840000|2021-06-04 20:34:00|82738.8|82688.8|82739|82689|82739|82689|82737.7|82687.7|9
1622838850000|2021-06-04 20:34:10|82739.2|82689.2|82738.9|82688.9|82739.3|82689.3|82738.9|82688.9|6
1622838860000|2021-06-04 20:34:20|82739.4|82689.4|82737.6|82687.6|82739.4|82689.4|82737.6|82687.6|6
1622838870000|2021-06-04 20:34:30|82736.7|82686.7|82739.8|82689.8|82739.8|82689.8|82736.7|82686.7|22
1622838880000|2021-06-04 20:34:40|82739.6|82689.6|82739.7|82689.7|82741.8|82691.8|82739|82689|28
1622838890000|2021-06-04 20:34:50|82739.2|82689.2|82738.2|82688.2|82739.2|82689.2|82737.8|82687.8|19
1622838900000|2021-06-04 20:35:00|82738.4|82688.4|82737.2|82687.2|82738.5|82688.5|82737.1|82687.1|9
1622838910000|2021-06-04 20:35:10|82737|82687|82737.6|82687.6|82739.4|82689.4|82737|82687|29
1622838920000|2021-06-04 20:35:20|82737.8|82687.8|82738.3|82688.3|82738.3|82688.3|82737.8|82687.8|13
1622838930000|2021-06-04 20:35:30|82738.7|82688.7|82739.5|82689.5|82739.8|82689.8|82738.2|82688.2|30
1622838940000|2021-06-04 20:35:40|82739.3|82689.3|82743.6|82693.6|82744.2|82694.2|82738.6|82688.6|26
1622838950000|2021-06-04 20:35:50|82744.4|82694.4|82743.7|82693.7|82744.4|82694.4|82742.4|82692.4|30
1622838960000|2021-06-04 20:36:00|82743.6|82693.6|82742.3|82692.3|82743.9|82693.9|82742.2|82692.2|20
1622838970000|2021-06-04 20:36:10|82742.2|82692.2|82741.2|82691.2|82743.9|82693.9|82741.1|82691.1|20
1622838980000|2021-06-04 20:36:20|82741.4|82691.4|82743|82693|82743|82693|82741.2|82691.2|18
1622838990000|2021-06-04 20:36:30|82743.2|82693.2|82741.9|82691.9|82743.5|82693.5|82741.5|82691.5|35
1622839000000|2021-06-04 20:36:40|82741.6|82691.6|82741.9|82691.9|82743.3|82693.3|82738.8|82688.8|38
1622839010000|2021-06-04 20:36:50|82742.3|82692.3|82741.4|82691.4|82742.7|82692.7|82741|82691|24
1622839020000|2021-06-04 20:37:00|82741.2|82691.2|82745.7|82695.7|82746|82696|82740.2|82690.2|50
1622839030000|2021-06-04 20:37:10|82744.2|82694.2|82782.7|82703.1|82826.2|82728.4|82744.2|82682|80
1622839040000|2021-06-04 20:37:20|82779.3|82702.4|82791.4|82714.1|82793.6|82728|82767.5|82700.8|80
1622839050000|2021-06-04 20:37:30|82792|82718.3|82791.2|82717.4|82793.6|82733.7|82779.6|82715.6|56
1622839060000|2021-06-04 20:37:40|82791.7|82718.1|82779.8|82729.8|82794.2|82732.6|82778.4|82716.2|50
1622839070000|2021-06-04 20:37:50|82780.6|82730.6|82784.6|82734.6|82785.9|82735.9|82778.8|82728.8|56
1622839080000|2021-06-04 20:38:00|82785.8|82735.8|82782.4|82732.4|82785.8|82735.8|82779.7|82729.7|67
1622839090000|2021-06-04 20:38:10|82782.7|82732.7|82783.5|82733.5|82784.2|82734.2|82778.2|82728.2|45
1623009600000|2021-06-06 20:00:00|82788.5|82657.5|82788.5|82657.5|82788.5|82657.5|82788.5|82657.5|1
1623013150000|2021-06-06 20:59:10|83027.2|82891.2|83013.9|82877.9|83027.5|82891.5|83013.9|82877.9|6
1623013160000|2021-06-06 20:59:20|83027.8|82891.8|83015|82879|83027.8|82891.8|83015|82879|3
1623013170000|2021-06-06 20:59:30|83026.1|82890.1|83027|82891|83027|82891|83026.1|82890.1|2
1623013190000|2021-06-06 20:59:50|83023.6|82887.6|83000.3|82864.3|83026.1|82890.1|83000.3|82864.3|3
1623013200000|2021-06-06 21:00:00|82989.5|82853.5|82989.5|82853.5|82989.5|82853.5|82989.5|82853.5|1
1623013220000|2021-06-06 21:00:20|83027.1|82891.1|83001.4|82865.4|83027.1|82891.1|83001.4|82865.4|2
1623013230000|2021-06-06 21:00:30|82984|82848|83003.9|82867.9|83003.9|82867.9|82984|82848|2
1623013240000|2021-06-06 21:00:40|83009.3|82873.3|83009.3|82873.3|83009.3|82873.3|83009.3|82873.3|1
1623013260000|2021-06-06 21:01:00|83018.5|82882.5|83018.5|82882.5|83018.5|82882.5|83018.5|82882.5|1
1623013270000|2021-06-06 21:01:10|83019.3|82883.3|82973|82837|83019.3|82883.3|82973|82837|2
1623013280000|2021-06-06 21:01:20|82984.1|82848.1|82984.1|82848.1|82984.1|82848.1|82984.1|82848.1|1
1623013290000|2021-06-06 21:01:30|83009.3|82873.3|83009.3|82873.3|83009.3|82873.3|83009.3|82873.3|1
1623013300000|2021-06-06 21:01:40|83004.5|82868.5|83004.5|82868.5|83004.5|82868.5|83004.5|82868.5|1
1623013320000|2021-06-06 21:02:00|83019.7|82883.7|83004.4|82868.4|83019.7|82883.7|83004.4|82868.4|2
1623013380000|2021-06-06 21:03:00|83026.5|82890.5|83026.5|82890.5|83026.5|82890.5|83026.5|82890.5|1
1623013390000|2021-06-06 21:03:10|83019.5|82883.5|83012.5|82876.5|83026.5|82890.5|83012.5|82876.5|3
1623013430000|2021-06-06 21:03:50|83003.9|82867.9|83003.9|82867.9|83003.9|82867.9|83003.9|82867.9|1
1623013440000|2021-06-06 21:04:00|83013|82877|83013|82877|83013|82877|83013|82877|1
1623013490000|2021-06-06 21:04:50|83004.2|82868.2|83004.2|82868.2|83004.2|82868.2|83004.2|82868.2|1
1623013500000|2021-06-06 21:05:00|83012|82876|83023.3|82887.3|83027|82891|82999.5|82863.5|7
1623013510000|2021-06-06 21:05:10|83026.4|82890.4|83012|82876|83026.4|82890.4|83012|82876|2
1623013520000|2021-06-06 21:05:20|83012.5|82876.5|83013.2|82877.2|83014.5|82878.5|83012.5|82876.5|4
1623013530000|2021-06-06 21:05:30|83017.9|82881.9|83006.9|82870.9|83017.9|82881.9|82939.2|82803.2|3
1623013540000|2021-06-06 21:05:40|83001|82865|82989.8|82853.8|83025.9|82889.9|82989.8|82853.8|11
1623013550000|2021-06-06 21:05:50|82998.8|82862.8|83001.2|82865.2|83001.2|82865.2|82998.8|82862.8|2
1623013580000|2021-06-06 21:06:20|83000.9|82864.9|83000.9|82864.9|83000.9|82864.9|83000.9|82864.9|1
1623013590000|2021-06-06 21:06:30|83001.2|82865.2|83001.2|82865.2|83001.2|82865.2|83001.2|82865.2|1
1623013600000|2021-06-06 21:06:40|83000|82864|82981.3|82845.3|83000|82864|82981.3|82845.3|2
1623013610000|2021-06-06 21:06:50|82938.7|82802.7|82921.1|82785.1|82938.7|82802.7|82921.1|82785.1|2
1623013720000|2021-06-06 21:08:40|82910.8|82774.8|82910.8|82774.8|82910.8|82774.8|82910.8|82774.8|1
1623013750000|2021-06-06 21:09:10|82935|82799|82989|82853|82991|82855|82935|82799|5
1623013760000|2021-06-06 21:09:20|82983.8|82847.8|82958.1|82822.1|82988.7|82852.7|82957.9|82821.9|8
1623013770000|2021-06-06 21:09:30|82969.9|82833.9|82969.9|82833.9|82969.9|82833.9|82969.9|82833.9|1
1623013780000|2021-06-06 21:09:40|82901|82765|82926.2|82790.2|82930.2|82794.2|82901|82765|4
1623013790000|2021-06-06 21:09:50|82924.7|82788.7|82883.4|82747.4|82924.7|82788.7|82883.4|82747.4|3
1623013800000|2021-06-06 21:10:00|82993.5|82857.5|82944.5|82808.5|82993.5|82857.5|82897.8|82761.8|4
1623013810000|2021-06-06 21:10:10|82959.4|82823.4|82984.2|82848.2|82984.2|82848.2|82958.9|82822.9|3
1623013820000|2021-06-06 21:10:20|82991.7|82855.7|83000.5|82864.5|83000.5|82864.5|82991.7|82855.7|2
1623013860000|2021-06-06 21:11:00|82995.1|82859.1|82995.1|82859.1|82995.1|82859.1|82995.1|82859.1|1
1623013930000|2021-06-06 21:12:10|82998.7|82862.7|83000.9|82864.9|83002.3|82866.3|82998.7|82862.7|5
1623013990000|2021-06-06 21:13:10|82987.4|82851.4|82959.8|82823.8|82987.4|82851.4|82959.8|82823.8|4
1623014000000|2021-06-06 21:13:20|82961.2|82825.2|82916.4|82780.4|82961.2|82825.2|82916|82780|7
1623014100000|2021-06-06 21:15:00|82917.7|82781.7|82915.8|82779.8|82917.7|82781.7|82915.8|82779.8|2
1623014160000|2021-06-06 21:16:00|82914.5|82778.5|82907.8|82771.8|82914.5|82778.5|82907.8|82771.8|2
1623014170000|2021-06-06 21:16:10|82906.8|82770.8|82906.8|82770.8|82906.8|82770.8|82906.8|82770.8|1
1623014220000|2021-06-06 21:17:00|82907.4|82771.4|82906.8|82770.8|82907.4|82771.4|82906.8|82770.8|2
1623014250000|2021-06-06 21:17:30|82907.4|82771.4|82904|82768|82910.8|82774.8|82903.7|82767.7|5
1623014260000|2021-06-06 21:17:40|82903.7|82767.7|82903.7|82767.7|82903.7|82767.7|82903.7|82767.7|1
1623014280000|2021-06-06 21:18:00|82906.8|82770.8|82906.8|82770.8|82906.8|82770.8|82906.8|82770.8|1
1623014290000|2021-06-06 21:18:10|82900.2|82764.2|82900.2|82764.2|82900.2|82764.2|82900.2|82764.2|1
1623014340000|2021-06-06 21:19:00|82900.5|82764.5|82900.2|82764.2|82900.5|82764.5|82900.2|82764.2|2
1623014470000|2021-06-06 21:21:10|82900.5|82764.5|82900.5|82764.5|82900.5|82764.5|82900.5|82764.5|1
1623014480000|2021-06-06 21:21:20|82900.2|82764.2|82900.2|82764.2|82900.2|82764.2|82900.2|82764.2|1
1623014780000|2021-06-06 21:26:20|82900.5|82764.5|82900.5|82764.5|82900.5|82764.5|82900.5|82764.5|1
1623014790000|2021-06-06 21:26:30|82900.2|82764.2|82900.2|82764.2|82900.2|82764.2|82900.2|82764.2|1
1623014800000|2021-06-06 21:26:40|82900.5|82764.5|82900.5|82764.5|82900.5|82764.5|82900.5|82764.5|1
1623014810000|2021-06-06 21:26:50|82900.2|82764.2|82900.2|82764.2|82900.2|82764.2|82900.2|82764.2|1
1623015000000|2021-06-06 21:30:00|82898.3|82762.3|82898.3|82762.3|82898.3|82762.3|82898.3|82762.3|1
1623015010000|2021-06-06 21:30:10|82898.6|82762.6|82899.2|82763.2|82899.2|82763.2|82898.6|82762.6|2
1623015080000|2021-06-06 21:31:20|82899.4|82763.4|82899.4|82763.4|82899.4|82763.4|82898.8|82762.8|3
1623015090000|2021-06-06 21:31:30|82898.8|82762.8|82899.4|82763.4|82899.4|82763.4|82898.8|82762.8|6
1623015100000|2021-06-06 21:31:40|82898.8|82762.8|82899.4|82763.4|82899.4|82763.4|82898.8|82762.8|2
1623015110000|2021-06-06 21:31:50|82898.8|82762.8|82905.6|82769.6|82907.3|82771.3|82898.8|82762.8|6
1623015150000|2021-06-06 21:32:30|82907.3|82771.3|82907.3|82771.3|82907.3|82771.3|82907.3|82771.3|1
1623015190000|2021-06-06 21:33:10|82914.2|82778.2|82914.2|82778.2|82914.2|82778.2|82914.2|82778.2|1
1623015210000|2021-06-06 21:33:30|82907.3|82771.3|82907.3|82771.3|82907.3|82771.3|82907.3|82771.3|1
1623015230000|2021-06-06 21:33:50|82905.5|82769.5|82907.3|82771.3|82907.3|82771.3|82905.5|82769.5|3
1623015310000|2021-06-06 21:35:10|82976.5|82840.5|82976.5|82840.5|82976.5|82840.5|82976.5|82840.5|1
1623015320000|2021-06-06 21:35:20|82907.9|82771.9|82938.4|82802.4|82938.4|82802.4|82907.9|82771.9|6
1623015330000|2021-06-06 21:35:30|82919.3|82783.3|82916.2|82780.2|82926.2|82790.2|82916.2|82780.2|7
1623015340000|2021-06-06 21:35:40|82914.6|82778.6|82940.1|82804.1|82940.1|82804.1|82911.6|82775.6|4
1623015350000|2021-06-06 21:35:50|82977.5|82841.5|82977.5|82841.5|82977.5|82841.5|82977.5|82841.5|1
1623015360000|2021-06-06 21:36:00|82912.4|82776.4|82912.2|82776.2|82912.4|82776.4|82912.2|82776.2|2
1623015380000|2021-06-06 21:36:20|82977.5|82841.5|82977.5|82841.5|82977.5|82841.5|82977.5|82841.5|1
1623015460000|2021-06-06 21:37:40|82977|82841|82977|82841|82977|82841|82977|82841|1
1623015540000|2021-06-06 21:39:00|82976.5|82840.5|82976.5|82840.5|82976.5|82840.5|82976.5|82840.5|1
1623015600000|2021-06-06 21:40:00|82911.6|82775.6|82912.2|82776.2|82912.2|82776.2|82911.6|82775.6|2
1623015610000|2021-06-06 21:40:10|82911.6|82775.6|82912.2|82776.2|82912.2|82776.2|82911.6|82775.6|4
1623015620000|2021-06-06 21:40:20|82911.6|82775.6|82912.2|82776.2|82912.2|82776.2|82911.6|82775.6|2
1623015630000|2021-06-06 21:40:30|82940.2|82804.2|82912.9|82776.9|82940.2|82804.2|82912.3|82776.3|3
1623015640000|2021-06-06 21:40:40|82911.8|82775.8|82976.5|82840.5|82976.5|82840.5|82911.8|82775.8|4
1623015650000|2021-06-06 21:40:50|82911.8|82775.8|82912.2|82776.2|82912.4|82776.4|82911.6|82775.6|5
1623015660000|2021-06-06 21:41:00|82911.6|82775.6|82912.2|82776.2|82912.2|82776.2|82911.6|82775.6|2
1623015670000|2021-06-06 21:41:10|82911.6|82775.6|82912.2|82776.2|82912.2|82776.2|82911.6|82775.6|2
1623015680000|2021-06-06 21:41:20|82911.6|82775.6|82912.2|82776.2|82912.2|82776.2|82911.6|82775.6|4
1623015690000|2021-06-06 21:41:30|82911.6|82775.6|82912.2|82776.2|82912.2|82776.2|82911.6|82775.6|2
1623015700000|2021-06-06 21:41:40|82911.6|82775.6|82912.2|82776.2|82912.2|82776.2|82911.6|82775.6|6
1623015710000|2021-06-06 21:41:50|82911.6|82775.6|82912.2|82776.2|82912.2|82776.2|82911.6|82775.6|4
1623015720000|2021-06-06 21:42:00|82911.6|82775.6|82911.6|82775.6|82912.2|82776.2|82911.6|82775.6|5
1623015730000|2021-06-06 21:42:10|82912.2|82776.2|82912.2|82776.2|82912.2|82776.2|82912.2|82776.2|1
1623015770000|2021-06-06 21:42:50|82911.6|82775.6|82912.2|82776.2|82912.2|82776.2|82911.6|82775.6|2
1623015780000|2021-06-06 21:43:00|82911.6|82775.6|82912.2|82776.2|82912.2|82776.2|82911.6|82775.6|2
1623015790000|2021-06-06 21:43:10|82911.6|82775.6|82912.2|82776.2|82912.2|82776.2|82911.6|82775.6|4
1623015810000|2021-06-06 21:43:30|82911.6|82775.6|82912.2|82776.2|82912.2|82776.2|82911.6|82775.6|2
1623015820000|2021-06-06 21:43:40|82911.6|82775.6|82912.2|82776.2|82912.2|82776.2|82911.6|82775.6|2
1623015830000|2021-06-06 21:43:50|82940.2|82804.2|82976.5|82840.5|82976.5|82840.5|82940.2|82804.2|2
1623015860000|2021-06-06 21:44:20|82910.3|82774.3|82912.2|82776.2|82912.2|82776.2|82910.3|82774.3|3
1623015870000|2021-06-06 21:44:30|82911.6|82775.6|82912.2|82776.2|82912.2|82776.2|82911.6|82775.6|2
1623015880000|2021-06-06 21:44:40|82911.6|82775.6|82912.2|82776.2|82912.2|82776.2|82911.6|82775.6|4
1623015890000|2021-06-06 21:44:50|82911.6|82775.6|82912.2|82776.2|82912.2|82776.2|82911.6|82775.6|2
1623015900000|2021-06-06 21:45:00|82911.6|82775.6|82894.6|82758.6|82912.2|82776.2|82894.6|82758.6|3
1623015910000|2021-06-06 21:45:10|82890.4|82754.4|82873|82737|82890.4|82754.4|82873|82737|2
1623015920000|2021-06-06 21:45:20|82846.9|82710.9|82846.9|82710.9|82846.9|82710.9|82846.9|82710.9|1
1623015930000|2021-06-06 21:45:30|82895.3|82759.3|82873|82737|82895.8|82759.8|82873|82737|4
1623015940000|2021-06-06 21:45:40|82884.2|82748.2|82880.4|82764.4|82902.8|82766.8|82880.4|82748.2|5
1623015950000|2021-06-06 21:45:50|82863|82747|82880.4|82764.4|82902.2|82786.2|82836.9|82720.9|7
1623015960000|2021-06-06 21:46:00|82888.4|82772.4|82873.4|82762.4|82888.4|82772.4|82873.4|82759.9|3
1623015980000|2021-06-06 21:46:20|82882.9|82771.9|82878.1|82767.1|82883.5|82772.5|82871.9|82760.9|5
1623015990000|2021-06-06 21:46:30|82882|82771|82878.1|82767.1|82886.7|82775.7|82867.3|82756.3|5
1623016000000|2021-06-06 21:46:40|82834.8|82723.8|82834.8|82723.8|82834.8|82723.8|82834.8|82723.8|1
1623016010000|2021-06-06 21:46:50|82886.2|82775.2|82882.3|82771.3|82887.8|82776.8|82877.6|82766.6|8
1623016020000|2021-06-06 21:47:00|82883.6|82772.6|82871.9|82760.9|82883.6|82772.6|82871.9|82760.9|3
1623016030000|2021-06-06 21:47:10|82878.1|82767.1|82884.6|82773.6|82890.4|82779.4|82860.8|82749.8|8
1623016040000|2021-06-06 21:47:20|82886.9|82775.9|82869.3|82758.3|82887.4|82776.4|82869.3|82758.3|4
1623016050000|2021-06-06 21:47:30|82875.6|82764.6|82867.3|82756.3|82885.7|82774.7|82867.3|82756.3|8
1623016060000|2021-06-06 21:47:40|82867.2|82756.2|82878.1|82767.1|82878.1|82767.1|82860.8|82749.8|4
1623016070000|2021-06-06 21:47:50|82887.8|82776.8|82866.8|82755.8|82891.1|82780.1|82866.8|82755.8|6
1623016080000|2021-06-06 21:48:00|82883.5|82772.5|82883.5|82772.5|82886.7|82775.7|82871.9|82760.9|6
1623016090000|2021-06-06 21:48:10|82899.7|82788.7|82887.9|82776.9|82899.7|82788.7|82834.8|82723.8|8
1623016100000|2021-06-06 21:48:20|82930.3|82819.3|82910.7|82799.7|82938.9|82827.9|82910.7|82799.7|8
1623016110000|2021-06-06 21:48:30|82911.1|82800.1|82952.5|82841.5|82953|82842|82909.9|82798.9|8
1623016120000|2021-06-06 21:48:40|82912|82801|82860.6|82749.6|82912.5|82801.5|82860.6|82749.6|3
1623016130000|2021-06-06 21:48:50|82877.5|82766.5|82871.8|82760.8|82886.7|82775.7|82871.8|82760.8|5
1623016140000|2021-06-06 21:49:00|82877.5|82766.5|82878|82767|82886.7|82775.7|82871.8|82760.8|7
1623016150000|2021-06-06 21:49:10|82886.1|82775.1|82890.4|82779.4|82890.4|82779.4|82871.8|82760.8|9
1623016160000|2021-06-06 21:49:20|82867.1|82756.1|82867.3|82756.3|82886.7|82775.7|82867.1|82756.1|6
1623016170000|2021-06-06 21:49:30|82871.9|82760.9|82883.5|82772.5|82883.5|82772.5|82860.9|82749.9|5
1623016180000|2021-06-06 21:49:40|82887.9|82776.9|82918.3|82807.3|82923.7|82812.7|82887.9|82776.9|4
1623016190000|2021-06-06 21:49:50|82878.3|82767.3|82879.9|82768.9|82879.9|82768.9|82878.3|82767.3|2
1623016200000|2021-06-06 21:50:00|82863|82752|82863|82752|82874|82763|82863|82752|3
1623016210000|2021-06-06 21:50:10|82837.2|82726.2|82837.2|82726.2|82837.2|82726.2|82837.2|82726.2|1
1623016220000|2021-06-06 21:50:20|82936.1|82825.1|82936.1|82825.1|82936.1|82825.1|82936.1|82825.1|1
1623016350000|2021-06-06 21:52:30|82901.8|82790.8|82925.8|82814.8|82925.8|82814.8|82901.5|82790.5|3
1623016360000|2021-06-06 21:52:40|82926.1|82815.1|82917.3|82806.3|82926.1|82815.1|82917.3|82806.3|4
1623016400000|2021-06-06 21:53:20|82894.3|82783.3|82864.6|82753.6|82894.3|82783.3|82864.6|82753.6|3
1623016410000|2021-06-06 21:53:30|82844.1|82733.1|82844.1|82733.1|82844.1|82733.1|82844.1|82733.1|1
1623016420000|2021-06-06 21:53:40|82894.4|82783.4|82894.3|82783.3|82905.3|82794.3|82870.4|82759.4|9
1623016430000|2021-06-06 21:53:50|82883.5|82772.5|82905.6|82794.6|82905.6|82794.6|82883.5|82772.5|4
1623016440000|2021-06-06 21:54:00|82902.8|82791.8|82902.8|82791.8|82902.8|82791.8|82902.8|82791.8|1
1623016450000|2021-06-06 21:54:10|82903.3|82792.3|82902.8|82791.8|82903.3|82792.3|82902.7|82791.7|3
1623016460000|2021-06-06 21:54:20|82902.9|82791.9|82902.6|82791.6|82902.9|82791.9|82902.6|82791.6|2
1623016470000|2021-06-06 21:54:30|82902.4|82791.4|82903|82792|82903|82792|82902.4|82791.4|5
1623016480000|2021-06-06 21:54:40|82902.8|82791.8|82902.8|82791.8|82903|82792|82902.8|82791.8|3
1623016520000|2021-06-06 21:55:20|82904.1|82793.1|82904.1|82793.1|82904.1|82793.1|82904.1|82793.1|1
1623016530000|2021-06-06 21:55:30|82903.7|82792.7|82902.9|82791.9|82904.1|82793.1|82902.7|82791.7|5
1623016540000|2021-06-06 21:55:40|82901.8|82790.8|82900.4|82789.4|82901.8|82790.8|82900.1|82789.1|6
1623016550000|2021-06-06 21:55:50|82898.5|82787.5|82900.4|82789.4|82900.4|82789.4|82898.5|82787.5|4
1623016560000|2021-06-06 21:56:00|82898.9|82787.9|82899.9|82788.9|82899.9|82788.9|82898.5|82787.5|7
1623016570000|2021-06-06 21:56:10|82898.9|82787.9|82900.9|82789.9|82900.9|82789.9|82898.9|82787.9|2
1623016580000|2021-06-06 21:56:20|82902.6|82791.6|82903.9|82792.9|82904.1|82793.1|82902.2|82791.2|7
1623016590000|2021-06-06 21:56:30|82902.8|82791.8|82904.1|82793.1|82904.5|82793.5|82902.8|82791.8|8
1623016600000|2021-06-06 21:56:40|82903.7|82792.7|82904.1|82793.1|82904.3|82793.3|82901.9|82790.9|12
1623016610000|2021-06-06 21:56:50|82902.2|82791.2|82904.9|82793.9|82904.9|82793.9|82902.1|82791.1|10
1623016620000|2021-06-06 21:57:00|82898.1|82787.1|82898.1|82787.1|82898.1|82787.1|82898.1|82787.1|1
1623016630000|2021-06-06 21:57:10|82899.6|82788.6|82898.1|82787.1|82899.6|82788.6|82898.1|82787.1|2
1623016640000|2021-06-06 21:57:20|82903.6|82792.6|82906|82795|82906|82795|82903.6|82792.6|5
1623016650000|2021-06-06 21:57:30|82906.2|82795.2|82901.9|82790.9|82906.2|82795.2|82901.9|82790.9|10
1623016680000|2021-06-06 21:58:00|82898.8|82787.8|82901.7|82790.7|82901.7|82790.7|82898.4|82787.4|5
1623016690000|2021-06-06 21:58:10|82903.4|82792.4|82903|82792|82903.4|82792.4|82901.9|82790.9|9
1623016700000|2021-06-06 21:58:20|82902.6|82791.6|82903.1|82792.1|82903.1|82792.1|82902.2|82791.2|8
1623016710000|2021-06-06 21:58:30|82901.6|82790.6|82904.2|82793.2|82904.9|82793.9|82901.6|82790.6|6
1623016720000|2021-06-06 21:58:40|82904.9|82793.9|82903.9|82792.9|82904.9|82793.9|82902.5|82791.5|9
1623016730000|2021-06-06 21:58:50|82901|82790|82904.3|82793.3|82905.5|82794.5|82900.8|82789.8|8
1623016740000|2021-06-06 21:59:00|82901.8|82790.8|82901.9|82790.9|82903|82792|82901.4|82790.4|12
1623016750000|2021-06-06 21:59:10|82900.7|82789.7|82902.8|82791.8|82902.8|82791.8|82900.7|82789.7|5
1623016760000|2021-06-06 21:59:20|82902.4|82791.4|82919.8|82808.8|82919.8|82808.8|82901.4|82790.4|12
1623016770000|2021-06-06 21:59:30|82928.1|82817.1|82910.4|82799.4|82928.1|82817.1|82907.2|82796.2|19
1623016780000|2021-06-06 21:59:40|82901.2|82790.2|82908.6|82797.6|82914.2|82803.2|82897.4|82786.4|8
1623016800000|2021-06-06 22:00:00|82903.6|82792.6|82871.3|82760.3|82903.6|82792.6|82871.3|82760.3|48
1623016810000|2021-06-06 22:00:10|82872|82761|82885.8|82774.8|82900.8|82789.8|82869.2|82758.2|59
1623016820000|2021-06-06 22:00:20|82885.9|82774.9|82880.9|82769.9|82898.3|82787.3|82868|82757|43
1623016830000|2021-06-06 22:00:30|82884.6|82773.6|82885.9|82774.9|82889.6|82778.6|82868.6|82757.6|57
1623016840000|2021-06-06 22:00:40|82886.7|82775.7|82896.5|82785.5|82905.7|82794.7|82873.9|82762.9|79
1623016850000|2021-06-06 22:00:50|82894.2|82783.2|82889.7|82778.7|82900.2|82789.2|82882.4|82771.4|78
1623016860000|2021-06-06 22:01:00|82886.1|82775.1|82886.5|82775.5|82889.4|82778.4|82873.4|82762.4|79
1623016870000|2021-06-06 22:01:10|82888|82777|82887.6|82776.6|82891.4|82780.4|82875.7|82764.7|78
1623016880000|2021-06-06 22:01:20|82886|82775|82881.2|82770.2|82891.5|82780.5|82876.8|82765.8|80
1623016890000|2021-06-06 22:01:30|82881.4|82770.4|82866|82755|82890.5|82779.5|82862.4|82751.4|77
1623016900000|2021-06-06 22:01:40|82864.3|82753.3|82859.8|82748.8|82875.8|82764.8|82849.7|82738.7|72
1623016910000|2021-06-06 22:01:50|82858.6|82747.6|82841.9|82730.9|82860.4|82749.4|82839.2|82728.2|79
1623016920000|2021-06-06 22:02:00|82844.5|82733.5|82843|82732|82854.1|82743.1|82822.3|82711.3|79
1623016930000|2021-06-06 22:02:10|82841.6|82730.6|82847.2|82736.2|82850.7|82739.7|82836.4|82725.4|73
1623016940000|2021-06-06 22:02:20|82843.2|82732.2|82838.1|82727.1|82848.3|82737.3|82827.3|82716.3|78
1623016950000|2021-06-06 22:02:30|82837.9|82726.9|82832.1|82721.1|82843.1|82732.1|82825.7|82714.7|77
1623016960000|2021-06-06 22:02:40|82833.3|82722.3|82825.8|82714.8|82841.5|82730.5|82814.2|82703.2|79
1623016970000|2021-06-06 22:02:50|82826.3|82715.3|82800.5|82689.5|82827.4|82716.4|82779.3|82668.3|75
1623016980000|2021-06-06 22:03:00|82800.2|82689.2|82766.4|82655.4|82800.2|82689.2|82752.5|82641.5|72
1623016990000|2021-06-06 22:03:10|82767.4|82656.4|82767.8|82656.8|82773.7|82662.7|82746.4|82635.4|70
1623017000000|2021-06-06 22:03:20|82764.5|82653.5|82747.6|82636.6|82768.4|82657.4|82733.8|82622.8|61
1623017010000|2021-06-06 22:03:30|82748|82637|82745.7|82634.7|82751.7|82640.7|82739.7|82628.7|48
1623017020000|2021-06-06 22:03:40|82745.6|82634.6|82749.3|82638.3|82759.1|82648.1|82740.5|82629.5|57
1623017030000|2021-06-06 22:03:50|82747.9|82636.9|82738.8|82688.8|82768.3|82688.8|82738.8|82632.5|48
1623017040000|2021-06-06 22:04:00|82748.7|82650.6|82749.9|82640.8|82762.9|82685.3|82723.9|82637.9|25
1623017050000|2021-06-06 22:04:10|82749.6|82638.6|82749.6|82638.6|82752.6|82641.6|82744.5|82633.5|17
1623017060000|2021-06-06 22:04:20|82749.5|82638.5|82799.4|82688.4|82801.1|82690.1|82748|82637|49
1623017070000|2021-06-06 22:04:30|82797|82686|82838.2|82727.2|82845|82734|82778.5|82667.5|64
1623017080000|2021-06-06 22:04:40|82837.7|82726.7|82899.1|82788.1|82899.4|82788.4|82837.7|82726.7|41
1623017090000|2021-06-06 22:04:50|82898.7|82787.7|82899.9|82788.9|82900.1|82789.1|82898.7|82787.7|8
1623017100000|2021-06-06 22:05:00|82891.5|82795.5|82897.2|82786.2|82899.2|82795.5|82891.5|82785.5|15
1623017110000|2021-06-06 22:05:10|82897.4|82786.4|82935|82824|82935|82824|82897.2|82786.2|37
1623017120000|2021-06-06 22:05:20|82934.6|82823.6|82930.7|82819.7|82935.3|82824.3|82929.8|82818.8|20
1623017130000|2021-06-06 22:05:30|82930.9|82819.9|82928.7|82817.7|82933|82822|82928.7|82817.7|22
1623017140000|2021-06-06 22:05:40|82928.8|82817.8|82924.6|82813.6|82929.8|82818.8|82924.2|82813.2|22
1623017150000|2021-06-06 22:05:50|82924.8|82813.8|82926.6|82815.6|82927.5|82816.5|82922.7|82811.7|22
1623017160000|2021-06-06 22:06:00|82921|82810|82914.3|82803.3|82921.2|82810.2|82912.2|82801.2|32
1623017170000|2021-06-06 22:06:10|82914.7|82803.7|82911.9|82800.9|82920|82809|82911.9|82800.9|17
1623017180000|2021-06-06 22:06:20|82912.3|82801.3|82916.7|82805.7|82919.2|82808.2|82911.4|82800.4|22
1623017190000|2021-06-06 22:06:30|82916.6|82805.6|82917.2|82806.2|82917.8|82806.8|82911.8|82800.8|18
1623017200000|2021-06-06 22:06:40|82915.6|82804.6|82906.9|82795.9|82918.1|82807.1|82905.5|82794.5|36
1623017210000|2021-06-06 22:06:50|82906.4|82795.4|82909.8|82798.8|82915.8|82804.8|82906.4|82795.4|19
1623017220000|2021-06-06 22:07:00|82909.9|82798.9|82910.3|82799.3|82915.8|82804.8|82908.9|82797.9|21
1623017230000|2021-06-06 22:07:10|82906.8|82795.8|82883.5|82772.5|82906.8|82795.8|82881.2|82770.2|29
1623017240000|2021-06-06 22:07:20|82883.6|82772.6|82874.3|82763.3|82883.6|82772.6|82871.6|82760.6|43
1623017250000|2021-06-06 22:07:30|82873.1|82762.1|82828|82717|82874.3|82763.3|82828|82717|39
1623017260000|2021-06-06 22:07:40|82824.9|82713.9|82809.8|82698.8|82824.9|82713.9|82809.7|82698.7|56
1623017270000|2021-06-06 22:07:50|82809.3|82698.3|82805.3|82694.3|82812.4|82701.4|82801.8|82690.8|69
1623017280000|2021-06-06 22:08:00|82805.7|82694.7|82807.5|82696.5|82811.6|82700.6|82804.9|82693.9|54
1623017290000|2021-06-06 22:08:10|82808.1|82697.1|82793.9|82682.9|82810.6|82699.6|82793.9|82682.9|53
1623017300000|2021-06-06 22:08:20|82794.7|82683.7|82780.5|82669.5|82797.1|82686.1|82778.1|82669.5|44
1623017310000|2021-06-06 22:08:30|82781|82670|82784.6|82673.6|82785.1|82674.5|82776.6|82667|30
1623017320000|2021-06-06 22:08:40|82786|82675|82781.8|82670.8|82787.7|82676.7|82775.9|82664.9|36
1623017330000|2021-06-06 22:08:50|82782.4|82671.4|82779.1|82668.1|82782.4|82671.4|82769.1|82658.1|23
1623017340000|2021-06-06 22:09:00|82779.4|82668.4|82769.5|82658.5|82780.7|82669.7|82768.3|82657.3|33
1623017350000|2021-06-06 22:09:10|82768.6|82657.6|82763.5|82652.5|82768.6|82657.6|82762.7|82651.7|29
1623017360000|2021-06-06 22:09:20|82761.9|82650.9|82769.6|82658.6|82770.1|82659.1|82761.9|82650.9|33
1623017370000|2021-06-06 22:09:30|82770|82659|82772.2|82661.2|82776.6|82670.6|82765.2|82656.8|56
1623017380000|2021-06-06 22:09:40|82771.9|82660.9|82780|82669|82788.1|82677.1|82769.7|82659.2|73
1623017390000|2021-06-06 22:09:50|82779|82668|82804.4|82695.9|82805.2|82702.2|82778.8|82667.8|55
1623017400000|2021-06-06 22:10:00|82811.4|82700.4|82875|82764|82893.1|82782.1|82808|82698.4|64
1623017410000|2021-06-06 22:10:10|82879.1|82768.1|82899.3|82788.3|82900.9|82792.4|82878.5|82767.5|29
1623017420000|2021-06-06 22:10:20|82899.2|82788.2|82895.8|82802.8|82907.2|82812|82891.7|82788.2|27
1623017430000|2021-06-06 22:10:30|82894.7|82806.6|82902|82791|82911.3|82813.8|82894.7|82790.9|41
1623017440000|2021-06-06 22:10:40|82884.7|82773.7|82873.2|82762.2|82884.7|82773.7|82866.4|82755.4|41
1623017450000|2021-06-06 22:10:50|82872.9|82761.9|82879.5|82768.5|82879.8|82768.8|82872.9|82761.9|33
1623017460000|2021-06-06 22:11:00|82879.7|82768.7|82873.5|82762.5|82883.1|82772.1|82869.9|82758.9|22
1623017470000|2021-06-06 22:11:10|82874.8|82763.8|82890|82779|82890|82779|82874.8|82763.8|17
1623017480000|2021-06-06 22:11:20|82892.1|82781.1|82894.4|82783.4|82894.4|82783.4|82891.2|82780.2|17
1623017490000|2021-06-06 22:11:30|82894.1|82783.1|82893|82782|82897.2|82786.2|82890.1|82779.1|19
1623017500000|2021-06-06 22:11:40|82892.9|82781.9|82891.4|82780.4|82895.4|82784.4|82891.4|82780.4|28
1623017510000|2021-06-06 22:11:50|82892.2|82781.2|82896.4|82785.4|82896.4|82785.4|82892.2|82781.2|15
1623017520000|2021-06-06 22:12:00|82896.5|82785.5|82893.9|82789.6|82897.3|82789.6|82893.9|82783|14
1623017530000|2021-06-06 22:12:10|82896.1|82787|82896.9|82785.9|82897|82787|82894.4|82783.4|19
1623017540000|2021-06-06 22:12:20|82897|82786|82874.5|82770.4|82897|82786|82862.9|82763.9|22
1623017550000|2021-06-06 22:12:30|82871.7|82762|82880.8|82777.7|82890|82779|82838.1|82742.3|22
1623017560000|2021-06-06 22:12:40|82886.3|82778.1|82885.6|82774.6|82889.6|82778.6|82879.9|82770.8|55
1623017570000|2021-06-06 22:12:50|82887.6|82776.6|82886.4|82775.4|82888|82777.5|82884.7|82773.7|28
1623017580000|2021-06-06 22:13:00|82886.5|82775.5|82887.5|82782.4|82890.1|82782.6|82885.8|82774.8|30
1623017590000|2021-06-06 22:13:10|82890.2|82779.6|82885.5|82774.5|82890.8|82783.8|82883.8|82774.5|27
1623017600000|2021-06-06 22:13:20|82885.2|82774.2|82887.3|82778.8|82893|82782|82883.9|82774.2|35
1623017610000|2021-06-06 22:13:30|82888.5|82777.5|82885|82779.2|82894.7|82783.7|82867|82760.4|67
1623017620000|2021-06-06 22:13:40|82884.7|82779|82894.8|82784.9|82896.7|82787.8|82883.6|82776.6|59
1623017630000|2021-06-06 22:13:50|82894.3|82783.3|82896|82785|82900.7|82793|82888.7|82783.3|70
1623017640000|2021-06-06 22:14:00|82895.9|82784.9|82878.8|82793.1|82896.8|82794.6|82878|82780|50
1623017650000|2021-06-06 22:14:10|82878.6|82793|82884.8|82800.4|82895.8|82819.3|82869.3|82786.1|33
1623017660000|2021-06-06 22:14:20|82886.4|82799.5|82886.9|82802.7|82887.5|82804.1|82883.7|82797|14
1623017670000|2021-06-06 22:14:30|82886|82803|82895.3|82796.4|82896.9|82803|82885.4|82788.5|37
1623017680000|2021-06-06 22:14:40|82895.1|82797.3|82894.2|82800.5|82899.1|82805.8|82887|82793|49
1623017690000|2021-06-06 22:14:50|82897.3|82798.7|82854.5|82743.5|82897.3|82802.2|82847.6|82736.6|78
1623017700000|2021-06-06 22:15:00|82854.8|82743.8|82822.5|82711.5|82862.3|82751.3|82822.5|82711.5|73
1623017710000|2021-06-06 22:15:10|82812.4|82701.4|82811.4|82700.4|82827.5|82716.5|82803.2|82692.2|79
1623017720000|2021-06-06 22:15:20|82810.7|82699.7|82810.9|82699.9|82822.4|82711.4|82806.2|82695.2|79
1623017730000|2021-06-06 22:15:30|82811.5|82700.5|82811.9|82700.9|82828.7|82717.7|82804.4|82693.4|78
1623017740000|2021-06-06 22:15:40|82812.6|82701.6|82811.3|82700.3|82816|82705|82806.8|82695.8|71
1623017750000|2021-06-06 22:15:50|82810.5|82699.5|82809.2|82698.2|82817|82706|82804.2|82693.2|70
1623017760000|2021-06-06 22:16:00|82810.9|82699.9|82782.4|82671.4|82811.1|82700.1|82779.4|82668.4|73
1623017770000|2021-06-06 22:16:10|82782.2|82671.2|82775.9|82664.9|82783.7|82672.7|82771.8|82660.8|46
1623017780000|2021-06-06 22:16:20|82775.2|82664.2|82772.4|82661.4|82799.5|82688.5|82772|82661|43
1623017790000|2021-06-06 22:16:30|82771.4|82660.4|82768.3|82657.3|82785|82674|82764.2|82653.2|67
1623017800000|2021-06-06 22:16:40|82770|82659|82781.7|82670.7|82796|82685.8|82769.9|82658.9|80
1623017810000|2021-06-06 22:16:50|82781.6|82670.6|82779.9|82668.9|82785.5|82674.5|82767.8|82656.8|68
1623017820000|2021-06-06 22:17:00|82780.2|82669.2|82776|82665|82786|82677.7|82772.8|82661.8|71
1623017830000|2021-06-06 22:17:10|82775.6|82664.6|82772.2|82661.2|82779.7|82668.7|82770.1|82659.1|78
1623017840000|2021-06-06 22:17:20|82768.1|82657.1|82763.7|82668.1|82797.7|82691|82762|82655.1|69
1623017850000|2021-06-06 22:17:30|82768.4|82662.9|82775.9|82664.9|82777.9|82674.9|82768.4|82659.3|67
1623017860000|2021-06-06 22:17:40|82776|82665|82774|82663|82777.3|82666.3|82771.3|82660.8|68
1623017870000|2021-06-06 22:17:50|82773.7|82662.7|82770.3|82659.3|82780.1|82685.1|82768.7|82659.3|69
1623017880000|2021-06-06 22:18:00|82769.5|82658.5|82777.6|82673|82780.8|82673.2|82769.5|82658.5|62
1623017890000|2021-06-06 22:18:10|82779.6|82670.5|82792.7|82681.7|82793.3|82682.3|82773|82669.9|53
1623017900000|2021-06-06 22:18:20|82798.2|82687.2|82788.9|82677.9|82807.2|82696.2|82781.8|82670.8|78
1623017910000|2021-06-06 22:18:30|82783.1|82672.2|82875.5|82764.5|82883.2|82772.2|82777.1|82670.6|79
1623017920000|2021-06-06 22:18:40|82873.6|82762.6|82875.3|82764.3|82886.4|82775.4|82868.8|82761.7|73
1623017930000|2021-06-06 22:18:50|82875.1|82764.1|82875.8|82764.8|82880.2|82769.2|82873.4|82762.4|63
1623017940000|2021-06-06 22:19:00|82875.9|82764.9|82866.4|82763.3|82875.9|82769.6|82864.3|82760.1|29
1623017950000|2021-06-06 22:19:10|82865.1|82764|82891.3|82780.3|82894.4|82783.4|82864.6|82757.2|35
1623017960000|2021-06-06 22:19:20|82892.4|82781.4|82895.9|82784.9|82899.4|82788.4|82890|82779|62
1623017970000|2021-06-06 22:19:30|82894.3|82783.3|82886.1|82780|82899.9|82788.9|82886.1|82777.5|67
1623017980000|2021-06-06 22:19:40|82887.7|82778.7|82894.6|82783.6|82894.6|82783.6|82884.1|82778.7|32
1623017990000|2021-06-06 22:19:50|82887.3|82781.7|82888.6|82780.3|82899.4|82788.4|82886.7|82778.6|51
1623018000000|2021-06-06 22:20:00|82888.4|82780.7|82884.2|82779|82889.6|82781.7|82884.2|82777.1|28
1623018010000|2021-06-06 22:20:10|82882.6|82781|82887.7|82776.7|82887.7|82781.4|82882.6|82776.7|21
1623018020000|2021-06-06 22:20:20|82881.4|82782.5|82878.9|82781.4|82884.3|82783.5|82877.7|82776.7|18
1623018030000|2021-06-06 22:20:30|82880.1|82779.2|82893.7|82788.4|82899|82788.5|82879.8|82776|34
1623018040000|2021-06-06 22:20:40|82891.2|82791|82894|82787|82896.6|82791|82891.2|82784.2|21
1623018050000|2021-06-06 22:20:50|82895.3|82791|82893.7|82783.6|82897.6|82791|82890.8|82783.5|20
1623018060000|2021-06-06 22:21:00|82893.8|82783.7|82892.3|82787.6|82896.1|82789|82890.8|82782.4|31
1623018070000|2021-06-06 22:21:10|82892.5|82787.7|82894.2|82786.7|82894.2|82790.1|82890.3|82785.8|15
1623018080000|2021-06-06 22:21:20|82890.2|82790.9|82894.3|82785.8|82896.9|82791.2|82889.6|82783.6|20
1623018090000|2021-06-06 22:21:30|82891|82789.4|82887.1|82792.2|82891|82799.1|82882|82789.4|24
1623018100000|2021-06-06 22:21:40|82888.1|82790.6|82802.8|82691.8|82889.3|82792|82792.2|82681.2|80
1623018110000|2021-06-06 22:21:50|82793.9|82682.9|82800.6|82689.6|82804|82693|82788.3|82677.3|80
1623018120000|2021-06-06 22:22:00|82799.4|82688.4|82785|82674|82800.1|82689.1|82784|82673|53
1623018130000|2021-06-06 22:22:10|82784.5|82673.5|82783.3|82672.3|82784.5|82673.5|82783.3|82672.3|12
1623018140000|2021-06-06 22:22:20|82784.5|82673.5|82779.5|82668.5|82784.5|82673.5|82776.3|82665.3|32
1623018150000|2021-06-06 22:22:30|82779.4|82668.4|82774.2|82663.2|82780.4|82669.4|82768.5|82657.5|71
1623018160000|2021-06-06 22:22:40|82772.5|82661.5|82766.2|82655.2|82778.7|82677.4|82760.5|82655.2|63
1623018170000|2021-06-06 22:22:50|82765.8|82654.8|82768.9|82678.3|82772|82678.7|82751.1|82653.4|32
1623018180000|2021-06-06 22:23:00|82769|82677|82772.9|82683|82778.5|82683|82766.6|82663.3|50
1623018190000|2021-06-06 22:23:10|82772.1|82683.5|82755.8|82668.5|82773.9|82688.3|82741.8|82656|35
1623018200000|2021-06-06 22:23:20|82765.1|82667.3|82762.8|82672.1|82772.5|82675.4|82750.1|82658.5|77
1623018210000|2021-06-06 22:23:30|82764.4|82670.5|82768.1|82676.3|82769.7|82676.7|82761.9|82668.2|66
1623018220000|2021-06-06 22:23:40|82765.6|82677.9|82763.4|82664.6|82772.3|82679.9|82763.4|82658.9|62
1623018230000|2021-06-06 22:23:50|82763.5|82667.1|82765.3|82676.7|82775.1|82685.6|82761.9|82663.1|63
1623018240000|2021-06-06 22:24:00|82763.8|82676.2|82761.6|82672.9|82766.5|82676.2|82760.4|82668.4|46
1623018250000|2021-06-06 22:24:10|82766|82671.9|82783.8|82693.8|82799.8|82693.8|82762.3|82667.7|66
1623018260000|2021-06-06 22:24:20|82784.2|82694.1|82799|82713.3|82816|82721|82783.6|82688.8|33
1623018270000|2021-06-06 22:24:30|82796.8|82716.8|82866|82755|82895.3|82784.3|82796.5|82715.8|78
1623018280000|2021-06-06 22:24:40|82864.7|82753.7|82870|82759|82880.3|82769.3|82861.3|82750.3|62
1623018290000|2021-06-06 22:24:50|82869.8|82758.8|82873.8|82762.8|82879.2|82775.4|82869.6|82758.8|32
1623018300000|2021-06-06 22:25:00|82873.5|82762.5|82868.5|82766.6|82873.5|82767.3|82867|82762.5|20
1623018310000|2021-06-06 22:25:10|82868.4|82766.4|82869.4|82762.7|82870.4|82766.9|82864.2|82761.9|18
1623018320000|2021-06-06 22:25:20|82871.6|82762.1|82871.6|82764.1|82871.7|82767|82866.5|82761.5|31
1623018330000|2021-06-06 22:25:30|82870.8|82766|82869.1|82763.1|82873.2|82768.5|82864.9|82760.5|66
1623018340000|2021-06-06 22:25:40|82867|82762.4|82805.1|82694.1|82874.3|82764.3|82803.1|82692.1|69
1623018350000|2021-06-06 22:25:50|82806|82695|82794.9|82683.9|82806.8|82695.8|82794.9|82683.9|71
1623018360000|2021-06-06 22:26:00|82789.8|82678.8|82798|82687|82799|82688|82789.8|82678.8|72
1623018370000|2021-06-06 22:26:10|82799.3|82688.3|82790.7|82679.7|82802.1|82691.1|82789.3|82678.3|67
1623018380000|2021-06-06 22:26:20|82789.7|82678.7|82781.8|82671.2|82792.5|82681.5|82775.5|82664.5|59
1623018390000|2021-06-06 22:26:30|82774.5|82676.9|82769.6|82670.4|82778.2|82676.9|82768.9|82664.2|20
1623018400000|2021-06-06 22:26:40|82769.7|82670.5|82767.7|82658.4|82773.4|82672.1|82763.5|82654.4|35
1623018410000|2021-06-06 22:26:50|82766.9|82662.5|82763.1|82663.9|82766.9|82675.4|82756.9|82662.5|27
1623018420000|2021-06-06 22:27:00|82765.3|82663.2|82757.3|82675.1|82766.1|82676|82755.4|82662|25
1623018430000|2021-06-06 22:27:10|82760.1|82672.9|82835.1|82724.1|82838.1|82727.1|82757|82670.7|49
1623018440000|2021-06-06 22:27:20|82817|82706|82847.2|82736.2|82847.5|82736.5|82790.7|82679.7|80
1623018450000|2021-06-06 22:27:30|82842.3|82731.3|82859.4|82748.4|82870.4|82759.4|82839.6|82730.4|68
1623018460000|2021-06-06 22:27:40|82857.8|82746.8|82879.1|82768.3|82888|82777.7|82857.8|82746.8|56
1623018470000|2021-06-06 22:27:50|82882.1|82771.1|82888.1|82777.1|82890.5|82779.5|82879.1|82769.7|41
1623018480000|2021-06-06 22:28:00|82889.1|82778.1|82878.6|82767.6|82891.5|82782.7|82870.5|82766.7|70
1623018490000|2021-06-06 22:28:10|82878|82767|82873.5|82762.5|82878.5|82767.5|82866.5|82755.5|65
1623018500000|2021-06-06 22:28:20|82874.9|82763.9|82856.6|82745.6|82877.2|82766.2|82856.2|82745.2|67
1623018510000|2021-06-06 22:28:30|82856.2|82745.2|82855.5|82744.5|82860.1|82749.1|82845.4|82739.3|58
1623018520000|2021-06-06 22:28:40|82854|82743|82862.1|82751.1|82862.7|82751.7|82849|82738|75
1623018530000|2021-06-06 22:28:50|82863.5|82752.5|82857.2|82746.2|82871.2|82760.2|82856.4|82745.4|71
1623018540000|2021-06-06 22:29:00|82853.5|82742.5|82862.5|82751.5|82868.6|82757.6|82853.5|82742.5|76
1623018550000|2021-06-06 22:29:10|82861.5|82750.5|82846.3|82735.3|82866.9|82755.9|82846.3|82735.3|54
1623018560000|2021-06-06 22:29:20|82846.6|82735.6|82850.9|82739.9|82852.6|82741.6|82844.1|82734.8|42
1623018570000|2021-06-06 22:29:30|82850.7|82739.7|82840.3|82731.3|82851.2|82740.2|82840.3|82731.1|64
1623018580000|2021-06-06 22:29:40|82841|82730|82845.1|82734.1|82850.3|82740.6|82838.4|82729.6|71
1623018590000|2021-06-06 22:29:50|82848.9|82737.9|82834.8|82723.8|82852.4|82741.5|82827.7|82720.2|79
1623018600000|2021-06-06 22:30:00|82832.8|82730.6|82769.7|82669.2|82837.1|82730.6|82765.1|82659.6|65
1623018610000|2021-06-06 22:30:10|82765.3|82673.9|82775.4|82664.4|82775.9|82673.9|82764.5|82663.6|35
1623018620000|2021-06-06 22:30:20|82760.5|82672.4|82771.2|82667.3|82776.2|82679.3|82760.5|82663.6|32
1623018630000|2021-06-06 22:30:30|82771.3|82667.4|82768.2|82670|82771.8|82670|82764.2|82664.2|33
1623018640000|2021-06-06 22:30:40|82766.9|82670.3|82766.1|82674.8|82774.3|82689.1|82759.1|82666.1|29
1623018650000|2021-06-06 22:30:50|82766|82671.6|82761|82675.8|82768.8|82680.5|82758.2|82668.9|23
1623018660000|2021-06-06 22:31:00|82760.6|82674.5|82776.2|82665.2|82777.6|82678.4|82757.1|82665.2|34
1623018670000|2021-06-06 22:31:10|82776|82665|82778.7|82678.9|82786.5|82681.9|82768.3|82659.9|60
1623018680000|2021-06-06 22:31:20|82777.2|82679.3|82779.2|82668.2|82786.5|82684.1|82774.6|82668.2|55
1623018690000|2021-06-06 22:31:30|82778.1|82667.5|82772|82679.5|82787.5|82680.6|82771.8|82662.1|27
1623018700000|2021-06-06 22:31:40|82772.1|82674.3|82843.7|82732.7|82849.6|82738.6|82772.1|82669.7|78
1623018710000|2021-06-06 22:31:50|82845.7|82734.7|82854.1|82743.1|82865|82754|82822.8|82711.8|63
1623018720000|2021-06-06 22:32:00|82858.4|82747.4|82887.6|82776.6|82901.2|82790.2|82856.6|82745.6|42
1623018730000|2021-06-06 22:32:10|82887.2|82776.2|82885.7|82774.7|82892|82781|82885|82774|27
1623018740000|2021-06-06 22:32:20|82884|82773|82884.6|82773.6|82889.1|82778.1|82881.8|82770.8|42
1623018750000|2021-06-06 22:32:30|82882.6|82771.6|82891.6|82780.6|82892.3|82781.3|82882.5|82771.5|28
1623018760000|2021-06-06 22:32:40|82890.4|82779.4|82887.5|82776.5|82893.4|82782.4|82886.1|82775.1|50
1623018770000|2021-06-06 22:32:50|82885.9|82774.9|82887.3|82776.3|82890.6|82779.6|82884.7|82773.7|46
1623018780000|2021-06-06 22:33:00|82886.8|82775.8|82877.8|82766.8|82893.7|82782.7|82871.2|82760.2|64
1623018790000|2021-06-06 22:33:10|82878.7|82767.7|82872.9|82761.9|82880.7|82769.7|82868.2|82757.2|65
1623018800000|2021-06-06 22:33:20|82873.9|82762.9|82873.2|82762.2|82881.6|82770.6|82869|82758|57
1623018810000|2021-06-06 22:33:30|82872.5|82761.5|82875.4|82764.4|82876|82765|82866.5|82755.5|51
1623018820000|2021-06-06 22:33:40|82875|82764|82819.6|82708.6|82875|82764|82787.7|82676.7|43
1623018830000|2021-06-06 22:33:50|82817.1|82706.1|82819.5|82708.5|82832.6|82721.6|82801.8|82690.8|77
1623018840000|2021-06-06 22:34:00|82825.7|82714.7|82794.1|82683.1|82833.1|82722.1|82792.6|82681.6|75
1623018850000|2021-06-06 22:34:10|82792.9|82681.9|82789.4|82678.4|82795.1|82684.1|82783.7|82672.7|37
1623018860000|2021-06-06 22:34:20|82780.6|82669.6|82771.6|82660.6|82783.1|82672.1|82769.2|82658.2|19
1623018870000|2021-06-06 22:34:30|82770.5|82659.5|82776.1|82665.1|82776.1|82674.1|82759.1|82659.5|19
1623018880000|2021-06-06 22:34:40|82774.8|82663.8|82781.3|82670.3|82788.6|82677.6|82772.3|82661.3|31
1623018890000|2021-06-06 22:34:50|82782|82671|82814.9|82703.9|82826.1|82715.1|82775.9|82664.9|41
1623018900000|2021-06-06 22:35:00|82823|82712|82823|82712|82831.4|82720.4|82812.2|82701.2|74
1623018910000|2021-06-06 22:35:10|82823.5|82712.5|82823.4|82712.4|82827.1|82716.1|82816.2|82705.2|72
1623018920000|2021-06-06 22:35:20|82823.6|82712.6|82875.3|82764.3|82885|82774|82818.7|82707.7|76
1623018930000|2021-06-06 22:35:30|82875.9|82764.9|82866.1|82755.1|82877.9|82766.9|82863.6|82752.6|72
1623018940000|2021-06-06 22:35:40|82866.6|82755.6|82792.9|82681.9|82866.6|82755.6|82792.2|82681.2|40
1623018950000|2021-06-06 22:35:50|82793.4|82682.4|82785.2|82681.4|82795.2|82684.2|82783.4|82678.8|19
1623018960000|2021-06-06 22:36:00|82788.6|82677.6|82789.4|82678.4|82790.9|82679.9|82784.5|82673.5|15
1623018970000|2021-06-06 22:36:10|82790|82679|82784.7|82673.7|82790|82679|82784|82673|8
1623018980000|2021-06-06 22:36:20|82783.3|82672.3|82783.1|82672.1|82787|82676|82783.1|82672.1|17
1623018990000|2021-06-06 22:36:30|82782.6|82671.6|82788.7|82677.7|82789.8|82678.8|82781.6|82670.6|27
1623019000000|2021-06-06 22:36:40|82788.9|82677.9|82780|82669|82790.1|82679.1|82780|82669|37
1623019010000|2021-06-06 22:36:50|82779.4|82668.4|82766.2|82670.5|82785|82677.5|82764.5|82659.3|39
1623019020000|2021-06-06 22:37:00|82768.9|82665.3|82806.1|82695.1|82806.1|82695.1|82763.3|82659.2|44
1623019030000|2021-06-06 22:37:10|82820.9|82709.9|82829.7|82718.7|82829.7|82718.7|82779.9|82668.9|78
1623019040000|2021-06-06 22:37:20|82824.8|82713.8|82810.2|82699.2|82824.8|82713.8|82804.3|82693.3|74
1623019050000|2021-06-06 22:37:30|82809.5|82698.5|82878.8|82767.8|82892|82781|82807.9|82696.9|71
1623019060000|2021-06-06 22:37:40|82879|82768|82874.8|82763.8|82893.3|82782.3|82872.1|82761.1|79
1623019070000|2021-06-06 22:37:50|82873.6|82762.6|82867.3|82756.3|82885.8|82774.8|82864.5|82753.5|78
1623019080000|2021-06-06 22:38:00|82863.6|82752.6|82888|82777|82889.5|82778.5|82863.6|82752.6|66
1623019090000|2021-06-06 22:38:10|82887.1|82776.1|82890.4|82779.4|82890.4|82779.4|82883.5|82772.5|22
1623019100000|2021-06-06 22:38:20|82893.1|82782.1|82890.2|82779.2|82894.3|82783.3|82886.5|82775.5|36
1623019110000|2021-06-06 22:38:30|82890.4|82779.4|82875.3|82764.3|82891.3|82780.3|82848.6|82737.6|58
1623019120000|2021-06-06 22:38:40|82868.7|82757.7|82879|82768|82887|82776|82868.7|82757.7|76
1623019130000|2021-06-06 22:38:50|82879.5|82768.5|82871.9|82760.9|82884.9|82773.9|82871.9|82760.9|80
1623019140000|2021-06-06 22:39:00|82871.1|82760.1|82797.5|82686.5|82871.1|82760.1|82797.5|82686.5|52
1623019150000|2021-06-06 22:39:10|82797.1|82686.1|82789.6|82678.6|82797.1|82686.1|82785.2|82674.2|35
1623019160000|2021-06-06 22:39:20|82790.2|82679.2|82783.5|82672.5|82790.7|82679.7|82783.5|82672.5|24
1623019170000|2021-06-06 22:39:30|82784|82673|82773.7|82662.7|82787.5|82676.5|82773.7|82662.7|34
1623019180000|2021-06-06 22:39:40|82776|82665|82777.9|82666.9|82780.6|82669.6|82772.6|82661.6|16
1623019190000|2021-06-06 22:39:50|82777.4|82666.4|82776.8|82665.8|82784.1|82673.1|82775.3|82664.3|17
1623019200000|2021-06-06 22:40:00|82775.7|82664.7|82841.2|82730.2|82852.4|82741.4|82771.1|82660.1|44
1623019210000|2021-06-06 22:40:10|82842.8|82731.8|82836|82725|82853.3|82742.3|82821.7|82710.7|77
1623019220000|2021-06-06 22:40:20|82844.3|82733.3|82846.1|82735.1|82850.6|82739.6|82824.5|82713.5|76
1623019230000|2021-06-06 22:40:30|82850.1|82739.1|82878.3|82767.3|82882.5|82771.5|82850.1|82739.1|52
1623019240000|2021-06-06 22:40:40|82879|82768|82887.4|82776.4|82888.8|82777.8|82878.3|82767.3|15
1623019250000|2021-06-06 22:40:50|82887|82776|82833.5|82722.5|82887|82776|82819.4|82711.3|40
1623019260000|2021-06-06 22:41:00|82825.1|82714.1|82829.6|82718.6|82835.3|82724.3|82809.7|82698.7|77
1623019270000|2021-06-06 22:41:10|82832.9|82721.9|82833.3|82722.3|82835.8|82724.8|82827.7|82716.7|64
1623019280000|2021-06-06 22:41:20|82834|82723|82831|82720|82835.1|82724.1|82826.9|82715.9|41
1623019290000|2021-06-06 22:41:30|82828.4|82717.4|82825.6|82714.6|82832.7|82721.7|82824.8|82713.8|44
1623019300000|2021-06-06 22:41:40|82826.9|82715.9|82826.3|82715.3|82828.7|82717.7|82824.5|82713.5|48
1623019310000|2021-06-06 22:41:50|82828.2|82717.2|82823.2|82712.2|82829.7|82718.7|82821.8|82710.8|67
1623019320000|2021-06-06 22:42:00|82828.3|82717.3|82830.3|82719.3|82837.5|82726.5|82824.1|82713.1|68
1623019330000|2021-06-06 22:42:10|82829.8|82718.8|82832.2|82721.2|82836|82725|82827.5|82716.5|52
1623019340000|2021-06-06 22:42:20|82832|82721|82834|82723|82836.3|82725.3|82831.1|82720.1|45
1623019350000|2021-06-06 22:42:30|82833.9|82722.9|82839.9|82728.9|82851.9|82740.9|82830.2|82719.2|69
1623019360000|2021-06-06 22:42:40|82838.4|82727.4|82840.5|82729.5|82842.8|82731.8|82838.4|82727.4|30
1623019370000|2021-06-06 22:42:50|82840.4|82729.4|82839.6|82728.6|82843|82732|82839.6|82728.6|15
1623019380000|2021-06-06 22:43:00|82838.8|82727.8|82840.3|82729.3|82842.1|82731.1|82838.4|82727.4|31
1623019390000|2021-06-06 22:43:10|82837.7|82726.7|82838.3|82727.3|82842.7|82731.7|82836.6|82725.6|60
1623019400000|2021-06-06 22:43:20|82838.5|82727.5|82840.2|82729.2|82841.6|82730.6|82837.2|82726.2|61
1623019410000|2021-06-06 22:43:30|82839.2|82728.2|82834.4|82723.4|82839.9|82728.9|82833.7|82722.7|31
1623019420000|2021-06-06 22:43:40|82833.2|82722.2|82835.5|82724.5|82839.5|82728.5|82829.6|82718.6|39
1623019430000|2021-06-06 22:43:50|82836.8|82725.8|82835.7|82724.7|82838.2|82727.2|82835.6|82724.6|20
1623019440000|2021-06-06 22:44:00|82835.8|82724.8|82835.5|82724.5|82836.6|82725.6|82833.6|82722.6|22
1623019450000|2021-06-06 22:44:10|82833.5|82722.5|82836.3|82725.3|82837|82726|82831.1|82720.1|34
1623019460000|2021-06-06 22:44:20|82835.7|82724.7|82842.5|82731.5|82844.8|82733.8|82832.3|82721.3|71
1623019470000|2021-06-06 22:44:30|82843.3|82732.3|82844.1|82733.1|82855.3|82744.3|82833.6|82722.6|52
1623019480000|2021-06-06 22:44:40|82844.3|82733.3|82837.7|82726.7|82846.6|82735.6|82835.3|82724.3|34
1623019490000|2021-06-06 22:44:50|82837.4|82726.4|82837.6|82726.6|82845.9|82734.9|82832.6|82721.6|76
1623019500000|2021-06-06 22:45:00|82839.9|82728.9|82840.9|82729.9|82840.9|82729.9|82825.4|82714.4|58
1623019510000|2021-06-06 22:45:10|82841.7|82730.7|82840.1|82729.1|82841.7|82730.7|82839|82728|17
1623019520000|2021-06-06 22:45:20|82839.1|82728.1|82840.8|82729.8|82842.4|82731.4|82837.8|82726.8|37
1623019530000|2021-06-06 22:45:30|82841.1|82730.1|82840.4|82729.4|82841.2|82730.2|82839.9|82728.9|17
1623019540000|2021-06-06 22:45:40|82839.7|82728.7|82841.8|82730.8|82842.2|82731.2|82839.7|82728.7|8
1623019550000|2021-06-06 22:45:50|82841.7|82730.7|82838.9|82727.9|82842.3|82731.3|82838.9|82727.9|26
1623019560000|2021-06-06 22:46:00|82838.7|82727.7|82843|82732|82843.4|82732.4|82838.7|82727.7|33
1623019570000|2021-06-06 22:46:10|82842.9|82731.9|82843.2|82732.2|82844.1|82733.1|82842.7|82731.7|23
1623019580000|2021-06-06 22:46:20|82843.1|82732.1|82843.1|82732.1|82844.1|82733.1|82843.1|82732.1|9
1623019590000|2021-06-06 22:46:30|82843|82732|82843.3|82732.3|82844|82733|82842.3|82731.3|14
1623019600000|2021-06-06 22:46:40|82843.2|82732.2|82842.4|82731.4|82843.2|82732.2|82841.3|82730.3|30
1623019610000|2021-06-06 22:46:50|82842.3|82731.3|82843.3|82732.3|82844.7|82733.7|82842|82731|24
1623019620000|2021-06-06 22:47:00|82843.6|82732.6|82844.1|82733.1|82844.8|82733.8|82843|82732|22
1623019630000|2021-06-06 22:47:10|82843.1|82732.1|82841.9|82730.9|82843.8|82732.8|82841.6|82730.6|21
1623019640000|2021-06-06 22:47:20|82842.4|82731.4|82841.4|82730.4|82842.5|82731.5|82841.4|82730.4|6
1623019650000|2021-06-06 22:47:30|82841.5|82730.5|82841|82730|82843.6|82732.6|82840.6|82729.6|10
1623019660000|2021-06-06 22:47:40|82841.3|82730.3|82839.7|82728.7|82842|82731|82839.7|82728.7|12
1623019670000|2021-06-06 22:47:50|82840.5|82729.5|82843|82732|82843|82732|82840.5|82729.5|13
1623019680000|2021-06-06 22:48:00|82842.6|82731.6|82842.1|82731.1|82842.6|82731.6|82841.6|82730.6|8
1623019690000|2021-06-06 22:48:10|82842.2|82731.2|82842.5|82731.5|82842.5|82731.5|82840.6|82729.6|10
1623019700000|2021-06-06 22:48:20|82842.2|82731.2|82839.8|82728.8|82842.2|82731.2|82839|82728|13
1623019710000|2021-06-06 22:48:30|82840.6|82729.6|82840.6|82729.6|82840.6|82729.6|82839.2|82728.2|7
1623019720000|2021-06-06 22:48:40|82840.3|82729.3|82842.8|82731.8|82842.8|82731.8|82839.6|82728.6|8
1623019730000|2021-06-06 22:48:50|82841.8|82730.8|82842.1|82731.1|82842.4|82731.4|82840.9|82729.9|8
1623019740000|2021-06-06 22:49:00|82842.2|82731.2|82840.7|82729.7|82842.3|82731.3|82840.7|82729.7|10
1623019750000|2021-06-06 22:49:10|82841|82730|82839.6|82728.6|82844.1|82733.1|82839.5|82728.5|9
1623019760000|2021-06-06 22:49:20|82842.3|82731.3|82854.7|82743.7|82858.5|82747.5|82841.8|82730.8|60
1623019770000|2021-06-06 22:49:30|82854.6|82743.6|82853.7|82742.7|82854.6|82743.6|82852.5|82741.5|21
1623019780000|2021-06-06 22:49:40|82853.5|82742.5|82851.5|82740.5|82854|82743|82851.1|82740.1|8
1623019790000|2021-06-06 22:49:50|82852.1|82741.1|82852.8|82741.8|82853.7|82742.7|82849.3|82738.3|10
1623019800000|2021-06-06 22:50:00|82854.3|82743.3|82852.8|82741.8|82854.3|82743.3|82852.8|82741.8|13
1623019810000|2021-06-06 22:50:10|82852.7|82741.7|82853|82742|82854.1|82743.1|82850.7|82739.7|11
1623019820000|2021-06-06 22:50:20|82852.6|82741.6|82848.7|82737.7|82862.9|82751.9|82848.1|82737.1|39
1623019830000|2021-06-06 22:50:30|82849.2|82738.2|82848.6|82737.6|82863.6|82752.6|82842.8|82731.8|38
1623019840000|2021-06-06 22:50:40|82848.3|82737.3|82846.9|82735.9|82851|82740|82844.6|82733.6|25
1623019850000|2021-06-06 22:50:50|82847.6|82736.6|82847.1|82736.1|82847.6|82736.6|82847.1|82736.1|4
1623019860000|2021-06-06 22:51:00|82846.4|82735.4|82847|82736|82848.4|82737.4|82846.2|82735.2|4
1623019870000|2021-06-06 22:51:10|82847.1|82736.1|82846.9|82735.9|82847.4|82736.4|82846.8|82735.8|10
1623019880000|2021-06-06 22:51:20|82846.7|82735.7|82850.9|82739.9|82854.5|82743.5|82846.5|82735.5|15
1623019890000|2021-06-06 22:51:30|82851.3|82740.3|82849|82738|82856.6|82745.6|82841.3|82730.3|56
1623019900000|2021-06-06 22:51:40|82846.4|82735.4|82847.2|82736.2|82860.5|82749.5|82840.3|82729.3|74
1623019910000|2021-06-06 22:51:50|82848.2|82737.2|82847.4|82736.4|82848.3|82737.3|82845.5|82734.5|9
1623019920000|2021-06-06 22:52:00|82847.6|82736.6|82842.9|82731.9|82854.9|82743.9|82840.9|82729.9|68
1623019930000|2021-06-06 22:52:10|82846.9|82735.9|82845.4|82734.4|82847.9|82736.9|82843.8|82732.8|21
1623019940000|2021-06-06 22:52:20|82845.3|82734.3|82844.8|82733.8|82845.3|82734.3|82844.8|82733.8|6
1623019950000|2021-06-06 22:52:30|82845.2|82734.2|82845.5|82734.5|82845.8|82734.8|82844.7|82733.7|13
1623019960000|2021-06-06 22:52:40|82845.3|82734.3|82845.2|82734.2|82845.3|82734.3|82844.1|82733.1|14
1623019970000|2021-06-06 22:52:50|82844.9|82733.9|82844.7|82733.7|82846.4|82735.4|82844.4|82733.4|8
1623019980000|2021-06-06 22:53:00|82845.1|82734.1|82845.5|82734.5|82845.5|82734.5|82844|82733|16
1623019990000|2021-06-06 22:53:10|82845.4|82734.4|82845.4|82734.4|82846.8|82735.8|82845.3|82734.3|7
1623020000000|2021-06-06 22:53:20|82846.2|82735.2|82845.9|82734.9|82846.2|82735.2|82845.8|82734.8|3
1623020010000|2021-06-06 22:53:30|82847.5|82736.5|82834.7|82723.7|82847.5|82736.5|82833.4|82722.4|8
1623020020000|2021-06-06 22:53:40|82828.7|82717.7|82843.1|82732.1|82843.4|82732.4|82828.7|82717.7|10
1623020030000|2021-06-06 22:53:50|82843.3|82732.3|82845.3|82734.3|82846.8|82735.8|82843.3|82732.3|15
1623020040000|2021-06-06 22:54:00|82845.7|82734.7|82844.5|82733.5|82846.1|82735.1|82844.5|82733.5|6
1623020050000|2021-06-06 22:54:10|82846.9|82735.9|82845.8|82734.8|82846.9|82735.9|82845.6|82734.6|7
1623020060000|2021-06-06 22:54:20|82845.7|82734.7|82844.2|82733.2|82845.7|82734.7|82843.9|82732.9|9
1623020070000|2021-06-06 22:54:30|82844.1|82733.1|82844.2|82733.2|82844.5|82733.5|82844|82733|4
1623020080000|2021-06-06 22:54:40|82843.9|82732.9|82847.2|82736.2|82847.2|82736.2|82843.9|82732.9|5
1623020090000|2021-06-06 22:54:50|82846.9|82735.9|82845.9|82734.9|82846.9|82735.9|82845.4|82734.4|6
1623020100000|2021-06-06 22:55:00|82844.7|82733.7|82841.9|82730.9|82844.7|82733.7|82841.4|82730.4|11
1623020110000|2021-06-06 22:55:10|82845.4|82734.4|82843.2|82732.2|82845.4|82734.4|82843.1|82732.1|7
1623020120000|2021-06-06 22:55:20|82843.6|82732.6|82840.9|82729.9|82843.6|82732.6|82840.8|82729.8|5
1623020130000|2021-06-06 22:55:30|82840.8|82729.8|82840.4|82729.4|82840.8|82729.8|82840.1|82729.1|4
1623020140000|2021-06-06 22:55:40|82845.6|82734.6|82844.5|82733.5|82849.5|82738.5|82844|82733|8
1623020150000|2021-06-06 22:55:50|82845.3|82734.3|82843|82732|82845.6|82734.6|82843|82732|4
1623020160000|2021-06-06 22:56:00|82843.7|82732.7|82841|82730|82843.8|82732.8|82841|82730|7
1623020170000|2021-06-06 22:56:10|82841.2|82730.2|82840.7|82729.7|82843.9|82732.9|82840.1|82729.1|8
1623020180000|2021-06-06 22:56:20|82840.5|82729.5|82842.3|82731.3|82842.3|82731.3|82840.5|82729.5|8
1623020190000|2021-06-06 22:56:30|82837.6|82726.6|82841.7|82730.7|82841.7|82730.7|82837.6|82726.6|5
1623020200000|2021-06-06 22:56:40|82847.3|82736.3|82842.9|82731.9|82847.3|82736.3|82842.9|82731.9|9
1623020210000|2021-06-06 22:56:50|82843|82732|82842.7|82731.7|82843|82732|82841.3|82730.3|4
1623020220000|2021-06-06 22:57:00|82843.5|82732.5|82844|82733|82844.2|82733.2|82843.2|82732.2|5
1623020230000|2021-06-06 22:57:10|82850.3|82739.3|82846.5|82735.5|82852.9|82741.9|82846.1|82735.1|7
1623020240000|2021-06-06 22:57:20|82847.9|82736.9|82845.2|82734.2|82849.4|82738.4|82843.7|82732.7|8
1623020250000|2021-06-06 22:57:30|82847.7|82736.7|82843.1|82732.1|82851.1|82740.1|82843.1|82732.1|8
1623020260000|2021-06-06 22:57:40|82843.2|82732.2|82843.1|82732.1|82843.3|82732.3|82842.2|82731.2|9
1623020270000|2021-06-06 22:57:50|82842.9|82731.9|82843.8|82732.8|82843.8|82732.8|82842.2|82731.2|8
1623020280000|2021-06-06 22:58:00|82846.2|82735.2|82844.3|82733.3|82846.2|82735.2|82844.3|82733.3|7
1623020290000|2021-06-06 22:58:10|82842.7|82731.7|82843|82732|82850.7|82739.7|82842.5|82731.5|8
1623020300000|2021-06-06 22:58:20|82846.8|82735.8|82844.8|82733.8|82846.8|82735.8|82842.6|82731.6|12
1623020310000|2021-06-06 22:58:30|82844.7|82733.7|82843.6|82732.6|82844.7|82733.7|82843.5|82732.5|5
1623020320000|2021-06-06 22:58:40|82847.9|82736.9|82844.6|82733.6|82847.9|82736.9|82844.1|82733.1|7
1623020330000|2021-06-06 22:58:50|82844.4|82733.4|82843.7|82732.7|82845|82734|82843.2|82732.2|5
1623020340000|2021-06-06 22:59:00|82843.3|82732.3|82842.3|82731.3|82847.9|82736.9|82842.3|82731.3|7
1623020350000|2021-06-06 22:59:10|82842.6|82731.6|82842.9|82731.9|82842.9|82731.9|82842.6|82731.6|2
1623020360000|2021-06-06 22:59:20|82845.6|82734.6|82847|82736|82848.4|82737.4|82845.6|82734.6|10
1623020370000|2021-06-06 22:59:30|82847.2|82736.2|82843|82732|82847.2|82736.2|82842.9|82731.9|5
1623020380000|2021-06-06 22:59:40|82843.7|82732.7|82842.3|82731.3|82843.7|82732.7|82841.9|82730.9|6
1623020390000|2021-06-06 22:59:50|82843.7|82732.7|82843.3|82732.3|82846.6|82735.6|82843.3|82732.3|8
1623020400000|2021-06-06 23:00:00|82843.2|82732.2|82837.8|82726.8|82843.2|82732.2|82837.8|82726.8|22
1623020410000|2021-06-06 23:00:10|82838.1|82727.1|82837.3|82726.3|82841.9|82730.9|82837.3|82726.3|16
1623020420000|2021-06-06 23:00:20|82836.5|82725.5|82849.3|82738.3|82853|82742|82836.5|82725.5|76
1623020430000|2021-06-06 23:00:30|82848.8|82737.8|82846.8|82735.8|82853.5|82742.5|82844.3|82733.3|22
1623020440000|2021-06-06 23:00:40|82847.2|82736.2|82850.6|82739.6|82850.6|82739.6|82842.4|82731.4|24
1623020450000|2021-06-06 23:00:50|82847.9|82736.9|82849.2|82738.2|82858.4|82747.4|82840.8|82729.8|79
1623020460000|2021-06-06 23:01:00|82849.7|82738.7|82844.5|82733.5|82859|82748|82837.4|82726.4|76
1623020470000|2021-06-06 23:01:10|82847.4|82736.4|82845.2|82734.2|82858.4|82747.4|82838.1|82727.1|47
1623020480000|2021-06-06 23:01:20|82844.7|82733.7|82844.7|82733.7|82844.7|82733.7|82844|82733|5
1623020490000|2021-06-06 23:01:30|82845.2|82734.2|82848.1|82737.1|82848.7|82737.7|82844.1|82733.1|8
1623020500000|2021-06-06 23:01:40|82847.6|82736.6|82844|82733|82847.7|82736.7|82844|82733|6
1623020510000|2021-06-06 23:01:50|82844.9|82733.9|82844.3|82733.3|82844.9|82733.9|82843.8|82732.8|5
1623020520000|2021-06-06 23:02:00|82843.9|82732.9|82841.1|82730.1|82847.5|82736.5|82841.1|82730.1|10
1623020530000|2021-06-06 23:02:10|82840|82729|82840.5|82729.5|82841.1|82730.1|82839.7|82728.7|10
1623020540000|2021-06-06 23:02:20|82841|82730|82843.3|82732.3|82852.4|82741.4|82838.2|82727.2|55
1623020550000|2021-06-06 23:02:30|82848.2|82737.2|82845.9|82734.9|82854.3|82743.3|82837.4|82726.4|75
1623020560000|2021-06-06 23:02:40|82845.4|82734.4|82845.6|82734.6|82854.3|82743.3|82841.4|82730.4|35
1623020570000|2021-06-06 23:02:50|82845.8|82734.8|82846.1|82735.1|82846.3|82735.3|82845.2|82734.2|16
1623020580000|2021-06-06 23:03:00|82846.2|82735.2|82848.7|82737.7|82848.7|82737.7|82839.6|82728.6|27
1623020590000|2021-06-06 23:03:10|82847.3|82736.3|82844.3|82733.3|82851.6|82740.6|82836.7|82725.7|67
1623020600000|2021-06-06 23:03:20|82844.1|82733.1|82845.2|82734.2|82845.4|82734.4|82843.2|82732.2|42
1623020610000|2021-06-06 23:03:30|82845|82734|82845.8|82734.8|82847.7|82736.7|82842.1|82731.1|50
1623020620000|2021-06-06 23:03:40|82845.5|82734.5|82849.9|82738.9|82867|82756|82839.1|82728.1|65
1623020630000|2021-06-06 23:03:50|82847.6|82736.6|82843.2|82732.2|82854.6|82743.6|82839.9|82728.9|47
1623020640000|2021-06-06 23:04:00|82842.5|82731.5|82843.8|82732.8|82845|82734|82841.4|82730.4|21
1623020650000|2021-06-06 23:04:10|82841.7|82730.7|82844.5|82733.5|82844.5|82733.5|82841.7|82730.7|14
1623020660000|2021-06-06 23:04:20|82845.2|82734.2|82843.7|82732.7|82845.2|82734.2|82843.7|82732.7|8
1623020670000|2021-06-06 23:04:30|82840.3|82729.3|82840.4|82729.4|82845.8|82734.8|82836.6|82725.6|15
1623020680000|2021-06-06 23:04:40|82840.3|82729.3|82841|82730|82844.7|82733.7|82839.3|82728.3|20
1623020690000|2021-06-06 23:04:50|82840.7|82729.7|82838.7|82727.7|82858.5|82747.5|82838.2|82727.2|29
1623020700000|2021-06-06 23:05:00|82840|82729|82842.4|82731.4|82843.8|82732.8|82837.2|82726.2|26
1623020710000|2021-06-06 23:05:10|82842.7|82731.7|82838.4|82727.4|82846.6|82735.6|82836.6|82725.6|36
1623020720000|2021-06-06 23:05:20|82838.6|82727.6|82845.1|82734.1|82845.9|82734.9|82838.2|82727.2|19
1623020730000|2021-06-06 23:05:30|82842.1|82731.1|82843.6|82732.6|82847.4|82736.4|82842.1|82731.1|10
1623020740000|2021-06-06 23:05:40|82841.4|82730.4|82839|82728|82843.1|82732.1|82837|82726|14
1623020750000|2021-06-06 23:05:50|82848.6|82737.6|82842|82731|82848.6|82737.6|82837.6|82726.6|23
1623020760000|2021-06-06 23:06:00|82836.8|82725.8|82820|82709|82847.3|82736.3|82812.3|82701.3|33
1623020770000|2021-06-06 23:06:10|82819.7|82708.7|82824.4|82713.4|82840.4|82729.4|82816|82705|32
1623020780000|2021-06-06 23:06:20|82825.1|82714.1|82823.1|82712.1|82826.3|82715.3|82820.1|82709.1|22
1623020790000|2021-06-06 23:06:30|82825.6|82714.6|82823.9|82712.9|82825.9|82714.9|82823.2|82712.2|17
1623020800000|2021-06-06 23:06:40|82824.3|82713.3|82824.4|82713.4|82824.4|82713.4|82822|82711|7
1623020810000|2021-06-06 23:06:50|82821.8|82710.8|82823.5|82712.5|82826|82715|82820.1|82709.1|12
1623020820000|2021-06-06 23:07:00|82823.8|82712.8|82815.1|82704.1|82828.2|82717.2|82807|82696|35
1623020830000|2021-06-06 23:07:10|82813.6|82702.6|82814.7|82703.7|82816.6|82705.6|82813.6|82702.6|14
1623020840000|2021-06-06 23:07:20|82815.1|82704.1|82817.7|82706.7|82818.2|82707.2|82815.1|82704.1|12
1623020850000|2021-06-06 23:07:30|82817.5|82706.5|82817.5|82706.5|82817.9|82706.9|82817.4|82706.4|5
1623020860000|2021-06-06 23:07:40|82819.7|82708.7|82818|82707|82819.7|82708.7|82818|82707|3
1623020870000|2021-06-06 23:07:50|82818.8|82707.8|82813.7|82702.7|82818.8|82707.8|82812.5|82701.5|13
1623020880000|2021-06-06 23:08:00|82813.5|82702.5|82801.8|82690.8|82817.7|82706.7|82790.3|82679.3|51
1623020890000|2021-06-06 23:08:10|82800.2|82689.2|82799.9|82688.9|82807.4|82696.4|82797.4|82686.4|15
1623020900000|2021-06-06 23:08:20|82804.1|82693.1|82810.7|82699.7|82810.7|82699.7|82804.1|82693.1|15
1623020910000|2021-06-06 23:08:30|82810.8|82699.8|82810.7|82699.7|82812.7|82701.7|82809.6|82698.6|13
1623020920000|2021-06-06 23:08:40|82810.4|82699.4|82809.9|82698.9|82813.1|82702.1|82807|82696|15
1623020930000|2021-06-06 23:08:50|82809.8|82698.8|82807.3|82696.3|82810.7|82699.7|82807.3|82696.3|19
1623020940000|2021-06-06 23:09:00|82805.8|82694.8|82822.1|82711.1|82829.7|82718.7|82805.8|82694.8|43
1623020950000|2021-06-06 23:09:10|82822|82711|82823.3|82712.3|82824.2|82713.2|82821.1|82710.1|16
1623020960000|2021-06-06 23:09:20|82823.4|82712.4|82823.3|82712.3|82824.1|82713.1|82821.4|82710.4|14
1623020970000|2021-06-06 23:09:30|82823.4|82712.4|82826.5|82715.5|82826.5|82715.5|82820.9|82709.9|14
1623020980000|2021-06-06 23:09:40|82824.8|82713.8|82823.7|82712.7|82825.5|82714.5|82823.7|82712.7|7
1623020990000|2021-06-06 23:09:50|82824.8|82713.8|82825.6|82714.6|82825.6|82714.6|82822.3|82711.3|6
1623021000000|2021-06-06 23:10:00|82823.5|82712.5|82821.3|82710.3|82824.6|82713.6|82821.3|82710.3|14
1623021010000|2021-06-06 23:10:10|82820.9|82709.9|82825|82714|82834.9|82723.9|82816|82705|49
1623021020000|2021-06-06 23:10:20|82824.9|82713.9|82825|82714|82826.2|82715.2|82824.2|82713.2|12
1623021030000|2021-06-06 23:10:30|82824.2|82713.2|82826.3|82715.3|82827.2|82716.2|82824.2|82713.2|15
1623021040000|2021-06-06 23:10:40|82826.4|82715.4|82825.4|82714.4|82826.7|82715.7|82825|82714|9
1623021050000|2021-06-06 23:10:50|82826.3|82715.3|82828.5|82717.5|82828.5|82717.5|82824.9|82713.9|13
1623021060000|2021-06-06 23:11:00|82828.4|82717.4|82823.6|82712.6|82828.4|82717.4|82823|82712|13
1623021070000|2021-06-06 23:11:10|82823.9|82712.9|82844.1|82733.1|82854.1|82743.1|82823.9|82712.9|31
1623021080000|2021-06-06 23:11:20|82844.5|82733.5|82845.9|82734.9|82846.1|82735.1|82844.5|82733.5|10
1623021090000|2021-06-06 23:11:30|82846|82735|82848.3|82737.3|82849|82738|82845.5|82734.5|12
1623021100000|2021-06-06 23:11:40|82848.6|82737.6|82848.3|82737.3|82848.6|82737.6|82847.1|82736.1|6
1623021110000|2021-06-06 23:11:50|82848.4|82737.4|82848.1|82737.1|82849.6|82738.6|82847|82736|13
1623021120000|2021-06-06 23:12:00|82848|82737|82843.1|82732.1|82848.1|82737.1|82842.4|82731.4|7
1623021130000|2021-06-06 23:12:10|82844.2|82733.2|82840.5|82729.5|82862.6|82751.6|82836.3|82725.3|56
1623021140000|2021-06-06 23:12:20|82839.9|82728.9|82847.9|82736.9|82848.8|82737.8|82839.8|82728.8|19
1623021150000|2021-06-06 23:12:30|82848.5|82737.5|82849.7|82738.7|82851.1|82740.1|82848.3|82737.3|13
1623021160000|2021-06-06 23:12:40|82849.6|82738.6|82852|82741|82852|82741|82848.9|82737.9|13
1623021170000|2021-06-06 23:12:50|82851.8|82740.8|82850.1|82739.1|82854.7|82743.7|82850.1|82739.1|16
1623021180000|2021-06-06 23:13:00|82853.2|82742.2|82852.3|82741.3|82853.2|82742.2|82851|82740|11
1623021190000|2021-06-06 23:13:10|82852.4|82741.4|82853|82742|82867|82756|82850.8|82739.8|29
1623021200000|2021-06-06 23:13:20|82853.7|82742.7|82855.1|82744.1|82855.1|82744.1|82853.7|82742.7|9
1623021210000|2021-06-06 23:13:30|82855.3|82744.3|82857.8|82746.8|82858.3|82747.3|82854|82743|6
1623021220000|2021-06-06 23:13:40|82856.3|82745.3|82857.2|82746.2|82857.2|82746.2|82855.7|82744.7|7
1623021230000|2021-06-06 23:13:50|82855.8|82744.8|82859.7|82748.7|82859.7|82748.7|82855.8|82744.8|5
1623021240000|2021-06-06 23:14:00|82859.1|82748.1|82854.8|82743.8|82859.1|82748.1|82852.9|82741.9|12
1623021250000|2021-06-06 23:14:10|82854.7|82743.7|82852.7|82741.7|82854.7|82743.7|82851.4|82740.4|17
1623021260000|2021-06-06 23:14:20|82853|82742|82861.1|82750.1|82870.2|82759.2|82849|82738|36
1623021270000|2021-06-06 23:14:30|82861.2|82750.2|82834.9|82723.9|82880|82769|82828.5|82717.5|50
1623021280000|2021-06-06 23:14:40|82834.6|82723.6|82833.6|82722.6|82836.2|82725.2|82832.2|82721.2|38
1623021290000|2021-06-06 23:14:50|82833|82722|82836.6|82725.6|82836.7|82725.7|82833|82722|11
1623021300000|2021-06-06 23:15:00|82836.9|82725.9|82836.6|82725.6|82837.6|82726.6|82836.2|82725.2|15
1623021310000|2021-06-06 23:15:10|82836.9|82725.9|82837.9|82726.9|82837.9|82726.9|82836.7|82725.7|8
1623021320000|2021-06-06 23:15:20|82838|82727|82852.5|82741.5|82869.9|82758.9|82837.8|82726.8|39
1623021330000|2021-06-06 23:15:30|82853|82742|82850.6|82739.6|82853.7|82742.7|82846.4|82735.4|14
1623021340000|2021-06-06 23:15:40|82851|82740|82860.5|82749.5|82861.9|82750.9|82846.6|82735.6|33
1623021350000|2021-06-06 23:15:50|82862|82751|82847.9|82736.9|82881.8|82770.8|82846.2|82735.2|37
1623021360000|2021-06-06 23:16:00|82845.9|82734.9|82838|82727|82848.7|82737.7|82836.8|82725.8|42
1623021370000|2021-06-06 23:16:10|82837.6|82726.6|82841.9|82730.9|82844.8|82733.8|82836.7|82725.7|18
1623021380000|2021-06-06 23:16:20|82840.7|82729.7|82855.2|82744.2|82855.2|82744.2|82840.1|82729.1|26
1623021390000|2021-06-06 23:16:30|82857.2|82746.2|82848.1|82737.1|82858.7|82747.7|82847.2|82736.2|18
1623021400000|2021-06-06 23:16:40|82848|82737|82852.8|82741.8|82875.8|82764.8|82848|82737|39
1623021410000|2021-06-06 23:16:50|82851.9|82740.9|82843.5|82732.5|82863.3|82752.3|82843.5|82732.5|32
1623021420000|2021-06-06 23:17:00|82843.3|82732.3|82843.8|82732.8|82844.6|82733.6|82835.8|82724.8|20
1623021430000|2021-06-06 23:17:10|82844.5|82733.5|82848.7|82737.7|82848.7|82737.7|82843.4|82732.4|11
1623021440000|2021-06-06 23:17:20|82847.4|82736.4|82844.8|82733.8|82847.4|82736.4|82844.4|82733.4|6
1623021450000|2021-06-06 23:17:30|82843.6|82732.6|82849.7|82738.7|82862.2|82751.2|82840.8|82729.8|26
1623021460000|2021-06-06 23:17:40|82848.6|82737.6|82848.7|82737.7|82849.7|82738.7|82847.4|82736.4|16
1623021470000|2021-06-06 23:17:50|82849.9|82738.9|82850|82739|82852.1|82741.1|82849.6|82738.6|12
1623021480000|2021-06-06 23:18:00|82851.4|82740.4|82862.1|82751.1|82880.3|82769.3|82849.7|82738.7|52
1623021490000|2021-06-06 23:18:10|82861.7|82750.7|82862.7|82751.7|82864.1|82753.1|82860.8|82749.8|33
1623021500000|2021-06-06 23:18:20|82863.8|82752.8|82859.5|82748.5|82863.8|82752.8|82859|82748|11
1623021510000|2021-06-06 23:18:30|82860|82749|82867|82756|82870.5|82759.5|82855.5|82744.5|32
1623021520000|2021-06-06 23:18:40|82867.8|82756.8|82857.3|82746.3|82867.8|82756.8|82857|82746|27
1623021530000|2021-06-06 23:18:50|82857|82746|82862.2|82751.2|82863.1|82752.1|82852.4|82741.4|30
1623021540000|2021-06-06 23:19:00|82862|82751|82863.1|82752.1|82867.2|82756.2|82860.6|82749.6|30
1623021550000|2021-06-06 23:19:10|82864.4|82753.4|82856.9|82745.9|82864.4|82753.4|82851.3|82740.3|63
1623021560000|2021-06-06 23:19:20|82858.3|82747.3|82853.1|82742.1|82861.6|82750.6|82850.6|82739.6|74
1623021570000|2021-06-06 23:19:30|82852.4|82741.4|82850.2|82739.2|82874.5|82763.5|82838.3|82727.3|71
1623021580000|2021-06-06 23:19:40|82849.7|82738.7|82846.2|82735.2|82854|82743|82843.6|82732.6|61
1623021590000|2021-06-06 23:19:50|82846.7|82735.7|82845.2|82734.2|82846.7|82735.7|82843.8|82732.8|40
1623021600000|2021-06-06 23:20:00|82845.4|82734.4|82850.1|82739.1|82853|82742|82844.3|82733.3|51
1623021610000|2021-06-06 23:20:10|82849.7|82738.7|82849.4|82738.4|82852|82741|82847.4|82736.4|18
1623021620000|2021-06-06 23:20:20|82850|82739|82850.4|82739.4|82853.3|82742.3|82847.8|82736.8|21
1623021630000|2021-06-06 23:20:30|82849.9|82738.9|82867.4|82756.4|82874.2|82763.2|82847.5|82736.5|56
1623021640000|2021-06-06 23:20:40|82865.1|82754.1|82883.1|82772.1|82897.5|82786.5|82863.9|82752.9|43
1623021650000|2021-06-06 23:20:50|82883.9|82772.9|82888.1|82777.1|82888.1|82777.1|82880.5|82769.5|25
1623021660000|2021-06-06 23:21:00|82887.2|82776.2|82888.6|82777.6|82888.6|82777.6|82886.9|82775.9|12
1623021670000|2021-06-06 23:21:10|82887.7|82776.7|82889.8|82778.8|82889.8|82778.8|82886.6|82775.6|9
1623021680000|2021-06-06 23:21:20|82889.2|82778.2|82889.4|82778.4|82890.4|82779.4|82888.8|82777.8|8
1623021690000|2021-06-06 23:21:30|82889.5|82778.5|82889.7|82778.7|82889.7|82778.7|82888.8|82777.8|8
1623021700000|2021-06-06 23:21:40|82888.5|82777.5|82905.9|82794.9|82905.9|82794.9|82885.3|82774.3|21
1623021710000|2021-06-06 23:21:50|82890.8|82779.8|82895.9|82784.9|82895.9|82784.9|82871.5|82760.5|47
1623021720000|2021-06-06 23:22:00|82893.9|82782.9|82891.2|82780.2|82893.9|82782.9|82890.3|82779.3|13
1623021730000|2021-06-06 23:22:10|82891|82780|82893.5|82782.5|82894.7|82783.7|82890.9|82779.9|14
1623021740000|2021-06-06 23:22:20|82893|82782|82892.4|82781.4|82895.1|82784.1|82892.1|82781.1|13
1623021750000|2021-06-06 23:22:30|82891.7|82780.7|82893.8|82782.8|82895.8|82784.8|82891.7|82780.7|9
1623021760000|2021-06-06 23:22:40|82895.9|82784.9|82893.7|82782.7|82897.1|82786.1|82893.7|82782.7|12
1623021770000|2021-06-06 23:22:50|82893.9|82782.9|82884|82773|82906.4|82795.4|82868|82757|64
1623021780000|2021-06-06 23:23:00|82883.2|82772.2|82882.1|82771.1|82883.2|82772.2|82876.1|82765.1|12
1623021790000|2021-06-06 23:23:10|82879.7|82768.7|82883.8|82772.8|82884.5|82773.5|82874.7|82763.7|11
1623021800000|2021-06-06 23:23:20|82884.2|82773.2|82880.7|82769.7|82885|82774|82880.7|82769.7|11
1623021810000|2021-06-06 23:23:30|82879.1|82768.1|82883.4|82772.4|82883.9|82772.9|82877.2|82766.2|12
1623021820000|2021-06-06 23:23:40|82883.6|82772.6|82877.2|82766.2|82883.6|82772.6|82877.2|82766.2|5
1623021830000|2021-06-06 23:23:50|82881.3|82770.3|82873.1|82762.1|82887.8|82776.8|82859.5|82748.5|32
1623021840000|2021-06-06 23:24:00|82872.2|82761.2|82871.6|82760.6|82873.5|82762.5|82865.5|82759|10
1623021850000|2021-06-06 23:24:10|82865.6|82754.6|82871.6|82760.6|82875.5|82764.5|82864.1|82753.1|15
1623021860000|2021-06-06 23:24:20|82872.5|82761.5|82869.1|82758.1|82873.7|82762.7|82865.6|82754.6|14
1623021870000|2021-06-06 23:24:30|82867.4|82756.4|82871.9|82760.9|82874.1|82763.1|82867.4|82756.4|13
1623021880000|2021-06-06 23:24:40|82872.3|82761.3|82875.8|82764.8|82877.2|82766.2|82872.1|82761.1|27
1623021890000|2021-06-06 23:24:50|82875|82764|82872.4|82761.4|82875|82764|82870.6|82759.6|20
1623021900000|2021-06-06 23:25:00|82871.6|82760.6|82880.2|82769.2|82894.1|82783.1|82870.3|82759.3|40
1623021910000|2021-06-06 23:25:10|82883.4|82772.4|82885|82774|82886.6|82775.6|82882.6|82771.6|9
1623021920000|2021-06-06 23:25:20|82885.1|82774.1|82884.8|82773.8|82885.6|82774.6|82880.5|82769.5|11
1623021930000|2021-06-06 23:25:30|82884.9|82773.9|82881.7|82770.7|82884.9|82773.9|82880.7|82769.7|15
1623021940000|2021-06-06 23:25:40|82881.5|82770.5|82883.3|82772.3|82883.3|82772.3|82879.7|82768.7|8
1623021950000|2021-06-06 23:25:50|82883|82772|82880.2|82769.2|82885.6|82774.6|82880|82769|11
1623021960000|2021-06-06 23:26:00|82882.7|82771.7|82866.9|82755.9|82895.4|82784.4|82866.6|82755.6|30
1623021970000|2021-06-06 23:26:10|82877.7|82766.7|82878.8|82767.8|82879.8|82768.8|82870.9|82759.9|22
1623021980000|2021-06-06 23:26:20|82873.6|82762.6|82875.9|82764.9|82876.1|82765.1|82873.6|82762.6|7
1623021990000|2021-06-06 23:26:30|82871.7|82760.7|82874.9|82763.9|82874.9|82763.9|82871.7|82760.7|4
1623022000000|2021-06-06 23:26:40|82879.4|82768.4|82878.7|82767.7|82879.4|82768.4|82875.2|82764.2|8
1623022010000|2021-06-06 23:26:50|82876.3|82765.3|82885|82774|82885|82774|82873.4|82762.4|8
1623022020000|2021-06-06 23:27:00|82874.6|82763.6|82878.8|82767.8|82878.8|82767.8|82874.6|82763.6|12
1623022030000|2021-06-06 23:27:10|82877.6|82766.6|82875.5|82764.5|82877.6|82766.6|82875|82764|4
1623022040000|2021-06-06 23:27:20|82876.3|82765.3|82883.7|82772.7|82884.2|82773.2|82873.9|82762.9|6
1623022050000|2021-06-06 23:27:30|82879.7|82768.7|82877.9|82766.9|82882.1|82771.1|82877.8|82766.8|5
1623022060000|2021-06-06 23:27:40|82877.8|82766.8|82884.8|82773.8|82884.8|82773.8|82872.8|82761.8|4
1623022070000|2021-06-06 23:27:50|82882.2|82771.2|82877.3|82766.3|82882.2|82771.2|82875.1|82764.1|7
1623022080000|2021-06-06 23:28:00|82879.5|82768.5|82872.9|82761.9|82883.4|82776.6|82862.7|82751.7|65
1623022090000|2021-06-06 23:28:10|82873.3|82762.3|82877.5|82766.5|82877.5|82766.5|82869.4|82758.4|17
1623022100000|2021-06-06 23:28:20|82871.6|82760.6|82876.7|82765.7|82876.7|82765.7|82868.2|82757.2|24
1623022110000|2021-06-06 23:28:30|82876.8|82765.8|82872.4|82761.4|82876.8|82765.8|82870.7|82759.7|14
1623022120000|2021-06-06 23:28:40|82872.7|82761.7|82874.4|82763.4|82874.4|82763.4|82869.1|82758.1|19
1623022130000|2021-06-06 23:28:50|82874.3|82763.3|82869.9|82758.9|82874.3|82763.3|82868.4|82757.4|16
1623022140000|2021-06-06 23:29:00|82867.6|82756.6|82875.3|82764.3|82875.3|82764.3|82866.1|82755.1|12
1623022150000|2021-06-06 23:29:10|82875|82764|82873.9|82762.9|82875|82764|82857.9|82746.9|21
1623022160000|2021-06-06 23:29:20|82873.5|82762.5|82871.5|82760.5|82873.5|82762.5|82861.2|82752.1|6
1623022170000|2021-06-06 23:29:30|82852.2|82751.5|82875.9|82764.9|82875.9|82764.9|82852.2|82751.5|4
1623022180000|2021-06-06 23:29:40|82874.4|82763.4|82868.3|82757.3|82874.4|82763.4|82868|82757|5
1623022190000|2021-06-06 23:29:50|82866.7|82755.7|82872.7|82761.7|82872.8|82761.8|82863.9|82752.9|8
1623022200000|2021-06-06 23:30:00|82871.4|82760.4|82870.6|82759.6|82872.4|82761.4|82867.7|82756.7|5
1623022210000|2021-06-06 23:30:10|82870.7|82759.7|82866.7|82755.7|82870.7|82759.7|82865.3|82754.3|7
1623022220000|2021-06-06 23:30:20|82868.1|82757.1|82866.7|82755.7|82872.6|82761.6|82865.4|82754.4|23
1623022230000|2021-06-06 23:30:30|82866.9|82755.9|82848|82737|82867.6|82756.6|82846.5|82735.5|54
1623022240000|2021-06-06 23:30:40|82846.8|82735.8|82841.3|82730.3|82847.6|82736.6|82841.3|82730.3|12
1623022250000|2021-06-06 23:30:50|82840.3|82729.3|82839.2|82728.2|82842.6|82731.6|82839.2|82728.2|17
1623022260000|2021-06-06 23:31:00|82839.5|82728.5|82847|82736|82848.2|82737.2|82838.7|82727.7|12
1623022270000|2021-06-06 23:31:10|82847.1|82736.1|82841.8|82730.8|82847.1|82736.1|82835.6|82724.6|12
1623022280000|2021-06-06 23:31:20|82841.7|82730.7|82843.1|82732.1|82843.2|82732.2|82839.1|82728.1|14
1623022290000|2021-06-06 23:31:30|82842.7|82731.7|82844.9|82733.9|82860|82749|82837.1|82726.1|33
1623022300000|2021-06-06 23:31:40|82845.5|82734.5|82847.1|82736.1|82849.9|82738.9|82842.1|82731.1|10
1623022310000|2021-06-06 23:31:50|82846.8|82735.8|82843.3|82732.3|82847.8|82736.8|82843.3|82732.3|17
1623022320000|2021-06-06 23:32:00|82845.3|82734.3|82844.3|82733.3|82846.7|82735.7|82843.6|82732.6|10
1623022330000|2021-06-06 23:32:10|82845.8|82734.8|82849.5|82738.5|82853.4|82742.4|82843.1|82732.1|12
1623022340000|2021-06-06 23:32:20|82849.8|82738.8|82846.7|82735.7|82850.6|82739.6|82846.7|82735.7|6
1623022350000|2021-06-06 23:32:30|82847.3|82736.3|82842.9|82731.9|82853.1|82742.1|82838|82727|30
1623022360000|2021-06-06 23:32:40|82842.7|82731.7|82810.9|82699.9|82843.9|82732.9|82807.8|82696.8|53
1623022370000|2021-06-06 23:32:50|82812.5|82701.5|82812.3|82701.3|82814.7|82703.7|82810|82699|11
1623022380000|2021-06-06 23:33:00|82813.3|82702.3|82812.5|82701.5|82813.3|82702.3|82808.2|82697.2|8
1623022390000|2021-06-06 23:33:10|82811.5|82700.5|82817|82706|82817.4|82706.4|82811.5|82700.5|10
1623022400000|2021-06-06 23:33:20|82811.8|82700.8|82815.5|82704.5|82815.7|82704.7|82811.8|82700.8|7
1623022410000|2021-06-06 23:33:30|82815.6|82704.6|82813.2|82702.2|82815.6|82704.6|82812|82701|10
1623022420000|2021-06-06 23:33:40|82812.7|82701.7|82814.2|82703.2|82818.5|82707.5|82811.5|82700.5|12
1623022430000|2021-06-06 23:33:50|82814.4|82703.4|82815.2|82704.2|82815.3|82704.3|82814.4|82703.4|4
1623022440000|2021-06-06 23:34:00|82816.2|82705.2|82818.9|82707.9|82818.9|82707.9|82813.9|82702.9|4
1623022450000|2021-06-06 23:34:10|82818.1|82707.1|82812.1|82701.1|82825.9|82714.9|82804.8|82693.8|33
1623022460000|2021-06-06 23:34:20|82811.5|82700.5|82807.3|82696.3|82811.5|82700.5|82806.7|82695.7|43
1623022470000|2021-06-06 23:34:30|82808|82697|82817.6|82706.6|82826.3|82715.3|82801.8|82690.8|37
1623022480000|2021-06-06 23:34:40|82817.5|82706.5|82808.8|82697.8|82817.5|82706.5|82803.9|82695.4|9
1623022490000|2021-06-06 23:34:50|82809|82698|82808.8|82697.8|82809.7|82698.7|82807.2|82696.2|5
1623022500000|2021-06-06 23:35:00|82808.5|82697.5|82803.9|82692.9|82808.5|82697.5|82797.6|82686.6|14
1623022510000|2021-06-06 23:35:10|82803.7|82692.7|82812.6|82701.6|82815.2|82704.2|82799.8|82688.8|16
1623022520000|2021-06-06 23:35:20|82812.7|82701.7|82813.3|82702.3|82817.2|82706.2|82805.2|82694.2|19
1623022530000|2021-06-06 23:35:30|82813.2|82702.2|82814.7|82703.7|82821.7|82710.7|82812.1|82701.1|24
1623022540000|2021-06-06 23:35:40|82813.1|82702.1|82812.1|82701.1|82814.4|82703.4|82810.5|82699.5|15
1623022550000|2021-06-06 23:35:50|82812.5|82701.5|82811.4|82700.4|82813.7|82702.7|82806|82695|13
1623022560000|2021-06-06 23:36:00|82810.4|82699.4|82813.6|82702.6|82818.1|82707.1|82810.4|82699.4|13
1623022570000|2021-06-06 23:36:10|82814.8|82703.8|82811|82700|82821.5|82710.5|82800|82691.2|45
1623022580000|2021-06-06 23:36:20|82811.3|82700.3|82810.3|82699.3|82818.9|82707.9|82796.8|82693.3|18
1623022590000|2021-06-06 23:36:30|82810.4|82699.4|82813.2|82702.2|82813.2|82702.2|82800.4|82689.4|14
1623022600000|2021-06-06 23:36:40|82810.3|82699.3|82807.4|82696.4|82810.3|82699.3|82807.4|82696.4|7
1623022610000|2021-06-06 23:36:50|82808.8|82697.8|82810.9|82699.9|82810.9|82699.9|82805.1|82694.1|11
1623022620000|2021-06-06 23:37:00|82811.3|82700.3|82818.5|82707.5|82818.5|82707.5|82805|82694|9
1623022630000|2021-06-06 23:37:10|82816.2|82705.2|82803|82692|82816.2|82705.2|82803|82692|7
1623022640000|2021-06-06 23:37:20|82806|82695|82806.7|82695.7|82810.1|82699.1|82797.2|82688.6|11
1623022650000|2021-06-06 23:37:30|82803.5|82692.5|82815.5|82704.5|82815.5|82704.5|82803.5|82692.5|4
1623022660000|2021-06-06 23:37:40|82810.5|82699.5|82813.3|82702.3|82813.3|82702.3|82810.5|82699.5|6
1623022670000|2021-06-06 23:37:50|82812.9|82701.9|82805.1|82694.1|82812.9|82701.9|82805.1|82694.1|7
1623022680000|2021-06-06 23:38:00|82805.3|82694.3|82818.3|82707.3|82818.3|82707.3|82801.5|82691|7
1623022690000|2021-06-06 23:38:10|82812.8|82701.8|82803|82692|82812.8|82701.8|82793.6|82682.6|33
1623022700000|2021-06-06 23:38:20|82802.6|82691.6|82797.9|82686.9|82802.7|82691.7|82793.1|82682.1|21
1623022710000|2021-06-06 23:38:30|82797.8|82686.8|82796.5|82685.5|82800.3|82689.3|82794.9|82683.9|6
1623022720000|2021-06-06 23:38:40|82801|82690|82797.6|82686.6|82801|82690|82797.4|82686.4|11
1623022730000|2021-06-06 23:38:50|82796.4|82685.4|82797.5|82686.5|82803.1|82692.1|82796.1|82685.1|21
1623022740000|2021-06-06 23:39:00|82795.6|82684.6|82798.1|82687.1|82800.1|82689.1|82789.1|82678.5|16
1623022750000|2021-06-06 23:39:10|82797.3|82686.3|82798.8|82687.8|82806.6|82695.6|82791.7|82680.7|28
1623022760000|2021-06-06 23:39:20|82790.1|82679.1|82789.6|82678.6|82800.2|82689.2|82779|82671.2|62
1623022770000|2021-06-06 23:39:30|82792.5|82681.5|82791.2|82681.3|82792.5|82681.5|82788.2|82677.2|9
1623022780000|2021-06-06 23:39:40|82792.3|82680.2|82790.9|82679.9|82792.3|82681.3|82782.2|82677|7
1623022790000|2021-06-06 23:39:50|82789.8|82678.8|82787.9|82676.9|82791|82680|82787.2|82676.9|8
1623022800000|2021-06-06 23:40:00|82786.9|82675.9|82787.8|82676.8|82792.9|82683.3|82779.5|82672.7|36
1623022810000|2021-06-06 23:40:10|82791.1|82680.1|82787.4|82676.4|82791.1|82682.9|82776.5|82675.9|10
1623022820000|2021-06-06 23:40:20|82787|82676|82785.2|82674.2|82789.6|82681.5|82774.7|82670.4|23
1623022830000|2021-06-06 23:40:30|82784.7|82673.7|82787.3|82681|82788.6|82681|82784.7|82673.7|5
1623022840000|2021-06-06 23:40:40|82788.3|82677.3|82786.5|82678.5|82788.3|82678.5|82779.4|82671.4|9
1623022850000|2021-06-06 23:40:50|82787.1|82676.1|82781.9|82670.9|82787.1|82676.1|82774.9|82668|20
1623022860000|2021-06-06 23:41:00|82782.6|82671.6|82784.4|82673.4|82784.6|82680|82778.2|82670.5|37
1623022870000|2021-06-06 23:41:10|82784.3|82674.1|82781.7|82670.7|82786.6|82675.6|82779.5|82668.5|17
1623022880000|2021-06-06 23:41:20|82783.1|82672.1|82780.1|82669.1|82783.2|82672.2|82779.7|82668.7|5
1623022890000|2021-06-06 23:41:30|82782.2|82671.2|82782.5|82671.9|82783.5|82676.9|82775.4|82664.4|26
1623022900000|2021-06-06 23:41:40|82778.7|82676|82777.6|82666.6|82782|82677.7|82772.6|82666|48
1623022910000|2021-06-06 23:41:50|82777.5|82666.5|82777.5|82666.5|82780.7|82669.7|82773.1|82662.5|13
1623022920000|2021-06-06 23:42:00|82782.4|82671.4|82780.7|82669.7|82784.3|82673.3|82780.4|82669.4|11
1623022930000|2021-06-06 23:42:10|82781.4|82670.4|82785.5|82674.5|82786.4|82684.1|82773.8|82668.6|45
1623022940000|2021-06-06 23:42:20|82782.4|82671.4|82784|82673|82784.4|82673.4|82781.9|82670.9|17
1623022950000|2021-06-06 23:42:30|82775.7|82670.1|82785.6|82674.6|82789.8|82680.8|82775.7|82670|34
1623022960000|2021-06-06 23:42:40|82786.3|82675.3|82784.7|82673.7|82788.4|82686.5|82780.3|82673.7|29
1623022970000|2021-06-06 23:42:50|82786|82675|82785.2|82674.2|82789.5|82680.4|82779.1|82672.8|23
1623022980000|2021-06-06 23:43:00|82781.2|82670.2|82805.6|82694.6|82818.6|82707.6|82781.2|82670.2|20
1623022990000|2021-06-06 23:43:10|82814.5|82703.5|82796.7|82700|82814.5|82715.2|82784.1|82698|10
1623023000000|2021-06-06 23:43:20|82784.7|82697.3|82771.5|82721.5|82804|82721.8|82767.9|82693|34
1623023010000|2021-06-06 23:43:30|82772|82722|82775.1|82725.1|82783.9|82725.3|82770.3|82706.6|68
1623023020000|2021-06-06 23:43:40|82773.7|82723.7|82777.6|82727.6|82802.6|82731.1|82772.2|82714.2|71
1623023030000|2021-06-06 23:43:50|82776.4|82726.4|82793|82743|82793.2|82743.2|82776.2|82726.2|72
1623023040000|2021-06-06 23:44:00|82792.8|82742.8|82833.7|82783.7|82838.1|82788.1|82792.8|82742.8|49
1623023050000|2021-06-06 23:44:10|82833.5|82783.5|82832.1|82782.1|82833.7|82783.7|82828|82778|19
1623023060000|2021-06-06 23:44:20|82832|82782|82831|82781|82832.6|82782.6|82830.4|82780.4|15
1623023070000|2021-06-06 23:44:30|82831.2|82781.2|82833.2|82783.2|82846|82783.2|82829.3|82767.9|19
1623023080000|2021-06-06 23:44:40|82832.9|82782.9|82787.8|82737.8|82837.7|82784.6|82786.7|82713.2|63
1623023090000|2021-06-06 23:44:50|82788|82738|82787.4|82737.4|82788|82738|82785.1|82735.1|60
1623023100000|2021-06-06 23:45:00|82787.2|82737.2|82787.7|82737.7|82788.4|82738.4|82785|82735|24
1623023110000|2021-06-06 23:45:10|82787.5|82737.5|82787.3|82737.3|82788|82738|82786.8|82736.8|11
1623023120000|2021-06-06 23:45:20|82787.1|82737.1|82801.9|82725.4|82805.1|82739.4|82783.9|82718.3|18
1623023130000|2021-06-06 23:45:30|82801.8|82725.7|82785.6|82735.6|82803.3|82736.6|82785.6|82720.6|26
1623023140000|2021-06-06 23:45:40|82786.5|82736.5|82786.9|82736.9|82797.1|82737.4|82783.6|82724|13
1623023150000|2021-06-06 23:45:50|82788.2|82738.2|82807.7|82723.5|82807.7|82747.9|82788.2|82722.8|28
1623023160000|2021-06-06 23:46:00|82808.2|82722.6|82784.6|82734.6|82808.2|82740.3|82783.4|82722.6|33
1623023170000|2021-06-06 23:46:10|82794.7|82721.9|82781.3|82731.3|82794.7|82734.6|82780.5|82721.9|24
1623023180000|2021-06-06 23:46:20|82781.5|82731.5|82782.4|82732.4|82784|82734|82781.5|82731.5|13
1623023190000|2021-06-06 23:46:30|82782.2|82732.2|82783.8|82733.8|82784.7|82734.7|82780.6|82730.6|17
1623023200000|2021-06-06 23:46:40|82783.1|82733.1|82767.9|82717.9|82786.4|82736.4|82765.3|82715.3|54
1623023210000|2021-06-06 23:46:50|82768.5|82718.5|82778.1|82728.1|82783.5|82733.5|82767.5|82717.5|76
1623023220000|2021-06-06 23:47:00|82780.9|82730.9|82805.2|82730.7|82836.3|82743.5|82776.8|82715|43
1623023230000|2021-06-06 23:47:10|82793.7|82743.7|82817.5|82767.5|82852.8|82772.3|82791.3|82725.2|57
1623023240000|2021-06-06 23:47:20|82829.8|82755.7|82817.9|82767.9|82829.8|82767.9|82814|82753.4|19
1623023250000|2021-06-06 23:47:30|82818.5|82768.5|82817.5|82767.5|82827.1|82768.5|82816.4|82756.7|16
1623023260000|2021-06-06 23:47:40|82817.9|82767.9|82817.8|82767.8|82818.3|82768.3|82815|82765|21
1623023270000|2021-06-06 23:47:50|82817.5|82767.5|82815.9|82765.9|82827.7|82768.2|82812.4|82752.2|32
1623023280000|2021-06-06 23:48:00|82816|82766|82817|82767|82826|82768|82814.7|82754.8|19
1623023290000|2021-06-06 23:48:10|82816.8|82766.8|82816.3|82766.3|82829.5|82768.4|82815.9|82752.1|15
1623023300000|2021-06-06 23:48:20|82816.6|82766.6|82810.2|82760.2|82822.2|82769.1|82806.3|82747.7|47
1623023310000|2021-06-06 23:48:30|82809.1|82759.1|82800.2|82750.2|82813.8|82763.3|82799|82740.3|63
1623023320000|2021-06-06 23:48:40|82801.9|82751.9|82800.5|82750.5|82817.9|82761.7|82798.5|82746.1|67
1623023330000|2021-06-06 23:48:50|82799.8|82749.8|82798.8|82748.8|82803.8|82753.8|82797|82747|22
1623023340000|2021-06-06 23:49:00|82798.6|82748.6|82802.7|82752.7|82807.3|82757.3|82794.7|82744.7|64
1623023350000|2021-06-06 23:49:10|82802.3|82752.3|82812.8|82762.8|82858.5|82776.3|82798.9|82745|72
1623023360000|2021-06-06 23:49:20|82812.6|82762.6|82829.3|82779.3|82830.6|82780.6|82812.3|82762.3|63
1623023370000|2021-06-06 23:49:30|82828.7|82778.7|82834|82784|82840.9|82785.6|82826.7|82770.2|70
1623023380000|2021-06-06 23:49:40|82833.9|82783.9|82829.8|82779.8|82833.9|82783.9|82826.4|82776.4|74
1623023390000|2021-06-06 23:49:50|82829.3|82779.3|82828.8|82778.8|82830.3|82780.3|82820.5|82770.5|79
1623023400000|2021-06-06 23:50:00|82825.1|82775.1|82818.4|82747.9|82844.8|82787.8|82807.3|82719.8|76
1623023410000|2021-06-06 23:50:10|82818.1|82746.4|82803.7|82753.7|82818.1|82757.7|82794|82731.8|80
1623023420000|2021-06-06 23:50:20|82803.8|82753.8|82815.1|82765.1|82817.3|82767.3|82798.8|82744.4|70
1623023430000|2021-06-06 23:50:30|82818.1|82768.1|82804.7|82754.7|82818.2|82768.2|82803.2|82753.2|62
1623023440000|2021-06-06 23:50:40|82804.1|82754.1|82807.7|82757.7|82808.7|82758.7|82804.1|82754.1|33
1623023450000|2021-06-06 23:50:50|82807.6|82757.6|82806.9|82756.9|82808.3|82758.3|82806.3|82756.3|29
1623023460000|2021-06-06 23:51:00|82806.6|82756.6|82806.7|82756.7|82808.8|82758.8|82805.3|82755.3|22
1623023470000|2021-06-06 23:51:10|82807.7|82757.7|82808|82758|82811.3|82761.3|82804|82754|41
1623023480000|2021-06-06 23:51:20|82807.8|82757.8|82805.4|82755.4|82808.4|82758.4|82804.6|82754.6|35
1623023490000|2021-06-06 23:51:30|82805.6|82755.6|82809.2|82759.2|82810|82760|82804.5|82754.5|41
1623023500000|2021-06-06 23:51:40|82807|82757|82812.9|82762.9|82821.7|82766.2|82807|82749.9|62
1623023510000|2021-06-06 23:51:50|82824.1|82753.3|82813.7|82763.7|82825.4|82766|82811.3|82752.9|36
1623023520000|2021-06-06 23:52:00|82813|82763|82820.1|82770.1|82828.7|82772.7|82812.4|82753.8|52
1623023530000|2021-06-06 23:52:10|82820.3|82770.3|82817.6|82767.6|82859|82773.2|82817.6|82748|36
1623023540000|2021-06-06 23:52:20|82818.3|82768.3|82816.9|82766.9|82828.2|82769|82816.8|82756|22
1623023550000|2021-06-06 23:52:30|82816.8|82766.8|82815.6|82765.6|82816.8|82766.8|82814.9|82764.9|14
1623023560000|2021-06-06 23:52:40|82815.4|82765.4|82815.8|82765.8|82816.8|82766.8|82813|82763|17
1623023570000|2021-06-06 23:52:50|82816|82766|82815.4|82765.4|82816.8|82766.8|82814.9|82764.9|19
1623023580000|2021-06-06 23:53:00|82815.2|82765.2|82816.4|82766.4|82816.4|82766.4|82814.5|82764.5|13
1623023590000|2021-06-06 23:53:10|82816.6|82766.6|82816.9|82766.9|82817.4|82767.4|82815.7|82765.7|11
1623023600000|2021-06-06 23:53:20|82817.1|82767.1|82815.1|82765.1|82818.6|82768.6|82813.4|82763.4|25
1623023610000|2021-06-06 23:53:30|82815.2|82765.2|82818|82768|82822.7|82772.7|82812.8|82762.8|36
1623023620000|2021-06-06 23:53:40|82817.6|82767.6|82816.1|82766.1|82819.7|82769.7|82812.1|82762.1|58
1623023630000|2021-06-06 23:53:50|82816.8|82766.8|82816.6|82766.6|82817.5|82767.5|82810.8|82760.8|64
1623023640000|2021-06-06 23:54:00|82814|82764|82819.6|82769.6|82820.8|82770.8|82814|82764|46
1623023650000|2021-06-06 23:54:10|82819.5|82769.5|82817.8|82767.8|82819.6|82769.6|82817.4|82767.4|12
1623023660000|2021-06-06 23:54:20|82818.5|82768.5|82810.8|82760.8|82818.5|82768.5|82809.5|82759.5|32
1623023670000|2021-06-06 23:54:30|82810.2|82760.2|82807.5|82757.5|82811.3|82761.3|82805.9|82755.9|20
1623023680000|2021-06-06 23:54:40|82807.6|82757.6|82801.7|82751.7|82810.8|82760.8|82801.7|82751.7|38
1623023690000|2021-06-06 23:54:50|82802.4|82752.4|82802.4|82752.4|82803.3|82753.3|82801.1|82751.1|20
1623023700000|2021-06-06 23:55:00|82803.4|82753.4|82802.9|82752.9|82809.6|82759.6|82802|82752|41
1623023710000|2021-06-06 23:55:10|82803.4|82753.4|82800.3|82750.3|82803.4|82753.4|82800.1|82750.1|24
1623023720000|2021-06-06 23:55:20|82800.5|82750.5|82800.2|82750.2|82801.2|82751.2|82799.4|82749.4|17
1623023730000|2021-06-06 23:55:30|82800.3|82750.3|82803.8|82753.8|82805|82755|82800.2|82750.2|30
1623023740000|2021-06-06 23:55:40|82803.2|82753.2|82801.1|82751.1|82804.7|82754.7|82798.4|82748.4|51
1623023750000|2021-06-06 23:55:50|82801.6|82751.6|82801.5|82751.5|82806.7|82756.7|82798.9|82748.9|57
1623023760000|2021-06-06 23:56:00|82801.1|82751.1|82801.9|82751.9|82802.1|82752.1|82796.3|82746.3|43
1623023770000|2021-06-06 23:56:10|82800.5|82750.5|82798.5|82748.5|82802.8|82752.8|82797.9|82747.9|56
1623023780000|2021-06-06 23:56:20|82799|82749|82799.3|82749.3|82799.3|82749.3|82798.9|82748.9|9
1623023790000|2021-06-06 23:56:30|82800|82750|82799.1|82749.1|82801.5|82751.5|82797.9|82747.9|25
1623023800000|2021-06-06 23:56:40|82798.6|82748.6|82802.5|82752.5|82803.3|82753.3|82795.9|82745.9|67
1623023810000|2021-06-06 23:56:50|82802.3|82752.3|82799.5|82749.5|82803.8|82753.8|82797.6|82747.6|60
1623023820000|2021-06-06 23:57:00|82799.6|82749.6|82797.1|82747.1|82807.4|82757.4|82794.2|82744.2|72
1623023830000|2021-06-06 23:57:10|82800.8|82750.8|82798.5|82748.5|82804|82754|82795.8|82745.8|60
1623023840000|2021-06-06 23:57:20|82797.1|82747.1|82798.3|82748.3|82799.4|82749.4|82793.9|82743.9|57
1623023850000|2021-06-06 23:57:30|82796.8|82746.8|82797.4|82747.4|82802.1|82752.1|82792.9|82742.9|54
1623023860000|2021-06-06 23:57:40|82797.1|82747.1|82796.8|82746.8|82798.4|82748.4|82793.6|82743.6|47
1623023870000|2021-06-06 23:57:50|82796.6|82746.6|82798|82748|82799|82749|82792.5|82742.5|36
1623023880000|2021-06-06 23:58:00|82797.5|82747.5|82797.8|82747.8|82801.2|82751.2|82793.8|82743.8|30
1623023890000|2021-06-06 23:58:10|82796.6|82746.6|82799|82749|82808.1|82758.1|82796.3|82746.3|50
1623023900000|2021-06-06 23:58:20|82798.7|82748.7|82801.4|82751.4|82806.8|82756.8|82796.1|82746.1|64
1623023910000|2021-06-06 23:58:30|82800.5|82750.5|82800.1|82750.1|82804.1|82754.1|82797.8|82747.8|61
1623023920000|2021-06-06 23:58:40|82799.4|82749.4|82797.5|82747.5|82802.5|82752.5|82793.5|82743.5|36
1623023930000|2021-06-06 23:58:50|82798|82748|82799.1|82749.1|82799.3|82749.3|82798|82748|8
1623023940000|2021-06-06 23:59:00|82799.2|82749.2|82799.9|82749.9|82804.4|82754.4|82794.8|82744.8|45
1623023950000|2021-06-06 23:59:10|82799.8|82749.8|82801.1|82751.1|82803.1|82753.1|82794.9|82744.9|53
1623023960000|2021-06-06 23:59:20|82800.9|82750.9|82802.5|82752.5|82804.6|82754.6|82796.8|82746.8|54
1623023970000|2021-06-06 23:59:30|82800.1|82750.1|82804.6|82754.6|82806.8|82756.8|82798.6|82748.6|39
1623023980000|2021-06-06 23:59:40|82805.1|82755.1|82803.7|82753.7|82806.1|82756.1|82802.9|82752.9|23
1623023990000|2021-06-06 23:59:50|82804.6|82754.6|82805.2|82755.2|82805.7|82755.7|82802.4|82752.4|19
1623024000000|2021-06-07 00:00:00|82805.3|82755.3|82805.3|82755.3|82805.6|82755.6|82804.2|82754.2|30
1623024010000|2021-06-07 00:00:10|82805.4|82755.4|82806.2|82756.2|82815.3|82758.2|82800.5|82739|40
1623024020000|2021-06-07 00:00:20|82806.4|82756.4|82809.2|82759.2|82821.8|82761|82806.4|82745.9|40
1623024030000|2021-06-07 00:00:30|82808.6|82758.6|82800.7|82750.7|82809|82759|82796|82735.8|54
1623024040000|2021-06-07 00:00:40|82800.4|82750.4|82801.4|82751.4|82821.8|82756.7|82791.5|82720.2|70
1623024050000|2021-06-07 00:00:50|82800.2|82750.2|82799.3|82749.3|82814.8|82754.3|82799.2|82742.9|42
1623024060000|2021-06-07 00:01:00|82801|82751|82788|82738|82809.3|82756.9|82783.4|82717.3|73
1623024070000|2021-06-07 00:01:10|82784.3|82734.3|82799.3|82749.3|82804.4|82752.4|82784.3|82725.5|56
1623024080000|2021-06-07 00:01:20|82799.7|82749.7|82801.1|82751.1|82805.5|82755.5|82799.7|82749.7|34
1623024090000|2021-06-07 00:01:30|82801.3|82751.3|82800.2|82750.2|82805|82755|82799.6|82749.6|50
1623024100000|2021-06-07 00:01:40|82800.1|82750.1|82815.6|82726.6|82821.2|82757.2|82792.5|82704|51
1623024110000|2021-06-07 00:01:50|82806.5|82719.2|82800.1|82750.1|82810|82755.5|82796.9|82703.7|63
1623024120000|2021-06-07 00:02:00|82800|82750|82796.5|82746.5|82800.4|82750.4|82796.5|82746.5|46
1623024130000|2021-06-07 00:02:10|82796.3|82746.3|82802.4|82752.4|82803.8|82753.8|82781.8|82716.6|61
1623024140000|2021-06-07 00:02:20|82802.6|82752.6|82803.1|82753.1|82803.5|82753.5|82800.6|82750.6|37
1623024150000|2021-06-07 00:02:30|82803.2|82753.2|82803.2|82753.2|82804.5|82754.5|82802.8|82752.8|26
1623024160000|2021-06-07 00:02:40|82803.5|82753.5|82802.5|82752.5|82803.5|82753.5|82801.2|82751.2|30
1623024170000|2021-06-07 00:02:50|82802.9|82752.9|82800.3|82722.1|82833.7|82762.2|82799.2|82722.1|62
1623024180000|2021-06-07 00:03:00|82792.3|82742.3|82799|82749|82806.2|82756.2|82787.4|82721.1|66
1623024190000|2021-06-07 00:03:10|82800.1|82750.1|82800|82750|82800.5|82750.5|82796.9|82746.9|39
1623024200000|2021-06-07 00:03:20|82800.2|82750.2|82795.6|82745.6|82800.2|82750.2|82795.2|82745.2|39
1623024210000|2021-06-07 00:03:30|82795.8|82745.8|82803.3|82753.3|82803.9|82753.9|82789.4|82727.8|61
1623024220000|2021-06-07 00:03:40|82802.7|82752.7|82804.2|82754.2|82825.9|82758.5|82798.5|82705|74
1623024230000|2021-06-07 00:03:50|82804.8|82754.8|82797.4|82706.3|82820.1|82755.7|82796.9|82689.6|70
1623024240000|2021-06-07 00:04:00|82794.5|82707.8|82799|82749|82803.5|82751.6|82791.5|82707.8|57
1623024250000|2021-06-07 00:04:10|82799.3|82749.3|82804|82754|82804.6|82754.6|82788|82738|52
1623024260000|2021-06-07 00:04:20|82805.7|82755.7|82801.9|82751.9|82805.7|82755.7|82801.7|82751.7|44
1623024270000|2021-06-07 00:04:30|82801.7|82751.7|82801.4|82751.4|82804.5|82754.5|82790.6|82740.6|51
1623024280000|2021-06-07 00:04:40|82801.1|82751.1|82800.6|82750.6|82803|82753|82799.1|82749.1|47
1623024290000|2021-06-07 00:04:50|82800|82750|82798.6|82748.6|82800.3|82750.3|82796.4|82746.4|36
1623024300000|2021-06-07 00:05:00|82801|82751|82803.4|82753.4|82804.9|82754.9|82799.3|82749.3|27
1623024310000|2021-06-07 00:05:10|82803.5|82753.5|82798.9|82748.9|82803.9|82753.9|82796.9|82746.9|52
1623024320000|2021-06-07 00:05:20|82797.6|82747.6|82806.3|82756.3|82808.2|82757.7|82794.9|82709.9|59
1623024330000|2021-06-07 00:05:30|82809|82759|82792.8|82742.8|82809|82759|82786.8|82728.1|78
1623024340000|2021-06-07 00:05:40|82793.7|82743.7|82803.2|82753.2|82818.8|82757.9|82788.7|82687.6|73
1623024350000|2021-06-07 00:05:50|82802.6|82752.6|82799|82749|82805.2|82755.2|82799|82749|53
1623024360000|2021-06-07 00:06:00|82799.2|82749.2|82804|82754|82819.6|82757.6|82787.9|82703.9|61
1623024370000|2021-06-07 00:06:10|82804.2|82754.2|82765.9|82715.9|82804.5|82754.5|82759.1|82709.1|63
1623024380000|2021-06-07 00:06:20|82772.2|82722.2|82778.2|82728.2|82781.1|82731.1|82763.3|82692.7|60
1623024390000|2021-06-07 00:06:30|82778.3|82728.3|82768.5|82718.5|82779.7|82729.7|82766.2|82716.2|54
1623024400000|2021-06-07 00:06:40|82769.2|82719.2|82761.6|82711.6|82769.2|82719.2|82757.1|82707.1|50
1623024410000|2021-06-07 00:06:50|82761.4|82711.4|82760.8|82710.8|82761.9|82711.9|82753.6|82703.6|55
1623024420000|2021-06-07 00:07:00|82760.7|82710.7|82755.2|82705.2|82764.7|82714.7|82755|82705|69
1623024430000|2021-06-07 00:07:10|82755.5|82705.5|82753.4|82703.4|82756.4|82706.4|82749.3|82699.3|54
1623024440000|2021-06-07 00:07:20|82754.4|82704.4|82752.2|82702.2|82756.5|82706.5|82752|82702|40
1623024450000|2021-06-07 00:07:30|82751.9|82701.9|82756.8|82706.8|82758.3|82708.3|82751.9|82701.9|46
1623024460000|2021-06-07 00:07:40|82754.3|82704.3|82716.4|82666.4|82759.7|82709.7|82715|82659|57
1623024470000|2021-06-07 00:07:50|82714|82664|82685.7|82635.7|82723.7|82668.1|82681|82627.3|67
1623024480000|2021-06-07 00:08:00|82683.1|82633.1|82679|82629|82740.9|82651.6|82674.8|82617.8|69
1623024490000|2021-06-07 00:08:10|82677.8|82627.8|82683|82633|82743|82647.6|82667.3|82600.4|59
1623024500000|2021-06-07 00:08:20|82682.4|82632.4|82687.2|82637.2|82688.5|82638.5|82680.8|82630.8|55
1623024510000|2021-06-07 00:08:30|82687.3|82637.3|82675.4|82625.4|82688.2|82638.2|82675.1|82625.1|34
1623024520000|2021-06-07 00:08:40|82680.5|82630.5|82677.8|82627.8|82684.1|82634.1|82669.9|82619.9|38
1623024530000|2021-06-07 00:08:50|82676.3|82626.3|82669.3|82619.3|82677.5|82627.5|82668.6|82618.6|60
1623024540000|2021-06-07 00:09:00|82669.4|82619.4|82672.1|82622.1|82681.3|82625.6|82659.4|82606.2|66
1623024550000|2021-06-07 00:09:10|82672.4|82622.4|82668.3|82618.3|82674.3|82624.3|82668.2|82618.2|65
1623024560000|2021-06-07 00:09:20|82668.2|82618.2|82669.8|82619.8|82669.8|82619.8|82665.8|82615.8|55
1623024570000|2021-06-07 00:09:30|82669.7|82619.7|82664.9|82614.9|82670.4|82620.4|82663.8|82613.8|36
1623024580000|2021-06-07 00:09:40|82666.2|82616.2|82661.2|82611.2|82666.2|82616.2|82660.8|82610.8|43
1623024590000|2021-06-07 00:09:50|82660.9|82610.9|82658.2|82608.2|82661.1|82611.1|82658.2|82608.2|34
1623024600000|2021-06-07 00:10:00|82658.3|82608.3|82661.6|82611.6|82663.7|82613.7|82658.3|82608.3|49
1623024610000|2021-06-07 00:10:10|82659.3|82609.3|82658.1|82608.1|82660.1|82610.1|82656.3|82606.3|36
1623024620000|2021-06-07 00:10:20|82659.4|82609.4|82661.3|82611.3|82661.3|82611.3|82656.9|82606.9|20
1623024630000|2021-06-07 00:10:30|82661.7|82611.7|82663|82613|82667.7|82617.7|82661|82611|52
1623024640000|2021-06-07 00:10:40|82663.2|82613.2|82667.3|82617.3|82670.1|82620.1|82660.9|82610.9|71
1623024650000|2021-06-07 00:10:50|82669.4|82619.4|82779.6|82708|82817.5|82722.3|82669.4|82608.7|68
1623024660000|2021-06-07 00:11:00|82779.5|82708.5|82752.1|82702.1|82784.3|82719.2|82744.2|82692.6|48
1623024670000|2021-06-07 00:11:10|82747.7|82697.7|82751.5|82701.5|82755.9|82705.9|82747.1|82697.1|21
1623024680000|2021-06-07 00:11:20|82752.3|82702.3|82751.4|82701.4|82757.5|82707.5|82751|82701|32
1623024690000|2021-06-07 00:11:30|82749.4|82699.4|82741.8|82691.8|82756.9|82701.1|82740.6|82681.1|51
1623024700000|2021-06-07 00:11:40|82741|82691|82740.5|82690.5|82742|82692|82740.2|82690.2|38
1623024710000|2021-06-07 00:11:50|82740.4|82690.4|82736.3|82686.3|82742.4|82692.4|82735.2|82685.2|46
1623024720000|2021-06-07 00:12:00|82736.2|82686.2|82735.5|82685.5|82736.9|82686.9|82735.1|82685.1|32
1623024730000|2021-06-07 00:12:10|82736.9|82686.9|82736.5|82686.5|82737.8|82687.8|82735.9|82685.9|17
1623024740000|2021-06-07 00:12:20|82735.5|82685.5|82726.8|82676.8|82736.7|82686.7|82722.4|82672.4|57
1623024750000|2021-06-07 00:12:30|82724.9|82674.9|82709.9|82659.9|82725.5|82675.5|82708.4|82649|52
1623024760000|2021-06-07 00:12:40|82711.3|82661.3|82708.3|82658.3|82711.3|82661.3|82706.2|82656.2|30
1623024770000|2021-06-07 00:12:50|82708.7|82658.7|82702.8|82652.8|82708.7|82658.7|82700.6|82650.6|30
1623024780000|2021-06-07 00:13:00|82702.9|82652.9|82694.9|82644.9|82714|82654.6|82694.5|82643.3|31
1623024790000|2021-06-07 00:13:10|82695|82645|82700.6|82650.6|82712.3|82652.4|82685|82635|51
1623024800000|2021-06-07 00:13:20|82700|82650|82698.6|82648.6|82700|82650|82696.9|82646.9|25
1623024810000|2021-06-07 00:13:30|82699.2|82649.2|82691.7|82641.7|82699.9|82649.9|82691.7|82641.7|42
1623024820000|2021-06-07 00:13:40|82692.1|82642.1|82695.2|82645.2|82698.1|82648.1|82691.9|82641.9|28
1623024830000|2021-06-07 00:13:50|82695.4|82645.4|82693.4|82643.4|82696.7|82646.7|82693.4|82643.4|19
1623024840000|2021-06-07 00:14:00|82693.5|82643.5|82693.3|82643.3|82693.7|82643.7|82692.7|82642.7|20
1623024850000|2021-06-07 00:14:10|82693.7|82643.7|82695.1|82645.1|82699.1|82649.1|82693.2|82643.2|19
1623024860000|2021-06-07 00:14:20|82696.9|82646.9|82691.1|82641.1|82696.9|82646.9|82690.9|82640.9|29
1623024870000|2021-06-07 00:14:30|82691.7|82641.7|82697|82647|82698.1|82648.1|82691.3|82641.3|53
1623024880000|2021-06-07 00:14:40|82696.5|82646.5|82698.6|82648.6|82698.7|82648.7|82696.3|82646.3|51
1623024890000|2021-06-07 00:14:50|82698.8|82648.8|82704.8|82654.8|82708.2|82658.2|82698.8|82648.8|38
1623024900000|2021-06-07 00:15:00|82703.7|82653.7|82704.2|82654.2|82709.4|82659.4|82701.5|82651.5|64
1623024910000|2021-06-07 00:15:10|82704.7|82654.7|82701.3|82651.3|82709.9|82659.9|82699.9|82649.9|63
1623024920000|2021-06-07 00:15:20|82700.5|82650.5|82703.2|82653.2|82703.3|82653.3|82694.8|82644.8|56
1623024930000|2021-06-07 00:15:30|82701.3|82651.3|82701|82651|82703.8|82653.8|82699|82649|41
1623024940000|2021-06-07 00:15:40|82700.9|82650.9|82700.9|82650.9|82703.8|82653.8|82700.1|82650.1|47
1623024950000|2021-06-07 00:15:50|82701|82651|82703.4|82653.4|82707.3|82657.3|82700.9|82650.9|53
1623024960000|2021-06-07 00:16:00|82703.5|82653.5|82697.7|82647.7|82704.4|82654.4|82697|82647|54
1623024970000|2021-06-07 00:16:10|82697.5|82647.5|82698|82648|82698.4|82648.4|82697.4|82647.4|28
1623024980000|2021-06-07 00:16:20|82698.3|82648.3|82697.4|82647.4|82698.3|82648.3|82696.9|82646.9|40
1623024990000|2021-06-07 00:16:30|82697.3|82647.3|82702.5|82652.5|82704|82654|82697.3|82647.3|31
1623025000000|2021-06-07 00:16:40|82702.3|82652.3|82699.3|82649.3|82705.5|82655.5|82699.3|82649.3|58
1623025010000|2021-06-07 00:16:50|82699.5|82649.5|82701.6|82651.6|82704.8|82654.8|82698.4|82648.4|54
1623025020000|2021-06-07 00:17:00|82701.9|82651.9|82698.5|82648.5|82703|82653|82697.6|82647.6|58
1623025030000|2021-06-07 00:17:10|82698.4|82648.4|82698.5|82648.5|82701.8|82651.8|82695.7|82645.7|46
1623025040000|2021-06-07 00:17:20|82698.7|82648.7|82699.7|82649.7|82700.1|82650.1|82698|82648|37
1623025050000|2021-06-07 00:17:30|82699.4|82649.4|82699.8|82649.8|82701|82651|82699.4|82649.4|30
1623025060000|2021-06-07 00:17:40|82699.9|82649.9|82697.5|82647.5|82700.5|82650.5|82697.3|82647.3|34
1623025070000|2021-06-07 00:17:50|82697.3|82647.3|82697.6|82647.6|82698|82648|82697.2|82647.2|19
1623025080000|2021-06-07 00:18:00|82697.4|82647.4|82697.3|82647.3|82698.8|82648.8|82697.3|82647.3|23
1623025090000|2021-06-07 00:18:10|82697.5|82647.5|82706.2|82656.2|82708.8|82658.8|82696.9|82646.9|24
1623025100000|2021-06-07 00:18:20|82704.6|82654.6|82705.2|82655.2|82706.4|82656.4|82704|82654|41
1623025110000|2021-06-07 00:18:30|82704.1|82654.1|82705.4|82655.4|82705.9|82655.9|82703.8|82653.8|24
1623025120000|2021-06-07 00:18:40|82705.1|82655.1|82704.2|82654.2|82705.1|82655.1|82703.5|82653.5|30
1623025130000|2021-06-07 00:18:50|82704.3|82654.3|82703.7|82653.7|82705.9|82655.9|82702.5|82652.5|24
1623025140000|2021-06-07 00:19:00|82704.4|82654.4|82706.5|82656.5|82706.9|82656.9|82702.8|82652.8|33
1623025150000|2021-06-07 00:19:10|82705.7|82655.7|82708.3|82658.3|82708.3|82658.3|82705.1|82655.1|30
1623025160000|2021-06-07 00:19:20|82708.2|82658.2|82709|82659|82711|82661|82708.2|82658.2|37
1623025170000|2021-06-07 00:19:30|82711.1|82661.1|82708.6|82658.6|82715.8|82665.8|82708.1|82658.1|58
1623025180000|2021-06-07 00:19:40|82708.7|82658.7|82709.8|82659.8|82709.8|82659.8|82708.2|82658.2|23
1623025190000|2021-06-07 00:19:50|82709.4|82659.4|82708.7|82658.7|82712.5|82662.5|82708.1|82658.1|39
1623025200000|2021-06-07 00:20:00|82709|82659|82711.1|82661.1|82713.1|82663.1|82708.1|82658.1|54
1623025210000|2021-06-07 00:20:10|82711.2|82661.2|82712|82662|82712.5|82662.5|82709.4|82659.4|28
1623025220000|2021-06-07 00:20:20|82712.5|82662.5|82716.1|82666.1|82716.4|82666.4|82712.5|82662.5|43
1623025230000|2021-06-07 00:20:30|82715.9|82665.9|82715.5|82665.5|82719.8|82669.8|82714.1|82664.1|53
1623025240000|2021-06-07 00:20:40|82714.8|82664.8|82714.1|82664.1|82715|82665|82713.4|82663.4|23
1623025250000|2021-06-07 00:20:50|82714|82664|82714.7|82664.7|82716.2|82666.2|82712.2|82662.2|31
1623025260000|2021-06-07 00:21:00|82714.3|82664.3|82713.9|82663.9|82715.6|82665.6|82713.5|82663.5|30
1623025270000|2021-06-07 00:21:10|82713.8|82663.8|82714.3|82664.3|82717.4|82667.4|82713.5|82663.5|26
1623025280000|2021-06-07 00:21:20|82714.4|82664.4|82712.8|82662.8|82717.9|82667.9|82712.7|82662.7|36
1623025290000|2021-06-07 00:21:30|82712.5|82662.5|82714.8|82664.8|82716.8|82666.8|82712.5|82662.5|32
1623025300000|2021-06-07 00:21:40|82714.6|82664.6|82714.2|82664.2|82714.7|82664.7|82712.4|82662.4|14
1623025310000|2021-06-07 00:21:50|82714.1|82664.1|82715.6|82665.6|82717|82667|82713.3|82663.3|40
1623025320000|2021-06-07 00:22:00|82714.8|82664.8|82712.8|82662.8|82715.8|82665.8|82712.8|82662.8|48
1623025330000|2021-06-07 00:22:10|82712.9|82662.9|82712.8|82662.8|82714.4|82664.4|82712.4|82662.4|38
1623025340000|2021-06-07 00:22:20|82712.9|82662.9|82712.4|82662.4|82713.5|82663.5|82712.4|82662.4|14
1623025350000|2021-06-07 00:22:30|82713|82663|82711|82661|82713.3|82663.3|82710.2|82660.2|25
1623025360000|2021-06-07 00:22:40|82711.1|82661.1|82711.7|82661.7|82713.5|82663.5|82710.8|82660.8|14
1623025370000|2021-06-07 00:22:50|82711.9|82661.9|82708.8|82658.8|82712.6|82662.6|82708.7|82658.7|27
1623025380000|2021-06-07 00:23:00|82709.2|82659.2|82712.2|82662.2|82712.3|82662.3|82709.1|82659.1|32
1623025390000|2021-06-07 00:23:10|82711.9|82661.9|82714.6|82664.6|82715.3|82665.3|82711.7|82661.7|45
1623025400000|2021-06-07 00:23:20|82714.9|82664.9|82712.5|82662.5|82716.2|82666.2|82712.5|82662.5|38
1623025410000|2021-06-07 00:23:30|82711.6|82661.6|82713.2|82663.2|82713.2|82663.2|82711.5|82661.5|20
1623025420000|2021-06-07 00:23:40|82714|82664|82713.7|82663.7|82714.1|82664.1|82712.5|82662.5|23
1623025430000|2021-06-07 00:23:50|82714|82664|82712.9|82662.9|82714.3|82664.3|82712.9|82662.9|20
1623025440000|2021-06-07 00:24:00|82712.8|82662.8|82714.5|82664.5|82714.8|82664.8|82712.8|82662.8|17
1623025450000|2021-06-07 00:24:10|82714.9|82664.9|82711.6|82661.6|82714.9|82664.9|82711.6|82661.6|31
1623025460000|2021-06-07 00:24:20|82711.9|82661.9|82713.2|82663.2|82713.5|82663.5|82711.9|82661.9|22
1623025470000|2021-06-07 00:24:30|82713.7|82663.7|82713.4|82663.4|82715|82665|82713.1|82663.1|30
1623025480000|2021-06-07 00:24:40|82713.8|82663.8|82713.5|82663.5|82715.5|82665.5|82713|82663|24
1623025490000|2021-06-07 00:24:50|82713.7|82663.7|82713.1|82663.1|82714.7|82664.7|82713.1|82663.1|17
1623025500000|2021-06-07 00:25:00|82713.2|82663.2|82714.5|82664.5|82714.8|82664.8|82713|82663|26
1623025510000|2021-06-07 00:25:10|82714.2|82664.2|82713.3|82663.3|82715.9|82665.9|82713.3|82663.3|28
1623025520000|2021-06-07 00:25:20|82713.2|82663.2|82713.8|82663.8|82713.9|82663.9|82713.1|82663.1|18
1623025530000|2021-06-07 00:25:30|82713.9|82663.9|82714.1|82664.1|82714.6|82664.6|82713.5|82663.5|16
1623025540000|2021-06-07 00:25:40|82714.2|82664.2|82713.4|82663.4|82714.2|82664.2|82713.3|82663.3|15
1623025550000|2021-06-07 00:25:50|82714.1|82664.1|82710.9|82660.9|82714.3|82664.3|82710.2|82660.2|46
1623025560000|2021-06-07 00:26:00|82710.7|82660.7|82711.7|82661.7|82712.8|82662.8|82710.3|82660.3|24
1623025570000|2021-06-07 00:26:10|82711.3|82661.3|82711.2|82661.2|82711.7|82661.7|82710.8|82660.8|27
1623025580000|2021-06-07 00:26:20|82711.5|82661.5|82711.8|82661.8|82713.3|82663.3|82710.4|82660.4|24
1623025590000|2021-06-07 00:26:30|82712.1|82662.1|82714.5|82664.5|82715.1|82665.1|82711|82661|26
1623025600000|2021-06-07 00:26:40|82714.4|82664.4|82711.6|82661.6|82714.7|82664.7|82711.4|82661.4|29
1623025610000|2021-06-07 00:26:50|82711.9|82661.9|82711.3|82661.3|82713.3|82663.3|82711|82661|33
1623025620000|2021-06-07 00:27:00|82711.6|82661.6|82712.7|82662.7|82713.9|82663.9|82711.3|82661.3|26
1623025630000|2021-06-07 00:27:10|82711.6|82661.6|82710.1|82660.1|82711.6|82661.6|82709|82659|22
1623025640000|2021-06-07 00:27:20|82710.2|82660.2|82709|82659|82710.3|82660.3|82708.8|82658.8|30
1623025650000|2021-06-07 00:27:30|82709.1|82659.1|82710.6|82660.6|82710.6|82660.6|82709.1|82659.1|12
1623025660000|2021-06-07 00:27:40|82709.7|82659.7|82709.7|82659.7|82710.2|82660.2|82709.2|82659.2|29
1623025670000|2021-06-07 00:27:50|82709.6|82659.6|82709.4|82659.4|82710|82660|82708.9|82658.9|25
1623025680000|2021-06-07 00:28:00|82709.1|82659.1|82708.7|82658.7|82710.2|82660.2|82708|82658|28
1623025690000|2021-06-07 00:28:10|82708.2|82658.2|82711.3|82661.3|82715.6|82665.6|82708.2|82658.2|21
1623025700000|2021-06-07 00:28:20|82712|82662|82712.3|82662.3|82713.7|82663.7|82711.4|82661.4|12
1623025710000|2021-06-07 00:28:30|82713.2|82663.2|82711.3|82661.3|82713.2|82663.2|82711.2|82661.2|27
1623025720000|2021-06-07 00:28:40|82711.5|82661.5|82706.9|82656.9|82711.5|82661.5|82706.6|82656.6|29
1623025730000|2021-06-07 00:28:50|82707.1|82657.1|82709.2|82659.2|82712.1|82662.1|82706.5|82656.5|30
1623025740000|2021-06-07 00:29:00|82709|82659|82709.6|82659.6|82709.6|82659.6|82708.6|82658.6|19
1623025750000|2021-06-07 00:29:10|82709.3|82659.3|82710.3|82660.3|82711|82661|82709.3|82659.3|21
1623025760000|2021-06-07 00:29:20|82710.2|82660.2|82710.7|82660.7|82710.9|82660.9|82709.9|82659.9|11
1623025770000|2021-06-07 00:29:30|82710.8|82660.8|82711.8|82661.8|82711.8|82661.8|82710.4|82660.4|7
1623025780000|2021-06-07 00:29:40|82713.6|82663.6|82710.2|82660.2|82713.6|82663.6|82709.6|82659.6|38
1623025790000|2021-06-07 00:29:50|82710|82660|82708.8|82658.8|82712.2|82662.2|82707.6|82657.6|43
1623025800000|2021-06-07 00:30:00|82709.4|82659.4|82708.4|82658.4|82709.4|82659.4|82707.5|82657.5|37
1623025810000|2021-06-07 00:30:10|82709.2|82659.2|82708.7|82658.7|82709.2|82659.2|82708.1|82658.1|15
1623025820000|2021-06-07 00:30:20|82708.3|82658.3|82709.6|82659.6|82709.6|82659.6|82707.7|82657.7|24
1623025830000|2021-06-07 00:30:30|82709.3|82659.3|82714.3|82664.3|82714.4|82664.4|82708.9|82658.9|31
1623025840000|2021-06-07 00:30:40|82713.6|82663.6|82713.6|82663.6|82714.7|82664.7|82712.9|82662.9|25
1623025850000|2021-06-07 00:30:50|82714|82664|82715.4|82665.4|82715.7|82665.7|82712.1|82662.1|19
1623025860000|2021-06-07 00:31:00|82716.4|82666.4|82713.5|82663.5|82716.4|82666.4|82713.5|82663.5|11
1623025870000|2021-06-07 00:31:10|82713.6|82663.6|82716.4|82666.4|82717.2|82667.2|82713.1|82663.1|19
1623025880000|2021-06-07 00:31:20|82717.2|82667.2|82710.2|82660.2|82717.2|82667.2|82709.3|82659.3|36
1623025890000|2021-06-07 00:31:30|82710.6|82660.6|82711.2|82661.2|82711.7|82661.7|82709.7|82659.7|23
1623025900000|2021-06-07 00:31:40|82711.3|82661.3|82710.9|82660.9|82711.6|82661.6|82710.9|82660.9|8
1623025910000|2021-06-07 00:31:50|82711|82661|82710.1|82660.1|82711|82661|82709.6|82659.6|11
1623025920000|2021-06-07 00:32:00|82710.3|82660.3|82713.7|82663.7|82713.7|82673.6|82697.5|82660|13
1623025930000|2021-06-07 00:32:10|82712.4|82662.4|82713|82663|82713.9|82663.9|82712.1|82662.1|17
1623025940000|2021-06-07 00:32:20|82713.8|82663.8|82711.1|82661.1|82713.8|82663.8|82710.6|82660.6|9
1623025950000|2021-06-07 00:32:30|82711.2|82661.2|82712.3|82662.3|82713.3|82663.3|82710.9|82660.9|7
1623025960000|2021-06-07 00:32:40|82712.2|82662.2|82715.3|82665.3|82715.3|82665.3|82712|82662|11
1623025970000|2021-06-07 00:32:50|82715.1|82665.1|82713.4|82663.4|82715.5|82665.5|82711.7|82661.7|19
1623025980000|2021-06-07 00:33:00|82713|82663|82714.6|82664.6|82720.8|82670.8|82713|82663|46
1623025990000|2021-06-07 00:33:10|82715|82665|82716.6|82666.6|82717.8|82667.8|82714.7|82664.7|32
1623026000000|2021-06-07 00:33:20|82716.3|82666.3|82717|82667|82717.5|82667.5|82715.9|82665.9|13
1623026010000|2021-06-07 00:33:30|82716|82666|82716|82666|82717.6|82667.6|82714.7|82664.7|19
1623026020000|2021-06-07 00:33:40|82716.2|82666.2|82716.8|82666.8|82717|82667|82715|82665|29
1623026030000|2021-06-07 00:33:50|82715.8|82665.8|82711.9|82661.9|82716.1|82666.1|82711.9|82661.9|28
1623026040000|2021-06-07 00:34:00|82711.1|82661.1|82710.9|82660.9|82713.7|82663.7|82710.9|82660.9|29
1623026050000|2021-06-07 00:34:10|82711.6|82661.6|82710.8|82660.8|82714.7|82664.7|82710.2|82660.2|53
1623026060000|2021-06-07 00:34:20|82710.7|82660.7|82713|82663|82713|82663|82710.2|82660.2|33
1623026070000|2021-06-07 00:34:30|82712.7|82662.7|82712.9|82662.9|82714.4|82664.4|82711.3|82661.3|34
1623026080000|2021-06-07 00:34:40|82713.2|82663.2|82714|82664|82714.3|82664.3|82713.2|82663.2|6
1623026090000|2021-06-07 00:34:50|82713.5|82663.5|82712.1|82662.1|82718.1|82668.1|82712.1|82662.1|33
1623026100000|2021-06-07 00:35:00|82711.9|82661.9|82712.4|82662.4|82713|82663|82711.7|82661.7|30
1623026110000|2021-06-07 00:35:10|82712.8|82662.8|82712.6|82662.6|82712.9|82662.9|82711.9|82661.9|27
1623026120000|2021-06-07 00:35:20|82712.7|82662.7|82712.5|82662.5|82713.1|82663.1|82712.4|82662.4|15
1623026130000|2021-06-07 00:35:30|82712.6|82662.6|82713|82663|82713.8|82663.8|82712.6|82662.6|17
1623026140000|2021-06-07 00:35:40|82713.1|82663.1|82714.1|82664.1|82714.2|82664.2|82711.4|82661.4|16
1623026150000|2021-06-07 00:35:50|82713.4|82663.4|82714.3|82664.3|82714.3|82664.3|82712.8|82662.8|12
1623026160000|2021-06-07 00:36:00|82714.1|82664.1|82713.4|82663.4|82714.7|82664.7|82713.3|82663.3|15
1623026170000|2021-06-07 00:36:10|82713.3|82663.3|82713.3|82663.3|82714.6|82664.6|82712.9|82662.9|35
1623026180000|2021-06-07 00:36:20|82713.1|82663.1|82712.5|82662.5|82713.6|82663.6|82712.5|82662.5|15
1623026190000|2021-06-07 00:36:30|82712.6|82662.6|82714.6|82664.6|82714.8|82664.8|82712.6|82662.6|10
1623026200000|2021-06-07 00:36:40|82714.5|82664.5|82712.4|82662.4|82715.2|82665.2|82712.1|82662.1|23
1623026210000|2021-06-07 00:36:50|82711|82661|82711.4|82661.4|82713.8|82663.8|82711|82661|23
1623026220000|2021-06-07 00:37:00|82711.6|82661.6|82711.3|82661.3|82711.8|82661.8|82711.1|82661.1|18
1623026230000|2021-06-07 00:37:10|82711.5|82661.5|82712.2|82662.2|82712.8|82662.8|82710.8|82660.8|21
1623026240000|2021-06-07 00:37:20|82711.9|82661.9|82712.3|82662.3|82712.9|82662.9|82711.8|82661.8|21
1623026250000|2021-06-07 00:37:30|82711.9|82661.9|82712.1|82662.1|82712.7|82662.7|82711.6|82661.6|14
1623026260000|2021-06-07 00:37:40|82712.5|82662.5|82712.7|82662.7|82712.8|82662.8|82710.7|82660.7|15
1623026270000|2021-06-07 00:37:50|82713.2|82663.2|82712.7|82662.7|82714.1|82664.1|82711.2|82661.2|11
1623026280000|2021-06-07 00:38:00|82712.1|82662.1|82711.1|82661.1|82712.3|82662.3|82711.1|82661.1|10
1623026290000|2021-06-07 00:38:10|82711.7|82661.7|82712.2|82662.2|82712.3|82662.3|82711.2|82661.2|16
1623026300000|2021-06-07 00:38:20|82711.8|82661.8|82711.4|82661.4|82712.7|82662.7|82711.4|82661.4|17
1623026310000|2021-06-07 00:38:30|82711.5|82661.5|82712.2|82662.2|82712.6|82662.6|82711.2|82661.2|15
1623026320000|2021-06-07 00:38:40|82712|82662|82711.8|82661.8|82712.2|82662.2|82711.1|82661.1|15
1623026330000|2021-06-07 00:38:50|82711.7|82661.7|82710.8|82660.8|82711.8|82661.8|82710.8|82660.8|4
1623026340000|2021-06-07 00:39:00|82713.3|82663.3|82715.4|82665.4|82715.4|82674.8|82699.8|82663.3|14
1623026350000|2021-06-07 00:39:10|82715.9|82665.9|82714.1|82664.1|82718.2|82668.2|82714|82664|19
1623026360000|2021-06-07 00:39:20|82714.5|82664.5|82714.5|82664.5|82716.2|82666.2|82714.2|82664.2|14
1623026370000|2021-06-07 00:39:30|82714.4|82664.4|82714.8|82664.8|82715.3|82665.3|82714.1|82664.1|7
1623026380000|2021-06-07 00:39:40|82715.7|82665.7|82714.4|82664.4|82715.7|82665.7|82713.9|82663.9|16
1623026390000|2021-06-07 00:39:50|82714.3|82664.3|82713.8|82663.8|82715.2|82665.2|82713.6|82663.6|11
1623026400000|2021-06-07 00:40:00|82713.7|82663.7|82712.3|82662.3|82714.2|82664.2|82711.5|82661.5|11
1623026410000|2021-06-07 00:40:10|82712.1|82662.1|82712.3|82662.3|82712.3|82662.3|82711.9|82661.9|5
1623026420000|2021-06-07 00:40:20|82712.5|82662.5|82717.3|82667.3|82717.3|82667.3|82712.4|82662.4|23
1623026430000|2021-06-07 00:40:30|82717.8|82667.8|82713.8|82663.8|82717.8|82667.8|82713.6|82663.6|21
1623026440000|2021-06-07 00:40:40|82711.4|82661.4|82710.2|82660.2|82712.2|82662.2|82709.7|82659.7|37
1623026450000|2021-06-07 00:40:50|82709.9|82659.9|82710.7|82660.7|82711.1|82661.1|82709.9|82659.9|17
1623026460000|2021-06-07 00:41:00|82710.6|82660.6|82710.8|82660.8|82711.8|82661.8|82710.5|82660.5|21
1623026470000|2021-06-07 00:41:10|82711.1|82661.1|82724|82674|82726.5|82676.5|82710.4|82660.4|39
1623026480000|2021-06-07 00:41:20|82723.6|82673.6|82723.6|82673.6|82725|82675|82722.8|82672.8|30
1623026490000|2021-06-07 00:41:30|82723.5|82673.5|82721.5|82671.5|82724.1|82674.1|82721.3|82671.3|35
1623026500000|2021-06-07 00:41:40|82721.7|82671.7|82722.9|82672.9|82723.3|82673.3|82721.7|82671.7|26
1623026510000|2021-06-07 00:41:50|82723|82673|82723.4|82673.4|82723.6|82673.6|82722.6|82672.6|29
1623026520000|2021-06-07 00:42:00|82723.5|82673.5|82722.8|82672.8|82723.9|82673.9|82721.9|82671.9|20
1623026530000|2021-06-07 00:42:10|82722.6|82672.6|82726.2|82676.2|82726.3|82676.3|82722.6|82672.6|23
1623026540000|2021-06-07 00:42:20|82726.1|82676.1|82725.5|82675.5|82726.5|82676.5|82725.5|82675.5|29
1623026550000|2021-06-07 00:42:30|82725.6|82675.6|82725.5|82675.5|82725.9|82675.9|82725|82675|17
1623026560000|2021-06-07 00:42:40|82725.9|82675.9|82727.9|82677.9|82728.4|82678.4|82725.5|82675.5|12
1623026570000|2021-06-07 00:42:50|82727|82677|82722.2|82672.2|82727.9|82677.9|82721.9|82671.9|36
1623026580000|2021-06-07 00:43:00|82722.1|82672.1|82723|82673|82723.4|82673.4|82721.5|82671.5|20
1623026590000|2021-06-07 00:43:10|82722.5|82672.5|82723|82673|82723.5|82673.5|82722.1|82672.1|15
1623026600000|2021-06-07 00:43:20|82723.2|82673.2|82724.4|82674.4|82724.6|82674.6|82722.5|82672.5|22
1623026610000|2021-06-07 00:43:30|82724.3|82674.3|82724.2|82674.2|82724.8|82674.8|82723.2|82673.2|35
1623026620000|2021-06-07 00:43:40|82724.6|82674.6|82724.3|82674.3|82724.6|82674.6|82723.1|82673.1|18
1623026630000|2021-06-07 00:43:50|82724|82674|82724.4|82674.4|82725.1|82675.1|82724|82674|19
1623026640000|2021-06-07 00:44:00|82725.1|82675.1|82724.6|82674.6|82725.1|82675.1|82724.3|82674.3|15
1623026650000|2021-06-07 00:44:10|82724.7|82674.7|82723.9|82673.9|82725.6|82675.6|82723.9|82673.9|16
1623026660000|2021-06-07 00:44:20|82727.5|82677.5|82728.1|82678.1|82728.1|82678.1|82725.5|82675.5|36
1623026670000|2021-06-07 00:44:30|82728.2|82678.2|82729.3|82679.3|82731.7|82681.7|82727.1|82677.1|37
1623026680000|2021-06-07 00:44:40|82729.1|82679.1|82727.9|82677.9|82729.4|82679.4|82727.2|82677.2|29
1623026690000|2021-06-07 00:44:50|82727.6|82677.6|82727.1|82677.1|82728.2|82678.2|82727.1|82677.1|13
1623026700000|2021-06-07 00:45:00|82727.3|82677.3|82727.3|82677.3|82728.2|82678.2|82727|82677|24
1623026710000|2021-06-07 00:45:10|82727.6|82677.6|82726.8|82676.8|82728.1|82678.1|82726.5|82676.5|26
1623026720000|2021-06-07 00:45:20|82726.9|82676.9|82726.4|82676.4|82727.7|82677.7|82726.3|82676.3|20
1623026730000|2021-06-07 00:45:30|82727|82677|82728.9|82678.9|82728.9|82678.9|82726.9|82676.9|28
1623026740000|2021-06-07 00:45:40|82728.8|82678.8|82728.8|82678.8|82729.3|82679.3|82728.1|82678.1|30
1623026750000|2021-06-07 00:45:50|82728.7|82678.7|82728.4|82678.4|82729.3|82679.3|82728.4|82678.4|19
1623026760000|2021-06-07 00:46:00|82728.5|82678.5|82729|82679|82730.3|82680.3|82728|82678|29
1623026770000|2021-06-07 00:46:10|82728.9|82678.9|82729.4|82679.4|82729.7|82679.7|82728.8|82678.8|18
1623026780000|2021-06-07 00:46:20|82729.8|82679.8|82729.2|82679.2|82731.1|82681.1|82728.5|82678.5|31
1623026790000|2021-06-07 00:46:30|82729.3|82679.3|82729.8|82679.8|82729.8|82679.8|82728.5|82678.5|23
1623026800000|2021-06-07 00:46:40|82729.5|82679.5|82730.1|82680.1|82730.9|82680.9|82729.2|82679.2|25
1623026810000|2021-06-07 00:46:50|82730.2|82680.2|82730.6|82680.6|82731.2|82681.2|82728.9|82678.9|23
1623026820000|2021-06-07 00:47:00|82730.2|82680.2|82730.8|82680.8|82734|82684|82729.6|82679.6|42
1623026830000|2021-06-07 00:47:10|82730.4|82680.4|82731.9|82681.9|82732.1|82682.1|82729.9|82679.9|40
1623026840000|2021-06-07 00:47:20|82731.8|82681.8|82731.6|82681.6|82732.2|82682.2|82730.8|82680.8|24
1623026850000|2021-06-07 00:47:30|82731.7|82681.7|82731.9|82681.9|82731.9|82681.9|82731.1|82681.1|17
1623026860000|2021-06-07 00:47:40|82731.6|82681.6|82732.1|82682.1|82732.5|82682.5|82731|82681|22
1623026870000|2021-06-07 00:47:50|82731.9|82681.9|82732.2|82682.2|82732.4|82682.4|82730.8|82680.8|23
1623026880000|2021-06-07 00:48:00|82732.1|82682.1|82726.7|82676.7|82732.2|82682.2|82726.3|82676.3|32
1623026890000|2021-06-07 00:48:10|82726.6|82676.6|82723.7|82673.7|82728.1|82678.1|82722.7|82672.7|49
1623026900000|2021-06-07 00:48:20|82723.9|82673.9|82721.8|82671.8|82724.1|82674.1|82720|82670|31
1623026910000|2021-06-07 00:48:30|82721.5|82671.5|82720.8|82670.8|82723.9|82673.9|82720.3|82670.3|32
1623026920000|2021-06-07 00:48:40|82720.7|82670.7|82719|82669|82721.7|82671.7|82719|82669|16
1623026930000|2021-06-07 00:48:50|82719.2|82669.2|82722.7|82672.7|82722.7|82672.7|82719.2|82669.2|39
1623026940000|2021-06-07 00:49:00|82722.4|82672.4|82721.7|82671.7|82722.5|82672.5|82721.5|82671.5|22
1623026950000|2021-06-07 00:49:10|82720.5|82670.5|82730|82680|82730.6|82680.6|82720.4|82670.4|39
1623026960000|2021-06-07 00:49:20|82730.2|82680.2|82728.2|82678.2|82730.2|82680.2|82727.8|82677.8|25
1623026970000|2021-06-07 00:49:30|82727.7|82677.7|82727.6|82677.6|82728.6|82678.6|82724.7|82674.7|34
1623026980000|2021-06-07 00:49:40|82727.3|82677.3|82727|82677|82727.7|82677.7|82726.6|82676.6|18
1623026990000|2021-06-07 00:49:50|82727.1|82677.1|82728.2|82678.2|82728.5|82678.5|82724.4|82674.4|43
1623027000000|2021-06-07 00:50:00|82728.4|82678.4|82727.6|82677.6|82730.8|82680.8|82726.5|82676.5|34
1623027010000|2021-06-07 00:50:10|82727.5|82677.5|82728.4|82678.4|82728.5|82678.5|82727.2|82677.2|23
1623027020000|2021-06-07 00:50:20|82728.5|82678.5|82726.7|82676.7|82730.2|82680.2|82725.9|82675.9|32
1623027030000|2021-06-07 00:50:30|82726.6|82676.6|82726.6|82676.6|82727.3|82677.3|82726.4|82676.4|35
1623027040000|2021-06-07 00:50:40|82726.4|82676.4|82726.6|82676.6|82727.4|82677.4|82726.4|82676.4|22
1623027050000|2021-06-07 00:50:50|82726.7|82676.7|82725.8|82675.8|82727.5|82677.5|82725|82675|37
1623027060000|2021-06-07 00:51:00|82725.7|82675.7|82725.3|82675.3|82726.1|82676.1|82725.1|82675.1|19
1623027070000|2021-06-07 00:51:10|82725.5|82675.5|82725.3|82675.3|82725.9|82675.9|82724.5|82674.5|29
1623027080000|2021-06-07 00:51:20|82725.2|82675.2|82724.7|82674.7|82726.8|82676.8|82723.8|82673.8|42
1623027090000|2021-06-07 00:51:30|82724.9|82674.9|82720.6|82670.6|82724.9|82674.9|82719.5|82669.5|53
1623027100000|2021-06-07 00:51:40|82721|82671|82715.1|82665.1|82721|82671|82715.1|82665.1|38
1623027110000|2021-06-07 00:51:50|82716.1|82666.1|82715|82665|82719.4|82669.4|82714.8|82664.8|38
1623027120000|2021-06-07 00:52:00|82715.1|82665.1|82725|82675|82725|82675|82714.5|82664.5|38
1623027130000|2021-06-07 00:52:10|82725.7|82675.7|82723.7|82673.7|82725.7|82675.7|82723.2|82673.2|44
1623027140000|2021-06-07 00:52:20|82723.4|82673.4|82727.9|82677.9|82728.8|82678.8|82723|82673|46
1623027150000|2021-06-07 00:52:30|82727.4|82677.4|82726|82676|82727.4|82677.4|82725.3|82675.3|32
1623027160000|2021-06-07 00:52:40|82724.7|82674.7|82722.9|82672.9|82725.1|82675.1|82720.8|82670.8|45
1623027170000|2021-06-07 00:52:50|82723.4|82673.4|82723.3|82673.3|82725|82675|82722.2|82672.2|47
1623027180000|2021-06-07 00:53:00|82723.2|82673.2|82722|82672|82724|82674|82721.3|82671.3|31
1623027190000|2021-06-07 00:53:10|82722.6|82672.6|82725.2|82675.2|82726.7|82676.7|82722.5|82672.5|35
1623027200000|2021-06-07 00:53:20|82725.3|82675.3|82725.9|82675.9|82728.1|82678.1|82725|82675|41
1623027210000|2021-06-07 00:53:30|82726.8|82676.8|82725.4|82675.4|82727|82677|82724.6|82674.6|27
1623027220000|2021-06-07 00:53:40|82725.3|82675.3|82722|82672|82725.9|82675.9|82721.6|82671.6|37
1623027230000|2021-06-07 00:53:50|82722.1|82672.1|82726|82676|82726.4|82676.4|82721|82671|39
1623027240000|2021-06-07 00:54:00|82725.6|82675.6|82735.9|82685.9|82737.1|82687.1|82725.5|82675.5|54
1623027250000|2021-06-07 00:54:10|82736.4|82686.4|82741.2|82691.2|82741.7|82691.7|82735.4|82685.4|47
1623027260000|2021-06-07 00:54:20|82740.9|82690.9|82745.5|82695.5|82746.2|82696.2|82740.8|82690.8|53
1623027270000|2021-06-07 00:54:30|82745|82695|82740.8|82690.8|82751.5|82701.5|82739.7|82689.7|58
1623027280000|2021-06-07 00:54:40|82740.7|82690.7|82746.3|82696.3|82749.2|82699.2|82737.5|82687.5|57
1623027290000|2021-06-07 00:54:50|82745.6|82695.6|82747.5|82697.5|82748.2|82698.2|82744.3|82694.3|40
1623027300000|2021-06-07 00:55:00|82747.6|82697.6|82749.8|82699.8|82754.1|82704.1|82747.2|82697.2|53
1623027310000|2021-06-07 00:55:10|82749.7|82699.7|82745.6|82695.6|82750.9|82700.9|82745.6|82695.6|32
1623027320000|2021-06-07 00:55:20|82745.8|82695.8|82747.2|82697.2|82748.9|82698.9|82745.8|82695.8|33
1623027330000|2021-06-07 00:55:30|82747.3|82697.3|82744.6|82694.6|82747.3|82697.3|82744.6|82694.6|26
1623027340000|2021-06-07 00:55:40|82744.7|82694.7|82746.5|82696.5|82747|82697|82744.7|82694.7|27
1623027350000|2021-06-07 00:55:50|82746.6|82696.6|82746.9|82696.9|82746.9|82696.9|82746|82696|35
1623027360000|2021-06-07 00:56:00|82747.2|82697.2|82746.7|82696.7|82747.5|82697.5|82746.6|82696.6|23
1623027370000|2021-06-07 00:56:10|82746.6|82696.6|82746.5|82696.5|82748.2|82698.2|82746.5|82696.5|21
1623027380000|2021-06-07 00:56:20|82746.7|82696.7|82743.1|82693.1|82746.8|82696.8|82742.5|82692.5|25
1623027390000|2021-06-07 00:56:30|82744.3|82694.3|82747.1|82697.1|82747.3|82697.3|82743.7|82693.7|33
1623027400000|2021-06-07 00:56:40|82746.9|82696.9|82746|82696|82746.9|82696.9|82745.9|82695.9|25
1623027410000|2021-06-07 00:56:50|82746.1|82696.1|82745.9|82695.9|82747.1|82697.1|82745.9|82695.9|25
1623027420000|2021-06-07 00:57:00|82745.7|82695.7|82745.9|82695.9|82746.4|82696.4|82745.5|82695.5|18
1623027430000|2021-06-07 00:57:10|82746.2|82696.2|82745.7|82695.7|82746.4|82696.4|82745|82695|21
1623027440000|2021-06-07 00:57:20|82746.5|82696.5|82747.2|82697.2|82747.2|82697.2|82745.7|82695.7|25
1623027450000|2021-06-07 00:57:30|82747.4|82697.4|82749|82699|82749.7|82699.7|82747.4|82697.4|27
1623027460000|2021-06-07 00:57:40|82748.9|82698.9|82748|82698|82749.1|82699.1|82747.5|82697.5|25
1623027470000|2021-06-07 00:57:50|82748.1|82698.1|82750.6|82700.6|82751|82701|82748.1|82698.1|18
1623027480000|2021-06-07 00:58:00|82751.4|82701.4|82750.2|82700.2|82752.7|82702.7|82750.2|82700.2|14
1623027490000|2021-06-07 00:58:10|82750.4|82700.4|82748.7|82698.7|82751|82701|82748.5|82698.5|31
1623027500000|2021-06-07 00:58:20|82748.9|82698.9|82748.9|82698.9|82749.8|82699.8|82748.4|82698.4|21
1623027510000|2021-06-07 00:58:30|82748.8|82698.8|82750.4|82700.4|82752.3|82702.3|82748.5|82698.5|25
1623027520000|2021-06-07 00:58:40|82750.8|82700.8|82746.7|82696.7|82751|82701|82746.2|82696.2|26
1623027530000|2021-06-07 00:58:50|82746.6|82696.6|82748.8|82698.8|82749.8|82699.8|82746.6|82696.6|15
1623027540000|2021-06-07 00:59:00|82749.2|82699.2|82748.8|82698.8|82749.5|82699.5|82748.7|82698.7|17
1623027550000|2021-06-07 00:59:10|82748.3|82698.3|82748.7|82698.7|82749.4|82699.4|82748.2|82698.2|26
1623027560000|2021-06-07 00:59:20|82749.2|82699.2|82748.4|82698.4|82749.3|82699.3|82748.1|82698.1|18
1623027570000|2021-06-07 00:59:30|82748.5|82698.5|82747.2|82697.2|82749.3|82699.3|82746.6|82696.6|33
1623027580000|2021-06-07 00:59:40|82747.3|82697.3|82747.8|82697.8|82748.8|82698.8|82747.3|82697.3|23
1623027590000|2021-06-07 00:59:50|82747.5|82697.5|82747.1|82697.1|82748.2|82698.2|82747.1|82697.1|14
1623027600000|2021-06-07 01:00:00|82746.9|82696.9|82749.1|82699.1|82750.9|82700.9|82746.6|82696.6|36
1623027610000|2021-06-07 01:00:10|82749.2|82699.2|82748.7|82698.7|82750.4|82700.4|82748.2|82698.2|24
1623027620000|2021-06-07 01:00:20|82748.9|82698.9|82749.4|82699.4|82749.8|82699.8|82748.8|82698.8|28
1623027630000|2021-06-07 01:00:30|82749.3|82699.3|82747.1|82697.1|82749.5|82699.5|82746.5|82696.5|37
1623027640000|2021-06-07 01:00:40|82747|82697|82749.1|82699.1|82749.6|82699.6|82746.2|82696.2|42
1623027650000|2021-06-07 01:00:50|82749.2|82699.2|82756.1|82706.1|82759.8|82709.8|82749.2|82699.2|45
1623027660000|2021-06-07 01:01:00|82756.4|82706.4|82759.5|82709.5|82761.4|82711.4|82756|82706|56
1623027670000|2021-06-07 01:01:10|82759.9|82709.9|82759.9|82709.9|82761.7|82711.7|82759.3|82709.3|61
1623027680000|2021-06-07 01:01:20|82758.4|82708.4|82760.9|82710.9|82761.4|82711.4|82757.1|82707.1|52
1623027690000|2021-06-07 01:01:30|82760.6|82710.6|82758.9|82708.9|82760.8|82710.8|82758.3|82708.3|37
1623027700000|2021-06-07 01:01:40|82758.8|82708.8|82765.8|82715.8|82766.4|82716.4|82758.8|82708.8|42
1623027710000|2021-06-07 01:01:50|82767.7|82717.7|82764.4|82714.4|82768.6|82718.6|82764.1|82714.1|45
1623027720000|2021-06-07 01:02:00|82764.7|82714.7|82759.9|82709.9|82764.9|82714.9|82758.5|82708.5|50
1623027730000|2021-06-07 01:02:10|82760.4|82710.4|82759|82709|82760.4|82710.4|82757.3|82707.3|60
1623027740000|2021-06-07 01:02:20|82759.1|82709.1|82758.7|82708.7|82759.1|82709.1|82757.4|82707.4|25
1623027750000|2021-06-07 01:02:30|82758.8|82708.8|82760.5|82710.5|82764.7|82714.7|82758.4|82708.4|48
1623027760000|2021-06-07 01:02:40|82761.3|82711.3|82759.9|82709.9|82761.3|82711.3|82758.9|82708.9|38
1623027770000|2021-06-07 01:02:50|82760|82710|82761.7|82711.7|82761.7|82711.7|82759.4|82709.4|28
1623027780000|2021-06-07 01:03:00|82760.9|82710.9|82763.4|82713.4|82763.8|82713.8|82760.3|82710.3|40
1623027790000|2021-06-07 01:03:10|82762.2|82712.2|82769.5|82719.5|82770.8|82720.8|82762.2|82712.2|49
1623027800000|2021-06-07 01:03:20|82769.8|82719.8|82766.9|82716.9|82769.9|82719.9|82766.9|82716.9|52
1623027810000|2021-06-07 01:03:30|82766.6|82716.6|82762.5|82712.5|82766.6|82716.6|82760.5|82710.5|49
1623027820000|2021-06-07 01:03:40|82763|82713|82764.4|82714.4|82766.1|82716.1|82762.5|82712.5|53
1623027830000|2021-06-07 01:03:50|82764.5|82714.5|82759|82709|82764.5|82714.5|82758|82708|47
1623027840000|2021-06-07 01:04:00|82757.6|82707.6|82749.2|82699.2|82757.9|82707.9|82749|82699|47
1623027850000|2021-06-07 01:04:10|82749|82699|82751|82701|82751.4|82701.4|82748.3|82698.3|43
1623027860000|2021-06-07 01:04:20|82751.1|82701.1|82751.8|82701.8|82751.8|82701.8|82750.5|82700.5|49
1623027870000|2021-06-07 01:04:30|82751.4|82701.4|82753.5|82703.5|82755.2|82705.2|82750.8|82700.8|40
1623027880000|2021-06-07 01:04:40|82753.9|82703.9|82758.8|82708.8|82758.8|82708.8|82752.8|82702.8|41
1623027890000|2021-06-07 01:04:50|82758.1|82708.1|82757.4|82707.4|82759.9|82709.9|82756.6|82706.6|32
1623027900000|2021-06-07 01:05:00|82757.3|82707.3|82751.9|82701.9|82757.3|82707.3|82751.1|82701.1|33
1623027910000|2021-06-07 01:05:10|82752.2|82702.2|82749.3|82699.3|82752.3|82702.3|82748.6|82698.6|46
1623027920000|2021-06-07 01:05:20|82749.6|82699.6|82750|82700|82752.2|82702.2|82747.3|82697.3|43
1623027930000|2021-06-07 01:05:30|82749.7|82699.7|82753.7|82703.7|82754.9|82704.9|82749.7|82699.7|46
1623027940000|2021-06-07 01:05:40|82754.6|82704.6|82750.9|82700.9|82754.6|82704.6|82750.1|82700.1|46
1623027950000|2021-06-07 01:05:50|82750.7|82700.7|82753.3|82703.3|82753.8|82703.8|82750.2|82700.2|51
1623027960000|2021-06-07 01:06:00|82753.2|82703.2|82774.5|82724.5|82774.6|82724.6|82753.2|82703.2|53
1623027970000|2021-06-07 01:06:10|82774.3|82724.3|82772.5|82722.5|82775.7|82725.7|82771.7|82721.7|44
1623027980000|2021-06-07 01:06:20|82772.4|82722.4|82771.3|82721.3|82772.8|82722.8|82771.3|82721.3|20
1623027990000|2021-06-07 01:06:30|82771.4|82721.4|82772|82722|82773|82723|82770.9|82720.9|29
1623028000000|2021-06-07 01:06:40|82771.9|82721.9|82772.9|82722.9|82773.2|82723.2|82771.4|82721.4|28
1623028010000|2021-06-07 01:06:50|82773.3|82723.3|82771.6|82721.6|82773.7|82723.7|82770.6|82720.6|30
1623028020000|2021-06-07 01:07:00|82773.1|82723.1|82776|82726|82780.1|82730.1|82772.8|82722.8|54
1623028030000|2021-06-07 01:07:10|82775|82725|82778.8|82728.8|82781.2|82731.2|82775|82725|45
1623028040000|2021-06-07 01:07:20|82778.9|82728.9|82782.3|82732.3|82782.5|82732.5|82778.2|82728.2|37
1623028050000|2021-06-07 01:07:30|82782|82732|82780.1|82730.1|82782|82732|82779.4|82729.4|32
1623028060000|2021-06-07 01:07:40|82779.9|82729.9|82783.7|82733.7|82785.2|82735.2|82779.9|82729.9|49
1623028070000|2021-06-07 01:07:50|82784.3|82734.3|82787.5|82737.5|82787.5|82737.5|82783.5|82733.5|43
1623028080000|2021-06-07 01:08:00|82787.3|82737.3|82778.4|82728.4|82787.7|82737.7|82778.4|82728.4|46
1623028090000|2021-06-07 01:08:10|82778.6|82728.6|82781.9|82731.9|82781.9|82731.9|82778.1|82728.1|33
1623028100000|2021-06-07 01:08:20|82781.8|82731.8|82782.1|82732.1|82782.5|82732.5|82780.7|82730.7|26
1623028110000|2021-06-07 01:08:30|82781.8|82731.8|82782.9|82732.9|82784|82734|82781.8|82731.8|22
1623028120000|2021-06-07 01:08:40|82783.3|82733.3|82786.6|82736.6|82787.8|82737.8|82783.1|82733.1|48
1623028130000|2021-06-07 01:08:50|82786.2|82736.2|82786.7|82736.7|82787.9|82737.9|82785.7|82735.7|37
1623028140000|2021-06-07 01:09:00|82786.5|82736.5|82783.5|82733.5|82786.7|82736.7|82783.4|82733.4|32
1623028150000|2021-06-07 01:09:10|82783.2|82733.2|82782.9|82732.9|82783.5|82733.5|82782.2|82732.2|26
1623028160000|2021-06-07 01:09:20|82782.7|82732.7|82782.7|82732.7|82782.8|82732.8|82781.8|82731.8|20
1623028170000|2021-06-07 01:09:30|82782|82732|82781.5|82731.5|82782|82732|82779.8|82729.8|25
1623028180000|2021-06-07 01:09:40|82780.3|82730.3|82783|82733|82783.8|82733.8|82780.2|82730.2|38
1623028190000|2021-06-07 01:09:50|82782.8|82732.8|82782.6|82732.6|82783.7|82733.7|82782.2|82732.2|34
1623028200000|2021-06-07 01:10:00|82782.5|82732.5|82779.4|82729.4|82783.7|82733.7|82778.8|82728.8|52
1623028210000|2021-06-07 01:10:10|82779.2|82729.2|82779.1|82729.1|82781.1|82731.1|82776.5|82726.5|50
1623028220000|2021-06-07 01:10:20|82778.8|82728.8|82780.4|82730.4|82780.5|82730.5|82776.8|82726.8|39
1623028230000|2021-06-07 01:10:30|82780.5|82730.5|82792.6|82742.6|82792.9|82742.9|82779.1|82729.1|34
1623028240000|2021-06-07 01:10:40|82791|82741|82787|82737|82792|82742|82784.1|82734.1|51
1623028250000|2021-06-07 01:10:50|82786.8|82736.8|82785.2|82735.2|82787.7|82737.7|82783.7|82733.7|50
1623028260000|2021-06-07 01:11:00|82785.3|82735.3|82785|82735|82787.5|82737.5|82783.7|82733.7|33
1623028270000|2021-06-07 01:11:10|82784.9|82734.9|82784.6|82734.6|82786.3|82736.3|82783.7|82733.7|24
1623028280000|2021-06-07 01:11:20|82784.4|82734.4|82777.9|82727.9|82784.8|82734.8|82776.7|82726.7|43
1623028290000|2021-06-07 01:11:30|82777.6|82727.6|82775.4|82725.4|82778.3|82728.3|82774|82724|52
1623028300000|2021-06-07 01:11:40|82775|82725|82773.5|82723.5|82776.5|82726.5|82770.3|82720.3|59
1623028310000|2021-06-07 01:11:50|82773.6|82723.6|82770.9|82720.9|82773.6|82723.6|82769.2|82719.2|30
1623028320000|2021-06-07 01:12:00|82769.8|82719.8|82785.1|82735.1|82792.4|82742.4|82769.8|82719.8|53
1623028330000|2021-06-07 01:12:10|82784.7|82734.7|82778.2|82728.2|82786.5|82736.5|82773.4|82723.4|65
1623028340000|2021-06-07 01:12:20|82778.3|82728.3|82778|82728|82779.8|82729.8|82774.2|82724.2|45
1623028350000|2021-06-07 01:12:30|82777.8|82727.8|82777.1|82727.1|82778.7|82728.7|82775.6|82725.6|44
1623028360000|2021-06-07 01:12:40|82779.5|82729.5|82779.5|82729.5|82780.9|82730.9|82775.9|82725.9|44
1623028370000|2021-06-07 01:12:50|82779.6|82729.6|82773.8|82723.8|82779.6|82729.6|82770|82720|33
1623028380000|2021-06-07 01:13:00|82773.6|82723.6|82775.5|82725.5|82775.5|82725.5|82772.1|82722.1|43
1623028390000|2021-06-07 01:13:10|82775.1|82725.1|82774.3|82724.3|82775.5|82725.5|82773.7|82723.7|33
1623028400000|2021-06-07 01:13:20|82774|82724|82774.1|82724.1|82775.1|82725.1|82773.3|82723.3|25
1623028410000|2021-06-07 01:13:30|82773.4|82723.4|82774.8|82724.8|82776.4|82726.4|82772.2|82722.2|36
1623028420000|2021-06-07 01:13:40|82774.9|82724.9|82774.4|82724.4|82774.9|82724.9|82772.6|82722.6|14
1623028430000|2021-06-07 01:13:50|82774.6|82724.6|82774.1|82724.1|82775|82725|82773|82723|19
1623028440000|2021-06-07 01:14:00|82774|82724|82773.8|82723.8|82775.5|82725.5|82772.7|82722.7|25
1623028450000|2021-06-07 01:14:10|82774.9|82724.9|82775.1|82725.1|82775.3|82725.3|82772.5|82722.5|23
1623028460000|2021-06-07 01:14:20|82774.9|82724.9|82775.6|82725.6|82776.3|82726.3|82772.5|82722.5|27
1623028470000|2021-06-07 01:14:30|82773.7|82723.7|82774.1|82724.1|82776.8|82726.8|82773.4|82723.4|33
1623028480000|2021-06-07 01:14:40|82773.8|82723.8|82773.6|82723.6|82774|82724|82773.2|82723.2|17
1623028490000|2021-06-07 01:14:50|82773.4|82723.4|82774|82724|82775.2|82725.2|82773.1|82723.1|28
1623028500000|2021-06-07 01:15:00|82774.2|82724.2|82772.2|82722.2|82774.6|82724.6|82771.1|82721.1|34
1623028510000|2021-06-07 01:15:10|82773.7|82723.7|82767.7|82717.7|82773.7|82723.7|82766.7|82716.7|54
1623028520000|2021-06-07 01:15:20|82767.4|82717.4|82772.7|82722.7|82772.7|82722.7|82767.3|82717.3|40
1623028530000|2021-06-07 01:15:30|82772.8|82722.8|82771.9|82721.9|82773.1|82723.1|82770.8|82720.8|36
1623028540000|2021-06-07 01:15:40|82772|82722|82770.7|82720.7|82774.5|82724.5|82770.3|82720.3|35
1623028550000|2021-06-07 01:15:50|82770.3|82720.3|82770.7|82720.7|82772|82722|82769.6|82719.6|21
1623028560000|2021-06-07 01:16:00|82769.7|82719.7|82769|82719|82774.4|82724.4|82769|82719|39
1623028570000|2021-06-07 01:16:10|82770.6|82720.6|82771.1|82721.1|82773.2|82723.2|82768.8|82718.8|38
1623028580000|2021-06-07 01:16:20|82771.2|82721.2|82772.3|82722.3|82772.7|82722.7|82770.7|82720.7|20
1623028590000|2021-06-07 01:16:30|82772.4|82722.4|82772.3|82722.3|82774.5|82724.5|82771.6|82721.6|37
1623028600000|2021-06-07 01:16:40|82772.7|82722.7|82774.4|82724.4|82775.3|82725.3|82772.2|82722.2|24
1623028610000|2021-06-07 01:16:50|82773.9|82723.9|82773.9|82723.9|82775|82725|82773.5|82723.5|15
1623028620000|2021-06-07 01:17:00|82773.6|82723.6|82773.5|82723.5|82775|82725|82772.8|82722.8|16
1623028630000|2021-06-07 01:17:10|82773.4|82723.4|82774.2|82724.2|82774.2|82724.2|82769.9|82719.9|23
1623028640000|2021-06-07 01:17:20|82769.9|82719.9|82768.7|82718.7|82774.3|82724.3|82767.8|82717.8|42
1623028650000|2021-06-07 01:17:30|82768.9|82718.9|82769|82719|82769.9|82719.9|82767.7|82717.7|27
1623028660000|2021-06-07 01:17:40|82769.2|82719.2|82767.8|82717.8|82770.4|82720.4|82767.4|82717.4|17
1623028670000|2021-06-07 01:17:50|82767.9|82717.9|82772.8|82722.8|82774|82724|82767.9|82717.9|13
1623028680000|2021-06-07 01:18:00|82772.5|82722.5|82772.2|82722.2|82773|82723|82771.7|82721.7|34
1623028690000|2021-06-07 01:18:10|82772.5|82722.5|82772.9|82722.9|82773.6|82723.6|82772|82722|18
1623028700000|2021-06-07 01:18:20|82772.5|82722.5|82769.6|82719.6|82774.2|82724.2|82769.6|82719.6|23
1623028710000|2021-06-07 01:18:30|82769.5|82719.5|82769|82719|82773.5|82723.5|82767.9|82717.9|25
1623028720000|2021-06-07 01:18:40|82768.8|82718.8|82770.6|82720.6|82771.3|82721.3|82766.7|82716.7|32
1623028730000|2021-06-07 01:18:50|82771.4|82721.4|82770.9|82720.9|82773|82723|82770.5|82720.5|27
1623028740000|2021-06-07 01:19:00|82770.8|82720.8|82771.4|82721.4|82773.3|82723.3|82770.5|82720.5|22
1623028750000|2021-06-07 01:19:10|82771.1|82721.1|82770.1|82720.1|82771.4|82721.4|82770|82720|12
1623028760000|2021-06-07 01:19:20|82770.3|82720.3|82771.6|82721.6|82772.1|82722.1|82769.4|82719.4|17
1623028770000|2021-06-07 01:19:30|82771.5|82721.5|82772.5|82722.5|82772.5|82722.5|82770.5|82720.5|11
1623028780000|2021-06-07 01:19:40|82772.7|82722.7|82773.5|82723.5|82774.8|82724.8|82772.6|82722.6|16
1623028790000|2021-06-07 01:19:50|82775|82725|82774|82724|82775|82725|82772.9|82722.9|23
1623028800000|2021-06-07 01:20:00|82773.9|82723.9|82774.3|82724.3|82775.3|82725.3|82772.2|82722.2|23
1623028810000|2021-06-07 01:20:10|82773.2|82723.2|82773.1|82723.1|82774.2|82724.2|82772.1|82722.1|26
1623028820000|2021-06-07 01:20:20|82772.8|82722.8|82773.1|82723.1|82774.8|82724.8|82772|82722|26
1623028830000|2021-06-07 01:20:30|82773|82723|82770.6|82720.6|82775|82725|82770.6|82720.6|30
1623028840000|2021-06-07 01:20:40|82771.2|82721.2|82771.9|82721.9|82772.7|82722.7|82770.2|82720.2|24
1623028850000|2021-06-07 01:20:50|82771.8|82721.8|82768.2|82718.2|82772.5|82722.5|82767.2|82717.2|32
1623028860000|2021-06-07 01:21:00|82768.3|82718.3|82766.2|82716.2|82768.3|82718.3|82764.4|82714.4|26
1623028870000|2021-06-07 01:21:10|82764.8|82714.8|82766.5|82716.5|82767|82717|82764.8|82714.8|28
1623028880000|2021-06-07 01:21:20|82766.4|82716.4|82766.6|82716.6|82767.8|82717.8|82765.6|82715.6|33
1623028890000|2021-06-07 01:21:30|82766.8|82716.8|82765.7|82715.7|82767|82717|82765.5|82715.5|10
1623028900000|2021-06-07 01:21:40|82766.9|82716.9|82765.7|82715.7|82766.9|82716.9|82764.3|82714.3|32
1623028910000|2021-06-07 01:21:50|82765|82715|82763.1|82713.1|82765.2|82715.2|82762.2|82712.2|30
1623028920000|2021-06-07 01:22:00|82763|82713|82763.5|82713.5|82763.7|82713.7|82762.2|82712.2|30
1623028930000|2021-06-07 01:22:10|82763.7|82713.7|82763.7|82713.7|82764.5|82714.5|82762.7|82712.7|22
1623028940000|2021-06-07 01:22:20|82763.8|82713.8|82767.6|82717.6|82768.1|82718.1|82763.7|82713.7|20
1623028950000|2021-06-07 01:22:30|82765.9|82715.9|82766.1|82716.1|82766.9|82716.9|82765.3|82715.3|22
1623028960000|2021-06-07 01:22:40|82765.8|82715.8|82767|82717|82767.5|82717.5|82765.8|82715.8|12
1623028970000|2021-06-07 01:22:50|82767.4|82717.4|82766.3|82716.3|82767.4|82717.4|82766.2|82716.2|5
1623028980000|2021-06-07 01:23:00|82766|82716|82767.2|82717.2|82768.6|82718.6|82765.7|82715.7|35
1623028990000|2021-06-07 01:23:10|82766.6|82716.6|82764.9|82714.9|82766.6|82716.6|82764.3|82714.3|31
1623029000000|2021-06-07 01:23:20|82765|82715|82759.2|82709.2|82766.6|82716.6|82758.5|82708.5|47
1623029010000|2021-06-07 01:23:30|82759.6|82709.6|82762.1|82712.1|82762.1|82712.1|82759.2|82709.2|28
1623029020000|2021-06-07 01:23:40|82761.8|82711.8|82760.2|82710.2|82763.6|82713.6|82759.6|82709.6|42
1623029030000|2021-06-07 01:23:50|82760.1|82710.1|82759.5|82709.5|82761|82711|82759|82709|32
1623029040000|2021-06-07 01:24:00|82759.1|82709.1|82757.2|82707.2|82759.8|82709.8|82757.2|82707.2|25
1623029050000|2021-06-07 01:24:10|82757.1|82707.1|82759.2|82709.2|82759.3|82709.3|82757.1|82707.1|31
1623029060000|2021-06-07 01:24:20|82759.1|82709.1|82759.6|82709.6|82759.7|82709.7|82758.9|82708.9|14
1623029070000|2021-06-07 01:24:30|82759.5|82709.5|82760.9|82710.9|82760.9|82710.9|82758.3|82708.3|33
1623029080000|2021-06-07 01:24:40|82761|82711|82761.3|82711.3|82761.3|82711.3|82760.2|82710.2|18
1623029090000|2021-06-07 01:24:50|82761.6|82711.6|82760.6|82710.6|82761.6|82711.6|82760.6|82710.6|14
1623029100000|2021-06-07 01:25:00|82760.7|82710.7|82761.7|82711.7|82761.8|82711.8|82760.4|82710.4|33
1623029110000|2021-06-07 01:25:10|82761.6|82711.6|82761.4|82711.4|82762.4|82712.4|82759.2|82709.2|30
1623029120000|2021-06-07 01:25:20|82761.7|82711.7|82760.6|82710.6|82762.2|82712.2|82759.4|82709.4|33
1623029130000|2021-06-07 01:25:30|82762.1|82712.1|82760.7|82710.7|82762.7|82712.7|82760.1|82710.1|28
1623029140000|2021-06-07 01:25:40|82761.2|82711.2|82759.1|82709.1|82761.3|82711.3|82759|82709|37
1623029150000|2021-06-07 01:25:50|82761.4|82711.4|82758.6|82708.6|82761.4|82711.4|82758.6|82708.6|29
1623029160000|2021-06-07 01:26:00|82758.7|82708.7|82759|82709|82759.4|82709.4|82757.1|82707.1|45
1623029170000|2021-06-07 01:26:10|82757.5|82707.5|82758.7|82708.7|82759.2|82709.2|82755.9|82705.9|24
1623029180000|2021-06-07 01:26:20|82758.5|82708.5|82758.9|82708.9|82759.5|82709.5|82758.2|82708.2|18
1623029190000|2021-06-07 01:26:30|82758.7|82708.7|82762.2|82712.2|82762.2|82712.2|82758.7|82708.7|18
1623029200000|2021-06-07 01:26:40|82761.4|82711.4|82761.8|82711.8|82762.2|82712.2|82760.8|82710.8|17
1623029210000|2021-06-07 01:26:50|82760.9|82710.9|82760.1|82710.1|82761.2|82711.2|82759.8|82709.8|18
1623029220000|2021-06-07 01:27:00|82760.3|82710.3|82760.6|82710.6|82761.5|82711.5|82760.3|82710.3|17
1623029230000|2021-06-07 01:27:10|82761|82711|82759.8|82709.8|82761|82711|82759.7|82709.7|13
1623029240000|2021-06-07 01:27:20|82760.7|82710.7|82761.6|82711.6|82763.1|82713.1|82759.9|82709.9|29
1623029250000|2021-06-07 01:27:30|82761.7|82711.7|82765.1|82715.1|82765.4|82715.4|82757.6|82707.6|47
1623029260000|2021-06-07 01:27:40|82764.6|82714.6|82765.1|82715.1|82766.1|82716.1|82764.4|82714.4|25
1623029270000|2021-06-07 01:27:50|82764.6|82714.6|82768.4|82718.4|82769.2|82719.2|82764.6|82714.6|36
1623029280000|2021-06-07 01:28:00|82768.2|82718.2|82770|82720|82770.9|82720.9|82767.4|82717.4|42
1623029290000|2021-06-07 01:28:10|82770.3|82720.3|82770.1|82720.1|82770.8|82720.8|82769.7|82719.7|12
1623029300000|2021-06-07 01:28:20|82770.3|82720.3|82773.7|82723.7|82773.7|82723.7|82769.3|82719.3|34
1623029310000|2021-06-07 01:28:30|82773.4|82723.4|82773.5|82723.5|82773.7|82723.7|82771.9|82721.9|21
1623029320000|2021-06-07 01:28:40|82773.3|82723.3|82773.3|82723.3|82773.7|82723.7|82772.5|82722.5|15
1623029330000|2021-06-07 01:28:50|82773.5|82723.5|82772.9|82722.9|82773.6|82723.6|82771.4|82721.4|18
1623029340000|2021-06-07 01:29:00|82773.2|82723.2|82771|82721|82773.2|82723.2|82770.7|82720.7|25
1623029350000|2021-06-07 01:29:10|82770.6|82720.6|82770.2|82720.2|82772.3|82722.3|82770.1|82720.1|23
1623029360000|2021-06-07 01:29:20|82770.4|82720.4|82771|82721|82771.4|82721.4|82770.2|82720.2|19
1623029370000|2021-06-07 01:29:30|82770.8|82720.8|82770.9|82720.9|82771.4|82721.4|82770.7|82720.7|26
1623029380000|2021-06-07 01:29:40|82770.8|82720.8|82770.3|82720.3|82771.2|82721.2|82769.9|82719.9|30
1623029390000|2021-06-07 01:29:50|82770.5|82720.5|82770.8|82720.8|82771.6|82721.6|82770.4|82720.4|36
1623029400000|2021-06-07 01:30:00|82770.7|82720.7|82769.1|82719.1|82776.7|82726.7|82769.1|82719.1|44
1623029410000|2021-06-07 01:30:10|82769.2|82719.2|82771.4|82721.4|82771.5|82721.5|82768.9|82718.9|41
1623029420000|2021-06-07 01:30:20|82771.3|82721.3|82775.5|82725.5|82776.2|82726.2|82771.3|82721.3|32
1623029430000|2021-06-07 01:30:30|82775.4|82725.4|82771.4|82721.4|82775.4|82725.4|82771.4|82721.4|27
1623029440000|2021-06-07 01:30:40|82772.9|82722.9|82772.2|82722.2|82774.3|82724.3|82769.6|82719.6|38
1623029450000|2021-06-07 01:30:50|82772.6|82722.6|82771.7|82721.7|82774.6|82724.6|82771.6|82721.6|35
1623029460000|2021-06-07 01:31:00|82771.4|82721.4|82771.9|82721.9|82774.4|82724.4|82771.2|82721.2|44
1623029470000|2021-06-07 01:31:10|82772|82722|82775.4|82725.4|82775.6|82725.6|82771.5|82721.5|35
1623029480000|2021-06-07 01:31:20|82775.2|82725.2|82774.6|82724.6|82776.2|82726.2|82772.8|82722.8|27
1623029490000|2021-06-07 01:31:30|82774.9|82724.9|82772.7|82722.7|82776.4|82726.4|82769.9|82719.9|39
1623029500000|2021-06-07 01:31:40|82772.1|82722.1|82772.5|82722.5|82772.7|82722.7|82768.1|82718.1|51
1623029510000|2021-06-07 01:31:50|82772.8|82722.8|82772.4|82722.4|82773.1|82723.1|82771.9|82721.9|21
1623029520000|2021-06-07 01:32:00|82771.5|82721.5|82772.6|82722.6|82773.7|82723.7|82771.4|82721.4|27
1623029530000|2021-06-07 01:32:10|82772.7|82722.7|82773|82723|82773.6|82723.6|82772|82722|30
1623029540000|2021-06-07 01:32:20|82773.1|82723.1|82772.2|82722.2|82773.8|82723.8|82772|82722|24
1623029550000|2021-06-07 01:32:30|82772.6|82722.6|82776|82726|82776.5|82726.5|82770.5|82720.5|44
1623029560000|2021-06-07 01:32:40|82774.8|82724.8|82775.7|82725.7|82777.8|82727.8|82774.6|82724.6|35
1623029570000|2021-06-07 01:32:50|82775.5|82725.5|82776.5|82726.5|82776.8|82726.8|82775.2|82725.2|31
1623029580000|2021-06-07 01:33:00|82776.6|82726.6|82775.6|82725.6|82777.5|82727.5|82775.5|82725.5|24
1623029590000|2021-06-07 01:33:10|82776.4|82726.4|82775.6|82725.6|82776.6|82726.6|82773.7|82723.7|11
1623029600000|2021-06-07 01:33:20|82775.4|82725.4|82775|82725|82777.6|82727.6|82773.6|82723.6|25
1623029610000|2021-06-07 01:33:30|82774.7|82724.7|82780.5|82730.5|82780.9|82730.9|82774.7|82724.7|51
1623029620000|2021-06-07 01:33:40|82781.1|82731.1|82779.2|82729.2|82781.2|82731.2|82778.5|82728.5|31
1623029630000|2021-06-07 01:33:50|82778.9|82728.9|82781.1|82731.1|82781.1|82731.1|82777.8|82727.8|28
1623029640000|2021-06-07 01:34:00|82780.8|82730.8|82781.2|82731.2|82781.4|82731.4|82779.3|82729.3|30
1623029650000|2021-06-07 01:34:10|82780.6|82730.6|82779.7|82729.7|82781.4|82731.4|82778.3|82728.3|45
1623029660000|2021-06-07 01:34:20|82779.8|82729.8|82783.7|82733.7|82785.6|82735.6|82778.7|82728.7|42
1623029670000|2021-06-07 01:34:30|82783.6|82733.6|82792.1|82742.1|82793.4|82743.4|82782.8|82732.8|46
1623029680000|2021-06-07 01:34:40|82792.7|82742.7|82786|82736|82792.7|82742.7|82786|82736|38
1623029690000|2021-06-07 01:34:50|82786.2|82736.2|82787.6|82737.6|82787.8|82737.8|82785.6|82735.6|28
1623029700000|2021-06-07 01:35:00|82787.5|82737.5|82786.1|82736.1|82787.8|82737.8|82785.8|82735.8|21
1623029710000|2021-06-07 01:35:10|82785.8|82735.8|82785.2|82735.2|82786|82736|82785.2|82735.2|21
1623029720000|2021-06-07 01:35:20|82785.4|82735.4|82786.3|82736.3|82786.9|82736.9|82785.4|82735.4|21
1623029730000|2021-06-07 01:35:30|82786.4|82736.4|82785.2|82735.2|82786.5|82736.5|82785.2|82735.2|24
1623029740000|2021-06-07 01:35:40|82785|82735|82786|82736|82786.4|82736.4|82785|82735|22
1623029750000|2021-06-07 01:35:50|82786.1|82736.1|82783.6|82733.6|82788.1|82738.1|82783.6|82733.6|28
1623029760000|2021-06-07 01:36:00|82783.3|82733.3|82786|82736|82786.4|82736.4|82783|82733|31
1623029770000|2021-06-07 01:36:10|82786.5|82736.5|82787.9|82737.9|82788.3|82738.3|82786.5|82736.5|20
1623029780000|2021-06-07 01:36:20|82787.6|82737.6|82786.9|82736.9|82787.7|82737.7|82786.7|82736.7|13
1623029790000|2021-06-07 01:36:30|82787.5|82737.5|82787.2|82737.2|82788|82738|82787.2|82737.2|16
1623029800000|2021-06-07 01:36:40|82787.1|82737.1|82789.4|82739.4|82790|82740|82787.1|82737.1|14
1623029810000|2021-06-07 01:36:50|82789|82739|82789.8|82739.8|82789.8|82739.8|82788.5|82738.5|6
1623029820000|2021-06-07 01:37:00|82788.9|82738.9|82791|82741|82792.6|82742.6|82787.4|82737.4|31
1623029830000|2021-06-07 01:37:10|82791.6|82741.6|82790.2|82740.2|82791.6|82741.6|82788.5|82738.5|36
1623029840000|2021-06-07 01:37:20|82790.1|82740.1|82789.6|82739.6|82790.2|82740.2|82788.2|82738.2|31
1623029850000|2021-06-07 01:37:30|82789.1|82739.1|82788|82738|82789.1|82739.1|82787.3|82737.3|21
1623029860000|2021-06-07 01:37:40|82787.5|82737.5|82787.1|82737.1|82788|82738|82786.5|82736.5|28
1623029870000|2021-06-07 01:37:50|82787.5|82737.5|82787|82737|82787.7|82737.7|82786.6|82736.6|19
1623029880000|2021-06-07 01:38:00|82786.9|82736.9|82789.4|82739.4|82789.9|82739.9|82786.9|82736.9|34
1623029890000|2021-06-07 01:38:10|82789.5|82739.5|82789.6|82739.6|82789.6|82739.6|82789.3|82739.3|8
1623029900000|2021-06-07 01:38:20|82789.2|82739.2|82786|82736|82789.2|82739.2|82785.2|82735.2|38
1623029910000|2021-06-07 01:38:30|82786.7|82736.7|82786.4|82736.4|82786.9|82736.9|82786|82736|34
1623029920000|2021-06-07 01:38:40|82786.3|82736.3|82787.5|82737.5|82787.7|82737.7|82786.3|82736.3|29
1623029930000|2021-06-07 01:38:50|82787.3|82737.3|82786.3|82736.3|82787.3|82737.3|82785.8|82735.8|17
1623029940000|2021-06-07 01:39:00|82786.5|82736.5|82789.8|82739.8|82792.1|82742.1|82785.7|82735.7|41
1623029950000|2021-06-07 01:39:10|82789.7|82739.7|82790.5|82740.5|82790.8|82740.8|82789.5|82739.5|23
1623029960000|2021-06-07 01:39:20|82790.7|82740.7|82790.1|82740.1|82790.7|82740.7|82789.4|82739.4|23
1623029970000|2021-06-07 01:39:30|82790|82740|82787.6|82737.6|82790.4|82740.4|82787.6|82737.6|27
1623029980000|2021-06-07 01:39:40|82787.5|82737.5|82789.2|82739.2|82789.7|82739.7|82787.4|82737.4|29
1623029990000|2021-06-07 01:39:50|82789.1|82739.1|82792.3|82742.3|82792.3|82742.3|82788.3|82738.3|35
1623030000000|2021-06-07 01:40:00|82792.1|82742.1|82792.3|82742.3|82793.2|82743.2|82791.5|82741.5|30
1623030010000|2021-06-07 01:40:10|82792.5|82742.5|82787.6|82737.6|82793|82743|82786.5|82736.5|43
1623030020000|2021-06-07 01:40:20|82788.2|82738.2|82787.8|82737.8|82788.7|82738.7|82787.3|82737.3|45
1623030030000|2021-06-07 01:40:30|82787.9|82737.9|82786.7|82736.7|82790.1|82740.1|82783.7|82733.7|61
1623030040000|2021-06-07 01:40:40|82786|82736|82785.5|82735.5|82786|82736|82776.9|82726.9|50
1623030050000|2021-06-07 01:40:50|82785|82735|82786.2|82736.2|82787|82737|82785|82735|34
1623030060000|2021-06-07 01:41:00|82786.1|82736.1|82785.3|82735.3|82790|82740|82783.8|82733.8|53
1623030070000|2021-06-07 01:41:10|82785.6|82735.6|82783.1|82733.1|82786.3|82736.3|82780.5|82730.5|46
1623030080000|2021-06-07 01:41:20|82783.2|82733.2|82782.5|82732.5|82783.2|82733.2|82781.5|82731.5|38
1623030090000|2021-06-07 01:41:30|82782.3|82732.3|82788.6|82738.6|82789.5|82739.5|82782.3|82732.3|42
1623030100000|2021-06-07 01:41:40|82788.9|82738.9|82787.1|82737.1|82788.9|82738.9|82786|82736|37
1623030110000|2021-06-07 01:41:50|82787|82737|82786|82736|82788.2|82738.2|82785.7|82735.7|30
1623030120000|2021-06-07 01:42:00|82785.7|82735.7|82786.3|82736.3|82789|82739|82783.2|82733.2|37
1623030130000|2021-06-07 01:42:10|82785.6|82735.6|82786|82736|82786.9|82736.9|82783.4|82733.4|45
1623030140000|2021-06-07 01:42:20|82785.8|82735.8|82781.4|82731.4|82789.1|82739.1|82780.8|82730.8|50
1623030150000|2021-06-07 01:42:30|82781.7|82731.7|82786.9|82736.9|82786.9|82736.9|82781.7|82731.7|34
1623030160000|2021-06-07 01:42:40|82788.3|82738.3|82790.7|82740.7|82792.5|82742.5|82787.1|82737.1|55
1623030170000|2021-06-07 01:42:50|82790.8|82740.8|82787.3|82737.3|82791.2|82741.2|82786.2|82736.2|51
1623030180000|2021-06-07 01:43:00|82787|82737|82787.1|82737.1|82788.3|82738.3|82786.8|82736.8|35
1623030190000|2021-06-07 01:43:10|82787.3|82737.3|82790.1|82740.1|82791.5|82741.5|82787.1|82737.1|33
1623030200000|2021-06-07 01:43:20|82790|82740|82784.1|82734.1|82791.3|82741.3|82783.4|82733.4|43
1623030210000|2021-06-07 01:43:30|82783.8|82733.8|82784.7|82734.7|82787.7|82737.7|82783.1|82733.1|43
1623030220000|2021-06-07 01:43:40|82785|82735|82785|82735|82786.1|82736.1|82784.1|82734.1|37
1623030230000|2021-06-07 01:43:50|82785.1|82735.1|82788.5|82738.5|82788.8|82738.8|82785|82735|29
1623030240000|2021-06-07 01:44:00|82788.4|82738.4|82783.7|82733.7|82788.9|82738.9|82781|82731|40
1623030250000|2021-06-07 01:44:10|82783.6|82733.6|82786.5|82736.5|82786.5|82736.5|82783.1|82733.1|32
1623030260000|2021-06-07 01:44:20|82786.2|82736.2|82785.5|82735.5|82788.2|82738.2|82784.9|82734.9|29
1623030270000|2021-06-07 01:44:30|82785.3|82735.3|82785.7|82735.7|82786.6|82736.6|82783|82733|35
1623030280000|2021-06-07 01:44:40|82785.8|82735.8|82785.5|82735.5|82787.5|82737.5|82784.3|82734.3|30
1623030290000|2021-06-07 01:44:50|82785.7|82735.7|82782.9|82732.9|82785.7|82735.7|82782.9|82732.9|29
1623030300000|2021-06-07 01:45:00|82783.4|82733.4|82784.7|82734.7|82785.6|82735.6|82783.3|82733.3|25
1623030310000|2021-06-07 01:45:10|82784.5|82734.5|82785|82735|82785.3|82735.3|82782.5|82732.5|29
1623030320000|2021-06-07 01:45:20|82784.7|82734.7|82784.9|82734.9|82785.6|82735.6|82783.8|82733.8|36
1623030330000|2021-06-07 01:45:30|82784.8|82734.8|82785.4|82735.4|82785.5|82735.5|82784.4|82734.4|27
1623030340000|2021-06-07 01:45:40|82785.5|82735.5|82786.1|82736.1|82788.7|82738.7|82784|82734|44
1623030350000|2021-06-07 01:45:50|82786|82736|82782.9|82732.9|82786|82736|82782.9|82732.9|37
1623030360000|2021-06-07 01:46:00|82782.4|82732.4|82788.1|82738.1|82789.2|82739.2|82782.4|82732.4|29
1623030370000|2021-06-07 01:46:10|82788|82738|82788|82738|82788.5|82738.5|82787|82737|48
1623030380000|2021-06-07 01:46:20|82787.7|82737.7|82787.7|82737.7|82788.9|82738.9|82787.2|82737.2|38
1623030390000|2021-06-07 01:46:30|82787.5|82737.5|82788.5|82738.5|82790.1|82740.1|82786.9|82736.9|21
1623030400000|2021-06-07 01:46:40|82789|82739|82788.7|82738.7|82790.1|82740.1|82788.2|82738.2|24
1623030410000|2021-06-07 01:46:50|82788.8|82738.8|82789.9|82739.9|82791.2|82741.2|82788.3|82738.3|33
1623030420000|2021-06-07 01:47:00|82789.8|82739.8|82795.2|82745.2|82797.2|82747.2|82789.8|82739.8|43
1623030430000|2021-06-07 01:47:10|82794.5|82744.5|82794|82744|82795.3|82745.3|82793.9|82743.9|26
1623030440000|2021-06-07 01:47:20|82793.8|82743.8|82795|82745|82795.5|82745.5|82793.7|82743.7|16
1623030450000|2021-06-07 01:47:30|82795.1|82745.1|82793.1|82743.1|82795.9|82745.9|82792.2|82742.2|16
1623030460000|2021-06-07 01:47:40|82792.6|82742.6|82793.5|82743.5|82793.9|82743.9|82792.1|82742.1|25
1623030470000|2021-06-07 01:47:50|82793.6|82743.6|82793.3|82743.3|82795|82745|82792.9|82742.9|23
1623030480000|2021-06-07 01:48:00|82792|82742|82792.9|82742.9|82795.4|82745.4|82792|82742|37
1623030490000|2021-06-07 01:48:10|82792.8|82742.8|82788.2|82738.2|82793|82743|82788|82738|29
1623030500000|2021-06-07 01:48:20|82788.1|82738.1|82788.6|82738.6|82789.5|82739.5|82788|82738|24
1623030510000|2021-06-07 01:48:30|82788.5|82738.5|82788.3|82738.3|82789.2|82739.2|82786.3|82736.3|52
1623030520000|2021-06-07 01:48:40|82788.6|82738.6|82786.9|82736.9|82789.1|82739.1|82786.4|82736.4|43
1623030530000|2021-06-07 01:48:50|82786.8|82736.8|82785.6|82735.6|82787.5|82737.5|82785.4|82735.4|31
1623030540000|2021-06-07 01:49:00|82784.7|82734.7|82783.4|82733.4|82785.5|82735.5|82783.2|82733.2|16
1623030550000|2021-06-07 01:49:10|82783.3|82733.3|82785.7|82735.7|82786.2|82736.2|82782.9|82732.9|19
1623030560000|2021-06-07 01:49:20|82785.9|82735.9|82784.9|82734.9|82786.3|82736.3|82783.2|82733.2|31
1623030570000|2021-06-07 01:49:30|82784.8|82734.8|82785.4|82735.4|82787|82737|82784|82734|22
1623030580000|2021-06-07 01:49:40|82785.2|82735.2|82787.7|82737.7|82787.7|82737.7|82784.6|82734.6|27
1623030590000|2021-06-07 01:49:50|82787.8|82737.8|82785.8|82735.8|82787.9|82737.9|82785.3|82735.3|42
1623030600000|2021-06-07 01:50:00|82785.2|82735.2|82785.9|82735.9|82788.5|82738.5|82785.2|82735.2|32
1623030610000|2021-06-07 01:50:10|82786.1|82736.1|82784|82734|82787|82737|82783|82733|34
1623030620000|2021-06-07 01:50:20|82783.4|82733.4|82783.6|82733.6|82784.7|82734.7|82782.9|82732.9|37
1623030630000|2021-06-07 01:50:30|82783.5|82733.5|82784.5|82734.5|82785|82735|82782.6|82732.6|36
1623030640000|2021-06-07 01:50:40|82784.2|82734.2|82783.4|82733.4|82784.2|82734.2|82782.3|82732.3|42
1623030650000|2021-06-07 01:50:50|82783.5|82733.5|82783.3|82733.3|82784.4|82734.4|82782|82732|41
1623030660000|2021-06-07 01:51:00|82783.5|82733.5|82786.7|82736.7|82787|82737|82782.3|82732.3|40
1623030670000|2021-06-07 01:51:10|82787.1|82737.1|82786.8|82736.8|82788.3|82738.3|82786|82736|30
1623030680000|2021-06-07 01:51:20|82786.4|82736.4|82785|82735|82787.8|82737.8|82784|82734|41
1623030690000|2021-06-07 01:51:30|82784.9|82734.9|82781.6|82731.6|82785.2|82735.2|82781.1|82731.1|37
1623030700000|2021-06-07 01:51:40|82780.6|82730.6|82767.1|82717.1|82780.6|82730.6|82766.8|82716.8|58
1623030710000|2021-06-07 01:51:50|82768.2|82718.2|82771.1|82721.1|82772|82722|82767.2|82717.2|42
1623030720000|2021-06-07 01:52:00|82771.2|82721.2|82770.1|82720.1|82771.5|82721.5|82768.1|82718.1|32
1623030730000|2021-06-07 01:52:10|82770.2|82720.2|82772.9|82722.9|82774.1|82724.1|82769.9|82719.9|35
1623030740000|2021-06-07 01:52:20|82774.7|82724.7|82773.2|82723.2|82775.6|82725.6|82772.7|82722.7|31
1623030750000|2021-06-07 01:52:30|82773.1|82723.1|82773.1|82723.1|82774|82724|82770.4|82720.4|49
1623030760000|2021-06-07 01:52:40|82772.9|82722.9|82775.7|82725.7|82776.1|82726.1|82772.8|82722.8|42
1623030770000|2021-06-07 01:52:50|82775.8|82725.8|82779.6|82729.6|82780|82730|82774.9|82724.9|33
1623030780000|2021-06-07 01:53:00|82779.8|82729.8|82779.8|82729.8|82780.2|82730.2|82778.9|82728.9|38
1623030790000|2021-06-07 01:53:10|82779.9|82729.9|82782.9|82732.9|82782.9|82732.9|82775.1|82725.1|55
1623030800000|2021-06-07 01:53:20|82783.1|82733.1|82788.5|82738.5|82788.5|82738.5|82782.5|82732.5|40
1623030810000|2021-06-07 01:53:30|82788.3|82738.3|82790.5|82740.5|82792.5|82742.5|82787.3|82737.3|34
1623030820000|2021-06-07 01:53:40|82791.7|82741.7|82789.6|82739.6|82791.7|82741.7|82788.6|82738.6|25
1623030830000|2021-06-07 01:53:50|82789.4|82739.4|82791|82741|82791.6|82741.6|82788.6|82738.6|22
1623030840000|2021-06-07 01:54:00|82791.3|82741.3|82787.5|82737.5|82791.9|82741.9|82786.1|82736.1|54
1623030850000|2021-06-07 01:54:10|82787.6|82737.6|82787.8|82737.8|82788.9|82738.9|82787.4|82737.4|26
1623030860000|2021-06-07 01:54:20|82788.1|82738.1|82786.3|82736.3|82788.9|82738.9|82784.9|82734.9|25
1623030870000|2021-06-07 01:54:30|82786.1|82736.1|82788.3|82738.3|82788.3|82738.3|82783.8|82733.8|22
1623030880000|2021-06-07 01:54:40|82789.5|82739.5|82792.5|82742.5|82794.1|82744.1|82788.5|82738.5|44
1623030890000|2021-06-07 01:54:50|82791.7|82741.7|82791.5|82741.5|82794.1|82744.1|82791.5|82741.5|33
1623030900000|2021-06-07 01:55:00|82791.7|82741.7|82793.6|82743.6|82794.7|82744.7|82791.7|82741.7|36
1623030910000|2021-06-07 01:55:10|82793.5|82743.5|82796.2|82746.2|82797.1|82747.1|82793.5|82743.5|28
1623030920000|2021-06-07 01:55:20|82795.6|82745.6|82795.1|82745.1|82797|82747|82795.1|82745.1|27
1623030930000|2021-06-07 01:55:30|82794.6|82744.6|82793.7|82743.7|82794.7|82744.7|82793.7|82743.7|22
1623030940000|2021-06-07 01:55:40|82793.5|82743.5|82794.9|82744.9|82795.3|82745.3|82793.5|82743.5|29
1623030950000|2021-06-07 01:55:50|82794.6|82744.6|82793.8|82743.8|82795.4|82745.4|82793.4|82743.4|19
1623030960000|2021-06-07 01:56:00|82793.7|82743.7|82793.2|82743.2|82794.4|82744.4|82792.2|82742.2|12
1623030970000|2021-06-07 01:56:10|82793.4|82743.4|82794.2|82744.2|82794.8|82744.8|82793.3|82743.3|23
1623030980000|2021-06-07 01:56:20|82794.4|82744.4|82798.1|82748.1|82798.1|82748.1|82794.2|82744.2|28
1623030990000|2021-06-07 01:56:30|82798.2|82748.2|82796.6|82746.6|82798.9|82748.9|82796.3|82746.3|23
1623031000000|2021-06-07 01:56:40|82796.4|82746.4|82795.5|82745.5|82797.3|82747.3|82794.8|82744.8|24
1623031010000|2021-06-07 01:56:50|82795.2|82745.2|82794.2|82744.2|82795.5|82745.5|82794.2|82744.2|18
1623031020000|2021-06-07 01:57:00|82794.8|82744.8|82798.1|82748.1|82798.5|82748.5|82794.3|82744.3|45
1623031030000|2021-06-07 01:57:10|82797.7|82747.7|82793.9|82743.9|82798.2|82748.2|82793.9|82743.9|33
1623031040000|2021-06-07 01:57:20|82794|82744|82797.8|82747.8|82798.6|82748.6|82793.3|82743.3|40
1623031050000|2021-06-07 01:57:30|82798.3|82748.3|82795|82745|82799.1|82749.1|82794.5|82744.5|37
1623031060000|2021-06-07 01:57:40|82795.3|82745.3|82802.7|82752.7|82804.3|82754.3|82795.2|82745.2|48
1623031070000|2021-06-07 01:57:50|82802.6|82752.6|82799.8|82749.8|82802.6|82752.6|82797.2|82747.2|55
1623031080000|2021-06-07 01:58:00|82800|82750|82800.3|82750.3|82800.5|82750.5|82799.6|82749.6|39
1623031090000|2021-06-07 01:58:10|82800.4|82750.4|82798.3|82748.3|82800.5|82750.5|82797.7|82747.7|36
1623031100000|2021-06-07 01:58:20|82798.6|82748.6|82796.8|82746.8|82798.6|82748.6|82796.6|82746.6|29
1623031110000|2021-06-07 01:58:30|82796.7|82746.7|82793.2|82743.2|82797|82747|82788.2|82738.2|51
1623031120000|2021-06-07 01:58:40|82793.4|82743.4|82792.4|82742.4|82795.5|82745.5|82791.6|82741.6|49
1623031130000|2021-06-07 01:58:50|82793|82743|82788.9|82738.9|82793.1|82743.1|82788.9|82738.9|25
1623031140000|2021-06-07 01:59:00|82789.1|82739.1|82797.6|82747.6|82797.6|82747.6|82788.9|82738.9|38
1623031150000|2021-06-07 01:59:10|82797.5|82747.5|82798.7|82748.7|82800.1|82750.1|82796.6|82746.6|33
1623031160000|2021-06-07 01:59:20|82798.6|82748.6|82798.8|82748.8|82799.8|82749.8|82797.1|82747.1|39
1623031170000|2021-06-07 01:59:30|82798.3|82748.3|82797.9|82747.9|82799.5|82749.5|82797.5|82747.5|28
1623031180000|2021-06-07 01:59:40|82798.4|82748.4|82797.1|82747.1|82799.5|82749.5|82797|82747|31
1623031190000|2021-06-07 01:59:50|82796.6|82746.6|82795.1|82745.1|82797.4|82747.4|82793.7|82743.7|37
1623031200000|2021-06-07 02:00:00|82795.2|82745.2|82798.3|82748.3|82799.5|82749.5|82794|82744|42
1623031210000|2021-06-07 02:00:10|82796.3|82746.3|82796.4|82746.4|82797.3|82747.3|82795|82745|37
1623031220000|2021-06-07 02:00:20|82796.3|82746.3|82790.4|82740.4|82796.9|82746.9|82790.2|82740.2|32
1623031230000|2021-06-07 02:00:30|82787.9|82737.9|82788|82738|82792.4|82742.4|82787.5|82737.5|39
1623031240000|2021-06-07 02:00:40|82788.1|82738.1|82787.9|82737.9|82788.3|82738.3|82784.8|82734.8|32
1623031250000|2021-06-07 02:00:50|82789.2|82739.2|82791.6|82741.6|82791.6|82741.6|82786.2|82736.2|42
1623031260000|2021-06-07 02:01:00|82791|82741|82790.4|82740.4|82791.4|82741.4|82789.5|82739.5|24
1623031270000|2021-06-07 02:01:10|82790.9|82740.9|82789|82739|82792.1|82742.1|82788.7|82738.7|28
1623031280000|2021-06-07 02:01:20|82789.1|82739.1|82786.2|82736.2|82789.2|82739.2|82775.8|82725.8|41
1623031290000|2021-06-07 02:01:30|82785.8|82735.8|82788.2|82738.2|82788.8|82738.8|82785.4|82735.4|27
1623031300000|2021-06-07 02:01:40|82788.1|82738.1|82790|82740|82790.2|82740.2|82788.1|82738.1|21
1623031310000|2021-06-07 02:01:50|82789.9|82739.9|82787.4|82737.4|82789.9|82739.9|82787.4|82737.4|29
1623031320000|2021-06-07 02:02:00|82787.5|82737.5|82784.4|82734.4|82788.1|82738.1|82783.9|82733.9|40
1623031330000|2021-06-07 02:02:10|82784.1|82734.1|82785.5|82735.5|82788.9|82738.9|82784.1|82734.1|46
1623031340000|2021-06-07 02:02:20|82785.2|82735.2|82783.4|82733.4|82785.5|82735.5|82781.2|82731.2|46
1623031350000|2021-06-07 02:02:30|82784.2|82734.2|82781.1|82731.1|82785.5|82735.5|82780.4|82730.4|47
1623031360000|2021-06-07 02:02:40|82780.8|82730.8|82781.2|82731.2|82782.1|82732.1|82780.6|82730.6|28
1623031370000|2021-06-07 02:02:50|82781.7|82731.7|82783.9|82733.9|82784.6|82734.6|82781.1|82731.1|41
1623031380000|2021-06-07 02:03:00|82784.1|82734.1|82789.9|82739.9|82792|82742|82780.5|82730.5|55
1623031390000|2021-06-07 02:03:10|82789.8|82739.8|82790.9|82740.9|82792.1|82742.1|82789.5|82739.5|43
1623031400000|2021-06-07 02:03:20|82790.7|82740.7|82791.4|82741.4|82791.4|82741.4|82790.5|82740.5|39
1623031410000|2021-06-07 02:03:30|82791|82741|82788.4|82738.4|82791.2|82741.2|82788.3|82738.3|42
1623031420000|2021-06-07 02:03:40|82788|82738|82787.2|82737.2|82788.6|82738.6|82786.6|82736.6|30
1623031430000|2021-06-07 02:03:50|82787.5|82737.5|82789|82739|82789.8|82739.8|82786.2|82736.2|32
1623031440000|2021-06-07 02:04:00|82789.1|82739.1|82788.3|82738.3|82789.1|82739.1|82787.2|82737.2|26
1623031450000|2021-06-07 02:04:10|82788.7|82738.7|82788.5|82738.5|82788.7|82738.7|82781.6|82731.6|44
1623031460000|2021-06-07 02:04:20|82788.4|82738.4|82787.4|82737.4|82788.7|82738.7|82787.1|82737.1|35
1623031470000|2021-06-07 02:04:30|82787.7|82737.7|82793|82743|82794.6|82744.6|82787.1|82737.1|31
1623031480000|2021-06-07 02:04:40|82792.1|82742.1|82792.6|82742.6|82793.7|82743.7|82789.9|82739.9|28
1623031490000|2021-06-07 02:04:50|82792.4|82742.4|82792.8|82742.8|82793.5|82743.5|82791.8|82741.8|33
1623031500000|2021-06-07 02:05:00|82792.9|82742.9|82789.5|82739.5|82793.3|82743.3|82789.5|82739.5|39
1623031510000|2021-06-07 02:05:10|82789.6|82739.6|82788.5|82738.5|82790.8|82740.8|82786.8|82736.8|52
1623031520000|2021-06-07 02:05:20|82788.6|82738.6|82790.3|82740.3|82790.3|82740.3|82787.3|82737.3|45
1623031530000|2021-06-07 02:05:30|82789.6|82739.6|82791.6|82741.6|82791.6|82741.6|82788.5|82738.5|32
1623031540000|2021-06-07 02:05:40|82791.8|82741.8|82791|82741|82792.3|82742.3|82787.4|82737.4|44
1623031550000|2021-06-07 02:05:50|82791.6|82741.6|82790.9|82740.9|82793.7|82743.7|82790.9|82740.9|45
1623031560000|2021-06-07 02:06:00|82790.8|82740.8|82789.6|82739.6|82790.8|82740.8|82787.6|82737.6|39
1623031570000|2021-06-07 02:06:10|82789.5|82739.5|82788.2|82738.2|82789.6|82739.6|82787.7|82737.7|33
1623031580000|2021-06-07 02:06:20|82788|82738|82788.1|82738.1|82788.2|82738.2|82786.8|82736.8|22
1623031590000|2021-06-07 02:06:30|82787.8|82737.8|82786.2|82736.2|82789.1|82739.1|82786.2|82736.2|24
1623031600000|2021-06-07 02:06:40|82787.6|82737.6|82788.6|82738.6|82789.2|82739.2|82786.4|82736.4|31
1623031610000|2021-06-07 02:06:50|82787.7|82737.7|82785.5|82735.5|82788.7|82738.7|82775.6|82725.6|45
1623031620000|2021-06-07 02:07:00|82786.5|82736.5|82782.4|82732.4|82786.8|82736.8|82782|82732|28
1623031630000|2021-06-07 02:07:10|82782.3|82732.3|82781.9|82731.9|82782.9|82732.9|82774.9|82724.9|40
1623031640000|2021-06-07 02:07:20|82780.6|82730.6|82780.7|82730.7|82782.2|82732.2|82780.4|82730.4|28
1623031650000|2021-06-07 02:07:30|82780.3|82730.3|82776.8|82726.8|82782.3|82732.3|82775.9|82725.9|38
1623031660000|2021-06-07 02:07:40|82777.5|82727.5|82776.9|82726.9|82777.5|82727.5|82776.4|82726.4|29
1623031670000|2021-06-07 02:07:50|82776.7|82726.7|82777.7|82727.7|82779.3|82729.3|82776.6|82726.6|29
1623031680000|2021-06-07 02:08:00|82777.8|82727.8|82776.5|82726.5|82777.8|82727.8|82776.4|82726.4|30
1623031690000|2021-06-07 02:08:10|82776.9|82726.9|82777.2|82727.2|82778.1|82728.1|82776.1|82726.1|23
1623031700000|2021-06-07 02:08:20|82777.3|82727.3|82776.9|82726.9|82778.3|82728.3|82776.5|82726.5|27
1623031710000|2021-06-07 02:08:30|82777.4|82727.4|82775.7|82725.7|82777.7|82727.7|82775.7|82725.7|23
1623031720000|2021-06-07 02:08:40|82775.8|82725.8|82776.6|82726.6|82777.6|82727.6|82775.3|82725.3|26
1623031730000|2021-06-07 02:08:50|82776.7|82726.7|82779.6|82729.6|82780.3|82730.3|82775.9|82725.9|31
1623031740000|2021-06-07 02:09:00|82779.5|82729.5|82776.2|82726.2|82779.5|82729.5|82776.2|82726.2|41
1623031750000|2021-06-07 02:09:10|82776.5|82726.5|82775.9|82725.9|82778|82728|82772.9|82722.9|39
1623031760000|2021-06-07 02:09:20|82776.5|82726.5|82778.6|82728.6|82780.6|82730.6|82773.5|82723.5|47
1623031770000|2021-06-07 02:09:30|82778.5|82728.5|82778.6|82728.6|82780.3|82730.3|82777.8|82727.8|35
1623031780000|2021-06-07 02:09:40|82779.1|82729.1|82779.5|82729.5|82780.1|82730.1|82778.5|82728.5|16
1623031790000|2021-06-07 02:09:50|82779.7|82729.7|82778.1|82728.1|82779.8|82729.8|82778|82728|20
1623031800000|2021-06-07 02:10:00|82778|82728|82780.3|82730.3|82780.6|82730.6|82777.2|82727.2|46
1623031810000|2021-06-07 02:10:10|82780.2|82730.2|82778.5|82728.5|82780.9|82730.9|82774.1|82724.1|43
1623031820000|2021-06-07 02:10:20|82778.6|82728.6|82775.2|82725.2|82778.9|82728.9|82774.9|82724.9|35
1623031830000|2021-06-07 02:10:30|82775.5|82725.5|82775.5|82725.5|82776.3|82726.3|82775|82725|29
1623031840000|2021-06-07 02:10:40|82775.4|82725.4|82776.2|82726.2|82776.2|82726.2|82774.8|82724.8|34
1623031850000|2021-06-07 02:10:50|82776.6|82726.6|82780.7|82730.7|82780.7|82730.7|82776.4|82726.4|27
1623031860000|2021-06-07 02:11:00|82779.9|82729.9|82778.9|82728.9|82779.9|82729.9|82777.7|82727.7|23
1623031870000|2021-06-07 02:11:10|82779.1|82729.1|82779.2|82729.2|82779.3|82729.3|82777.9|82727.9|22
1623031880000|2021-06-07 02:11:20|82778.8|82728.8|82780.5|82730.5|82780.5|82730.5|82778.4|82728.4|17
1623031890000|2021-06-07 02:11:30|82780.4|82730.4|82775.8|82725.8|82780.6|82730.6|82774.5|82724.5|23
1623031900000|2021-06-07 02:11:40|82775.7|82725.7|82776.4|82726.4|82776.4|82726.4|82775.1|82725.1|24
1623031910000|2021-06-07 02:11:50|82776|82726|82776.1|82726.1|82776.7|82726.7|82775.2|82725.2|23
1623031920000|2021-06-07 02:12:00|82776|82726|82774.8|82724.8|82776.6|82726.6|82774.4|82724.4|25
1623031930000|2021-06-07 02:12:10|82775|82725|82775.3|82725.3|82777|82727|82775|82725|23
1623031940000|2021-06-07 02:12:20|82775.5|82725.5|82779.7|82729.7|82779.8|82729.8|82775.5|82725.5|26
1623031950000|2021-06-07 02:12:30|82779.4|82729.4|82779.2|82729.2|82779.9|82729.9|82778.9|82728.9|16
1623031960000|2021-06-07 02:12:40|82779.4|82729.4|82783.6|82733.6|82783.6|82733.6|82779.2|82729.2|38
1623031970000|2021-06-07 02:12:50|82783.3|82733.3|82785.2|82735.2|82785.3|82735.3|82781.5|82731.5|27
1623031980000|2021-06-07 02:13:00|82786|82736|82785.1|82735.1|82786.5|82736.5|82783.8|82733.8|25
1623031990000|2021-06-07 02:13:10|82782.6|82732.6|82780.5|82730.5|82783.4|82733.4|82779.3|82729.3|33
1623032000000|2021-06-07 02:13:20|82780.3|82730.3|82782.1|82732.1|82783|82733|82780|82730|38
1623032010000|2021-06-07 02:13:30|82782.2|82732.2|82782.4|82732.4|82783.3|82733.3|82781.5|82731.5|32
1623032020000|2021-06-07 02:13:40|82783.1|82733.1|82781.7|82731.7|82783.5|82733.5|82781.5|82731.5|32
1623032030000|2021-06-07 02:13:50|82781.4|82731.4|82786|82736|82786|82736|82781.4|82731.4|25
1623032040000|2021-06-07 02:14:00|82785.8|82735.8|82784.7|82734.7|82786|82736|82784.2|82734.2|43
1623032050000|2021-06-07 02:14:10|82784.5|82734.5|82783.4|82733.4|82784.7|82734.7|82782.8|82732.8|28
1623032060000|2021-06-07 02:14:20|82783.7|82733.7|82779.5|82729.5|82783.8|82733.8|82778.7|82728.7|37
1623032070000|2021-06-07 02:14:30|82779.3|82729.3|82781|82731|82781.9|82731.9|82779.3|82729.3|32
1623032080000|2021-06-07 02:14:40|82781.1|82731.1|82781.7|82731.7|82782.8|82732.8|82781.1|82731.1|28
1623032090000|2021-06-07 02:14:50|82782.2|82732.2|82781.7|82731.7|82783.2|82733.2|82780.7|82730.7|36
1623032100000|2021-06-07 02:15:00|82782.1|82732.1|82787.3|82737.3|82788|82738|82781.8|82731.8|46
1623032110000|2021-06-07 02:15:10|82787.4|82737.4|82786.5|82736.5|82788.1|82738.1|82786|82736|36
1623032120000|2021-06-07 02:15:20|82786.4|82736.4|82787.1|82737.1|82787.5|82737.5|82786.1|82736.1|25
1623032130000|2021-06-07 02:15:30|82787.3|82737.3|82789.9|82739.9|82790.1|82740.1|82786.7|82736.7|36
1623032140000|2021-06-07 02:15:40|82789.5|82739.5|82786.7|82736.7|82789.5|82739.5|82785.9|82735.9|37
1623032150000|2021-06-07 02:15:50|82786.4|82736.4|82786.1|82736.1|82787|82737|82785.8|82735.8|19
1623032160000|2021-06-07 02:16:00|82785.7|82735.7|82785.9|82735.9|82787.7|82737.7|82785.6|82735.6|35
1623032170000|2021-06-07 02:16:10|82785.8|82735.8|82783.2|82733.2|82786|82736|82783|82733|18
1623032180000|2021-06-07 02:16:20|82783.8|82733.8|82784.3|82734.3|82784.8|82734.8|82783.2|82733.2|27
1623032190000|2021-06-07 02:16:30|82781.4|82731.4|82784.6|82734.6|82786.8|82736.8|82781.4|82731.4|36
1623032200000|2021-06-07 02:16:40|82784.3|82734.3|82783.6|82733.6|82784.5|82734.5|82782.5|82732.5|22
1623032210000|2021-06-07 02:16:50|82783.7|82733.7|82781.6|82731.6|82786|82736|82781.1|82731.1|32
1623032220000|2021-06-07 02:17:00|82781.7|82731.7|82783.5|82733.5|82785.1|82735.1|82781|82731|32
1623032230000|2021-06-07 02:17:10|82783.1|82733.1|82782.8|82732.8|82783.1|82733.1|82781.8|82731.8|16
1623032240000|2021-06-07 02:17:20|82783.1|82733.1|82780.8|82730.8|82783.1|82733.1|82780|82730|27
1623032250000|2021-06-07 02:17:30|82780.2|82730.2|82780.4|82730.4|82783.4|82733.4|82776|82726|43
1623032260000|2021-06-07 02:17:40|82779.6|82729.6|82777.5|82727.5|82780|82730|82775.8|82725.8|44
1623032270000|2021-06-07 02:17:50|82777.4|82727.4|82775.6|82725.6|82777.9|82727.9|82774.9|82724.9|28
1623032280000|2021-06-07 02:18:00|82775.4|82725.4|82772.7|82722.7|82776.7|82726.7|82772.7|82722.7|40
1623032290000|2021-06-07 02:18:10|82772.5|82722.5|82777.6|82727.6|82777.6|82727.6|82771.9|82721.9|38
1623032300000|2021-06-07 02:18:20|82777.4|82727.4|82777.2|82727.2|82777.6|82727.6|82776|82726|30
1623032310000|2021-06-07 02:18:30|82777.4|82727.4|82776.8|82726.8|82778.3|82728.3|82776.3|82726.3|28
1623032320000|2021-06-07 02:18:40|82777|82727|82775.2|82725.2|82778.4|82728.4|82774.8|82724.8|35
1623032330000|2021-06-07 02:18:50|82775.1|82725.1|82775.2|82725.2|82777.4|82727.4|82774.9|82724.9|26
1623032340000|2021-06-07 02:19:00|82775|82725|82773|82723|82777.3|82727.3|82772.8|82722.8|44
1623032350000|2021-06-07 02:19:10|82773.1|82723.1|82775.9|82725.9|82775.9|82725.9|82772.7|82722.7|30
1623032360000|2021-06-07 02:19:20|82776.1|82726.1|82775.1|82725.1|82776.1|82726.1|82771.6|82721.6|32
1623032370000|2021-06-07 02:19:30|82775.2|82725.2|82777|82727|82777.8|82727.8|82774.6|82724.6|39
1623032380000|2021-06-07 02:19:40|82777.1|82727.1|82776.3|82726.3|82777.3|82727.3|82775.7|82725.7|28
1623032390000|2021-06-07 02:19:50|82776.1|82726.1|82776.8|82726.8|82777.4|82727.4|82775.4|82725.4|33
1623032400000|2021-06-07 02:20:00|82776.5|82726.5|82776.3|82726.3|82778.2|82728.2|82775.1|82725.1|37
1623032410000|2021-06-07 02:20:10|82776.1|82726.1|82777.4|82727.4|82777.4|82727.4|82775.4|82725.4|38
1623032420000|2021-06-07 02:20:20|82778.9|82728.9|82775.3|82725.3|82778.9|82728.9|82772.6|82722.6|43
1623032430000|2021-06-07 02:20:30|82775.4|82725.4|82776.3|82726.3|82778.6|82728.6|82774.8|82724.8|34
1623032440000|2021-06-07 02:20:40|82776.2|82726.2|82778.2|82728.2|82779.2|82729.2|82776|82726|25
1623032450000|2021-06-07 02:20:50|82777.5|82727.5|82776.7|82726.7|82778.8|82728.8|82776.7|82726.7|20
1623032460000|2021-06-07 02:21:00|82776.6|82726.6|82774.5|82724.5|82777.3|82727.3|82772.8|82722.8|34
1623032470000|2021-06-07 02:21:10|82774.7|82724.7|82774.4|82724.4|82774.9|82724.9|82771.5|82721.5|31
1623032480000|2021-06-07 02:21:20|82774.8|82724.8|82776.2|82726.2|82776.7|82726.7|82774.5|82724.5|23
1623032490000|2021-06-07 02:21:30|82775.7|82725.7|82774.7|82724.7|82775.8|82725.8|82774.7|82724.7|22
1623032500000|2021-06-07 02:21:40|82774.6|82724.6|82774.7|82724.7|82776.5|82726.5|82771.9|82721.9|39
1623032510000|2021-06-07 02:21:50|82773.1|82723.1|82775|82725|82777.9|82727.9|82772.1|82722.1|25
1623032520000|2021-06-07 02:22:00|82776.6|82726.6|82776.2|82726.2|82777.6|82727.6|82774.8|82724.8|19
1623032530000|2021-06-07 02:22:10|82776.8|82726.8|82774.8|82724.8|82777.6|82727.6|82774.6|82724.6|18
1623032540000|2021-06-07 02:22:20|82774.9|82724.9|82777|82727|82777|82727|82774.9|82724.9|24
1623032550000|2021-06-07 02:22:30|82776.6|82726.6|82777.5|82727.5|82780.2|82730.2|82776.1|82726.1|21
1623032560000|2021-06-07 02:22:40|82778.9|82728.9|82778.3|82728.3|82780|82730|82777.2|82727.2|36
1623032570000|2021-06-07 02:22:50|82778.4|82728.4|82777.7|82727.7|82779.4|82729.4|82777.5|82727.5|30
1623032580000|2021-06-07 02:23:00|82777.8|82727.8|82776.3|82726.3|82778.1|82728.1|82774.9|82724.9|24
1623032590000|2021-06-07 02:23:10|82775.5|82725.5|82772.2|82722.2|82776.4|82726.4|82772.2|82722.2|20
1623032600000|2021-06-07 02:23:20|82774|82724|82774.5|82724.5|82775.7|82725.7|82771.9|82721.9|31
1623032610000|2021-06-07 02:23:30|82774.4|82724.4|82781.3|82731.3|82783|82733|82773.7|82723.7|26
1623032620000|2021-06-07 02:23:40|82781.9|82731.9|82782.4|82732.4|82783.4|82733.4|82781.2|82731.2|17
1623032630000|2021-06-07 02:23:50|82782.8|82732.8|82782.6|82732.6|82782.8|82732.8|82782.1|82732.1|10
1623032640000|2021-06-07 02:24:00|82782.2|82732.2|82778.6|82728.6|82782.4|82732.4|82777.6|82727.6|22
1623032650000|2021-06-07 02:24:10|82778.4|82728.4|82779|82729|82779.5|82729.5|82776.4|82726.4|35
1623032660000|2021-06-07 02:24:20|82778.9|82728.9|82777.5|82727.5|82780|82730|82777.5|82727.5|21
1623032670000|2021-06-07 02:24:30|82777.8|82727.8|82778.4|82728.4|82779.1|82729.1|82777.3|82727.3|20
1623032680000|2021-06-07 02:24:40|82778.6|82728.6|82778.9|82728.9|82782.8|82732.8|82778.3|82728.3|18
1623032690000|2021-06-07 02:24:50|82778.6|82728.6|82779.5|82729.5|82779.5|82729.5|82777.8|82727.8|21
1623032700000|2021-06-07 02:25:00|82779.4|82729.4|82775.8|82725.8|82780.3|82730.3|82774|82724|26
1623032710000|2021-06-07 02:25:10|82775.6|82725.6|82774.5|82724.5|82775.6|82725.6|82773.7|82723.7|16
1623032720000|2021-06-07 02:25:20|82774.3|82724.3|82774.9|82724.9|82775.5|82725.5|82773.5|82723.5|12
1623032730000|2021-06-07 02:25:30|82775|82725|82774.3|82724.3|82775.2|82725.2|82773.7|82723.7|12
1623032740000|2021-06-07 02:25:40|82773.9|82723.9|82773.6|82723.6|82775.6|82725.6|82771.2|82721.2|34
1623032750000|2021-06-07 02:25:50|82773.9|82723.9|82773.3|82723.3|82774.4|82724.4|82773.2|82723.2|8
1623032760000|2021-06-07 02:26:00|82773.7|82723.7|82772.6|82722.6|82773.8|82723.8|82771.6|82721.6|22
1623032770000|2021-06-07 02:26:10|82772.2|82722.2|82772.2|82722.2|82776.3|82726.3|82770.6|82720.6|28
1623032780000|2021-06-07 02:26:20|82772.4|82722.4|82770.7|82720.7|82772.4|82722.4|82769.8|82719.8|12
1623032790000|2021-06-07 02:26:30|82770.3|82720.3|82771.2|82721.2|82772.4|82722.4|82769.9|82719.9|29
1623032800000|2021-06-07 02:26:40|82772.6|82722.6|82773.7|82723.7|82776.5|82726.5|82772.4|82722.4|36
1623032810000|2021-06-07 02:26:50|82773.9|82723.9|82774.7|82724.7|82776|82726|82772.9|82722.9|42
1623032820000|2021-06-07 02:27:00|82774.8|82724.8|82773.6|82723.6|82774.9|82724.9|82772.8|82722.8|29
1623032830000|2021-06-07 02:27:10|82773.4|82723.4|82773.5|82723.5|82774.1|82724.1|82772.9|82722.9|32
1623032840000|2021-06-07 02:27:20|82773.7|82723.7|82773.8|82723.8|82773.8|82723.8|82772.4|82722.4|24
1623032850000|2021-06-07 02:27:30|82772.9|82722.9|82773.3|82723.3|82774.3|82724.3|82772.5|82722.5|40
1623032860000|2021-06-07 02:27:40|82773.8|82723.8|82776.9|82726.9|82778.5|82728.5|82773.8|82723.8|50
1623032870000|2021-06-07 02:27:50|82777|82727|82777.6|82727.6|82779.4|82729.4|82775.1|82725.1|28
1623032880000|2021-06-07 02:28:00|82777.1|82727.1|82776|82726|82777.9|82727.9|82775.7|82725.7|32
1623032890000|2021-06-07 02:28:10|82776.5|82726.5|82774.9|82724.9|82779.6|82729.6|82774.6|82724.6|26
1623032900000|2021-06-07 02:28:20|82778.3|82728.3|82777.4|82727.4|82778.3|82728.3|82774.8|82724.8|31
1623032910000|2021-06-07 02:28:30|82778|82728|82778.8|82728.8|82778.8|82728.8|82775.9|82725.9|27
1623032920000|2021-06-07 02:28:40|82778.4|82728.4|82769.8|82719.8|82778.5|82728.5|82769.8|82719.8|35
1623032930000|2021-06-07 02:28:50|82769.9|82719.9|82770.5|82720.5|82771.6|82721.6|82769.7|82719.7|23
1623032940000|2021-06-07 02:29:00|82770.3|82720.3|82771.4|82721.4|82772.1|82722.1|82767|82717|44
1623032950000|2021-06-07 02:29:10|82771.3|82721.3|82771|82721|82771.5|82721.5|82770|82720|24
1623032960000|2021-06-07 02:29:20|82771.1|82721.1|82770.5|82720.5|82771.5|82721.5|82768.9|82718.9|16
1623032970000|2021-06-07 02:29:30|82770.3|82720.3|82772|82722|82772.5|82722.5|82770.3|82720.3|30
1623032980000|2021-06-07 02:29:40|82771.8|82721.8|82773.8|82723.8|82774.3|82724.3|82770.9|82720.9|27
1623032990000|2021-06-07 02:29:50|82773.9|82723.9|82772.8|82722.8|82773.9|82723.9|82769.9|82719.9|21
1623033000000|2021-06-07 02:30:00|82772.6|82722.6|82772.3|82722.3|82772.7|82722.7|82771.5|82721.5|40
1623033010000|2021-06-07 02:30:10|82772.4|82722.4|82773.3|82723.3|82775.3|82725.3|82772|82722|30
1623033020000|2021-06-07 02:30:20|82773.2|82723.2|82772.8|82722.8|82773.5|82723.5|82771.1|82721.1|32
1623033030000|2021-06-07 02:30:30|82773|82723|82772.2|82722.2|82773|82723|82771.4|82721.4|22
1623033040000|2021-06-07 02:30:40|82772.4|82722.4|82769.7|82719.7|82773.1|82723.1|82769.7|82719.7|34
1623033050000|2021-06-07 02:30:50|82770.1|82720.1|82769.2|82719.2|82770.1|82720.1|82769.1|82719.1|14
1623033060000|2021-06-07 02:31:00|82768.1|82718.1|82767.7|82717.7|82768.5|82718.5|82767.5|82717.5|22
1623033070000|2021-06-07 02:31:10|82767.8|82717.8|82768.3|82718.3|82769.4|82719.4|82767.4|82717.4|30
1623033080000|2021-06-07 02:31:20|82768.2|82718.2|82768|82718|82768.2|82718.2|82767.7|82717.7|15
1623033090000|2021-06-07 02:31:30|82766.9|82716.9|82767.3|82717.3|82767.4|82717.4|82766.9|82716.9|7
1623033100000|2021-06-07 02:31:40|82767|82717|82769.7|82719.7|82770|82720|82765.8|82715.8|45
1623033110000|2021-06-07 02:31:50|82769.4|82719.4|82769.9|82719.9|82770.1|82720.1|82769.1|82719.1|28
1623033120000|2021-06-07 02:32:00|82769.6|82719.6|82770|82720|82770.7|82720.7|82769.5|82719.5|30
1623033130000|2021-06-07 02:32:10|82769.9|82719.9|82768.9|82718.9|82770.4|82720.4|82768.9|82718.9|25
1623033140000|2021-06-07 02:32:20|82769|82719|82766.6|82716.6|82769.1|82719.1|82765.7|82715.7|23
1623033150000|2021-06-07 02:32:30|82766.7|82716.7|82770.5|82720.5|82771.6|82721.6|82766.1|82716.1|27
1623033160000|2021-06-07 02:32:40|82770.3|82720.3|82770.9|82720.9|82770.9|82720.9|82769.7|82719.7|22
1623033170000|2021-06-07 02:32:50|82770.8|82720.8|82771.3|82721.3|82771.8|82721.8|82770.8|82720.8|26
1623033180000|2021-06-07 02:33:00|82771.4|82721.4|82768|82718|82771.5|82721.5|82767.6|82717.6|30
1623033190000|2021-06-07 02:33:10|82767.9|82717.9|82767.5|82717.5|82768.4|82718.4|82766.8|82716.8|35
1623033200000|2021-06-07 02:33:20|82767.2|82717.2|82767.5|82717.5|82768.1|82718.1|82766.3|82716.3|31
1623033210000|2021-06-07 02:33:30|82767.4|82717.4|82766.3|82716.3|82768.2|82718.2|82766.3|82716.3|36
1623033220000|2021-06-07 02:33:40|82766.4|82716.4|82767.4|82717.4|82767.5|82717.5|82766.3|82716.3|27
1623033230000|2021-06-07 02:33:50|82767.3|82717.3|82767|82717|82767.9|82717.9|82766.2|82716.2|29
1623033240000|2021-06-07 02:34:00|82766.1|82716.1|82765.8|82715.8|82767.2|82717.2|82765.6|82715.6|28
1623033250000|2021-06-07 02:34:10|82765.9|82715.9|82765.2|82715.2|82767.9|82717.9|82765.2|82715.2|30
1623033260000|2021-06-07 02:34:20|82765.5|82715.5|82766|82716|82766.6|82716.6|82764|82714|29
1623033270000|2021-06-07 02:34:30|82766.4|82716.4|82764.4|82714.4|82766.4|82716.4|82763.9|82713.9|34
1623033280000|2021-06-07 02:34:40|82764.3|82714.3|82765.9|82715.9|82765.9|82715.9|82763.6|82713.6|31
1623033290000|2021-06-07 02:34:50|82766|82716|82762.8|82712.8|82766.3|82716.3|82762.5|82712.5|26
1623033300000|2021-06-07 02:35:00|82762.9|82712.9|82763.2|82713.2|82765|82715|82760.6|82710.6|48
1623033310000|2021-06-07 02:35:10|82763|82713|82762.6|82712.6|82763.1|82713.1|82761.7|82711.7|21
1623033320000|2021-06-07 02:35:20|82762.9|82712.9|82767.9|82717.9|82768.3|82718.3|82761.5|82711.5|54
1623033330000|2021-06-07 02:35:30|82766.5|82716.5|82770|82720|82770.6|82720.6|82766.5|82716.5|31
1623033340000|2021-06-07 02:35:40|82769.7|82719.7|82766.8|82716.8|82769.7|82719.7|82766.2|82716.2|38
1623033350000|2021-06-07 02:35:50|82766.7|82716.7|82765.9|82715.9|82766.7|82716.7|82765.1|82715.1|26
1623033360000|2021-06-07 02:36:00|82765.3|82715.3|82765.9|82715.9|82765.9|82715.9|82764|82714|28
1623033370000|2021-06-07 02:36:10|82765.6|82715.6|82767|82717|82769.2|82719.2|82765.1|82715.1|40
1623033380000|2021-06-07 02:36:20|82767.4|82717.4|82764|82714|82767.4|82717.4|82763|82713|36
1623033390000|2021-06-07 02:36:30|82763.3|82713.3|82762.7|82712.7|82764.1|82714.1|82760.6|82710.6|20
1623033400000|2021-06-07 02:36:40|82762.3|82712.3|82764.4|82714.4|82764.6|82714.6|82762.1|82712.1|25
1623033410000|2021-06-07 02:36:50|82764.3|82714.3|82762.9|82712.9|82764.6|82714.6|82762.9|82712.9|20
1623033420000|2021-06-07 02:37:00|82763.8|82713.8|82761.7|82711.7|82764.1|82714.1|82760.9|82710.9|25
1623033430000|2021-06-07 02:37:10|82761.3|82711.3|82760.8|82710.8|82761.8|82711.8|82759.8|82709.8|31
1623033440000|2021-06-07 02:37:20|82761|82711|82758.5|82708.5|82761.6|82711.6|82755.2|82705.2|46
1623033450000|2021-06-07 02:37:30|82757.8|82707.8|82756.4|82706.4|82759.5|82709.5|82756.4|82706.4|47
1623033460000|2021-06-07 02:37:40|82756.3|82706.3|82756.6|82706.6|82758.2|82708.2|82756.3|82706.3|42
1623033470000|2021-06-07 02:37:50|82756.7|82706.7|82757.1|82707.1|82758.9|82708.9|82756.2|82706.2|30
1623033480000|2021-06-07 02:38:00|82757.8|82707.8|82757.3|82707.3|82757.9|82707.9|82756.5|82706.5|42
1623033490000|2021-06-07 02:38:10|82757.4|82707.4|82757.7|82707.7|82761.3|82711.3|82757.1|82707.1|36
1623033500000|2021-06-07 02:38:20|82758|82708|82759.9|82709.9|82760|82710|82757.6|82707.6|39
1623033510000|2021-06-07 02:38:30|82759.1|82709.1|82760.2|82710.2|82760.2|82710.2|82758.6|82708.6|25
1623033520000|2021-06-07 02:38:40|82760.3|82710.3|82763.6|82713.6|82764.1|82714.1|82760.3|82710.3|36
1623033530000|2021-06-07 02:38:50|82763.4|82713.4|82766.3|82716.3|82767.2|82717.2|82763.1|82713.1|41
1623033540000|2021-06-07 02:39:00|82766.5|82716.5|82766.3|82716.3|82768.3|82718.3|82765.5|82715.5|32
1623033550000|2021-06-07 02:39:10|82763.6|82713.6|82762.2|82712.2|82763.8|82713.8|82762|82712|28
1623033560000|2021-06-07 02:39:20|82762.9|82712.9|82764.2|82714.2|82764.9|82714.9|82762.8|82712.8|24
1623033570000|2021-06-07 02:39:30|82763.8|82713.8|82764.5|82714.5|82764.6|82714.6|82763.6|82713.6|27
1623033580000|2021-06-07 02:39:40|82764.3|82714.3|82762.4|82712.4|82764.5|82714.5|82760.4|82710.4|37
1623033590000|2021-06-07 02:39:50|82761.7|82711.7|82764.8|82714.8|82765.9|82715.9|82761.6|82711.6|44
1623033600000|2021-06-07 02:40:00|82764.4|82714.4|82764.4|82714.4|82768.3|82718.3|82762.5|82712.5|41
1623033610000|2021-06-07 02:40:10|82764.3|82714.3|82768|82718|82768.2|82718.2|82763|82713|27
1623033620000|2021-06-07 02:40:20|82767.9|82717.9|82766.1|82716.1|82767.9|82717.9|82765|82715|31
1623033630000|2021-06-07 02:40:30|82766.4|82716.4|82766.8|82716.8|82767.5|82717.5|82765.6|82715.6|20
1623033640000|2021-06-07 02:40:40|82767.3|82717.3|82764.4|82714.4|82767.3|82717.3|82762.1|82712.1|32
1623033650000|2021-06-07 02:40:50|82764.6|82714.6|82764.3|82714.3|82765.1|82715.1|82764.3|82714.3|13
1623033660000|2021-06-07 02:41:00|82764.2|82714.2|82766.5|82716.5|82767.6|82717.6|82764.1|82714.1|22
1623033670000|2021-06-07 02:41:10|82766.2|82716.2|82768.1|82718.1|82768.2|82718.2|82765.5|82715.5|37
1623033680000|2021-06-07 02:41:20|82767.6|82717.6|82769.5|82719.5|82769.6|82719.6|82767.5|82717.5|33
1623033690000|2021-06-07 02:41:30|82768.4|82718.4|82769.1|82719.1|82769.2|82719.2|82766.6|82716.6|28
1623033700000|2021-06-07 02:41:40|82769.7|82719.7|82768|82718|82770.8|82720.8|82767.9|82717.9|28
1623033710000|2021-06-07 02:41:50|82768.1|82718.1|82765.6|82715.6|82768.7|82718.7|82765.6|82715.6|33
1623033720000|2021-06-07 02:42:00|82766|82716|82767.9|82717.9|82767.9|82717.9|82765.2|82715.2|30
1623033730000|2021-06-07 02:42:10|82768.3|82718.3|82769|82719|82770.7|82720.7|82768.1|82718.1|31
1623033740000|2021-06-07 02:42:20|82770.3|82720.3|82770.2|82720.2|82771.7|82721.7|82769.6|82719.6|42
1623033750000|2021-06-07 02:42:30|82770.4|82720.4|82770.1|82720.1|82771|82721|82769.3|82719.3|36
1623033760000|2021-06-07 02:42:40|82770.2|82720.2|82770.1|82720.1|82770.8|82720.8|82769.6|82719.6|18
1623033770000|2021-06-07 02:42:50|82770.5|82720.5|82770.8|82720.8|82771.3|82721.3|82769.7|82719.7|34
1623033780000|2021-06-07 02:43:00|82770.6|82720.6|82769.8|82719.8|82770.6|82720.6|82768|82718|32
1623033790000|2021-06-07 02:43:10|82769.9|82719.9|82770.3|82720.3|82772|82722|82769.8|82719.8|29
1623033800000|2021-06-07 02:43:20|82770.4|82720.4|82770.3|82720.3|82770.5|82720.5|82769.4|82719.4|20
1623033810000|2021-06-07 02:43:30|82770.4|82720.4|82770.1|82720.1|82771.4|82721.4|82769.8|82719.8|29
1623033820000|2021-06-07 02:43:40|82770.2|82720.2|82771|82721|82772|82722|82768.8|82718.8|29
1623033830000|2021-06-07 02:43:50|82770.7|82720.7|82770.8|82720.8|82771.7|82721.7|82769.6|82719.6|28
1623033840000|2021-06-07 02:44:00|82770.9|82720.9|82770.9|82720.9|82771.6|82721.6|82770|82720|26
1623033850000|2021-06-07 02:44:10|82770.7|82720.7|82770.1|82720.1|82771.4|82721.4|82769.3|82719.3|37
1623033860000|2021-06-07 02:44:20|82770.2|82720.2|82770.3|82720.3|82771|82721|82769.4|82719.4|40
1623033870000|2021-06-07 02:44:30|82770.4|82720.4|82769.6|82719.6|82774.1|82724.1|82768.9|82718.9|38
1623033880000|2021-06-07 02:44:40|82769.4|82719.4|82769.7|82719.7|82771.6|82721.6|82768.5|82718.5|21
1623033890000|2021-06-07 02:44:50|82769.4|82719.4|82768.9|82718.9|82769.7|82719.7|82768.5|82718.5|15
1623033900000|2021-06-07 02:45:00|82768.5|82718.5|82771.3|82721.3|82772.6|82722.6|82767.8|82717.8|34
1623033910000|2021-06-07 02:45:10|82771.1|82721.1|82770.1|82720.1|82771.1|82721.1|82767.1|82717.1|49
1623033920000|2021-06-07 02:45:20|82769.5|82719.5|82769.8|82719.8|82770.1|82720.1|82767.5|82717.5|39
1623033930000|2021-06-07 02:45:30|82769.7|82719.7|82767.4|82717.4|82769.8|82719.8|82767.2|82717.2|36
1623033940000|2021-06-07 02:45:40|82767.7|82717.7|82767.4|82717.4|82768.1|82718.1|82767.3|82717.3|21
1623033950000|2021-06-07 02:45:50|82767.5|82717.5|82768.7|82718.7|82769|82719|82767.2|82717.2|35
1623033960000|2021-06-07 02:46:00|82768.6|82718.6|82772|82722|82774|82724|82768.4|82718.4|43
1623033970000|2021-06-07 02:46:10|82772.1|82722.1|82770.7|82720.7|82772.1|82722.1|82769.8|82719.8|25
1623033980000|2021-06-07 02:46:20|82772.1|82722.1|82772|82722|82773|82723|82771.8|82721.8|22
1623033990000|2021-06-07 02:46:30|82772.1|82722.1|82773|82723|82775|82725|82771.4|82721.4|33
1623034000000|2021-06-07 02:46:40|82773.1|82723.1|82773.5|82723.5|82774.9|82724.9|82772.5|82722.5|29
1623034010000|2021-06-07 02:46:50|82773.1|82723.1|82772.3|82722.3|82773.6|82723.6|82770.7|82720.7|25
1623034020000|2021-06-07 02:47:00|82772.1|82722.1|82771.6|82721.6|82772.8|82722.8|82771.3|82721.3|16
1623034030000|2021-06-07 02:47:10|82771.5|82721.5|82771.9|82721.9|82772.7|82722.7|82770.6|82720.6|25
1623034040000|2021-06-07 02:47:20|82771.8|82721.8|82771|82721|82772.9|82722.9|82770.9|82720.9|14
1623034050000|2021-06-07 02:47:30|82770.9|82720.9|82772.8|82722.8|82774.2|82724.2|82770.9|82720.9|33
1623034060000|2021-06-07 02:47:40|82772.5|82722.5|82776.2|82726.2|82776.2|82726.2|82771.9|82721.9|31
1623034070000|2021-06-07 02:47:50|82775.5|82725.5|82775.2|82725.2|82779.6|82737.7|82762.7|82722.9|33
1623034080000|2021-06-07 02:48:00|82774.9|82724.9|82775.1|82725.1|82775.4|82725.4|82772.4|82722.4|18
1623034090000|2021-06-07 02:48:10|82775.3|82725.3|82773|82723|82775.4|82725.4|82772.1|82722.1|26
1623034100000|2021-06-07 02:48:20|82772.9|82722.9|82774.2|82724.2|82776.5|82726.5|82772.2|82722.2|13
1623034110000|2021-06-07 02:48:30|82773.7|82723.7|82773.9|82723.9|82775.8|82725.8|82773|82723|13
1623034120000|2021-06-07 02:48:40|82773.8|82723.8|82773.4|82723.4|82774.6|82724.6|82772.7|82722.7|31
1623034130000|2021-06-07 02:48:50|82773.1|82723.1|82772.3|82722.3|82773.7|82723.7|82772.1|82722.1|19
1623034140000|2021-06-07 02:49:00|82772.5|82722.5|82772.8|82722.8|82773.3|82723.3|82772.3|82722.3|39
1623034150000|2021-06-07 02:49:10|82773|82723|82772.5|82722.5|82773.3|82723.3|82772.5|82722.5|27
1623034160000|2021-06-07 02:49:20|82774.1|82724.1|82775.4|82725.4|82777.3|82727.3|82774.1|82724.1|30
1623034170000|2021-06-07 02:49:30|82777.8|82727.8|82776.3|82726.3|82777.8|82727.8|82773.9|82723.9|16
1623034180000|2021-06-07 02:49:40|82776.4|82726.4|82776.7|82726.7|82777.5|82727.5|82774.5|82724.5|26
1623034190000|2021-06-07 02:49:50|82776.3|82726.3|82777|82727|82777.3|82727.3|82774.6|82724.6|28
1623034200000|2021-06-07 02:50:00|82776.6|82726.6|82775|82725|82777|82727|82774.9|82724.9|30
1623034210000|2021-06-07 02:50:10|82777.2|82727.2|82777.3|82727.3|82779.6|82729.6|82774.7|82724.7|23
1623034220000|2021-06-07 02:50:20|82777.4|82727.4|82777.6|82727.6|82777.9|82727.9|82777|82727|15
1623034230000|2021-06-07 02:50:30|82777.2|82727.2|82777.9|82727.9|82777.9|82727.9|82777.2|82727.2|11
1623034240000|2021-06-07 02:50:40|82777.6|82727.6|82779.4|82729.4|82779.9|82729.9|82777.4|82727.4|9
1623034250000|2021-06-07 02:50:50|82779|82729|82780.8|82730.8|82780.8|82730.8|82777.8|82727.8|19
1623034260000|2021-06-07 02:51:00|82781|82731|82778.1|82728.1|82781|82731|82777.2|82727.2|37
1623034270000|2021-06-07 02:51:10|82778.8|82728.8|82775.3|82725.3|82778.8|82728.8|82775.3|82725.3|34
1623034280000|2021-06-07 02:51:20|82772.7|82722.7|82772.4|82722.4|82774.6|82724.6|82771.5|82721.5|36
1623034290000|2021-06-07 02:51:30|82772.5|82722.5|82772.8|82722.8|82773.5|82723.5|82771.1|82721.1|32
1623034300000|2021-06-07 02:51:40|82772.7|82722.7|82771.5|82721.5|82773.2|82723.2|82771.1|82721.1|32
1623034310000|2021-06-07 02:51:50|82771.7|82721.7|82771.8|82721.8|82775.9|82725.9|82771.7|82721.7|51
1623034320000|2021-06-07 02:52:00|82772|82722|82773|82723|82773.1|82723.1|82770.5|82720.5|20
1623034330000|2021-06-07 02:52:10|82772.8|82722.8|82772.3|82722.3|82773.6|82723.6|82770.4|82720.4|26
1623034340000|2021-06-07 02:52:20|82772.4|82722.4|82776.1|82726.1|82779.2|82729.2|82772.4|82722.4|41
1623034350000|2021-06-07 02:52:30|82776|82726|82778.6|82728.6|82778.9|82728.9|82775|82725|37
1623034360000|2021-06-07 02:52:40|82778.7|82728.7|82778.5|82728.5|82778.9|82728.9|82776.6|82726.6|29
1623034370000|2021-06-07 02:52:50|82777.9|82727.9|82778.1|82728.1|82778.5|82728.5|82775.9|82725.9|41
1623034380000|2021-06-07 02:53:00|82778.2|82728.2|82776.5|82726.5|82779|82729|82776.2|82726.2|30
1623034390000|2021-06-07 02:53:10|82776.7|82726.7|82776.2|82726.2|82778.7|82728.7|82774.2|82724.2|25
1623034400000|2021-06-07 02:53:20|82776.5|82726.5|82774.2|82724.2|82778.1|82728.1|82773.9|82723.9|38
1623034410000|2021-06-07 02:53:30|82773.5|82723.5|82774.9|82724.9|82777|82727|82772|82722|35
1623034420000|2021-06-07 02:53:40|82774.8|82724.8|82774.6|82724.6|82776.9|82726.9|82774.4|82724.4|26
1623034430000|2021-06-07 02:53:50|82775.1|82725.1|82774.9|82724.9|82776|82726|82774.8|82724.8|19
1623034440000|2021-06-07 02:54:00|82775|82725|82774.6|82724.6|82778.3|82728.3|82773.4|82723.4|35
1623034450000|2021-06-07 02:54:10|82777|82727|82775|82725|82777.7|82727.7|82774.2|82724.2|40
1623034460000|2021-06-07 02:54:20|82775.1|82725.1|82774.5|82724.5|82776.4|82726.4|82774.3|82724.3|26
1623034470000|2021-06-07 02:54:30|82774.6|82724.6|82772.3|82722.3|82774.9|82724.9|82771.8|82721.8|49
1623034480000|2021-06-07 02:54:40|82772.4|82722.4|82773.8|82723.8|82774.5|82724.5|82772.1|82722.1|30
1623034490000|2021-06-07 02:54:50|82773.7|82723.7|82774.9|82724.9|82776.6|82726.6|82773.7|82723.7|30
1623034500000|2021-06-07 02:55:00|82774.7|82724.7|82777.6|82727.6|82777.6|82727.6|82773.9|82723.9|37
1623034510000|2021-06-07 02:55:10|82776.6|82726.6|82777.2|82727.2|82777.9|82727.9|82775.9|82725.9|33
1623034520000|2021-06-07 02:55:20|82777.3|82727.3|82776.6|82726.6|82778.1|82728.1|82775.2|82725.2|29
1623034530000|2021-06-07 02:55:30|82776.5|82726.5|82778.7|82728.7|82778.9|82728.9|82775.4|82725.4|23
1623034540000|2021-06-07 02:55:40|82778.9|82728.9|82778.6|82728.6|82779.4|82729.4|82777.8|82727.8|27
1623034550000|2021-06-07 02:55:50|82779.1|82729.1|82778.3|82728.3|82779.6|82729.6|82777.7|82727.7|26
1623034560000|2021-06-07 02:56:00|82778.4|82728.4|82777.2|82727.2|82778.8|82728.8|82775.8|82725.8|30
1623034570000|2021-06-07 02:56:10|82777.1|82727.1|82775.4|82725.4|82777.7|82727.7|82775.4|82725.4|27
1623034580000|2021-06-07 02:56:20|82775.3|82725.3|82776.2|82726.2|82778|82728|82774.9|82724.9|31
1623034590000|2021-06-07 02:56:30|82776.3|82726.3|82776.8|82726.8|82776.8|82726.8|82775.5|82725.5|28
1623034600000|2021-06-07 02:56:40|82776.1|82726.1|82775.8|82725.8|82777.7|82727.7|82774.5|82724.5|35
1623034610000|2021-06-07 02:56:50|82775.9|82725.9|82776.1|82726.1|82776.7|82726.7|82773.8|82723.8|24
1623034620000|2021-06-07 02:57:00|82776.8|82726.8|82777.3|82727.3|82779.1|82729.1|82774.4|82724.4|40
1623034630000|2021-06-07 02:57:10|82777.8|82727.8|82778.6|82728.6|82778.9|82728.9|82776.3|82726.3|35
1623034640000|2021-06-07 02:57:20|82777.2|82727.2|82778.2|82728.2|82779.2|82729.2|82776.9|82726.9|30
1623034650000|2021-06-07 02:57:30|82778.1|82728.1|82778.8|82728.8|82779.4|82729.4|82776.4|82726.4|34
1623034660000|2021-06-07 02:57:40|82779|82729|82779|82729|82779|82729|82778|82728|26
1623034670000|2021-06-07 02:57:50|82778.9|82728.9|82778.8|82728.8|82779.6|82729.6|82778.5|82728.5|37
1623034680000|2021-06-07 02:58:00|82778.6|82728.6|82776.4|82726.4|82779.2|82729.2|82776.4|82726.4|35
1623034690000|2021-06-07 02:58:10|82777.3|82727.3|82776.9|82726.9|82778.9|82728.9|82776.7|82726.7|33
1623034700000|2021-06-07 02:58:20|82777.1|82727.1|82778.1|82728.1|82779.2|82729.2|82776.3|82726.3|44
1623034710000|2021-06-07 02:58:30|82777.8|82727.8|82778.9|82728.9|82779.3|82729.3|82777.4|82727.4|27
1623034720000|2021-06-07 02:58:40|82778.6|82728.6|82777.4|82727.4|82779|82729|82776.8|82726.8|35
1623034730000|2021-06-07 02:58:50|82777.2|82727.2|82777.8|82727.8|82778.9|82728.9|82774.9|82724.9|32
1623034740000|2021-06-07 02:59:00|82776.8|82726.8|82778.1|82728.1|82778.6|82728.6|82776.2|82726.2|40
1623034750000|2021-06-07 02:59:10|82778.2|82728.2|82775.6|82725.6|82778.6|82728.6|82775.1|82725.1|33
1623034760000|2021-06-07 02:59:20|82775.7|82725.7|82773.9|82723.9|82776.5|82726.5|82773.8|82723.8|31
1623034770000|2021-06-07 02:59:30|82774.1|82724.1|82774.1|82724.1|82775.2|82725.2|82774|82724|36
1623034780000|2021-06-07 02:59:40|82774.2|82724.2|82772.9|82722.9|82775.8|82725.8|82772.1|82722.1|41
1623034790000|2021-06-07 02:59:50|82772.8|82722.8|82773.5|82723.5|82774.1|82724.1|82772.8|82722.8|33
1623034800000|2021-06-07 03:00:00|82773.7|82723.7|82772.7|82722.7|82773.7|82723.7|82772.7|82722.7|33
1623034810000|2021-06-07 03:00:10|82772.8|82722.8|82778.4|82728.4|82778.4|82728.4|82772.8|82722.8|31
1623034820000|2021-06-07 03:00:20|82778.3|82728.3|82777.8|82727.8|82778.3|82728.3|82776.7|82726.7|24
1623034830000|2021-06-07 03:00:30|82778.1|82728.1|82777.7|82727.7|82778.1|82728.1|82777.2|82727.2|16
1623034840000|2021-06-07 03:00:40|82777.4|82727.4|82778|82728|82779.7|82729.7|82777.3|82727.3|17
1623034850000|2021-06-07 03:00:50|82777.8|82727.8|82778.8|82728.8|82781.5|82731.5|82777.8|82727.8|16
1623034860000|2021-06-07 03:01:00|82778.6|82728.6|82779|82729|82779.9|82729.9|82777.6|82727.6|23
1623034870000|2021-06-07 03:01:10|82778.9|82728.9|82778|82728|82780.2|82730.2|82777.8|82727.8|22
1623034880000|2021-06-07 03:01:20|82778.3|82728.3|82779.2|82729.2|82780.4|82730.4|82778.3|82728.3|33
1623034890000|2021-06-07 03:01:30|82779.1|82729.1|82779.4|82729.4|82780.7|82730.7|82777.7|82727.7|39
1623034900000|2021-06-07 03:01:40|82779.3|82729.3|82779|82729|82780.8|82730.8|82778.3|82728.3|25
1623034910000|2021-06-07 03:01:50|82778.7|82728.7|82778.3|82728.3|82779.4|82729.4|82777.9|82727.9|21
1623034920000|2021-06-07 03:02:00|82778.8|82728.8|82780.1|82730.1|82780.1|82730.1|82777.6|82727.6|35
1623034930000|2021-06-07 03:02:10|82779.6|82729.6|82777.9|82727.9|82780|82730|82775.7|82725.7|41
1623034940000|2021-06-07 03:02:20|82777.5|82727.5|82774.3|82724.3|82777.6|82727.6|82774.3|82724.3|29
1623034950000|2021-06-07 03:02:30|82774.5|82724.5|82774.7|82724.7|82775.4|82725.4|82774.1|82724.1|21
1623034960000|2021-06-07 03:02:40|82774.8|82724.8|82771|82721|82778|82728|82771|82721|27
1623034970000|2021-06-07 03:02:50|82771.4|82721.4|82772.1|82722.1|82772.7|82722.7|82768.7|82718.7|41
1623034980000|2021-06-07 03:03:00|82772.2|82722.2|82769|82719|82773|82723|82768.3|82718.3|32
1623034990000|2021-06-07 03:03:10|82768.3|82718.3|82765.4|82715.4|82769.5|82719.5|82765.4|82715.4|37
1623035000000|2021-06-07 03:03:20|82765.1|82715.1|82765.6|82715.6|82766.9|82716.9|82764.6|82714.6|33
1623035010000|2021-06-07 03:03:30|82765.7|82715.7|82766.7|82716.7|82769.1|82719.1|82765.3|82715.3|36
1623035020000|2021-06-07 03:03:40|82766.6|82716.6|82766.4|82716.4|82767.5|82717.5|82765.6|82715.6|31
1623035030000|2021-06-07 03:03:50|82766.2|82716.2|82762.7|82712.7|82766.7|82716.7|82762|82712|39
1623035040000|2021-06-07 03:04:00|82762.9|82712.9|82761|82711|82764.1|82714.1|82760|82710|31
1623035050000|2021-06-07 03:04:10|82761.2|82711.2|82760.2|82710.2|82761.6|82711.6|82759.1|82709.1|37
1623035060000|2021-06-07 03:04:20|82760.1|82710.1|82760.7|82710.7|82761.5|82711.5|82759.3|82709.3|37
1623035070000|2021-06-07 03:04:30|82761|82711|82762.4|82712.4|82763.2|82713.2|82760|82710|29
1623035080000|2021-06-07 03:04:40|82762.5|82712.5|82757.2|82707.2|82762.7|82712.7|82757.2|82707.2|36
1623035090000|2021-06-07 03:04:50|82757.5|82707.5|82757.3|82707.3|82758.7|82708.7|82757.3|82707.3|23
1623035100000|2021-06-07 03:05:00|82757.4|82707.4|82757.2|82707.2|82757.9|82707.9|82756.7|82706.7|18
1623035110000|2021-06-07 03:05:10|82757.3|82707.3|82759.4|82709.4|82761.3|82711.3|82757.2|82707.2|25
1623035120000|2021-06-07 03:05:20|82760.5|82710.5|82760|82710|82760.5|82710.5|82758.5|82708.5|38
1623035130000|2021-06-07 03:05:30|82760.2|82710.2|82760.2|82710.2|82761|82711|82759.3|82709.3|25
1623035140000|2021-06-07 03:05:40|82759.8|82709.8|82759.3|82709.3|82761.9|82711.9|82759.3|82709.3|30
1623035150000|2021-06-07 03:05:50|82759.5|82709.5|82765.1|82715.1|82765.4|82715.4|82759.5|82709.5|17
1623035160000|2021-06-07 03:06:00|82766.4|82716.4|82765.6|82715.6|82766.6|82716.6|82765.1|82715.1|25
1623035170000|2021-06-07 03:06:10|82765.9|82715.9|82764.4|82714.4|82766.2|82716.2|82764|82714|31
1623035180000|2021-06-07 03:06:20|82764.7|82714.7|82765.4|82715.4|82765.7|82715.7|82761.9|82711.9|25
1623035190000|2021-06-07 03:06:30|82765.5|82715.5|82764.8|82714.8|82766.2|82716.2|82762.7|82712.7|37
1623035200000|2021-06-07 03:06:40|82764.6|82714.6|82768|82718|82768.8|82718.8|82762.9|82712.9|43
1623035210000|2021-06-07 03:06:50|82768.2|82718.2|82768.1|82718.1|82768.4|82718.4|82767.3|82717.3|23
1623035220000|2021-06-07 03:07:00|82768.2|82718.2|82767.8|82717.8|82769|82719|82766.5|82716.5|37
1623035230000|2021-06-07 03:07:10|82767.5|82717.5|82767.5|82717.5|82770|82720|82767.2|82717.2|31
1623035240000|2021-06-07 03:07:20|82767.4|82717.4|82766.7|82716.7|82768.1|82718.1|82765.4|82715.4|21
1623035250000|2021-06-07 03:07:30|82766.5|82716.5|82766.4|82716.4|82767.2|82717.2|82765.5|82715.5|26
1623035260000|2021-06-07 03:07:40|82766.6|82716.6|82767.2|82717.2|82767.2|82717.2|82766.3|82716.3|11
1623035270000|2021-06-07 03:07:50|82767.4|82717.4|82766.3|82716.3|82768.1|82718.1|82766.2|82716.2|31
1623035280000|2021-06-07 03:08:00|82766.5|82716.5|82767|82717|82768|82718|82764.3|82714.3|36
1623035290000|2021-06-07 03:08:10|82767.1|82717.1|82765.4|82715.4|82768|82718|82764.7|82714.7|23
1623035300000|2021-06-07 03:08:20|82765.5|82715.5|82764.3|82714.3|82765.6|82715.6|82762.9|82712.9|33
1623035310000|2021-06-07 03:08:30|82764.1|82714.1|82763.6|82713.6|82764.9|82714.9|82763.4|82713.4|35
1623035320000|2021-06-07 03:08:40|82763.8|82713.8|82762.4|82712.4|82763.8|82713.8|82762.4|82712.4|44
1623035330000|2021-06-07 03:08:50|82762.5|82712.5|82762.4|82712.4|82765.8|82715.8|82762.4|82712.4|34
1623035340000|2021-06-07 03:09:00|82762.5|82712.5|82766|82716|82766|82716|82762.3|82712.3|27
1623035350000|2021-06-07 03:09:10|82765.4|82715.4|82765.7|82715.7|82766.2|82716.2|82763.7|82713.7|31
1623035360000|2021-06-07 03:09:20|82765.5|82715.5|82761.8|82711.8|82765.6|82715.6|82760.9|82710.9|31
1623035370000|2021-06-07 03:09:30|82761.6|82711.6|82763|82713|82763.4|82713.4|82760.5|82710.5|29
1623035380000|2021-06-07 03:09:40|82763.1|82713.1|82762.9|82712.9|82763.3|82713.3|82762.4|82712.4|19
1623035390000|2021-06-07 03:09:50|82763|82713|82759.2|82709.2|82763|82713|82757.4|82707.4|27
1623035400000|2021-06-07 03:10:00|82759.5|82709.5|82757.4|82707.4|82759.5|82709.5|82757.4|82707.4|40
1623035410000|2021-06-07 03:10:10|82756.5|82706.5|82757.5|82707.5|82758.6|82708.6|82756.3|82706.3|41
1623035420000|2021-06-07 03:10:20|82756|82706|82758.5|82708.5|82759.1|82709.1|82755.7|82705.7|32
1623035430000|2021-06-07 03:10:30|82758.6|82708.6|82757.1|82707.1|82759.3|82709.3|82756.7|82706.7|15
1623035440000|2021-06-07 03:10:40|82756.8|82706.8|82758.3|82708.3|82759.4|82709.4|82756.8|82706.8|22
1623035450000|2021-06-07 03:10:50|82758.6|82708.6|82759|82709|82759|82709|82758|82708|17
1623035460000|2021-06-07 03:11:00|82758.3|82708.3|82759.3|82709.3|82759.8|82709.8|82757.4|82707.4|24
1623035470000|2021-06-07 03:11:10|82757.7|82707.7|82758|82708|82758.1|82708.1|82757.5|82707.5|12
1623035480000|2021-06-07 03:11:20|82758.3|82708.3|82757.5|82707.5|82758.5|82708.5|82757.4|82707.4|19
1623035490000|2021-06-07 03:11:30|82757.7|82707.7|82758.8|82708.8|82759.3|82709.3|82757.5|82707.5|22
1623035500000|2021-06-07 03:11:40|82759|82709|82758.8|82708.8|82759|82709|82758|82708|16
1623035510000|2021-06-07 03:11:50|82759|82709|82758.8|82708.8|82759|82709|82757.3|82707.3|17
1623035520000|2021-06-07 03:12:00|82759.1|82709.1|82757.5|82707.5|82759.1|82709.1|82757.5|82707.5|22
1623035530000|2021-06-07 03:12:10|82757.4|82707.4|82756.3|82706.3|82757.9|82707.9|82753.5|82703.5|36
1623035540000|2021-06-07 03:12:20|82756.5|82706.5|82757.6|82707.6|82757.7|82707.7|82754.8|82704.8|31
1623035550000|2021-06-07 03:12:30|82757.2|82707.2|82757.1|82707.1|82757.4|82707.4|82756.6|82706.6|10
1623035560000|2021-06-07 03:12:40|82757.2|82707.2|82755.5|82705.5|82757.2|82707.2|82755|82705|22
1623035570000|2021-06-07 03:12:50|82755.6|82705.6|82755.4|82705.4|82757.4|82707.4|82754.5|82704.5|18
1623035580000|2021-06-07 03:13:00|82755.5|82705.5|82755.8|82705.8|82757.5|82707.5|82755.2|82705.2|16
1623035590000|2021-06-07 03:13:10|82755.2|82705.2|82754.4|82704.4|82755.2|82705.2|82753.8|82703.8|14
1623035600000|2021-06-07 03:13:20|82754.7|82704.7|82754.4|82704.4|82756.5|82706.5|82754|82704|16
1623035610000|2021-06-07 03:13:30|82754.3|82704.3|82755.4|82705.4|82756.4|82706.4|82754.2|82704.2|18
1623035620000|2021-06-07 03:13:40|82755.3|82705.3|82754.5|82704.5|82755.7|82705.7|82754.5|82704.5|16
1623035630000|2021-06-07 03:13:50|82754.9|82704.9|82756.9|82706.9|82757.5|82707.5|82754.9|82704.9|33
1623035640000|2021-06-07 03:14:00|82756.3|82706.3|82758.9|82708.9|82758.9|82708.9|82756.1|82706.1|24
1623035650000|2021-06-07 03:14:10|82758.8|82708.8|82759.2|82709.2|82759.2|82709.2|82758.3|82708.3|16
1623035660000|2021-06-07 03:14:20|82759.4|82709.4|82761.7|82711.7|82761.7|82711.7|82758.6|82708.6|20
1623035670000|2021-06-07 03:14:30|82761.9|82711.9|82761|82711|82761.9|82711.9|82761|82711|18
1623035680000|2021-06-07 03:14:40|82760.9|82710.9|82757.7|82707.7|82760.9|82710.9|82757.7|82707.7|14
1623035690000|2021-06-07 03:14:50|82758.3|82708.3|82758.5|82708.5|82759.2|82709.2|82758.2|82708.2|10
1623035700000|2021-06-07 03:15:00|82758.1|82708.1|82757.7|82707.7|82759.4|82709.4|82757.7|82707.7|19
1623035710000|2021-06-07 03:15:10|82758.2|82708.2|82758.6|82708.6|82759.1|82709.1|82757.6|82707.6|15
1623035720000|2021-06-07 03:15:20|82758.5|82708.5|82758.7|82708.7|82759.5|82709.5|82758.5|82708.5|23
1623035730000|2021-06-07 03:15:30|82759|82709|82758.3|82708.3|82759|82709|82757.4|82707.4|32
1623035740000|2021-06-07 03:15:40|82758.4|82708.4|82758.6|82708.6|82759.1|82709.1|82758.3|82708.3|12
1623035750000|2021-06-07 03:15:50|82758.8|82708.8|82759.8|82709.8|82760.5|82710.5|82758.1|82708.1|20
1623035760000|2021-06-07 03:16:00|82760|82710|82758.3|82708.3|82760.2|82710.2|82758|82708|27
1623035770000|2021-06-07 03:16:10|82758.2|82708.2|82758.3|82708.3|82759.8|82709.8|82757.9|82707.9|14
1623035780000|2021-06-07 03:16:20|82758|82708|82757.7|82707.7|82758.2|82708.2|82756.7|82706.7|17
1623035790000|2021-06-07 03:16:30|82757.5|82707.5|82758.4|82708.4|82758.5|82708.5|82756.8|82706.8|14
1623035800000|2021-06-07 03:16:40|82758.3|82708.3|82757.3|82707.3|82758.3|82708.3|82757.2|82707.2|10
1623035810000|2021-06-07 03:16:50|82756.1|82706.1|82757.5|82707.5|82758.9|82708.9|82756.1|82706.1|22
1623035820000|2021-06-07 03:17:00|82757.6|82707.6|82757.8|82707.8|82758.9|82708.9|82757.1|82707.1|27
1623035830000|2021-06-07 03:17:10|82757.9|82707.9|82758.3|82708.3|82758.9|82708.9|82756.6|82706.6|19
1623035840000|2021-06-07 03:17:20|82757.9|82707.9|82754.3|82704.3|82757.9|82707.9|82754.2|82704.2|34
1623035850000|2021-06-07 03:17:30|82753.3|82703.3|82753.6|82703.6|82754.3|82704.3|82752.1|82702.1|33
1623035860000|2021-06-07 03:17:40|82753.4|82703.4|82753.8|82703.8|82753.9|82703.9|82752.3|82702.3|27
1623035870000|2021-06-07 03:17:50|82753.6|82703.6|82755.8|82705.8|82755.9|82705.9|82753.2|82703.2|24
1623035880000|2021-06-07 03:18:00|82754.5|82704.5|82755.4|82705.4|82756.5|82706.5|82753.6|82703.6|26
1623035890000|2021-06-07 03:18:10|82754.5|82704.5|82756.2|82706.2|82756.3|82706.3|82753.8|82703.8|31
1623035900000|2021-06-07 03:18:20|82755.9|82705.9|82752.6|82702.6|82756.7|82706.7|82752.6|82702.6|35
1623035910000|2021-06-07 03:18:30|82752.5|82702.5|82754|82704|82755.3|82705.3|82752.3|82702.3|34
1623035920000|2021-06-07 03:18:40|82753.8|82703.8|82758.2|82708.2|82758.4|82708.4|82753.8|82703.8|15
1623035930000|2021-06-07 03:18:50|82756.7|82706.7|82757|82707|82757.1|82707.1|82754.8|82704.8|27
1623035940000|2021-06-07 03:19:00|82756.8|82706.8|82754.2|82704.2|82756.8|82706.8|82753.5|82703.5|24
1623035950000|2021-06-07 03:19:10|82754.7|82704.7|82755.2|82705.2|82755.7|82705.7|82753.8|82703.8|33
1623035960000|2021-06-07 03:19:20|82755.4|82705.4|82755.2|82705.2|82756.2|82706.2|82754.1|82704.1|43
1623035970000|2021-06-07 03:19:30|82754.6|82704.6|82756.4|82706.4|82756.4|82706.4|82752.6|82702.6|34
1623035980000|2021-06-07 03:19:40|82756.5|82706.5|82753.8|82703.8|82756.7|82706.7|82752.4|82702.4|38
1623035990000|2021-06-07 03:19:50|82753.5|82703.5|82753.3|82703.3|82754.5|82704.5|82753.1|82703.1|18
1623036000000|2021-06-07 03:20:00|82753.2|82703.2|82754.5|82704.5|82756.4|82706.4|82752.2|82702.2|39
1623036010000|2021-06-07 03:20:10|82754.8|82704.8|82750.8|82700.8|82754.9|82704.9|82750.6|82700.6|42
1623036020000|2021-06-07 03:20:20|82751.6|82701.6|82755.3|82705.3|82757.9|82707.9|82751.2|82701.2|47
1623036030000|2021-06-07 03:20:30|82755.7|82705.7|82754.7|82704.7|82757.2|82707.2|82754.5|82704.5|33
1623036040000|2021-06-07 03:20:40|82754.9|82704.9|82755.7|82705.7|82755.9|82705.9|82754.1|82704.1|28
1623036050000|2021-06-07 03:20:50|82755.5|82705.5|82755.3|82705.3|82755.5|82705.5|82754.3|82704.3|22
1623036060000|2021-06-07 03:21:00|82755.2|82705.2|82754.4|82704.4|82755.5|82705.5|82754.3|82704.3|32
1623036070000|2021-06-07 03:21:10|82754.5|82704.5|82755.3|82705.3|82756.5|82706.5|82753.8|82703.8|27
1623036080000|2021-06-07 03:21:20|82754.8|82704.8|82755|82705|82755|82705|82753.9|82703.9|24
1623036090000|2021-06-07 03:21:30|82755.6|82705.6|82754.6|82704.6|82757|82707|82753.4|82703.4|41
1623036100000|2021-06-07 03:21:40|82754|82704|82754.8|82704.8|82755.3|82705.3|82754|82704|25
1623036110000|2021-06-07 03:21:50|82756.4|82706.4|82754.2|82704.2|82756.4|82706.4|82753.8|82703.8|15
1623036120000|2021-06-07 03:22:00|82754.1|82704.1|82753.8|82703.8|82755.1|82705.1|82753.3|82703.3|26
1623036130000|2021-06-07 03:22:10|82756.2|82706.2|82752.9|82702.9|82756.2|82706.2|82752.9|82702.9|16
1623036140000|2021-06-07 03:22:20|82753|82703|82753.8|82703.8|82755.9|82705.9|82752.5|82702.5|33
1623036150000|2021-06-07 03:22:30|82753.4|82703.4|82754.5|82704.5|82756.4|82706.4|82753.4|82703.4|24
1623036160000|2021-06-07 03:22:40|82754.1|82704.1|82755.5|82705.5|82756.7|82706.7|82754.1|82704.1|27
1623036170000|2021-06-07 03:22:50|82755.6|82705.6|82755.5|82705.5|82755.6|82705.6|82755|82705|13
1623036180000|2021-06-07 03:23:00|82755.7|82705.7|82755.6|82705.6|82756|82706|82754.8|82704.8|33
1623036190000|2021-06-07 03:23:10|82756|82706|82755.8|82705.8|82756.5|82706.5|82755|82705|26
1623036200000|2021-06-07 03:23:20|82757.1|82707.1|82756.3|82706.3|82757.1|82707.1|82755.4|82705.4|27
1623036210000|2021-06-07 03:23:30|82755.9|82705.9|82756|82706|82756.3|82706.3|82755.1|82705.1|25
1623036220000|2021-06-07 03:23:40|82755.8|82705.8|82756.4|82706.4|82756.7|82706.7|82755.6|82705.6|20
1623036230000|2021-06-07 03:23:50|82756.3|82706.3|82758.4|82708.4|82758.4|82708.4|82756.1|82706.1|22
1623036240000|2021-06-07 03:24:00|82758.2|82708.2|82757.4|82707.4|82758.5|82708.5|82756.4|82706.4|21
1623036250000|2021-06-07 03:24:10|82757.5|82707.5|82756.4|82706.4|82757.5|82707.5|82756|82706|18
1623036260000|2021-06-07 03:24:20|82756.2|82706.2|82756.2|82706.2|82757.2|82707.2|82756.1|82706.1|23
1623036270000|2021-06-07 03:24:30|82756.1|82706.1|82756.5|82706.5|82757|82707|82756.1|82706.1|8
1623036280000|2021-06-07 03:24:40|82756.9|82706.9|82756.7|82706.7|82757.2|82707.2|82756.7|82706.7|8
1623036290000|2021-06-07 03:24:50|82756.6|82706.6|82755.9|82705.9|82756.7|82706.7|82755.9|82705.9|20
1623036300000|2021-06-07 03:25:00|82755.8|82705.8|82757|82707|82757.3|82707.3|82755.4|82705.4|15
1623036310000|2021-06-07 03:25:10|82757.3|82707.3|82756.9|82706.9|82757.3|82707.3|82755.8|82705.8|12
1623036320000|2021-06-07 03:25:20|82756.7|82706.7|82758|82708|82758|82708|82756.4|82706.4|19
1623036330000|2021-06-07 03:25:30|82757.8|82707.8|82759.1|82709.1|82759.7|82709.7|82757.3|82707.3|22
1623036340000|2021-06-07 03:25:40|82759|82709|82761.2|82711.2|82761.2|82711.2|82757.6|82707.6|24
1623036350000|2021-06-07 03:25:50|82760.9|82710.9|82760.8|82710.8|82761.2|82711.2|82760.1|82710.1|18
1623036360000|2021-06-07 03:26:00|82760.7|82710.7|82763.1|82713.1|82764.1|82714.1|82760.1|82710.1|27
1623036370000|2021-06-07 03:26:10|82763.3|82713.3|82763.3|82713.3|82763.3|82713.3|82762.4|82712.4|16
1623036380000|2021-06-07 03:26:20|82763.5|82713.5|82760|82710|82763.6|82713.6|82759.7|82709.7|35
1623036390000|2021-06-07 03:26:30|82759.9|82709.9|82761.1|82711.1|82762.2|82712.2|82759.7|82709.7|30
1623036400000|2021-06-07 03:26:40|82760.9|82710.9|82760.4|82710.4|82760.9|82710.9|82759.7|82709.7|29
1623036410000|2021-06-07 03:26:50|82760.6|82710.6|82759.9|82709.9|82761|82711|82759.9|82709.9|30
1623036420000|2021-06-07 03:27:00|82760|82710|82759.4|82709.4|82761.3|82711.3|82759.1|82709.1|20
1623036430000|2021-06-07 03:27:10|82760.2|82710.2|82762.1|82712.1|82762.1|82712.1|82759.5|82709.5|29
1623036440000|2021-06-07 03:27:20|82762.3|82712.3|82762|82712|82762.4|82712.4|82761|82711|22
1623036450000|2021-06-07 03:27:30|82761.7|82711.7|82759.1|82709.1|82762.3|82712.3|82759.1|82709.1|26
1623036460000|2021-06-07 03:27:40|82759|82709|82760.3|82710.3|82760.3|82710.3|82758.6|82708.6|18
1623036470000|2021-06-07 03:27:50|82760.5|82710.5|82759.1|82709.1|82760.5|82710.5|82758.5|82708.5|12
1623036480000|2021-06-07 03:28:00|82758.9|82708.9|82759.3|82709.3|82760.3|82710.3|82758.9|82708.9|25
1623036490000|2021-06-07 03:28:10|82759.2|82709.2|82760.4|82710.4|82760.6|82710.6|82758.6|82708.6|21
1623036500000|2021-06-07 03:28:20|82759.7|82709.7|82759.8|82709.8|82760.5|82710.5|82758.8|82708.8|13
1623036510000|2021-06-07 03:28:30|82759.7|82709.7|82759.2|82709.2|82759.7|82709.7|82757.8|82707.8|14
1623036520000|2021-06-07 03:28:40|82759|82709|82760.3|82710.3|82760.3|82710.3|82757.8|82707.8|11
1623036530000|2021-06-07 03:28:50|82759.6|82709.6|82760.9|82710.9|82760.9|82710.9|82759.6|82709.6|8
1623036540000|2021-06-07 03:29:00|82758|82708|82757|82707|82759|82709|82753.8|82703.8|43
1623036550000|2021-06-07 03:29:10|82756.6|82706.6|82756.8|82706.8|82757.1|82707.1|82754.4|82704.4|31
1623036560000|2021-06-07 03:29:20|82756.1|82706.1|82757.2|82707.2|82757.8|82707.8|82754.7|82704.7|22
1623036570000|2021-06-07 03:29:30|82757.3|82707.3|82757.3|82707.3|82757.5|82707.5|82755.7|82705.7|19
1623036580000|2021-06-07 03:29:40|82757.2|82707.2|82757.9|82707.9|82758|82708|82756.2|82706.2|13
1623036590000|2021-06-07 03:29:50|82757.4|82707.4|82759.3|82709.3|82759.3|82709.3|82757.1|82707.1|17
1623036600000|2021-06-07 03:30:00|82759|82709|82757.1|82707.1|82759|82709|82756.2|82706.2|41
1623036610000|2021-06-07 03:30:10|82756.4|82706.4|82756.4|82706.4|82757.4|82707.4|82756|82706|26
1623036620000|2021-06-07 03:30:20|82756.7|82706.7|82755.8|82705.8|82756.7|82706.7|82755.7|82705.7|17
1623036630000|2021-06-07 03:30:30|82755.9|82705.9|82754.9|82704.9|82755.9|82705.9|82754.8|82704.8|21
1623036640000|2021-06-07 03:30:40|82754.5|82704.5|82756|82706|82756.8|82706.8|82754|82704|17
1623036650000|2021-06-07 03:30:50|82755.9|82705.9|82756.9|82706.9|82757.4|82707.4|82755.9|82705.9|19
1623036660000|2021-06-07 03:31:00|82756.7|82706.7|82757.4|82707.4|82757.9|82707.9|82755.7|82705.7|23
1623036670000|2021-06-07 03:31:10|82757.7|82707.7|82756.8|82706.8|82757.7|82707.7|82756.1|82706.1|25
1623036680000|2021-06-07 03:31:20|82757.4|82707.4|82756.7|82706.7|82757.4|82707.4|82756.4|82706.4|27
1623036690000|2021-06-07 03:31:30|82756.3|82706.3|82756.8|82706.8|82757.5|82707.5|82756.3|82706.3|20
1623036700000|2021-06-07 03:31:40|82756.6|82706.6|82756.9|82706.9|82757.5|82707.5|82756.3|82706.3|21
1623036710000|2021-06-07 03:31:50|82757|82707|82757.9|82707.9|82758.2|82708.2|82756.6|82706.6|32
1623036720000|2021-06-07 03:32:00|82758.3|82708.3|82757.5|82707.5|82758.8|82708.8|82757.1|82707.1|30
1623036730000|2021-06-07 03:32:10|82757.7|82707.7|82757.9|82707.9|82758.4|82708.4|82757.4|82707.4|8
1623036740000|2021-06-07 03:32:20|82758|82708|82757.9|82707.9|82758.7|82708.7|82757.4|82707.4|16
1623036750000|2021-06-07 03:32:30|82757.5|82707.5|82759|82709|82759.3|82709.3|82757.1|82707.1|27
1623036760000|2021-06-07 03:32:40|82759.3|82709.3|82759.7|82709.7|82760|82710|82757.5|82707.5|24
1623036770000|2021-06-07 03:32:50|82759.4|82709.4|82757|82707|82759.4|82709.4|82756.6|82706.6|17
1623036780000|2021-06-07 03:33:00|82756.9|82706.9|82757.5|82707.5|82757.5|82707.5|82756.6|82706.6|16
1623036790000|2021-06-07 03:33:10|82757.2|82707.2|82756.2|82706.2|82757.6|82707.6|82755.9|82705.9|30
1623036800000|2021-06-07 03:33:20|82756.5|82706.5|82754.3|82704.3|82757.4|82707.4|82754.3|82704.3|15
1623036810000|2021-06-07 03:33:30|82754.4|82704.4|82756.3|82706.3|82756.4|82706.4|82754.4|82704.4|12
1623036820000|2021-06-07 03:33:40|82756.2|82706.2|82756.1|82706.1|82756.2|82706.2|82755.3|82705.3|16
1623036830000|2021-06-07 03:33:50|82756.2|82706.2|82754.7|82704.7|82756.3|82706.3|82754.5|82704.5|16
1623036840000|2021-06-07 03:34:00|82755.3|82705.3|82755.4|82705.4|82757|82707|82753.5|82703.5|30
1623036850000|2021-06-07 03:34:10|82755.6|82705.6|82753.3|82703.3|82756.3|82706.3|82753.3|82703.3|17
1623036860000|2021-06-07 03:34:20|82753.2|82703.2|82754.7|82704.7|82754.7|82704.7|82753.2|82703.2|16
1623036870000|2021-06-07 03:34:30|82754.8|82704.8|82754.1|82704.1|82755.8|82705.8|82753.7|82703.7|25
1623036880000|2021-06-07 03:34:40|82753.9|82703.9|82753.4|82703.4|82754.9|82704.9|82752.7|82702.7|24
1623036890000|2021-06-07 03:34:50|82753.2|82703.2|82755.2|82705.2|82755.4|82705.4|82752.6|82702.6|24
1623036900000|2021-06-07 03:35:00|82754|82704|82754.1|82704.1|82754.8|82704.8|82753.5|82703.5|37
1623036910000|2021-06-07 03:35:10|82754.2|82704.2|82754.2|82704.2|82754.7|82704.7|82753.6|82703.6|24
1623036920000|2021-06-07 03:35:20|82754.3|82704.3|82754.2|82704.2|82755.1|82705.1|82754|82704|27
1623036930000|2021-06-07 03:35:30|82754.1|82704.1|82754.1|82704.1|82754.4|82704.4|82752.8|82702.8|16
1623036940000|2021-06-07 03:35:40|82753.9|82703.9|82752.6|82702.6|82755.3|82705.3|82752.6|82702.6|26
1623036950000|2021-06-07 03:35:50|82753.7|82703.7|82753.3|82703.3|82755.6|82705.6|82752.9|82702.9|30
1623036960000|2021-06-07 03:36:00|82753.4|82703.4|82753.7|82703.7|82754.2|82704.2|82753.4|82703.4|28
1623036970000|2021-06-07 03:36:10|82753.6|82703.6|82754|82704|82754.4|82704.4|82753.4|82703.4|15
1623036980000|2021-06-07 03:36:20|82754.1|82704.1|82750.8|82700.8|82754.2|82704.2|82750.8|82700.8|18
1623036990000|2021-06-07 03:36:30|82750.5|82700.5|82749.8|82699.8|82751.6|82701.6|82749.8|82699.8|14
1623037000000|2021-06-07 03:36:40|82749.5|82699.5|82750.4|82700.4|82750.6|82700.6|82749.5|82699.5|18
1623037010000|2021-06-07 03:36:50|82750.8|82700.8|82750.7|82700.7|82751|82701|82750.2|82700.2|17
1623037020000|2021-06-07 03:37:00|82750.4|82700.4|82750.4|82700.4|82751.2|82701.2|82749.7|82699.7|23
1623037030000|2021-06-07 03:37:10|82750.2|82700.2|82748.7|82698.7|82750.4|82700.4|82746.8|82696.8|26
1623037040000|2021-06-07 03:37:20|82748.9|82698.9|82749.2|82699.2|82751.2|82701.2|82748.8|82698.8|19
1623037050000|2021-06-07 03:37:30|82749.1|82699.1|82749.3|82699.3|82750.4|82700.4|82749|82699|31
1623037060000|2021-06-07 03:37:40|82749.2|82699.2|82748.5|82698.5|82749.6|82699.6|82748|82698|28
1623037070000|2021-06-07 03:37:50|82748.2|82698.2|82750.2|82700.2|82750.4|82700.4|82748.2|82698.2|22
1623037080000|2021-06-07 03:38:00|82750.3|82700.3|82750.3|82700.3|82751.3|82701.3|82749.6|82699.6|23
1623037090000|2021-06-07 03:38:10|82749.7|82699.7|82749|82699|82750.9|82700.9|82748.6|82698.6|26
1623037100000|2021-06-07 03:38:20|82748.9|82698.9|82748.5|82698.5|82749.3|82699.3|82748.3|82698.3|25
1623037110000|2021-06-07 03:38:30|82749.2|82699.2|82750.3|82700.3|82750.9|82700.9|82749.2|82699.2|26
1623037120000|2021-06-07 03:38:40|82750.2|82700.2|82749.7|82699.7|82751.4|82701.4|82749.1|82699.1|20
1623037130000|2021-06-07 03:38:50|82749.5|82699.5|82750.2|82700.2|82750.5|82700.5|82747.9|82697.9|38
1623037140000|2021-06-07 03:39:00|82749.6|82699.6|82753.1|82703.1|82753.1|82703.1|82748.8|82698.8|22
1623037150000|2021-06-07 03:39:10|82753.5|82703.5|82751.5|82701.5|82754.3|82704.3|82751.5|82701.5|35
1623037160000|2021-06-07 03:39:20|82751.9|82701.9|82752.3|82702.3|82752.7|82702.7|82751.3|82701.3|25
1623037170000|2021-06-07 03:39:30|82752.4|82702.4|82752|82702|82753.4|82703.4|82751.9|82701.9|32
1623037180000|2021-06-07 03:39:40|82751.9|82701.9|82752.3|82702.3|82752.5|82702.5|82751.4|82701.4|16
1623037190000|2021-06-07 03:39:50|82752.4|82702.4|82752|82702|82752.6|82702.6|82751.5|82701.5|14
1623037200000|2021-06-07 03:40:00|82751.8|82701.8|82752.1|82702.1|82752.5|82702.5|82750.4|82700.4|32
1623037210000|2021-06-07 03:40:10|82752.2|82702.2|82754.6|82704.6|82754.6|82704.6|82752|82702|17
1623037220000|2021-06-07 03:40:20|82753.9|82703.9|82752.1|82702.1|82754.6|82704.6|82751.4|82701.4|31
1623037230000|2021-06-07 03:40:30|82752|82702|82755.2|82705.2|82756.2|82706.2|82752|82702|24
1623037240000|2021-06-07 03:40:40|82755.5|82705.5|82754.9|82704.9|82755.5|82705.5|82754.1|82704.1|25
1623037250000|2021-06-07 03:40:50|82755.1|82705.1|82754.2|82704.2|82755.4|82705.4|82754.1|82704.1|13
1623037260000|2021-06-07 03:41:00|82754.1|82704.1|82755.6|82705.6|82755.6|82705.6|82754.1|82704.1|10
1623037270000|2021-06-07 03:41:10|82755.7|82705.7|82753.8|82703.8|82755.7|82705.7|82753.2|82703.2|21
1623037280000|2021-06-07 03:41:20|82753.9|82703.9|82753.5|82703.5|82755|82705|82752.9|82702.9|28
1623037290000|2021-06-07 03:41:30|82753.4|82703.4|82754.4|82704.4|82755.2|82705.2|82753.4|82703.4|13
1623037300000|2021-06-07 03:41:40|82754.7|82704.7|82754.8|82704.8|82755.3|82705.3|82754.5|82704.5|14
1623037310000|2021-06-07 03:41:50|82754.9|82704.9|82754.4|82704.4|82755.3|82705.3|82754.2|82704.2|15
1623037320000|2021-06-07 03:42:00|82754.1|82704.1|82751.4|82701.4|82754.4|82704.4|82750.9|82700.9|25
1623037330000|2021-06-07 03:42:10|82751.3|82701.3|82750.4|82700.4|82751.3|82701.3|82749.8|82699.8|17
1623037340000|2021-06-07 03:42:20|82750.2|82700.2|82752.9|82702.9|82753.1|82703.1|82749.8|82699.8|23
1623037350000|2021-06-07 03:42:30|82751.8|82701.8|82751.3|82701.3|82753.5|82703.5|82750.7|82700.7|22
1623037360000|2021-06-07 03:42:40|82751.5|82701.5|82750.9|82700.9|82751.5|82701.5|82750.4|82700.4|13
1623037370000|2021-06-07 03:42:50|82750.5|82700.5|82751|82701|82752|82702|82750.1|82700.1|20
1623037380000|2021-06-07 03:43:00|82751.1|82701.1|82752.6|82702.6|82752.7|82702.7|82750.4|82700.4|22
1623037390000|2021-06-07 03:43:10|82752.5|82702.5|82752|82702|82752.7|82702.7|82752|82702|6
1623037400000|2021-06-07 03:43:20|82751.1|82701.1|82751.5|82701.5|82752.5|82702.5|82751.1|82701.1|12
1623037410000|2021-06-07 03:43:30|82751.4|82701.4|82750.6|82700.6|82751.4|82701.4|82750.5|82700.5|15
1623037420000|2021-06-07 03:43:40|82750.7|82700.7|82750.2|82700.2|82750.7|82700.7|82750|82700|9
1623037430000|2021-06-07 03:43:50|82750.4|82700.4|82750.8|82700.8|82752.6|82702.6|82750.4|82700.4|20
1623037440000|2021-06-07 03:44:00|82751.1|82701.1|82751.6|82701.6|82752.6|82702.6|82750.4|82700.4|31
1623037450000|2021-06-07 03:44:10|82751.5|82701.5|82751.3|82701.3|82752.5|82702.5|82751.2|82701.2|15
1623037460000|2021-06-07 03:44:20|82751.2|82701.2|82751|82701|82751.5|82701.5|82750.5|82700.5|21
1623037470000|2021-06-07 03:44:30|82751.6|82701.6|82751.1|82701.1|82751.6|82701.6|82750.9|82700.9|16
1623037480000|2021-06-07 03:44:40|82751|82701|82750.1|82700.1|82751.2|82701.2|82750.1|82700.1|19
1623037490000|2021-06-07 03:44:50|82750|82700|82751.6|82701.6|82751.8|82701.8|82750|82700|9
1623037500000|2021-06-07 03:45:00|82750.7|82700.7|82749.9|82699.9|82751|82701|82749.4|82699.4|29
1623037510000|2021-06-07 03:45:10|82751.9|82701.9|82752.8|82702.8|82752.8|82702.8|82749.2|82699.2|26
1623037520000|2021-06-07 03:45:20|82752.5|82702.5|82752.7|82702.7|82752.9|82702.9|82752.1|82702.1|16
1623037530000|2021-06-07 03:45:30|82752.3|82702.3|82753.9|82703.9|82754.8|82704.8|82752.3|82702.3|30
1623037540000|2021-06-07 03:45:40|82754|82704|82752.7|82702.7|82754.3|82704.3|82750.9|82700.9|24
1623037550000|2021-06-07 03:45:50|82752.6|82702.6|82751.9|82701.9|82752.7|82702.7|82750.4|82700.4|29
1623037560000|2021-06-07 03:46:00|82752|82702|82752.4|82702.4|82753.8|82703.8|82751.3|82701.3|36
1623037570000|2021-06-07 03:46:10|82752.3|82702.3|82752.2|82702.2|82753.2|82703.2|82752.1|82702.1|34
1623037580000|2021-06-07 03:46:20|82752.1|82702.1|82752.5|82702.5|82752.9|82702.9|82751.8|82701.8|19
1623037590000|2021-06-07 03:46:30|82752.6|82702.6|82753.8|82703.8|82753.8|82703.8|82752.4|82702.4|20
1623037600000|2021-06-07 03:46:40|82753.5|82703.5|82753.4|82703.4|82754.3|82704.3|82752.9|82702.9|20
1623037610000|2021-06-07 03:46:50|82753.5|82703.5|82755.1|82705.1|82755.1|82705.1|82753.1|82703.1|20
1623037620000|2021-06-07 03:47:00|82755|82705|82755.2|82705.2|82756|82706|82754.1|82704.1|18
1623037630000|2021-06-07 03:47:10|82755.5|82705.5|82756.1|82706.1|82757.1|82707.1|82755.3|82705.3|23
1623037640000|2021-06-07 03:47:20|82756|82706|82756.2|82706.2|82756.6|82706.6|82755.5|82705.5|21
1623037650000|2021-06-07 03:47:30|82755.6|82705.6|82754.9|82704.9|82755.6|82705.6|82754.8|82704.8|7
1623037660000|2021-06-07 03:47:40|82755.6|82705.6|82756.1|82706.1|82756.1|82706.1|82755.4|82705.4|13
1623037670000|2021-06-07 03:47:50|82756.2|82706.2|82756.4|82706.4|82756.6|82706.6|82755.8|82705.8|12
1623037680000|2021-06-07 03:48:00|82755.8|82705.8|82753.5|82703.5|82756.1|82706.1|82753.5|82703.5|10
1623037690000|2021-06-07 03:48:10|82755.4|82705.4|82754.5|82704.5|82757.3|82707.3|82754.4|82704.4|27
1623037700000|2021-06-07 03:48:20|82754.7|82704.7|82754.7|82704.7|82755.2|82705.2|82754.3|82704.3|25
1623037710000|2021-06-07 03:48:30|82754.5|82704.5|82759.1|82709.1|82759.1|82709.1|82754.5|82704.5|17
1623037720000|2021-06-07 03:48:40|82759.2|82709.2|82759.8|82709.8|82759.9|82709.9|82759.1|82709.1|8
1623037730000|2021-06-07 03:48:50|82760.2|82710.2|82760.5|82710.5|82760.5|82710.5|82759.6|82709.6|10
1623037740000|2021-06-07 03:49:00|82760.3|82710.3|82757.9|82707.9|82760.3|82710.3|82757.8|82707.8|16
1623037750000|2021-06-07 03:49:10|82758|82708|82760.5|82710.5|82760.5|82710.5|82757.8|82707.8|22
1623037760000|2021-06-07 03:49:20|82760.3|82710.3|82760|82710|82761.2|82711.2|82759|82709|18
1623037770000|2021-06-07 03:49:30|82760.3|82710.3|82758.8|82708.8|82760.4|82710.4|82758.8|82708.8|21
1623037780000|2021-06-07 03:49:40|82758.9|82708.9|82757.4|82707.4|82759.6|82709.6|82757.4|82707.4|24
1623037790000|2021-06-07 03:49:50|82756.8|82706.8|82757.3|82707.3|82758.5|82708.5|82756.3|82706.3|27
1623037800000|2021-06-07 03:50:00|82757.2|82707.2|82759|82709|82759.1|82709.1|82756.3|82706.3|20
1623037810000|2021-06-07 03:50:10|82759.2|82709.2|82757.2|82707.2|82759.6|82709.6|82757.2|82707.2|36
1623037820000|2021-06-07 03:50:20|82757|82707|82759.4|82709.4|82759.4|82709.4|82757|82707|18
1623037830000|2021-06-07 03:50:30|82759.2|82709.2|82757.8|82707.8|82759.3|82709.3|82755.9|82705.9|28
1623037840000|2021-06-07 03:50:40|82757.7|82707.7|82755.6|82705.6|82758.5|82708.5|82755.6|82705.6|23
1623037850000|2021-06-07 03:50:50|82755.5|82705.5|82754.7|82704.7|82755.8|82705.8|82754.7|82704.7|23
1623037860000|2021-06-07 03:51:00|82755.3|82705.3|82756.6|82706.6|82756.6|82706.6|82755|82705|17
1623037870000|2021-06-07 03:51:10|82757.3|82707.3|82757.8|82707.8|82759.4|82709.4|82756.7|82706.7|30
1623037880000|2021-06-07 03:51:20|82757.6|82707.6|82759.4|82709.4|82759.9|82709.9|82756.6|82706.6|19
1623037890000|2021-06-07 03:51:30|82759.5|82709.5|82758.8|82708.8|82760.5|82710.5|82757|82707|16
1623037900000|2021-06-07 03:51:40|82758.7|82708.7|82760|82710|82760.4|82710.4|82758.2|82708.2|39
1623037910000|2021-06-07 03:51:50|82759.9|82709.9|82759.7|82709.7|82760|82710|82758.3|82708.3|28
1623037920000|2021-06-07 03:52:00|82760.3|82710.3|82760.2|82710.2|82760.5|82710.5|82759.6|82709.6|24
1623037930000|2021-06-07 03:52:10|82760.3|82710.3|82761.1|82711.1|82761.1|82711.1|82760|82710|15
1623037940000|2021-06-07 03:52:20|82760.8|82710.8|82757.4|82707.4|82761.1|82711.1|82757.4|82707.4|19
1623037950000|2021-06-07 03:52:30|82756.9|82706.9|82756.4|82706.4|82756.9|82706.9|82756.1|82706.1|13
1623037960000|2021-06-07 03:52:40|82756.5|82706.5|82757.1|82707.1|82757.1|82707.1|82756.3|82706.3|14
1623037970000|2021-06-07 03:52:50|82757.4|82707.4|82758|82708|82758|82708|82757|82707|16
1623037980000|2021-06-07 03:53:00|82758.1|82708.1|82756.4|82706.4|82758.5|82708.5|82755.6|82705.6|17
1623037990000|2021-06-07 03:53:10|82756.8|82706.8|82756|82706|82757.2|82707.2|82755.6|82705.6|17
1623038000000|2021-06-07 03:53:20|82756.2|82706.2|82756.5|82706.5|82756.9|82706.9|82756.2|82706.2|20
1623038010000|2021-06-07 03:53:30|82756.3|82706.3|82759.7|82709.7|82759.9|82709.9|82756.3|82706.3|30
1623038020000|2021-06-07 03:53:40|82759.5|82709.5|82760.1|82710.1|82760.5|82710.5|82759|82709|21
1623038030000|2021-06-07 03:53:50|82759.6|82709.6|82758.2|82708.2|82760.4|82710.4|82758|82708|10
1623038040000|2021-06-07 03:54:00|82759.5|82709.5|82759.1|82709.1|82760|82710|82757.4|82707.4|30
1623038050000|2021-06-07 03:54:10|82758.8|82708.8|82754.5|82704.5|82759|82709|82754.3|82704.3|37
1623038060000|2021-06-07 03:54:20|82754.3|82704.3|82755.4|82705.4|82757.5|82707.5|82753.6|82703.6|41
1623038070000|2021-06-07 03:54:30|82756.5|82706.5|82756.5|82706.5|82756.9|82706.9|82755.1|82705.1|26
1623038080000|2021-06-07 03:54:40|82756.4|82706.4|82752.7|82702.7|82756.6|82706.6|82752.3|82702.3|25
1623038090000|2021-06-07 03:54:50|82752.6|82702.6|82753.4|82703.4|82754.3|82704.3|82752.5|82702.5|12
1623038100000|2021-06-07 03:55:00|82753.5|82703.5|82754|82704|82754.7|82704.7|82751.7|82701.7|35
1623038110000|2021-06-07 03:55:10|82754.2|82704.2|82753.9|82703.9|82755.2|82705.2|82753.6|82703.6|40
1623038120000|2021-06-07 03:55:20|82753.7|82703.7|82754.4|82704.4|82756.5|82706.5|82753.7|82703.7|32
1623038130000|2021-06-07 03:55:30|82754.5|82704.5|82754.4|82704.4|82755.5|82705.5|82753.7|82703.7|18
1623038140000|2021-06-07 03:55:40|82754.2|82704.2|82753.1|82703.1|82754.8|82704.8|82752.8|82702.8|17
1623038150000|2021-06-07 03:55:50|82753.2|82703.2|82751.6|82701.6|82754.1|82704.1|82751.5|82701.5|24
1623038160000|2021-06-07 03:56:00|82751.5|82701.5|82751.5|82701.5|82753.8|82703.8|82751.5|82701.5|17
1623038170000|2021-06-07 03:56:10|82752.1|82702.1|82753.6|82703.6|82754|82704|82751.1|82701.1|28
1623038180000|2021-06-07 03:56:20|82754|82704|82754|82704|82755.5|82705.5|82753.5|82703.5|42
1623038190000|2021-06-07 03:56:30|82754.2|82704.2|82753.8|82703.8|82754.3|82704.3|82753.3|82703.3|23
1623038200000|2021-06-07 03:56:40|82754|82704|82753.7|82703.7|82754.6|82704.6|82753.4|82703.4|36
1623038210000|2021-06-07 03:56:50|82753.8|82703.8|82753.5|82703.5|82754.8|82704.8|82752.2|82702.2|21
1623038220000|2021-06-07 03:57:00|82753.3|82703.3|82754.1|82704.1|82754.7|82704.7|82752.7|82702.7|25
1623038230000|2021-06-07 03:57:10|82754|82704|82754.6|82704.6|82755.2|82705.2|82753.6|82703.6|19
1623038240000|2021-06-07 03:57:20|82755.7|82705.7|82755.1|82705.1|82755.7|82705.7|82754.4|82704.4|19
1623038250000|2021-06-07 03:57:30|82755|82705|82754.1|82704.1|82755.8|82705.8|82753.7|82703.7|23
1623038260000|2021-06-07 03:57:40|82755.5|82705.5|82754.3|82704.3|82755.9|82705.9|82754.3|82704.3|14
1623038270000|2021-06-07 03:57:50|82754.4|82704.4|82754.5|82704.5|82755.1|82705.1|82754.1|82704.1|14
1623038280000|2021-06-07 03:58:00|82754.3|82704.3|82755.1|82705.1|82755.5|82705.5|82754|82704|23
1623038290000|2021-06-07 03:58:10|82756.4|82706.4|82756.6|82706.6|82756.6|82706.6|82754.8|82704.8|18
1623038300000|2021-06-07 03:58:20|82755.7|82705.7|82754.7|82704.7|82756.5|82706.5|82754.7|82704.7|29
1623038310000|2021-06-07 03:58:30|82754.9|82704.9|82754.5|82704.5|82755.1|82705.1|82753.8|82703.8|21
1623038320000|2021-06-07 03:58:40|82753.5|82703.5|82753.6|82703.6|82754.5|82704.5|82753.2|82703.2|16
1623038330000|2021-06-07 03:58:50|82753.7|82703.7|82752.6|82702.6|82754.3|82704.3|82752.5|82702.5|31
1623038340000|2021-06-07 03:59:00|82752.9|82702.9|82752.2|82702.2|82752.9|82702.9|82752|82702|26
1623038350000|2021-06-07 03:59:10|82752.1|82702.1|82751.6|82701.6|82752.2|82702.2|82751.3|82701.3|11
1623038360000|2021-06-07 03:59:20|82752.3|82702.3|82752.7|82702.7|82753.2|82703.2|82751.9|82701.9|24
1623038370000|2021-06-07 03:59:30|82752.6|82702.6|82753|82703|82754.2|82704.2|82751.9|82701.9|25
1623038380000|2021-06-07 03:59:40|82752.7|82702.7|82751|82701|82753|82703|82750.8|82700.8|13
1623038390000|2021-06-07 03:59:50|82752|82702|82751.1|82701.1|82752.1|82702.1|82750.3|82700.3|18
1623038400000|2021-06-07 04:00:00|82751.2|82701.2|82751.6|82701.6|82752.2|82702.2|82751.1|82701.1|11
1623038410000|2021-06-07 04:00:10|82751.9|82701.9|82752|82702|82752|82702|82751|82701|21
1623038420000|2021-06-07 04:00:20|82751.9|82701.9|82753.5|82703.5|82754|82704|82751.7|82701.7|38
1623038430000|2021-06-07 04:00:30|82753.7|82703.7|82756|82706|82756.5|82706.5|82753.7|82703.7|30
1623038440000|2021-06-07 04:00:40|82755.8|82705.8|82755|82705|82755.9|82705.9|82754.4|82704.4|39
1623038450000|2021-06-07 04:00:50|82754.9|82704.9|82755.3|82705.3|82755.3|82705.3|82754.5|82704.5|19
1623038460000|2021-06-07 04:01:00|82754.5|82704.5|82754.5|82704.5|82756.5|82706.5|82754.2|82704.2|25
1623038470000|2021-06-07 04:01:10|82754.4|82704.4|82754.7|82704.7|82756|82717.2|82741.8|82704.2|34
1623038480000|2021-06-07 04:01:20|82754.9|82704.9|82756|82706|82756.9|82706.9|82754.8|82704.8|19
1623038490000|2021-06-07 04:01:30|82755.8|82705.8|82755.2|82705.2|82756.7|82706.7|82754.6|82704.6|15
1623038500000|2021-06-07 04:01:40|82755.3|82705.3|82755.9|82705.9|82756.3|82706.3|82754.7|82704.7|20
1623038510000|2021-06-07 04:01:50|82755.7|82705.7|82755.3|82705.3|82755.9|82705.9|82754.8|82704.8|25
1623038520000|2021-06-07 04:02:00|82755|82705|82756.6|82706.6|82756.8|82706.8|82754.8|82704.8|30
1623038530000|2021-06-07 04:02:10|82756.5|82706.5|82754.8|82704.8|82756.5|82706.5|82754.8|82704.8|27
1623038540000|2021-06-07 04:02:20|82754.2|82704.2|82756.5|82706.5|82757.1|82707.1|82754.2|82704.2|13
1623038550000|2021-06-07 04:02:30|82756.2|82706.2|82754.1|82704.1|82756.2|82706.2|82754.1|82704.1|28
1623038560000|2021-06-07 04:02:40|82754.4|82704.4|82755.6|82705.6|82756.2|82706.2|82754|82704|22
1623038570000|2021-06-07 04:02:50|82756.9|82706.9|82756.6|82706.6|82756.9|82706.9|82754.7|82704.7|17
1623038580000|2021-06-07 04:03:00|82755.9|82705.9|82755|82705|82756.2|82706.2|82754.3|82704.3|33
1623038590000|2021-06-07 04:03:10|82754.6|82704.6|82756.9|82706.9|82757|82707|82753.7|82703.7|17
1623038600000|2021-06-07 04:03:20|82756.7|82706.7|82754.8|82704.8|82757.3|82707.3|82754.7|82704.7|31
1623038610000|2021-06-07 04:03:30|82754.7|82704.7|82755.3|82705.3|82755.7|82705.7|82754.6|82704.6|28
1623038620000|2021-06-07 04:03:40|82755.9|82705.9|82756.5|82706.5|82756.5|82706.5|82755.5|82705.5|11
1623038630000|2021-06-07 04:03:50|82756.3|82706.3|82756.3|82706.3|82756.3|82706.3|82755.2|82705.2|19
1623038640000|2021-06-07 04:04:00|82756.2|82706.2|82754.5|82704.5|82756.2|82706.2|82754.2|82704.2|16
1623038650000|2021-06-07 04:04:10|82754.6|82704.6|82755.7|82705.7|82757.4|82707.4|82754.6|82704.6|19
1623038660000|2021-06-07 04:04:20|82756.5|82706.5|82756.4|82706.4|82756.6|82706.6|82754.8|82704.8|10
1623038670000|2021-06-07 04:04:30|82756.6|82706.6|82756.4|82706.4|82756.7|82706.7|82755.6|82705.6|22
1623038680000|2021-06-07 04:04:40|82756.5|82706.5|82756.2|82706.2|82756.9|82706.9|82755.9|82705.9|19
1623038690000|2021-06-07 04:04:50|82756.1|82706.1|82756|82706|82757.6|82707.6|82755.5|82705.5|24
1623038700000|2021-06-07 04:05:00|82756.8|82706.8|82755.7|82705.7|82758|82708|82755|82705|27
1623038710000|2021-06-07 04:05:10|82755.4|82705.4|82756.5|82706.5|82757.1|82707.1|82755.4|82705.4|15
1623038720000|2021-06-07 04:05:20|82755.6|82705.6|82755.4|82705.4|82755.6|82705.6|82755|82705|10
1623038730000|2021-06-07 04:05:30|82755.3|82705.3|82756.4|82706.4|82756.7|82706.7|82755.3|82705.3|21
1623038740000|2021-06-07 04:05:40|82755.6|82705.6|82756.4|82706.4|82756.4|82706.4|82755.6|82705.6|14
1623038750000|2021-06-07 04:05:50|82757|82707|82756.8|82706.8|82757.3|82707.3|82755.7|82705.7|14
1623038760000|2021-06-07 04:06:00|82755.7|82705.7|82755.5|82705.5|82756.5|82706.5|82754.9|82704.9|23
1623038770000|2021-06-07 04:06:10|82755.8|82705.8|82755.6|82705.6|82756.4|82706.4|82754.8|82704.8|21
1623038780000|2021-06-07 04:06:20|82755.3|82705.3|82755.8|82705.8|82756.2|82706.2|82755.3|82705.3|14
1623038790000|2021-06-07 04:06:30|82755.1|82705.1|82754.9|82704.9|82756.8|82706.8|82754.9|82704.9|17
1623038800000|2021-06-07 04:06:40|82755.2|82705.2|82756.7|82706.7|82756.7|82706.7|82753.9|82703.9|21
1623038810000|2021-06-07 04:06:50|82756.3|82706.3|82756.7|82706.7|82756.9|82706.9|82755.8|82705.8|11
1623038820000|2021-06-07 04:07:00|82756.5|82706.5|82756.3|82706.3|82757.4|82707.4|82755.8|82705.8|17
1623038830000|2021-06-07 04:07:10|82756.2|82706.2|82756.8|82706.8|82757.3|82707.3|82756.1|82706.1|16
1623038840000|2021-06-07 04:07:20|82756.9|82706.9|82757.1|82707.1|82757.2|82707.2|82756.8|82706.8|7
1623038850000|2021-06-07 04:07:30|82756.9|82706.9|82755.6|82705.6|82757|82707|82755.6|82705.6|7
1623038860000|2021-06-07 04:07:40|82756.3|82706.3|82756.2|82706.2|82757|82707|82755.9|82705.9|15
1623038870000|2021-06-07 04:07:50|82756.3|82706.3|82756.6|82706.6|82756.7|82706.7|82756|82706|9
1623038880000|2021-06-07 04:08:00|82756.7|82706.7|82755.9|82705.9|82756.9|82706.9|82755.4|82705.4|10
1623038890000|2021-06-07 04:08:10|82755.7|82705.7|82756.7|82706.7|82757.1|82707.1|82755.4|82705.4|20
1623038900000|2021-06-07 04:08:20|82757.1|82707.1|82757.3|82707.3|82757.3|82707.3|82756.9|82706.9|9
1623038910000|2021-06-07 04:08:30|82756.4|82706.4|82756.6|82706.6|82756.8|82706.8|82756.2|82706.2|23
1623038920000|2021-06-07 04:08:40|82756.4|82706.4|82756.3|82706.3|82756.8|82706.8|82755.9|82705.9|14
1623038930000|2021-06-07 04:08:50|82756.1|82706.1|82757|82707|82757.1|82707.1|82756.1|82706.1|20
1623038940000|2021-06-07 04:09:00|82757.3|82707.3|82756.9|82706.9|82757.3|82707.3|82756.6|82706.6|11
1623038950000|2021-06-07 04:09:10|82757.1|82707.1|82756.9|82706.9|82757.3|82707.3|82756.9|82706.9|7
1623038960000|2021-06-07 04:09:20|82757|82707|82757.1|82707.1|82757.4|82707.4|82756.9|82706.9|9
1623038970000|2021-06-07 04:09:30|82756.1|82706.1|82757.3|82707.3|82757.7|82707.7|82756.1|82706.1|10
1623038980000|2021-06-07 04:09:40|82756.8|82706.8|82756.6|82706.6|82757.2|82707.2|82756.3|82706.3|29
1623038990000|2021-06-07 04:09:50|82756.9|82706.9|82763.2|82713.2|82764.3|82714.3|82756.7|82706.7|39
1623039000000|2021-06-07 04:10:00|82762.8|82712.8|82762|82712|82763.2|82713.2|82760|82710|35
1623039010000|2021-06-07 04:10:10|82759.6|82709.6|82763.7|82713.7|82764.6|82714.6|82759.4|82709.4|43
1623039020000|2021-06-07 04:10:20|82763.5|82713.5|82762.7|82712.7|82764.4|82714.4|82762.4|82712.4|20
1623039030000|2021-06-07 04:10:30|82762.8|82712.8|82763.2|82713.2|82763.2|82713.2|82761.4|82711.4|28
1623039040000|2021-06-07 04:10:40|82763.1|82713.1|82761.5|82711.5|82763.4|82713.4|82761.1|82711.1|32
1623039050000|2021-06-07 04:10:50|82761.6|82711.6|82764.5|82714.5|82764.7|82714.7|82761.5|82711.5|36
1623039060000|2021-06-07 04:11:00|82764.3|82714.3|82763.4|82713.4|82764.9|82714.9|82762.4|82712.4|38
1623039070000|2021-06-07 04:11:10|82765.5|82715.5|82767|82717|82767.1|82717.1|82765.2|82715.2|18
1623039080000|2021-06-07 04:11:20|82767.1|82717.1|82767.2|82717.2|82767.5|82717.5|82766.4|82716.4|15
1623039090000|2021-06-07 04:11:30|82767.8|82717.8|82767.4|82717.4|82767.8|82717.8|82767.2|82717.2|10
1623039100000|2021-06-07 04:11:40|82767.3|82717.3|82767.7|82717.7|82768.6|82718.6|82766.3|82716.3|21
1623039110000|2021-06-07 04:11:50|82767.6|82717.6|82766.5|82716.5|82767.9|82717.9|82764.9|82714.9|31
1623039120000|2021-06-07 04:12:00|82766.4|82716.4|82764.2|82714.2|82766.8|82716.8|82763.8|82713.8|25
1623039130000|2021-06-07 04:12:10|82764|82714|82762.9|82712.9|82764.4|82714.4|82762.9|82712.9|32
1623039140000|2021-06-07 04:12:20|82763.4|82713.4|82764.2|82714.2|82765|82715|82763|82713|26
1623039150000|2021-06-07 04:12:30|82764.5|82714.5|82764.1|82714.1|82764.7|82714.7|82763.1|82713.1|15
1623039160000|2021-06-07 04:12:40|82763.8|82713.8|82763.6|82713.6|82764.2|82714.2|82763.3|82713.3|14
1623039170000|2021-06-07 04:12:50|82763.5|82713.5|82765.1|82715.1|82765.1|82715.1|82763.1|82713.1|17
1623039180000|2021-06-07 04:13:00|82763.9|82713.9|82763.7|82713.7|82764.5|82714.5|82763|82713|21
1623039190000|2021-06-07 04:13:10|82763.8|82713.8|82767.3|82717.3|82767.3|82717.3|82763.6|82713.6|21
1623039200000|2021-06-07 04:13:20|82767.1|82717.1|82766.8|82716.8|82767.1|82717.1|82766.2|82716.2|12
1623039210000|2021-06-07 04:13:30|82766.5|82716.5|82767.1|82717.1|82768.8|82718.8|82766.3|82716.3|17
1623039220000|2021-06-07 04:13:40|82766.9|82716.9|82767.1|82717.1|82768.8|82718.8|82766.3|82716.3|12
1623039230000|2021-06-07 04:13:50|82767|82717|82765.4|82715.4|82767.3|82717.3|82764.1|82714.1|18
1623039240000|2021-06-07 04:14:00|82765|82715|82763.1|82713.1|82766.5|82716.5|82762.9|82712.9|21
1623039250000|2021-06-07 04:14:10|82763.2|82713.2|82762.4|82712.4|82763.5|82713.5|82762.4|82712.4|18
1623039260000|2021-06-07 04:14:20|82762.2|82712.2|82764.3|82714.3|82766|82716|82762.2|82712.2|19
1623039270000|2021-06-07 04:14:30|82765.2|82715.2|82763.2|82713.2|82765.7|82715.7|82762.9|82712.9|20
1623039280000|2021-06-07 04:14:40|82762.9|82712.9|82764|82714|82764.6|82714.6|82762.8|82712.8|35
1623039290000|2021-06-07 04:14:50|82764.1|82714.1|82763.3|82713.3|82764.1|82714.1|82762.8|82712.8|20
1623039300000|2021-06-07 04:15:00|82763|82713|82763.3|82713.3|82764.4|82714.4|82762.4|82712.4|21
1623039310000|2021-06-07 04:15:10|82763|82713|82759.9|82709.9|82763.4|82723.2|82748.2|82709.9|19
1623039320000|2021-06-07 04:15:20|82759.8|82709.8|82760.6|82710.6|82762.1|82712.1|82759.8|82709.8|31
1623039330000|2021-06-07 04:15:30|82760.7|82710.7|82760|82710|82762.3|82712.3|82760|82710|32
1623039340000|2021-06-07 04:15:40|82760.4|82710.4|82761.3|82711.3|82762.1|82712.1|82760.1|82710.1|18
1623039350000|2021-06-07 04:15:50|82761.2|82711.2|82761.1|82711.1|82761.6|82711.6|82760.7|82710.7|29
1623039360000|2021-06-07 04:16:00|82760.9|82710.9|82761.4|82711.4|82762|82712|82759.9|82709.9|19
1623039370000|2021-06-07 04:16:10|82761.6|82711.6|82760.1|82710.1|82761.6|82711.6|82759.6|82709.6|27
1623039380000|2021-06-07 04:16:20|82760.2|82710.2|82761.7|82711.7|82764.4|82714.4|82759.7|82709.7|23
1623039390000|2021-06-07 04:16:30|82762.7|82712.7|82762.4|82712.4|82762.7|82712.7|82760.8|82710.8|14
1623039400000|2021-06-07 04:16:40|82762.2|82712.2|82762|82712|82762.6|82712.6|82762|82712|4
1623039410000|2021-06-07 04:16:50|82762.4|82712.4|82763.3|82713.3|82763.6|82713.6|82761.6|82711.6|9
1623039420000|2021-06-07 04:17:00|82763.2|82713.2|82761.3|82711.3|82763.2|82713.2|82761.3|82711.3|20
1623039430000|2021-06-07 04:17:10|82761.2|82711.2|82762.1|82712.1|82764.6|82714.6|82761|82711|23
1623039440000|2021-06-07 04:17:20|82762.4|82712.4|82761.2|82711.2|82762.7|82712.7|82761|82711|23
1623039450000|2021-06-07 04:17:30|82761.7|82711.7|82762.8|82712.8|82764.1|82714.1|82761.6|82711.6|13
1623039460000|2021-06-07 04:17:40|82765|82715|82764.4|82714.4|82766.1|82716.1|82761.7|82711.7|17
1623039470000|2021-06-07 04:17:50|82764.9|82714.9|82767.2|82717.2|82768|82718|82764.9|82714.9|23
1623039480000|2021-06-07 04:18:00|82767.3|82717.3|82770.3|82720.3|82770.3|82720.3|82766.9|82716.9|24
1623039490000|2021-06-07 04:18:10|82769.3|82719.3|82770.2|82720.2|82770.3|82720.3|82769.2|82719.2|25
1623039500000|2021-06-07 04:18:20|82770|82720|82768.9|82718.9|82770.4|82720.4|82768.5|82718.5|22
1623039510000|2021-06-07 04:18:30|82770.1|82720.1|82769.5|82719.5|82770.3|82720.3|82769.5|82719.5|31
1623039520000|2021-06-07 04:18:40|82769.7|82719.7|82770.3|82720.3|82770.3|82720.3|82768.8|82718.8|24
1623039530000|2021-06-07 04:18:50|82770.4|82720.4|82768.9|82718.9|82770.4|82720.4|82768.9|82718.9|15
1623039540000|2021-06-07 04:19:00|82769.2|82719.2|82769.5|82719.5|82770.9|82720.9|82768.9|82718.9|14
1623039550000|2021-06-07 04:19:10|82769.3|82719.3|82769.9|82719.9|82770.5|82720.5|82769|82719|9
1623039560000|2021-06-07 04:19:20|82770.9|82720.9|82768.2|82718.2|82770.9|82720.9|82768.2|82718.2|30
1623039570000|2021-06-07 04:19:30|82768|82718|82766.5|82716.5|82769.2|82719.2|82766.5|82716.5|31
1623039580000|2021-06-07 04:19:40|82766.6|82716.6|82766.4|82716.4|82766.8|82716.8|82765.8|82715.8|16
1623039590000|2021-06-07 04:19:50|82766.5|82716.5|82767.5|82717.5|82767.9|82717.9|82766.4|82716.4|25
1623039600000|2021-06-07 04:20:00|82767.4|82717.4|82767.5|82717.5|82767.7|82717.7|82767|82717|21
1623039610000|2021-06-07 04:20:10|82767.6|82717.6|82767.3|82717.3|82767.7|82717.7|82767.2|82717.2|5
1623039620000|2021-06-07 04:20:20|82767.2|82717.2|82765.2|82715.2|82767.2|82717.2|82764.8|82714.8|25
1623039630000|2021-06-07 04:20:30|82766.3|82716.3|82765.3|82715.3|82767.1|82717.1|82765.3|82715.3|13
1623039640000|2021-06-07 04:20:40|82765.7|82715.7|82762.8|82712.8|82765.7|82715.7|82761.5|82711.5|24
1623039650000|2021-06-07 04:20:50|82762.9|82712.9|82762.2|82712.2|82763|82713|82762.2|82712.2|19
1623039660000|2021-06-07 04:21:00|82762.1|82712.1|82762.8|82712.8|82763.8|82713.8|82761.7|82711.7|29
1623039670000|2021-06-07 04:21:10|82762.7|82712.7|82761.6|82711.6|82764.1|82714.1|82760.9|82710.9|28
1623039680000|2021-06-07 04:21:20|82762.2|82712.2|82762.3|82712.3|82762.7|82712.7|82761|82711|29
1623039690000|2021-06-07 04:21:30|82762.2|82712.2|82761.5|82711.5|82762.2|82712.2|82759.6|82709.6|24
1623039700000|2021-06-07 04:21:40|82761.6|82711.6|82761.5|82711.5|82761.8|82711.8|82759.9|82709.9|25
1623039710000|2021-06-07 04:21:50|82761.6|82711.6|82763.3|82713.3|82763.7|82713.7|82760.1|82710.1|18
1623039720000|2021-06-07 04:22:00|82763.2|82713.2|82760.2|82710.2|82763.4|82713.4|82760.2|82710.2|36
1623039730000|2021-06-07 04:22:10|82760|82710|82763.1|82713.1|82763.1|82713.1|82759.9|82709.9|34
1623039740000|2021-06-07 04:22:20|82763.4|82713.4|82763|82713|82763.4|82713.4|82762.1|82712.1|13
1623039750000|2021-06-07 04:22:30|82762.7|82712.7|82760|82710|82762.7|82712.7|82759.6|82709.6|21
1623039760000|2021-06-07 04:22:40|82760.4|82710.4|82760.5|82710.5|82760.8|82710.8|82760|82710|26
1623039770000|2021-06-07 04:22:50|82760.6|82710.6|82760|82710|82760.8|82710.8|82759.8|82709.8|20
1623039780000|2021-06-07 04:23:00|82760.5|82710.5|82756.7|82706.7|82760.9|82710.9|82754.2|82704.2|30
1623039790000|2021-06-07 04:23:10|82756.6|82706.6|82758.4|82708.4|82758.4|82708.4|82756.4|82706.4|28
1623039800000|2021-06-07 04:23:20|82758.6|82708.6|82757.1|82707.1|82758.6|82708.6|82755.8|82705.8|24
1623039810000|2021-06-07 04:23:30|82756.9|82706.9|82757.4|82707.4|82757.6|82707.6|82756|82706|28
1623039820000|2021-06-07 04:23:40|82757.5|82707.5|82757.9|82707.9|82757.9|82707.9|82757.2|82707.2|16
1623039830000|2021-06-07 04:23:50|82757.3|82707.3|82757.5|82707.5|82758.3|82708.3|82757|82707|14
1623039840000|2021-06-07 04:24:00|82757.4|82707.4|82757.1|82707.1|82757.6|82707.6|82756.9|82706.9|21
1623039850000|2021-06-07 04:24:10|82757.2|82707.2|82757.5|82707.5|82758.4|82708.4|82757|82707|13
1623039860000|2021-06-07 04:24:20|82757.4|82707.4|82757.5|82707.5|82758.3|82708.3|82756.9|82706.9|18
1623039870000|2021-06-07 04:24:30|82757.8|82707.8|82757.3|82707.3|82757.8|82707.8|82756.9|82706.9|18
1623039880000|2021-06-07 04:24:40|82757.2|82707.2|82757.1|82707.1|82757.6|82707.6|82756.3|82706.3|19
1623039890000|2021-06-07 04:24:50|82757.6|82707.6|82757.3|82707.3|82757.9|82707.9|82756.6|82706.6|18
1623039900000|2021-06-07 04:25:00|82757.2|82707.2|82757.2|82707.2|82757.5|82707.5|82756.8|82706.8|25
1623039910000|2021-06-07 04:25:10|82757|82707|82757.1|82707.1|82758|82708|82757|82707|12
1623039920000|2021-06-07 04:25:20|82757.4|82707.4|82756.9|82706.9|82757.4|82707.4|82756.6|82706.6|13
1623039930000|2021-06-07 04:25:30|82756.4|82706.4|82753.6|82703.6|82756.8|82706.8|82752.5|82702.5|20
1623039940000|2021-06-07 04:25:40|82752.8|82702.8|82755.7|82705.7|82756.9|82706.9|82751.1|82701.1|24
1623039950000|2021-06-07 04:25:50|82755.8|82705.8|82757|82707|82757.2|82707.2|82755.5|82705.5|27
1623039960000|2021-06-07 04:26:00|82756.6|82706.6|82757|82707|82757|82707|82756.4|82706.4|11
1623039970000|2021-06-07 04:26:10|82756.5|82706.5|82755.6|82705.6|82756.7|82706.7|82755.6|82705.6|10
1623039980000|2021-06-07 04:26:20|82756.6|82706.6|82756.9|82706.9|82756.9|82706.9|82756.2|82706.2|22
1623039990000|2021-06-07 04:26:30|82756.8|82706.8|82755.8|82705.8|82757.1|82707.1|82755.7|82705.7|17
1623040000000|2021-06-07 04:26:40|82755.4|82705.4|82756|82706|82756.5|82706.5|82755.4|82705.4|25
1623040010000|2021-06-07 04:26:50|82756.8|82706.8|82756.5|82706.5|82757.2|82707.2|82755.3|82705.3|19
1623040020000|2021-06-07 04:27:00|82756.2|82706.2|82755.7|82705.7|82756.7|82706.7|82755.7|82705.7|21
1623040030000|2021-06-07 04:27:10|82755.9|82705.9|82756.2|82706.2|82756.2|82706.2|82755.5|82705.5|14
1623040040000|2021-06-07 04:27:20|82756|82706|82756.5|82706.5|82756.6|82706.6|82755.8|82705.8|9
1623040050000|2021-06-07 04:27:30|82756.6|82706.6|82756.1|82706.1|82756.6|82706.6|82755.6|82705.6|15
1623040060000|2021-06-07 04:27:40|82755.7|82705.7|82756.1|82706.1|82756.6|82706.6|82755.2|82705.2|26
1623040070000|2021-06-07 04:27:50|82756.2|82706.2|82753.6|82703.6|82756.3|82706.3|82752.8|82702.8|31
1623040080000|2021-06-07 04:28:00|82753|82703|82756.2|82706.2|82756.2|82706.2|82752.8|82702.8|22
1623040090000|2021-06-07 04:28:10|82756.1|82706.1|82756.3|82706.3|82756.4|82706.4|82755.8|82705.8|15
1623040100000|2021-06-07 04:28:20|82756.2|82706.2|82756.1|82706.1|82756.7|82706.7|82756|82706|15
1623040110000|2021-06-07 04:28:30|82756.3|82706.3|82755.6|82705.6|82757.7|82707.7|82755.5|82705.5|13
1623040120000|2021-06-07 04:28:40|82757.7|82707.7|82757.2|82707.2|82757.7|82707.7|82755.7|82705.7|21
1623040130000|2021-06-07 04:28:50|82756.8|82706.8|82753|82703|82757|82707|82752.7|82702.7|27
1623040140000|2021-06-07 04:29:00|82754.2|82704.2|82752.4|82702.4|82754.2|82704.2|82752.4|82702.4|22
1623040150000|2021-06-07 04:29:10|82752.6|82702.6|82752.8|82702.8|82752.8|82702.8|82752.3|82702.3|10
1623040160000|2021-06-07 04:29:20|82753|82703|82750.5|82700.5|82753.4|82703.4|82750.5|82700.5|27
1623040170000|2021-06-07 04:29:30|82749.8|82699.8|82749.8|82699.8|82752.8|82702.8|82749.7|82699.7|23
1623040180000|2021-06-07 04:29:40|82749.7|82699.7|82752.7|82702.7|82752.7|82702.7|82748.2|82698.2|29
1623040190000|2021-06-07 04:29:50|82752.9|82702.9|82750.7|82700.7|82753.9|82703.9|82750.7|82700.7|26
1623040200000|2021-06-07 04:30:00|82749.3|82699.3|82749.1|82699.1|82749.8|82699.8|82748.4|82698.4|28
1623040210000|2021-06-07 04:30:10|82749.2|82699.2|82749.2|82699.2|82751.4|82701.4|82749|82699|27
1623040220000|2021-06-07 04:30:20|82749.6|82699.6|82749.7|82699.7|82750.3|82700.3|82749.5|82699.5|15
1623040230000|2021-06-07 04:30:30|82749.9|82699.9|82749.6|82699.6|82751.2|82701.2|82748.9|82698.9|22
1623040240000|2021-06-07 04:30:40|82749.5|82699.5|82751.4|82701.4|82751.4|82701.4|82749|82699|22
1623040250000|2021-06-07 04:30:50|82751.2|82701.2|82751.8|82701.8|82751.8|82701.8|82750.4|82700.4|11
1623040260000|2021-06-07 04:31:00|82750.1|82700.1|82750.6|82700.6|82751.5|82701.5|82750.1|82700.1|12
1623040270000|2021-06-07 04:31:10|82750.3|82700.3|82749.4|82699.4|82750.6|82700.6|82749.4|82699.4|14
1623040280000|2021-06-07 04:31:20|82748.9|82698.9|82748.4|82698.4|82750.2|82700.2|82747.1|82697.1|20
1623040290000|2021-06-07 04:31:30|82748.6|82698.6|82750|82700|82752.4|82702.4|82748.3|82698.3|34
1623040300000|2021-06-07 04:31:40|82750.3|82700.3|82751.7|82701.7|82752|82702|82750.2|82700.2|13
1623040310000|2021-06-07 04:31:50|82751.6|82701.6|82750.3|82700.3|82751.9|82701.9|82747.4|82697.4|33
1623040320000|2021-06-07 04:32:00|82750.2|82700.2|82749.1|82699.1|82750.2|82700.2|82748.9|82698.9|29
1623040330000|2021-06-07 04:32:10|82749.3|82699.3|82749.9|82699.9|82750.2|82700.2|82749|82699|14
1623040340000|2021-06-07 04:32:20|82749.8|82699.8|82751.9|82701.9|82751.9|82701.9|82749.1|82699.1|15
1623040350000|2021-06-07 04:32:30|82751.1|82701.1|82750.4|82700.4|82753.2|82703.2|82750.3|82700.3|28
1623040360000|2021-06-07 04:32:40|82750.6|82700.6|82750.3|82700.3|82750.6|82700.6|82749.4|82699.4|17
1623040370000|2021-06-07 04:32:50|82749.8|82699.8|82750.2|82700.2|82750.8|82700.8|82749.8|82699.8|15
1623040380000|2021-06-07 04:33:00|82750.1|82700.1|82750.2|82700.2|82750.8|82700.8|82750.1|82700.1|15
1623040390000|2021-06-07 04:33:10|82750.4|82700.4|82748.4|82698.4|82750.4|82700.4|82748.3|82698.3|34
1623040400000|2021-06-07 04:33:20|82748.5|82698.5|82749.7|82699.7|82750.6|82700.6|82748|82698|23
1623040410000|2021-06-07 04:33:30|82749.3|82699.3|82749.6|82699.6|82749.6|82699.6|82749|82699|13
1623040420000|2021-06-07 04:33:40|82749.4|82699.4|82750.6|82700.6|82750.6|82700.6|82748.6|82698.6|23
1623040430000|2021-06-07 04:33:50|82750.3|82700.3|82749.4|82699.4|82750.3|82700.3|82748.7|82698.7|15
1623040440000|2021-06-07 04:34:00|82748.9|82698.9|82748.7|82698.7|82750.3|82700.3|82748.5|82698.5|18
1623040450000|2021-06-07 04:34:10|82748.6|82698.6|82749.2|82699.2|82749.2|82699.2|82748.4|82698.4|16
1623040460000|2021-06-07 04:34:20|82749.4|82699.4|82748.3|82698.3|82749.9|82699.9|82747.9|82697.9|27
1623040470000|2021-06-07 04:34:30|82748.2|82698.2|82748.5|82698.5|82748.5|82698.5|82748|82698|11
1623040480000|2021-06-07 04:34:40|82748.6|82698.6|82746.8|82696.8|82748.7|82698.7|82746.3|82696.3|29
1623040490000|2021-06-07 04:34:50|82747.3|82697.3|82745.3|82695.3|82747.7|82697.7|82745.3|82695.3|23
1623040500000|2021-06-07 04:35:00|82745.4|82695.4|82746.6|82696.6|82747.4|82697.4|82745.4|82695.4|21
1623040510000|2021-06-07 04:35:10|82746.7|82696.7|82746.1|82696.1|82748.6|82698.6|82744.5|82694.5|34
1623040520000|2021-06-07 04:35:20|82746.5|82696.5|82746.6|82696.6|82747.6|82697.6|82744.6|82694.6|23
1623040530000|2021-06-07 04:35:30|82746.2|82696.2|82748.9|82698.9|82750.4|82700.4|82745.3|82695.3|40
1623040540000|2021-06-07 04:35:40|82748.8|82698.8|82751.3|82701.3|82751.7|82701.7|82748.6|82698.6|28
1623040550000|2021-06-07 04:35:50|82751.5|82701.5|82751.2|82701.2|82751.5|82701.5|82751|82701|20
1623040560000|2021-06-07 04:36:00|82751.1|82701.1|82751.7|82701.7|82752|82702|82750.8|82700.8|18
1623040570000|2021-06-07 04:36:10|82751.2|82701.2|82749|82699|82752.1|82702.1|82749|82699|16
1623040580000|2021-06-07 04:36:20|82749.4|82699.4|82749|82699|82749.4|82699.4|82747.1|82697.1|32
1623040590000|2021-06-07 04:36:30|82748.6|82698.6|82747.5|82697.5|82749.1|82699.1|82746.1|82696.1|20
1623040600000|2021-06-07 04:36:40|82747.6|82697.6|82747.5|82697.5|82748.4|82698.4|82747.5|82697.5|16
1623040610000|2021-06-07 04:36:50|82748|82698|82747.8|82697.8|82748.1|82698.1|82747.3|82697.3|21
1623040620000|2021-06-07 04:37:00|82747.9|82697.9|82748.6|82698.6|82750.3|82700.3|82746.3|82696.3|39
1623040630000|2021-06-07 04:37:10|82748.5|82698.5|82735.7|82710.7|82748.6|82711.3|82735.4|82698.5|23
1623040640000|2021-06-07 04:37:20|82736.3|82711.3|82735.8|82710.8|82736.8|82711.8|82735.4|82710.4|26
1623040650000|2021-06-07 04:37:30|82735.7|82710.7|82735.5|82710.5|82736.4|82711.4|82735.5|82710.5|15
1623040660000|2021-06-07 04:37:40|82735.7|82710.7|82748.1|82698.1|82751.2|82711|82734.5|82695.9|42
1623040670000|2021-06-07 04:37:50|82748.2|82698.2|82747.5|82697.5|82748.7|82698.7|82744.9|82694.9|26
1623040680000|2021-06-07 04:38:00|82746.9|82696.9|82746.7|82696.7|82748.6|82698.6|82744.7|82694.7|19
1623040690000|2021-06-07 04:38:10|82745.8|82695.8|82748.3|82698.3|82749.2|82699.2|82743.9|82693.9|31
1623040700000|2021-06-07 04:38:20|82748.7|82698.7|82748.5|82698.5|82749|82699|82747.9|82697.9|13
1623040710000|2021-06-07 04:38:30|82748.7|82698.7|82748.6|82698.6|82749.1|82699.1|82747.9|82697.9|24
1623040720000|2021-06-07 04:38:40|82748.7|82698.7|82747.2|82697.2|82748.7|82698.7|82746.6|82696.6|27
1623040730000|2021-06-07 04:38:50|82747.3|82697.3|82746.1|82696.1|82748.2|82698.2|82746.1|82696.1|22
1623040740000|2021-06-07 04:39:00|82746|82696|82747.6|82697.6|82747.6|82697.6|82744.2|82694.2|26
1623040750000|2021-06-07 04:39:10|82747.4|82697.4|82745.6|82695.6|82747.4|82697.4|82745.6|82695.6|25
1623040760000|2021-06-07 04:39:20|82745.7|82695.7|82745.8|82695.8|82745.9|82695.9|82744.9|82694.9|7
1623040770000|2021-06-07 04:39:30|82745.9|82695.9|82746.2|82696.2|82746.4|82696.4|82744.3|82694.3|16
1623040780000|2021-06-07 04:39:40|82746|82696|82745.5|82695.5|82746.1|82696.1|82745.5|82695.5|5
1623040790000|2021-06-07 04:39:50|82745.1|82695.1|82745.8|82695.8|82746.4|82696.4|82743.9|82693.9|8
1623040800000|2021-06-07 04:40:00|82745.7|82695.7|82744.4|82694.4|82745.9|82695.9|82744.2|82694.2|17
1623040810000|2021-06-07 04:40:10|82745.2|82695.2|82730.4|82705.4|82745.4|82705.5|82730.2|82688.3|28
1623040820000|2021-06-07 04:40:20|82731.2|82706.2|82743.3|82693.3|82744.4|82706.2|82729.8|82690.5|17
1623040830000|2021-06-07 04:40:30|82742.9|82692.9|82745.5|82695.5|82745.7|82695.7|82742.9|82692.9|23
1623040840000|2021-06-07 04:40:40|82745.3|82695.3|82745.6|82695.6|82746.6|82696.6|82744.8|82694.8|22
1623040850000|2021-06-07 04:40:50|82745.3|82695.3|82744.6|82694.6|82746.3|82696.3|82744.1|82694.1|31
1623040860000|2021-06-07 04:41:00|82744.1|82694.1|82744.7|82694.7|82744.7|82694.7|82743.4|82693.4|8
1623040870000|2021-06-07 04:41:10|82744.8|82694.8|82743.9|82693.9|82745.5|82695.5|82743.9|82693.9|10
1623040880000|2021-06-07 04:41:20|82744|82694|82743.4|82693.4|82745.4|82695.4|82742.7|82692.7|13
1623040890000|2021-06-07 04:41:30|82743|82693|82743.2|82693.2|82743.7|82693.7|82743|82693|5
1623040900000|2021-06-07 04:41:40|82742.4|82692.4|82742.2|82692.2|82743.9|82693.9|82742.2|82692.2|5
1623040910000|2021-06-07 04:41:50|82742.3|82692.3|82743.4|82693.4|82745.9|82695.9|82742.3|82692.3|25
1623040920000|2021-06-07 04:42:00|82743.6|82693.6|82744.3|82694.3|82744.3|82694.3|82742.6|82692.6|24
1623040930000|2021-06-07 04:42:10|82744.4|82694.4|82744.6|82694.6|82745.1|82695.1|82743.7|82693.7|9
1623040940000|2021-06-07 04:42:20|82744.5|82694.5|82744.7|82694.7|82744.9|82694.9|82743.2|82693.2|12
1623040950000|2021-06-07 04:42:30|82744.5|82694.5|82745.1|82695.1|82745.6|82695.6|82741.8|82691.8|9
1623040960000|2021-06-07 04:42:40|82746.5|82696.5|82745.8|82695.8|82747|82697|82745.7|82695.7|11
1623040970000|2021-06-07 04:42:50|82746.3|82696.3|82743.3|82693.3|82746.3|82696.3|82742.9|82692.9|17
1623040980000|2021-06-07 04:43:00|82743.6|82693.6|82743.3|82693.3|82743.9|82693.9|82742.9|82692.9|9
1623040990000|2021-06-07 04:43:10|82743.7|82693.7|82745.2|82695.2|82745.3|82695.3|82742.7|82692.7|12
1623041000000|2021-06-07 04:43:20|82744.2|82694.2|82744.1|82694.1|82744.9|82694.9|82744.1|82694.1|10
1623041010000|2021-06-07 04:43:30|82743.9|82693.9|82745|82695|82745.4|82695.4|82743.9|82693.9|9
1623041020000|2021-06-07 04:43:40|82744.7|82694.7|82745.8|82695.8|82746|82696|82744.7|82694.7|7
1623041030000|2021-06-07 04:43:50|82746|82696|82745.2|82695.2|82746.4|82696.4|82745.1|82695.1|4
1623041040000|2021-06-07 04:44:00|82744.2|82694.2|82744.5|82694.5|82745.9|82695.9|82743.6|82693.6|22
1623041050000|2021-06-07 04:44:10|82744.6|82694.6|82744.4|82694.4|82745|82695|82743.9|82693.9|15
1623041060000|2021-06-07 04:44:20|82744.2|82694.2|82744.9|82694.9|82745.4|82695.4|82744.2|82694.2|17
1623041070000|2021-06-07 04:44:30|82745.1|82695.1|82745|82695|82745.5|82695.5|82744.2|82694.2|19
1623041080000|2021-06-07 04:44:40|82744.5|82694.5|82744.5|82694.5|82745.5|82695.5|82743.9|82693.9|14
1623041090000|2021-06-07 04:44:50|82743.9|82693.9|82744|82694|82745.3|82695.3|82743.9|82693.9|22
1623041100000|2021-06-07 04:45:00|82744.1|82694.1|82743.6|82693.6|82744.1|82694.1|82743.1|82693.1|11
1623041110000|2021-06-07 04:45:10|82744.6|82694.6|82747.6|82697.6|82749.7|82699.7|82744.3|82694.3|36
1623041120000|2021-06-07 04:45:20|82748.4|82698.4|82745.9|82695.9|82749.2|82699.2|82745.4|82695.4|11
1623041130000|2021-06-07 04:45:30|82745|82695|82746.7|82696.7|82748.4|82698.4|82745|82695|17
1623041140000|2021-06-07 04:45:40|82746.8|82696.8|82746.6|82696.6|82747|82697|82746.6|82696.6|4
1623041150000|2021-06-07 04:45:50|82747|82697|82747.6|82697.6|82748.3|82698.3|82747|82697|13
1623041160000|2021-06-07 04:46:00|82746.9|82696.9|82748.4|82698.4|82748.7|82698.7|82746.3|82696.3|23
1623041170000|2021-06-07 04:46:10|82748.3|82698.3|82749.1|82699.1|82749.1|82699.1|82747.9|82697.9|14
1623041180000|2021-06-07 04:46:20|82748.6|82698.6|82748.5|82698.5|82748.7|82698.7|82748.1|82698.1|16
1623041190000|2021-06-07 04:46:30|82748.1|82698.1|82748.5|82698.5|82748.6|82698.6|82747.7|82697.7|18
1623041200000|2021-06-07 04:46:40|82749|82699|82747.2|82697.2|82749|82699|82746.7|82696.7|13
1623041210000|2021-06-07 04:46:50|82747.9|82697.9|82747.7|82697.7|82749.9|82699.9|82745.9|82695.9|16
1623041220000|2021-06-07 04:47:00|82748.4|82698.4|82748.9|82698.9|82749.1|82699.1|82746.4|82696.4|15
1623041230000|2021-06-07 04:47:10|82749.1|82699.1|82748.1|82698.1|82749.1|82699.1|82746.9|82696.9|17
1623041240000|2021-06-07 04:47:20|82747.9|82697.9|82748.5|82698.5|82748.6|82698.6|82747.9|82697.9|18
1623041250000|2021-06-07 04:47:30|82748.7|82698.7|82747.4|82697.4|82748.7|82698.7|82745.1|82695.1|35
1623041260000|2021-06-07 04:47:40|82746.8|82696.8|82748.2|82698.2|82749.1|82699.1|82746.3|82696.3|21
1623041270000|2021-06-07 04:47:50|82747.9|82697.9|82748.4|82698.4|82749|82699|82747.4|82697.4|23
1623041280000|2021-06-07 04:48:00|82748|82698|82747.8|82697.8|82748.5|82698.5|82747.6|82697.6|21
1623041290000|2021-06-07 04:48:10|82747.7|82697.7|82747.6|82697.6|82749.3|82699.3|82746.9|82696.9|18
1623041300000|2021-06-07 04:48:20|82748.4|82698.4|82747.3|82697.3|82749.3|82699.3|82747.3|82697.3|13
1623041310000|2021-06-07 04:48:30|82747.4|82697.4|82748.2|82698.2|82748.4|82698.4|82746.9|82696.9|19
1623041320000|2021-06-07 04:48:40|82747.9|82697.9|82747.9|82697.9|82748.6|82698.6|82747.5|82697.5|25
1623041330000|2021-06-07 04:48:50|82747.8|82697.8|82745.9|82695.9|82747.8|82697.8|82745.3|82695.3|32
1623041340000|2021-06-07 04:49:00|82746|82696|82745.7|82695.7|82746.4|82696.4|82745.7|82695.7|15
1623041350000|2021-06-07 04:49:10|82745.6|82695.6|82745.2|82695.2|82747.2|82697.2|82745.2|82695.2|12
1623041360000|2021-06-07 04:49:20|82745.6|82695.6|82746.7|82696.7|82747.4|82697.4|82744.9|82694.9|21
1623041370000|2021-06-07 04:49:30|82746.9|82696.9|82743|82693|82747.7|82697.7|82743|82693|23
1623041380000|2021-06-07 04:49:40|82742.9|82692.9|82744.1|82694.1|82745.4|82695.4|82742.4|82692.4|32
1623041390000|2021-06-07 04:49:50|82744.2|82694.2|82736.2|82686.2|82747|82697|82735.9|82685.9|38
1623041400000|2021-06-07 04:50:00|82736|82686|82738.2|82688.2|82738.2|82688.2|82735.9|82685.9|25
1623041410000|2021-06-07 04:50:10|82738.6|82688.6|82738.2|82688.2|82738.8|82688.8|82735.9|82685.9|24
1623041420000|2021-06-07 04:50:20|82738.3|82688.3|82733.7|82683.7|82738.4|82688.4|82733.2|82683.2|26
1623041430000|2021-06-07 04:50:30|82733.8|82683.8|82735.1|82685.1|82735.6|82685.6|82733.6|82683.6|23
1623041440000|2021-06-07 04:50:40|82733.2|82683.2|82733.3|82683.3|82735.1|82685.1|82732.7|82682.7|21
1623041450000|2021-06-07 04:50:50|82733.4|82683.4|82733.5|82683.5|82733.6|82683.6|82732.1|82682.1|9
1623041460000|2021-06-07 04:51:00|82733|82683|82737.2|82687.2|82737.3|82687.3|82732.8|82682.8|25
1623041470000|2021-06-07 04:51:10|82737.1|82687.1|82738|82688|82738.1|82688.1|82736.4|82686.4|28
1623041480000|2021-06-07 04:51:20|82738.2|82688.2|82738.3|82688.3|82738.3|82688.3|82737.7|82687.7|18
1623041490000|2021-06-07 04:51:30|82738|82688|82738.5|82688.5|82738.5|82688.5|82737.7|82687.7|21
1623041500000|2021-06-07 04:51:40|82738.1|82688.1|82738.3|82688.3|82738.6|82688.6|82736.6|82686.6|23
1623041510000|2021-06-07 04:51:50|82738.2|82688.2|82738.3|82688.3|82739.1|82689.1|82737.8|82687.8|25
1623041520000|2021-06-07 04:52:00|82738.4|82688.4|82737.9|82687.9|82739.6|82689.6|82736.8|82686.8|26
1623041530000|2021-06-07 04:52:10|82737.4|82687.4|82738.9|82688.9|82739.5|82689.5|82737.4|82687.4|23
1623041540000|2021-06-07 04:52:20|82739.1|82689.1|82738.9|82688.9|82739.5|82689.5|82738.1|82688.1|18
1623041550000|2021-06-07 04:52:30|82738.8|82688.8|82738.4|82688.4|82738.8|82688.8|82737.5|82687.5|16
1623041560000|2021-06-07 04:52:40|82738.8|82688.8|82738.8|82688.8|82738.9|82688.9|82738.4|82688.4|10
1623041570000|2021-06-07 04:52:50|82738.6|82688.6|82738.7|82688.7|82738.9|82688.9|82738.1|82688.1|14
1623041580000|2021-06-07 04:53:00|82738.6|82688.6|82737.9|82687.9|82739.2|82689.2|82737.4|82687.4|25
1623041590000|2021-06-07 04:53:10|82738.6|82688.6|82740.2|82690.2|82741.5|82691.5|82738.5|82688.5|31
1623041600000|2021-06-07 04:53:20|82740.5|82690.5|82742.1|82692.1|82742.7|82692.7|82740.4|82690.4|20
1623041610000|2021-06-07 04:53:30|82742|82692|82739.3|82689.3|82742.6|82692.6|82739.3|82689.3|29
1623041620000|2021-06-07 04:53:40|82739.4|82689.4|82739.2|82689.2|82740.3|82690.3|82738.8|82688.8|26
1623041630000|2021-06-07 04:53:50|82739.3|82689.3|82739.1|82689.1|82739.6|82689.6|82738.7|82688.7|24
1623041640000|2021-06-07 04:54:00|82738.8|82688.8|82738.5|82688.5|82739.4|82689.4|82738.5|82688.5|17
1623041650000|2021-06-07 04:54:10|82738.8|82688.8|82739.2|82689.2|82739.4|82689.4|82738.5|82688.5|16
1623041660000|2021-06-07 04:54:20|82739.3|82689.3|82739.1|82689.1|82739.8|82689.8|82737.6|82687.6|14
1623041670000|2021-06-07 04:54:30|82739.3|82689.3|82738|82688|82739.8|82689.8|82736.8|82686.8|10
1623041680000|2021-06-07 04:54:40|82738.2|82688.2|82737.9|82687.9|82739.4|82689.4|82737.1|82687.1|18
1623041690000|2021-06-07 04:54:50|82738|82688|82739|82689|82739.3|82689.3|82738|82688|15
1623041700000|2021-06-07 04:55:00|82739.2|82689.2|82738.5|82688.5|82740.1|82690.1|82737.9|82687.9|24
1623041710000|2021-06-07 04:55:10|82738.8|82688.8|82739.1|82689.1|82739.6|82689.6|82738.3|82688.3|20
1623041720000|2021-06-07 04:55:20|82738.7|82688.7|82738.9|82688.9|82739.3|82689.3|82736.8|82686.8|14
1623041730000|2021-06-07 04:55:30|82738.8|82688.8|82738.9|82688.9|82739.4|82689.4|82737.2|82687.2|10
1623041740000|2021-06-07 04:55:40|82739.2|82689.2|82738.7|82688.7|82739.2|82689.2|82737.7|82687.7|14
1623041750000|2021-06-07 04:55:50|82738.9|82688.9|82738.9|82688.9|82739.3|82689.3|82738.6|82688.6|20
1623041760000|2021-06-07 04:56:00|82739|82689|82739.6|82689.6|82739.8|82689.8|82737.9|82687.9|16
1623041770000|2021-06-07 04:56:10|82740.4|82690.4|82742|82692|82742.1|82692.1|82740.4|82690.4|24
1623041780000|2021-06-07 04:56:20|82741.9|82691.9|82740.9|82690.9|82742.3|82692.3|82740.3|82690.3|20
1623041790000|2021-06-07 04:56:30|82740.8|82690.8|82739.1|82689.1|82740.9|82690.9|82738.8|82688.8|14
1623041800000|2021-06-07 04:56:40|82738.8|82688.8|82739.4|82689.4|82739.4|82689.4|82738.8|82688.8|6
1623041810000|2021-06-07 04:56:50|82738.7|82688.7|82738.9|82688.9|82739.3|82689.3|82738.3|82688.3|17
1623041820000|2021-06-07 04:57:00|82739.1|82689.1|82738.8|82688.8|82739.3|82689.3|82738.6|82688.6|9
1623041830000|2021-06-07 04:57:10|82739.5|82689.5|82740.5|82690.5|82740.6|82690.6|82738.3|82688.3|21
1623041840000|2021-06-07 04:57:20|82740.4|82690.4|82743.5|82693.5|82744.6|82694.6|82740.4|82690.4|20
1623041850000|2021-06-07 04:57:30|82743.4|82693.4|82743.9|82693.9|82744.3|82694.3|82743.4|82693.4|8
1623041860000|2021-06-07 04:57:40|82744|82694|82746.1|82696.1|82746.1|82696.1|82743.7|82693.7|18
1623041870000|2021-06-07 04:57:50|82747.4|82697.4|82747.9|82697.9|82748|82698|82746.8|82696.8|17
1623041880000|2021-06-07 04:58:00|82747.8|82697.8|82748.5|82698.5|82748.7|82698.7|82747.8|82697.8|12
1623041890000|2021-06-07 04:58:10|82748.4|82698.4|82748.4|82698.4|82748.5|82698.5|82748.3|82698.3|6
1623041900000|2021-06-07 04:58:20|82748.5|82698.5|82751.5|82701.5|82751.9|82701.9|82748.5|82698.5|21
1623041910000|2021-06-07 04:58:30|82751.4|82701.4|82751.5|82701.5|82751.9|82701.9|82751.4|82701.4|6
1623041920000|2021-06-07 04:58:40|82752|82702|82754.6|82704.6|82755.1|82705.1|82751.6|82701.6|26
1623041930000|2021-06-07 04:58:50|82754.5|82704.5|82754.5|82704.5|82755.1|82705.1|82753.9|82703.9|12
1623041940000|2021-06-07 04:59:00|82754.1|82704.1|82753.1|82703.1|82754.8|82704.8|82752.7|82702.7|13
1623041950000|2021-06-07 04:59:10|82753.2|82703.2|82753.7|82703.7|82754.1|82704.1|82752.8|82702.8|15
1623041960000|2021-06-07 04:59:20|82753.5|82703.5|82753|82703|82754|82704|82752.9|82702.9|17
1623041970000|2021-06-07 04:59:30|82752.6|82702.6|82753.3|82703.3|82753.7|82703.7|82752.4|82702.4|20
1623041980000|2021-06-07 04:59:40|82753|82703|82753.9|82703.9|82753.9|82703.9|82752.6|82702.6|16
1623041990000|2021-06-07 04:59:50|82753.5|82703.5|82752.8|82702.8|82753.5|82703.5|82752.6|82702.6|26
1623042000000|2021-06-07 05:00:00|82752.9|82702.9|82749.7|82699.7|82753.4|82703.4|82749.7|82699.7|41
1623042010000|2021-06-07 05:00:10|82750|82700|82750.7|82700.7|82750.8|82700.8|82749.8|82699.8|45
1623042020000|2021-06-07 05:00:20|82750.6|82700.6|82750.5|82700.5|82750.8|82700.8|82750.1|82700.1|31
1623042030000|2021-06-07 05:00:30|82750.4|82700.4|82751.2|82701.2|82751.4|82701.4|82750.4|82700.4|15
1623042040000|2021-06-07 05:00:40|82750.4|82700.4|82750|82700|82750.9|82700.9|82750|82700|24
1623042050000|2021-06-07 05:00:50|82750.4|82700.4|82750.9|82700.9|82752.3|82702.3|82750.4|82700.4|21
1623042060000|2021-06-07 05:01:00|82751.1|82701.1|82751.6|82701.6|82752|82702|82751.1|82701.1|11
1623042070000|2021-06-07 05:01:10|82751.5|82701.5|82753.4|82703.4|82753.7|82703.7|82750.9|82700.9|38
1623042080000|2021-06-07 05:01:20|82753.6|82703.6|82754.2|82704.2|82754.2|82704.2|82752.2|82702.2|44
1623042090000|2021-06-07 05:01:30|82753.9|82703.9|82754.8|82704.8|82757.7|82707.7|82753.9|82703.9|39
1623042100000|2021-06-07 05:01:40|82756.1|82706.1|82756|82706|82756.1|82706.1|82755|82705|32
1623042110000|2021-06-07 05:01:50|82755.7|82705.7|82757.1|82707.1|82757.8|82707.8|82755.5|82705.5|32
1623042120000|2021-06-07 05:02:00|82756.7|82706.7|82756.6|82706.6|82757.2|82707.2|82755.3|82705.3|31
1623042130000|2021-06-07 05:02:10|82756.8|82706.8|82757.1|82707.1|82757.7|82707.7|82756.5|82706.5|33
1623042140000|2021-06-07 05:02:20|82757.6|82707.6|82758.5|82708.5|82758.5|82708.5|82756.2|82706.2|35
1623042150000|2021-06-07 05:02:30|82758.6|82708.6|82760|82710|82760|82710|82756.1|82706.1|30
1623042160000|2021-06-07 05:02:40|82759.7|82709.7|82760.6|82710.6|82760.6|82710.6|82757.6|82707.6|34
1623042170000|2021-06-07 05:02:50|82758.6|82708.6|82760.3|82710.3|82760.7|82710.7|82758|82708|34
1623042180000|2021-06-07 05:03:00|82758.3|82708.3|82760.7|82710.7|82761|82711|82757.6|82707.6|29
1623042190000|2021-06-07 05:03:10|82760.6|82710.6|82759.7|82709.7|82762.5|82712.5|82758.4|82708.4|41
1623042200000|2021-06-07 05:03:20|82759.4|82709.4|82759.5|82709.5|82761.7|82711.7|82758.4|82708.4|34
1623042210000|2021-06-07 05:03:30|82759.6|82709.6|82759.8|82709.8|82760.2|82710.2|82759.4|82709.4|34
1623042220000|2021-06-07 05:03:40|82759.7|82709.7|82761.5|82711.5|82761.7|82711.7|82759.6|82709.6|31
1623042230000|2021-06-07 05:03:50|82761.4|82711.4|82760.1|82710.1|82761.4|82711.4|82758.4|82708.4|48
1623042240000|2021-06-07 05:04:00|82760.2|82710.2|82760.2|82710.2|82761|82711|82759|82709|39
1623042250000|2021-06-07 05:04:10|82759.9|82709.9|82758.2|82708.2|82760.9|82710.9|82758.2|82708.2|23
1623042260000|2021-06-07 05:04:20|82758.6|82708.6|82758.2|82708.2|82759.2|82709.2|82756.4|82706.4|34
1623042270000|2021-06-07 05:04:30|82758.1|82708.1|82758.6|82708.6|82759.2|82709.2|82757.8|82707.8|16
1623042280000|2021-06-07 05:04:40|82758.8|82708.8|82759.7|82709.7|82759.7|82709.7|82758.8|82708.8|24
1623042290000|2021-06-07 05:04:50|82759.1|82709.1|82762.5|82712.5|82762.5|82712.5|82758.6|82708.6|26
1623042300000|2021-06-07 05:05:00|82762.2|82712.2|82759.8|82709.8|82762.3|82712.3|82759.7|82709.7|25
1623042310000|2021-06-07 05:05:10|82760|82710|82760.5|82710.5|82760.6|82710.6|82759.7|82709.7|22
1623042320000|2021-06-07 05:05:20|82760.4|82710.4|82759.7|82709.7|82760.5|82710.5|82759.4|82709.4|21
1623042330000|2021-06-07 05:05:30|82759.5|82709.5|82759.6|82709.6|82760|82710|82759.2|82709.2|25
1623042340000|2021-06-07 05:05:40|82759.8|82709.8|82757.8|82707.8|82760.6|82710.6|82757.8|82707.8|40
1623042350000|2021-06-07 05:05:50|82758|82708|82758.6|82708.6|82758.8|82708.8|82757.8|82707.8|45
1623042360000|2021-06-07 05:06:00|82758.5|82708.5|82758.8|82708.8|82758.9|82708.9|82757.7|82707.7|46
1623042370000|2021-06-07 05:06:10|82758.9|82708.9|82759.4|82709.4|82759.5|82709.5|82758.5|82708.5|35
1623042380000|2021-06-07 05:06:20|82759.7|82709.7|82759.4|82709.4|82760.2|82710.2|82759.4|82709.4|31
1623042390000|2021-06-07 05:06:30|82759.5|82709.5|82760.5|82710.5|82760.9|82710.9|82759.2|82709.2|25
1623042400000|2021-06-07 05:06:40|82760.6|82710.6|82762.6|82712.6|82762.8|82712.8|82760.3|82710.3|31
1623042410000|2021-06-07 05:06:50|82762.4|82712.4|82763.5|82713.5|82763.9|82713.9|82762.4|82712.4|39
1623042420000|2021-06-07 05:07:00|82763.2|82713.2|82762.4|82712.4|82763.7|82713.7|82762.4|82712.4|31
1623042430000|2021-06-07 05:07:10|82763.1|82713.1|82763.2|82713.2|82763.7|82713.7|82762.9|82712.9|15
1623042440000|2021-06-07 05:07:20|82763.7|82713.7|82764.4|82714.4|82764.4|82714.4|82763.3|82713.3|10
1623042450000|2021-06-07 05:07:30|82764|82714|82764.3|82714.3|82767|82717|82763.1|82713.1|40
1623042460000|2021-06-07 05:07:40|82764.2|82714.2|82764.9|82714.9|82764.9|82714.9|82763.9|82713.9|32
1623042470000|2021-06-07 05:07:50|82764.6|82714.6|82763.6|82713.6|82764.7|82714.7|82763.6|82713.6|40
1623042480000|2021-06-07 05:08:00|82763.7|82713.7|82764|82714|82764.7|82714.7|82763.6|82713.6|31
1623042490000|2021-06-07 05:08:10|82763.8|82713.8|82764|82714|82764.3|82714.3|82763.7|82713.7|27
1623042500000|2021-06-07 05:08:20|82763.9|82713.9|82764.3|82714.3|82764.4|82714.4|82763.3|82713.3|37
1623042510000|2021-06-07 05:08:30|82764|82714|82763.9|82713.9|82764.7|82714.7|82763.5|82713.5|33
1623042520000|2021-06-07 05:08:40|82764.4|82714.4|82764.2|82714.2|82765.2|82715.2|82763.8|82713.8|31
1623042530000|2021-06-07 05:08:50|82764.5|82714.5|82763.7|82713.7|82764.7|82714.7|82763.4|82713.4|35
1623042540000|2021-06-07 05:09:00|82763.6|82713.6|82763.7|82713.7|82764.5|82714.5|82763.6|82713.6|23
1623042550000|2021-06-07 05:09:10|82763.6|82713.6|82760.7|82710.7|82763.9|82713.9|82759.3|82709.3|40
1623042560000|2021-06-07 05:09:20|82760.5|82710.5|82763.8|82713.8|82764.7|82714.7|82760.5|82710.5|44
1623042570000|2021-06-07 05:09:30|82764|82714|82764|82714|82764.9|82714.9|82763.6|82713.6|27
1623042580000|2021-06-07 05:09:40|82764.3|82714.3|82763.7|82713.7|82764.3|82714.3|82763.4|82713.4|16
1623042590000|2021-06-07 05:09:50|82763.5|82713.5|82764.2|82714.2|82764.6|82714.6|82763.5|82713.5|25
1623042600000|2021-06-07 05:10:00|82764.4|82714.4|82764.1|82714.1|82764.5|82714.5|82762.9|82712.9|21
1623042610000|2021-06-07 05:10:10|82763.9|82713.9|82763.9|82713.9|82764.8|82714.8|82763.8|82713.8|28
1623042620000|2021-06-07 05:10:20|82764.1|82714.1|82763.8|82713.8|82764.5|82714.5|82763.3|82713.3|22
1623042630000|2021-06-07 05:10:30|82764|82714|82763.7|82713.7|82764|82714|82762.9|82712.9|21
1623042640000|2021-06-07 05:10:40|82763.8|82713.8|82763.3|82713.3|82763.9|82713.9|82763.3|82713.3|19
1623042650000|2021-06-07 05:10:50|82763.2|82713.2|82763.8|82713.8|82764.7|82714.7|82762.7|82712.7|24
1623042660000|2021-06-07 05:11:00|82764.3|82714.3|82763.7|82713.7|82764.4|82714.4|82763.3|82713.3|27
1623042670000|2021-06-07 05:11:10|82763.6|82713.6|82763.8|82713.8|82764.3|82714.3|82763.1|82713.1|29
1623042680000|2021-06-07 05:11:20|82763.6|82713.6|82763.6|82713.6|82764.8|82714.8|82763.6|82713.6|27
1623042690000|2021-06-07 05:11:30|82764|82714|82766.6|82716.6|82766.9|82716.9|82764|82714|34
1623042700000|2021-06-07 05:11:40|82766.7|82716.7|82766.8|82716.8|82767.6|82717.6|82763.9|82713.9|36
1623042710000|2021-06-07 05:11:50|82766.9|82716.9|82766.9|82716.9|82767.3|82717.3|82766.7|82716.7|19
1623042720000|2021-06-07 05:12:00|82767|82717|82767.2|82717.2|82767.4|82717.4|82766.8|82716.8|13
1623042730000|2021-06-07 05:12:10|82767.3|82717.3|82767.3|82717.3|82767.6|82717.6|82767|82717|20
1623042740000|2021-06-07 05:12:20|82767.7|82717.7|82767.6|82717.6|82768.3|82718.3|82767.6|82717.6|25
1623042750000|2021-06-07 05:12:30|82767.7|82717.7|82767.8|82717.8|82768.2|82718.2|82766.6|82716.6|26
1623042760000|2021-06-07 05:12:40|82767.7|82717.7|82767.5|82717.5|82767.9|82717.9|82767.3|82717.3|23
1623042770000|2021-06-07 05:12:50|82767.6|82717.6|82771.2|82721.2|82771.2|82721.2|82767.4|82717.4|33
1623042780000|2021-06-07 05:13:00|82770.7|82720.7|82770.8|82720.8|82771.3|82721.3|82770|82720|39
1623042790000|2021-06-07 05:13:10|82770.9|82720.9|82770.5|82720.5|82771|82721|82770.1|82720.1|21
1623042800000|2021-06-07 05:13:20|82770.4|82720.4|82771.6|82721.6|82772.2|82722.2|82770.3|82720.3|28
1623042810000|2021-06-07 05:13:30|82771.4|82721.4|82771.1|82721.1|82772.1|82722.1|82771|82721|32
1623042820000|2021-06-07 05:13:40|82770.9|82720.9|82771.4|82721.4|82772.4|82722.4|82770.9|82720.9|23
1623042830000|2021-06-07 05:13:50|82771.5|82721.5|82771.1|82721.1|82771.9|82721.9|82771|82721|20
1623042840000|2021-06-07 05:14:00|82771|82721|82766.9|82716.9|82771.4|82721.4|82766.7|82716.7|43
1623042850000|2021-06-07 05:14:10|82767.1|82717.1|82768.1|82718.1|82768.1|82718.1|82766.9|82716.9|28
1623042860000|2021-06-07 05:14:20|82768|82718|82768.6|82718.6|82768.7|82718.7|82767.7|82717.7|26
1623042870000|2021-06-07 05:14:30|82768.7|82718.7|82768.2|82718.2|82768.8|82718.8|82767.1|82717.1|24
1623042880000|2021-06-07 05:14:40|82768.4|82718.4|82767.8|82717.8|82768.4|82718.4|82767.5|82717.5|32
1623042890000|2021-06-07 05:14:50|82767.7|82717.7|82768.4|82718.4|82768.8|82718.8|82766.4|82716.4|37
1623042900000|2021-06-07 05:15:00|82768.3|82718.3|82767.5|82717.5|82768.5|82718.5|82767.4|82717.4|31
1623042910000|2021-06-07 05:15:10|82767.9|82717.9|82767.8|82717.8|82768.1|82718.1|82767.4|82717.4|22
1623042920000|2021-06-07 05:15:20|82767.3|82717.3|82769.8|82719.8|82770.7|82720.7|82767.3|82717.3|25
1623042930000|2021-06-07 05:15:30|82769.6|82719.6|82769|82719|82769.7|82719.7|82768.8|82718.8|15
1623042940000|2021-06-07 05:15:40|82768.8|82718.8|82768.8|82718.8|82769.1|82719.1|82768.7|82718.7|10
1623042950000|2021-06-07 05:15:50|82768.7|82718.7|82769.1|82719.1|82770.9|82720.9|82768.5|82718.5|18
1623042960000|2021-06-07 05:16:00|82768.9|82718.9|82769.6|82719.6|82770.1|82720.1|82768.5|82718.5|22
1623042970000|2021-06-07 05:16:10|82769.5|82719.5|82768.8|82718.8|82769.5|82719.5|82768.6|82718.6|13
1623042980000|2021-06-07 05:16:20|82768.9|82718.9|82769.1|82719.1|82770|82720|82768.8|82718.8|26
1623042990000|2021-06-07 05:16:30|82768.9|82718.9|82769|82719|82769.2|82719.2|82768.2|82718.2|21
1623043000000|2021-06-07 05:16:40|82768.9|82718.9|82768.8|82718.8|82768.9|82718.9|82768.2|82718.2|17
1623043010000|2021-06-07 05:16:50|82768.7|82718.7|82769|82719|82769.2|82719.2|82768.5|82718.5|18
1623043020000|2021-06-07 05:17:00|82768.9|82718.9|82777.2|82727.2|82778.2|82728.2|82768.7|82718.7|37
1623043030000|2021-06-07 05:17:10|82777|82727|82777|82727|82778.4|82728.4|82776.9|82726.9|27
1623043040000|2021-06-07 05:17:20|82776.8|82726.8|82774.6|82724.6|82776.8|82726.8|82773.9|82723.9|31
1623043050000|2021-06-07 05:17:30|82774.3|82724.3|82781.1|82731.1|82783|82733|82774.3|82724.3|30
1623043060000|2021-06-07 05:17:40|82780.9|82730.9|82780.4|82730.4|82781.2|82731.2|82780.2|82730.2|15
1623043070000|2021-06-07 05:17:50|82780.3|82730.3|82780.5|82730.5|82780.9|82730.9|82780.1|82730.1|21
1623043080000|2021-06-07 05:18:00|82780.6|82730.6|82782.9|82732.9|82785.4|82735.4|82779.5|82729.5|36
1623043090000|2021-06-07 05:18:10|82783.6|82733.6|82781.1|82731.1|82784.2|82734.2|82780.3|82730.3|50
1623043100000|2021-06-07 05:18:20|82780.8|82730.8|82781|82731|82782|82732|82780.8|82730.8|33
1623043110000|2021-06-07 05:18:30|82780.9|82730.9|82780.2|82730.2|82781.7|82731.7|82780|82730|23
1623043120000|2021-06-07 05:18:40|82780.1|82730.1|82779.7|82729.7|82780.5|82730.5|82779.4|82729.4|19
1623043130000|2021-06-07 05:18:50|82780.2|82730.2|82779.3|82729.3|82780.4|82730.4|82779.1|82729.1|34
1623043140000|2021-06-07 05:19:00|82779.4|82729.4|82779.1|82729.1|82779.8|82729.8|82778.4|82728.4|18
1623043150000|2021-06-07 05:19:10|82779.2|82729.2|82779|82729|82779.3|82729.3|82778.8|82728.8|14
1623043160000|2021-06-07 05:19:20|82779.2|82729.2|82780.2|82730.2|82780.3|82730.3|82778.9|82728.9|24
1623043170000|2021-06-07 05:19:30|82780|82730|82779.8|82729.8|82780.4|82730.4|82779.7|82729.7|12
1623043180000|2021-06-07 05:19:40|82780.3|82730.3|82781.2|82731.2|82781.2|82731.2|82779.5|82729.5|26
1623043190000|2021-06-07 05:19:50|82780.8|82730.8|82780.6|82730.6|82781.7|82731.7|82780|82730|29
1623043200000|2021-06-07 05:20:00|82780.8|82730.8|82780.5|82730.5|82780.9|82730.9|82780.2|82730.2|20
1623043210000|2021-06-07 05:20:10|82780.6|82730.6|82780.1|82730.1|82780.9|82730.9|82779.9|82729.9|18
1623043220000|2021-06-07 05:20:20|82780|82730|82779.6|82729.6|82780|82730|82779.4|82729.4|22
1623043230000|2021-06-07 05:20:30|82779.5|82729.5|82779.2|82729.2|82780|82730|82779.1|82729.1|24
1623043240000|2021-06-07 05:20:40|82779.4|82729.4|82778.8|82728.8|82780.2|82730.2|82778.8|82728.8|21
1623043250000|2021-06-07 05:20:50|82778.7|82728.7|82780.1|82730.1|82780.5|82730.5|82778.5|82728.5|38
1623043260000|2021-06-07 05:21:00|82780.2|82730.2|82780.7|82730.7|82780.7|82730.7|82778.8|82728.8|27
1623043270000|2021-06-07 05:21:10|82780.8|82730.8|82778.4|82728.4|82780.8|82730.8|82777.8|82727.8|32
1623043280000|2021-06-07 05:21:20|82778.7|82728.7|82779.2|82729.2|82779.5|82729.5|82777.8|82727.8|42
1623043290000|2021-06-07 05:21:30|82779.4|82729.4|82778.1|82728.1|82779.6|82729.6|82778.1|82728.1|21
1623043300000|2021-06-07 05:21:40|82777.8|82727.8|82778.4|82728.4|82778.9|82728.9|82777.8|82727.8|19
1623043310000|2021-06-07 05:21:50|82778.5|82728.5|82777.7|82727.7|82778.8|82728.8|82777.3|82727.3|24
1623043320000|2021-06-07 05:22:00|82777.6|82727.6|82778.2|82728.2|82779|82729|82777.6|82727.6|36
1623043330000|2021-06-07 05:22:10|82778.1|82728.1|82777.4|82727.4|82779.1|82729.1|82777.3|82727.3|24
1623043340000|2021-06-07 05:22:20|82777.3|82727.3|82778.4|82728.4|82779.3|82729.3|82777.2|82727.2|29
1623043350000|2021-06-07 05:22:30|82778.3|82728.3|82778.7|82728.7|82779.4|82729.4|82777.1|82727.1|37
1623043360000|2021-06-07 05:22:40|82779.2|82729.2|82777|82727|82779.2|82729.2|82777|82727|31
1623043370000|2021-06-07 05:22:50|82777.6|82727.6|82778.9|82728.9|82779.1|82729.1|82776.8|82726.8|35
1623043380000|2021-06-07 05:23:00|82778.8|82728.8|82781.8|82731.8|82782|82732|82777.8|82727.8|47
1623043390000|2021-06-07 05:23:10|82781|82731|82778.1|82728.1|82782.6|82732.6|82777|82727|48
1623043400000|2021-06-07 05:23:20|82778.2|82728.2|82777.3|82727.3|82778.3|82728.3|82776.6|82726.6|29
1623043410000|2021-06-07 05:23:30|82777.2|82727.2|82778|82728|82778.3|82728.3|82776.3|82726.3|33
1623043420000|2021-06-07 05:23:40|82777.9|82727.9|82777.8|82727.8|82778.3|82728.3|82776.9|82726.9|30
1623043430000|2021-06-07 05:23:50|82777|82727|82778.1|82728.1|82778.7|82728.7|82776.8|82726.8|40
1623043440000|2021-06-07 05:24:00|82778|82728|82777.9|82727.9|82779.3|82729.3|82777.2|82727.2|45
1623043450000|2021-06-07 05:24:10|82778.3|82728.3|82777.2|82727.2|82778.8|82728.8|82775.8|82725.8|38
1623043460000|2021-06-07 05:24:20|82777.3|82727.3|82775.3|82725.3|82777.5|82727.5|82774.7|82724.7|42
1623043470000|2021-06-07 05:24:30|82775.4|82725.4|82776.5|82726.5|82776.5|82726.5|82775.4|82725.4|23
1623043480000|2021-06-07 05:24:40|82776.4|82726.4|82776.2|82726.2|82776.5|82726.5|82775.6|82725.6|28
1623043490000|2021-06-07 05:24:50|82776.4|82726.4|82776.4|82726.4|82776.9|82726.9|82774.3|82724.3|25
1623043500000|2021-06-07 05:25:00|82775.9|82725.9|82775.5|82725.5|82777.1|82727.1|82775.2|82725.2|27
1623043510000|2021-06-07 05:25:10|82775.2|82725.2|82775.2|82725.2|82776.5|82726.5|82774.9|82724.9|37
1623043520000|2021-06-07 05:25:20|82775.4|82725.4|82776.1|82726.1|82776.1|82726.1|82774.6|82724.6|42
1623043530000|2021-06-07 05:25:30|82775.9|82725.9|82775|82725|82776.4|82726.4|82774.7|82724.7|28
1623043540000|2021-06-07 05:25:40|82775.4|82725.4|82776|82726|82776.3|82726.3|82773.7|82723.7|32
1623043550000|2021-06-07 05:25:50|82775.6|82725.6|82779.9|82729.9|82780.5|82730.5|82774.6|82724.6|40
1623043560000|2021-06-07 05:26:00|82779.7|82729.7|82778.4|82728.4|82779.8|82729.8|82778|82728|47
1623043570000|2021-06-07 05:26:10|82778.7|82728.7|82779|82729|82779.1|82729.1|82777.9|82727.9|47
1623043580000|2021-06-07 05:26:20|82779.2|82729.2|82779.2|82729.2|82779.2|82729.2|82778|82728|41
1623043590000|2021-06-07 05:26:30|82779|82729|82778.7|82728.7|82779.2|82729.2|82777.1|82727.1|47
1623043600000|2021-06-07 05:26:40|82778|82728|82777.8|82727.8|82778.6|82728.6|82777.3|82727.3|58
1623043610000|2021-06-07 05:26:50|82777.6|82727.6|82777.8|82727.8|82778.2|82728.2|82776.6|82726.6|49
1623043620000|2021-06-07 05:27:00|82777.6|82727.6|82778.4|82728.4|82778.4|82728.4|82777.1|82727.1|38
1623043630000|2021-06-07 05:27:10|82778.2|82728.2|82782.4|82732.4|82782.7|82732.7|82777.7|82727.7|35
1623043640000|2021-06-07 05:27:20|82782|82732|82782|82732|82783.2|82733.2|82781|82731|44
1623043650000|2021-06-07 05:27:30|82781.6|82731.6|82780.7|82730.7|82782.4|82732.4|82780.7|82730.7|36
1623043660000|2021-06-07 05:27:40|82780.8|82730.8|82782|82732|82782.6|82732.6|82780.8|82730.8|47
1623043670000|2021-06-07 05:27:50|82782.2|82732.2|82782.3|82732.3|82783.1|82733.1|82781.9|82731.9|39
1623043680000|2021-06-07 05:28:00|82782.4|82732.4|82782.2|82732.2|82782.8|82732.8|82781.9|82731.9|28
1623043690000|2021-06-07 05:28:10|82782.3|82732.3|82782|82732|82782.6|82732.6|82781.6|82731.6|32
1623043700000|2021-06-07 05:28:20|82782.1|82732.1|82784.2|82734.2|82784.7|82734.7|82781.9|82731.9|34
1623043710000|2021-06-07 05:28:30|82784.4|82734.4|82785.5|82735.5|82786.6|82736.6|82784.4|82734.4|39
1623043720000|2021-06-07 05:28:40|82785.6|82735.6|82787.3|82737.3|82787.4|82737.4|82785.6|82735.6|60
1623043730000|2021-06-07 05:28:50|82787|82737|82788.1|82738.1|82789.3|82739.3|82786.7|82736.7|58
1623043740000|2021-06-07 05:29:00|82788.7|82738.7|82786.7|82736.7|82788.7|82738.7|82786|82736|55
1623043750000|2021-06-07 05:29:10|82786.8|82736.8|82787.5|82737.5|82787.9|82737.9|82785.8|82735.8|31
1623043760000|2021-06-07 05:29:20|82787.4|82737.4|82788.6|82738.6|82788.7|82738.7|82787.3|82737.3|20
1623043770000|2021-06-07 05:29:30|82788.7|82738.7|82789.7|82739.7|82789.7|82739.7|82788.5|82738.5|22
1623043780000|2021-06-07 05:29:40|82789.6|82739.6|82789.6|82739.6|82789.8|82739.8|82789.2|82739.2|20
1623043790000|2021-06-07 05:29:50|82789.7|82739.7|82789.8|82739.8|82789.8|82739.8|82788.8|82738.8|17
1623043800000|2021-06-07 05:30:00|82789.6|82739.6|82789.3|82739.3|82789.6|82739.6|82789.1|82739.1|24
1623043810000|2021-06-07 05:30:10|82789.7|82739.7|82793.3|82743.3|82795.7|82745.7|82789.1|82739.1|36
1623043820000|2021-06-07 05:30:20|82793.8|82743.8|82794|82744|82794.5|82744.5|82793|82743|39
1623043830000|2021-06-07 05:30:30|82793.7|82743.7|82795.8|82745.8|82796.4|82746.4|82793.4|82743.4|52
1623043840000|2021-06-07 05:30:40|82795.7|82745.7|82796.3|82746.3|82796.6|82746.6|82794.6|82744.6|44
1623043850000|2021-06-07 05:30:50|82796.1|82746.1|82796.3|82746.3|82796.5|82746.5|82795|82745|55
1623043860000|2021-06-07 05:31:00|82796.2|82746.2|82795.1|82745.1|82796.3|82746.3|82794.6|82744.6|40
1623043870000|2021-06-07 05:31:10|82794.8|82744.8|82794.2|82744.2|82795.4|82745.4|82793.3|82743.3|62
1623043880000|2021-06-07 05:31:20|82794.1|82744.1|82795.2|82745.2|82795.7|82745.7|82793.9|82743.9|65
1623043890000|2021-06-07 05:31:30|82795.4|82745.4|82796.9|82746.9|82797.6|82747.6|82793.7|82743.7|72
1623043900000|2021-06-07 05:31:40|82795.6|82745.6|82796.6|82746.6|82797|82747|82795.3|82745.3|72
1623043910000|2021-06-07 05:31:50|82796.4|82746.4|82796.1|82746.1|82797.1|82747.1|82795.7|82745.7|63
1623043920000|2021-06-07 05:32:00|82796|82746|82796.2|82746.2|82797.6|82747.6|82795.4|82745.4|67
1623043930000|2021-06-07 05:32:10|82795.6|82745.6|82795.3|82745.3|82797.6|82747.6|82794.5|82744.5|71
1623043940000|2021-06-07 05:32:20|82794.8|82744.8|82794.3|82744.3|82795.1|82745.1|82793.4|82743.4|59
1623043950000|2021-06-07 05:32:30|82794.5|82744.5|82794.2|82744.2|82795.6|82745.6|82793.6|82743.6|67
1623043960000|2021-06-07 05:32:40|82794.5|82744.5|82796.1|82746.1|82800.3|82750.3|82793.6|82743.6|64
1623043970000|2021-06-07 05:32:50|82792.6|82742.6|82791.1|82741.1|82793.2|82743.2|82790.7|82740.7|34
1623043980000|2021-06-07 05:33:00|82791.7|82741.7|82790.8|82740.8|82791.8|82741.8|82790.8|82740.8|15
1623043990000|2021-06-07 05:33:10|82792.2|82742.2|82794.9|82744.9|82794.9|82744.9|82790.9|82740.9|32
1623044000000|2021-06-07 05:33:20|82795.3|82745.3|82793.7|82743.7|82795.3|82745.3|82793.3|82743.3|24
1623044010000|2021-06-07 05:33:30|82793.3|82743.3|82794.6|82744.6|82795|82745|82792.8|82742.8|46
1623044020000|2021-06-07 05:33:40|82794.8|82744.8|82794.7|82744.7|82795.1|82745.1|82793.9|82743.9|60
1623044030000|2021-06-07 05:33:50|82794.8|82744.8|82797.6|82747.6|82798.7|82748.7|82794.5|82744.5|56
1623044040000|2021-06-07 05:34:00|82796.4|82746.4|82798.2|82748.2|82798.9|82748.9|82796.2|82746.2|52
1623044050000|2021-06-07 05:34:10|82798.1|82748.1|82797.3|82747.3|82798.8|82748.8|82797.1|82747.1|33
1623044060000|2021-06-07 05:34:20|82797.2|82747.2|82796.9|82746.9|82797.2|82747.2|82796.3|82746.3|23
1623044070000|2021-06-07 05:34:30|82796.8|82746.8|82795.2|82745.2|82796.8|82746.8|82794.6|82744.6|40
1623044080000|2021-06-07 05:34:40|82794.8|82744.8|82795.1|82745.1|82795.3|82745.3|82793.9|82743.9|34
1623044090000|2021-06-07 05:34:50|82795.2|82745.2|82795.1|82745.1|82795.7|82745.7|82794.6|82744.6|26
1623044100000|2021-06-07 05:35:00|82794.9|82744.9|82796|82746|82797|82747|82794.3|82744.3|40
1623044110000|2021-06-07 05:35:10|82795.8|82745.8|82794.9|82744.9|82795.9|82745.9|82794.5|82744.5|31
1623044120000|2021-06-07 05:35:20|82795|82745|82798.2|82748.2|82798.2|82748.2|82794.6|82744.6|34
1623044130000|2021-06-07 05:35:30|82798.1|82748.1|82798.4|82748.4|82798.8|82748.8|82796.4|82746.4|51
1623044140000|2021-06-07 05:35:40|82798.3|82748.3|82798.6|82748.6|82799.2|82749.2|82797.6|82747.6|24
1623044150000|2021-06-07 05:35:50|82798.3|82748.3|82798.6|82748.6|82799.2|82749.2|82798.2|82748.2|34
1623044160000|2021-06-07 05:36:00|82798.7|82748.7|82797.3|82747.3|82799.3|82749.3|82796.4|82746.4|26
1623044170000|2021-06-07 05:36:10|82797.2|82747.2|82797.8|82747.8|82798.8|82748.8|82795.5|82745.5|38
1623044180000|2021-06-07 05:36:20|82797.9|82747.9|82797.9|82747.9|82800.4|82750.4|82797.5|82747.5|31
1623044190000|2021-06-07 05:36:30|82797.5|82747.5|82797.5|82747.5|82798.2|82748.2|82797.5|82747.5|23
1623044200000|2021-06-07 05:36:40|82797.4|82747.4|82799|82749|82799.6|82749.6|82797.4|82747.4|33
1623044210000|2021-06-07 05:36:50|82799.1|82749.1|82798.5|82748.5|82799.1|82749.1|82798.4|82748.4|27
1623044220000|2021-06-07 05:37:00|82798.6|82748.6|82798.5|82748.5|82799.3|82749.3|82798.3|82748.3|24
1623044230000|2021-06-07 05:37:10|82798.6|82748.6|82797|82747|82798.9|82748.9|82796.7|82746.7|36
1623044240000|2021-06-07 05:37:20|82797.1|82747.1|82798.3|82748.3|82799.3|82749.3|82797.1|82747.1|25
1623044250000|2021-06-07 05:37:30|82798.4|82748.4|82798|82748|82798.7|82748.7|82797.7|82747.7|36
1623044260000|2021-06-07 05:37:40|82798.2|82748.2|82797.7|82747.7|82799.7|82749.7|82797.7|82747.7|25
1623044270000|2021-06-07 05:37:50|82797.9|82747.9|82798|82748|82798.3|82748.3|82797.7|82747.7|26
1623044280000|2021-06-07 05:38:00|82798.1|82748.1|82797|82747|82798.3|82748.3|82796.3|82746.3|31
1623044290000|2021-06-07 05:38:10|82796.7|82746.7|82790.3|82740.3|82797|82747|82790.3|82740.3|46
1623044300000|2021-06-07 05:38:20|82791.2|82741.2|82794.4|82744.4|82795.4|82745.4|82790.8|82740.8|43
1623044310000|2021-06-07 05:38:30|82794.5|82744.5|82794.7|82744.7|82794.8|82744.8|82794.2|82744.2|13
1623044320000|2021-06-07 05:38:40|82794.8|82744.8|82793.5|82743.5|82794.9|82744.9|82791.9|82741.9|24
1623044330000|2021-06-07 05:38:50|82793.6|82743.6|82795|82745|82796.9|82746.9|82793.6|82743.6|19
1623044340000|2021-06-07 05:39:00|82794.5|82744.5|82793.7|82743.7|82795.1|82745.1|82793.1|82743.1|25
1623044350000|2021-06-07 05:39:10|82793.4|82743.4|82792.9|82742.9|82793.7|82743.7|82792.8|82742.8|21
1623044360000|2021-06-07 05:39:20|82793|82743|82793.8|82743.8|82794.3|82744.3|82792.7|82742.7|23
1623044370000|2021-06-07 05:39:30|82793.6|82743.6|82794.3|82744.3|82794.4|82744.4|82793.5|82743.5|27
1623044380000|2021-06-07 05:39:40|82794|82744|82793.7|82743.7|82794.8|82744.8|82792.9|82742.9|18
1623044390000|2021-06-07 05:39:50|82794.3|82744.3|82793.3|82743.3|82794.4|82744.4|82792.8|82742.8|29
1623044400000|2021-06-07 05:40:00|82793.4|82743.4|82796.5|82746.5|82798.7|82748.7|82793.4|82743.4|34
1623044410000|2021-06-07 05:40:10|82796.6|82746.6|82795|82745|82801.2|82751.2|82794.3|82744.3|37
1623044420000|2021-06-07 05:40:20|82795.5|82745.5|82796.9|82746.9|82797.4|82747.4|82795.1|82745.1|31
1623044430000|2021-06-07 05:40:30|82797|82747|82797|82747|82797.7|82747.7|82795|82745|26
1623044440000|2021-06-07 05:40:40|82796.7|82746.7|82795.5|82745.5|82798.8|82748.8|82795.5|82745.5|16
1623044450000|2021-06-07 05:40:50|82796|82746|82795|82745|82796.4|82746.4|82794.9|82744.9|21
1623044460000|2021-06-07 05:41:00|82795.2|82745.2|82798.2|82748.2|82798.2|82748.2|82794.9|82744.9|25
1623044470000|2021-06-07 05:41:10|82797.7|82747.7|82795|82745|82797.7|82747.7|82793.8|82743.8|22
1623044480000|2021-06-07 05:41:20|82794.7|82744.7|82794.1|82744.1|82796.6|82746.6|82793.6|82743.6|15
1623044490000|2021-06-07 05:41:30|82794.2|82744.2|82795.5|82745.5|82797.6|82747.6|82794.1|82744.1|26
1623044500000|2021-06-07 05:41:40|82795.6|82745.6|82795.8|82745.8|82796.4|82746.4|82795.2|82745.2|23
1623044510000|2021-06-07 05:41:50|82795.9|82745.9|82795.1|82745.1|82796.1|82746.1|82794.4|82744.4|19
1623044520000|2021-06-07 05:42:00|82794.5|82744.5|82794.5|82744.5|82794.9|82744.9|82794|82744|24
1623044530000|2021-06-07 05:42:10|82794.2|82744.2|82795.1|82745.1|82797|82747|82793.8|82743.8|32
1623044540000|2021-06-07 05:42:20|82795.7|82745.7|82793|82743|82795.7|82745.7|82792.7|82742.7|30
1623044550000|2021-06-07 05:42:30|82793.3|82743.3|82793.6|82743.6|82794.1|82744.1|82792.3|82742.3|26
1623044560000|2021-06-07 05:42:40|82793.1|82743.1|82791.2|82741.2|82793.4|82743.4|82791|82741|29
1623044570000|2021-06-07 05:42:50|82791.1|82741.1|82791.2|82741.2|82791.6|82741.6|82791.1|82741.1|23
1623044580000|2021-06-07 05:43:00|82791.3|82741.3|82789.1|82739.1|82791.4|82741.4|82788.9|82738.9|17
1623044590000|2021-06-07 05:43:10|82789.7|82739.7|82788.8|82738.8|82789.8|82739.8|82788.4|82738.4|33
1623044600000|2021-06-07 05:43:20|82788.7|82738.7|82789.2|82739.2|82789.5|82739.5|82786.2|82736.2|37
1623044610000|2021-06-07 05:43:30|82789.7|82739.7|82788.2|82738.2|82789.7|82739.7|82787.6|82737.6|34
1623044620000|2021-06-07 05:43:40|82788.5|82738.5|82788.9|82738.9|82788.9|82738.9|82787.9|82737.9|16
1623044630000|2021-06-07 05:43:50|82789.2|82739.2|82788.4|82738.4|82789.4|82739.4|82787.3|82737.3|42
1623044640000|2021-06-07 05:44:00|82788.9|82738.9|82788.5|82738.5|82788.9|82738.9|82787.3|82737.3|33
1623044650000|2021-06-07 05:44:10|82787.6|82737.6|82787.6|82737.6|82789.7|82739.7|82785.9|82735.9|42
1623044660000|2021-06-07 05:44:20|82787.7|82737.7|82789.3|82739.3|82789.3|82739.3|82787.5|82737.5|21
1623044670000|2021-06-07 05:44:30|82789.1|82739.1|82787.7|82737.7|82789.4|82739.4|82787.7|82737.7|31
1623044680000|2021-06-07 05:44:40|82787.6|82737.6|82789.3|82739.3|82789.3|82739.3|82787.3|82737.3|31
1623044690000|2021-06-07 05:44:50|82788.7|82738.7|82788.5|82738.5|82789.2|82739.2|82788.2|82738.2|15
1623044700000|2021-06-07 05:45:00|82788.2|82738.2|82788|82738|82789.3|82739.3|82787|82737|48
1623044710000|2021-06-07 05:45:10|82787.8|82737.8|82789.3|82739.3|82789.5|82739.5|82787.4|82737.4|31
1623044720000|2021-06-07 05:45:20|82789.4|82739.4|82793.3|82743.3|82794.4|82744.4|82788.6|82738.6|47
1623044730000|2021-06-07 05:45:30|82793.8|82743.8|82792.5|82742.5|82793.8|82743.8|82792|82742|37
1623044740000|2021-06-07 05:45:40|82792.4|82742.4|82790.6|82740.6|82792.5|82742.5|82790.6|82740.6|33
1623044750000|2021-06-07 05:45:50|82790.5|82740.5|82796.2|82746.2|82796.8|82746.8|82790.3|82740.3|57
1623044760000|2021-06-07 05:46:00|82796.4|82746.4|82795.9|82745.9|82796.4|82746.4|82795.1|82745.1|46
1623044770000|2021-06-07 05:46:10|82796|82746|82794.7|82744.7|82796.2|82746.2|82794.5|82744.5|33
1623044780000|2021-06-07 05:46:20|82794.8|82744.8|82794.2|82744.2|82794.9|82744.9|82794.2|82744.2|21
1623044790000|2021-06-07 05:46:30|82794.4|82744.4|82794.7|82744.7|82795|82745|82794.2|82744.2|23
1623044800000|2021-06-07 05:46:40|82795.1|82745.1|82794|82744|82795.1|82745.1|82793.2|82743.2|28
1623044810000|2021-06-07 05:46:50|82793.9|82743.9|82793.7|82743.7|82795.6|82745.6|82793.3|82743.3|40
1623044820000|2021-06-07 05:47:00|82794.2|82744.2|82794|82744|82794.4|82744.4|82793|82743|29
1623044830000|2021-06-07 05:47:10|82793.9|82743.9|82793.4|82743.4|82794.5|82744.5|82791.4|82741.4|34
1623044840000|2021-06-07 05:47:20|82793.5|82743.5|82793|82743|82793.9|82743.9|82793|82743|34
1623044850000|2021-06-07 05:47:30|82792.9|82742.9|82796|82746|82796.2|82746.2|82792.3|82742.3|43
1623044860000|2021-06-07 05:47:40|82796.7|82746.7|82796.3|82746.3|82797.2|82747.2|82793.9|82743.9|52
1623044870000|2021-06-07 05:47:50|82796.2|82746.2|82800.8|82750.8|82800.8|82750.8|82796|82746|40
1623044880000|2021-06-07 05:48:00|82800.9|82750.9|82800.4|82750.4|82801.8|82751.8|82800.4|82750.4|33
1623044890000|2021-06-07 05:48:10|82800.5|82750.5|82799.8|82749.8|82801.1|82751.1|82799.8|82749.8|32
1623044900000|2021-06-07 05:48:20|82799.7|82749.7|82799.4|82749.4|82800.3|82750.3|82799.2|82749.2|37
1623044910000|2021-06-07 05:48:30|82799.7|82749.7|82799.8|82749.8|82800|82750|82799|82749|30
1623044920000|2021-06-07 05:48:40|82799.6|82749.6|82800.1|82750.1|82800.5|82750.5|82799.4|82749.4|31
1623044930000|2021-06-07 05:48:50|82800.2|82750.2|82798.8|82748.8|82800.2|82750.2|82798.5|82748.5|33
1623044940000|2021-06-07 05:49:00|82798.9|82748.9|82799.8|82749.8|82800.8|82750.8|82798.9|82748.9|47
1623044950000|2021-06-07 05:49:10|82799.6|82749.6|82800.2|82750.2|82800.8|82750.8|82798.4|82748.4|35
1623044960000|2021-06-07 05:49:20|82800.1|82750.1|82800.2|82750.2|82800.8|82750.8|82799.5|82749.5|31
1623044970000|2021-06-07 05:49:30|82800.6|82750.6|82800.1|82750.1|82801.1|82751.1|82800|82750|24
1623044980000|2021-06-07 05:49:40|82800.5|82750.5|82800.9|82750.9|82801.4|82751.4|82799.6|82749.6|29
1623044990000|2021-06-07 05:49:50|82801.1|82751.1|82801.3|82751.3|82802|82752|82800.4|82750.4|34
1623045000000|2021-06-07 05:50:00|82801.8|82751.8|82799.8|82749.8|82801.9|82751.9|82799.8|82749.8|35
1623045010000|2021-06-07 05:50:10|82799.5|82749.5|82800.6|82750.6|82801.5|82751.5|82799.5|82749.5|24
1623045020000|2021-06-07 05:50:20|82800.8|82750.8|82799.9|82749.9|82801.1|82751.1|82798.8|82748.8|51
1623045030000|2021-06-07 05:50:30|82799.8|82749.8|82798.4|82748.4|82801|82751|82797.8|82747.8|54
1623045040000|2021-06-07 05:50:40|82798.5|82748.5|82799.4|82749.4|82801.6|82751.6|82797.3|82747.3|52
1623045050000|2021-06-07 05:50:50|82799.6|82749.6|82799.1|82749.1|82800.1|82750.1|82798.8|82748.8|52
1623045060000|2021-06-07 05:51:00|82798.9|82748.9|82799.5|82749.5|82799.5|82749.5|82798.6|82748.6|44
1623045070000|2021-06-07 05:51:10|82799.4|82749.4|82799.1|82749.1|82800|82750|82799|82749|23
1623045080000|2021-06-07 05:51:20|82799|82749|82797.5|82747.5|82799.1|82749.1|82796.3|82746.3|43
1623045090000|2021-06-07 05:51:30|82797.4|82747.4|82796.8|82746.8|82798.1|82748.1|82796.7|82746.7|31
1623045100000|2021-06-07 05:51:40|82796.9|82746.9|82799.3|82749.3|82799.9|82749.9|82796.7|82746.7|51
1623045110000|2021-06-07 05:51:50|82799.4|82749.4|82798.6|82748.6|82800.7|82750.7|82797.2|82747.2|43
1623045120000|2021-06-07 05:52:00|82798.4|82748.4|82798.8|82748.8|82799.5|82749.5|82798.1|82748.1|28
1623045130000|2021-06-07 05:52:10|82798.7|82748.7|82799.5|82749.5|82799.6|82749.6|82797.5|82747.5|25
1623045140000|2021-06-07 05:52:20|82799.1|82749.1|82799.7|82749.7|82800.9|82750.9|82798|82748|29
1623045150000|2021-06-07 05:52:30|82800.2|82750.2|82799.7|82749.7|82800.6|82750.6|82797.6|82747.6|49
1623045160000|2021-06-07 05:52:40|82800|82750|82801.2|82751.2|82801.2|82751.2|82798.4|82748.4|33
1623045170000|2021-06-07 05:52:50|82800.5|82750.5|82801.4|82751.4|82802.4|82752.4|82799.4|82749.4|41
1623045180000|2021-06-07 05:53:00|82801|82751|82801.7|82751.7|82804.1|82754.1|82801|82751|48
1623045190000|2021-06-07 05:53:10|82804|82754|82803|82753|82804.1|82754.1|82800.7|82750.7|35
1623045200000|2021-06-07 05:53:20|82802.9|82752.9|82802.7|82752.7|82804.2|82754.2|82802.5|82752.5|27
1623045210000|2021-06-07 05:53:30|82802.4|82752.4|82802.4|82752.4|82803.4|82753.4|82801.4|82751.4|24
1623045220000|2021-06-07 05:53:40|82802.5|82752.5|82801.3|82751.3|82802.8|82752.8|82801.1|82751.1|21
1623045230000|2021-06-07 05:53:50|82803.1|82753.1|82802.6|82752.6|82803.9|82753.9|82801.8|82751.8|19
1623045240000|2021-06-07 05:54:00|82802.8|82752.8|82803.6|82753.6|82803.6|82753.6|82802.3|82752.3|22
1623045250000|2021-06-07 05:54:10|82803.7|82753.7|82802.3|82752.3|82803.9|82753.9|82800.9|82750.9|48
1623045260000|2021-06-07 05:54:20|82802|82752|82801.3|82751.3|82802.9|82752.9|82801.3|82751.3|50
1623045270000|2021-06-07 05:54:30|82801.4|82751.4|82804.1|82754.1|82804.1|82754.1|82800.9|82750.9|63
1623045280000|2021-06-07 05:54:40|82803.7|82753.7|82804|82754|82806.6|82756.6|82803.3|82753.3|27
1623045290000|2021-06-07 05:54:50|82803.6|82753.6|82820.5|82770.5|82822.2|82772.2|82803.6|82753.6|67
1623045300000|2021-06-07 05:55:00|82820.2|82770.2|82816.2|82766.2|82825.7|82775.7|82814.5|82764.5|74
1623045310000|2021-06-07 05:55:10|82816.3|82766.3|82817.3|82767.3|82818.1|82768.1|82813.6|82763.6|57
1623045320000|2021-06-07 05:55:20|82817.2|82767.2|82815|82765|82817.2|82767.2|82814|82764|72
1623045330000|2021-06-07 05:55:30|82814.7|82764.7|82814.1|82764.1|82815.3|82765.3|82812.8|82762.8|69
1623045340000|2021-06-07 05:55:40|82813.9|82763.9|82817|82767|82817|82767|82812.8|82762.8|70
1623045350000|2021-06-07 05:55:50|82816.9|82766.9|82818.3|82768.3|82818.4|82768.4|82815.6|82765.6|71
1623045360000|2021-06-07 05:56:00|82816.8|82766.8|82817.6|82767.6|82824.8|82774.8|82816.1|82766.1|76
1623045370000|2021-06-07 05:56:10|82816.7|82766.7|82813.8|82763.8|82818.8|82768.8|82813.2|82763.2|64
1623045380000|2021-06-07 05:56:20|82813.3|82763.3|82819.5|82769.5|82819.7|82769.7|82812.2|82762.2|50
1623045390000|2021-06-07 05:56:30|82818.5|82768.5|82820.5|82770.5|82827.5|82777.5|82816.4|82766.4|58
1623045400000|2021-06-07 05:56:40|82820.6|82770.6|82819.7|82769.7|82821.2|82771.2|82819.5|82769.5|28
1623045410000|2021-06-07 05:56:50|82820.1|82770.1|82820.8|82770.8|82821.5|82771.5|82819.8|82769.8|25
1623045420000|2021-06-07 05:57:00|82820.6|82770.6|82822.4|82772.4|82822.8|82772.8|82820.6|82770.6|21
1623045430000|2021-06-07 05:57:10|82823|82773|82821.6|82771.6|82823|82773|82821.3|82771.3|40
1623045440000|2021-06-07 05:57:20|82821.8|82771.8|82826.4|82776.4|82832.3|82782.3|82821.5|82771.5|44
1623045450000|2021-06-07 05:57:30|82826.3|82776.3|82823.8|82773.8|82826.9|82776.9|82823.7|82773.7|57
1623045460000|2021-06-07 05:57:40|82824.3|82774.3|82825.7|82775.7|82826.7|82776.7|82824.2|82774.2|50
1623045470000|2021-06-07 05:57:50|82826|82776|82827.7|82777.7|82828.5|82778.5|82824.3|82774.3|58
1623045480000|2021-06-07 05:58:00|82827.5|82777.5|82826.3|82776.3|82827.5|82777.5|82823.7|82773.7|50
1623045490000|2021-06-07 05:58:10|82826.1|82776.1|82822.9|82772.9|82832.5|82782.5|82822.2|82772.2|47
1623045500000|2021-06-07 05:58:20|82824.1|82774.1|82825.2|82775.2|82828.4|82778.4|82823.3|82773.3|49
1623045510000|2021-06-07 05:58:30|82825.3|82775.3|82825.8|82775.8|82826.5|82776.5|82824.4|82774.4|31
1623045520000|2021-06-07 05:58:40|82825.2|82775.2|82825.6|82775.6|82826.6|82776.6|82824.8|82774.8|26
1623045530000|2021-06-07 05:58:50|82825.4|82775.4|82833.3|82783.3|82838.4|82788.4|82824.7|82774.7|52
1623045540000|2021-06-07 05:59:00|82833.9|82783.9|82828.9|82778.9|82833.9|82783.9|82828|82778|46
1623045550000|2021-06-07 05:59:10|82829.1|82779.1|82829|82779|82832.9|82782.9|82825.5|82775.5|54
1623045560000|2021-06-07 05:59:20|82828.6|82778.6|82829.2|82779.2|82831.5|82781.5|82827.2|82777.2|49
1623045570000|2021-06-07 05:59:30|82829|82779|82831.3|82781.3|82835.7|82785.7|82829|82779|53
1623045580000|2021-06-07 05:59:40|82831.1|82781.1|82829.1|82779.1|82832.3|82782.3|82828.2|82778.2|49
1623045590000|2021-06-07 05:59:50|82829.2|82779.2|82838.7|82788.7|82840.6|82790.6|82829.2|82779.2|57
1623045600000|2021-06-07 06:00:00|82838.2|82788.2|82838.9|82788.9|82841.1|82791.1|82835.4|82785.4|63
1623045610000|2021-06-07 06:00:10|82838.7|82788.7|82840.7|82790.7|82852.9|82802.9|82836.4|82786.4|63
1623045620000|2021-06-07 06:00:20|82840.5|82790.5|82839.5|82789.5|82842.3|82792.3|82838.1|82788.1|56
1623045630000|2021-06-07 06:00:30|82839.4|82789.4|82842|82792|82842.1|82792.1|82838.7|82788.7|37
1623045640000|2021-06-07 06:00:40|82840.4|82790.4|82841.7|82791.7|82842.2|82792.2|82838.8|82788.8|52
1623045650000|2021-06-07 06:00:50|82842|82792|82840.2|82790.2|82842.5|82792.5|82840.2|82790.2|47
1623045660000|2021-06-07 06:01:00|82840.3|82790.3|82837|82787|82840.3|82790.3|82836.8|82786.8|37
1623045670000|2021-06-07 06:01:10|82836.8|82786.8|82838.1|82788.1|82838.8|82788.8|82835.6|82785.6|57
1623045680000|2021-06-07 06:01:20|82838|82788|82835.5|82785.5|82838.3|82788.3|82834.4|82784.4|36
1623045690000|2021-06-07 06:01:30|82835.9|82785.9|82835|82785|82836.1|82786.1|82834|82784|39
1623045700000|2021-06-07 06:01:40|82835.3|82785.3|82835|82785|82835.5|82799.1|82821.5|82784.9|41
1623045710000|2021-06-07 06:01:50|82834.5|82784.5|82822.4|82797.4|82834.8|82798.1|82821.7|82784.5|44
1623045720000|2021-06-07 06:02:00|82822.3|82797.3|82823.7|82798.7|82825.3|82800.3|82821.2|82796.2|55
1623045730000|2021-06-07 06:02:10|82823.9|82798.9|82836.8|82786.8|82837.6|82799.5|82823.9|82786.6|37
1623045740000|2021-06-07 06:02:20|82837|82787|82838.3|82788.3|82838.5|82788.5|82836.9|82786.9|23
1623045750000|2021-06-07 06:02:30|82838.2|82788.2|82828.7|82803.7|82843.7|82804.2|82827.4|82786.8|48
1623045760000|2021-06-07 06:02:40|82828.9|82803.9|82839.5|82789.5|82845|82808|82825.9|82789.2|50
1623045770000|2021-06-07 06:02:50|82839.6|82789.6|82840.4|82790.4|82840.6|82800.5|82824.9|82788.4|32
1623045780000|2021-06-07 06:03:00|82840.5|82790.5|82828|82803|82843.5|82806.8|82824.5|82788.9|50
1623045790000|2021-06-07 06:03:10|82827.3|82802.3|82822.5|82797.5|82841.3|82802.7|82822.4|82785.3|54
1623045800000|2021-06-07 06:03:20|82822.6|82797.6|82823.3|82798.3|82823.5|82798.5|82820.9|82795.9|28
1623045810000|2021-06-07 06:03:30|82823.9|82798.9|82819.8|82794.8|82834.7|82799.3|82819.8|82783.1|37
1623045820000|2021-06-07 06:03:40|82819.6|82794.6|82837.1|82787.1|82838.6|82801|82819.3|82785.9|40
1623045830000|2021-06-07 06:03:50|82837|82787|82831.8|82781.8|82837|82795.7|82819.5|82781.7|38
1623045840000|2021-06-07 06:04:00|82831.7|82781.7|82830.1|82780.1|82832.7|82782.7|82829.3|82779.3|21
1623045850000|2021-06-07 06:04:10|82829.9|82779.9|82828.8|82778.8|82830.9|82791.1|82816.1|82777.8|29
1623045860000|2021-06-07 06:04:20|82829.1|82779.1|82826.8|82776.8|82829.6|82788.3|82812.4|82775.6|30
1623045870000|2021-06-07 06:04:30|82826|82776|82828.9|82778.9|82829.9|82779.9|82826|82776|34
1623045880000|2021-06-07 06:04:40|82829.3|82779.3|82825.7|82775.7|82830.2|82780.2|82825.6|82775.6|22
1623045890000|2021-06-07 06:04:50|82825.5|82775.5|82820.3|82795.3|82833.9|82795.4|82819|82774.1|36
1623045900000|2021-06-07 06:05:00|82819.1|82794.1|82832.4|82782.4|82832.8|82794.5|82819.1|82780|38
1623045910000|2021-06-07 06:05:10|82832.9|82782.9|82823.1|82798.1|82835.2|82798.1|82822.1|82781.8|32
1623045920000|2021-06-07 06:05:20|82822.8|82797.8|82834|82784|82836.2|82797.8|82822.8|82784|36
1623045930000|2021-06-07 06:05:30|82833.9|82783.9|82836.4|82786.4|82836.4|82786.4|82833.6|82783.6|32
1623045940000|2021-06-07 06:05:40|82836.5|82786.5|82832.8|82782.8|82836.9|82786.9|82832.1|82782.1|29
1623045950000|2021-06-07 06:05:50|82832.7|82782.7|82832.1|82782.1|82833.1|82783.1|82831.6|82781.6|37
1623045960000|2021-06-07 06:06:00|82832.6|82782.6|82831.7|82781.7|82832.6|82782.6|82830.4|82780.4|26
1623045970000|2021-06-07 06:06:10|82831.6|82781.6|82834.8|82784.8|82835.5|82785.5|82831.6|82781.6|33
1623045980000|2021-06-07 06:06:20|82835.3|82785.3|82818.7|82793.7|82835.3|82796.2|82818.3|82783.6|25
1623045990000|2021-06-07 06:06:30|82819.2|82794.2|82820.9|82795.9|82822.7|82797.7|82819.2|82794.2|43
1623046000000|2021-06-07 06:06:40|82821|82796|82837.4|82787.4|82838|82798.1|82821|82785.1|37
1623046010000|2021-06-07 06:06:50|82837.1|82787.1|82832.2|82782.2|82837.4|82787.4|82832|82782|36
1623046020000|2021-06-07 06:07:00|82831.9|82781.9|82832.1|82782.1|82832.4|82782.4|82831.5|82781.5|23
1623046030000|2021-06-07 06:07:10|82831.9|82781.9|82816.4|82791.4|82832.5|82793|82814.9|82780.4|37
1623046040000|2021-06-07 06:07:20|82816.2|82791.2|82816.1|82791.1|82817.4|82792.4|82815.8|82790.8|41
1623046050000|2021-06-07 06:07:30|82815.9|82790.9|82813.5|82788.5|82817.3|82792.3|82813.4|82788.4|36
1623046060000|2021-06-07 06:07:40|82813.7|82788.7|82834|82784|82834.8|82797.1|82811.5|82775.4|42
1623046070000|2021-06-07 06:07:50|82834.4|82784.4|82817.5|82792.5|82834.4|82797.1|82816.9|82784.2|37
1623046080000|2021-06-07 06:08:00|82817.1|82792.1|82818.7|82793.7|82830|82793.7|82815.7|82778.2|34
1623046090000|2021-06-07 06:08:10|82819|82794|82821.7|82796.7|82823.2|82798.2|82818|82793|37
1623046100000|2021-06-07 06:08:20|82822.2|82797.2|82820.9|82795.9|82822.8|82797.8|82819.9|82794.9|31
1623046110000|2021-06-07 06:08:30|82821|82796|82831.2|82781.2|82831.3|82796|82817.1|82779.7|36
1623046120000|2021-06-07 06:08:40|82831.3|82781.3|82821.7|82796.7|82831.7|82797|82817.9|82780.2|23
1623046130000|2021-06-07 06:08:50|82821.9|82796.9|82823.8|82798.8|82824.1|82799.1|82821.8|82796.8|25
1623046140000|2021-06-07 06:09:00|82837.1|82787.1|82836.6|82786.6|82837.2|82787.2|82836|82786|15
1623046150000|2021-06-07 06:09:10|82836.2|82786.2|82825.6|82800.6|82836.2|82800.8|82824|82786.2|19
1623046160000|2021-06-07 06:09:20|82826|82801|82825.1|82800.1|82826|82801|82823.7|82798.7|19
1623046170000|2021-06-07 06:09:30|82825.2|82800.2|82825.7|82800.7|82825.7|82800.7|82823.6|82798.6|20
1623046180000|2021-06-07 06:09:40|82825.3|82800.3|82837.9|82787.9|82838.4|82800.3|82825.3|82786.9|24
1623046190000|2021-06-07 06:09:50|82837.8|82787.8|82830.5|82805.5|82842.8|82806.6|82822.9|82786.6|43
1623046200000|2021-06-07 06:10:00|82831.1|82806.1|82844.6|82794.6|82844.6|82806.4|82830.9|82792.6|40
1623046210000|2021-06-07 06:10:10|82844.5|82794.5|82848.6|82798.6|82848.6|82811.4|82830.8|82794.3|51
1623046220000|2021-06-07 06:10:20|82847.8|82797.8|82844.2|82794.2|82848.2|82811|82829.6|82793.3|39
1623046230000|2021-06-07 06:10:30|82841.1|82791.1|82837.7|82787.7|82841.7|82804|82825.5|82786.6|43
1623046240000|2021-06-07 06:10:40|82838|82788|82844.4|82794.4|82845.1|82807.3|82828.5|82787.8|48
1623046250000|2021-06-07 06:10:50|82844.3|82794.3|82847.4|82797.4|82850.4|82810.9|82833.8|82793.7|45
1623046260000|2021-06-07 06:11:00|82846.9|82796.9|82833.3|82808.3|82846.9|82809.7|82832.8|82795|45
1623046270000|2021-06-07 06:11:10|82833|82808|82833.4|82808.4|82834.6|82809.6|82833|82808|29
1623046280000|2021-06-07 06:11:20|82833|82808|82833.1|82808.1|82846.1|82808.5|82828.8|82791.8|35
1623046290000|2021-06-07 06:11:30|82832.7|82807.7|82828.2|82803.2|82844.6|82808.4|82827.6|82793.5|46
1623046300000|2021-06-07 06:11:40|82828.6|82803.6|82840|82790|82842.3|82803.6|82827.4|82789.8|50
1623046310000|2021-06-07 06:11:50|82840.4|82790.4|82826.4|82801.4|82841.6|82802.9|82824.7|82789.2|43
1623046320000|2021-06-07 06:12:00|82826.5|82801.5|82827|82802|82827|82802|82817.4|82792.4|46
1623046330000|2021-06-07 06:12:10|82827.3|82802.3|82832|82807|82840.9|82807|82824.2|82787|51
1623046340000|2021-06-07 06:12:20|82831.7|82806.7|82831.7|82806.7|82836.4|82811.4|82831.5|82806.5|40
1623046350000|2021-06-07 06:12:30|82831.4|82806.4|82834.1|82809.1|82834.5|82809.5|82831.4|82806.4|40
1623046360000|2021-06-07 06:12:40|82834.2|82809.2|82832.7|82807.7|82834.5|82809.5|82832.7|82807.7|24
1623046370000|2021-06-07 06:12:50|82832.6|82807.6|82831.9|82806.9|82832.7|82807.7|82831.7|82806.7|35
1623046380000|2021-06-07 06:13:00|82832.9|82807.9|82831.1|82806.1|82833|82808|82831.1|82806.1|25
1623046390000|2021-06-07 06:13:10|82830.2|82805.2|82828.5|82803.5|82830.6|82805.6|82826.6|82801.6|35
1623046400000|2021-06-07 06:13:20|82828.2|82803.2|82826.7|82801.7|82831.6|82806.6|82826.3|82801.3|31
1623046410000|2021-06-07 06:13:30|82826.4|82801.4|82827.9|82802.9|82828.1|82803.1|82826|82801|26
1623046420000|2021-06-07 06:13:40|82827.8|82802.8|82834.2|82784.2|82835.2|82802.8|82821.6|82783.6|45
1623046430000|2021-06-07 06:13:50|82833.7|82783.7|82818.5|82793.5|82834|82796.3|82818.5|82783.6|32
1623046440000|2021-06-07 06:14:00|82818.8|82793.8|82828.6|82778.6|82828.6|82794.1|82815.9|82777.6|29
1623046450000|2021-06-07 06:14:10|82828.4|82778.4|82813.4|82788.4|82830.2|82793.1|82813.4|82778.4|50
1623046460000|2021-06-07 06:14:20|82813.8|82788.8|82814.9|82789.9|82815.1|82790.1|82813.8|82788.8|17
1623046470000|2021-06-07 06:14:30|82814.7|82789.7|82813|82788|82815|82790|82813|82788|25
1623046480000|2021-06-07 06:14:40|82812.8|82787.8|82823|82773|82823.7|82787.9|82811.1|82772.5|36
1623046490000|2021-06-07 06:14:50|82823.3|82773.3|82819.5|82769.5|82824.1|82785.3|82806.7|82769.1|29
1623046500000|2021-06-07 06:15:00|82808|82783|82808.6|82783.6|82809.1|82784.1|82807.2|82782.2|41
1623046510000|2021-06-07 06:15:10|82808.5|82783.5|82808.6|82783.6|82808.8|82783.8|82808|82783|19
1623046520000|2021-06-07 06:15:20|82808.5|82783.5|82808.5|82783.5|82809.4|82784.4|82808.3|82783.3|17
1623046530000|2021-06-07 06:15:30|82808.6|82783.6|82808.5|82783.5|82809.2|82784.2|82808.1|82783.1|31
1623046540000|2021-06-07 06:15:40|82808.3|82783.3|82805.1|82780.1|82819.4|82783.3|82805.1|82767.6|37
1623046550000|2021-06-07 06:15:50|82805.2|82780.2|82817|82767|82821.6|82783.3|82800.1|82765|45
1623046560000|2021-06-07 06:16:00|82816.5|82766.5|82801.4|82776.4|82816.5|82780.4|82799.4|82764.1|40
1623046570000|2021-06-07 06:16:10|82801.6|82776.6|82797.5|82772.5|82815.2|82777.7|82797.5|82763|30
1623046580000|2021-06-07 06:16:20|82797.3|82772.3|82795.7|82770.7|82797.4|82772.4|82795.7|82770.7|15
1623046590000|2021-06-07 06:16:30|82796|82771|82795.7|82770.7|82797|82772|82795.2|82770.2|26
1623046600000|2021-06-07 06:16:40|82796.3|82771.3|82794.7|82769.7|82807.8|82771.7|82791.8|82757.8|38
1623046610000|2021-06-07 06:16:50|82795|82770|82794.7|82769.7|82807.7|82770.5|82792.9|82755.7|38
1623046620000|2021-06-07 06:17:00|82794.4|82769.4|82792.7|82767.7|82794.4|82769.4|82790.6|82765.6|43
1623046630000|2021-06-07 06:17:10|82792.5|82767.5|82799|82774|82799|82774|82791.6|82766.6|42
1623046640000|2021-06-07 06:17:20|82798.9|82773.9|82801.2|82776.2|82803.4|82778.4|82798.9|82773.9|46
1623046650000|2021-06-07 06:17:30|82801.9|82776.9|82799.7|82774.7|82803.9|82778.9|82799.2|82774.2|29
1623046660000|2021-06-07 06:17:40|82799.8|82774.8|82801.7|82776.7|82801.8|82776.8|82799.4|82774.4|30
1623046670000|2021-06-07 06:17:50|82802.4|82777.4|82811.2|82761.2|82811.2|82778.9|82795.7|82758.2|37
1623046680000|2021-06-07 06:18:00|82811|82761|82813.4|82763.4|82813.4|82763.4|82811|82761|18
1623046690000|2021-06-07 06:18:10|82812.8|82762.8|82803.6|82778.6|82813|82779.2|82801|82761.9|15
1623046700000|2021-06-07 06:18:20|82803.1|82778.1|82802.5|82777.5|82803.8|82778.8|82801.4|82776.4|39
1623046710000|2021-06-07 06:18:30|82802.6|82777.6|82801.5|82776.5|82804.5|82779.5|82800.9|82775.9|32
1623046720000|2021-06-07 06:18:40|82801.7|82776.7|82805|82780|82805|82780|82798|82773|34
1623046730000|2021-06-07 06:18:50|82804.6|82779.6|82803.1|82778.1|82806.4|82781.4|82802.7|82777.7|32
1623046740000|2021-06-07 06:19:00|82803.3|82778.3|82811.4|82761.4|82811.4|82778.5|82796.3|82759.3|35
1623046750000|2021-06-07 06:19:10|82811.1|82761.1|82799|82774|82811.7|82774|82797.6|82761.1|21
1623046760000|2021-06-07 06:19:20|82798.9|82773.9|82799.2|82774.2|82799.7|82774.7|82798.9|82773.9|15
1623046770000|2021-06-07 06:19:30|82799.3|82774.3|82798.8|82773.8|82799.7|82774.7|82798.4|82773.4|25
1623046780000|2021-06-07 06:19:40|82799.2|82774.2|82798.7|82773.7|82799.7|82774.7|82798.7|82773.7|19
1623046790000|2021-06-07 06:19:50|82798.8|82773.8|82798.9|82773.9|82799.3|82774.3|82797.9|82772.9|22
1623046800000|2021-06-07 06:20:00|82799.1|82774.1|82799.2|82774.2|82799.2|82774.2|82798.6|82773.6|16
1623046810000|2021-06-07 06:20:10|82798.7|82773.7|82799.5|82774.5|82799.8|82774.8|82798.7|82773.7|22
1623046820000|2021-06-07 06:20:20|82799.6|82774.6|82799.4|82774.4|82799.7|82774.7|82799.1|82774.1|15
1623046830000|2021-06-07 06:20:30|82799.3|82774.3|82799.7|82774.7|82799.8|82774.8|82799.2|82774.2|18
1623046840000|2021-06-07 06:20:40|82799.8|82774.8|82817.6|82767.6|82817.9|82780.2|82799.7|82762.5|30
1623046850000|2021-06-07 06:20:50|82817.8|82767.8|82804.2|82779.2|82817.8|82780.2|82804.1|82767.1|25
1623046860000|2021-06-07 06:21:00|82804.3|82779.3|82805.6|82780.6|82805.7|82780.7|82803.9|82778.9|15
1623046870000|2021-06-07 06:21:10|82805.5|82780.5|82815.3|82765.3|82816|82780.6|82805.2|82765.2|14
1623046880000|2021-06-07 06:21:20|82815.5|82765.5|82803.7|82778.7|82815.5|82780.2|82800.2|82763.4|38
1623046890000|2021-06-07 06:21:30|82803.8|82778.8|82804.5|82779.5|82805.9|82780.9|82803.3|82778.3|34
1623046900000|2021-06-07 06:21:40|82804.4|82779.4|82813.1|82788.1|82826.8|82789.6|82804.1|82775.5|48
1623046910000|2021-06-07 06:21:50|82813.3|82788.3|82813.8|82788.8|82826.9|82789.3|82813.3|82775.6|29
1623046920000|2021-06-07 06:22:00|82814.2|82789.2|82811.8|82786.8|82814.5|82789.5|82811.8|82786.8|40
1623046930000|2021-06-07 06:22:10|82812|82787|82812.6|82787.6|82812.8|82787.8|82811.6|82786.6|30
1623046940000|2021-06-07 06:22:20|82812.5|82787.5|82818.8|82793.8|82820.2|82795.2|82812.5|82787.5|35
1623046950000|2021-06-07 06:22:30|82818.6|82793.6|82822.9|82797.9|82822.9|82797.9|82818.2|82793.2|26
1623046960000|2021-06-07 06:22:40|82822.1|82797.1|82820|82795|82823.7|82798.7|82819.1|82794.1|51
1623046970000|2021-06-07 06:22:50|82820.5|82795.5|82851.4|82801.4|82851.4|82811.7|82819.7|82794.7|58
1623046980000|2021-06-07 06:23:00|82850.7|82800.7|82847.3|82797.3|82852.3|82813.3|82838.2|82796.4|46
1623046990000|2021-06-07 06:23:10|82847|82797|82843.2|82793.2|82848.3|82804.8|82829.6|82791.8|50
1623047000000|2021-06-07 06:23:20|82843.1|82793.1|82844.6|82794.6|82845.7|82807.3|82831.8|82793.1|38
1623047010000|2021-06-07 06:23:30|82844.5|82794.5|82851|82801|82851.9|82813|82833.9|82794.5|59
1623047020000|2021-06-07 06:23:40|82850.8|82800.8|82848.3|82798.3|82850.8|82809.1|82834.1|82797.4|48
1623047030000|2021-06-07 06:23:50|82848.5|82798.5|82843.8|82793.8|82848.9|82798.9|82843|82793|52
1623047040000|2021-06-07 06:24:00|82844|82794|82849.7|82799.7|82850.6|82811.1|82831.6|82792.9|50
1623047050000|2021-06-07 06:24:10|82848.9|82798.9|82842.1|82817.1|82848.9|82819|82835|82798.9|43
1623047060000|2021-06-07 06:24:20|82842.2|82817.2|82840.2|82815.2|82843.3|82818.3|82840.2|82815.2|48
1623047070000|2021-06-07 06:24:30|82838.8|82813.8|82850.8|82800.8|82853.6|82818.1|82838.2|82800.8|53
1623047080000|2021-06-07 06:24:40|82850.6|82800.6|82836.9|82811.9|82851.6|82811.9|82832.3|82794.1|42
1623047090000|2021-06-07 06:24:50|82835.9|82810.9|82841|82816|82849.1|82819.9|82835.6|82799.1|57
1623047100000|2021-06-07 06:25:00|82840.9|82815.9|82838.7|82813.7|82845.2|82820.2|82836.8|82811.8|61
1623047110000|2021-06-07 06:25:10|82838.6|82813.6|82841.4|82816.4|82841.5|82816.5|82837.9|82812.9|38
1623047120000|2021-06-07 06:25:20|82841.8|82816.8|82845.3|82820.3|82845.6|82820.6|82840.2|82815.2|48
1623047130000|2021-06-07 06:25:30|82845.7|82820.7|82839.6|82814.6|82845.7|82820.7|82837.6|82812.6|50
1623047140000|2021-06-07 06:25:40|82840|82815|82843.6|82818.6|82843.6|82818.6|82839.4|82814.4|46
1623047150000|2021-06-07 06:25:50|82843.5|82818.5|82842.9|82817.9|82844.2|82819.2|82839|82814|41
1623047160000|2021-06-07 06:26:00|82842.7|82817.7|82843.1|82818.1|82844|82819|82841.9|82816.9|36
1623047170000|2021-06-07 06:26:10|82843.2|82818.2|82844.3|82819.3|82845|82820|82841.8|82816.8|47
1623047180000|2021-06-07 06:26:20|82843.5|82818.5|82841.2|82816.2|82843.8|82818.8|82840|82815|38
1623047190000|2021-06-07 06:26:30|82840.9|82815.9|82841.5|82816.5|82842.1|82817.1|82839.2|82814.2|35
1623047200000|2021-06-07 06:26:40|82841.4|82816.4|82839.5|82814.5|82842.8|82817.8|82839.4|82814.4|38
1623047210000|2021-06-07 06:26:50|82839.4|82814.4|82844.9|82819.9|82845|82820|82839.3|82814.3|33
1623047220000|2021-06-07 06:27:00|82844.1|82819.1|82842.5|82817.5|82844.1|82819.1|82841.9|82816.9|50
1623047230000|2021-06-07 06:27:10|82842.4|82817.4|82845.4|82820.4|82845.7|82820.7|82842.2|82817.2|41
1623047240000|2021-06-07 06:27:20|82845.7|82820.7|82844.4|82819.4|82845.8|82820.8|82844.2|82819.2|28
1623047250000|2021-06-07 06:27:30|82844|82819|82840.6|82815.6|82844|82819|82839.5|82814.5|39
1623047260000|2021-06-07 06:27:40|82840.2|82815.2|82839.7|82814.7|82841.8|82816.8|82839.7|82814.7|25
1623047270000|2021-06-07 06:27:50|82839.8|82814.8|82839.7|82814.7|82840.4|82815.4|82839|82814|19
1623047280000|2021-06-07 06:28:00|82840|82815|82839.8|82814.8|82840.9|82815.9|82839.3|82814.3|32
1623047290000|2021-06-07 06:28:10|82839.7|82814.7|82840|82815|82840|82815|82839.1|82814.1|25
1623047300000|2021-06-07 06:28:20|82839.9|82814.9|82839.3|82814.3|82840.1|82815.1|82839.2|82814.2|21
1623047310000|2021-06-07 06:28:30|82839.4|82814.4|82838.8|82813.8|82839.8|82814.8|82838.3|82813.3|28
1623047320000|2021-06-07 06:28:40|82838.7|82813.7|82838.5|82813.5|82839.2|82814.2|82838.3|82813.3|9
1623047330000|2021-06-07 06:28:50|82838.4|82813.4|82838.1|82813.1|82838.7|82813.7|82838.1|82813.1|15
1623047340000|2021-06-07 06:29:00|82850.9|82800.9|82836.7|82811.7|82852.1|82812.7|82835.5|82800.9|28
1623047350000|2021-06-07 06:29:10|82849.2|82799.2|82847.1|82797.1|82849.5|82811.6|82831.7|82795.6|29
1623047360000|2021-06-07 06:29:20|82847.5|82797.5|82848.1|82798.1|82848.1|82798.1|82847.2|82797.2|34
1623047370000|2021-06-07 06:29:30|82847.9|82797.9|82833.2|82808.2|82847.9|82810.6|82833.2|82797.3|24
1623047380000|2021-06-07 06:29:40|82833|82808|82833.2|82808.2|82833.9|82808.9|82832.2|82807.2|25
1623047390000|2021-06-07 06:29:50|82833.1|82808.1|82834|82809|82834.1|82809.1|82833.1|82808.1|21
1623047400000|2021-06-07 06:30:00|82834.2|82809.2|82828.5|82803.5|82836.1|82811.1|82826|82801|46
1623047410000|2021-06-07 06:30:10|82828.9|82803.9|82822|82797|82828.9|82803.9|82821.3|82796.3|35
1623047420000|2021-06-07 06:30:20|82822.2|82797.2|82815.8|82790.8|82824.1|82799.1|82815.8|82790.8|36
1623047430000|2021-06-07 06:30:30|82816.4|82791.4|82814|82789|82816.7|82791.7|82811.4|82786.4|52
1623047440000|2021-06-07 06:30:40|82813.9|82788.9|82812.3|82787.3|82815.3|82790.3|82811.6|82786.6|38
1623047450000|2021-06-07 06:30:50|82811.2|82786.2|82806.8|82781.8|82812.3|82787.3|82806.8|82781.8|36
1623047460000|2021-06-07 06:31:00|82807.4|82782.4|82808.3|82783.3|82808.5|82783.5|82805.8|82780.8|24
1623047470000|2021-06-07 06:31:10|82807.9|82782.9|82810.1|82785.1|82824.5|82786.5|82807.9|82773.9|35
1623047480000|2021-06-07 06:31:20|82810.2|82785.2|82813.6|82788.6|82813.6|82788.6|82809.8|82784.8|19
1623047490000|2021-06-07 06:31:30|82813.5|82788.5|82814.1|82789.1|82814.3|82789.3|82813.1|82788.1|18
1623047500000|2021-06-07 06:31:40|82814|82789|82814.5|82789.5|82814.6|82789.6|82813.2|82788.2|24
1623047510000|2021-06-07 06:31:50|82814.3|82789.3|82814.3|82789.3|82814.5|82789.5|82813.9|82788.9|23
1623047520000|2021-06-07 06:32:00|82814.4|82789.4|82811.7|82786.7|82814.7|82789.7|82808.4|82783.4|45
1623047530000|2021-06-07 06:32:10|82811.9|82786.9|82809.4|82784.4|82812.1|82787.1|82809.4|82784.4|14
1623047540000|2021-06-07 06:32:20|82809.5|82784.5|82809.1|82784.1|82810.3|82785.3|82807.4|82782.4|33
1623047550000|2021-06-07 06:32:30|82810|82785|82810.5|82785.5|82810.8|82785.8|82809.1|82784.1|31
1623047560000|2021-06-07 06:32:40|82810.4|82785.4|82813.3|82788.3|82813.5|82788.5|82810.1|82785.1|26
1623047570000|2021-06-07 06:32:50|82812.7|82787.7|82812.3|82787.3|82813.1|82788.1|82812.1|82787.1|26
1623047580000|2021-06-07 06:33:00|82812.4|82787.4|82810|82785|82812.4|82787.4|82809.3|82784.3|29
1623047590000|2021-06-07 06:33:10|82810.1|82785.1|82811.5|82786.5|82811.6|82786.6|82810.1|82785.1|34
1623047600000|2021-06-07 06:33:20|82811.4|82786.4|82810.6|82785.6|82811.7|82786.7|82810.6|82785.6|19
1623047610000|2021-06-07 06:33:30|82810.3|82785.3|82811.5|82786.5|82812|82787|82810.3|82785.3|20
1623047620000|2021-06-07 06:33:40|82811.4|82786.4|82811.5|82786.5|82812.1|82787.1|82811.2|82786.2|16
1623047630000|2021-06-07 06:33:50|82810.8|82785.8|82811.2|82786.2|82812.2|82787.2|82810.6|82785.6|22
1623047640000|2021-06-07 06:34:00|82810.7|82785.7|82811|82786|82811.5|82786.5|82810.2|82785.2|14
1623047650000|2021-06-07 06:34:10|82811.2|82786.2|82811.1|82786.1|82811.4|82786.4|82810.7|82785.7|14
1623047660000|2021-06-07 06:34:20|82811|82786|82807|82782|82811|82786|82806.4|82781.4|36
1623047670000|2021-06-07 06:34:30|82807.1|82782.1|82810.1|82785.1|82810.3|82785.3|82806.9|82781.9|33
1623047680000|2021-06-07 06:34:40|82809.9|82784.9|82808.3|82783.3|82810.8|82785.8|82808|82783|27
1623047690000|2021-06-07 06:34:50|82808.4|82783.4|82806.7|82781.7|82808.8|82783.8|82806.7|82781.7|14
1623047700000|2021-06-07 06:35:00|82806.6|82781.6|82811.4|82786.4|82812|82787|82806.1|82781.1|21
1623047710000|2021-06-07 06:35:10|82811.6|82786.6|82805.3|82780.3|82813|82788|82804.5|82779.5|24
1623047720000|2021-06-07 06:35:20|82805.8|82780.8|82801.8|82776.8|82806|82781|82800.6|82775.6|29
1623047730000|2021-06-07 06:35:30|82802.7|82777.7|82802.4|82777.4|82802.7|82777.7|82801|82776|12
1623047740000|2021-06-07 06:35:40|82802.6|82777.6|82805.4|82780.4|82805.4|82780.4|82802.4|82777.4|12
1623047750000|2021-06-07 06:35:50|82805.7|82780.7|82802.8|82777.8|82806.1|82781.1|82801.9|82776.9|44
1623047760000|2021-06-07 06:36:00|82802.7|82777.7|82804.1|82779.1|82804.1|82779.1|82802.6|82777.6|23
1623047770000|2021-06-07 06:36:10|82804|82779|82803.3|82778.3|82804|82779|82803.3|82778.3|12
1623047780000|2021-06-07 06:36:20|82803.2|82778.2|82803|82778|82804.6|82779.6|82799.2|82774.2|40
1623047790000|2021-06-07 06:36:30|82803.5|82778.5|82806|82781|82807.4|82782.4|82802.3|82777.3|33
1623047800000|2021-06-07 06:36:40|82805.9|82780.9|82805.9|82780.9|82807.2|82782.2|82805.5|82780.5|24
1623047810000|2021-06-07 06:36:50|82806.2|82781.2|82803.3|82778.3|82814.5|82781.4|82800.1|82763.5|34
1623047820000|2021-06-07 06:37:00|82803.8|82778.8|82802.9|82777.9|82803.8|82778.8|82802.1|82777.1|20
1623047830000|2021-06-07 06:37:10|82803|82778|82807.8|82782.8|82810.1|82785.1|82803|82778|39
1623047840000|2021-06-07 06:37:20|82807.6|82782.6|82813|82788|82816.1|82791.1|82806.9|82781.9|41
1623047850000|2021-06-07 06:37:30|82811.8|82786.8|82818.6|82793.6|82821.9|82796.9|82811.8|82786.8|49
1623047860000|2021-06-07 06:37:40|82819|82794|82819.8|82794.8|82820.9|82795.9|82816.8|82791.8|31
1623047870000|2021-06-07 06:37:50|82818.6|82793.6|82824.1|82799.1|82825.6|82800.6|82818.5|82793.5|39
1623047880000|2021-06-07 06:38:00|82823.9|82798.9|82827.3|82802.3|82828.3|82803.3|82823.4|82798.4|30
1623047890000|2021-06-07 06:38:10|82825.9|82800.9|82832.5|82807.5|82833|82808|82825.5|82800.5|37
1623047900000|2021-06-07 06:38:20|82832.7|82807.7|82833.8|82808.8|82835.9|82810.9|82831.9|82806.9|32
1623047910000|2021-06-07 06:38:30|82834.2|82809.2|82833.3|82808.3|82846.7|82813|82832.4|82794.9|18
1623047920000|2021-06-07 06:38:40|82833.1|82808.1|82832.8|82807.8|82834.4|82809.4|82832|82807|27
1623047930000|2021-06-07 06:38:50|82833.1|82808.1|82831.7|82806.7|82835|82810|82831.7|82806.7|20
1623047940000|2021-06-07 06:39:00|82830.4|82805.4|82823.2|82798.2|82840|82805.4|82821.8|82790|33
1623047950000|2021-06-07 06:39:10|82822.9|82797.9|82822.9|82797.9|82824.1|82799.1|82822.6|82797.6|20
1623047960000|2021-06-07 06:39:20|82823|82798|82832.3|82807.3|82837.5|82807.3|82822.9|82787.2|34
1623047970000|2021-06-07 06:39:30|82830.6|82805.6|82828.8|82803.8|82833.7|82808.7|82827.6|82802.6|55
1623047980000|2021-06-07 06:39:40|82829|82804|82827|82802|82829|82804|82826.1|82801.1|37
1623047990000|2021-06-07 06:39:50|82827.2|82802.2|82824.2|82799.2|82827.2|82802.2|82823.4|82798.4|29
1623048000000|2021-06-07 06:40:00|82824|82799|82831.1|82806.1|82832.2|82807.2|82824|82799|44
1623048010000|2021-06-07 06:40:10|82830.9|82805.9|82834.6|82809.6|82834.6|82809.6|82830.7|82805.7|26
1623048020000|2021-06-07 06:40:20|82835.1|82810.1|82834.3|82809.3|82835.1|82810.1|82834|82809|36
1623048030000|2021-06-07 06:40:30|82834.5|82809.5|82834.7|82809.7|82835.1|82810.1|82834.3|82809.3|23
1623048040000|2021-06-07 06:40:40|82834.8|82809.8|82833|82808|82835.1|82810.1|82833|82808|33
1623048050000|2021-06-07 06:40:50|82832.9|82807.9|82834.8|82809.8|82835.4|82810.4|82832.9|82807.9|28
1623048060000|2021-06-07 06:41:00|82835.3|82810.3|82836.5|82811.5|82838.9|82813.9|82834|82809|33
1623048070000|2021-06-07 06:41:10|82837|82812|82836.4|82811.4|82838.2|82813.2|82834.1|82809.1|48
1623048080000|2021-06-07 06:41:20|82837.2|82812.2|82845.5|82820.5|82845.8|82820.8|82836.7|82811.7|56
1623048090000|2021-06-07 06:41:30|82844.9|82819.9|82843.8|82818.8|82845.4|82820.4|82839.9|82814.9|43
1623048100000|2021-06-07 06:41:40|82844.9|82819.9|82844.6|82819.6|82844.9|82819.9|82843.7|82818.7|19
1623048110000|2021-06-07 06:41:50|82844.2|82819.2|82844.5|82819.5|82844.5|82819.5|82843.4|82818.4|18
1623048120000|2021-06-07 06:42:00|82844.2|82819.2|82844.6|82819.6|82845.1|82820.1|82844|82819|15
1623048130000|2021-06-07 06:42:10|82844.5|82819.5|82845.1|82820.1|82847.1|82822.1|82843.6|82818.6|15
1623048140000|2021-06-07 06:42:20|82844.9|82819.9|82845.2|82820.2|82847|82822|82844.7|82819.7|35
1623048150000|2021-06-07 06:42:30|82846.2|82821.2|82845.5|82820.5|82846.2|82821.2|82844.1|82819.1|31
1623048160000|2021-06-07 06:42:40|82845.4|82820.4|82842|82817|82845.6|82820.6|82840.5|82815.5|45
1623048170000|2021-06-07 06:42:50|82841.8|82816.8|82841.1|82816.1|82842.4|82817.4|82840.5|82815.5|46
1623048180000|2021-06-07 06:43:00|82841|82816|82838.6|82813.6|82842.6|82817.6|82838.6|82813.6|44
1623048190000|2021-06-07 06:43:10|82838.8|82813.8|82842.9|82817.9|82850.8|82818.7|82835.1|82797.8|51
1623048200000|2021-06-07 06:43:20|82842.2|82817.2|82844.5|82819.5|82845.5|82820.5|82841.9|82816.9|38
1623048210000|2021-06-07 06:43:30|82843.8|82818.8|82844.4|82819.4|82844.4|82819.4|82843|82818|35
1623048220000|2021-06-07 06:43:40|82844.2|82819.2|82843.7|82818.7|82845.2|82820.2|82842.9|82817.9|46
1623048230000|2021-06-07 06:43:50|82843.5|82818.5|82845.3|82820.3|82845.9|82820.9|82837.2|82812.2|41
1623048240000|2021-06-07 06:44:00|82845.4|82820.4|82841.6|82816.6|82845.6|82820.6|82841.6|82816.6|47
1623048250000|2021-06-07 06:44:10|82841.9|82816.9|82843.5|82818.5|82843.5|82818.5|82841.9|82816.9|27
1623048260000|2021-06-07 06:44:20|82843.1|82818.1|82844.6|82819.6|82846.7|82821.7|82842.8|82817.8|49
1623048270000|2021-06-07 06:44:30|82844.3|82819.3|82845.4|82820.4|82846.2|82821.2|82843.5|82818.5|30
1623048280000|2021-06-07 06:44:40|82845.1|82820.1|82841.4|82816.4|82845.9|82820.9|82839.9|82814.9|55
1623048290000|2021-06-07 06:44:50|82841.2|82816.2|82842.3|82817.3|82842.7|82817.7|82841.2|82816.2|34
1623048300000|2021-06-07 06:45:00|82842.2|82817.2|82844.6|82819.6|82846.5|82821.5|82841.5|82816.5|47
1623048310000|2021-06-07 06:45:10|82844.7|82819.7|82840.7|82815.7|82845.8|82820.8|82840.3|82815.3|52
1623048320000|2021-06-07 06:45:20|82841.7|82816.7|82836.2|82811.2|82841.7|82816.7|82835.1|82810.1|41
1623048330000|2021-06-07 06:45:30|82835.9|82810.9|82837.9|82812.9|82841|82816|82835.8|82810.8|43
1623048340000|2021-06-07 06:45:40|82838.1|82813.1|82838|82813|82838.5|82813.5|82837.1|82812.1|31
1623048350000|2021-06-07 06:45:50|82838.4|82813.4|82837|82812|82838.4|82813.4|82836.3|82811.3|30
1623048360000|2021-06-07 06:46:00|82836.9|82811.9|82837.3|82812.3|82837.7|82812.7|82835.1|82810.1|33
1623048370000|2021-06-07 06:46:10|82837.6|82812.6|82837.1|82812.1|82837.7|82812.7|82836.7|82811.7|25
1623048380000|2021-06-07 06:46:20|82837.8|82812.8|82839.9|82814.9|82839.9|82814.9|82837.2|82812.2|24
1623048390000|2021-06-07 06:46:30|82839.7|82814.7|82839.5|82814.5|82843.3|82818.3|82838.9|82813.9|41
1623048400000|2021-06-07 06:46:40|82839|82814|82840.1|82815.1|82842.1|82817.1|82839|82814|46
1623048410000|2021-06-07 06:46:50|82839.8|82814.8|82838.6|82813.6|82840.1|82815.1|82837.6|82812.6|25
1623048420000|2021-06-07 06:47:00|82838.4|82813.4|82836.3|82811.3|82840.2|82815.2|82834.6|82809.6|38
1623048430000|2021-06-07 06:47:10|82837|82812|82834.5|82809.5|82837.2|82812.2|82833.8|82808.8|39
1623048440000|2021-06-07 06:47:20|82835.1|82810.1|82833.5|82808.5|82835.1|82810.1|82833.5|82808.5|25
1623048450000|2021-06-07 06:47:30|82834.3|82809.3|82837.6|82812.6|82838.1|82813.1|82834.3|82809.3|49
1623048460000|2021-06-07 06:47:40|82837.9|82812.9|82839.2|82814.2|82839.2|82814.2|82837.4|82812.4|23
1623048470000|2021-06-07 06:47:50|82839.3|82814.3|82839.2|82814.2|82839.4|82814.4|82838.6|82813.6|19
1623048480000|2021-06-07 06:48:00|82838.9|82813.9|82842.4|82817.4|82843.3|82818.3|82838.7|82813.7|32
1623048490000|2021-06-07 06:48:10|82842.3|82817.3|82840.4|82815.4|82842.3|82817.3|82839.2|82814.2|43
1623048500000|2021-06-07 06:48:20|82840.3|82815.3|82841.3|82816.3|82842.1|82817.1|82840.3|82815.3|30
1623048510000|2021-06-07 06:48:30|82841.5|82816.5|82844.8|82819.8|82844.8|82819.8|82840.6|82815.6|46
1623048520000|2021-06-07 06:48:40|82844.1|82819.1|82844.6|82819.6|82845.9|82820.9|82843.4|82818.4|43
1623048530000|2021-06-07 06:48:50|82845.1|82820.1|82847.1|82822.1|82848.3|82823.3|82844.8|82819.8|41
1623048540000|2021-06-07 06:49:00|82846.8|82821.8|82837.3|82812.3|82847.4|82822.4|82837.3|82812.3|44
1623048550000|2021-06-07 06:49:10|82837.9|82812.9|82835.7|82810.7|82838|82813|82835.6|82810.6|34
1623048560000|2021-06-07 06:49:20|82834.9|82809.9|82836.1|82811.1|82837.1|82812.1|82834.9|82809.9|10
1623048570000|2021-06-07 06:49:30|82836.7|82811.7|82835.8|82810.8|82837.1|82812.1|82835.3|82810.3|17
1623048580000|2021-06-07 06:49:40|82835.6|82810.6|82833.6|82808.6|82836.5|82811.5|82832.9|82807.9|28
1623048590000|2021-06-07 06:49:50|82833.5|82808.5|82832.9|82807.9|82835.7|82810.7|82832.6|82807.6|33
1623048600000|2021-06-07 06:50:00|82832.8|82807.8|82835|82810|82835.3|82810.3|82832.7|82807.7|32
1623048610000|2021-06-07 06:50:10|82834.7|82809.7|82833.3|82808.3|82835.6|82810.6|82832.9|82807.9|28
1623048620000|2021-06-07 06:50:20|82833.5|82808.5|82832.2|82807.2|82834.5|82809.5|82832.2|82807.2|31
1623048630000|2021-06-07 06:50:30|82834.5|82809.5|82832|82807|82834.9|82809.9|82832|82807|39
1623048640000|2021-06-07 06:50:40|82831.6|82806.6|82829.9|82804.9|82831.9|82806.9|82829.5|82804.5|25
1623048650000|2021-06-07 06:50:50|82830|82805|82822.5|82797.5|82835.6|82805|82820.4|82782.6|33
1623048660000|2021-06-07 06:51:00|82821.8|82796.8|82825.8|82800.8|82830.9|82805.9|82820.5|82795.5|52
1623048670000|2021-06-07 06:51:10|82826.2|82801.2|82829.1|82804.1|82830.5|82805.5|82825.8|82800.8|34
1623048680000|2021-06-07 06:51:20|82826.9|82801.9|82828.9|82803.9|82832.7|82807.7|82825.8|82800.8|42
1623048690000|2021-06-07 06:51:30|82829.4|82804.4|82828.9|82803.9|82829.8|82804.8|82828.6|82803.6|36
1623048700000|2021-06-07 06:51:40|82829.1|82804.1|82830.7|82805.7|82833.1|82808.1|82828.1|82803.1|35
1623048710000|2021-06-07 06:51:50|82830.8|82805.8|82831.2|82806.2|82833.5|82808.5|82829.3|82804.3|36
1623048720000|2021-06-07 06:52:00|82831.3|82806.3|82829.7|82804.7|82831.3|82806.3|82829.7|82804.7|20
1623048730000|2021-06-07 06:52:10|82829.3|82804.3|82823.8|82798.8|82829.3|82804.3|82822.8|82797.8|37
1623048740000|2021-06-07 06:52:20|82823.6|82798.6|82824.3|82799.3|82825.6|82800.6|82823.4|82798.4|30
1623048750000|2021-06-07 06:52:30|82824.4|82799.4|82832.6|82807.6|82832.6|82807.6|82823.4|82798.4|29
1623048760000|2021-06-07 06:52:40|82833.6|82808.6|82835.2|82810.2|82835.5|82810.5|82833.6|82808.6|24
1623048770000|2021-06-07 06:52:50|82835.4|82810.4|82834|82809|82838.4|82813.4|82834|82809|49
1623048780000|2021-06-07 06:53:00|82834.3|82809.3|82833.3|82808.3|82834.8|82809.8|82832.9|82807.9|32
1623048790000|2021-06-07 06:53:10|82830.8|82805.8|82832.5|82807.5|82836.2|82811.2|82830.2|82805.2|45
1623048800000|2021-06-07 06:53:20|82832.7|82807.7|82835.3|82810.3|82836.2|82811.2|82832.7|82807.7|34
1623048810000|2021-06-07 06:53:30|82834.7|82809.7|82831.5|82806.5|82835.6|82810.6|82829.2|82804.2|31
1623048820000|2021-06-07 06:53:40|82831.4|82806.4|82834.2|82809.2|82834.2|82809.2|82830.9|82805.9|17
1623048830000|2021-06-07 06:53:50|82832.6|82807.6|82833.4|82808.4|82835.7|82810.7|82832.3|82807.3|31
1623048840000|2021-06-07 06:54:00|82833.7|82808.7|82833.6|82808.6|82835.3|82810.3|82832.7|82807.7|34
1623048850000|2021-06-07 06:54:10|82833.2|82808.2|82834.1|82809.1|82840|82815|82833.2|82808.2|52
1623048860000|2021-06-07 06:54:20|82836.9|82811.9|82836.2|82811.2|82838.7|82813.7|82834.5|82809.5|47
1623048870000|2021-06-07 06:54:30|82836.1|82811.1|82836.6|82811.6|82837.1|82812.1|82835.6|82810.6|37
1623048880000|2021-06-07 06:54:40|82836.5|82811.5|82837.7|82812.7|82838.1|82813.1|82836.4|82811.4|34
1623048890000|2021-06-07 06:54:50|82837.8|82812.8|82837.6|82812.6|82839.1|82814.1|82837.2|82812.2|33
1623048900000|2021-06-07 06:55:00|82838|82813|82849|82824|82852.3|82827.3|82837.5|82812.5|52
1623048910000|2021-06-07 06:55:10|82848.9|82823.9|82850.1|82825.1|82850.4|82825.4|82847.1|82822.1|45
1623048920000|2021-06-07 06:55:20|82849.8|82824.8|82848.6|82823.6|82850.9|82825.9|82848.6|82823.6|34
1623048930000|2021-06-07 06:55:30|82848.4|82823.4|82848.6|82823.6|82848.6|82823.6|82848.2|82823.2|13
1623048940000|2021-06-07 06:55:40|82848.7|82823.7|82849.7|82824.7|82850|82825|82848.5|82823.5|24
1623048950000|2021-06-07 06:55:50|82848|82823|82847.7|82822.7|82849.2|82824.2|82846.9|82821.9|33
1623048960000|2021-06-07 06:56:00|82847.6|82822.6|82849.7|82824.7|82852.1|82827.1|82846.8|82821.8|33
1623048970000|2021-06-07 06:56:10|82849.8|82824.8|82847.5|82822.5|82850.1|82825.1|82845.5|82820.5|33
1623048980000|2021-06-07 06:56:20|82846.9|82821.9|82848.1|82823.1|82848.4|82823.4|82846.6|82821.6|30
1623048990000|2021-06-07 06:56:30|82848.2|82823.2|82848.4|82823.4|82849.5|82824.5|82846.8|82821.8|26
1623049000000|2021-06-07 06:56:40|82848.6|82823.6|82848.2|82823.2|82848.6|82823.6|82847.3|82822.3|40
1623049010000|2021-06-07 06:56:50|82848|82823|82840.9|82815.9|82848.2|82823.2|82840.9|82815.9|34
1623049020000|2021-06-07 06:57:00|82839.6|82814.6|82840.2|82815.2|82844.3|82819.3|82839.4|82814.4|62
1623049030000|2021-06-07 06:57:10|82840.1|82815.1|82836.7|82811.7|82845|82820|82836.5|82811.5|47
1623049040000|2021-06-07 06:57:20|82836.9|82811.9|82837.4|82812.4|82840.1|82815.1|82832.3|82807.3|60
1623049050000|2021-06-07 06:57:30|82837.5|82812.5|82839.3|82814.3|82839.5|82814.5|82836.7|82811.7|50
1623049060000|2021-06-07 06:57:40|82839.4|82814.4|82836.6|82811.6|82839.4|82814.4|82835.9|82810.9|42
1623049070000|2021-06-07 06:57:50|82837.2|82812.2|82836.9|82811.9|82837.6|82812.6|82835.5|82810.5|34
1623049080000|2021-06-07 06:58:00|82836.7|82811.7|82837.5|82812.5|82840.1|82815.1|82836.2|82811.2|35
1623049090000|2021-06-07 06:58:10|82837.3|82812.3|82837.5|82812.5|82837.7|82812.7|82836.9|82811.9|34
1623049100000|2021-06-07 06:58:20|82837.3|82812.3|82838.5|82813.5|82838.8|82813.8|82837.3|82812.3|29
1623049110000|2021-06-07 06:58:30|82837.7|82812.7|82841.8|82816.8|82841.8|82816.8|82837.7|82812.7|36
1623049120000|2021-06-07 06:58:40|82841.7|82816.7|82842.7|82817.7|82843.3|82818.3|82841.5|82816.5|18
1623049130000|2021-06-07 06:58:50|82843.2|82818.2|82844.4|82819.4|82844.4|82819.4|82841.5|82816.5|24
1623049140000|2021-06-07 06:59:00|82844.5|82819.5|82844.5|82819.5|82844.5|82819.5|82843.1|82818.1|28
1623049150000|2021-06-07 06:59:10|82844.8|82819.8|82847|82822|82847.2|82822.2|82844.5|82819.5|33
1623049160000|2021-06-07 06:59:20|82847.3|82822.3|82847.3|82822.3|82849.9|82824.9|82846.7|82821.7|40
1623049170000|2021-06-07 06:59:30|82847.7|82822.7|82847.5|82822.5|82847.7|82822.7|82846.1|82821.1|43
1623049180000|2021-06-07 06:59:40|82846.9|82821.9|82844.1|82819.1|82847.7|82822.7|82843.4|82818.4|44
1623049190000|2021-06-07 06:59:50|82844.7|82819.7|82841.4|82816.4|82855.8|82820.7|82837.2|82805.8|59
1623049200000|2021-06-07 07:00:00|82841.7|82816.7|82850|82825|82851.2|82826.2|82837.8|82812.8|68
1623049210000|2021-06-07 07:00:10|82849.8|82824.8|82848|82823|82849.8|82824.8|82842.5|82817.5|56
1623049220000|2021-06-07 07:00:20|82848.2|82823.2|82852.5|82827.5|82854.1|82829.1|82848|82823|70
1623049230000|2021-06-07 07:00:30|82853|82828|82852.1|82827.1|82853.2|82828.2|82849.3|82824.3|41
1623049240000|2021-06-07 07:00:40|82851.8|82826.8|82849.9|82824.9|82853.2|82828.2|82849.8|82824.8|42
1623049250000|2021-06-07 07:00:50|82850.9|82825.9|82849.3|82824.3|82850.9|82825.9|82848.4|82823.4|44
1623049260000|2021-06-07 07:01:00|82849.2|82824.2|82866.3|82841.3|82866.4|82841.4|82848.7|82823.7|65
1623049270000|2021-06-07 07:01:10|82866.5|82841.5|82863.8|82838.8|82866.5|82841.5|82862.5|82837.5|47
1623049280000|2021-06-07 07:01:20|82863.5|82838.5|82858.1|82833.1|82863.5|82838.5|82857.7|82832.7|57
1623049290000|2021-06-07 07:01:30|82857.7|82832.7|82863.8|82838.8|82864.8|82839.8|82855.8|82830.8|59
1623049300000|2021-06-07 07:01:40|82863.9|82838.9|82866.8|82841.8|82868|82843|82862.9|82837.9|54
1623049310000|2021-06-07 07:01:50|82866.4|82841.4|82867.5|82842.5|82867.5|82842.5|82864.7|82839.7|40
1623049320000|2021-06-07 07:02:00|82867.6|82842.6|82869.2|82844.2|82873|82848|82866.8|82841.8|46
1623049330000|2021-06-07 07:02:10|82869.4|82844.4|82869.5|82844.5|82870.2|82845.2|82868.3|82843.3|46
1623049340000|2021-06-07 07:02:20|82869.9|82844.9|82871.7|82846.7|82872.7|82847.7|82869.6|82844.6|38
1623049350000|2021-06-07 07:02:30|82872.8|82847.8|82870.2|82845.2|82873.6|82848.6|82868.9|82843.9|43
1623049360000|2021-06-07 07:02:40|82870|82845|82865.2|82840.2|82870.7|82845.7|82864.5|82839.5|33
1623049370000|2021-06-07 07:02:50|82864.6|82839.6|82865.4|82840.4|82865.4|82840.4|82861.5|82836.5|48
1623049380000|2021-06-07 07:03:00|82864.9|82839.9|82868.5|82843.5|82870|82845|82864|82839|48
1623049390000|2021-06-07 07:03:10|82868.8|82843.8|82867.9|82842.9|82869.2|82844.2|82864.3|82839.3|46
1623049400000|2021-06-07 07:03:20|82867.7|82842.7|82871.9|82846.9|82872.6|82847.6|82866.6|82841.6|50
1623049410000|2021-06-07 07:03:30|82872|82847|82876.9|82851.9|82878.1|82853.1|82870.7|82845.7|47
1623049420000|2021-06-07 07:03:40|82877.1|82852.1|82878|82853|82879.2|82854.2|82875.4|82850.4|48
1623049430000|2021-06-07 07:03:50|82878.3|82853.3|82877.1|82852.1|82879.1|82854.1|82876.7|82851.7|31
1623049440000|2021-06-07 07:04:00|82877|82852|82876.9|82851.9|82877.5|82852.5|82876.5|82851.5|29
1623049450000|2021-06-07 07:04:10|82876.7|82851.7|82877.7|82852.7|82878.3|82853.3|82876.7|82851.7|36
1623049460000|2021-06-07 07:04:20|82877.5|82852.5|82888.2|82863.2|82888.5|82863.5|82877.5|82852.5|57
1623049470000|2021-06-07 07:04:30|82887.8|82862.8|82886.3|82861.3|82893|82868|82884.6|82859.6|45
1623049480000|2021-06-07 07:04:40|82884.5|82859.5|82880.4|82855.4|82884.5|82859.5|82880.3|82855.3|53
1623049490000|2021-06-07 07:04:50|82880.5|82855.5|82884.4|82859.4|82885.4|82860.4|82880.2|82855.2|58
1623049500000|2021-06-07 07:05:00|82884.3|82859.3|82882.3|82857.3|82886.3|82861.3|82881.8|82856.8|47
1623049510000|2021-06-07 07:05:10|82881.9|82856.9|82882.9|82857.9|82882.9|82857.9|82881.6|82856.6|33
1623049520000|2021-06-07 07:05:20|82883.1|82858.1|82891.7|82866.7|82892|82867|82881.4|82856.4|38
1623049530000|2021-06-07 07:05:30|82892.4|82867.4|82896.4|82871.4|82897.3|82872.3|82892|82867|53
1623049540000|2021-06-07 07:05:40|82896.6|82871.6|82899.3|82874.3|82899.3|82874.3|82894.8|82869.8|45
1623049550000|2021-06-07 07:05:50|82900.3|82875.3|82904.5|82879.5|82905.3|82880.3|82900.3|82875.3|53
1623049560000|2021-06-07 07:06:00|82904.8|82879.8|82903.9|82878.9|82905.2|82880.2|82902.7|82877.7|30
1623049570000|2021-06-07 07:06:10|82904|82879|82906.7|82881.7|82908.1|82883.1|82903.7|82878.7|46
1623049580000|2021-06-07 07:06:20|82903.3|82878.3|82908|82883|82915.4|82884|82901.4|82864.7|48
1623049590000|2021-06-07 07:06:30|82908.1|82883.1|82904.3|82879.3|82908.3|82883.3|82903.1|82878.1|50
1623049600000|2021-06-07 07:06:40|82904.2|82879.2|82906.5|82881.5|82907.2|82882.2|82900.8|82875.8|63
1623049610000|2021-06-07 07:06:50|82906.7|82881.7|82907.4|82882.4|82907.7|82882.7|82906.5|82881.5|37
1623049620000|2021-06-07 07:07:00|82907.6|82882.6|82924.6|82899.6|82926.5|82901.5|82906.7|82881.7|64
1623049630000|2021-06-07 07:07:10|82924.3|82899.3|82938.9|82913.9|82941.2|82916.2|82924|82899|60
1623049640000|2021-06-07 07:07:20|82939.4|82914.4|82933.6|82908.6|82939.5|82914.5|82930.5|82905.5|61
1623049650000|2021-06-07 07:07:30|82933.8|82908.8|82935.7|82910.7|82936.4|82911.4|82932|82907|48
1623049660000|2021-06-07 07:07:40|82936.1|82911.1|82939|82914|82941.1|82916.1|82935.5|82910.5|44
1623049670000|2021-06-07 07:07:50|82938.9|82913.9|82940|82915|82941.6|82916.6|82936.3|82911.3|57
1623049680000|2021-06-07 07:08:00|82939.3|82914.3|82933.9|82908.9|82941.5|82916.5|82933.2|82908.2|64
1623049690000|2021-06-07 07:08:10|82933.8|82908.8|82939.8|82914.8|82940.2|82915.2|82932.9|82907.9|44
1623049700000|2021-06-07 07:08:20|82939.6|82914.6|82940|82915|82940|82915|82937.2|82912.2|40
1623049710000|2021-06-07 07:08:30|82939.1|82914.1|82943.1|82918.1|82946|82921|82938.5|82913.5|51
1623049720000|2021-06-07 07:08:40|82942.5|82917.5|82942.3|82917.3|82944|82919|82941.4|82916.4|39
1623049730000|2021-06-07 07:08:50|82943.9|82918.9|82945.9|82920.9|82946.1|82921.1|82943|82918|39
1623049740000|2021-06-07 07:09:00|82945.5|82920.5|82947.5|82922.5|82947.5|82922.5|82943.2|82918.2|42
1623049750000|2021-06-07 07:09:10|82946.7|82921.7|82949.2|82924.2|82950.1|82925.1|82946.7|82921.7|53
1623049760000|2021-06-07 07:09:20|82949.3|82924.3|82946.4|82921.4|82949.8|82924.8|82944.8|82919.8|55
1623049770000|2021-06-07 07:09:30|82946.1|82921.1|82946.8|82921.8|82951|82926|82945.1|82920.1|56
1623049780000|2021-06-07 07:09:40|82946.7|82921.7|82946.1|82921.1|82949|82924|82945.5|82920.5|57
1623049790000|2021-06-07 07:09:50|82945.9|82920.9|82948.8|82923.8|82950.3|82925.3|82945.4|82920.4|54
1623049800000|2021-06-07 07:10:00|82947.3|82922.3|82950.3|82925.3|82950.6|82925.6|82944.4|82919.4|60
1623049810000|2021-06-07 07:10:10|82950.1|82925.1|82950.3|82925.3|82950.9|82925.9|82947.7|82922.7|54
1623049820000|2021-06-07 07:10:20|82949.4|82924.4|82949.2|82924.2|82951.4|82926.4|82949.2|82924.2|43
1623049830000|2021-06-07 07:10:30|82949.5|82924.5|82945.6|82920.6|82950.7|82925.7|82945.6|82920.6|30
1623049840000|2021-06-07 07:10:40|82945.2|82920.2|82946.9|82921.9|82949|82924|82943.1|82918.1|52
1623049850000|2021-06-07 07:10:50|82947|82922|82945.5|82920.5|82947|82922|82944.7|82919.7|32
1623049860000|2021-06-07 07:11:00|82944.2|82919.2|82946|82921|82946.7|82921.7|82944.1|82919.1|34
1623049870000|2021-06-07 07:11:10|82945.9|82920.9|82938.1|82913.1|82946.3|82921.3|82937.4|82912.4|41
1623049880000|2021-06-07 07:11:20|82938.3|82913.3|82934.5|82909.5|82938.6|82913.6|82934.3|82909.3|43
1623049890000|2021-06-07 07:11:30|82934|82909|82935|82910|82936.6|82911.6|82933.2|82908.2|54
1623049900000|2021-06-07 07:11:40|82935.2|82910.2|82939.2|82914.2|82939.2|82914.2|82934.6|82909.6|48
1623049910000|2021-06-07 07:11:50|82939.4|82914.4|82935.8|82910.8|82939.9|82914.9|82935.4|82910.4|51
1623049920000|2021-06-07 07:12:00|82936.1|82911.1|82934.1|82909.1|82936.8|82911.8|82933.5|82908.5|46
1623049930000|2021-06-07 07:12:10|82934.5|82909.5|82933.3|82908.3|82934.6|82909.6|82932.3|82907.3|45
1623049940000|2021-06-07 07:12:20|82933.5|82908.5|82932.4|82907.4|82934.2|82909.2|82932.4|82907.4|34
1623049950000|2021-06-07 07:12:30|82932.6|82907.6|82934.6|82909.6|82937.9|82912.9|82931.9|82906.9|38
1623049960000|2021-06-07 07:12:40|82935.7|82910.7|82941.7|82916.7|82941.8|82916.8|82934.7|82909.7|56
1623049970000|2021-06-07 07:12:50|82941.4|82916.4|82943.2|82918.2|82943.9|82918.9|82940.9|82915.9|37
1623049980000|2021-06-07 07:13:00|82943.7|82918.7|82943.9|82918.9|82944|82919|82941.4|82916.4|40
1623049990000|2021-06-07 07:13:10|82944|82919|82940|82915|82944.6|82919.6|82938.7|82913.7|49
1623050000000|2021-06-07 07:13:20|82939.9|82914.9|82939.4|82914.4|82940.9|82915.9|82937|82912|53
1623050010000|2021-06-07 07:13:30|82939.7|82914.7|82934|82909|82939.7|82914.7|82932.9|82907.9|29
1623050020000|2021-06-07 07:13:40|82934.2|82909.2|82934.7|82909.7|82936.7|82911.7|82932.9|82907.9|52
1623050030000|2021-06-07 07:13:50|82934.4|82909.4|82939.9|82914.9|82942.5|82917.5|82934.4|82909.4|58
1623050040000|2021-06-07 07:14:00|82939.7|82914.7|82938|82913|82941.3|82916.3|82937.7|82912.7|56
1623050050000|2021-06-07 07:14:10|82937.9|82912.9|82941.7|82916.7|82942.1|82917.1|82937.6|82912.6|41
1623050060000|2021-06-07 07:14:20|82941.9|82916.9|82938.2|82913.2|82941.9|82916.9|82936.3|82911.3|47
1623050070000|2021-06-07 07:14:30|82937.7|82912.7|82939.1|82914.1|82940.2|82915.2|82937.6|82912.6|41
1623050080000|2021-06-07 07:14:40|82939|82914|82941.4|82916.4|82942.9|82917.9|82938.8|82913.8|33
1623050090000|2021-06-07 07:14:50|82941|82916|82942.1|82917.1|82944.5|82919.5|82940.9|82915.9|37
1623050100000|2021-06-07 07:15:00|82941.8|82916.8|82941.3|82916.3|82943.4|82918.4|82939|82914|48
1623050110000|2021-06-07 07:15:10|82940.4|82915.4|82936.1|82911.1|82941.6|82916.6|82934.8|82909.8|56
1623050120000|2021-06-07 07:15:20|82936.3|82911.3|82938.5|82913.5|82940.1|82915.1|82936.3|82911.3|34
1623050130000|2021-06-07 07:15:30|82939.2|82914.2|82937.3|82912.3|82940.2|82915.2|82936.6|82911.6|41
1623050140000|2021-06-07 07:15:40|82938|82913|82939.3|82914.3|82942.3|82917.3|82937.6|82912.6|47
1623050150000|2021-06-07 07:15:50|82939.4|82914.4|82940.3|82915.3|82940.6|82915.6|82939.1|82914.1|27
1623050160000|2021-06-07 07:16:00|82940.2|82915.2|82942.9|82917.9|82943.2|82918.2|82938.8|82913.8|41
1623050170000|2021-06-07 07:16:10|82943.2|82918.2|82943.2|82918.2|82945.7|82920.7|82941.9|82916.9|46
1623050180000|2021-06-07 07:16:20|82943.1|82918.1|82940.5|82915.5|82943.7|82918.7|82940.4|82915.4|43
1623050190000|2021-06-07 07:16:30|82940.7|82915.7|82934.1|82909.1|82942.6|82917.6|82933.5|82908.5|51
1623050200000|2021-06-07 07:16:40|82934.3|82909.3|82952.3|82927.3|82952.3|82927.3|82934.3|82909.3|46
1623050210000|2021-06-07 07:16:50|82950|82925|82950.9|82925.9|82952.4|82927.4|82950|82925|41
1623050220000|2021-06-07 07:17:00|82951.6|82926.6|82953.1|82928.1|82955.8|82930.8|82951|82926|49
1623050230000|2021-06-07 07:17:10|82953.4|82928.4|82951.1|82926.1|82958.5|82933.5|82944.6|82919.6|61
1623050240000|2021-06-07 07:17:20|82951.8|82926.8|82951.4|82926.4|82951.8|82926.8|82950.2|82925.2|34
1623050250000|2021-06-07 07:17:30|82951.2|82926.2|82954.1|82929.1|82955.3|82930.3|82950.3|82925.3|30
1623050260000|2021-06-07 07:17:40|82954.8|82929.8|82949.9|82924.9|82954.8|82929.8|82947|82922|39
1623050270000|2021-06-07 07:17:50|82950.1|82925.1|82956.7|82931.7|82964|82939|82950.1|82925.1|55
1623050280000|2021-06-07 07:18:00|82956.5|82931.5|82956.2|82931.2|82957|82932|82955.3|82930.3|31
1623050290000|2021-06-07 07:18:10|82956.1|82931.1|82948.1|82923.1|82958.4|82933.4|82947.6|82922.6|57
1623050300000|2021-06-07 07:18:20|82948.4|82923.4|82946.6|82921.6|82949.1|82924.1|82945.4|82920.4|36
1623050310000|2021-06-07 07:18:30|82946|82921|82946.3|82921.3|82947.2|82922.2|82943.3|82918.3|43
1623050320000|2021-06-07 07:18:40|82946|82921|82951.1|82926.1|82952.3|82927.3|82945.7|82920.7|42
1623050330000|2021-06-07 07:18:50|82950.3|82925.3|82951.2|82926.2|82951.9|82926.9|82950.2|82925.2|23
1623050340000|2021-06-07 07:19:00|82951.7|82926.7|82950.1|82925.1|82951.7|82926.7|82949.1|82924.1|40
1623050350000|2021-06-07 07:19:10|82950|82925|82948.8|82923.8|82950|82925|82948.6|82923.6|18
1623050360000|2021-06-07 07:19:20|82945.4|82920.4|82942.6|82917.6|82953.1|82928.1|82942.6|82917.6|38
1623050370000|2021-06-07 07:19:30|82942.2|82917.2|82937.1|82912.1|82943.1|82918.1|82936.2|82911.2|45
1623050380000|2021-06-07 07:19:40|82937.9|82912.9|82939.5|82914.5|82939.9|82914.9|82935.9|82910.9|36
1623050390000|2021-06-07 07:19:50|82939.2|82914.2|82944.9|82919.9|82945.1|82920.1|82939.2|82914.2|46
1623050400000|2021-06-07 07:20:00|82944.1|82919.1|82944.5|82919.5|82946|82921|82943|82918|47
1623050410000|2021-06-07 07:20:10|82944.3|82919.3|82938.5|82913.5|82945|82920|82938.2|82913.2|53
1623050420000|2021-06-07 07:20:20|82940.5|82915.5|82939|82914|82940.5|82915.5|82938.8|82913.8|39
1623050430000|2021-06-07 07:20:30|82938.9|82913.9|82936.1|82911.1|82938.9|82913.9|82934.4|82909.4|47
1623050440000|2021-06-07 07:20:40|82935.9|82910.9|82934|82909|82936.2|82911.2|82932.9|82907.9|40
1623050450000|2021-06-07 07:20:50|82933.8|82908.8|82933.8|82908.8|82934.6|82909.6|82933.6|82908.6|34
1623050460000|2021-06-07 07:21:00|82933.7|82908.7|82934.9|82909.9|82935.7|82910.7|82933.4|82908.4|36
1623050470000|2021-06-07 07:21:10|82935|82910|82933.5|82908.5|82935.3|82910.3|82933.4|82908.4|32
1623050480000|2021-06-07 07:21:20|82933.7|82908.7|82933.8|82908.8|82934.2|82909.2|82933.4|82908.4|29
1623050490000|2021-06-07 07:21:30|82933.7|82908.7|82931.8|82906.8|82933.7|82908.7|82931.2|82906.2|39
1623050500000|2021-06-07 07:21:40|82932.2|82907.2|82937|82887|82937.8|82907.4|82924.9|82885.5|36
1623050510000|2021-06-07 07:21:50|82924.5|82899.5|82932.6|82907.6|82933.2|82908.2|82924.1|82899.1|47
1623050520000|2021-06-07 07:22:00|82932.3|82907.3|82930.7|82905.7|82933.3|82908.3|82927.8|82902.8|61
1623050530000|2021-06-07 07:22:10|82930.4|82905.4|82930.1|82905.1|82931.1|82906.1|82927.4|82902.4|54
1623050540000|2021-06-07 07:22:20|82929.9|82904.9|82935.6|82910.6|82935.7|82910.7|82929.2|82904.2|41
1623050550000|2021-06-07 07:22:30|82935.3|82910.3|82936|82911|82936.4|82911.4|82934.4|82909.4|49
1623050560000|2021-06-07 07:22:40|82935.9|82910.9|82939.4|82914.4|82939.4|82914.4|82935.7|82910.7|45
1623050570000|2021-06-07 07:22:50|82938.6|82913.6|82938.8|82913.8|82939.8|82914.8|82938.2|82913.2|22
1623050580000|2021-06-07 07:23:00|82938.7|82913.7|82932|82907|82938.7|82913.7|82931.6|82906.6|44
1623050590000|2021-06-07 07:23:10|82932.4|82907.4|82930.5|82905.5|82933.1|82908.1|82929.9|82904.9|52
1623050600000|2021-06-07 07:23:20|82930.4|82905.4|82930.2|82905.2|82931.3|82906.3|82929.2|82904.2|39
1623050610000|2021-06-07 07:23:30|82929.2|82904.2|82913.5|82888.5|82940.1|82904.2|82910.3|82876.9|58
1623050620000|2021-06-07 07:23:40|82926.5|82876.5|82918.3|82893.3|82932.9|82896.6|82912.5|82876.5|57
1623050630000|2021-06-07 07:23:50|82918.8|82893.8|82921.2|82896.2|82922.7|82897.7|82918|82893|32
1623050640000|2021-06-07 07:24:00|82921.3|82896.3|82915.1|82890.1|82921.3|82896.3|82915.1|82890.1|48
1623050650000|2021-06-07 07:24:10|82915|82890|82910.7|82885.7|82916.8|82891.8|82910.4|82885.4|56
1623050660000|2021-06-07 07:24:20|82911.1|82886.1|82913.6|82888.6|82916.2|82891.2|82909.9|82884.9|57
1623050670000|2021-06-07 07:24:30|82913.3|82888.3|82898.4|82873.4|82913.7|82888.7|82897.7|82872.7|59
1623050680000|2021-06-07 07:24:40|82898.3|82873.3|82898.3|82873.3|82899.6|82874.6|82893.6|82868.6|58
1623050690000|2021-06-07 07:24:50|82898|82873|82896.7|82871.7|82902.6|82877.6|82896.5|82871.5|59
1623050700000|2021-06-07 07:25:00|82896.8|82871.8|82897.7|82872.7|82898.1|82873.1|82894.1|82869.1|51
1623050710000|2021-06-07 07:25:10|82898.1|82873.1|82898|82873|82898.1|82873.1|82893.5|82868.5|51
1623050720000|2021-06-07 07:25:20|82897.2|82872.2|82897.5|82872.5|82898.6|82873.6|82896.9|82871.9|52
1623050730000|2021-06-07 07:25:30|82897.4|82872.4|82896.9|82871.9|82898.1|82873.1|82896.6|82871.6|43
1623050740000|2021-06-07 07:25:40|82897|82872|82894.4|82869.4|82897.2|82872.2|82893.5|82868.5|45
1623050750000|2021-06-07 07:25:50|82895.2|82870.2|82889.8|82864.8|82895.7|82870.7|82889.7|82864.7|54
1623050760000|2021-06-07 07:26:00|82888.9|82863.9|82889.5|82864.5|82891.3|82866.3|82885.2|82860.2|50
1623050770000|2021-06-07 07:26:10|82890.1|82865.1|82892.9|82867.9|82906.7|82870.3|82889.5|82855.3|57
1623050780000|2021-06-07 07:26:20|82892.8|82867.8|82895.8|82870.8|82895.9|82870.9|82889.1|82864.1|51
1623050790000|2021-06-07 07:26:30|82895.2|82870.2|82894.2|82869.2|82895.9|82870.9|82894|82869|44
1623050800000|2021-06-07 07:26:40|82894.4|82869.4|82894.5|82869.5|82895|82870|82893.6|82868.6|36
1623050810000|2021-06-07 07:26:50|82893.9|82868.9|82889.9|82864.9|82893.9|82868.9|82889.9|82864.9|41
1623050820000|2021-06-07 07:27:00|82889.8|82864.8|82891.1|82866.1|82892.1|82867.1|82887.1|82862.1|58
1623050830000|2021-06-07 07:27:10|82890.3|82865.3|82889.8|82864.8|82891.9|82866.9|82887.2|82862.2|53
1623050840000|2021-06-07 07:27:20|82889.9|82864.9|82887.3|82862.3|82890.6|82865.6|82887.3|82862.3|53
1623050850000|2021-06-07 07:27:30|82887.8|82862.8|82887.3|82862.3|82893.5|82868.5|82883.5|82858.5|57
1623050860000|2021-06-07 07:27:40|82887.6|82862.6|82886.2|82861.2|82889|82864|82885.4|82860.4|41
1623050870000|2021-06-07 07:27:50|82886.1|82861.1|82877.2|82852.2|82887.1|82862.1|82877.1|82852.1|38
1623050880000|2021-06-07 07:28:00|82876.9|82851.9|82870.6|82845.6|82876.9|82851.9|82870.5|82845.5|55
1623050890000|2021-06-07 07:28:10|82870.7|82845.7|82875.2|82850.2|82875.5|82850.5|82870.2|82845.2|57
1623050900000|2021-06-07 07:28:20|82875.5|82850.5|82879.2|82854.2|82879.9|82854.9|82871.7|82846.7|59
1623050910000|2021-06-07 07:28:30|82879.8|82854.8|82882.8|82857.8|82883|82858|82875.9|82850.9|54
1623050920000|2021-06-07 07:28:40|82883.5|82858.5|82879.1|82854.1|82884.5|82859.5|82877.5|82852.5|65
1623050930000|2021-06-07 07:28:50|82879.4|82854.4|82883|82858|82883.1|82858.1|82876.7|82851.7|52
1623050940000|2021-06-07 07:29:00|82883.1|82858.1|82880.6|82855.6|82884.2|82859.2|82878.1|82853.1|50
1623050950000|2021-06-07 07:29:10|82881.4|82856.4|82882.1|82857.1|82882.2|82857.2|82875.6|82850.6|62
1623050960000|2021-06-07 07:29:20|82881.4|82856.4|82875.5|82850.5|82887.6|82857.4|82874.1|82836.1|60
1623050970000|2021-06-07 07:29:30|82875.3|82850.3|82877|82852|82877.7|82852.7|82874.1|82849.1|58
1623050980000|2021-06-07 07:29:40|82877.2|82852.2|82879|82854|82880.6|82855.6|82874.7|82849.7|55
1623050990000|2021-06-07 07:29:50|82879.1|82854.1|82878|82853|82879.6|82854.6|82877.9|82852.9|35
1623051000000|2021-06-07 07:30:00|82878.1|82853.1|82872.3|82847.3|82886.8|82854.6|82871.1|82835.6|62
1623051010000|2021-06-07 07:30:10|82870.9|82845.9|82873.9|82848.9|82874.2|82849.2|82869.8|82844.8|46
1623051020000|2021-06-07 07:30:20|82872.9|82847.9|82871.5|82846.5|82873.6|82848.6|82870.4|82845.4|58
1623051030000|2021-06-07 07:30:30|82871.4|82846.4|82875.9|82850.9|82876.1|82851.1|82870.5|82845.5|44
1623051040000|2021-06-07 07:30:40|82875.5|82850.5|82870.2|82845.2|82875.5|82850.5|82868.5|82843.5|42
1623051050000|2021-06-07 07:30:50|82869.8|82844.8|82866.5|82841.5|82870.4|82845.4|82865.3|82840.3|36
1623051060000|2021-06-07 07:31:00|82866.6|82841.6|82868.7|82843.7|82868.7|82843.7|82865.4|82840.4|49
1623051070000|2021-06-07 07:31:10|82868.9|82843.9|82874.3|82849.3|82874.3|82849.3|82868.3|82843.3|51
1623051080000|2021-06-07 07:31:20|82874.1|82849.1|82875.4|82850.4|82875.4|82850.4|82871.9|82846.9|36
1623051090000|2021-06-07 07:31:30|82874.7|82849.7|82880.5|82855.5|82880.9|82855.9|82874.2|82849.2|47
1623051100000|2021-06-07 07:31:40|82880|82855|82881.7|82856.7|82882|82857|82879.5|82854.5|35
1623051110000|2021-06-07 07:31:50|82881.8|82856.8|82882.7|82857.7|82882.7|82857.7|82880.4|82855.4|30
1623051120000|2021-06-07 07:32:00|82882.5|82857.5|82879.6|82854.6|82882.7|82857.7|82879.6|82854.6|26
1623051130000|2021-06-07 07:32:10|82880.3|82855.3|82881.8|82856.8|82881.9|82856.9|82879.6|82854.6|27
1623051140000|2021-06-07 07:32:20|82881.9|82856.9|82881.7|82856.7|82882.8|82857.8|82881.2|82856.2|34
1623051150000|2021-06-07 07:32:30|82881.8|82856.8|82881.7|82856.7|82882|82857|82880.9|82855.9|29
1623051160000|2021-06-07 07:32:40|82881.6|82856.6|82880.8|82855.8|82882.4|82857.4|82878.5|82853.5|38
1623051170000|2021-06-07 07:32:50|82880.9|82855.9|82882.7|82857.7|82884.7|82859.7|82880.3|82855.3|49
1623051180000|2021-06-07 07:33:00|82883|82858|82880.6|82855.6|82883|82858|82876.2|82851.2|44
1623051190000|2021-06-07 07:33:10|82880.4|82855.4|82882|82857|82883.5|82858.5|82878.7|82853.7|49
1623051200000|2021-06-07 07:33:20|82880|82855|82879|82854|82881.6|82856.6|82878.1|82853.1|49
1623051210000|2021-06-07 07:33:30|82879.2|82854.2|82879.2|82854.2|82879.6|82854.6|82878.3|82853.3|34
1623051220000|2021-06-07 07:33:40|82878.9|82853.9|82879.4|82854.4|82880|82855|82877|82852|45
1623051230000|2021-06-07 07:33:50|82878.9|82853.9|82877.3|82852.3|82878.9|82853.9|82875.4|82850.4|52
1623051240000|2021-06-07 07:34:00|82876.8|82851.8|82871.7|82846.7|82876.8|82851.8|82870.7|82845.7|48
1623051250000|2021-06-07 07:34:10|82871.8|82846.8|82876.7|82851.7|82877.1|82852.1|82871.4|82846.4|46
1623051260000|2021-06-07 07:34:20|82876.1|82851.1|82870.7|82845.7|82877.7|82852.7|82870|82845|42
1623051270000|2021-06-07 07:34:30|82870.8|82845.8|82865.9|82840.9|82882.6|82845.8|82865.8|82832.6|42
1623051280000|2021-06-07 07:34:40|82865.8|82840.8|82864.8|82839.8|82867.3|82842.3|82864|82839|33
1623051290000|2021-06-07 07:34:50|82864.9|82839.9|82866|82841|82866.1|82841.1|82862.9|82837.9|48
1623051300000|2021-06-07 07:35:00|82865.9|82840.9|82866.9|82841.9|82867.9|82842.9|82865.9|82840.9|50
1623051310000|2021-06-07 07:35:10|82867.1|82842.1|82865.8|82840.8|82867.9|82842.9|82865.2|82840.2|30
1623051320000|2021-06-07 07:35:20|82866|82841|82866.6|82841.6|82867.2|82842.2|82865.9|82840.9|32
1623051330000|2021-06-07 07:35:30|82866.8|82841.8|82865.9|82840.9|82866.9|82841.9|82865.2|82840.2|29
1623051340000|2021-06-07 07:35:40|82865.6|82840.6|82866.8|82841.8|82868.1|82843.1|82865.4|82840.4|20
1623051350000|2021-06-07 07:35:50|82867.2|82842.2|82867.1|82842.1|82868|82843|82866.9|82841.9|31
1623051360000|2021-06-07 07:36:00|82867.4|82842.4|82867.6|82842.6|82867.6|82842.6|82864.6|82839.6|45
1623051370000|2021-06-07 07:36:10|82867.1|82842.1|82863.4|82838.4|82867.1|82842.1|82862.2|82837.2|34
1623051380000|2021-06-07 07:36:20|82863.2|82838.2|82863.5|82838.5|82863.9|82838.9|82862.8|82837.8|32
1623051390000|2021-06-07 07:36:30|82863.6|82838.6|82860.3|82835.3|82863.6|82838.6|82859.3|82834.3|30
1623051400000|2021-06-07 07:36:40|82860.1|82835.1|82855.6|82830.6|82861.3|82836.3|82854.7|82829.7|27
1623051410000|2021-06-07 07:36:50|82855.7|82830.7|82850.8|82825.8|82856.7|82831.7|82847|82822|52
1623051420000|2021-06-07 07:37:00|82852.4|82827.4|82852.8|82827.8|82853.4|82828.4|82849.3|82824.3|41
1623051430000|2021-06-07 07:37:10|82853.8|82828.8|82854.4|82829.4|82855.5|82830.5|82852.7|82827.7|54
1623051440000|2021-06-07 07:37:20|82853.8|82828.8|82856.9|82831.9|82859.6|82834.6|82851|82826|40
1623051450000|2021-06-07 07:37:30|82856.7|82831.7|82852.8|82827.8|82857.4|82832.4|82851.4|82826.4|31
1623051460000|2021-06-07 07:37:40|82852.3|82827.3|82844.1|82819.1|82852.5|82827.5|82843.4|82818.4|39
1623051470000|2021-06-07 07:37:50|82843.9|82818.9|82835.6|82810.6|82844.6|82819.6|82835.6|82810.6|51
1623051480000|2021-06-07 07:38:00|82836|82811|82834.5|82809.5|82837.6|82812.6|82833.1|82808.1|48
1623051490000|2021-06-07 07:38:10|82834.7|82809.7|82833.4|82808.4|82834.8|82809.8|82830.1|82805.1|52
1623051500000|2021-06-07 07:38:20|82833.6|82808.6|82830.5|82805.5|82833.8|82808.8|82830.5|82805.5|46
1623051510000|2021-06-07 07:38:30|82830.9|82805.9|82828.6|82803.6|82830.9|82805.9|82825|82800|54
1623051520000|2021-06-07 07:38:40|82828.3|82803.3|82827.3|82802.3|82829.5|82804.5|82825.3|82800.3|53
1623051530000|2021-06-07 07:38:50|82827.1|82802.1|82824|82799|82833.6|82808.6|82823.2|82798.2|52
1623051540000|2021-06-07 07:39:00|82823.9|82798.9|82821.9|82796.9|82824|82799|82820.2|82795.2|58
1623051550000|2021-06-07 07:39:10|82822.1|82797.1|82819.3|82794.3|82835|82800.3|82818.8|82785|55
1623051560000|2021-06-07 07:39:20|82818.8|82793.8|82814.7|82789.7|82820.1|82795.1|82814.5|82789.5|61
1623051570000|2021-06-07 07:39:30|82815.1|82790.1|82814.1|82789.1|82815.1|82790.1|82809.2|82784.2|45
1623051580000|2021-06-07 07:39:40|82812.8|82787.8|82816|82791|82826|82791.4|82809|82776|51
1623051590000|2021-06-07 07:39:50|82814.9|82789.9|82815.6|82790.6|82817.8|82792.8|82814.7|82789.7|50
1623051600000|2021-06-07 07:40:00|82815|82790|82816.2|82791.2|82817.7|82792.7|82814.2|82789.2|42
1623051610000|2021-06-07 07:40:10|82816|82791|82822.9|82797.9|82824.1|82799.1|82814.2|82789.2|53
1623051620000|2021-06-07 07:40:20|82823.1|82798.1|82812.2|82787.2|82824.3|82799.3|82811|82786|57
1623051630000|2021-06-07 07:40:30|82810.3|82785.3|82808.9|82783.9|82810.7|82785.7|82808.1|82783.1|42
1623051640000|2021-06-07 07:40:40|82809.5|82784.5|82806.1|82781.1|82809.5|82784.5|82805.5|82780.5|52
1623051650000|2021-06-07 07:40:50|82805.7|82780.7|82803|82778|82806.9|82781.9|82802.5|82777.5|41
1623051660000|2021-06-07 07:41:00|82803.4|82778.4|82797.7|82772.7|82803.5|82778.5|82797.5|82772.5|41
1623051670000|2021-06-07 07:41:10|82798|82773|82802.1|82777.1|82802.4|82777.4|82797.9|82772.9|32
1623051680000|2021-06-07 07:41:20|82802|82777|82778.3|82753.3|82802|82777|82774.8|82741.6|64
1623051690000|2021-06-07 07:41:30|82777.2|82752.2|82788.8|82738.8|82788.9|82754.1|82774.4|82737.7|51
1623051700000|2021-06-07 07:41:40|82789|82739|82792.1|82742.1|82792.3|82755.1|82776.9|82737.5|47
1623051710000|2021-06-07 07:41:50|82792.2|82742.2|82782.6|82757.6|82795.4|82757.6|82776.3|82739.9|52
1623051720000|2021-06-07 07:42:00|82794.6|82744.6|82788.3|82763.3|82796.3|82763.3|82781.8|82744.6|46
1623051730000|2021-06-07 07:42:10|82786.1|82761.1|82784.2|82759.2|82786.5|82761.5|82783.8|82758.8|48
1623051740000|2021-06-07 07:42:20|82784.3|82759.3|82783.7|82758.7|82787|82762|82780.4|82755.4|48
1623051750000|2021-06-07 07:42:30|82783.6|82758.6|82782.6|82757.6|82786.4|82761.4|82781.8|82756.8|48
1623051760000|2021-06-07 07:42:40|82782.1|82757.1|82779.8|82754.8|82782.1|82757.1|82779.1|82754.1|45
1623051770000|2021-06-07 07:42:50|82779.6|82754.6|82772.6|82747.6|82789.8|82754.8|82771.1|82736.1|48
1623051780000|2021-06-07 07:43:00|82785.4|82735.4|82772.3|82747.3|82785.6|82749.6|82771.7|82734.5|35
1623051790000|2021-06-07 07:43:10|82772.1|82747.1|82771.7|82746.7|82773|82748|82771.1|82746.1|28
1623051800000|2021-06-07 07:43:20|82771.8|82746.8|82769.7|82744.7|82780.5|82747.5|82767.4|82729.2|35
1623051810000|2021-06-07 07:43:30|82769.8|82744.8|82776.8|82751.8|82777.9|82752.9|82769.6|82744.6|49
1623051820000|2021-06-07 07:43:40|82777.6|82752.6|82782.3|82757.3|82782.3|82757.3|82776|82751|41
1623051830000|2021-06-07 07:43:50|82783|82758|82780.6|82755.6|82787|82762|82780.1|82755.1|57
1623051840000|2021-06-07 07:44:00|82780.8|82755.8|82780.3|82755.3|82781.3|82756.3|82776.4|82751.4|51
1623051850000|2021-06-07 07:44:10|82780.4|82755.4|82778.3|82753.3|82781.3|82756.3|82776.6|82751.6|50
1623051860000|2021-06-07 07:44:20|82777.9|82752.9|82775.1|82750.1|82778.9|82753.9|82773.9|82748.9|48
1623051870000|2021-06-07 07:44:30|82775|82750|82778.5|82753.5|82778.7|82753.7|82773.9|82748.9|45
1623051880000|2021-06-07 07:44:40|82778.7|82753.7|82777.3|82752.3|82778.9|82753.9|82775.7|82750.7|46
1623051890000|2021-06-07 07:44:50|82777.4|82752.4|82774.2|82749.2|82777.6|82752.6|82772.8|82747.8|42
1623051900000|2021-06-07 07:45:00|82773.8|82748.8|82772.9|82747.9|82775.5|82750.5|82772.6|82747.6|41
1623051910000|2021-06-07 07:45:10|82772.8|82747.8|82772.1|82747.1|82773.6|82748.6|82771.8|82746.8|37
1623051920000|2021-06-07 07:45:20|82772|82747|82773.7|82748.7|82774.1|82749.1|82771.9|82746.9|33
1623051930000|2021-06-07 07:45:30|82773.6|82748.6|82777.8|82752.8|82777.8|82752.8|82772.6|82747.6|40
1623051940000|2021-06-07 07:45:40|82777.7|82752.7|82775.5|82750.5|82778.9|82753.9|82775|82750|28
1623051950000|2021-06-07 07:45:50|82775.6|82750.6|82779.6|82754.6|82781|82756|82771.5|82746.5|58
1623051960000|2021-06-07 07:46:00|82778.8|82753.8|82775.8|82750.8|82778.8|82753.8|82772.4|82747.4|58
1623051970000|2021-06-07 07:46:10|82776.4|82751.4|82772.3|82747.3|82777.3|82752.3|82772.2|82747.2|40
1623051980000|2021-06-07 07:46:20|82772.2|82747.2|82770.9|82745.9|82772.2|82747.2|82768.9|82743.9|52
1623051990000|2021-06-07 07:46:30|82770.6|82745.6|82771.2|82746.2|82772.2|82747.2|82768.5|82743.5|42
1623052000000|2021-06-07 07:46:40|82771|82746|82761.3|82736.3|82771.7|82746.7|82761.3|82736.3|51
1623052010000|2021-06-07 07:46:50|82761.8|82736.8|82761.9|82736.9|82762.1|82737.1|82761.1|82736.1|30
1623052020000|2021-06-07 07:47:00|82761.8|82736.8|82754.2|82729.2|82761.8|82736.8|82753.1|82728.1|32
1623052030000|2021-06-07 07:47:10|82754|82729|82730.8|82705.8|82755.5|82730.5|82728.3|82692.4|51
1623052040000|2021-06-07 07:47:20|82731.5|82706.5|82731.7|82706.7|82735.7|82710.7|82729.3|82704.3|50
1623052050000|2021-06-07 07:47:30|82731.9|82706.9|82732.6|82707.6|82732.7|82707.7|82729.7|82704.7|49
1623052060000|2021-06-07 07:47:40|82732.2|82707.2|82730.2|82705.2|82733.9|82708.9|82729.2|82704.2|49
1623052070000|2021-06-07 07:47:50|82731.1|82706.1|82732.9|82707.9|82733.9|82708.9|82730.2|82705.2|38
1623052080000|2021-06-07 07:48:00|82733|82708|82732.3|82707.3|82734.9|82709.9|82730.4|82705.4|52
1623052090000|2021-06-07 07:48:10|82732.6|82707.6|82729|82704|82735.6|82710.6|82728.6|82703.6|60
1623052100000|2021-06-07 07:48:20|82728.7|82703.7|82727.8|82702.8|82729.3|82704.3|82726.6|82701.6|46
1623052110000|2021-06-07 07:48:30|82727.9|82702.9|82728.7|82703.7|82733.1|82708.1|82727.9|82702.9|48
1623052120000|2021-06-07 07:48:40|82727.7|82702.7|82731.1|82706.1|82735.5|82710.5|82727.7|82702.7|60
1623052130000|2021-06-07 07:48:50|82732|82707|82737|82712|82741.2|82716.2|82732|82707|70
1623052140000|2021-06-07 07:49:00|82737.1|82712.1|82741.8|82716.8|82742.4|82717.4|82736.4|82711.4|47
1623052150000|2021-06-07 07:49:10|82741.7|82716.7|82747.9|82722.9|82748.4|82723.4|82739.8|82714.8|54
1623052160000|2021-06-07 07:49:20|82748|82723|82751.7|82726.7|82751.9|82726.9|82746.7|82721.7|51
1623052170000|2021-06-07 07:49:30|82751|82726|82751.3|82726.3|82752.7|82727.7|82750.4|82725.4|49
1623052180000|2021-06-07 07:49:40|82751|82726|82754.6|82729.6|82755.6|82730.6|82745|82720|45
1623052190000|2021-06-07 07:49:50|82755|82730|82749.4|82724.4|82756.1|82731.1|82749.4|82724.4|30
1623052200000|2021-06-07 07:50:00|82750.4|82725.4|82753.6|82728.6|82754.3|82729.3|82746.4|82721.4|49
1623052210000|2021-06-07 07:50:10|82753.2|82728.2|82751.5|82726.5|82753.5|82728.5|82748.1|82723.1|49
1623052220000|2021-06-07 07:50:20|82751.6|82726.6|82752.4|82727.4|82752.4|82727.4|82748.5|82723.5|53
1623052230000|2021-06-07 07:50:30|82752.2|82727.2|82756.5|82731.5|82757|82732|82752.2|82727.2|50
1623052240000|2021-06-07 07:50:40|82756.8|82731.8|82760.4|82735.4|82760.6|82735.6|82755.8|82730.8|43
1623052250000|2021-06-07 07:50:50|82760.3|82735.3|82753.3|82728.3|82760.3|82735.3|82750.3|82725.3|49
1623052260000|2021-06-07 07:51:00|82753.2|82728.2|82754.3|82729.3|82756.1|82731.1|82752.4|82727.4|34
1623052270000|2021-06-07 07:51:10|82754|82729|82751.8|82726.8|82754|82729|82749.1|82724.1|45
1623052280000|2021-06-07 07:51:20|82751.5|82726.5|82750.6|82725.6|82752.5|82727.5|82748.7|82723.7|27
1623052290000|2021-06-07 07:51:30|82749.8|82724.8|82756|82731|82756.4|82731.4|82749.8|82724.8|40
1623052300000|2021-06-07 07:51:40|82755.8|82730.8|82755.6|82730.6|82756.6|82731.6|82755.3|82730.3|41
1623052310000|2021-06-07 07:51:50|82755.7|82730.7|82748.9|82723.9|82755.7|82730.7|82748.8|82723.8|37
1623052320000|2021-06-07 07:52:00|82749.1|82724.1|82755.9|82730.9|82756|82731|82749.1|82724.1|51
1623052330000|2021-06-07 07:52:10|82756.2|82731.2|82759|82734|82759.5|82734.5|82754|82729|49
1623052340000|2021-06-07 07:52:20|82758.6|82733.6|82756.7|82731.7|82759.9|82734.9|82756.7|82731.7|45
1623052350000|2021-06-07 07:52:30|82756.6|82731.6|82774.3|82749.3|82783.1|82749.8|82756.6|82731.6|60
1623052360000|2021-06-07 07:52:40|82774|82749|82771|82746|82775.5|82750.5|82770.2|82745.2|48
1623052370000|2021-06-07 07:52:50|82771.3|82746.3|82770.5|82745.5|82771.5|82746.5|82770.2|82745.2|28
1623052380000|2021-06-07 07:53:00|82771.1|82746.1|82769.4|82744.4|82771.2|82746.2|82766.8|82741.8|55
1623052390000|2021-06-07 07:53:10|82769.2|82744.2|82769.3|82744.3|82769.9|82744.9|82767.6|82742.6|30
1623052400000|2021-06-07 07:53:20|82769.4|82744.4|82771.3|82746.3|82771.9|82746.9|82768.9|82743.9|35
1623052410000|2021-06-07 07:53:30|82771.4|82746.4|82771.6|82746.6|82773.3|82748.3|82770.2|82745.2|42
1623052420000|2021-06-07 07:53:40|82771.3|82746.3|82768.7|82743.7|82771.7|82746.7|82766.9|82741.9|30
1623052430000|2021-06-07 07:53:50|82768.3|82743.3|82768.4|82743.4|82769.3|82744.3|82766.2|82741.2|51
1623052440000|2021-06-07 07:54:00|82768.3|82743.3|82768.4|82743.4|82768.6|82743.6|82765.9|82740.9|31
1623052450000|2021-06-07 07:54:10|82768.3|82743.3|82763.8|82738.8|82769|82744|82762.7|82737.7|32
1623052460000|2021-06-07 07:54:20|82764.5|82739.5|82762.2|82737.2|82765.3|82740.3|82758.8|82733.8|48
1623052470000|2021-06-07 07:54:30|82761.8|82736.8|82763.6|82738.6|82765|82740|82761.8|82736.8|45
1623052480000|2021-06-07 07:54:40|82761.3|82736.3|82754.7|82729.7|82761.3|82736.3|82754.7|82729.7|51
1623052490000|2021-06-07 07:54:50|82754.4|82729.4|82761.5|82736.5|82761.5|82736.5|82752.7|82727.7|46
1623052500000|2021-06-07 07:55:00|82760.5|82735.5|82760.7|82735.7|82761.5|82736.5|82759.1|82734.1|31
1623052510000|2021-06-07 07:55:10|82760.4|82735.4|82750.5|82725.5|82760.7|82735.7|82750.4|82725.4|34
1623052520000|2021-06-07 07:55:20|82750.4|82725.4|82746.5|82721.5|82751|82726|82746.5|82721.5|41
1623052530000|2021-06-07 07:55:30|82746.1|82721.1|82745.4|82720.4|82748.9|82723.9|82744.6|82719.6|32
1623052540000|2021-06-07 07:55:40|82746|82721|82736.6|82711.6|82750.5|82721.2|82736.6|82700.5|36
1623052550000|2021-06-07 07:55:50|82736.4|82711.4|82736.5|82711.5|82747.5|82716.8|82734.8|82697|45
1623052560000|2021-06-07 07:56:00|82736.4|82711.4|82743.6|82718.6|82744.2|82719.2|82735.9|82710.9|50
1623052570000|2021-06-07 07:56:10|82743.2|82718.2|82736.5|82711.5|82743.2|82718.2|82735.9|82710.9|45
1623052580000|2021-06-07 07:56:20|82736.7|82711.7|82738.6|82713.6|82739.5|82714.5|82736.5|82711.5|42
1623052590000|2021-06-07 07:56:30|82738.5|82713.5|82738.5|82713.5|82739.6|82714.6|82737.6|82712.6|44
1623052600000|2021-06-07 07:56:40|82738.4|82713.4|82741.2|82716.2|82742.6|82717.6|82730.4|82705.4|55
1623052610000|2021-06-07 07:56:50|82741.1|82716.1|82735.9|82710.9|82741.2|82716.2|82734.2|82709.2|38
1623052620000|2021-06-07 07:57:00|82736|82711|82733.9|82708.9|82736.5|82711.5|82733.3|82708.3|48
1623052630000|2021-06-07 07:57:10|82733.7|82708.7|82736.6|82711.6|82737.8|82712.8|82733|82708|36
1623052640000|2021-06-07 07:57:20|82736.8|82711.8|82735|82710|82737.4|82712.4|82734.6|82709.6|43
1623052650000|2021-06-07 07:57:30|82734.9|82709.9|82740|82715|82752.3|82716.4|82734.6|82702.2|52
1623052660000|2021-06-07 07:57:40|82740.3|82715.3|82740.8|82715.8|82741.9|82716.9|82739|82714|46
1623052670000|2021-06-07 07:57:50|82741.1|82716.1|82741.4|82716.4|82742|82717|82740.9|82715.9|24
1623052680000|2021-06-07 07:58:00|82741.3|82716.3|82736.8|82711.8|82741.8|82716.8|82735.4|82710.4|40
1623052690000|2021-06-07 07:58:10|82736.5|82711.5|82734.1|82709.1|82736.5|82711.5|82729.8|82704.8|57
1623052700000|2021-06-07 07:58:20|82734.4|82709.4|82730.2|82705.2|82735.2|82710.2|82729.1|82704.1|41
1623052710000|2021-06-07 07:58:30|82730.7|82705.7|82727.6|82702.6|82730.7|82705.7|82726.8|82701.8|36
1623052720000|2021-06-07 07:58:40|82727.7|82702.7|82733.3|82708.3|82734|82709|82726.6|82701.6|36
1623052730000|2021-06-07 07:58:50|82733.4|82708.4|82735.3|82710.3|82735.6|82710.6|82733.2|82708.2|30
1623052740000|2021-06-07 07:59:00|82735.1|82710.1|82727.7|82702.7|82735.1|82710.1|82725.9|82700.9|51
1623052750000|2021-06-07 07:59:10|82727.6|82702.6|82726|82701|82729.7|82704.7|82725.5|82700.5|52
1623052760000|2021-06-07 07:59:20|82726.3|82701.3|82726.3|82701.3|82726.5|82701.5|82724.6|82699.6|37
1623052770000|2021-06-07 07:59:30|82726.4|82701.4|82719.7|82694.7|82726.4|82701.4|82719.2|82694.2|35
1623052780000|2021-06-07 07:59:40|82719.5|82694.5|82715.7|82690.7|82719.5|82694.5|82714.3|82689.3|42
1623052790000|2021-06-07 07:59:50|82715.6|82690.6|82714.5|82689.5|82716.2|82691.2|82714|82689|35
1623052800000|2021-06-07 08:00:00|82716|82691|82737.8|82712.8|82737.8|82712.8|82716|82691|61
1623052810000|2021-06-07 08:00:10|82738.4|82713.4|82746.4|82721.4|82746.7|82721.7|82738.2|82713.2|60
1623052820000|2021-06-07 08:00:20|82746.6|82721.6|82748.4|82723.4|82748.6|82723.6|82745.9|82720.9|34
1623052830000|2021-06-07 08:00:30|82748.2|82723.2|82747.6|82722.6|82748.9|82723.9|82744.4|82719.4|46
1623052840000|2021-06-07 08:00:40|82747.4|82722.4|82748|82723|82748.8|82723.8|82745.9|82720.9|40
1623052850000|2021-06-07 08:00:50|82748.1|82723.1|82745.8|82720.8|82748.9|82723.9|82745.6|82720.6|27
1623052860000|2021-06-07 08:01:00|82745.7|82720.7|82747.4|82722.4|82748.3|82723.3|82745.6|82720.6|26
1623052870000|2021-06-07 08:01:10|82746.9|82721.9|82746.6|82721.6|82748.2|82723.2|82744.2|82719.2|48
1623052880000|2021-06-07 08:01:20|82746.5|82721.5|82746.5|82721.5|82746.9|82721.9|82746.2|82721.2|35
1623052890000|2021-06-07 08:01:30|82746.7|82721.7|82746.6|82721.6|82747.4|82722.4|82746.3|82721.3|35
1623052900000|2021-06-07 08:01:40|82746.7|82721.7|82743.2|82718.2|82746.7|82721.7|82742.4|82717.4|39
1623052910000|2021-06-07 08:01:50|82742.9|82717.9|82738.8|82713.8|82742.9|82717.9|82736.9|82711.9|49
1623052920000|2021-06-07 08:02:00|82738|82713|82735.3|82710.3|82738.5|82713.5|82734.1|82709.1|48
1623052930000|2021-06-07 08:02:10|82735|82710|82730.7|82705.7|82736.2|82711.2|82729.3|82704.3|46
1623052940000|2021-06-07 08:02:20|82731.3|82706.3|82731.1|82706.1|82732.8|82707.8|82730.7|82705.7|44
1623052950000|2021-06-07 08:02:30|82731.4|82706.4|82729.8|82704.8|82732.1|82707.1|82728.9|82703.9|42
1623052960000|2021-06-07 08:02:40|82730.5|82705.5|82729.2|82704.2|82731.5|82706.5|82728.8|82703.8|37
1623052970000|2021-06-07 08:02:50|82730.3|82705.3|82727.8|82702.8|82730.4|82705.4|82724.9|82699.9|38
1623052980000|2021-06-07 08:03:00|82728.1|82703.1|82723.5|82698.5|82728.3|82703.3|82722.3|82697.3|44
1623052990000|2021-06-07 08:03:10|82723.7|82698.7|82716.7|82691.7|82723.9|82698.9|82714.7|82689.7|54
1623053000000|2021-06-07 08:03:20|82716.8|82691.8|82717.4|82692.4|82717.9|82692.9|82715|82690|60
1623053010000|2021-06-07 08:03:30|82716.7|82691.7|82719.3|82694.3|82719.7|82694.7|82715.9|82690.9|48
1623053020000|2021-06-07 08:03:40|82719.4|82694.4|82721.7|82696.7|82723.3|82698.3|82715.9|82690.9|51
1623053030000|2021-06-07 08:03:50|82721.3|82696.3|82721.8|82696.8|82725.5|82700.5|82720|82695|62
1623053040000|2021-06-07 08:04:00|82724.6|82699.6|82724.3|82699.3|82728.3|82703.3|82722.2|82697.2|45
1623053050000|2021-06-07 08:04:10|82726.2|82701.2|82725.5|82700.5|82726.7|82701.7|82723.2|82698.2|48
1623053060000|2021-06-07 08:04:20|82725.2|82700.2|82727.5|82702.5|82728.9|82703.9|82724.9|82699.9|52
1623053070000|2021-06-07 08:04:30|82727.4|82702.4|82725.3|82700.3|82728.7|82703.7|82724.8|82699.8|48
1623053080000|2021-06-07 08:04:40|82725.2|82700.2|82718.3|82693.3|82726.3|82701.3|82717.1|82692.1|49
1623053090000|2021-06-07 08:04:50|82718.2|82693.2|82710.2|82685.2|82724.7|82694.1|82708.5|82670.8|61
1623053100000|2021-06-07 08:05:00|82710.1|82685.1|82703.2|82678.2|82714.4|82689.4|82702.1|82677.1|55
1623053110000|2021-06-07 08:05:10|82703.5|82678.5|82709.8|82684.8|82710.5|82685.5|82699.4|82674.4|65
1623053120000|2021-06-07 08:05:20|82711.2|82686.2|82711.3|82686.3|82712.7|82687.7|82709.2|82684.2|45
1623053130000|2021-06-07 08:05:30|82711.5|82686.5|82708.7|82683.7|82713.9|82688.9|82707.8|82682.8|31
1623053140000|2021-06-07 08:05:40|82708.1|82683.1|82718.3|82693.3|82719.5|82694.5|82708.1|82683.1|48
1623053150000|2021-06-07 08:05:50|82719.8|82694.8|82722.5|82697.5|82722.9|82697.9|82718.2|82693.2|46
1623053160000|2021-06-07 08:06:00|82722.6|82697.6|82723|82698|82725.2|82700.2|82722|82697|50
1623053170000|2021-06-07 08:06:10|82723.3|82698.3|82728.7|82703.7|82728.7|82703.7|82723.1|82698.1|40
1623053180000|2021-06-07 08:06:20|82729.4|82704.4|82730.2|82705.2|82734.8|82709.8|82728.3|82703.3|44
1623053190000|2021-06-07 08:06:30|82730|82705|82728.7|82703.7|82732.4|82707.4|82728|82703|60
1623053200000|2021-06-07 08:06:40|82728.1|82703.1|82732.7|82707.7|82733.3|82708.3|82727.2|82702.2|56
1623053210000|2021-06-07 08:06:50|82732.3|82707.3|82738.7|82713.7|82742.3|82717.3|82732.3|82707.3|51
1623053220000|2021-06-07 08:07:00|82739.9|82714.9|82734.4|82709.4|82742|82717|82729.6|82704.6|57
1623053230000|2021-06-07 08:07:10|82733|82708|82727.2|82702.2|82733|82708|82726.2|82701.2|54
1623053240000|2021-06-07 08:07:20|82727.3|82702.3|82741.6|82716.6|82742.6|82717.6|82727.2|82702.2|57
1623053250000|2021-06-07 08:07:30|82742.3|82717.3|82741|82716|82742.4|82717.4|82741|82716|37
1623053260000|2021-06-07 08:07:40|82740.9|82715.9|82740.4|82715.4|82743|82718|82739.3|82714.3|46
1623053270000|2021-06-07 08:07:50|82740.5|82715.5|82733.4|82708.4|82740.7|82715.7|82733.4|82708.4|48
1623053280000|2021-06-07 08:08:00|82733.5|82708.5|82729.6|82704.6|82733.8|82708.8|82728.8|82703.8|52
1623053290000|2021-06-07 08:08:10|82729.2|82704.2|82728.7|82703.7|82732.4|82707.4|82727.9|82702.9|44
1623053300000|2021-06-07 08:08:20|82728.6|82703.6|82729.1|82704.1|82729.9|82704.9|82728.3|82703.3|41
1623053310000|2021-06-07 08:08:30|82729.2|82704.2|82729.5|82704.5|82730.4|82705.4|82728.6|82703.6|35
1623053320000|2021-06-07 08:08:40|82729.1|82704.1|82729.6|82704.6|82730.9|82705.9|82728.8|82703.8|48
1623053330000|2021-06-07 08:08:50|82730|82705|82740|82715|82740.8|82715.8|82726.4|82701.4|56
1623053340000|2021-06-07 08:09:00|82740.4|82715.4|82738.9|82713.9|82740.4|82715.4|82737.6|82712.6|54
1623053350000|2021-06-07 08:09:10|82739.1|82714.1|82739.6|82714.6|82744.9|82719.9|82737.5|82712.5|58
1623053360000|2021-06-07 08:09:20|82739.9|82714.9|82745.9|82720.9|82746.5|82721.5|82739.6|82714.6|48
1623053370000|2021-06-07 08:09:30|82746.3|82721.3|82746.6|82721.6|82762.3|82724|82743.6|82710.7|64
1623053380000|2021-06-07 08:09:40|82746.9|82721.9|82749.5|82724.5|82750.1|82725.1|82746.4|82721.4|46
1623053390000|2021-06-07 08:09:50|82749.6|82724.6|82747.3|82722.3|82749.6|82724.6|82746.7|82721.7|51
1623053400000|2021-06-07 08:10:00|82746.9|82721.9|82754.2|82729.2|82754.2|82729.2|82746.9|82721.9|45
1623053410000|2021-06-07 08:10:10|82754.4|82729.4|82760.5|82735.5|82760.7|82735.7|82752.9|82727.9|40
1623053420000|2021-06-07 08:10:20|82759.7|82734.7|82759.5|82734.5|82761.4|82736.4|82757.8|82732.8|57
1623053430000|2021-06-07 08:10:30|82759.7|82734.7|82757.8|82732.8|82760.2|82735.2|82757.8|82732.8|41
1623053440000|2021-06-07 08:10:40|82757.6|82732.6|82764.1|82739.1|82766.1|82741.1|82757.6|82732.6|54
1623053450000|2021-06-07 08:10:50|82764.5|82739.5|82755.1|82730.1|82765.3|82740.3|82755|82730|47
1623053460000|2021-06-07 08:11:00|82755.4|82730.4|82754|82729|82757|82732|82753.2|82728.2|49
1623053470000|2021-06-07 08:11:10|82754.2|82729.2|82754.9|82729.9|82756.9|82731.9|82752|82727|51
1623053480000|2021-06-07 08:11:20|82754.7|82729.7|82752.4|82727.4|82755.4|82730.4|82751.3|82726.3|45
1623053490000|2021-06-07 08:11:30|82752.5|82727.5|82743.7|82718.7|82752.9|82727.9|82740|82715|53
1623053500000|2021-06-07 08:11:40|82743.5|82718.5|82744.2|82719.2|82744.3|82719.3|82740.6|82715.6|51
1623053510000|2021-06-07 08:11:50|82743.8|82718.8|82740.7|82715.7|82743.8|82718.8|82740.7|82715.7|54
1623053520000|2021-06-07 08:12:00|82741.3|82716.3|82729.8|82704.8|82745.9|82720.9|82729.4|82691.6|51
1623053530000|2021-06-07 08:12:10|82730.8|82705.8|82734.2|82709.2|82735.5|82710.5|82730.1|82705.1|57
1623053540000|2021-06-07 08:12:20|82734|82709|82733.2|82708.2|82735.8|82710.8|82732.4|82707.4|43
1623053550000|2021-06-07 08:12:30|82732.7|82707.7|82729.9|82704.9|82732.7|82707.7|82727.4|82702.4|42
1623053560000|2021-06-07 08:12:40|82730.4|82705.4|82723.8|82698.8|82733.7|82708.7|82723.8|82698.8|57
1623053570000|2021-06-07 08:12:50|82721.3|82696.3|82722.6|82697.6|82723.1|82698.1|82721.3|82696.3|24
1623053580000|2021-06-07 08:13:00|82722.3|82697.3|82719.5|82694.5|82722.3|82697.3|82718.6|82693.6|60
1623053590000|2021-06-07 08:13:10|82719.8|82694.8|82718.5|82693.5|82721.1|82696.1|82718.5|82693.5|37
1623053600000|2021-06-07 08:13:20|82718.9|82693.9|82712.2|82687.2|82719.3|82694.3|82711.4|82686.4|46
1623053610000|2021-06-07 08:13:30|82712.4|82687.4|82706.9|82681.9|82712.5|82687.5|82704.6|82679.6|49
1623053620000|2021-06-07 08:13:40|82705.2|82680.2|82709.4|82684.4|82713.1|82688.1|82705|82680|48
1623053630000|2021-06-07 08:13:50|82709.3|82684.3|82703.6|82678.6|82710.4|82685.4|82701.2|82676.2|47
1623053640000|2021-06-07 08:14:00|82702.7|82677.7|82701.6|82676.6|82708.3|82683.3|82700.6|82675.6|51
1623053650000|2021-06-07 08:14:10|82701.8|82676.8|82701.5|82676.5|82703|82678|82697.6|82672.6|48
1623053660000|2021-06-07 08:14:20|82701.3|82676.3|82694.1|82669.1|82702.8|82677.8|82694.1|82669.1|51
1623053670000|2021-06-07 08:14:30|82692.9|82667.9|82692.3|82667.3|82694.2|82669.2|82689.5|82664.5|50
1623053680000|2021-06-07 08:14:40|82694.3|82669.3|82692.6|82667.6|82696.4|82671.4|82691.1|82666.1|50
1623053690000|2021-06-07 08:14:50|82693.1|82668.1|82694.1|82669.1|82695|82670|82691.1|82666.1|40
1623053700000|2021-06-07 08:15:00|82694.3|82669.3|82697.6|82672.6|82699.1|82674.1|82693.5|82668.5|28
1623053710000|2021-06-07 08:15:10|82697.4|82672.4|82695.2|82670.2|82697.4|82672.4|82693.6|82668.6|32
1623053720000|2021-06-07 08:15:20|82695.4|82670.4|82695.6|82670.6|82695.6|82670.6|82694.9|82669.9|14
1623053730000|2021-06-07 08:15:30|82695.4|82670.4|82700.8|82675.8|82700.8|82675.8|82694.9|82669.9|51
1623053740000|2021-06-07 08:15:40|82700.3|82675.3|82700.6|82675.6|82701.9|82676.9|82699.6|82674.6|41
1623053750000|2021-06-07 08:15:50|82700.8|82675.8|82700.8|82675.8|82702.7|82677.7|82700.7|82675.7|42
1623053760000|2021-06-07 08:16:00|82700.7|82675.7|82692|82667|82701.7|82676.7|82690.7|82665.7|65
1623053770000|2021-06-07 08:16:10|82691|82666|82696.4|82671.4|82698.6|82673.6|82691|82666|65
1623053780000|2021-06-07 08:16:20|82697.5|82672.5|82697.6|82672.6|82698.4|82673.4|82695.6|82670.6|41
1623053790000|2021-06-07 08:16:30|82696.8|82671.8|82706|82656|82706|82674.4|82692.5|82656|58
1623053800000|2021-06-07 08:16:40|82692.6|82667.6|82695|82670|82695.1|82670.1|82692.5|82667.5|57
1623053810000|2021-06-07 08:16:50|82694.2|82669.2|82696.1|82671.1|82696.8|82671.8|82693.8|82668.8|29
1623053820000|2021-06-07 08:17:00|82695.9|82670.9|82687.3|82662.3|82696.8|82671.8|82686.8|82661.8|47
1623053830000|2021-06-07 08:17:10|82687.2|82662.2|82692.2|82667.2|82693|82668|82687.2|82662.2|54
1623053840000|2021-06-07 08:17:20|82692.7|82667.7|82698|82673|82698.5|82673.5|82692.3|82667.3|46
1623053850000|2021-06-07 08:17:30|82698.8|82673.8|82696.9|82671.9|82699.7|82674.7|82693.8|82668.8|51
1623053860000|2021-06-07 08:17:40|82697|82672|82703.3|82678.3|82716.5|82678.9|82697|82664.4|44
1623053870000|2021-06-07 08:17:50|82703.1|82678.1|82710.1|82685.1|82710.5|82685.5|82703.1|82678.1|52
1623053880000|2021-06-07 08:18:00|82710|82685|82709.3|82684.3|82710.2|82685.2|82708|82683|37
1623053890000|2021-06-07 08:18:10|82709.2|82684.2|82702.2|82677.2|82709.2|82684.2|82701.3|82676.3|46
1623053900000|2021-06-07 08:18:20|82702.1|82677.1|82704.5|82679.5|82704.5|82679.5|82701.5|82676.5|39
1623053910000|2021-06-07 08:18:30|82704.9|82679.9|82703.5|82678.5|82707|82682|82699|82674|45
1623053920000|2021-06-07 08:18:40|82703.4|82678.4|82706.1|82681.1|82706.1|82681.1|82702.5|82677.5|39
1623053930000|2021-06-07 08:18:50|82705.7|82680.7|82704.9|82679.9|82705.7|82680.7|82703.5|82678.5|29
1623053940000|2021-06-07 08:19:00|82704.6|82679.6|82700.3|82675.3|82704.6|82679.6|82699|82674|51
1623053950000|2021-06-07 08:19:10|82700.4|82675.4|82689|82664|82700.4|82675.4|82685|82660|55
1623053960000|2021-06-07 08:19:20|82688.1|82663.1|82695.7|82670.7|82696.7|82671.7|82687.9|82662.9|47
1623053970000|2021-06-07 08:19:30|82696.2|82671.2|82698.4|82673.4|82698.4|82673.4|82694.7|82669.7|45
1623053980000|2021-06-07 08:19:40|82698.3|82673.3|82702|82677|82703.6|82678.6|82697.8|82672.8|51
1623053990000|2021-06-07 08:19:50|82701.7|82676.7|82697.1|82672.1|82701.7|82676.7|82694.7|82669.7|47
1623054000000|2021-06-07 08:20:00|82696.7|82671.7|82700.7|82675.7|82700.7|82675.7|82696.7|82671.7|49
1623054010000|2021-06-07 08:20:10|82700.5|82675.5|82699.3|82674.3|82701|82676|82697.9|82672.9|40
1623054020000|2021-06-07 08:20:20|82699.1|82674.1|82700.1|82675.1|82701.7|82676.7|82699.1|82674.1|33
1623054030000|2021-06-07 08:20:30|82699.9|82674.9|82700.6|82675.6|82701|82676|82699.1|82674.1|27
1623054040000|2021-06-07 08:20:40|82700.5|82675.5|82699.2|82674.2|82700.7|82675.7|82696.8|82671.8|39
1623054050000|2021-06-07 08:20:50|82699.3|82674.3|82699.3|82674.3|82699.6|82674.6|82698.7|82673.7|26
1623054060000|2021-06-07 08:21:00|82699.6|82674.6|82698.2|82673.2|82699.7|82674.7|82697.5|82672.5|29
1623054070000|2021-06-07 08:21:10|82698.3|82673.3|82699.9|82674.9|82700|82675|82697.8|82672.8|22
1623054080000|2021-06-07 08:21:20|82699.4|82674.4|82700.9|82675.9|82701.7|82676.7|82698.6|82673.6|21
1623054090000|2021-06-07 08:21:30|82699.5|82674.5|82701.3|82676.3|82701.9|82676.9|82699.5|82674.5|36
1623054100000|2021-06-07 08:21:40|82701.5|82676.5|82696.8|82671.8|82701.5|82676.5|82696|82671|22
1623054110000|2021-06-07 08:21:50|82697|82672|82698.1|82673.1|82698.3|82673.3|82696.7|82671.7|15
1623054120000|2021-06-07 08:22:00|82698.2|82673.2|82684.9|82659.9|82699.6|82674.6|82683.1|82658.1|62
1623054130000|2021-06-07 08:22:10|82685.2|82660.2|82693|82668|82693.1|82668.1|82684.8|82659.8|49
1623054140000|2021-06-07 08:22:20|82692.9|82667.9|82695|82670|82695.8|82670.8|82692.5|82667.5|34
1623054150000|2021-06-07 08:22:30|82695.2|82670.2|82701|82676|82702.5|82677.5|82694.7|82669.7|48
1623054160000|2021-06-07 08:22:40|82700.7|82675.7|82696.8|82671.8|82701|82676|82696.6|82671.6|48
1623054170000|2021-06-07 08:22:50|82697|82672|82700.8|82675.8|82700.8|82675.8|82696.6|82671.6|43
1623054180000|2021-06-07 08:23:00|82700.5|82675.5|82724.8|82674.8|82725|82687.4|82700.3|82673.2|44
1623054190000|2021-06-07 08:23:10|82724.1|82674.1|82712|82687|82724.1|82687.3|82710.9|82674.1|33
1623054200000|2021-06-07 08:23:20|82711.7|82686.7|82715.9|82690.9|82718.3|82693.3|82711.7|82686.7|45
1623054210000|2021-06-07 08:23:30|82717|82692|82717.6|82692.6|82718.6|82693.6|82715.6|82690.6|31
1623054220000|2021-06-07 08:23:40|82717.8|82692.8|82717.9|82692.9|82718.4|82693.4|82715.7|82690.7|51
1623054230000|2021-06-07 08:23:50|82718.5|82693.5|82719.7|82694.7|82720.9|82695.9|82716.9|82691.9|51
1623054240000|2021-06-07 08:24:00|82719.5|82694.5|82722.3|82697.3|82734.8|82700.5|82718.6|82684.8|41
1623054250000|2021-06-07 08:24:10|82722.4|82697.4|82719.2|82694.2|82724|82699|82718.3|82693.3|36
1623054260000|2021-06-07 08:24:20|82719.1|82694.1|82718.5|82693.5|82719.3|82694.3|82718.4|82693.4|25
1623054270000|2021-06-07 08:24:30|82716.8|82691.8|82713.3|82688.3|82726.3|82691.8|82707|82676.3|51
1623054280000|2021-06-07 08:24:40|82713.5|82688.5|82714.2|82689.2|82716.1|82691.1|82712.4|82687.4|52
1623054290000|2021-06-07 08:24:50|82713.5|82688.5|82714.1|82689.1|82715|82690|82712.7|82687.7|42
1623054300000|2021-06-07 08:25:00|82714.2|82689.2|82715.7|82690.7|82717.2|82692.2|82713.3|82688.3|45
1623054310000|2021-06-07 08:25:10|82715.8|82690.8|82717|82692|82719.2|82694.2|82715.3|82690.3|31
1623054320000|2021-06-07 08:25:20|82716.9|82691.9|82703.9|82678.9|82718.3|82693.3|82703.9|82678.9|32
1623054330000|2021-06-07 08:25:30|82705|82680|82702|82677|82705.7|82680.7|82701.5|82676.5|41
1623054340000|2021-06-07 08:25:40|82702.1|82677.1|82702.6|82677.6|82702.6|82677.6|82701.9|82676.9|15
1623054350000|2021-06-07 08:25:50|82702.5|82677.5|82697.9|82672.9|82702.7|82677.7|82697.9|82672.9|47
1623054360000|2021-06-07 08:26:00|82698.1|82673.1|82695.3|82670.3|82700.3|82675.3|82693.4|82668.4|52
1623054370000|2021-06-07 08:26:10|82696.8|82671.8|82692.5|82667.5|82698.4|82673.4|82690.3|82665.3|46
1623054380000|2021-06-07 08:26:20|82692.9|82667.9|82695|82670|82696.2|82671.2|82692|82667|35
1623054390000|2021-06-07 08:26:30|82695.1|82670.1|82708.2|82658.2|82708.8|82670.5|82695|82657.8|22
1623054400000|2021-06-07 08:26:40|82707.8|82657.8|82694.8|82669.8|82708|82671.4|82694.1|82657.5|20
1623054410000|2021-06-07 08:26:50|82694.9|82669.9|82692.9|82667.9|82696.4|82671.4|82690.5|82665.5|32
1623054420000|2021-06-07 08:27:00|82693.4|82668.4|82693.5|82668.5|82694.5|82669.5|82690.3|82665.3|45
1623054430000|2021-06-07 08:27:10|82693.6|82668.6|82693.1|82668.1|82694|82669|82691.2|82666.2|32
1623054440000|2021-06-07 08:27:20|82692.9|82667.9|82694.7|82669.7|82695.4|82670.4|82692.8|82667.8|33
1623054450000|2021-06-07 08:27:30|82694.6|82669.6|82694.7|82669.7|82695.7|82670.7|82694.5|82669.5|24
1623054460000|2021-06-07 08:27:40|82694.8|82669.8|82695.1|82670.1|82698.1|82673.1|82694.4|82669.4|40
1623054470000|2021-06-07 08:27:50|82694.8|82669.8|82697.2|82672.2|82697.2|82672.2|82694.8|82669.8|37
1623054480000|2021-06-07 08:28:00|82698.5|82673.5|82677.1|82652.1|82698.5|82673.5|82676.5|82639.3|51
1623054490000|2021-06-07 08:28:10|82676.6|82651.6|82667.9|82642.9|82677|82652|82666.1|82641.1|62
1623054500000|2021-06-07 08:28:20|82667.7|82642.7|82676.2|82651.2|82676.2|82651.2|82667.2|82642.2|46
1623054510000|2021-06-07 08:28:30|82688.3|82638.3|82673.7|82648.7|82691.4|82654.5|82673.4|82638.3|42
1623054520000|2021-06-07 08:28:40|82673.8|82648.8|82665.7|82640.7|82673.8|82648.8|82665.5|82640.5|33
1623054530000|2021-06-07 08:28:50|82665.8|82640.8|82664.9|82639.9|82666.6|82641.6|82664.8|82639.8|33
1623054540000|2021-06-07 08:29:00|82665|82640|82657.4|82632.4|82667.5|82642.5|82656.7|82631.7|42
1623054550000|2021-06-07 08:29:10|82657.5|82632.5|82662.7|82637.7|82663.9|82638.9|82657.5|82632.5|36
1623054560000|2021-06-07 08:29:20|82671|82646|82684.8|82659.8|82693.4|82660.8|82671|82643.4|57
1623054570000|2021-06-07 08:29:30|82684.9|82659.9|82669.6|82644.6|82685.2|82660.2|82669|82644|55
1623054580000|2021-06-07 08:29:40|82670.1|82645.1|82667.2|82642.2|82681.9|82645.1|82665.5|82631.9|52
1623054590000|2021-06-07 08:29:50|82666.8|82641.8|82664.8|82639.8|82667|82642|82662.7|82637.7|48
1623054600000|2021-06-07 08:30:00|82665.6|82640.6|82668.7|82643.7|82671.3|82646.3|82665.4|82640.4|60
1623054610000|2021-06-07 08:30:10|82668.5|82643.5|82665.7|82640.7|82668.7|82643.7|82665.3|82640.3|41
1623054620000|2021-06-07 08:30:20|82665.8|82640.8|82665.4|82640.4|82666.3|82641.3|82664.3|82639.3|38
1623054630000|2021-06-07 08:30:30|82665.5|82640.5|82669.6|82644.6|82671.1|82646.1|82664.7|82639.7|45
1623054640000|2021-06-07 08:30:40|82669.7|82644.7|82670.5|82645.5|82670.7|82645.7|82669.3|82644.3|30
1623054650000|2021-06-07 08:30:50|82670.4|82645.4|82673.8|82648.8|82674|82649|82670.1|82645.1|26
1623054660000|2021-06-07 08:31:00|82673.7|82648.7|82669.9|82644.9|82673.7|82648.7|82669.4|82644.4|32
1623054670000|2021-06-07 08:31:10|82670|82645|82670.5|82645.5|82670.8|82645.8|82669.1|82644.1|28
1623054680000|2021-06-07 08:31:20|82670.8|82645.8|82669|82644|82671.2|82646.2|82668.8|82643.8|24
1623054690000|2021-06-07 08:31:30|82668.8|82643.8|82663|82638|82668.8|82643.8|82662.2|82637.2|38
1623054700000|2021-06-07 08:31:40|82662.9|82637.9|82667.7|82642.7|82667.7|82642.7|82662.9|82637.9|34
1623054710000|2021-06-07 08:31:50|82667.5|82642.5|82669.1|82644.1|82669.1|82644.1|82666.4|82641.4|21
1623054720000|2021-06-07 08:32:00|82669.3|82644.3|82678|82653|82678.2|82653.2|82668.8|82643.8|22
1623054730000|2021-06-07 08:32:10|82678.1|82653.1|82681.6|82656.6|82682.9|82657.9|82677.8|82652.8|34
1623054740000|2021-06-07 08:32:20|82681.4|82656.4|82688.5|82663.5|82688.9|82663.9|82681.4|82656.4|37
1623054750000|2021-06-07 08:32:30|82688.4|82663.4|82690.9|82665.9|82690.9|82665.9|82687|82662|43
1623054760000|2021-06-07 08:32:40|82691|82666|82692.5|82667.5|82692.7|82667.7|82689.7|82664.7|28
1623054770000|2021-06-07 08:32:50|82692.2|82667.2|82692|82667|82692.9|82667.9|82690.5|82665.5|39
1623054780000|2021-06-07 08:33:00|82691.7|82666.7|82691.4|82666.4|82691.9|82666.9|82688.8|82663.8|40
1623054790000|2021-06-07 08:33:10|82691.6|82666.6|82693.6|82668.6|82694.4|82669.4|82691.1|82666.1|41
1623054800000|2021-06-07 08:33:20|82693.9|82668.9|82698.4|82673.4|82698.4|82673.4|82693.2|82668.2|53
1623054810000|2021-06-07 08:33:30|82696.9|82671.9|82690.6|82665.6|82696.9|82671.9|82688.9|82663.9|42
1623054820000|2021-06-07 08:33:40|82692.1|82667.1|82691.5|82666.5|82708|82670.9|82691.2|82658|52
1623054830000|2021-06-07 08:33:50|82691.7|82666.7|82685.3|82660.3|82691.7|82666.7|82684.6|82659.6|44
1623054840000|2021-06-07 08:34:00|82685.7|82660.7|82689.7|82664.7|82690.6|82665.6|82685.4|82660.4|45
1623054850000|2021-06-07 08:34:10|82690|82665|82691.2|82666.2|82691.4|82666.4|82689.5|82664.5|37
1623054860000|2021-06-07 08:34:20|82690.9|82665.9|82683.2|82658.2|82691.2|82666.2|82683.2|82658.2|39
1623054870000|2021-06-07 08:34:30|82681.8|82656.8|82682.1|82657.1|82682.1|82657.1|82680.4|82655.4|32
1623054880000|2021-06-07 08:34:40|82682.3|82657.3|82682|82657|82682.6|82657.6|82681.3|82656.3|22
1623054890000|2021-06-07 08:34:50|82682.2|82657.2|82682.3|82657.3|82683|82658|82682.2|82657.2|22
1623054900000|2021-06-07 08:35:00|82682.7|82657.7|82682.9|82657.9|82684.1|82659.1|82682|82657|43
1623054910000|2021-06-07 08:35:10|82683|82658|82683|82658|82683.3|82658.3|82682.5|82657.5|21
1623054920000|2021-06-07 08:35:20|82683.2|82658.2|82681|82656|82683.7|82658.7|82680.6|82655.6|30
1623054930000|2021-06-07 08:35:30|82681.3|82656.3|82680.2|82655.2|82681.5|82656.5|82679.9|82654.9|43
1623054940000|2021-06-07 08:35:40|82679.8|82654.8|82678.6|82653.6|82679.9|82654.9|82677.1|82652.1|32
1623054950000|2021-06-07 08:35:50|82678.5|82653.5|82688.8|82663.8|82692.4|82667.4|82678.5|82653.5|39
1623054960000|2021-06-07 08:36:00|82689.5|82664.5|82700.1|82675.1|82703.4|82678.4|82688.5|82663.5|58
1623054970000|2021-06-07 08:36:10|82700.3|82675.3|82704.3|82679.3|82710.7|82685.7|82699.5|82674.5|55
1623054980000|2021-06-07 08:36:20|82704.5|82679.5|82713|82688|82713.6|82688.6|82703.2|82678.2|54
1623054990000|2021-06-07 08:36:30|82713.1|82688.1|82701.1|82676.1|82714.6|82689.6|82701.1|82676.1|52
1623055000000|2021-06-07 08:36:40|82700.9|82675.9|82706.5|82681.5|82707.9|82682.9|82700.8|82675.8|44
1623055010000|2021-06-07 08:36:50|82706.7|82681.7|82701.7|82676.7|82708.6|82683.6|82701.7|82676.7|35
1623055020000|2021-06-07 08:37:00|82699.8|82674.8|82705.1|82680.1|82706.5|82681.5|82698.5|82673.5|52
1623055030000|2021-06-07 08:37:10|82705.5|82680.5|82705.5|82680.5|82717|82680.9|82702.7|82667|36
1623055040000|2021-06-07 08:37:20|82706.2|82681.2|82704.7|82679.7|82710|82685|82703.2|82678.2|49
1623055050000|2021-06-07 08:37:30|82704.9|82679.9|82709.3|82684.3|82709.6|82684.6|82704.4|82679.4|56
1623055060000|2021-06-07 08:37:40|82708.7|82683.7|82705.2|82680.2|82709.4|82684.4|82704.3|82679.3|40
1623055070000|2021-06-07 08:37:50|82705.4|82680.4|82704.9|82679.9|82705.8|82680.8|82704.2|82679.2|42
1623055080000|2021-06-07 08:38:00|82704.8|82679.8|82704.8|82679.8|82705.8|82680.8|82703.5|82678.5|19
1623055090000|2021-06-07 08:38:10|82704.9|82679.9|82700.4|82675.4|82705.2|82680.2|82700.4|82675.4|32
1623055100000|2021-06-07 08:38:20|82701|82676|82696.9|82671.9|82701|82676|82695.7|82670.7|43
1623055110000|2021-06-07 08:38:30|82696.5|82671.5|82698.9|82673.9|82701.3|82676.3|82695.8|82670.8|37
1623055120000|2021-06-07 08:38:40|82696.3|82671.3|82695.4|82670.4|82697.4|82672.4|82691.9|82666.9|51
1623055130000|2021-06-07 08:38:50|82694.9|82669.9|82697.4|82672.4|82698.4|82673.4|82693.9|82668.9|46
1623055140000|2021-06-07 08:39:00|82697|82672|82697.2|82672.2|82698|82673|82695.7|82670.7|39
1623055150000|2021-06-07 08:39:10|82697.6|82672.6|82687.6|82662.6|82697.6|82672.6|82687.6|82662.6|59
1623055160000|2021-06-07 08:39:20|82688.2|82663.2|82688.8|82663.8|82688.8|82663.8|82686.2|82661.2|36
1623055170000|2021-06-07 08:39:30|82688.9|82663.9|82672|82647|82689|82664|82671.7|82646.7|36
1623055180000|2021-06-07 08:39:40|82671.2|82646.2|82671.4|82646.4|82672.5|82647.5|82666.7|82641.7|56
1623055190000|2021-06-07 08:39:50|82671.8|82646.8|82666.4|82641.4|82688|82651.1|82663.9|82636|52
1623055200000|2021-06-07 08:40:00|82666.1|82641.1|82664.7|82639.7|82668|82643|82664.1|82639.1|35
1623055210000|2021-06-07 08:40:10|82663.9|82638.9|82660.9|82635.9|82664.9|82639.9|82660.4|82635.4|43
1623055220000|2021-06-07 08:40:20|82660.7|82635.7|82663.3|82638.3|82663.9|82638.9|82660.4|82635.4|32
1623055230000|2021-06-07 08:40:30|82662.8|82637.8|82660.7|82635.7|82663|82638|82659.7|82634.7|23
1623055240000|2021-06-07 08:40:40|82660.6|82635.6|82660.5|82635.5|82661.2|82636.2|82660.2|82635.2|16
1623055250000|2021-06-07 08:40:50|82660.6|82635.6|82660.3|82635.3|82661.9|82636.9|82658.5|82633.5|27
1623055260000|2021-06-07 08:41:00|82660.5|82635.5|82658.5|82633.5|82662.2|82637.2|82655.5|82630.5|52
1623055270000|2021-06-07 08:41:10|82658.4|82633.4|82654.9|82629.9|82659.1|82634.1|82654.4|82629.4|45
1623055280000|2021-06-07 08:41:20|82653.7|82628.7|82651.1|82626.1|82656|82631|82648.1|82623.1|55
1623055290000|2021-06-07 08:41:30|82648.8|82623.8|82657.2|82632.2|82657.3|82632.3|82648.3|82623.3|35
1623055300000|2021-06-07 08:41:40|82655.9|82630.9|82652.7|82627.7|82658.5|82633.5|82651.5|82626.5|46
1623055310000|2021-06-07 08:41:50|82652.5|82627.5|82653.3|82628.3|82653.3|82628.3|82651.7|82626.7|26
1623055320000|2021-06-07 08:42:00|82654.9|82629.9|82655.4|82630.4|82659|82634|82653.2|82628.2|39
1623055330000|2021-06-07 08:42:10|82655.9|82630.9|82655.4|82630.4|82670.3|82636.4|82654.5|82620.3|51
1623055340000|2021-06-07 08:42:20|82654.9|82629.9|82656.3|82631.3|82656.3|82631.3|82654.3|82629.3|40
1623055350000|2021-06-07 08:42:30|82655.7|82630.7|82655.2|82630.2|82656.2|82631.2|82653.7|82628.7|42
1623055360000|2021-06-07 08:42:40|82655.3|82630.3|82655.8|82630.8|82655.9|82630.9|82654.8|82629.8|35
1623055370000|2021-06-07 08:42:50|82655.7|82630.7|82661.6|82636.6|82661.6|82636.6|82655.6|82630.6|34
1623055380000|2021-06-07 08:43:00|82661.4|82636.4|82667.1|82642.1|82672|82647|82660.3|82635.3|39
1623055390000|2021-06-07 08:43:10|82667.4|82642.4|82664.9|82639.9|82667.8|82642.8|82662.9|82637.9|29
1623055400000|2021-06-07 08:43:20|82665.4|82640.4|82667.8|82642.8|82669|82644|82664.7|82639.7|39
1623055410000|2021-06-07 08:43:30|82667.6|82642.6|82675.1|82650.1|82676.3|82651.3|82667.3|82642.3|44
1623055420000|2021-06-07 08:43:40|82674.7|82649.7|82671|82646|82676.3|82651.3|82670.9|82645.9|29
1623055430000|2021-06-07 08:43:50|82671.2|82646.2|82675.9|82650.9|82678.4|82653.4|82671.2|82646.2|53
1623055440000|2021-06-07 08:44:00|82675.8|82650.8|82681.3|82656.3|82681.3|82656.3|82675.6|82650.6|30
1623055450000|2021-06-07 08:44:10|82681.4|82656.4|82676.6|82651.6|82681.4|82656.4|82676.6|82651.6|34
1623055460000|2021-06-07 08:44:20|82676.4|82651.4|82680.9|82655.9|82682.5|82657.5|82676.2|82651.2|38
1623055470000|2021-06-07 08:44:30|82682.1|82657.1|82681.1|82656.1|82682.3|82657.3|82680.4|82655.4|18
1623055480000|2021-06-07 08:44:40|82681.3|82656.3|82681.4|82656.4|82681.6|82656.6|82680.9|82655.9|20
1623055490000|2021-06-07 08:44:50|82681.3|82656.3|82682|82657|82687.7|82662.7|82681.2|82656.2|42
1623055500000|2021-06-07 08:45:00|82682.4|82657.4|82683.1|82658.1|82683.4|82658.4|82682|82657|38
1623055510000|2021-06-07 08:45:10|82683.3|82658.3|82686.7|82661.7|82687.2|82662.2|82682.9|82657.9|24
1623055520000|2021-06-07 08:45:20|82688.9|82663.9|82691|82666|82692.8|82667.8|82688.9|82663.9|61
1623055530000|2021-06-07 08:45:30|82690.9|82665.9|82689.8|82664.8|82690.9|82665.9|82689|82664|37
1623055540000|2021-06-07 08:45:40|82689.9|82664.9|82687.4|82662.4|82694.7|82669.7|82687.4|82662.4|44
1623055550000|2021-06-07 08:45:50|82687.5|82662.5|82686|82661|82689.5|82664.5|82685.6|82660.6|46
1623055560000|2021-06-07 08:46:00|82686.4|82661.4|82686.2|82661.2|82687.2|82662.2|82685.9|82660.9|25
1623055570000|2021-06-07 08:46:10|82686.6|82661.6|82683.3|82658.3|82686.9|82661.9|82683.3|82658.3|18
1623055580000|2021-06-07 08:46:20|82682.1|82657.1|82686.2|82661.2|82686.2|82661.2|82681.6|82656.6|46
1623055590000|2021-06-07 08:46:30|82686.1|82661.1|82685.2|82660.2|82686.4|82661.4|82685.1|82660.1|29
1623055600000|2021-06-07 08:46:40|82684.9|82659.9|82679.7|82654.7|82684.9|82659.9|82679.3|82654.3|36
1623055610000|2021-06-07 08:46:50|82680.1|82655.1|82679.7|82654.7|82680.1|82655.1|82679.1|82654.1|19
1623055620000|2021-06-07 08:47:00|82679.1|82654.1|82681.7|82656.7|82684.2|82659.2|82679.1|82654.1|43
1623055630000|2021-06-07 08:47:10|82681.5|82656.5|82682.3|82657.3|82682.7|82657.7|82681.4|82656.4|33
1623055640000|2021-06-07 08:47:20|82682.6|82657.6|82678.8|82653.8|82682.6|82657.6|82677.7|82652.7|44
1623055650000|2021-06-07 08:47:30|82678.9|82653.9|82685.1|82660.1|82687.9|82662.9|82678.8|82653.8|43
1623055660000|2021-06-07 08:47:40|82685.2|82660.2|82687.1|82662.1|82690.2|82665.2|82684.7|82659.7|55
1623055670000|2021-06-07 08:47:50|82687.5|82662.5|82684.8|82659.8|82689.1|82664.1|82684.1|82659.1|35
1623055680000|2021-06-07 08:48:00|82685.3|82660.3|82685.8|82660.8|82685.9|82660.9|82684.2|82659.2|27
1623055690000|2021-06-07 08:48:10|82686|82661|82690.3|82665.3|82691.3|82666.3|82685.7|82660.7|29
1623055700000|2021-06-07 08:48:20|82690.2|82665.2|82689.6|82664.6|82694.1|82669.1|82687|82662|59
1623055710000|2021-06-07 08:48:30|82689.7|82664.7|82689.9|82664.9|82692.6|82667.6|82687.8|82662.8|43
1623055720000|2021-06-07 08:48:40|82689.8|82664.8|82689.2|82664.2|82690.5|82665.5|82688.9|82663.9|25
1623055730000|2021-06-07 08:48:50|82689.5|82664.5|82690.4|82665.4|82690.7|82665.7|82689.4|82664.4|19
1623055740000|2021-06-07 08:49:00|82690.5|82665.5|82688.9|82663.9|82691.8|82666.8|82688.5|82663.5|34
1623055750000|2021-06-07 08:49:10|82689.9|82664.9|82684.1|82659.1|82689.9|82664.9|82683.7|82658.7|46
1623055760000|2021-06-07 08:49:20|82684.8|82659.8|82685.7|82660.7|82686.9|82661.9|82684.8|82659.8|29
1623055770000|2021-06-07 08:49:30|82685.6|82660.6|82691.9|82666.9|82693.1|82668.1|82685.6|82660.6|31
1623055780000|2021-06-07 08:49:40|82691.7|82666.7|82689.1|82664.1|82692.2|82667.2|82688.4|82663.4|29
1623055790000|2021-06-07 08:49:50|82689.2|82664.2|82684.7|82659.7|82689.8|82664.8|82684.3|82659.3|26
1623055800000|2021-06-07 08:50:00|82684.9|82659.9|82683|82658|82686.3|82661.3|82680.5|82655.5|42
1623055810000|2021-06-07 08:50:10|82683.4|82658.4|82685.7|82660.7|82685.9|82660.9|82683.4|82658.4|32
1623055820000|2021-06-07 08:50:20|82685.6|82660.6|82680.6|82655.6|82685.6|82660.6|82680.2|82655.2|26
1623055830000|2021-06-07 08:50:30|82681|82656|82679.5|82654.5|82682.3|82657.3|82678.8|82653.8|31
1623055840000|2021-06-07 08:50:40|82679.2|82654.2|82678.2|82653.2|82679.2|82654.2|82677.9|82652.9|29
1623055850000|2021-06-07 08:50:50|82678|82653|82675.5|82650.5|82678.3|82653.3|82674.3|82649.3|33
1623055860000|2021-06-07 08:51:00|82675.9|82650.9|82672.2|82647.2|82677.2|82652.2|82672.2|82647.2|43
1623055870000|2021-06-07 08:51:10|82672.4|82647.4|82677.4|82652.4|82678.3|82653.3|82672.4|82647.4|36
1623055880000|2021-06-07 08:51:20|82677.5|82652.5|82679.5|82654.5|82682.5|82657.5|82676.2|82651.2|45
1623055890000|2021-06-07 08:51:30|82678.2|82653.2|82673.9|82648.9|82678.2|82653.2|82672.8|82647.8|35
1623055900000|2021-06-07 08:51:40|82673.8|82648.8|82669.3|82644.3|82673.8|82648.8|82669.2|82644.2|38
1623055910000|2021-06-07 08:51:50|82669.2|82644.2|82669.2|82644.2|82670.4|82645.4|82666.8|82641.8|41
1623055920000|2021-06-07 08:52:00|82669.3|82644.3|82667.5|82642.5|82669.8|82644.8|82667|82642|41
1623055930000|2021-06-07 08:52:10|82667.6|82642.6|82665.3|82640.3|82668|82643|82663.7|82638.7|60
1623055940000|2021-06-07 08:52:20|82665.5|82640.5|82667.8|82642.8|82680.1|82643.7|82665.5|82630.1|58
1623055950000|2021-06-07 08:52:30|82667.9|82642.9|82668|82643|82669.1|82644.1|82667.6|82642.6|26
1623055960000|2021-06-07 08:52:40|82667.6|82642.6|82668.4|82643.4|82669.9|82644.9|82667.6|82642.6|44
1623055970000|2021-06-07 08:52:50|82668.5|82643.5|82669.5|82644.5|82670.1|82645.1|82667.7|82642.7|40
1623055980000|2021-06-07 08:53:00|82669.3|82644.3|82672.2|82647.2|82672.2|82647.2|82669.2|82644.2|27
1623055990000|2021-06-07 08:53:10|82672.4|82647.4|82673.4|82648.4|82673.4|82648.4|82672.1|82647.1|28
1623056000000|2021-06-07 08:53:20|82673.5|82648.5|82673|82648|82673.7|82648.7|82672.4|82647.4|25
1623056010000|2021-06-07 08:53:30|82673.1|82648.1|82673.8|82648.8|82674.4|82649.4|82672.7|82647.7|33
1623056020000|2021-06-07 08:53:40|82672.8|82647.8|82676.6|82651.6|82676.9|82651.9|82672.8|82647.8|29
1623056030000|2021-06-07 08:53:50|82677.2|82652.2|82673.6|82648.6|82677.2|82652.2|82672.7|82647.7|33
1623056040000|2021-06-07 08:54:00|82674|82649|82667.8|82642.8|82674.9|82649.9|82666|82641|54
1623056050000|2021-06-07 08:54:10|82667.5|82642.5|82670.2|82645.2|82672.6|82647.6|82667.2|82642.2|42
1623056060000|2021-06-07 08:54:20|82669.5|82644.5|82666.7|82641.7|82671|82646|82666.7|82641.7|49
1623056070000|2021-06-07 08:54:30|82667.2|82642.2|82667.8|82642.8|82668.5|82643.5|82665.9|82640.9|48
1623056080000|2021-06-07 08:54:40|82669.6|82644.6|82659.7|82634.7|82669.6|82644.6|82659.6|82634.6|53
1623056090000|2021-06-07 08:54:50|82660.9|82635.9|82657.1|82632.1|82660.9|82635.9|82656.2|82631.2|54
1623056100000|2021-06-07 08:55:00|82656|82631|82659.1|82634.1|82662.8|82637.8|82656|82631|49
1623056110000|2021-06-07 08:55:10|82659.3|82634.3|82658.2|82633.2|82659.9|82634.9|82656.3|82631.3|52
1623056120000|2021-06-07 08:55:20|82663.5|82638.5|82664.7|82639.7|82667|82642|82662.9|82637.9|59
1623056130000|2021-06-07 08:55:30|82663.8|82638.8|82672|82647|82673.1|82648.1|82663.8|82638.8|60
1623056140000|2021-06-07 08:55:40|82671.9|82646.9|82673.4|82648.4|82674.1|82649.1|82671.5|82646.5|58
1623056150000|2021-06-07 08:55:50|82673.3|82648.3|82670.8|82645.8|82673.4|82648.4|82670.3|82645.3|49
1623056160000|2021-06-07 08:56:00|82670.5|82645.5|82674|82649|82674.5|82649.5|82670.5|82645.5|45
1623056170000|2021-06-07 08:56:10|82674.7|82649.7|82675.2|82650.2|82675.2|82650.2|82673.1|82648.1|35
1623056180000|2021-06-07 08:56:20|82674.8|82649.8|82673.4|82648.4|82674.8|82649.8|82673.1|82648.1|36
1623056190000|2021-06-07 08:56:30|82673.3|82648.3|82668.1|82643.1|82673.6|82648.6|82667.5|82642.5|37
1623056200000|2021-06-07 08:56:40|82667.9|82642.9|82661.1|82636.1|82669.3|82644.3|82660.3|82635.3|52
1623056210000|2021-06-07 08:56:50|82662|82637|82667.1|82642.1|82669.8|82644.8|82660.2|82635.2|59
1623056220000|2021-06-07 08:57:00|82667.3|82642.3|82673.8|82648.8|82673.8|82648.8|82666.9|82641.9|40
1623056230000|2021-06-07 08:57:10|82673|82648|82671.9|82646.9|82676.8|82651.8|82671.4|82646.4|52
1623056240000|2021-06-07 08:57:20|82671.8|82646.8|82680.7|82655.7|82684.1|82659.1|82670.5|82645.5|66
1623056250000|2021-06-07 08:57:30|82681.2|82656.2|82680.1|82655.1|82681.3|82656.3|82676.7|82651.7|53
1623056260000|2021-06-07 08:57:40|82679.9|82654.9|82683.7|82658.7|82685.4|82660.4|82679.7|82654.7|50
1623056270000|2021-06-07 08:57:50|82683.9|82658.9|82686.9|82661.9|82689.5|82664.5|82683.7|82658.7|46
1623056280000|2021-06-07 08:58:00|82689.5|82664.5|82689.1|82664.1|82689.5|82664.5|82686.8|82661.8|42
1623056290000|2021-06-07 08:58:10|82689.3|82664.3|82689.6|82664.6|82690.8|82665.8|82688.4|82663.4|47
1623056300000|2021-06-07 08:58:20|82689.5|82664.5|82690.5|82665.5|82693.8|82668.8|82689.1|82664.1|37
1623056310000|2021-06-07 08:58:30|82689.7|82664.7|82689.1|82664.1|82692.3|82667.3|82687.9|82662.9|47
1623056320000|2021-06-07 08:58:40|82689.6|82664.6|82687.2|82662.2|82689.8|82664.8|82685.7|82660.7|41
1623056330000|2021-06-07 08:58:50|82687|82662|82692.1|82667.1|82693.3|82668.3|82687|82662|49
1623056340000|2021-06-07 08:59:00|82692.5|82667.5|82690.3|82665.3|82693.9|82668.9|82689.1|82664.1|46
1623056350000|2021-06-07 08:59:10|82690.2|82665.2|82678.4|82653.4|82690.4|82665.4|82678.3|82653.3|53
1623056360000|2021-06-07 08:59:20|82682.2|82657.2|82679.6|82654.6|82682.6|82657.6|82675.3|82650.3|60
1623056370000|2021-06-07 08:59:30|82680.6|82655.6|82682.4|82657.4|82682.8|82657.8|82677.3|82652.3|56
1623056380000|2021-06-07 08:59:40|82682.3|82657.3|82683.1|82658.1|82685.6|82660.6|82681.8|82656.8|53
1623056390000|2021-06-07 08:59:50|82683.5|82658.5|82677.5|82652.5|82684.1|82659.1|82677.5|82652.5|47
1623056400000|2021-06-07 09:00:00|82680.3|82655.3|82681.8|82656.8|82682.1|82657.1|82676.8|82651.8|55
1623056410000|2021-06-07 09:00:10|82681.3|82656.3|82682.2|82657.2|82682.8|82657.8|82679.8|82654.8|57
1623056420000|2021-06-07 09:00:20|82682.3|82657.3|82685.4|82660.4|82686.6|82661.6|82681.6|82656.6|46
1623056430000|2021-06-07 09:00:30|82684.9|82659.9|82688.8|82663.8|82688.8|82663.8|82683.2|82658.2|38
1623056440000|2021-06-07 09:00:40|82688.9|82663.9|82688.7|82663.7|82689.8|82664.8|82687.3|82662.3|35
1623056450000|2021-06-07 09:00:50|82688.2|82663.2|82697.7|82672.7|82697.7|82672.7|82687.9|82662.9|45
1623056460000|2021-06-07 09:01:00|82696.7|82671.7|82691.5|82666.5|82697.2|82672.2|82690.5|82665.5|43
1623056470000|2021-06-07 09:01:10|82691.3|82666.3|82693.4|82668.4|82694.6|82669.6|82691.3|82666.3|42
1623056480000|2021-06-07 09:01:20|82693.2|82668.2|82692.3|82667.3|82693.9|82668.9|82692.2|82667.2|34
1623056490000|2021-06-07 09:01:30|82692.7|82667.7|82692.3|82667.3|82693.6|82668.6|82689|82664|50
1623056500000|2021-06-07 09:01:40|82691.2|82666.2|82693.4|82668.4|82698.2|82673.2|82690.8|82665.8|49
1623056510000|2021-06-07 09:01:50|82693.5|82668.5|82689.5|82664.5|82695.6|82670.6|82688.3|82663.3|45
1623056520000|2021-06-07 09:02:00|82689.4|82664.4|82688.9|82663.9|82689.8|82664.8|82688|82663|32
1623056530000|2021-06-07 09:02:10|82688.6|82663.6|82688.9|82663.9|82691.2|82666.2|82686.7|82661.7|38
1623056540000|2021-06-07 09:02:20|82689|82664|82689.4|82664.4|82689.5|82664.5|82686.7|82661.7|34
1623056550000|2021-06-07 09:02:30|82686.9|82661.9|82690.2|82665.2|82691.1|82666.1|82686.6|82661.6|27
1623056560000|2021-06-07 09:02:40|82690.1|82665.1|82679.5|82654.5|82690.5|82665.5|82679|82654|34
1623056570000|2021-06-07 09:02:50|82679.2|82654.2|82680.3|82655.3|82683.3|82658.3|82675.3|82650.3|61
1623056580000|2021-06-07 09:03:00|82680.5|82655.5|82682.2|82657.2|82684.7|82659.7|82679|82654|52
1623056590000|2021-06-07 09:03:10|82681|82656|82677.7|82652.7|82682.1|82657.1|82677.2|82652.2|39
1623056600000|2021-06-07 09:03:20|82677.6|82652.6|82678.7|82653.7|82678.9|82653.9|82676.5|82651.5|36
1623056610000|2021-06-07 09:03:30|82678.5|82653.5|82676.3|82651.3|82679.2|82654.2|82676.3|82651.3|39
1623056620000|2021-06-07 09:03:40|82676.5|82651.5|82676.9|82651.9|82677.2|82652.2|82675.3|82650.3|26
1623056630000|2021-06-07 09:03:50|82676.8|82651.8|82676.7|82651.7|82676.9|82651.9|82676|82651|23
1623056640000|2021-06-07 09:04:00|82676.6|82651.6|82678.9|82653.9|82680.7|82655.7|82676.1|82651.1|25
1623056650000|2021-06-07 09:04:10|82678.7|82653.7|82679.8|82654.8|82682.8|82657.8|82678.3|82653.3|43
1623056660000|2021-06-07 09:04:20|82679.1|82654.1|82675.1|82650.1|82679.6|82654.6|82674.2|82649.2|29
1623056670000|2021-06-07 09:04:30|82675.2|82650.2|82675.8|82650.8|82676.6|82651.6|82675.1|82650.1|24
1623056680000|2021-06-07 09:04:40|82675.7|82650.7|82681|82656|82681.1|82656.1|82675.7|82650.7|51
1623056690000|2021-06-07 09:04:50|82680.9|82655.9|82680.5|82655.5|82681.2|82656.2|82680|82655|33
1623056700000|2021-06-07 09:05:00|82680.4|82655.4|82683.4|82658.4|82684.1|82659.1|82679.7|82654.7|37
1623056710000|2021-06-07 09:05:10|82683.1|82658.1|82684.1|82659.1|82684.5|82659.5|82682.6|82657.6|36
1623056720000|2021-06-07 09:05:20|82684.7|82659.7|82682|82657|82684.7|82659.7|82680.2|82655.2|32
1623056730000|2021-06-07 09:05:30|82682.2|82657.2|82680.7|82655.7|82685.5|82660.5|82680.3|82655.3|43
1623056740000|2021-06-07 09:05:40|82680.9|82655.9|82680.7|82655.7|82682|82657|82678.4|82653.4|39
1623056750000|2021-06-07 09:05:50|82680.8|82655.8|82686.4|82661.4|82686.7|82661.7|82680.4|82655.4|44
1623056760000|2021-06-07 09:06:00|82686.3|82661.3|82681.5|82656.5|82687|82662|82680.6|82655.6|35
1623056770000|2021-06-07 09:06:10|82682|82657|82685.6|82660.6|82687.9|82662.9|82682|82657|48
1623056780000|2021-06-07 09:06:20|82685.4|82660.4|82686.5|82661.5|82686.5|82661.5|82684.3|82659.3|27
1623056790000|2021-06-07 09:06:30|82686.4|82661.4|82689.8|82664.8|82690.8|82665.8|82686|82661|33
1623056800000|2021-06-07 09:06:40|82690.3|82665.3|82685.7|82660.7|82690.3|82665.3|82685.6|82660.6|42
1623056810000|2021-06-07 09:06:50|82685.9|82660.9|82686.2|82661.2|82686.8|82661.8|82684.9|82659.9|32
1623056820000|2021-06-07 09:07:00|82685.9|82660.9|82691.9|82666.9|82691.9|82666.9|82685.3|82660.3|38
1623056830000|2021-06-07 09:07:10|82689.2|82664.2|82689.3|82664.3|82692.6|82667.6|82688.8|82663.8|27
1623056840000|2021-06-07 09:07:20|82688.9|82663.9|82689.6|82664.6|82691.2|82666.2|82688.7|82663.7|39
1623056850000|2021-06-07 09:07:30|82689.8|82664.8|82687.8|82662.8|82689.8|82664.8|82685.9|82660.9|27
1623056860000|2021-06-07 09:07:40|82687.6|82662.6|82686.6|82661.6|82687.7|82662.7|82685.9|82660.9|13
1623056870000|2021-06-07 09:07:50|82686.4|82661.4|82688.9|82663.9|82692|82667|82685.7|82660.7|28
1623056880000|2021-06-07 09:08:00|82689.3|82664.3|82691.4|82666.4|82692.9|82667.9|82687.5|82662.5|28
1623056890000|2021-06-07 09:08:10|82691.3|82666.3|82695|82670|82698.9|82673.9|82690.6|82665.6|45
1623056900000|2021-06-07 09:08:20|82695.2|82670.2|82702|82677|82706.1|82681.1|82695.2|82670.2|40
1623056910000|2021-06-07 09:08:30|82702.8|82677.8|82703.6|82678.6|82703.9|82678.9|82701.7|82676.7|22
1623056920000|2021-06-07 09:08:40|82703.8|82678.8|82708.1|82683.1|82709|82684|82702.6|82677.6|36
1623056930000|2021-06-07 09:08:50|82708.7|82683.7|82708|82683|82709.7|82684.7|82706.7|82681.7|37
1623056940000|2021-06-07 09:09:00|82707.3|82682.3|82708.6|82683.6|82709.3|82684.3|82706.9|82681.9|31
1623056950000|2021-06-07 09:09:10|82708.7|82683.7|82710|82685|82724.3|82686.5|82706.8|82673.9|31
1623056960000|2021-06-07 09:09:20|82711.8|82686.8|82717|82692|82717|82692|82709.4|82684.4|22
1623056970000|2021-06-07 09:09:30|82717.1|82692.1|82718.6|82693.6|82720.7|82695.7|82716.1|82691.1|47
1623056980000|2021-06-07 09:09:40|82718.7|82693.7|82718.7|82693.7|82719.6|82694.6|82718.3|82693.3|16
1623056990000|2021-06-07 09:09:50|82718.8|82693.8|82726.8|82701.8|82728.9|82703.9|82718.8|82693.8|44
1623057000000|2021-06-07 09:10:00|82725.9|82700.9|82726.4|82701.4|82732.8|82701.6|82719.3|82680.8|48
1623057010000|2021-06-07 09:10:10|82728|82703|82732.9|82707.9|82733.9|82708.9|82726.3|82701.3|45
1623057020000|2021-06-07 09:10:20|82732.8|82707.8|82728.8|82703.8|82732.9|82707.9|82726.3|82701.3|44
1623057030000|2021-06-07 09:10:30|82728.7|82703.7|82731.1|82706.1|82734.1|82709.1|82728.7|82703.7|43
1623057040000|2021-06-07 09:10:40|82731.2|82706.2|82727.7|82702.7|82732|82707|82727.7|82702.7|35
1623057050000|2021-06-07 09:10:50|82728.3|82703.3|82730.4|82705.4|82730.4|82705.4|82727.3|82702.3|38
1623057060000|2021-06-07 09:11:00|82730.2|82705.2|82733.6|82708.6|82734|82709|82729.7|82704.7|36
1623057070000|2021-06-07 09:11:10|82733|82708|82751.1|82701.1|82751.1|82713.9|82732.9|82700.9|37
1623057080000|2021-06-07 09:11:20|82738.2|82713.2|82738.8|82713.8|82739.7|82714.7|82737.3|82712.3|48
1623057090000|2021-06-07 09:11:30|82738.6|82713.6|82738.8|82713.8|82739.4|82714.4|82737.4|82712.4|45
1623057100000|2021-06-07 09:11:40|82738.7|82713.7|82752.7|82702.7|82754.2|82718.8|82733.4|82702.7|58
1623057110000|2021-06-07 09:11:50|82740.8|82715.8|82739.8|82714.8|82744.1|82719.1|82739.7|82714.7|46
1623057120000|2021-06-07 09:12:00|82739.5|82714.5|82745.1|82720.1|82758.6|82721|82739.1|82707.5|44
1623057130000|2021-06-07 09:12:10|82745.3|82720.3|82746.4|82721.4|82746.4|82721.4|82745|82720|22
1623057140000|2021-06-07 09:12:20|82746.5|82721.5|82746.6|82721.6|82758.5|82721.9|82743.3|82708.2|45
1623057150000|2021-06-07 09:12:30|82746.9|82721.9|82745.7|82720.7|82756|82722.4|82741.8|82706|60
1623057160000|2021-06-07 09:12:40|82745.9|82720.9|82746.1|82721.1|82746.4|82721.4|82740.6|82715.6|61
1623057170000|2021-06-07 09:12:50|82746.4|82721.4|82744.5|82719.5|82746.4|82721.4|82744.5|82719.5|28
1623057180000|2021-06-07 09:13:00|82744.3|82719.3|82743.8|82718.8|82745.2|82720.2|82743.7|82718.7|32
1623057190000|2021-06-07 09:13:10|82743.9|82718.9|82744.4|82719.4|82744.7|82719.7|82743.1|82718.1|29
1623057200000|2021-06-07 09:13:20|82744.2|82719.2|82741.6|82716.6|82744.6|82719.6|82740.6|82715.6|36
1623057210000|2021-06-07 09:13:30|82742|82717|82739.1|82714.1|82742|82717|82738.7|82713.7|40
1623057220000|2021-06-07 09:13:40|82740.1|82715.1|82741.6|82716.6|82741.6|82716.6|82739.7|82714.7|31
1623057230000|2021-06-07 09:13:50|82741.3|82716.3|82741.1|82716.1|82741.3|82716.3|82740.8|82715.8|20
1623057240000|2021-06-07 09:14:00|82741|82716|82742.5|82717.5|82745.2|82720.2|82741|82716|44
1623057250000|2021-06-07 09:14:10|82742.4|82717.4|82746.6|82721.6|82746.6|82721.6|82741.1|82716.1|44
1623057260000|2021-06-07 09:14:20|82746.5|82721.5|82747.1|82722.1|82747.2|82722.2|82745.8|82720.8|28
1623057270000|2021-06-07 09:14:30|82746.7|82721.7|82752.1|82727.1|82752.7|82727.7|82746.2|82721.2|48
1623057280000|2021-06-07 09:14:40|82752.2|82727.2|82750.6|82725.6|82752.8|82727.8|82750.5|82725.5|37
1623057290000|2021-06-07 09:14:50|82750.5|82725.5|82753.8|82728.8|82754.7|82729.7|82750.5|82725.5|36
1623057300000|2021-06-07 09:15:00|82753.9|82728.9|82754.8|82729.8|82755.1|82730.1|82753.5|82728.5|39
1623057310000|2021-06-07 09:15:10|82753.4|82728.4|82753.5|82728.5|82755.3|82730.3|82753.4|82728.4|34
1623057320000|2021-06-07 09:15:20|82753.4|82728.4|82755.1|82730.1|82755.1|82730.1|82753.3|82728.3|30
1623057330000|2021-06-07 09:15:30|82754.7|82729.7|82757.9|82732.9|82760|82735|82753.3|82728.3|55
1623057340000|2021-06-07 09:15:40|82758|82733|82756.4|82731.4|82759.2|82734.2|82754.4|82729.4|51
1623057350000|2021-06-07 09:15:50|82755.8|82730.8|82756.1|82731.1|82757|82732|82755.5|82730.5|30
1623057360000|2021-06-07 09:16:00|82755.7|82730.7|82756|82731|82756.7|82731.7|82752.6|82727.6|52
1623057370000|2021-06-07 09:16:10|82755.5|82730.5|82752.8|82727.8|82755.8|82730.8|82752.2|82727.2|32
1623057380000|2021-06-07 09:16:20|82752.5|82727.5|82752.4|82727.4|82753.9|82728.9|82751.5|82726.5|33
1623057390000|2021-06-07 09:16:30|82752.3|82727.3|82751.3|82726.3|82752.5|82727.5|82751.1|82726.1|25
1623057400000|2021-06-07 09:16:40|82751.4|82726.4|82747.3|82722.3|82751.5|82726.5|82747.3|82722.3|30
1623057410000|2021-06-07 09:16:50|82747.2|82722.2|82744.1|82719.1|82747.3|82722.3|82743.6|82718.6|46
1623057420000|2021-06-07 09:17:00|82743.9|82718.9|82743.1|82718.1|82743.9|82718.9|82742.7|82717.7|30
1623057430000|2021-06-07 09:17:10|82742.9|82717.9|82737.4|82712.4|82744.2|82719.2|82735|82710|38
1623057440000|2021-06-07 09:17:20|82737.7|82712.7|82735.2|82710.2|82738.3|82713.3|82734.5|82709.5|36
1623057450000|2021-06-07 09:17:30|82733.9|82708.9|82733.4|82708.4|82735.1|82710.1|82733.3|82708.3|40
1623057460000|2021-06-07 09:17:40|82733.8|82708.8|82734.6|82709.6|82735.3|82710.3|82733|82708|26
1623057470000|2021-06-07 09:17:50|82734.7|82709.7|82739.3|82714.3|82740|82715|82734|82709|45
1623057480000|2021-06-07 09:18:00|82738.9|82713.9|82740.1|82715.1|82745.5|82720.5|82738|82713|38
1623057490000|2021-06-07 09:18:10|82740|82715|82739.2|82714.2|82743.3|82718.3|82738.7|82713.7|40
1623057500000|2021-06-07 09:18:20|82739.3|82714.3|82744.2|82719.2|82746.7|82721.7|82739.2|82714.2|43
1623057510000|2021-06-07 09:18:30|82744.4|82719.4|82740.4|82715.4|82744.4|82719.4|82738.5|82713.5|34
1623057520000|2021-06-07 09:18:40|82740.9|82715.9|82739.9|82714.9|82740.9|82715.9|82739.7|82714.7|21
1623057530000|2021-06-07 09:18:50|82739.8|82714.8|82739.9|82714.9|82740.1|82715.1|82739.1|82714.1|27
1623057540000|2021-06-07 09:19:00|82739.8|82714.8|82739.2|82714.2|82740.3|82715.3|82738.7|82713.7|29
1623057550000|2021-06-07 09:19:10|82739.6|82714.6|82739.1|82714.1|82739.8|82714.8|82738.9|82713.9|19
1623057560000|2021-06-07 09:19:20|82739.2|82714.2|82739.5|82714.5|82740.1|82715.1|82738.1|82713.1|35
1623057570000|2021-06-07 09:19:30|82739.6|82714.6|82738.1|82713.1|82739.8|82714.8|82737.7|82712.7|39
1623057580000|2021-06-07 09:19:40|82738|82713|82731.4|82706.4|82738.4|82713.4|82730.7|82705.7|39
1623057590000|2021-06-07 09:19:50|82730.5|82705.5|82732|82707|82732.6|82707.6|82730.4|82705.4|41
1623057600000|2021-06-07 09:20:00|82732.2|82707.2|82730.4|82705.4|82733|82708|82729.3|82704.3|49
1623057610000|2021-06-07 09:20:10|82729.7|82704.7|82727.9|82702.9|82730.5|82705.5|82726.7|82701.7|50
1623057620000|2021-06-07 09:20:20|82727.8|82702.8|82726.4|82701.4|82731.2|82706.2|82725.1|82700.1|46
1623057630000|2021-06-07 09:20:30|82726.6|82701.6|82726.4|82701.4|82727.1|82702.1|82725.2|82700.2|37
1623057640000|2021-06-07 09:20:40|82726.6|82701.6|82726.3|82701.3|82726.6|82701.6|82725.3|82700.3|29
1623057650000|2021-06-07 09:20:50|82726.4|82701.4|82734|82709|82734.7|82709.7|82723.9|82698.9|39
1623057660000|2021-06-07 09:21:00|82733.8|82708.8|82726.9|82701.9|82734.2|82709.2|82725.7|82700.7|49
1623057670000|2021-06-07 09:21:10|82725.9|82700.9|82726.8|82701.8|82727.7|82702.7|82725.9|82700.9|23
1623057680000|2021-06-07 09:21:20|82727.3|82702.3|82724.8|82699.8|82727.5|82702.5|82724.7|82699.7|14
1623057690000|2021-06-07 09:21:30|82721.3|82696.3|82709.2|82684.2|82721.3|82696.3|82709.2|82684.2|44
1623057700000|2021-06-07 09:21:40|82709.4|82684.4|82709.6|82684.6|82711.7|82686.7|82706.8|82681.8|50
1623057710000|2021-06-07 09:21:50|82709.8|82684.8|82708.9|82683.9|82712|82687|82707.3|82682.3|55
1623057720000|2021-06-07 09:22:00|82709|82684|82707.3|82682.3|82709.9|82684.9|82706.6|82681.6|39
1623057730000|2021-06-07 09:22:10|82707.2|82682.2|82707.5|82682.5|82710.3|82685.3|82707.2|82682.2|45
1623057740000|2021-06-07 09:22:20|82707.2|82682.2|82709.3|82684.3|82710.7|82685.7|82707.2|82682.2|32
1623057750000|2021-06-07 09:22:30|82709.4|82684.4|82709.8|82684.8|82710.2|82685.2|82707.3|82682.3|37
1623057760000|2021-06-07 09:22:40|82709.9|82684.9|82707.3|82682.3|82718.2|82693.2|82704.6|82679.6|57
1623057770000|2021-06-07 09:22:50|82707.5|82682.5|82705.7|82680.7|82707.9|82682.9|82704.4|82679.4|48
1623057780000|2021-06-07 09:23:00|82705.5|82680.5|82709.4|82684.4|82710.4|82685.4|82705.5|82680.5|45
1623057790000|2021-06-07 09:23:10|82709.3|82684.3|82715.7|82690.7|82715.7|82690.7|82709|82684|54
1623057800000|2021-06-07 09:23:20|82715.6|82690.6|82717.5|82692.5|82717.8|82692.8|82714.8|82689.8|50
1623057810000|2021-06-07 09:23:30|82717.7|82692.7|82717.8|82692.8|82720.2|82695.2|82717.5|82692.5|29
1623057820000|2021-06-07 09:23:40|82718.2|82693.2|82712.9|82687.9|82718.2|82693.2|82711.9|82686.9|41
1623057830000|2021-06-07 09:23:50|82712.7|82687.7|82713.5|82688.5|82713.9|82688.9|82712.3|82687.3|29
1623057840000|2021-06-07 09:24:00|82713.4|82688.4|82718.8|82693.8|82718.8|82693.8|82713.4|82688.4|40
1623057850000|2021-06-07 09:24:10|82718.7|82693.7|82725.4|82700.4|82728.3|82703.3|82718.7|82693.7|55
1623057860000|2021-06-07 09:24:20|82728.3|82703.3|82727.6|82702.6|82728.5|82703.5|82724|82699|45
1623057870000|2021-06-07 09:24:30|82726.8|82701.8|82730.4|82705.4|82730.9|82705.9|82725.8|82700.8|50
1623057880000|2021-06-07 09:24:40|82730.6|82705.6|82728.9|82703.9|82731|82706|82728.9|82703.9|30
1623057890000|2021-06-07 09:24:50|82729|82704|82728.3|82703.3|82729|82704|82724.1|82699.1|45
1623057900000|2021-06-07 09:25:00|82728.4|82703.4|82728.8|82703.8|82729.9|82704.9|82727.6|82702.6|24
1623057910000|2021-06-07 09:25:10|82727.3|82702.3|82727|82702|82729.4|82704.4|82726.6|82701.6|41
1623057920000|2021-06-07 09:25:20|82726.9|82701.9|82728.3|82703.3|82729.9|82704.9|82726.5|82701.5|34
1623057930000|2021-06-07 09:25:30|82728.4|82703.4|82727.2|82702.2|82728.7|82703.7|82726.9|82701.9|32
1623057940000|2021-06-07 09:25:40|82727.3|82702.3|82726.4|82701.4|82729.2|82704.2|82724.8|82699.8|41
1623057950000|2021-06-07 09:25:50|82726.6|82701.6|82725.3|82700.3|82727.5|82702.5|82724.9|82699.9|43
1623057960000|2021-06-07 09:26:00|82725.2|82700.2|82734.9|82709.9|82739.9|82714.9|82725.2|82700.2|62
1623057970000|2021-06-07 09:26:10|82734.3|82709.3|82729.1|82704.1|82736.5|82711.5|82728.6|82703.6|49
1623057980000|2021-06-07 09:26:20|82728.5|82703.5|82729.3|82704.3|82732.1|82707.1|82728.4|82703.4|24
1623057990000|2021-06-07 09:26:30|82729|82704|82724.3|82699.3|82729.6|82704.6|82724.3|82699.3|49
1623058000000|2021-06-07 09:26:40|82724.6|82699.6|82725.1|82700.1|82725.9|82700.9|82723.2|82698.2|31
1623058010000|2021-06-07 09:26:50|82725|82700|82724.7|82699.7|82725.5|82700.5|82724.2|82699.2|33
1623058020000|2021-06-07 09:27:00|82725.5|82700.5|82724.1|82699.1|82725.7|82700.7|82723.3|82698.3|56
1623058030000|2021-06-07 09:27:10|82723.8|82698.8|82723.7|82698.7|82726.2|82701.2|82723|82698|39
1623058040000|2021-06-07 09:27:20|82723.6|82698.6|82724|82699|82724.1|82699.1|82723.6|82698.6|5
1623058050000|2021-06-07 09:27:30|82723.9|82698.9|82725.2|82700.2|82726.5|82701.5|82721.9|82696.9|29
1623058060000|2021-06-07 09:27:40|82726.1|82701.1|82726.3|82701.3|82728.3|82703.3|82725.9|82700.9|27
1623058070000|2021-06-07 09:27:50|82726.4|82701.4|82725.9|82700.9|82726.9|82701.9|82724|82699|32
1623058080000|2021-06-07 09:28:00|82726.4|82701.4|82725.6|82700.6|82726.4|82701.4|82725.4|82700.4|27
1623058090000|2021-06-07 09:28:10|82725.8|82700.8|82725.1|82700.1|82726|82701|82724.5|82699.5|17
1623058100000|2021-06-07 09:28:20|82723.6|82698.6|82724.2|82699.2|82724.9|82699.9|82723.4|82698.4|24
1623058110000|2021-06-07 09:28:30|82723.7|82698.7|82726.3|82701.3|82726.5|82701.5|82723.7|82698.7|32
1623058120000|2021-06-07 09:28:40|82726.2|82701.2|82725|82700|82726.3|82701.3|82724.2|82699.2|23
1623058130000|2021-06-07 09:28:50|82724.6|82699.6|82725.4|82700.4|82725.6|82700.6|82724|82699|28
1623058140000|2021-06-07 09:29:00|82725.7|82700.7|82724.8|82699.8|82725.7|82700.7|82723.2|82698.2|22
1623058150000|2021-06-07 09:29:10|82726|82701|82727|82702|82728.4|82703.4|82724.1|82699.1|36
1623058160000|2021-06-07 09:29:20|82726.9|82701.9|82741.2|82716.2|82751.7|82720.4|82726.9|82701.7|63
1623058170000|2021-06-07 09:29:30|82740.6|82715.6|82747|82722|82748.1|82723.1|82738.7|82713.7|57
1623058180000|2021-06-07 09:29:40|82747.1|82722.1|82750.3|82725.3|82752.6|82727.6|82747.1|82722.1|66
1623058190000|2021-06-07 09:29:50|82750.1|82725.1|82747.9|82722.9|82751.5|82726.5|82746.6|82721.6|46
1623058200000|2021-06-07 09:30:00|82748|82723|82747.3|82722.3|82752.3|82727.3|82745.5|82720.5|57
1623058210000|2021-06-07 09:30:10|82747.2|82722.2|82749.2|82724.2|82749.2|82724.2|82744.8|82719.8|36
1623058220000|2021-06-07 09:30:20|82750.5|82725.5|82751.1|82726.1|82753.4|82728.4|82750|82725|47
1623058230000|2021-06-07 09:30:30|82751.2|82726.2|82746.9|82721.9|82751.9|82726.9|82746.4|82721.4|38
1623058240000|2021-06-07 09:30:40|82748|82723|82748.4|82723.4|82749.2|82724.2|82744.7|82719.7|43
1623058250000|2021-06-07 09:30:50|82748.7|82723.7|82747.5|82722.5|82748.7|82723.7|82743.9|82718.9|47
1623058260000|2021-06-07 09:31:00|82747.1|82722.1|82739.2|82714.2|82752.5|82722.2|82738.6|82702.2|35
1623058270000|2021-06-07 09:31:10|82739|82714|82740.4|82715.4|82741.5|82716.5|82738.6|82713.6|35
1623058280000|2021-06-07 09:31:20|82740.5|82715.5|82739|82714|82740.9|82715.9|82738.7|82713.7|24
1623058290000|2021-06-07 09:31:30|82736.9|82711.9|82740.7|82715.7|82741.3|82716.3|82736.9|82711.9|33
1623058300000|2021-06-07 09:31:40|82740.9|82715.9|82741.2|82716.2|82744.3|82719.3|82740|82715|35
1623058310000|2021-06-07 09:31:50|82740.3|82715.3|82753.1|82703.1|82753.3|82716.7|82739.8|82702.9|35
1623058320000|2021-06-07 09:32:00|82752.8|82702.8|82740.5|82715.5|82753.8|82716.3|82739.1|82702.8|36
1623058330000|2021-06-07 09:32:10|82740.4|82715.4|82740.6|82715.6|82741.5|82716.5|82740.1|82715.1|26
1623058340000|2021-06-07 09:32:20|82740.8|82715.8|82740.9|82715.9|82740.9|82715.9|82740.3|82715.3|11
1623058350000|2021-06-07 09:32:30|82741.1|82716.1|82732.7|82707.7|82744.8|82719.8|82731.7|82706.7|58
1623058360000|2021-06-07 09:32:40|82733.1|82708.1|82724.8|82699.8|82737.6|82708.1|82723.7|82686.8|45
1623058370000|2021-06-07 09:32:50|82724.6|82699.6|82730.8|82705.8|82742.9|82706.5|82724.6|82692.7|51
1623058380000|2021-06-07 09:33:00|82731.2|82706.2|82731.8|82706.8|82732.8|82707.8|82730.5|82705.5|44
1623058390000|2021-06-07 09:33:10|82732.1|82707.1|82729.7|82704.7|82732.1|82707.1|82729.6|82704.6|41
1623058400000|2021-06-07 09:33:20|82730|82705|82725.6|82700.6|82730|82705|82725.3|82700.3|42
1623058410000|2021-06-07 09:33:30|82725.8|82700.8|82727.6|82702.6|82728.4|82703.4|82725.3|82700.3|29
1623058420000|2021-06-07 09:33:40|82726.3|82701.3|82723.3|82698.3|82739.9|82702.1|82722.5|82688|41
1623058430000|2021-06-07 09:33:50|82723.4|82698.4|82718.2|82693.2|82724.4|82699.4|82718.2|82693.2|45
1623058440000|2021-06-07 09:34:00|82718.1|82693.1|82718.7|82693.7|82719.3|82694.3|82718.1|82693.1|29
1623058450000|2021-06-07 09:34:10|82719.3|82694.3|82717.3|82692.3|82719.5|82694.5|82716.7|82691.7|35
1623058460000|2021-06-07 09:34:20|82717.1|82692.1|82718.1|82693.1|82718.3|82693.3|82717|82692|29
1623058470000|2021-06-07 09:34:30|82717.9|82692.9|82718.9|82693.9|82720.6|82695.6|82717.9|82692.9|36
1623058480000|2021-06-07 09:34:40|82718.6|82693.6|82724.4|82699.4|82737.8|82700.5|82718.6|82686.2|46
1623058490000|2021-06-07 09:34:50|82724.2|82699.2|82724.6|82699.6|82725.6|82700.6|82724|82699|41
1623058500000|2021-06-07 09:35:00|82736.4|82711.4|82738.8|82713.8|82752.8|82721.2|82736.3|82699.2|53
1623058510000|2021-06-07 09:35:10|82739.8|82714.8|82735.3|82710.3|82739.8|82714.8|82734.6|82709.6|44
1623058520000|2021-06-07 09:35:20|82735.1|82710.1|82729.1|82704.1|82735.5|82710.5|82729|82704|55
1623058530000|2021-06-07 09:35:30|82729.5|82704.5|82725.8|82700.8|82729.5|82704.5|82725|82700|36
1623058540000|2021-06-07 09:35:40|82726.1|82701.1|82726.2|82701.2|82727.1|82702.1|82725.2|82700.2|30
1623058550000|2021-06-07 09:35:50|82726.3|82701.3|82719.6|82694.6|82726.5|82701.5|82714|82689|44
1623058560000|2021-06-07 09:36:00|82719.2|82694.2|82715|82690|82719.4|82694.4|82713.4|82688.4|47
1623058570000|2021-06-07 09:36:10|82714.9|82689.9|82715.4|82690.4|82716|82691|82713.4|82688.4|35
1623058580000|2021-06-07 09:36:20|82715.6|82690.6|82713.4|82688.4|82715.6|82690.6|82711.6|82686.6|32
1623058590000|2021-06-07 09:36:30|82713.2|82688.2|82714.6|82689.6|82716.9|82691.9|82710.2|82685.2|44
1623058600000|2021-06-07 09:36:40|82715.4|82690.4|82715.6|82690.6|82715.8|82690.8|82712.8|82687.8|43
1623058610000|2021-06-07 09:36:50|82714.4|82689.4|82714.4|82689.4|82715|82690|82713.6|82688.6|46
1623058620000|2021-06-07 09:37:00|82714.7|82689.7|82712.8|82687.8|82714.7|82689.7|82711.7|82686.7|33
1623058630000|2021-06-07 09:37:10|82712.6|82687.6|82708.9|82683.9|82713.5|82688.5|82708.4|82683.4|41
1623058640000|2021-06-07 09:37:20|82709.1|82684.1|82707.3|82682.3|82709.1|82684.1|82705.7|82680.7|26
1623058650000|2021-06-07 09:37:30|82707.8|82682.8|82707.5|82682.5|82707.8|82682.8|82706|82681|24
1623058660000|2021-06-07 09:37:40|82707.2|82682.2|82707.1|82682.1|82709.6|82684.6|82706.3|82681.3|44
1623058670000|2021-06-07 09:37:50|82707.4|82682.4|82710.9|82685.9|82711.2|82686.2|82706.7|82681.7|40
1623058680000|2021-06-07 09:38:00|82710.8|82685.8|82709|82684|82711.7|82686.7|82707.5|82682.5|48
1623058690000|2021-06-07 09:38:10|82709.7|82684.7|82711.2|82686.2|82711.3|82686.3|82709.4|82684.4|29
1623058700000|2021-06-07 09:38:20|82711.1|82686.1|82710.4|82685.4|82711.3|82686.3|82709.2|82684.2|33
1623058710000|2021-06-07 09:38:30|82709.6|82684.6|82710.8|82685.8|82712.6|82687.6|82709.4|82684.4|40
1623058720000|2021-06-07 09:38:40|82710.9|82685.9|82711.5|82686.5|82711.9|82686.9|82710.8|82685.8|29
1623058730000|2021-06-07 09:38:50|82711.6|82686.6|82709.4|82684.4|82712.4|82687.4|82706.1|82681.1|48
1623058740000|2021-06-07 09:39:00|82709.6|82684.6|82707.1|82682.1|82709.9|82684.9|82706.9|82681.9|38
1623058750000|2021-06-07 09:39:10|82707.2|82682.2|82707.6|82682.6|82708.2|82683.2|82707.2|82682.2|19
1623058760000|2021-06-07 09:39:20|82708|82683|82707.6|82682.6|82709.2|82684.2|82706.2|82681.2|34
1623058770000|2021-06-07 09:39:30|82707.4|82682.4|82708.2|82683.2|82710.5|82685.5|82706.4|82681.4|36
1623058780000|2021-06-07 09:39:40|82709.2|82684.2|82707.6|82682.6|82711|82686|82707.2|82682.2|26
1623058790000|2021-06-07 09:39:50|82707.4|82682.4|82707.8|82682.8|82709.3|82684.3|82706.1|82681.1|30
1623058800000|2021-06-07 09:40:00|82707.7|82682.7|82704.8|82679.8|82708|82683|82704.2|82679.2|35
1623058810000|2021-06-07 09:40:10|82704|82679|82704.5|82679.5|82704.7|82679.7|82703.1|82678.1|24
1623058820000|2021-06-07 09:40:20|82704.4|82679.4|82704.6|82679.6|82704.6|82679.6|82703.3|82678.3|20
1623058830000|2021-06-07 09:40:30|82705.5|82680.5|82711.9|82686.9|82722.6|82688.6|82704.7|82672.6|55
1623058840000|2021-06-07 09:40:40|82712.5|82687.5|82702.7|82677.7|82715.3|82690.3|82700.4|82675.4|65
1623058850000|2021-06-07 09:40:50|82704.4|82679.4|82704.1|82679.1|82706.2|82681.2|82699.5|82674.5|57
1623058860000|2021-06-07 09:41:00|82703.1|82678.1|82699.9|82674.9|82703.3|82678.3|82699|82674|55
1623058870000|2021-06-07 09:41:10|82699.8|82674.8|82697.9|82672.9|82700.1|82675.1|82695.2|82670.2|50
1623058880000|2021-06-07 09:41:20|82698|82673|82713.1|82688.1|82714.9|82689.9|82697.7|82672.7|44
1623058890000|2021-06-07 09:41:30|82713.7|82688.7|82712.3|82687.3|82714.6|82689.6|82712.2|82687.2|36
1623058900000|2021-06-07 09:41:40|82712.7|82687.7|82705.7|82680.7|82713.3|82688.3|82705.7|82680.7|34
1623058910000|2021-06-07 09:41:50|82705.4|82680.4|82702.7|82677.7|82706.7|82681.7|82699.5|82674.5|55
1623058920000|2021-06-07 09:42:00|82702.9|82677.9|82702.4|82677.4|82705.3|82680.3|82701.9|82676.9|30
1623058930000|2021-06-07 09:42:10|82702.2|82677.2|82700.3|82675.3|82703.1|82678.1|82700|82675|39
1623058940000|2021-06-07 09:42:20|82700.2|82675.2|82707.7|82682.7|82710.6|82685.6|82700.2|82675.2|41
1623058950000|2021-06-07 09:42:30|82707.9|82682.9|82707.1|82682.1|82708.5|82683.5|82706.8|82681.8|32
1623058960000|2021-06-07 09:42:40|82706.9|82681.9|82706.8|82681.8|82707.3|82682.3|82706.5|82681.5|20
1623058970000|2021-06-07 09:42:50|82706.9|82681.9|82707|82682|82709.7|82684.7|82706.3|82681.3|45
1623058980000|2021-06-07 09:43:00|82707.1|82682.1|82709.8|82684.8|82709.8|82684.8|82706.5|82681.5|37
1623058990000|2021-06-07 09:43:10|82709.9|82684.9|82711.3|82686.3|82712|82687|82709.7|82684.7|25
1623059000000|2021-06-07 09:43:20|82711.2|82686.2|82713.9|82688.9|82715.6|82690.6|82711|82686|40
1623059010000|2021-06-07 09:43:30|82714|82689|82711.3|82686.3|82715|82690|82711.3|82686.3|27
1623059020000|2021-06-07 09:43:40|82712.1|82687.1|82713.6|82688.6|82713.8|82688.8|82711.6|82686.6|22
1623059030000|2021-06-07 09:43:50|82713.9|82688.9|82711.9|82686.9|82714.5|82689.5|82710.6|82685.6|28
1623059040000|2021-06-07 09:44:00|82712.7|82687.7|82707.6|82682.6|82713.2|82688.2|82707.2|82682.2|23
1623059050000|2021-06-07 09:44:10|82706.7|82681.7|82703.7|82678.7|82707.4|82682.4|82703.3|82678.3|32
1623059060000|2021-06-07 09:44:20|82703.6|82678.6|82700.8|82675.8|82705.4|82680.4|82700.7|82675.7|35
1623059070000|2021-06-07 09:44:30|82700.7|82675.7|82703.4|82678.4|82704.4|82679.4|82699.8|82674.8|40
1623059080000|2021-06-07 09:44:40|82703.8|82678.8|82701.7|82676.7|82703.8|82678.8|82698.7|82673.7|46
1623059090000|2021-06-07 09:44:50|82702.1|82677.1|82699.7|82674.7|82702.5|82677.5|82698.7|82673.7|38
1623059100000|2021-06-07 09:45:00|82699.6|82674.6|82701.2|82676.2|82702.9|82677.9|82699|82674|50
1623059110000|2021-06-07 09:45:10|82701.1|82676.1|82701.6|82676.6|82702.2|82677.2|82700.9|82675.9|41
1623059120000|2021-06-07 09:45:20|82698.7|82673.7|82699.4|82674.4|82700.2|82675.2|82698|82673|29
1623059130000|2021-06-07 09:45:30|82699.5|82674.5|82696.1|82671.1|82699.8|82674.8|82695|82670|37
1623059140000|2021-06-07 09:45:40|82696|82671|82702|82677|82702|82677|82695.3|82670.3|44
1623059150000|2021-06-07 09:45:50|82702.2|82677.2|82698.4|82673.4|82706.1|82681.1|82697.4|82672.4|38
1623059160000|2021-06-07 09:46:00|82698.1|82673.1|82697.7|82672.7|82698.6|82673.6|82697.4|82672.4|23
1623059170000|2021-06-07 09:46:10|82697.9|82672.9|82698.1|82673.1|82698.1|82673.1|82697.2|82672.2|24
1623059180000|2021-06-07 09:46:20|82698|82673|82697.9|82672.9|82698.3|82673.3|82697.6|82672.6|13
1623059190000|2021-06-07 09:46:30|82698|82673|82700.8|82675.8|82701.2|82676.2|82694.9|82669.9|26
1623059200000|2021-06-07 09:46:40|82700.9|82675.9|82701.8|82676.8|82703.4|82678.4|82700.7|82675.7|21
1623059210000|2021-06-07 09:46:50|82701.9|82676.9|82696.1|82671.1|82703.3|82678.3|82695.6|82670.6|30
1623059220000|2021-06-07 09:47:00|82696.6|82671.6|82695.3|82670.3|82698.3|82673.3|82695.3|82670.3|32
1623059230000|2021-06-07 09:47:10|82695.5|82670.5|82695.2|82670.2|82696.9|82671.9|82695.2|82670.2|30
1623059240000|2021-06-07 09:47:20|82695.5|82670.5|82695.9|82670.9|82696.6|82671.6|82695.5|82670.5|26
1623059250000|2021-06-07 09:47:30|82696|82671|82697|82672|82697|82672|82695.8|82670.8|24
1623059260000|2021-06-07 09:47:40|82696.9|82671.9|82705.6|82680.6|82705.8|82680.8|82695.5|82670.5|53
1623059270000|2021-06-07 09:47:50|82705.5|82680.5|82706.1|82681.1|82706.9|82681.9|82705.1|82680.1|27
1623059280000|2021-06-07 09:48:00|82706.3|82681.3|82705.3|82680.3|82706.8|82681.8|82705.1|82680.1|26
1623059290000|2021-06-07 09:48:10|82705.4|82680.4|82704.8|82679.8|82705.5|82680.5|82704|82679|14
1623059300000|2021-06-07 09:48:20|82705.2|82680.2|82704.3|82679.3|82705.2|82680.2|82704.3|82679.3|11
1623059310000|2021-06-07 09:48:30|82704.5|82679.5|82699.7|82674.7|82704.5|82679.5|82698|82673|28
1623059320000|2021-06-07 09:48:40|82699.9|82674.9|82698.2|82673.2|82700.6|82675.6|82696.9|82671.9|35
1623059330000|2021-06-07 09:48:50|82697.7|82672.7|82696.5|82671.5|82698.7|82673.7|82696.5|82671.5|40
1623059340000|2021-06-07 09:49:00|82696.7|82671.7|82697.2|82672.2|82701.6|82676.6|82696.6|82671.6|38
1623059350000|2021-06-07 09:49:10|82695.7|82670.7|82696.9|82671.9|82697.9|82672.9|82695.7|82670.7|31
1623059360000|2021-06-07 09:49:20|82697|82672|82697.5|82672.5|82697.5|82672.5|82696.8|82671.8|22
1623059370000|2021-06-07 09:49:30|82698|82673|82699.4|82674.4|82700.8|82675.8|82697.7|82672.7|40
1623059380000|2021-06-07 09:49:40|82699.2|82674.2|82700.7|82675.7|82701|82676|82699|82674|25
1623059390000|2021-06-07 09:49:50|82699.8|82674.8|82699.9|82674.9|82699.9|82674.9|82698.8|82673.8|28
1623059400000|2021-06-07 09:50:00|82699.8|82674.8|82700.8|82675.8|82701.1|82676.1|82699.4|82674.4|29
1623059410000|2021-06-07 09:50:10|82702.5|82677.5|82703.5|82678.5|82703.8|82678.8|82701.6|82676.6|45
1623059420000|2021-06-07 09:50:20|82703|82678|82703.6|82678.6|82704.6|82679.6|82702.8|82677.8|35
1623059430000|2021-06-07 09:50:30|82703.9|82678.9|82703.4|82678.4|82704.5|82679.5|82703|82678|26
1623059440000|2021-06-07 09:50:40|82703.8|82678.8|82701|82676|82703.8|82678.8|82699.6|82674.6|38
1623059450000|2021-06-07 09:50:50|82701.2|82676.2|82701.3|82676.3|82702|82677|82700.4|82675.4|35
1623059460000|2021-06-07 09:51:00|82701.1|82676.1|82701.3|82676.3|82702.1|82677.1|82700.3|82675.3|30
1623059470000|2021-06-07 09:51:10|82701.4|82676.4|82700.9|82675.9|82701.5|82676.5|82700.9|82675.9|22
1623059480000|2021-06-07 09:51:20|82701|82676|82700.7|82675.7|82701.4|82676.4|82699.7|82674.7|32
1623059490000|2021-06-07 09:51:30|82700.6|82675.6|82699.6|82674.6|82700.7|82675.7|82699.6|82674.6|20
1623059500000|2021-06-07 09:51:40|82699.7|82674.7|82699.5|82674.5|82699.9|82674.9|82699.2|82674.2|10
1623059510000|2021-06-07 09:51:50|82699.4|82674.4|82699.9|82674.9|82699.9|82674.9|82698.8|82673.8|21
1623059520000|2021-06-07 09:52:00|82699.7|82674.7|82699.9|82674.9|82700.1|82675.1|82698.4|82673.4|23
1623059530000|2021-06-07 09:52:10|82699.4|82674.4|82698.9|82673.9|82699.5|82674.5|82696.9|82671.9|30
1623059540000|2021-06-07 09:52:20|82699|82674|82702.9|82677.9|82703.4|82678.4|82699|82674|26
1623059550000|2021-06-07 09:52:30|82703|82678|82703.8|82678.8|82705.5|82680.5|82703|82678|37
1623059560000|2021-06-07 09:52:40|82703.7|82678.7|82704.6|82679.6|82705.1|82680.1|82702.7|82677.7|26
1623059570000|2021-06-07 09:52:50|82704.8|82679.8|82703.6|82678.6|82704.8|82679.8|82703.4|82678.4|22
1623059580000|2021-06-07 09:53:00|82703.9|82678.9|82704.1|82679.1|82704.3|82679.3|82703.4|82678.4|20
1623059590000|2021-06-07 09:53:10|82704.2|82679.2|82699.2|82674.2|82704.8|82679.8|82698.1|82673.1|37
1623059600000|2021-06-07 09:53:20|82699.6|82674.6|82697|82672|82699.6|82674.6|82696.7|82671.7|21
1623059610000|2021-06-07 09:53:30|82698.3|82673.3|82696.9|82671.9|82698.3|82673.3|82696.2|82671.2|17
1623059620000|2021-06-07 09:53:40|82697|82672|82697.4|82672.4|82697.7|82672.7|82696.9|82671.9|10
1623059630000|2021-06-07 09:53:50|82697.3|82672.3|82697.3|82672.3|82697.7|82672.7|82694.8|82669.8|32
1623059640000|2021-06-07 09:54:00|82697.6|82672.6|82695.2|82670.2|82697.6|82672.6|82693.6|82668.6|50
1623059650000|2021-06-07 09:54:10|82695|82670|82691.7|82666.7|82695.3|82670.3|82687.1|82662.1|50
1623059660000|2021-06-07 09:54:20|82692.2|82667.2|82692.4|82667.4|82693.1|82668.1|82691.2|82666.2|24
1623059670000|2021-06-07 09:54:30|82692.8|82667.8|82689.8|82664.8|82693.1|82668.1|82688.7|82663.7|29
1623059680000|2021-06-07 09:54:40|82690.2|82665.2|82693.3|82668.3|82694.5|82669.5|82690|82665|46
1623059690000|2021-06-07 09:54:50|82690.6|82665.6|82694.8|82669.8|82695.6|82670.6|82690.6|82665.6|32
1623059700000|2021-06-07 09:55:00|82694.7|82669.7|82694.3|82669.3|82695.1|82670.1|82693.8|82668.8|28
1623059710000|2021-06-07 09:55:10|82694.7|82669.7|82696.9|82671.9|82697.7|82672.7|82693.8|82668.8|30
1623059720000|2021-06-07 09:55:20|82697.2|82672.2|82700.5|82675.5|82700.5|82675.5|82695.5|82670.5|29
1623059730000|2021-06-07 09:55:30|82700.4|82675.4|82699.9|82674.9|82700.6|82675.6|82699.5|82674.5|16
1623059740000|2021-06-07 09:55:40|82699.7|82674.7|82700.2|82675.2|82700.2|82675.2|82699.7|82674.7|7
1623059750000|2021-06-07 09:55:50|82700.1|82675.1|82700.2|82675.2|82700.6|82675.6|82698.6|82673.6|40
1623059760000|2021-06-07 09:56:00|82700.3|82675.3|82695.8|82670.8|82700.5|82675.5|82695.6|82670.6|42
1623059770000|2021-06-07 09:56:10|82695.9|82670.9|82700.1|82675.1|82703.3|82678.3|82694.6|82669.6|56
1623059780000|2021-06-07 09:56:20|82700.3|82675.3|82701|82676|82701.9|82676.9|82696.3|82671.3|46
1623059790000|2021-06-07 09:56:30|82701.4|82676.4|82711.8|82686.8|82712.1|82687.1|82701.4|82676.4|41
1623059800000|2021-06-07 09:56:40|82711.9|82686.9|82714|82689|82714.3|82689.3|82711.6|82686.6|36
1623059810000|2021-06-07 09:56:50|82714.3|82689.3|82713|82688|82716.2|82691.2|82712.1|82687.1|39
1623059820000|2021-06-07 09:57:00|82714|82689|82712.2|82687.2|82714.3|82689.3|82711.6|82686.6|28
1623059830000|2021-06-07 09:57:10|82711.9|82686.9|82708.8|82683.8|82712.2|82687.2|82706.3|82681.3|40
1623059840000|2021-06-07 09:57:20|82708.7|82683.7|82704.8|82679.8|82708.7|82683.7|82704.8|82679.8|40
1623059850000|2021-06-07 09:57:30|82705.7|82680.7|82708|82683|82712|82687|82705.6|82680.6|37
1623059860000|2021-06-07 09:57:40|82707.6|82682.6|82707|82682|82708.1|82683.1|82706.3|82681.3|25
1623059870000|2021-06-07 09:57:50|82706.9|82681.9|82708.9|82683.9|82711|82686|82704.7|82679.7|39
1623059880000|2021-06-07 09:58:00|82709.8|82684.8|82710|82685|82711.7|82686.7|82707.7|82682.7|38
1623059890000|2021-06-07 09:58:10|82709.6|82684.6|82709.1|82684.1|82709.6|82684.6|82704.4|82679.4|39
1623059900000|2021-06-07 09:58:20|82708.4|82683.4|82707.1|82682.1|82710.1|82685.1|82706.6|82681.6|38
1623059910000|2021-06-07 09:58:30|82707.6|82682.6|82709.1|82684.1|82710.6|82685.6|82706.1|82681.1|48
1623059920000|2021-06-07 09:58:40|82709|82684|82713.8|82688.8|82713.8|82688.8|82708.8|82683.8|42
1623059930000|2021-06-07 09:58:50|82713.7|82688.7|82714.3|82689.3|82714.5|82689.5|82712.9|82687.9|20
1623059940000|2021-06-07 09:59:00|82714.4|82689.4|82709.1|82684.1|82714.6|82689.6|82708.1|82683.1|40
1623059950000|2021-06-07 09:59:10|82709.3|82684.3|82706.5|82681.5|82710|82685|82706.4|82681.4|33
1623059960000|2021-06-07 09:59:20|82706.7|82681.7|82700.7|82675.7|82706.7|82681.7|82700.7|82675.7|48
1623059970000|2021-06-07 09:59:30|82700.5|82675.5|82700.5|82675.5|82705.6|82680.6|82698.8|82673.8|50
1623059980000|2021-06-07 09:59:40|82700.7|82675.7|82703.1|82678.1|82705.8|82680.8|82700.7|82675.7|48
1623059990000|2021-06-07 09:59:50|82703.2|82678.2|82701.1|82676.1|82704.1|82679.1|82700.5|82675.5|61
1623060000000|2021-06-07 10:00:00|82702.1|82677.1|82703.5|82678.5|82703.8|82678.8|82697.6|82672.6|59
1623060010000|2021-06-07 10:00:10|82703.9|82678.9|82702.9|82677.9|82704.4|82679.4|82701.9|82676.9|32
1623060020000|2021-06-07 10:00:20|82702.7|82677.7|82704|82679|82704.2|82679.2|82702.3|82677.3|38
1623060030000|2021-06-07 10:00:30|82704.1|82679.1|82701.8|82676.8|82711.5|82686.5|82700.2|82675.2|55
1623060040000|2021-06-07 10:00:40|82701.5|82676.5|82711.1|82686.1|82711.6|82686.6|82701.5|82676.5|54
1623060050000|2021-06-07 10:00:50|82710.4|82685.4|82705.8|82680.8|82711.5|82686.5|82705.8|82680.8|46
1623060060000|2021-06-07 10:01:00|82706.2|82681.2|82709.9|82684.9|82711.4|82686.4|82705.5|82680.5|41
1623060070000|2021-06-07 10:01:10|82709.5|82684.5|82710|82685|82710.9|82685.9|82708.8|82683.8|24
1623060080000|2021-06-07 10:01:20|82710.5|82685.5|82708.7|82683.7|82713.9|82688.9|82708.7|82683.7|37
1623060090000|2021-06-07 10:01:30|82708.9|82683.9|82709.9|82684.9|82710.3|82685.3|82708.7|82683.7|30
1623060100000|2021-06-07 10:01:40|82710.1|82685.1|82709.4|82684.4|82710.4|82685.4|82707.7|82682.7|42
1623060110000|2021-06-07 10:01:50|82709.6|82684.6|82707.2|82682.2|82709.8|82684.8|82706.9|82681.9|35
1623060120000|2021-06-07 10:02:00|82707|82682|82707.9|82682.9|82707.9|82682.9|82706.9|82681.9|19
1623060130000|2021-06-07 10:02:10|82708|82683|82708.6|82683.6|82713.1|82688.1|82706.8|82681.8|40
1623060140000|2021-06-07 10:02:20|82708.2|82683.2|82712.2|82687.2|82714.1|82689.1|82707.8|82682.8|43
1623060150000|2021-06-07 10:02:30|82714.7|82689.7|82710.4|82685.4|82716.2|82691.2|82709.4|82684.4|41
1623060160000|2021-06-07 10:02:40|82711.1|82686.1|82710.1|82685.1|82711.7|82686.7|82709.5|82684.5|28
1623060170000|2021-06-07 10:02:50|82710|82685|82714.7|82689.7|82714.7|82689.7|82709.4|82684.4|25
1623060180000|2021-06-07 10:03:00|82715.9|82690.9|82715.1|82690.1|82715.9|82690.9|82714.1|82689.1|24
1623060190000|2021-06-07 10:03:10|82714.5|82689.5|82712.6|82687.6|82714.7|82689.7|82710.8|82685.8|37
1623060200000|2021-06-07 10:03:20|82712.5|82687.5|82718.1|82693.1|82718.3|82693.3|82712.3|82687.3|36
1623060210000|2021-06-07 10:03:30|82718.3|82693.3|82722.7|82697.7|82722.7|82697.7|82718|82693|39
1623060220000|2021-06-07 10:03:40|82722.8|82697.8|82722.5|82697.5|82722.9|82697.9|82721|82696|30
1623060230000|2021-06-07 10:03:50|82722.6|82697.6|82718.6|82693.6|82723.7|82698.7|82718.6|82693.6|31
1623060240000|2021-06-07 10:04:00|82718.8|82693.8|82716.7|82691.7|82721.6|82696.6|82715.3|82690.3|31
1623060250000|2021-06-07 10:04:10|82716.6|82691.6|82714.4|82689.4|82718.2|82693.2|82713.6|82688.6|46
1623060260000|2021-06-07 10:04:20|82714.3|82689.3|82711.3|82686.3|82714.3|82689.3|82711.1|82686.1|30
1623060270000|2021-06-07 10:04:30|82711.6|82686.6|82717.5|82692.5|82717.9|82692.9|82711|82686|27
1623060280000|2021-06-07 10:04:40|82717.6|82692.6|82721.6|82696.6|82721.8|82696.8|82717|82692|24
1623060290000|2021-06-07 10:04:50|82723.3|82698.3|82720.1|82695.1|82723.3|82698.3|82719.3|82694.3|22
1623060300000|2021-06-07 10:05:00|82719.9|82694.9|82715.3|82690.3|82719.9|82694.9|82714.2|82689.2|34
1623060310000|2021-06-07 10:05:10|82714.3|82689.3|82713.4|82688.4|82715.4|82690.4|82711|82686|34
1623060320000|2021-06-07 10:05:20|82712.5|82687.5|82713.9|82688.9|82714|82689|82708|82683|39
1623060330000|2021-06-07 10:05:30|82714.5|82689.5|82710.9|82685.9|82714.5|82689.5|82709.3|82684.3|27
1623060340000|2021-06-07 10:05:40|82711.3|82686.3|82707.9|82682.9|82712.6|82687.6|82707.9|82682.9|19
1623060350000|2021-06-07 10:05:50|82708.1|82683.1|82720.7|82695.7|82721|82696|82707.5|82682.5|41
1623060360000|2021-06-07 10:06:00|82720.4|82695.4|82727.3|82702.3|82728.8|82703.8|82720.4|82695.4|58
1623060370000|2021-06-07 10:06:10|82727.6|82702.6|82719.7|82694.7|82727.6|82702.6|82719.1|82694.1|52
1623060380000|2021-06-07 10:06:20|82719.4|82694.4|82714|82689|82720|82695|82712.8|82687.8|52
1623060390000|2021-06-07 10:06:30|82709.5|82684.5|82715.5|82690.5|82717.2|82692.2|82709.5|82684.5|22
1623060400000|2021-06-07 10:06:40|82715.7|82690.7|82715.2|82690.2|82716|82691|82713.1|82688.1|38
1623060410000|2021-06-07 10:06:50|82714.9|82689.9|82714.6|82689.6|82715.9|82690.9|82714.3|82689.3|35
1623060420000|2021-06-07 10:07:00|82714.9|82689.9|82715.2|82690.2|82715.5|82690.5|82714.3|82689.3|33
1623060430000|2021-06-07 10:07:10|82715.5|82690.5|82720.1|82695.1|82720.3|82695.3|82713.8|82688.8|38
1623060440000|2021-06-07 10:07:20|82720.2|82695.2|82715.5|82690.5|82720.3|82695.3|82713.9|82688.9|31
1623060450000|2021-06-07 10:07:30|82715.3|82690.3|82715.2|82690.2|82715.7|82690.7|82714.2|82689.2|34
1623060460000|2021-06-07 10:07:40|82715.7|82690.7|82715.5|82690.5|82716.4|82691.4|82714.9|82689.9|29
1623060470000|2021-06-07 10:07:50|82715.4|82690.4|82716.4|82691.4|82717.1|82692.1|82714|82689|46
1623060480000|2021-06-07 10:08:00|82716.1|82691.1|82715.1|82690.1|82716.9|82691.9|82714.8|82689.8|34
1623060490000|2021-06-07 10:08:10|82717.7|82692.7|82721.2|82696.2|82721.2|82696.2|82717.1|82692.1|43
1623060500000|2021-06-07 10:08:20|82720.4|82695.4|82719.7|82694.7|82720.8|82695.8|82719.3|82694.3|25
1623060510000|2021-06-07 10:08:30|82719.6|82694.6|82719.9|82694.9|82720.7|82695.7|82719.2|82694.2|19
1623060520000|2021-06-07 10:08:40|82720|82695|82716.9|82691.9|82720|82695|82715.2|82690.2|36
1623060530000|2021-06-07 10:08:50|82717.1|82692.1|82715.5|82690.5|82717.6|82692.6|82715.5|82690.5|31
1623060540000|2021-06-07 10:09:00|82715.6|82690.6|82715.6|82690.6|82717.5|82692.5|82715.3|82690.3|20
1623060550000|2021-06-07 10:09:10|82715.5|82690.5|82715|82690|82715.5|82690.5|82713.7|82688.7|38
1623060560000|2021-06-07 10:09:20|82714.3|82689.3|82719.4|82694.4|82720.2|82695.2|82714.1|82689.1|30
1623060570000|2021-06-07 10:09:30|82719.3|82694.3|82719.4|82694.4|82719.9|82694.9|82718.4|82693.4|22
1623060580000|2021-06-07 10:09:40|82719.5|82694.5|82715.1|82690.1|82720.1|82695.1|82714.7|82689.7|42
1623060590000|2021-06-07 10:09:50|82716|82691|82710.7|82685.7|82716|82691|82710.6|82685.6|25
1623060600000|2021-06-07 10:10:00|82710.1|82685.1|82713.3|82688.3|82716.6|82691.6|82710.1|82685.1|46
1623060610000|2021-06-07 10:10:10|82713.6|82688.6|82712.5|82687.5|82714.2|82689.2|82712.2|82687.2|32
1623060620000|2021-06-07 10:10:20|82712.3|82687.3|82710.6|82685.6|82712.6|82687.6|82710.3|82685.3|25
1623060630000|2021-06-07 10:10:30|82710.7|82685.7|82712.7|82687.7|82713.5|82688.5|82710.3|82685.3|15
1623060640000|2021-06-07 10:10:40|82712.6|82687.6|82712.2|82687.2|82712.6|82687.6|82712.2|82687.2|9
1623060650000|2021-06-07 10:10:50|82711.8|82686.8|82711.6|82686.6|82712|82687|82709.2|82684.2|38
1623060660000|2021-06-07 10:11:00|82711.8|82686.8|82711.5|82686.5|82712.1|82687.1|82710.8|82685.8|17
1623060670000|2021-06-07 10:11:10|82711.4|82686.4|82711.4|82686.4|82711.4|82686.4|82710.6|82685.6|18
1623060680000|2021-06-07 10:11:20|82711.2|82686.2|82712.8|82687.8|82712.8|82687.8|82710.2|82685.2|29
1623060690000|2021-06-07 10:11:30|82712.1|82687.1|82710.8|82685.8|82712.5|82687.5|82710.1|82685.1|30
1623060700000|2021-06-07 10:11:40|82711.2|82686.2|82709|82684|82711.2|82686.2|82709|82684|23
1623060710000|2021-06-07 10:11:50|82708.6|82683.6|82710.5|82685.5|82710.9|82685.9|82707.6|82682.6|24
1623060720000|2021-06-07 10:12:00|82710.3|82685.3|82702.9|82677.9|82710.3|82685.3|82700.9|82675.9|37
1623060730000|2021-06-07 10:12:10|82702.5|82677.5|82701.7|82676.7|82703|82678|82701|82676|22
1623060740000|2021-06-07 10:12:20|82701|82676|82702.1|82677.1|82702.2|82677.2|82700.9|82675.9|13
1623060750000|2021-06-07 10:12:30|82702.2|82677.2|82706.4|82681.4|82707.3|82682.3|82700.9|82675.9|20
1623060760000|2021-06-07 10:12:40|82707.3|82682.3|82706.5|82681.5|82707.4|82682.4|82705.4|82680.4|21
1623060770000|2021-06-07 10:12:50|82706.6|82681.6|82712.6|82687.6|82713.6|82688.6|82705.4|82680.4|34
1623060780000|2021-06-07 10:13:00|82713|82688|82713.4|82688.4|82714.7|82689.7|82713|82688|31
1623060790000|2021-06-07 10:13:10|82713.3|82688.3|82714|82689|82714.8|82689.8|82713|82688|29
1623060800000|2021-06-07 10:13:20|82713.9|82688.9|82713.5|82688.5|82714.5|82689.5|82713|82688|24
1623060810000|2021-06-07 10:13:30|82713.6|82688.6|82705.3|82680.3|82714.1|82689.1|82703.5|82678.5|40
1623060820000|2021-06-07 10:13:40|82705.6|82680.6|82701.5|82676.5|82706.6|82681.6|82701.5|82676.5|34
1623060830000|2021-06-07 10:13:50|82702.1|82677.1|82703.9|82678.9|82704.4|82679.4|82702.1|82677.1|33
1623060840000|2021-06-07 10:14:00|82703.8|82678.8|82702.6|82677.6|82704|82679|82702.6|82677.6|26
1623060850000|2021-06-07 10:14:10|82702.9|82677.9|82703.2|82678.2|82704.2|82679.2|82702.9|82677.9|19
1623060860000|2021-06-07 10:14:20|82703.1|82678.1|82699.8|82674.8|82703.1|82678.1|82699.8|82674.8|32
1623060870000|2021-06-07 10:14:30|82699.7|82674.7|82698.9|82673.9|82700.1|82675.1|82697.1|82672.1|42
1623060880000|2021-06-07 10:14:40|82698.7|82673.7|82698.2|82673.2|82700.3|82675.3|82697.8|82672.8|38
1623060890000|2021-06-07 10:14:50|82698.3|82673.3|82698.9|82673.9|82700.5|82675.5|82698.3|82673.3|28
1623060900000|2021-06-07 10:15:00|82699.1|82674.1|82693.6|82668.6|82700.2|82675.2|82693.3|82668.3|48
1623060910000|2021-06-07 10:15:10|82693.7|82668.7|82699.4|82674.4|82700.6|82675.6|82693.5|82668.5|38
1623060920000|2021-06-07 10:15:20|82698.1|82673.1|82701.4|82676.4|82702.7|82677.7|82698.1|82673.1|36
1623060930000|2021-06-07 10:15:30|82702|82677|82701.1|82676.1|82702.7|82677.7|82701.1|82676.1|20
1623060940000|2021-06-07 10:15:40|82700.8|82675.8|82701.3|82676.3|82701.3|82676.3|82700.2|82675.2|19
1623060950000|2021-06-07 10:15:50|82701.1|82676.1|82701.2|82676.2|82701.9|82676.9|82700.9|82675.9|19
1623060960000|2021-06-07 10:16:00|82700.9|82675.9|82700.3|82675.3|82702.1|82677.1|82700.3|82675.3|23
1623060970000|2021-06-07 10:16:10|82700.4|82675.4|82700.8|82675.8|82700.9|82675.9|82698.4|82673.4|50
1623060980000|2021-06-07 10:16:20|82700.9|82675.9|82701.3|82676.3|82701.3|82676.3|82700.3|82675.3|13
1623060990000|2021-06-07 10:16:30|82701.2|82676.2|82701.5|82676.5|82702.1|82677.1|82701.1|82676.1|13
1623061000000|2021-06-07 10:16:40|82701.8|82676.8|82700.2|82675.2|82701.9|82676.9|82699.4|82674.4|14
1623061010000|2021-06-07 10:16:50|82700.5|82675.5|82700.8|82675.8|82701.3|82676.3|82700.3|82675.3|20
1623061020000|2021-06-07 10:17:00|82700.6|82675.6|82702.2|82677.2|82702.7|82677.7|82700.4|82675.4|26
1623061030000|2021-06-07 10:17:10|82701.7|82676.7|82704.1|82679.1|82705.8|82680.8|82701.2|82676.2|29
1623061040000|2021-06-07 10:17:20|82704.2|82679.2|82702.9|82677.9|82704.2|82679.2|82702.7|82677.7|28
1623061050000|2021-06-07 10:17:30|82702.8|82677.8|82709.7|82684.7|82711.7|82686.7|82702.8|82677.8|41
1623061060000|2021-06-07 10:17:40|82709.8|82684.8|82716.1|82691.1|82716.6|82691.6|82708.9|82683.9|49
1623061070000|2021-06-07 10:17:50|82716|82691|82713.1|82688.1|82716.7|82691.7|82713.1|82688.1|33
1623061080000|2021-06-07 10:18:00|82712.9|82687.9|82714.1|82689.1|82714.9|82689.9|82712.6|82687.6|33
1623061090000|2021-06-07 10:18:10|82714|82689|82718.3|82693.3|82721.9|82696.9|82713.7|82688.7|41
1623061100000|2021-06-07 10:18:20|82720.3|82695.3|82724.2|82699.2|82725.6|82700.6|82720.3|82695.3|37
1623061110000|2021-06-07 10:18:30|82724.1|82699.1|82720.9|82695.9|82724.2|82699.2|82720.7|82695.7|23
1623061120000|2021-06-07 10:18:40|82720|82695|82721.4|82696.4|82722.8|82697.8|82720|82695|24
1623061130000|2021-06-07 10:18:50|82721.8|82696.8|82721.5|82696.5|82722.8|82697.8|82720.9|82695.9|16
1623061140000|2021-06-07 10:19:00|82721.3|82696.3|82721.8|82696.8|82722.6|82697.6|82720.2|82695.2|20
1623061150000|2021-06-07 10:19:10|82721.9|82696.9|82727.4|82702.4|82730.8|82705.8|82721.6|82696.6|41
1623061160000|2021-06-07 10:19:20|82727.5|82702.5|82727.2|82702.2|82727.8|82702.8|82726.4|82701.4|30
1623061170000|2021-06-07 10:19:30|82726.9|82701.9|82725.9|82700.9|82727.1|82702.1|82725.8|82700.8|23
1623061180000|2021-06-07 10:19:40|82725.8|82700.8|82721.6|82696.6|82725.8|82700.8|82721.2|82696.2|21
1623061190000|2021-06-07 10:19:50|82721.7|82696.7|82719.8|82694.8|82721.9|82696.9|82719.4|82694.4|43
1623061200000|2021-06-07 10:20:00|82719.7|82694.7|82725.8|82700.8|82725.8|82700.8|82719.7|82694.7|33
1623061210000|2021-06-07 10:20:10|82725.7|82700.7|82722.6|82697.6|82728.6|82703.6|82722.1|82697.1|44
1623061220000|2021-06-07 10:20:20|82722.9|82697.9|82718.7|82693.7|82724.4|82699.4|82718.1|82693.1|43
1623061230000|2021-06-07 10:20:30|82719.8|82694.8|82717.2|82692.2|82719.8|82694.8|82717.2|82692.2|24
1623061240000|2021-06-07 10:20:40|82717|82692|82717.3|82692.3|82719.1|82694.1|82717|82692|21
1623061250000|2021-06-07 10:20:50|82717.4|82692.4|82717.8|82692.8|82718.1|82693.1|82717.4|82692.4|8
1623061260000|2021-06-07 10:21:00|82717.9|82692.9|82721.7|82696.7|82722.4|82697.4|82717.9|82692.9|28
1623061270000|2021-06-07 10:21:10|82721.8|82696.8|82722.7|82697.7|82723|82698|82721.7|82696.7|28
1623061280000|2021-06-07 10:21:20|82722.8|82697.8|82726.1|82701.1|82726.3|82701.3|82722.8|82697.8|21
1623061290000|2021-06-07 10:21:30|82725.4|82700.4|82722.8|82697.8|82729.6|82704.6|82715.7|82690.7|36
1623061300000|2021-06-07 10:21:40|82723.4|82698.4|82724.7|82699.7|82728.1|82703.1|82721.9|82696.9|54
1623061310000|2021-06-07 10:21:50|82725.2|82700.2|82725.8|82700.8|82727.4|82702.4|82722.9|82697.9|25
1623061320000|2021-06-07 10:22:00|82726.1|82701.1|82727|82702|82727.6|82702.6|82724.7|82699.7|34
1623061330000|2021-06-07 10:22:10|82727.1|82702.1|82718.7|82693.7|82727.1|82702.1|82717.4|82692.4|34
1623061340000|2021-06-07 10:22:20|82718.9|82693.9|82715.3|82690.3|82719.1|82694.1|82713.9|82688.9|31
1623061350000|2021-06-07 10:22:30|82716.1|82691.1|82718.1|82693.1|82720.2|82695.2|82716.1|82691.1|43
1623061360000|2021-06-07 10:22:40|82718.5|82693.5|82712.5|82687.5|82720.8|82695.8|82712.3|82687.3|53
1623061370000|2021-06-07 10:22:50|82713.1|82688.1|82713|82688|82713.8|82688.8|82711.9|82686.9|28
1623061380000|2021-06-07 10:23:00|82713.1|82688.1|82713|82688|82713.9|82688.9|82712.2|82687.2|27
1623061390000|2021-06-07 10:23:10|82713.3|82688.3|82711|82686|82713.4|82688.4|82709.8|82684.8|38
1623061400000|2021-06-07 10:23:20|82711.8|82686.8|82704.5|82679.5|82711.8|82686.8|82704.5|82679.5|33
1623061410000|2021-06-07 10:23:30|82705.2|82680.2|82695.6|82670.6|82707.1|82682.1|82695.6|82670.6|42
1623061420000|2021-06-07 10:23:40|82697.2|82672.2|82697|82672|82697.9|82672.9|82696|82671|22
1623061430000|2021-06-07 10:23:50|82697.2|82672.2|82697.5|82672.5|82698.7|82673.7|82696.8|82671.8|25
1623061440000|2021-06-07 10:24:00|82697.6|82672.6|82697|82672|82698.1|82673.1|82697|82672|18
1623061450000|2021-06-07 10:24:10|82697.2|82672.2|82697.1|82672.1|82698|82673|82694.6|82669.6|34
1623061460000|2021-06-07 10:24:20|82697.2|82672.2|82696|82671|82698.8|82673.8|82695.3|82670.3|19
1623061470000|2021-06-07 10:24:30|82695.8|82670.8|82694.6|82669.6|82696|82671|82693.4|82668.4|26
1623061480000|2021-06-07 10:24:40|82695.4|82670.4|82695.5|82670.5|82695.6|82670.6|82693.5|82668.5|29
1623061490000|2021-06-07 10:24:50|82695.6|82670.6|82695.2|82670.2|82695.7|82670.7|82695.2|82670.2|17
1623061500000|2021-06-07 10:25:00|82695|82670|82694.2|82669.2|82696.1|82671.1|82692.6|82667.6|34
1623061510000|2021-06-07 10:25:10|82694.4|82669.4|82695.1|82670.1|82698.4|82673.4|82693.3|82668.3|40
1623061520000|2021-06-07 10:25:20|82696|82671|82696.7|82671.7|82697.7|82672.7|82694.9|82669.9|20
1623061530000|2021-06-07 10:25:30|82696.6|82671.6|82695.2|82670.2|82696.8|82671.8|82695.2|82670.2|16
1623061540000|2021-06-07 10:25:40|82694.9|82669.9|82695.8|82670.8|82695.8|82670.8|82694.9|82669.9|17
1623061550000|2021-06-07 10:25:50|82695.6|82670.6|82695.9|82670.9|82696.1|82671.1|82695.5|82670.5|15
1623061560000|2021-06-07 10:26:00|82695.7|82670.7|82695.2|82670.2|82697.4|82672.4|82691.3|82666.3|45
1623061570000|2021-06-07 10:26:10|82695.5|82670.5|82715.6|82690.6|82715.6|82690.6|82695|82670|44
1623061580000|2021-06-07 10:26:20|82713.6|82688.6|82716.3|82691.3|82716.6|82691.6|82713.6|82688.6|34
1623061590000|2021-06-07 10:26:30|82713.3|82688.3|82719.2|82694.2|82720.1|82695.1|82712.7|82687.7|42
1623061600000|2021-06-07 10:26:40|82720.6|82695.6|82731.7|82706.7|82732.3|82707.3|82720.1|82695.1|53
1623061610000|2021-06-07 10:26:50|82731.5|82706.5|82733.6|82708.6|82733.6|82708.6|82730|82705|35
1623061620000|2021-06-07 10:27:00|82733.3|82708.3|82732.1|82707.1|82734.4|82709.4|82732|82707|33
1623061630000|2021-06-07 10:27:10|82732.6|82707.6|82736.6|82711.6|82737.5|82712.5|82730.9|82705.9|49
1623061640000|2021-06-07 10:27:20|82737.2|82712.2|82739.8|82714.8|82740.6|82715.6|82736|82711|50
1623061650000|2021-06-07 10:27:30|82739.9|82714.9|82737.5|82712.5|82740.4|82715.4|82734.1|82709.1|49
1623061660000|2021-06-07 10:27:40|82737.3|82712.3|82734.9|82709.9|82737.8|82712.8|82733.4|82708.4|37
1623061670000|2021-06-07 10:27:50|82734.8|82709.8|82732.6|82707.6|82737.3|82712.3|82731.7|82706.7|37
1623061680000|2021-06-07 10:28:00|82733.2|82708.2|82734.2|82709.2|82735.2|82710.2|82732.6|82707.6|34
1623061690000|2021-06-07 10:28:10|82733.6|82708.6|82735.3|82710.3|82735.3|82710.3|82732.8|82707.8|37
1623061700000|2021-06-07 10:28:20|82735.5|82710.5|82726.7|82701.7|82736|82711|82726.7|82701.7|44
1623061710000|2021-06-07 10:28:30|82726.8|82701.8|82727.8|82702.8|82728.2|82703.2|82726|82701|37
1623061720000|2021-06-07 10:28:40|82727.7|82702.7|82724|82699|82728.4|82703.4|82723.8|82698.8|39
1623061730000|2021-06-07 10:28:50|82723.9|82698.9|82725.4|82700.4|82725.4|82700.4|82723|82698|35
1623061740000|2021-06-07 10:29:00|82724.9|82699.9|82723.1|82698.1|82726.8|82701.8|82722.5|82697.5|35
1623061750000|2021-06-07 10:29:10|82722.8|82697.8|82725.4|82700.4|82725.4|82700.4|82722.7|82697.7|31
1623061760000|2021-06-07 10:29:20|82724.9|82699.9|82725|82700|82726|82701|82724.3|82699.3|40
1623061770000|2021-06-07 10:29:30|82725.1|82700.1|82728.4|82703.4|82728.6|82703.6|82720.5|82695.5|52
1623061780000|2021-06-07 10:29:40|82727.8|82702.8|82731.8|82706.8|82732.1|82707.1|82727.8|82702.8|40
1623061790000|2021-06-07 10:29:50|82732|82707|82734.3|82709.3|82734.6|82709.6|82730.4|82705.4|39
1623061800000|2021-06-07 10:30:00|82734.5|82709.5|82746.6|82721.6|82746.6|82721.6|82734.5|82709.5|56
1623061810000|2021-06-07 10:30:10|82744.8|82719.8|82746.7|82721.7|82748.1|82723.1|82742.9|82717.9|48
1623061820000|2021-06-07 10:30:20|82746.3|82721.3|82739.8|82714.8|82746.5|82721.5|82738.6|82713.6|43
1623061830000|2021-06-07 10:30:30|82740.4|82715.4|82741.1|82716.1|82741.3|82716.3|82739.7|82714.7|41
1623061840000|2021-06-07 10:30:40|82741.4|82716.4|82744.5|82719.5|82747.3|82722.3|82740.4|82715.4|36
1623061850000|2021-06-07 10:30:50|82744.6|82719.6|82748.5|82723.5|82754|82729|82744.6|82719.6|58
1623061860000|2021-06-07 10:31:00|82749|82724|82748.7|82723.7|82753.7|82728.7|82748.3|82723.3|59
1623061870000|2021-06-07 10:31:10|82749.2|82724.2|82751.3|82726.3|82752.1|82727.1|82743.9|82718.9|39
1623061880000|2021-06-07 10:31:20|82751.2|82726.2|82748.3|82723.3|82751.2|82726.2|82747.4|82722.4|32
1623061890000|2021-06-07 10:31:30|82747.3|82722.3|82743.1|82718.1|82748.2|82723.2|82742.5|82717.5|30
1623061900000|2021-06-07 10:31:40|82742.8|82717.8|82742.9|82717.9|82743.5|82718.5|82740.7|82715.7|41
1623061910000|2021-06-07 10:31:50|82742.5|82717.5|82744.9|82719.9|82746.3|82721.3|82742.5|82717.5|23
1623061920000|2021-06-07 10:32:00|82743.8|82718.8|82746.8|82721.8|82747.3|82722.3|82743.5|82718.5|38
1623061930000|2021-06-07 10:32:10|82747.3|82722.3|82745.7|82720.7|82748.3|82723.3|82745.6|82720.6|27
1623061940000|2021-06-07 10:32:20|82745.6|82720.6|82752.3|82727.3|82752.3|82727.3|82745|82720|39
1623061950000|2021-06-07 10:32:30|82752|82727|82750.7|82725.7|82752.6|82727.6|82750.3|82725.3|43
1623061960000|2021-06-07 10:32:40|82750.6|82725.6|82751.7|82726.7|82752|82727|82750.4|82725.4|29
1623061970000|2021-06-07 10:32:50|82751.4|82726.4|82752.5|82727.5|82755.5|82730.5|82751.2|82726.2|34
1623061980000|2021-06-07 10:33:00|82751.9|82726.9|82753|82728|82754.3|82729.3|82751.9|82726.9|38
1623061990000|2021-06-07 10:33:10|82752.7|82727.7|82753.6|82728.6|82753.8|82728.8|82752.7|82727.7|15
1623062000000|2021-06-07 10:33:20|82753.8|82728.8|82760.2|82735.2|82760.4|82735.4|82752.9|82727.9|44
1623062010000|2021-06-07 10:33:30|82760.1|82735.1|82760.7|82735.7|82761|82736|82759.3|82734.3|33
1623062020000|2021-06-07 10:33:40|82760.6|82735.6|82758.9|82733.9|82760.6|82735.6|82756.9|82731.9|39
1623062030000|2021-06-07 10:33:50|82758.3|82733.3|82754.6|82729.6|82758.8|82733.8|82754.6|82729.6|27
1623062040000|2021-06-07 10:34:00|82754.7|82729.7|82758.3|82733.3|82758.6|82733.6|82754|82729|44
1623062050000|2021-06-07 10:34:10|82758.4|82733.4|82753.1|82728.1|82758.4|82733.4|82752.7|82727.7|34
1623062060000|2021-06-07 10:34:20|82753.4|82728.4|82750.3|82725.3|82753.4|82728.4|82750.3|82725.3|48
1623062070000|2021-06-07 10:34:30|82750.8|82725.8|82755.5|82730.5|82755.7|82730.7|82750.8|82725.8|56
1623062080000|2021-06-07 10:34:40|82755.3|82730.3|82752.9|82727.9|82755.3|82730.3|82751.7|82726.7|45
1623062090000|2021-06-07 10:34:50|82752.6|82727.6|82753.1|82728.1|82753.5|82728.5|82752.2|82727.2|17
1623062100000|2021-06-07 10:35:00|82753.2|82728.2|82761.8|82736.8|82763.9|82738.9|82752.8|82727.8|50
1623062110000|2021-06-07 10:35:10|82763|82738|82770.5|82745.5|82771.3|82746.3|82761.7|82736.7|61
1623062120000|2021-06-07 10:35:20|82772.7|82747.7|82770.3|82745.3|82774.4|82749.4|82770.3|82745.3|56
1623062130000|2021-06-07 10:35:30|82770.1|82745.1|82770.3|82745.3|82770.4|82745.4|82769.3|82744.3|33
1623062140000|2021-06-07 10:35:40|82770.4|82745.4|82771.5|82746.5|82772.2|82747.2|82770.4|82745.4|34
1623062150000|2021-06-07 10:35:50|82771.9|82746.9|82770.2|82745.2|82771.9|82746.9|82769.9|82744.9|36
1623062160000|2021-06-07 10:36:00|82770|82745|82772|82747|82772.4|82747.4|82769.2|82744.2|27
1623062170000|2021-06-07 10:36:10|82772.1|82747.1|82772.5|82747.5|82772.8|82747.8|82768.8|82743.8|49
1623062180000|2021-06-07 10:36:20|82772.6|82747.6|82765.6|82740.6|82773.2|82748.2|82761.8|82736.8|55
1623062190000|2021-06-07 10:36:30|82765.7|82740.7|82766|82741|82766|82741|82763|82738|39
1623062200000|2021-06-07 10:36:40|82765.7|82740.7|82763.1|82738.1|82765.9|82740.9|82762.9|82737.9|44
1623062210000|2021-06-07 10:36:50|82763.3|82738.3|82756.4|82731.4|82763.5|82738.5|82755.2|82730.2|42
1623062220000|2021-06-07 10:37:00|82756.7|82731.7|82760.4|82735.4|82761.6|82736.6|82755.8|82730.8|36
1623062230000|2021-06-07 10:37:10|82760.7|82735.7|82760.8|82735.8|82761.1|82736.1|82758.3|82733.3|31
1623062240000|2021-06-07 10:37:20|82760.9|82735.9|82756.6|82731.6|82761.1|82736.1|82755.7|82730.7|36
1623062250000|2021-06-07 10:37:30|82756.8|82731.8|82759.8|82734.8|82760.8|82735.8|82756.7|82731.7|34
1623062260000|2021-06-07 10:37:40|82760.3|82735.3|82761.1|82736.1|82761.8|82736.8|82760.3|82735.3|16
1623062270000|2021-06-07 10:37:50|82760.8|82735.8|82761.5|82736.5|82762.2|82737.2|82760.8|82735.8|24
1623062280000|2021-06-07 10:38:00|82761.2|82736.2|82761|82736|82761.5|82736.5|82760.7|82735.7|22
1623062290000|2021-06-07 10:38:10|82760.4|82735.4|82760.3|82735.3|82762|82737|82757|82732|29
1623062300000|2021-06-07 10:38:20|82761.7|82736.7|82761|82736|82761.7|82736.7|82759.9|82734.9|20
1623062310000|2021-06-07 10:38:30|82760.4|82735.4|82761|82736|82761.3|82736.3|82760.3|82735.3|26
1623062320000|2021-06-07 10:38:40|82760.8|82735.8|82758.3|82733.3|82761.2|82736.2|82758.2|82733.2|25
1623062330000|2021-06-07 10:38:50|82758|82733|82759.7|82734.7|82759.7|82734.7|82756.3|82731.3|25
1623062340000|2021-06-07 10:39:00|82760|82735|82758.2|82733.2|82760|82735|82757|82732|18
1623062350000|2021-06-07 10:39:10|82758.4|82733.4|82757.7|82732.7|82758.8|82733.8|82757.6|82732.6|11
1623062360000|2021-06-07 10:39:20|82757.8|82732.8|82744.6|82719.6|82757.9|82732.9|82743.9|82718.9|45
1623062370000|2021-06-07 10:39:30|82745|82720|82746.5|82721.5|82748.4|82723.4|82743.4|82718.4|29
1623062380000|2021-06-07 10:39:40|82746.6|82721.6|82748.6|82723.6|82748.9|82723.9|82743.3|82718.3|40
1623062390000|2021-06-07 10:39:50|82748.4|82723.4|82747.8|82722.8|82748.6|82723.6|82747.8|82722.8|26
1623062400000|2021-06-07 10:40:00|82748|82723|82745.7|82720.7|82748.5|82723.5|82745.7|82720.7|35
1623062410000|2021-06-07 10:40:10|82746|82721|82746.6|82721.6|82746.9|82721.9|82746|82721|24
1623062420000|2021-06-07 10:40:20|82746.8|82721.8|82746|82721|82747.2|82722.2|82745.7|82720.7|26
1623062430000|2021-06-07 10:40:30|82745.8|82720.8|82748.3|82723.3|82748.5|82723.5|82745.6|82720.6|30
1623062440000|2021-06-07 10:40:40|82748.5|82723.5|82748.1|82723.1|82749.4|82724.4|82747.7|82722.7|25
1623062450000|2021-06-07 10:40:50|82747.7|82722.7|82747.6|82722.6|82748.6|82723.6|82747.4|82722.4|23
1623062460000|2021-06-07 10:41:00|82747.8|82722.8|82748.3|82723.3|82748.3|82723.3|82747.3|82722.3|26
1623062470000|2021-06-07 10:41:10|82748|82723|82747|82722|82748.2|82723.2|82745.5|82720.5|26
1623062480000|2021-06-07 10:41:20|82746.9|82721.9|82742|82717|82748|82723|82740.9|82715.9|33
1623062490000|2021-06-07 10:41:30|82741.2|82716.2|82739.6|82714.6|82743|82718|82739.2|82714.2|37
1623062500000|2021-06-07 10:41:40|82739.8|82714.8|82735.1|82710.1|82740.2|82715.2|82735|82710|30
1623062510000|2021-06-07 10:41:50|82735.2|82710.2|82727.3|82702.3|82735.2|82710.2|82726.6|82701.6|40
1623062520000|2021-06-07 10:42:00|82726.6|82701.6|82729.6|82704.6|82730.8|82705.8|82726.6|82701.6|45
1623062530000|2021-06-07 10:42:10|82729.1|82704.1|82733.6|82708.6|82735.6|82710.6|82729.1|82704.1|36
1623062540000|2021-06-07 10:42:20|82733.8|82708.8|82733.1|82708.1|82734.4|82709.4|82732.9|82707.9|24
1623062550000|2021-06-07 10:42:30|82733.4|82708.4|82726.8|82701.8|82733.4|82708.4|82724.1|82699.1|36
1623062560000|2021-06-07 10:42:40|82726.4|82701.4|82726.9|82701.9|82731.1|82706.1|82725.9|82700.9|42
1623062570000|2021-06-07 10:42:50|82727.2|82702.2|82726.5|82701.5|82728.3|82703.3|82725.4|82700.4|30
1623062580000|2021-06-07 10:43:00|82726.7|82701.7|82730.9|82705.9|82731.3|82706.3|82725.7|82700.7|24
1623062590000|2021-06-07 10:43:10|82728.7|82703.7|82729.8|82704.8|82731.1|82706.1|82728.7|82703.7|27
1623062600000|2021-06-07 10:43:20|82729.9|82704.9|82730.6|82705.6|82730.8|82705.8|82729.3|82704.3|27
1623062610000|2021-06-07 10:43:30|82730.5|82705.5|82727.7|82702.7|82730.5|82705.5|82727|82702|25
1623062620000|2021-06-07 10:43:40|82727.6|82702.6|82725.3|82700.3|82727.6|82702.6|82724.2|82699.2|31
1623062630000|2021-06-07 10:43:50|82724.7|82699.7|82724.9|82699.9|82725.6|82700.6|82724.7|82699.7|27
1623062640000|2021-06-07 10:44:00|82724.5|82699.5|82722.3|82697.3|82725|82700|82721.2|82696.2|42
1623062650000|2021-06-07 10:44:10|82722.4|82697.4|82726.4|82701.4|82726.7|82701.7|82722.4|82697.4|37
1623062660000|2021-06-07 10:44:20|82726.5|82701.5|82726|82701|82726.6|82701.6|82725.8|82700.8|20
1623062670000|2021-06-07 10:44:30|82726.1|82701.1|82727.7|82702.7|82727.9|82702.9|82726.1|82701.1|22
1623062680000|2021-06-07 10:44:40|82727.6|82702.6|82725.5|82700.5|82727.9|82702.9|82725.2|82700.2|28
1623062690000|2021-06-07 10:44:50|82725.6|82700.6|82725.6|82700.6|82726.3|82701.3|82725.5|82700.5|12
1623062700000|2021-06-07 10:45:00|82725.7|82700.7|82727.2|82702.2|82728.6|82703.6|82725.5|82700.5|39
1623062710000|2021-06-07 10:45:10|82727.7|82702.7|82727.5|82702.5|82728|82703|82727.3|82702.3|25
1623062720000|2021-06-07 10:45:20|82727.6|82702.6|82727.1|82702.1|82728.1|82703.1|82727|82702|15
1623062730000|2021-06-07 10:45:30|82727|82702|82725.9|82700.9|82727.5|82702.5|82725.9|82700.9|15
1623062740000|2021-06-07 10:45:40|82726.6|82701.6|82726.6|82701.6|82727.4|82702.4|82726|82701|15
1623062750000|2021-06-07 10:45:50|82727.4|82702.4|82727|82702|82727.6|82702.6|82726.3|82701.3|13
1623062760000|2021-06-07 10:46:00|82726.7|82701.7|82725.1|82700.1|82726.7|82701.7|82725.1|82700.1|32
1623062770000|2021-06-07 10:46:10|82725.2|82700.2|82725.9|82700.9|82725.9|82700.9|82724.6|82699.6|20
1623062780000|2021-06-07 10:46:20|82726|82701|82728.1|82703.1|82728.1|82703.1|82726|82701|19
1623062790000|2021-06-07 10:46:30|82728.3|82703.3|82727.9|82702.9|82728.6|82703.6|82727.1|82702.1|23
1623062800000|2021-06-07 10:46:40|82727.8|82702.8|82727.9|82702.9|82728.2|82703.2|82727.3|82702.3|18
1623062810000|2021-06-07 10:46:50|82727.7|82702.7|82731.1|82706.1|82731.9|82706.9|82727.7|82702.7|33
1623062820000|2021-06-07 10:47:00|82730.9|82705.9|82730.9|82705.9|82732.1|82707.1|82730.4|82705.4|23
1623062830000|2021-06-07 10:47:10|82730.5|82705.5|82731.9|82706.9|82731.9|82706.9|82730|82705|30
1623062840000|2021-06-07 10:47:20|82731.8|82706.8|82731.1|82706.1|82732.4|82707.4|82729.8|82704.8|37
1623062850000|2021-06-07 10:47:30|82731|82706|82729.6|82704.6|82731|82706|82728.9|82703.9|27
1623062860000|2021-06-07 10:47:40|82729.7|82704.7|82727.5|82702.5|82729.8|82704.8|82724.6|82699.6|41
1623062870000|2021-06-07 10:47:50|82727.8|82702.8|82727.3|82702.3|82728.2|82703.2|82726.8|82701.8|27
1623062880000|2021-06-07 10:48:00|82727.1|82702.1|82727|82702|82728.1|82703.1|82727|82702|24
1623062890000|2021-06-07 10:48:10|82727.2|82702.2|82726.1|82701.1|82727.5|82702.5|82725|82700|37
1623062900000|2021-06-07 10:48:20|82725.8|82700.8|82727.1|82702.1|82729|82704|82725.6|82700.6|38
1623062910000|2021-06-07 10:48:30|82727.2|82702.2|82727.6|82702.6|82728.3|82703.3|82726.1|82701.1|35
1623062920000|2021-06-07 10:48:40|82727.7|82702.7|82726.3|82701.3|82728|82703|82726.1|82701.1|37
1623062930000|2021-06-07 10:48:50|82726.5|82701.5|82726.7|82701.7|82727.1|82702.1|82726.3|82701.3|23
1623062940000|2021-06-07 10:49:00|82726.8|82701.8|82726.9|82701.9|82727.3|82702.3|82726.4|82701.4|22
1623062950000|2021-06-07 10:49:10|82726.7|82701.7|82730.2|82705.2|82730.6|82705.6|82726.7|82701.7|26
1623062960000|2021-06-07 10:49:20|82731|82706|82724.6|82699.6|82731|82706|82724.5|82699.5|34
1623062970000|2021-06-07 10:49:30|82724.3|82699.3|82725.3|82700.3|82726.3|82701.3|82724.3|82699.3|22
1623062980000|2021-06-07 10:49:40|82725.4|82700.4|82729.7|82704.7|82731.2|82706.2|82725|82700|32
1623062990000|2021-06-07 10:49:50|82730|82705|82730.7|82705.7|82731.7|82706.7|82728.8|82703.8|34
1623063000000|2021-06-07 10:50:00|82730.4|82705.4|82732.4|82707.4|82732.6|82707.6|82729.9|82704.9|38
1623063010000|2021-06-07 10:50:10|82732.3|82707.3|82728.7|82703.7|82732.4|82707.4|82727|82702|37
1623063020000|2021-06-07 10:50:20|82728.2|82703.2|82728.4|82703.4|82730.7|82705.7|82728.2|82703.2|31
1623063030000|2021-06-07 10:50:30|82728.3|82703.3|82727.7|82702.7|82729.2|82704.2|82727.7|82702.7|27
1623063040000|2021-06-07 10:50:40|82727.8|82702.8|82728.7|82703.7|82728.9|82703.9|82727.7|82702.7|27
1623063050000|2021-06-07 10:50:50|82729|82704|82727.3|82702.3|82731.7|82706.7|82725.8|82700.8|34
1623063060000|2021-06-07 10:51:00|82728.5|82703.5|82724.8|82699.8|82729.7|82704.7|82723.3|82698.3|42
1623063070000|2021-06-07 10:51:10|82724.7|82699.7|82724.3|82699.3|82727.2|82702.2|82722|82697|53
1623063080000|2021-06-07 10:51:20|82723.8|82698.8|82722.6|82697.6|82725.4|82700.4|82722.3|82697.3|41
1623063090000|2021-06-07 10:51:30|82722.9|82697.9|82722.3|82697.3|82722.9|82697.9|82721.8|82696.8|19
1623063100000|2021-06-07 10:51:40|82722.2|82697.2|82725.5|82700.5|82725.5|82700.5|82721.8|82696.8|28
1623063110000|2021-06-07 10:51:50|82725.2|82700.2|82725.3|82700.3|82730.5|82705.5|82725.2|82700.2|43
1623063120000|2021-06-07 10:52:00|82725.7|82700.7|82728.3|82703.3|82728.3|82703.3|82724.7|82699.7|34
1623063130000|2021-06-07 10:52:10|82729.6|82704.6|82730.7|82705.7|82730.7|82705.7|82727.8|82702.8|27
1623063140000|2021-06-07 10:52:20|82731|82706|82726.1|82701.1|82731|82706|82726|82701|41
1623063150000|2021-06-07 10:52:30|82726|82701|82725.9|82700.9|82726.5|82701.5|82725.8|82700.8|21
1623063160000|2021-06-07 10:52:40|82725.7|82700.7|82730|82705|82730.2|82705.2|82725.5|82700.5|21
1623063170000|2021-06-07 10:52:50|82729.6|82704.6|82730.8|82705.8|82731.1|82706.1|82729.3|82704.3|24
1623063180000|2021-06-07 10:53:00|82730.3|82705.3|82726.1|82701.1|82730.5|82705.5|82725.7|82700.7|28
1623063190000|2021-06-07 10:53:10|82726.5|82701.5|82726.9|82701.9|82726.9|82701.9|82724.9|82699.9|21
1623063200000|2021-06-07 10:53:20|82727.1|82702.1|82724.7|82699.7|82730.3|82705.3|82724.7|82699.7|31
1623063210000|2021-06-07 10:53:30|82724.9|82699.9|82722.7|82697.7|82725.3|82700.3|82722.6|82697.6|29
1623063220000|2021-06-07 10:53:40|82722.4|82697.4|82722.1|82697.1|82722.4|82697.4|82721|82696|23
1623063230000|2021-06-07 10:53:50|82722.3|82697.3|82720.7|82695.7|82722.3|82697.3|82720.2|82695.2|17
1623063240000|2021-06-07 10:54:00|82720.6|82695.6|82720.2|82695.2|82721|82696|82720|82695|18
1623063250000|2021-06-07 10:54:10|82719.7|82694.7|82717.8|82692.8|82721.6|82696.6|82717.5|82692.5|41
1623063260000|2021-06-07 10:54:20|82717.3|82692.3|82718.1|82693.1|82718.4|82693.4|82717.3|82692.3|31
1623063270000|2021-06-07 10:54:30|82717.9|82692.9|82717.4|82692.4|82718.2|82693.2|82716.8|82691.8|25
1623063280000|2021-06-07 10:54:40|82717.3|82692.3|82717.9|82692.9|82718.2|82693.2|82716.6|82691.6|24
1623063290000|2021-06-07 10:54:50|82717.8|82692.8|82718.3|82693.3|82721.2|82696.2|82716.5|82691.5|34
1623063300000|2021-06-07 10:55:00|82718.5|82693.5|82717.8|82692.8|82718.9|82693.9|82717.5|82692.5|29
1623063310000|2021-06-07 10:55:10|82718.1|82693.1|82714.7|82689.7|82718.2|82693.2|82713.9|82688.9|30
1623063320000|2021-06-07 10:55:20|82715.4|82690.4|82716.1|82691.1|82716.1|82691.1|82714.6|82689.6|19
1623063330000|2021-06-07 10:55:30|82716|82691|82712.6|82687.6|82716.2|82691.2|82712.2|82687.2|32
1623063340000|2021-06-07 10:55:40|82712.3|82687.3|82712.6|82687.6|82712.8|82687.8|82711.9|82686.9|13
1623063350000|2021-06-07 10:55:50|82712.3|82687.3|82712.2|82687.2|82712.9|82687.9|82711.8|82686.8|15
1623063360000|2021-06-07 10:56:00|82712.6|82687.6|82714.3|82689.3|82714.4|82689.4|82712.2|82687.2|34
1623063370000|2021-06-07 10:56:10|82714.2|82689.2|82714.7|82689.7|82715.2|82690.2|82713.9|82688.9|22
1623063380000|2021-06-07 10:56:20|82714.8|82689.8|82714.7|82689.7|82715.4|82690.4|82713.9|82688.9|20
1623063390000|2021-06-07 10:56:30|82714.6|82689.6|82713.6|82688.6|82716.3|82691.3|82713.4|82688.4|43
1623063400000|2021-06-07 10:56:40|82713.9|82688.9|82713.5|82688.5|82715.8|82690.8|82713.3|82688.3|27
1623063410000|2021-06-07 10:56:50|82713.7|82688.7|82713.9|82688.9|82714.7|82689.7|82712.5|82687.5|27
1623063420000|2021-06-07 10:57:00|82714.5|82689.5|82715.7|82690.7|82716|82691|82714.4|82689.4|30
1623063430000|2021-06-07 10:57:10|82715.6|82690.6|82718.9|82693.9|82718.9|82693.9|82715.4|82690.4|13
1623063440000|2021-06-07 10:57:20|82718.5|82693.5|82717.8|82692.8|82719.3|82694.3|82717.4|82692.4|17
1623063450000|2021-06-07 10:57:30|82717.3|82692.3|82721.1|82696.1|82721.1|82696.1|82717.3|82692.3|25
1623063460000|2021-06-07 10:57:40|82721.3|82696.3|82720.7|82695.7|82721.5|82696.5|82720.1|82695.1|21
1623063470000|2021-06-07 10:57:50|82720.6|82695.6|82716.6|82691.6|82720.9|82695.9|82716.6|82691.6|36
1623063480000|2021-06-07 10:58:00|82716.9|82691.9|82731.9|82706.9|82734.2|82709.2|82716.8|82691.8|45
1623063490000|2021-06-07 10:58:10|82732.8|82707.8|82732.8|82707.8|82747.2|82708.8|82731.8|82694.5|35
1623063500000|2021-06-07 10:58:20|82730.6|82705.6|82730.8|82705.8|82731.3|82706.3|82729.7|82704.7|20
1623063510000|2021-06-07 10:58:30|82730.9|82705.9|82729.2|82704.2|82730.9|82705.9|82729|82704|14
1623063520000|2021-06-07 10:58:40|82729.4|82704.4|82730.2|82705.2|82732|82707|82727.2|82702.2|36
1623063530000|2021-06-07 10:58:50|82729.1|82704.1|82731|82706|82731.2|82706.2|82729.1|82704.1|32
1623063540000|2021-06-07 10:59:00|82731.2|82706.2|82731.5|82706.5|82732.9|82707.9|82731|82706|24
1623063550000|2021-06-07 10:59:10|82731.8|82706.8|82730.8|82705.8|82731.8|82706.8|82729|82704|34
1623063560000|2021-06-07 10:59:20|82730.7|82705.7|82728.5|82703.5|82731.5|82706.5|82728.5|82703.5|24
1623063570000|2021-06-07 10:59:30|82729.1|82704.1|82727|82702|82730|82705|82725.5|82700.5|32
1623063580000|2021-06-07 10:59:40|82726.8|82701.8|82727.4|82702.4|82728.1|82703.1|82726.4|82701.4|29
1623063590000|2021-06-07 10:59:50|82727.3|82702.3|82728.3|82703.3|82729.2|82704.2|82727.3|82702.3|21
1623063600000|2021-06-07 11:00:00|82727.9|82702.9|82728.9|82703.9|82731.8|82706.8|82727.9|82702.9|42
1623063610000|2021-06-07 11:00:10|82728.6|82703.6|82722.2|82697.2|82729.6|82704.6|82722.2|82697.2|45
1623063620000|2021-06-07 11:00:20|82723.5|82698.5|82731.7|82706.7|82733.1|82708.1|82723.4|82698.4|45
1623063630000|2021-06-07 11:00:30|82731.6|82706.6|82730.6|82705.6|82732.1|82707.1|82730.6|82705.6|17
1623063640000|2021-06-07 11:00:40|82730.5|82705.5|82732|82707|82732|82707|82730.5|82705.5|24
1623063650000|2021-06-07 11:00:50|82732.1|82707.1|82738.5|82713.5|82739.5|82714.5|82732|82707|40
1623063660000|2021-06-07 11:01:00|82738|82713|82737.6|82712.6|82738.9|82713.9|82737.5|82712.5|25
1623063670000|2021-06-07 11:01:10|82737.5|82712.5|82738.1|82713.1|82739|82714|82736.8|82711.8|40
1623063680000|2021-06-07 11:01:20|82738.3|82713.3|82738.6|82713.6|82739.8|82714.8|82737.7|82712.7|24
1623063690000|2021-06-07 11:01:30|82738.2|82713.2|82739|82714|82739.2|82714.2|82734.8|82709.8|31
1623063700000|2021-06-07 11:01:40|82736.8|82711.8|82739|82714|82740.8|82715.8|82736.8|82711.8|32
1623063710000|2021-06-07 11:01:50|82739.3|82714.3|82739.1|82714.1|82739.5|82714.5|82738|82713|16
1623063720000|2021-06-07 11:02:00|82737.4|82712.4|82739.5|82714.5|82739.5|82714.5|82737.4|82712.4|27
1623063730000|2021-06-07 11:02:10|82739.4|82714.4|82739.3|82714.3|82739.8|82714.8|82738.5|82713.5|23
1623063740000|2021-06-07 11:02:20|82739.5|82714.5|82719.1|82694.1|82739.5|82714.5|82718.9|82693.9|53
1623063750000|2021-06-07 11:02:30|82719.2|82694.2|82731.7|82706.7|82733.8|82708.8|82719.2|82694.2|57
1623063760000|2021-06-07 11:02:40|82731.8|82706.8|82733|82708|82734.2|82709.2|82730.5|82705.5|48
1623063770000|2021-06-07 11:02:50|82732.8|82707.8|82735.3|82710.3|82735.3|82710.3|82730.2|82705.2|30
1623063780000|2021-06-07 11:03:00|82733.6|82708.6|82738.7|82713.7|82739.2|82714.2|82732.2|82707.2|45
1623063790000|2021-06-07 11:03:10|82738.5|82713.5|82736.3|82711.3|82739.3|82714.3|82735.1|82710.1|46
1623063800000|2021-06-07 11:03:20|82736.1|82711.1|82737.1|82712.1|82737.6|82712.6|82735.5|82710.5|29
1623063810000|2021-06-07 11:03:30|82736.9|82711.9|82737.2|82712.2|82737.2|82712.2|82735.1|82710.1|28
1623063820000|2021-06-07 11:03:40|82736.9|82711.9|82736.7|82711.7|82736.9|82711.9|82735.2|82710.2|16
1623063830000|2021-06-07 11:03:50|82736.3|82711.3|82737|82712|82737.4|82712.4|82734.9|82709.9|21
1623063840000|2021-06-07 11:04:00|82736.6|82711.6|82730.9|82705.9|82738.1|82713.1|82730.8|82705.8|40
1623063850000|2021-06-07 11:04:10|82731.2|82706.2|82730.5|82705.5|82731.4|82706.4|82730.4|82705.4|19
1623063860000|2021-06-07 11:04:20|82730.4|82705.4|82730.4|82705.4|82730.6|82705.6|82730.3|82705.3|10
1623063870000|2021-06-07 11:04:30|82730.3|82705.3|82731.1|82706.1|82732.2|82707.2|82729.7|82704.7|24
1623063880000|2021-06-07 11:04:40|82731.2|82706.2|82729.5|82704.5|82731.3|82706.3|82727.1|82702.1|46
1623063890000|2021-06-07 11:04:50|82729.2|82704.2|82729.5|82704.5|82730.3|82705.3|82727.6|82702.6|35
1623063900000|2021-06-07 11:05:00|82729.4|82704.4|82728.9|82703.9|82730.7|82705.7|82728.9|82703.9|25
1623063910000|2021-06-07 11:05:10|82729.1|82704.1|82729.1|82704.1|82730|82705|82729.1|82704.1|23
1623063920000|2021-06-07 11:05:20|82729.2|82704.2|82731.3|82706.3|82732.9|82707.9|82729.2|82704.2|46
1623063930000|2021-06-07 11:05:30|82731.2|82706.2|82729|82704|82731.9|82706.9|82729|82704|32
1623063940000|2021-06-07 11:05:40|82730.1|82705.1|82728.3|82703.3|82730.3|82705.3|82726|82701|49
1623063950000|2021-06-07 11:05:50|82728.4|82703.4|82728.1|82703.1|82729.6|82704.6|82726.6|82701.6|39
1623063960000|2021-06-07 11:06:00|82727.9|82702.9|82728.5|82703.5|82728.7|82703.7|82727.7|82702.7|27
1623063970000|2021-06-07 11:06:10|82728.6|82703.6|82722|82697|82728.6|82703.6|82720.5|82695.5|46
1623063980000|2021-06-07 11:06:20|82721.9|82696.9|82719.9|82694.9|82721.9|82696.9|82719.4|82694.4|32
1623063990000|2021-06-07 11:06:30|82719.8|82694.8|82719.9|82694.9|82720.4|82695.4|82719.4|82694.4|20
1623064000000|2021-06-07 11:06:40|82720|82695|82719.4|82694.4|82720.2|82695.2|82717.4|82692.4|33
1623064010000|2021-06-07 11:06:50|82719.2|82694.2|82712.8|82687.8|82720.1|82695.1|82712.1|82687.1|39
1623064020000|2021-06-07 11:07:00|82713|82688|82720.1|82695.1|82720.2|82695.2|82712.3|82687.3|42
1623064030000|2021-06-07 11:07:10|82720|82695|82719.1|82694.1|82721.5|82696.5|82716.9|82691.9|41
1623064040000|2021-06-07 11:07:20|82719.3|82694.3|82720.5|82695.5|82721.2|82696.2|82718.8|82693.8|32
1623064050000|2021-06-07 11:07:30|82720.3|82695.3|82715.8|82690.8|82720.9|82695.9|82715.2|82690.2|39
1623064060000|2021-06-07 11:07:40|82716.3|82691.3|82716.4|82691.4|82716.8|82691.8|82715.4|82690.4|24
1623064070000|2021-06-07 11:07:50|82716.8|82691.8|82718.4|82693.4|82718.4|82693.4|82715.3|82690.3|28
1623064080000|2021-06-07 11:08:00|82716.6|82691.6|82718|82693|82719.1|82694.1|82716|82691|51
1623064090000|2021-06-07 11:08:10|82718.5|82693.5|82718.2|82693.2|82718.6|82693.6|82716.5|82691.5|24
1623064100000|2021-06-07 11:08:20|82718|82693|82722.7|82697.7|82723.1|82698.1|82717.3|82692.3|35
1623064110000|2021-06-07 11:08:30|82722.5|82697.5|82722.1|82697.1|82724.3|82699.3|82721.1|82696.1|53
1623064120000|2021-06-07 11:08:40|82722.3|82697.3|82717.3|82692.3|82722.3|82697.3|82717.3|82692.3|21
1623064130000|2021-06-07 11:08:50|82716.7|82691.7|82721.3|82696.3|82723|82698|82716.3|82691.3|51
1623064140000|2021-06-07 11:09:00|82721.7|82696.7|82728|82703|82728|82703|82720.9|82695.9|46
1623064150000|2021-06-07 11:09:10|82727.8|82702.8|82725.4|82700.4|82730.2|82705.2|82725.4|82700.4|47
1623064160000|2021-06-07 11:09:20|82725.8|82700.8|82726.8|82701.8|82728|82703|82725.1|82700.1|36
1623064170000|2021-06-07 11:09:30|82726.6|82701.6|82726.4|82701.4|82727.2|82702.2|82725.8|82700.8|18
1623064180000|2021-06-07 11:09:40|82726.7|82701.7|82726.2|82701.2|82727|82702|82725.7|82700.7|18
1623064190000|2021-06-07 11:09:50|82726.4|82701.4|82724.1|82699.1|82726.6|82701.6|82723.2|82698.2|23
1623064200000|2021-06-07 11:10:00|82724|82699|82726.6|82701.6|82727|82702|82724|82699|32
1623064210000|2021-06-07 11:10:10|82726.4|82701.4|82726|82701|82726.4|82701.4|82725.7|82700.7|17
1623064220000|2021-06-07 11:10:20|82725.7|82700.7|82716.9|82691.9|82726|82701|82715.9|82690.9|57
1623064230000|2021-06-07 11:10:30|82717.3|82692.3|82715.1|82690.1|82717.4|82692.4|82714.6|82689.6|40
1623064240000|2021-06-07 11:10:40|82715|82690|82714.8|82689.8|82715.6|82690.6|82714.5|82689.5|23
1623064250000|2021-06-07 11:10:50|82714.9|82689.9|82714.9|82689.9|82715.2|82690.2|82714.3|82689.3|26
1623064260000|2021-06-07 11:11:00|82714.8|82689.8|82722.2|82697.2|82722.2|82697.2|82714.8|82689.8|32
1623064270000|2021-06-07 11:11:10|82721.9|82696.9|82718.4|82693.4|82721.9|82696.9|82717.7|82692.7|39
1623064280000|2021-06-07 11:11:20|82718.2|82693.2|82718.9|82693.9|82719|82694|82718.2|82693.2|18
1623064290000|2021-06-07 11:11:30|82718.6|82693.6|82718.2|82693.2|82720.6|82695.6|82717.9|82692.9|30
1623064300000|2021-06-07 11:11:40|82718.1|82693.1|82717.9|82692.9|82718.6|82693.6|82717.2|82692.2|17
1623064310000|2021-06-07 11:11:50|82718|82693|82714.8|82689.8|82718.2|82693.2|82713.1|82688.1|39
1623064320000|2021-06-07 11:12:00|82714.6|82689.6|82714.4|82689.4|82714.7|82689.7|82713.3|82688.3|44
1623064330000|2021-06-07 11:12:10|82714.5|82689.5|82712.6|82687.6|82714.5|82689.5|82711.8|82686.8|40
1623064340000|2021-06-07 11:12:20|82712.5|82687.5|82705.2|82680.2|82712.9|82687.9|82705.2|82680.2|44
1623064350000|2021-06-07 11:12:30|82705|82680|82705.2|82680.2|82706.1|82681.1|82704.3|82679.3|14
1623064360000|2021-06-07 11:12:40|82705.5|82680.5|82706.2|82681.2|82706.2|82681.2|82704.7|82679.7|19
1623064370000|2021-06-07 11:12:50|82706.1|82681.1|82707.7|82682.7|82707.7|82682.7|82705.9|82680.9|36
1623064380000|2021-06-07 11:13:00|82707.4|82682.4|82707.5|82682.5|82707.8|82682.8|82705.6|82680.6|35
1623064390000|2021-06-07 11:13:10|82707.7|82682.7|82710|82685|82712.1|82687.1|82705.9|82680.9|43
1623064400000|2021-06-07 11:13:20|82709.9|82684.9|82709.2|82684.2|82709.9|82684.9|82708.9|82683.9|23
1623064410000|2021-06-07 11:13:30|82709.5|82684.5|82709.3|82684.3|82709.7|82684.7|82709.2|82684.2|14
1623064420000|2021-06-07 11:13:40|82709.1|82684.1|82710.5|82685.5|82710.7|82685.7|82709.1|82684.1|15
1623064430000|2021-06-07 11:13:50|82710.2|82685.2|82709.6|82684.6|82711.3|82686.3|82709.1|82684.1|27
1623064440000|2021-06-07 11:14:00|82709.9|82684.9|82708.7|82683.7|82709.9|82684.9|82708|82683|29
1623064450000|2021-06-07 11:14:10|82708.5|82683.5|82705.5|82680.5|82710.5|82685.5|82703.8|82678.8|36
1623064460000|2021-06-07 11:14:20|82704.3|82679.3|82706.8|82681.8|82707.2|82682.2|82704.3|82679.3|25
1623064470000|2021-06-07 11:14:30|82706.9|82681.9|82707.9|82682.9|82709.3|82684.3|82706.8|82681.8|24
1623064480000|2021-06-07 11:14:40|82708.8|82683.8|82707.8|82682.8|82708.8|82683.8|82707.1|82682.1|21
1623064490000|2021-06-07 11:14:50|82707.7|82682.7|82704.6|82679.6|82708.7|82683.7|82702.7|82677.7|30
1623064500000|2021-06-07 11:15:00|82703.1|82678.1|82705.7|82680.7|82706.9|82681.9|82702.2|82677.2|33
1623064510000|2021-06-07 11:15:10|82705.5|82680.5|82702.7|82677.7|82706.3|82681.3|82702|82677|29
1623064520000|2021-06-07 11:15:20|82702.9|82677.9|82700.4|82675.4|82703.7|82678.7|82697.7|82672.7|34
1623064530000|2021-06-07 11:15:30|82700.8|82675.8|82701.9|82676.9|82703.5|82678.5|82699.9|82674.9|37
1623064540000|2021-06-07 11:15:40|82702.7|82677.7|82700|82675|82702.7|82677.7|82697.1|82672.1|37
1623064550000|2021-06-07 11:15:50|82700.2|82675.2|82704|82679|82704.7|82679.7|82699.3|82674.3|43
1623064560000|2021-06-07 11:16:00|82703.8|82678.8|82705.1|82680.1|82705.1|82680.1|82703.1|82678.1|29
1623064570000|2021-06-07 11:16:10|82704.5|82679.5|82706.4|82681.4|82706.6|82681.6|82704.5|82679.5|22
1623064580000|2021-06-07 11:16:20|82706.2|82681.2|82704.9|82679.9|82706.6|82681.6|82704.6|82679.6|15
1623064590000|2021-06-07 11:16:30|82705|82680|82709.1|82684.1|82709.8|82684.8|82705|82680|35
1623064600000|2021-06-07 11:16:40|82709.3|82684.3|82710.5|82685.5|82711.1|82686.1|82709.3|82684.3|22
1623064610000|2021-06-07 11:16:50|82710.2|82685.2|82706.1|82681.1|82710.3|82685.3|82705.2|82680.2|35
1623064620000|2021-06-07 11:17:00|82706.4|82681.4|82708|82683|82710.6|82685.6|82706.4|82681.4|34
1623064630000|2021-06-07 11:17:10|82708.4|82683.4|82707.8|82682.8|82709.2|82684.2|82705.9|82680.9|30
1623064640000|2021-06-07 11:17:20|82708.2|82683.2|82708.9|82683.9|82709|82684|82707.4|82682.4|29
1623064650000|2021-06-07 11:17:30|82708.7|82683.7|82709.5|82684.5|82709.5|82684.5|82708.3|82683.3|40
1623064660000|2021-06-07 11:17:40|82709.4|82684.4|82709.5|82684.5|82709.8|82684.8|82707.7|82682.7|36
1623064670000|2021-06-07 11:17:50|82709.7|82684.7|82709.7|82684.7|82710.2|82685.2|82709.4|82684.4|20
1623064680000|2021-06-07 11:18:00|82709.9|82684.9|82707.7|82682.7|82710.9|82685.9|82707.3|82682.3|18
1623064690000|2021-06-07 11:18:10|82706.6|82681.6|82711.2|82686.2|82711.2|82686.2|82705.5|82680.5|31
1623064700000|2021-06-07 11:18:20|82710.1|82685.1|82708.4|82683.4|82710.4|82685.4|82707.4|82682.4|39
1623064710000|2021-06-07 11:18:30|82708.2|82683.2|82709.4|82684.4|82709.5|82684.5|82708.2|82683.2|17
1623064720000|2021-06-07 11:18:40|82709.2|82684.2|82709.9|82684.9|82710.5|82685.5|82709.1|82684.1|23
1623064730000|2021-06-07 11:18:50|82710.2|82685.2|82709.9|82684.9|82710.3|82685.3|82708.6|82683.6|13
1623064740000|2021-06-07 11:19:00|82709.5|82684.5|82717.5|82692.5|82718.3|82693.3|82709|82684|35
1623064750000|2021-06-07 11:19:10|82717.7|82692.7|82720.6|82695.6|82721.5|82696.5|82717.1|82692.1|43
1623064760000|2021-06-07 11:19:20|82720.8|82695.8|82718.4|82693.4|82720.8|82695.8|82716.9|82691.9|25
1623064770000|2021-06-07 11:19:30|82717.9|82692.9|82715.7|82690.7|82718.8|82693.8|82715.2|82690.2|24
1623064780000|2021-06-07 11:19:40|82715.4|82690.4|82714.9|82689.9|82715.4|82690.4|82711.1|82686.1|32
1623064790000|2021-06-07 11:19:50|82715|82690|82712|82687|82715|82690|82710.8|82685.8|25
1623064800000|2021-06-07 11:20:00|82710.7|82685.7|82713.2|82688.2|82713.3|82688.3|82706.8|82681.8|48
1623064810000|2021-06-07 11:20:10|82713.4|82688.4|82715|82690|82715|82690|82713.2|82688.2|28
1623064820000|2021-06-07 11:20:20|82714.7|82689.7|82713.2|82688.2|82714.7|82689.7|82712.3|82687.3|30
1623064830000|2021-06-07 11:20:30|82713.6|82688.6|82705.5|82680.5|82714.8|82689.8|82705|82680|43
1623064840000|2021-06-07 11:20:40|82705.4|82680.4|82701.8|82676.8|82705.5|82680.5|82698.7|82673.7|49
1623064850000|2021-06-07 11:20:50|82701.7|82676.7|82704.9|82679.9|82705.9|82680.9|82701.6|82676.6|32
1623064860000|2021-06-07 11:21:00|82707.1|82682.1|82701.1|82676.1|82707.1|82682.1|82701.1|82676.1|34
1623064870000|2021-06-07 11:21:10|82704.2|82679.2|82704.9|82679.9|82704.9|82679.9|82702.8|82677.8|32
1623064880000|2021-06-07 11:21:20|82704.7|82679.7|82700.1|82675.1|82704.7|82679.7|82699|82674|51
1623064890000|2021-06-07 11:21:30|82700.5|82675.5|82698.7|82673.7|82700.5|82675.5|82697.9|82672.9|38
1623064900000|2021-06-07 11:21:40|82698.6|82673.6|82697.2|82672.2|82698.9|82673.9|82696.1|82671.1|25
1623064910000|2021-06-07 11:21:50|82697.4|82672.4|82702.5|82677.5|82703.8|82678.8|82696.9|82671.9|29
1623064920000|2021-06-07 11:22:00|82703.9|82678.9|82702.8|82677.8|82707.6|82682.6|82701.9|82676.9|37
1623064930000|2021-06-07 11:22:10|82703|82678|82701.6|82676.6|82703.2|82678.2|82700.6|82675.6|38
1623064940000|2021-06-07 11:22:20|82701.5|82676.5|82695.4|82670.4|82701.5|82676.5|82695.3|82670.3|38
1623064950000|2021-06-07 11:22:30|82694.8|82669.8|82698.4|82673.4|82699.8|82674.8|82694.6|82669.6|42
1623064960000|2021-06-07 11:22:40|82698.6|82673.6|82697.7|82672.7|82701.2|82676.2|82697.7|82672.7|42
1623064970000|2021-06-07 11:22:50|82697.9|82672.9|82698.2|82673.2|82698.2|82673.2|82696.5|82671.5|26
1623064980000|2021-06-07 11:23:00|82697.9|82672.9|82699.5|82674.5|82700.7|82675.7|82694.4|82669.4|46
1623064990000|2021-06-07 11:23:10|82699.2|82674.2|82698.9|82673.9|82699.2|82674.2|82698|82673|20
1623065000000|2021-06-07 11:23:20|82699|82674|82699.3|82674.3|82699.3|82674.3|82698.7|82673.7|19
1623065010000|2021-06-07 11:23:30|82699.1|82674.1|82698.6|82673.6|82699.1|82674.1|82698.5|82673.5|12
1623065020000|2021-06-07 11:23:40|82698.8|82673.8|82699|82674|82699.6|82674.6|82698.5|82673.5|31
1623065030000|2021-06-07 11:23:50|82698.9|82673.9|82698.9|82673.9|82699.3|82674.3|82698.5|82673.5|17
1623065040000|2021-06-07 11:24:00|82699.2|82674.2|82694.5|82669.5|82699.4|82674.4|82693.7|82668.7|26
1623065050000|2021-06-07 11:24:10|82694|82669|82699.5|82674.5|82700.9|82675.9|82692|82667|40
1623065060000|2021-06-07 11:24:20|82699.2|82674.2|82700.5|82675.5|82700.8|82675.8|82699.2|82674.2|23
1623065070000|2021-06-07 11:24:30|82700.4|82675.4|82703.1|82678.1|82705|82680|82700.1|82675.1|33
1623065080000|2021-06-07 11:24:40|82703|82678|82707.3|82682.3|82707.9|82682.9|82703|82678|32
1623065090000|2021-06-07 11:24:50|82708.1|82683.1|82707.8|82682.8|82708.4|82683.4|82707.1|82682.1|27
1623065100000|2021-06-07 11:25:00|82707.7|82682.7|82707.2|82682.2|82708.7|82683.7|82707.2|82682.2|20
1623065110000|2021-06-07 11:25:10|82707.4|82682.4|82708.2|82683.2|82708.7|82683.7|82707.4|82682.4|15
1623065120000|2021-06-07 11:25:20|82707.1|82682.1|82707.4|82682.4|82708.3|82683.3|82706.4|82681.4|22
1623065130000|2021-06-07 11:25:30|82707.2|82682.2|82704.6|82679.6|82707.5|82682.5|82704.6|82679.6|48
1623065140000|2021-06-07 11:25:40|82704|82679|82702.6|82677.6|82704.1|82679.1|82700.5|82675.5|29
1623065150000|2021-06-07 11:25:50|82702.3|82677.3|82703.4|82678.4|82703.4|82678.4|82701.4|82676.4|30
1623065160000|2021-06-07 11:26:00|82703.3|82678.3|82703.8|82678.8|82703.8|82678.8|82700.2|82675.2|37
1623065170000|2021-06-07 11:26:10|82703.9|82678.9|82704.1|82679.1|82704.9|82679.9|82703.3|82678.3|17
1623065180000|2021-06-07 11:26:20|82704.2|82679.2|82701.3|82676.3|82704.4|82679.4|82701.3|82676.3|25
1623065190000|2021-06-07 11:26:30|82701.4|82676.4|82703.3|82678.3|82705|82680|82700.4|82675.4|24
1623065200000|2021-06-07 11:26:40|82703.1|82678.1|82703.4|82678.4|82703.5|82678.5|82702.6|82677.6|20
1623065210000|2021-06-07 11:26:50|82703.1|82678.1|82706|82681|82707.4|82682.4|82703.1|82678.1|30
1623065220000|2021-06-07 11:27:00|82706.1|82681.1|82706|82681|82706.2|82681.2|82705.6|82680.6|18
1623065230000|2021-06-07 11:27:10|82706.2|82681.2|82702.8|82677.8|82706.2|82681.2|82702.4|82677.4|23
1623065240000|2021-06-07 11:27:20|82702.7|82677.7|82698.9|82673.9|82704|82679|82698.2|82673.2|35
1623065250000|2021-06-07 11:27:30|82698.4|82673.4|82699.2|82674.2|82699.4|82674.4|82698.2|82673.2|36
1623065260000|2021-06-07 11:27:40|82698.9|82673.9|82699.5|82674.5|82699.7|82674.7|82698.7|82673.7|27
1623065270000|2021-06-07 11:27:50|82699.4|82674.4|82699.8|82674.8|82699.8|82674.8|82699|82674|15
1623065280000|2021-06-07 11:28:00|82699.7|82674.7|82699.3|82674.3|82699.9|82674.9|82699.2|82674.2|18
1623065290000|2021-06-07 11:28:10|82699.6|82674.6|82699.2|82674.2|82699.7|82674.7|82697.1|82672.1|27
1623065300000|2021-06-07 11:28:20|82699|82674|82699.2|82674.2|82699.4|82674.4|82698.7|82673.7|19
1623065310000|2021-06-07 11:28:30|82699|82674|82695.5|82670.5|82699.1|82674.1|82695.2|82670.2|25
1623065320000|2021-06-07 11:28:40|82694.8|82669.8|82698.4|82673.4|82698.8|82673.8|82694.8|82669.8|29
1623065330000|2021-06-07 11:28:50|82698.1|82673.1|82698.4|82673.4|82699.4|82674.4|82697.8|82672.8|36
1623065340000|2021-06-07 11:29:00|82698.3|82673.3|82697.9|82672.9|82698.7|82673.7|82696.5|82671.5|32
1623065350000|2021-06-07 11:29:10|82698|82673|82697.1|82672.1|82698.5|82673.5|82697.1|82672.1|21
1623065360000|2021-06-07 11:29:20|82696.9|82671.9|82695.9|82670.9|82697|82672|82695.4|82670.4|25
1623065370000|2021-06-07 11:29:30|82696|82671|82694.6|82669.6|82696.2|82671.2|82693.8|82668.8|26
1623065380000|2021-06-07 11:29:40|82694.7|82669.7|82691.9|82666.9|82695.9|82670.9|82691|82666|31
1623065390000|2021-06-07 11:29:50|82692.4|82667.4|82684.2|82659.2|82692.4|82667.4|82684.2|82659.2|54
1623065400000|2021-06-07 11:30:00|82683.9|82658.9|82677.8|82652.8|82683.9|82658.9|82675.8|82650.8|61
1623065410000|2021-06-07 11:30:10|82678|82653|82672.3|82647.3|82678.4|82653.4|82672.3|82647.3|61
1623065420000|2021-06-07 11:30:20|82672.5|82647.5|82664.9|82639.9|82672.5|82647.5|82664.9|82639.9|62
1623065430000|2021-06-07 11:30:30|82663.7|82638.7|82653.8|82628.8|82666.7|82641.7|82645.1|82620.1|66
1623065440000|2021-06-07 11:30:40|82653.7|82628.7|82650.4|82625.4|82657.9|82632.9|82648.9|82623.9|66
1623065450000|2021-06-07 11:30:50|82650.6|82625.6|82639.4|82614.4|82650.9|82625.9|82637.9|82612.9|64
1623065460000|2021-06-07 11:31:00|82638.2|82613.2|82631.2|82606.2|82638.2|82613.2|82626.5|82601.5|66
1623065470000|2021-06-07 11:31:10|82630|82605|82640.4|82615.4|82640.7|82615.7|82626.5|82601.5|65
1623065480000|2021-06-07 11:31:20|82640.8|82615.8|82629.1|82604.1|82640.8|82615.8|82628.4|82603.4|69
1623065490000|2021-06-07 11:31:30|82629.5|82604.5|82623.6|82598.6|82635.7|82610.7|82621.9|82596.9|67
1623065500000|2021-06-07 11:31:40|82623.7|82598.7|82619.9|82594.9|82625.1|82600.1|82619.2|82594.2|60
1623065510000|2021-06-07 11:31:50|82620.9|82595.9|82616.2|82591.2|82624.7|82599.7|82611.9|82586.9|58
1623065520000|2021-06-07 11:32:00|82615.1|82590.1|82597.9|82572.9|82617.1|82592.1|82594.3|82569.3|70
1623065530000|2021-06-07 11:32:10|82598.8|82573.8|82592.7|82567.7|82603.6|82578.6|82590.5|82565.5|66
1623065540000|2021-06-07 11:32:20|82593.6|82568.6|82600.1|82575.1|82600.8|82575.8|82593.6|82568.6|66
1623065550000|2021-06-07 11:32:30|82600.8|82575.8|82603.8|82578.8|82606.6|82581.6|82600|82575|59
1623065560000|2021-06-07 11:32:40|82603.7|82578.7|82618.6|82593.6|82622.1|82597.1|82603.7|82578.7|66
1623065570000|2021-06-07 11:32:50|82618.1|82593.1|82622.3|82597.3|82625.4|82600.4|82614.9|82589.9|60
1623065580000|2021-06-07 11:33:00|82623.3|82598.3|82621.1|82596.1|82625.8|82600.8|82620.9|82595.9|55
1623065590000|2021-06-07 11:33:10|82621.5|82596.5|82629|82604|82632.8|82607.8|82620.8|82595.8|61
1623065600000|2021-06-07 11:33:20|82629.2|82604.2|82630.3|82605.3|82632.6|82607.6|82625.5|82600.5|50
1623065610000|2021-06-07 11:33:30|82631.2|82606.2|82632.7|82607.7|82635.3|82610.3|82630.4|82605.4|61
1623065620000|2021-06-07 11:33:40|82632.8|82607.8|82631.8|82606.8|82633.9|82608.9|82631.8|82606.8|42
1623065630000|2021-06-07 11:33:50|82631.9|82606.9|82632.4|82607.4|82633.7|82608.7|82630.6|82605.6|47
1623065640000|2021-06-07 11:34:00|82632.8|82607.8|82633.7|82608.7|82634.6|82609.6|82632.7|82607.7|48
1623065650000|2021-06-07 11:34:10|82633.4|82608.4|82633.9|82608.9|82637.1|82612.1|82631.9|82606.9|53
1623065660000|2021-06-07 11:34:20|82633|82608|82635|82610|82635.5|82610.5|82632.2|82607.2|43
1623065670000|2021-06-07 11:34:30|82634.8|82609.8|82635.4|82610.4|82637|82612|82632.6|82607.6|56
1623065680000|2021-06-07 11:34:40|82636.1|82611.1|82633.7|82608.7|82637.7|82612.7|82632.7|82607.7|50
1623065690000|2021-06-07 11:34:50|82633.9|82608.9|82633.7|82608.7|82635|82610|82633|82608|21
1623065700000|2021-06-07 11:35:00|82633.5|82608.5|82636.4|82611.4|82639|82614|82633.5|82608.5|50
1623065710000|2021-06-07 11:35:10|82637.5|82612.5|82640.4|82615.4|82643.3|82618.3|82637.5|82612.5|45
1623065720000|2021-06-07 11:35:20|82640.7|82615.7|82640.7|82615.7|82642.2|82617.2|82640.2|82615.2|34
1623065730000|2021-06-07 11:35:30|82641.9|82616.9|82644.1|82619.1|82645.4|82620.4|82639.7|82614.7|42
1623065740000|2021-06-07 11:35:40|82646.9|82621.9|82645.1|82620.1|82650.2|82625.2|82645.1|82620.1|54
1623065750000|2021-06-07 11:35:50|82645.3|82620.3|82647.1|82622.1|82647.7|82622.7|82644|82619|42
1623065760000|2021-06-07 11:36:00|82647.3|82622.3|82644.7|82619.7|82647.6|82622.6|82644.3|82619.3|22
1623065770000|2021-06-07 11:36:10|82644.1|82619.1|82653.9|82628.9|82655.3|82630.3|82644.1|82619.1|42
1623065780000|2021-06-07 11:36:20|82654.4|82629.4|82648.9|82623.9|82655.3|82630.3|82646.9|82621.9|33
1623065790000|2021-06-07 11:36:30|82649.1|82624.1|82656.5|82631.5|82656.5|82631.5|82649.1|82624.1|43
1623065800000|2021-06-07 11:36:40|82656.6|82631.6|82654.5|82629.5|82656.7|82631.7|82654.5|82629.5|35
1623065810000|2021-06-07 11:36:50|82654.4|82629.4|82657.1|82632.1|82657.1|82632.1|82654.2|82629.2|36
1623065820000|2021-06-07 11:37:00|82657.2|82632.2|82658|82633|82658.6|82633.6|82654.9|82629.9|47
1623065830000|2021-06-07 11:37:10|82657.4|82632.4|82657.9|82632.9|82659|82634|82657.4|82632.4|27
1623065840000|2021-06-07 11:37:20|82658.4|82633.4|82658.4|82633.4|82658.7|82633.7|82656.2|82631.2|42
1623065850000|2021-06-07 11:37:30|82658.9|82633.9|82665.3|82640.3|82666.4|82641.4|82656.7|82631.7|49
1623065860000|2021-06-07 11:37:40|82665.4|82640.4|82674.5|82649.5|82674.5|82649.5|82663.9|82638.9|57
1623065870000|2021-06-07 11:37:50|82673.5|82648.5|82677.5|82652.5|82677.7|82652.7|82673.5|82648.5|44
1623065880000|2021-06-07 11:38:00|82678.5|82653.5|82682|82657|82682.2|82657.2|82678|82653|51
1623065890000|2021-06-07 11:38:10|82680.7|82655.7|82679.3|82654.3|82683.9|82658.9|82676.7|82651.7|50
1623065900000|2021-06-07 11:38:20|82679.6|82654.6|82680.9|82655.9|82681|82656|82678.5|82653.5|48
1623065910000|2021-06-07 11:38:30|82680.5|82655.5|82667.2|82642.2|82681|82656|82666.9|82641.9|54
1623065920000|2021-06-07 11:38:40|82667.4|82642.4|82666.5|82641.5|82669.7|82644.7|82663.7|82638.7|51
1623065930000|2021-06-07 11:38:50|82666.8|82641.8|82671.8|82646.8|82672.6|82647.6|82666.1|82641.1|53
1623065940000|2021-06-07 11:39:00|82672.3|82647.3|82669|82644|82672.3|82647.3|82668.9|82643.9|39
1623065950000|2021-06-07 11:39:10|82668.4|82643.4|82670.4|82645.4|82672|82647|82668.4|82643.4|33
1623065960000|2021-06-07 11:39:20|82670.8|82645.8|82674.9|82649.9|82676.8|82651.8|82670.6|82645.6|42
1623065970000|2021-06-07 11:39:30|82674.7|82649.7|82674.1|82649.1|82677.4|82652.4|82668.9|82643.9|51
1623065980000|2021-06-07 11:39:40|82674.2|82649.2|82670.5|82645.5|82674.2|82649.2|82668.6|82643.6|36
1623065990000|2021-06-07 11:39:50|82670.1|82645.1|82670.5|82645.5|82671.8|82646.8|82668|82643|39
1623066000000|2021-06-07 11:40:00|82670.6|82645.6|82667.7|82642.7|82670.7|82645.7|82666.8|82641.8|30
1623066010000|2021-06-07 11:40:10|82667.3|82642.3|82665.5|82640.5|82667.7|82642.7|82663.1|82638.1|21
1623066020000|2021-06-07 11:40:20|82665.6|82640.6|82670.5|82645.5|82670.9|82645.9|82663.7|82638.7|41
1623066030000|2021-06-07 11:40:30|82670.6|82645.6|82672.3|82647.3|82673.2|82648.2|82670|82645|29
1623066040000|2021-06-07 11:40:40|82672.2|82647.2|82668.9|82643.9|82672.2|82647.2|82668.9|82643.9|36
1623066050000|2021-06-07 11:40:50|82669.3|82644.3|82672.5|82647.5|82672.5|82647.5|82668.8|82643.8|24
1623066060000|2021-06-07 11:41:00|82672.6|82647.6|82671.9|82646.9|82673.3|82648.3|82671.6|82646.6|28
1623066070000|2021-06-07 11:41:10|82671.7|82646.7|82669.6|82644.6|82672.9|82647.9|82669.4|82644.4|33
1623066080000|2021-06-07 11:41:20|82669.9|82644.9|82664.6|82639.6|82669.9|82644.9|82663.2|82638.2|41
1623066090000|2021-06-07 11:41:30|82664.7|82639.7|82664.4|82639.4|82664.8|82639.8|82664|82639|25
1623066100000|2021-06-07 11:41:40|82664.5|82639.5|82671.8|82646.8|82672.6|82647.6|82663.3|82638.3|52
1623066110000|2021-06-07 11:41:50|82671.9|82646.9|82672.2|82647.2|82673.1|82648.1|82671.7|82646.7|33
1623066120000|2021-06-07 11:42:00|82672.3|82647.3|82672|82647|82672.6|82647.6|82671.3|82646.3|40
1623066130000|2021-06-07 11:42:10|82671.9|82646.9|82672|82647|82672.4|82647.4|82668.6|82643.6|52
1623066140000|2021-06-07 11:42:20|82671.9|82646.9|82672.1|82647.1|82673.9|82648.9|82671.5|82646.5|36
1623066150000|2021-06-07 11:42:30|82672.4|82647.4|82672.7|82647.7|82673|82648|82668.6|82643.6|47
1623066160000|2021-06-07 11:42:40|82672.8|82647.8|82670.6|82645.6|82676.5|82651.5|82670.4|82645.4|41
1623066170000|2021-06-07 11:42:50|82670.5|82645.5|82670.8|82645.8|82671.4|82646.4|82668.7|82643.7|48
1623066180000|2021-06-07 11:43:00|82670.1|82645.1|82667.1|82642.1|82671.6|82646.6|82665.9|82640.9|64
1623066190000|2021-06-07 11:43:10|82666.7|82641.7|82664.2|82639.2|82667.2|82642.2|82662.9|82637.9|43
1623066200000|2021-06-07 11:43:20|82664.3|82639.3|82660.8|82635.8|82664.3|82639.3|82660.3|82635.3|34
1623066210000|2021-06-07 11:43:30|82661.4|82636.4|82662.2|82637.2|82664.1|82639.1|82660.6|82635.6|45
1623066220000|2021-06-07 11:43:40|82662.4|82637.4|82664.1|82639.1|82665.2|82640.2|82661.6|82636.6|48
1623066230000|2021-06-07 11:43:50|82664|82639|82669.4|82644.4|82669.8|82644.8|82662.7|82637.7|43
1623066240000|2021-06-07 11:44:00|82669.6|82644.6|82677.3|82652.3|82678.5|82653.5|82669.6|82644.6|48
1623066250000|2021-06-07 11:44:10|82677.8|82652.8|82679.9|82654.9|82679.9|82654.9|82677.5|82652.5|49
1623066260000|2021-06-07 11:44:20|82680.7|82655.7|82677.4|82652.4|82680.8|82655.8|82676.6|82651.6|39
1623066270000|2021-06-07 11:44:30|82677.1|82652.1|82671.3|82646.3|82678.3|82653.3|82671.3|82646.3|48
1623066280000|2021-06-07 11:44:40|82671.6|82646.6|82669.6|82644.6|82671.8|82646.8|82669.2|82644.2|48
1623066290000|2021-06-07 11:44:50|82669.8|82644.8|82666.4|82641.4|82669.9|82644.9|82665|82640|48
1623066300000|2021-06-07 11:45:00|82666.5|82641.5|82666.1|82641.1|82666.7|82641.7|82665.6|82640.6|37
1623066310000|2021-06-07 11:45:10|82666.4|82641.4|82667|82642|82667.3|82642.3|82666.1|82641.1|33
1623066320000|2021-06-07 11:45:20|82667.1|82642.1|82666.3|82641.3|82667.4|82642.4|82666.2|82641.2|25
1623066330000|2021-06-07 11:45:30|82666.9|82641.9|82659.5|82634.5|82667.7|82642.7|82658.9|82633.9|46
1623066340000|2021-06-07 11:45:40|82659.3|82634.3|82662.6|82637.6|82663.9|82638.9|82655.7|82630.7|55
1623066350000|2021-06-07 11:45:50|82662.3|82637.3|82663.6|82638.6|82664.1|82639.1|82661.8|82636.8|34
1623066360000|2021-06-07 11:46:00|82663.5|82638.5|82665.9|82640.9|82667.6|82642.6|82662.3|82637.3|37
1623066370000|2021-06-07 11:46:10|82666.5|82641.5|82660.2|82635.2|82666.9|82641.9|82659.6|82634.6|38
1623066380000|2021-06-07 11:46:20|82659|82634|82659.1|82634.1|82660.2|82635.2|82656.8|82631.8|45
1623066390000|2021-06-07 11:46:30|82659|82634|82657.6|82632.6|82659|82634|82657.2|82632.2|32
1623066400000|2021-06-07 11:46:40|82657.8|82632.8|82654|82629|82657.9|82632.9|82654|82629|30
1623066410000|2021-06-07 11:46:50|82654.3|82629.3|82655.5|82630.5|82656|82631|82650.5|82625.5|39
1623066420000|2021-06-07 11:47:00|82655.8|82630.8|82655.2|82630.2|82655.9|82630.9|82654.7|82629.7|21
1623066430000|2021-06-07 11:47:10|82655.8|82630.8|82656.1|82631.1|82657.4|82632.4|82651.7|82626.7|49
1623066440000|2021-06-07 11:47:20|82655.6|82630.6|82655.9|82630.9|82657.7|82632.7|82655.6|82630.6|28
1623066450000|2021-06-07 11:47:30|82655.8|82630.8|82641.6|82616.6|82656|82631|82640.6|82615.6|48
1623066460000|2021-06-07 11:47:40|82641.2|82616.2|82641.7|82616.7|82642|82617|82640.7|82615.7|33
1623066470000|2021-06-07 11:47:50|82641.6|82616.6|82640.6|82615.6|82641.7|82616.7|82638.3|82613.3|47
1623066480000|2021-06-07 11:48:00|82640.5|82615.5|82638.3|82613.3|82641.3|82616.3|82638.3|82613.3|38
1623066490000|2021-06-07 11:48:10|82638.4|82613.4|82638.6|82613.6|82639.3|82614.3|82636.4|82611.4|35
1623066500000|2021-06-07 11:48:20|82638.5|82613.5|82636|82611|82638.8|82613.8|82635.3|82610.3|45
1623066510000|2021-06-07 11:48:30|82636.1|82611.1|82636.4|82611.4|82636.8|82611.8|82635.2|82610.2|30
1623066520000|2021-06-07 11:48:40|82636.3|82611.3|82637.7|82612.7|82638.5|82613.5|82636.3|82611.3|34
1623066530000|2021-06-07 11:48:50|82637.5|82612.5|82640.6|82615.6|82640.9|82615.9|82637.2|82612.2|37
1623066540000|2021-06-07 11:49:00|82640.3|82615.3|82637.1|82612.1|82641.1|82616.1|82637.1|82612.1|27
1623066550000|2021-06-07 11:49:10|82637.2|82612.2|82626.8|82601.8|82637.2|82612.2|82626.8|82601.8|50
1623066560000|2021-06-07 11:49:20|82625.8|82600.8|82628|82603|82628|82603|82625.8|82600.8|26
1623066570000|2021-06-07 11:49:30|82626.5|82601.5|82623.8|82598.8|82628.5|82603.5|82623.8|82598.8|49
1623066580000|2021-06-07 11:49:40|82623.9|82598.9|82623.9|82598.9|82625|82600|82623.1|82598.1|33
1623066590000|2021-06-07 11:49:50|82623.8|82598.8|82624.8|82599.8|82624.8|82599.8|82622.8|82597.8|24
1623066600000|2021-06-07 11:50:00|82625|82600|82637.4|82612.4|82637.4|82612.4|82625|82600|45
1623066610000|2021-06-07 11:50:10|82637.1|82612.1|82635.1|82610.1|82637.7|82612.7|82635|82610|31
1623066620000|2021-06-07 11:50:20|82635.3|82610.3|82634.8|82609.8|82640.1|82615.1|82634.5|82609.5|42
1623066630000|2021-06-07 11:50:30|82634|82609|82638.4|82613.4|82638.5|82613.5|82632.2|82607.2|45
1623066640000|2021-06-07 11:50:40|82637.9|82612.9|82638.1|82613.1|82640|82615|82634.6|82609.6|44
1623066650000|2021-06-07 11:50:50|82638|82613|82636.7|82611.7|82638.4|82613.4|82634.9|82609.9|21
1623066660000|2021-06-07 11:51:00|82636.4|82611.4|82638|82613|82638.6|82613.6|82635.8|82610.8|22
1623066670000|2021-06-07 11:51:10|82637.9|82612.9|82640.7|82615.7|82643.5|82618.5|82637.3|82612.3|43
1623066680000|2021-06-07 11:51:20|82640.2|82615.2|82638.6|82613.6|82640.9|82615.9|82638.6|82613.6|27
1623066690000|2021-06-07 11:51:30|82638.3|82613.3|82635.2|82610.2|82638.3|82613.3|82635.1|82610.1|24
1623066700000|2021-06-07 11:51:40|82635|82610|82633.5|82608.5|82637.2|82612.2|82633.1|82608.1|25
1623066710000|2021-06-07 11:51:50|82633.7|82608.7|82627.3|82602.3|82633.7|82608.7|82627.3|82602.3|54
1623066720000|2021-06-07 11:52:00|82628.1|82603.1|82631.3|82606.3|82631.5|82606.5|82627.6|82602.6|34
1623066730000|2021-06-07 11:52:10|82630.5|82605.5|82630.5|82605.5|82630.9|82605.9|82630.1|82605.1|23
1623066740000|2021-06-07 11:52:20|82630.9|82605.9|82627.8|82602.8|82631.4|82606.4|82627.8|82602.8|28
1623066750000|2021-06-07 11:52:30|82628.1|82603.1|82630.9|82605.9|82631.2|82606.2|82627.1|82602.1|36
1623066760000|2021-06-07 11:52:40|82631.2|82606.2|82630.2|82605.2|82631.2|82606.2|82629.9|82604.9|23
1623066770000|2021-06-07 11:52:50|82630.1|82605.1|82631.1|82606.1|82631.6|82606.6|82630|82605|20
1623066780000|2021-06-07 11:53:00|82631|82606|82631|82606|82631.9|82606.9|82630.6|82605.6|29
1623066790000|2021-06-07 11:53:10|82631.1|82606.1|82621.9|82596.9|82631.1|82606.1|82621.9|82596.9|52
1623066800000|2021-06-07 11:53:20|82622.2|82597.2|82624.7|82599.7|82624.7|82599.7|82620.6|82595.6|49
1623066810000|2021-06-07 11:53:30|82624.6|82599.6|82626|82601|82626.5|82601.5|82624.4|82599.4|31
1623066820000|2021-06-07 11:53:40|82626.3|82601.3|82624.2|82599.2|82626.3|82601.3|82623.3|82598.3|30
1623066830000|2021-06-07 11:53:50|82624.3|82599.3|82624.1|82599.1|82624.6|82599.6|82623.3|82598.3|29
1623066840000|2021-06-07 11:54:00|82623.7|82598.7|82631.2|82606.2|82631.2|82606.2|82623.3|82598.3|21
1623066850000|2021-06-07 11:54:10|82632.4|82607.4|82632.5|82607.5|82636.2|82611.2|82629.2|82604.2|46
1623066860000|2021-06-07 11:54:20|82632.8|82607.8|82628.5|82603.5|82633.5|82608.5|82628.2|82603.2|41
1623066870000|2021-06-07 11:54:30|82628.3|82603.3|82630.9|82605.9|82632.2|82607.2|82628.2|82603.2|46
1623066880000|2021-06-07 11:54:40|82630.5|82605.5|82631.7|82606.7|82632.4|82607.4|82630.4|82605.4|28
1623066890000|2021-06-07 11:54:50|82631.8|82606.8|82635.1|82610.1|82635.3|82610.3|82631.2|82606.2|25
1623066900000|2021-06-07 11:55:00|82635.2|82610.2|82634.5|82609.5|82635.8|82610.8|82634.2|82609.2|29
1623066910000|2021-06-07 11:55:10|82634.3|82609.3|82637.5|82612.5|82638.7|82613.7|82634.3|82609.3|26
1623066920000|2021-06-07 11:55:20|82637.3|82612.3|82630|82605|82638.6|82613.6|82628.2|82603.2|48
1623066930000|2021-06-07 11:55:30|82628.4|82603.4|82634.8|82609.8|82635.8|82610.8|82627.9|82602.9|34
1623066940000|2021-06-07 11:55:40|82634.7|82609.7|82635.2|82610.2|82635.2|82610.2|82634.2|82609.2|34
1623066950000|2021-06-07 11:55:50|82635.4|82610.4|82634.2|82609.2|82638.8|82613.8|82633.4|82608.4|45
1623066960000|2021-06-07 11:56:00|82634.7|82609.7|82635.9|82610.9|82635.9|82610.9|82634.1|82609.1|34
1623066970000|2021-06-07 11:56:10|82636.1|82611.1|82634|82609|82636.1|82611.1|82632.9|82607.9|37
1623066980000|2021-06-07 11:56:20|82634.3|82609.3|82641.1|82616.1|82641.1|82616.1|82634.2|82609.2|28
1623066990000|2021-06-07 11:56:30|82640.8|82615.8|82642|82617|82642.9|82617.9|82640.3|82615.3|50
1623067000000|2021-06-07 11:56:40|82641.7|82616.7|82646.3|82621.3|82653|82628|82640.8|82615.8|49
1623067010000|2021-06-07 11:56:50|82646.2|82621.2|82651.9|82626.9|82653|82628|82645.4|82620.4|44
1623067020000|2021-06-07 11:57:00|82651.6|82626.6|82653.1|82628.1|82653.1|82628.1|82651.1|82626.1|40
1623067030000|2021-06-07 11:57:10|82653.4|82628.4|82652.1|82627.1|82654|82629|82651.1|82626.1|42
1623067040000|2021-06-07 11:57:20|82652.5|82627.5|82657.1|82632.1|82659.4|82634.4|82651.8|82626.8|45
1623067050000|2021-06-07 11:57:30|82657.9|82632.9|82653.1|82628.1|82661.6|82636.6|82652.8|82627.8|53
1623067060000|2021-06-07 11:57:40|82652.1|82627.1|82655.6|82630.6|82657|82632|82651.6|82626.6|47
1623067070000|2021-06-07 11:57:50|82656|82631|82655.8|82630.8|82660|82635|82654.7|82629.7|59
1623067080000|2021-06-07 11:58:00|82656|82631|82654.5|82629.5|82656.4|82631.4|82653.2|82628.2|54
1623067090000|2021-06-07 11:58:10|82654.7|82629.7|82659.1|82634.1|82672.1|82634.4|82654.7|82622.1|38
1623067100000|2021-06-07 11:58:20|82659|82634|82661.3|82636.3|82661.7|82636.7|82658.3|82633.3|50
1623067110000|2021-06-07 11:58:30|82661.8|82636.8|82658.1|82633.1|82665|82640|82658.1|82633.1|51
1623067120000|2021-06-07 11:58:40|82662.9|82637.9|82658.7|82633.7|82662.9|82637.9|82658.1|82633.1|50
1623067130000|2021-06-07 11:58:50|82659.1|82634.1|82658.8|82633.8|82660.5|82635.5|82658.1|82633.1|37
1623067140000|2021-06-07 11:59:00|82658.7|82633.7|82658.4|82633.4|82660.7|82635.7|82655.9|82630.9|34
1623067150000|2021-06-07 11:59:10|82658.5|82633.5|82658.4|82633.4|82661.1|82636.1|82658.1|82633.1|42
1623067160000|2021-06-07 11:59:20|82658.3|82633.3|82673.4|82648.4|82679.3|82654.3|82658.2|82633.2|69
1623067170000|2021-06-07 11:59:30|82672.8|82647.8|82664.7|82639.7|82674.8|82649.8|82664.7|82639.7|56
1623067180000|2021-06-07 11:59:40|82664.6|82639.6|82669.4|82644.4|82670|82645|82664.5|82639.5|59
1623067190000|2021-06-07 11:59:50|82666.5|82641.5|82661.1|82636.1|82667.1|82642.1|82659.1|82634.1|69
1623067200000|2021-06-07 12:00:00|82659.9|82634.9|82658.6|82633.6|82660.1|82635.1|82653.6|82628.6|62
1623067210000|2021-06-07 12:00:10|82659.3|82634.3|82664.8|82639.8|82664.8|82639.8|82658.3|82633.3|44
1623067220000|2021-06-07 12:00:20|82664.9|82639.9|82671|82646|82674.6|82649.6|82664.7|82639.7|55
1623067230000|2021-06-07 12:00:30|82669.9|82644.9|82670.8|82645.8|82671.8|82646.8|82669|82644|39
1623067240000|2021-06-07 12:00:40|82671|82646|82673.2|82648.2|82674.6|82649.6|82670.8|82645.8|50
1623067250000|2021-06-07 12:00:50|82673.1|82648.1|82673.7|82648.7|82674|82649|82672.6|82647.6|35
1623067260000|2021-06-07 12:01:00|82672.9|82647.9|82661.7|82636.7|82673.4|82648.4|82659.8|82634.8|54
1623067270000|2021-06-07 12:01:10|82661.9|82636.9|82663.9|82638.9|82664.6|82639.6|82661|82636|42
1623067280000|2021-06-07 12:01:20|82663.4|82638.4|82665.2|82640.2|82665.3|82640.3|82662.1|82637.1|45
1623067290000|2021-06-07 12:01:30|82665.1|82640.1|82662.7|82637.7|82666.4|82641.4|82661.1|82636.1|45
1623067300000|2021-06-07 12:01:40|82662.9|82637.9|82664.4|82639.4|82665.2|82640.2|82662.3|82637.3|33
1623067310000|2021-06-07 12:01:50|82664.5|82639.5|82663.4|82638.4|82666|82641|82662.4|82637.4|33
1623067320000|2021-06-07 12:02:00|82664|82639|82661|82636|82668.8|82643.8|82661|82636|46
1623067330000|2021-06-07 12:02:10|82661.2|82636.2|82659.8|82634.8|82662.6|82637.6|82658.2|82633.2|49
1623067340000|2021-06-07 12:02:20|82660|82635|82657|82632|82660.9|82635.9|82655.5|82630.5|45
1623067350000|2021-06-07 12:02:30|82657.2|82632.2|82657.4|82632.4|82657.4|82632.4|82656.3|82631.3|21
1623067360000|2021-06-07 12:02:40|82657.5|82632.5|82657.2|82632.2|82657.7|82632.7|82657.2|82632.2|10
1623067370000|2021-06-07 12:02:50|82657|82632|82647|82622|82657|82632|82646.5|82621.5|42
1623067380000|2021-06-07 12:03:00|82647.3|82622.3|82641.8|82616.8|82647.3|82622.3|82641.6|82616.6|51
1623067390000|2021-06-07 12:03:10|82641.7|82616.7|82648.4|82623.4|82648.9|82623.9|82630.8|82605.8|57
1623067400000|2021-06-07 12:03:20|82648|82623|82641.1|82616.1|82652.9|82627.9|82641.1|82616.1|53
1623067410000|2021-06-07 12:03:30|82641.3|82616.3|82641.2|82616.2|82642.3|82617.3|82640.4|82615.4|30
1623067420000|2021-06-07 12:03:40|82641.6|82616.6|82641.6|82616.6|82647|82622|82641.2|82616.2|35
1623067430000|2021-06-07 12:03:50|82641.8|82616.8|82639.7|82614.7|82642.7|82617.7|82639.1|82614.1|36
1623067440000|2021-06-07 12:04:00|82639.8|82614.8|82640.6|82615.6|82641|82616|82639.5|82614.5|44
1623067450000|2021-06-07 12:04:10|82640.7|82615.7|82656.5|82631.5|82656.6|82631.6|82640|82615|49
1623067460000|2021-06-07 12:04:20|82657.2|82632.2|82655.4|82630.4|82660.5|82635.5|82653.9|82628.9|50
1623067470000|2021-06-07 12:04:30|82655|82630|82649.7|82624.7|82656.1|82631.1|82649.1|82624.1|48
1623067480000|2021-06-07 12:04:40|82652|82627|82652.5|82627.5|82654.4|82629.4|82650.9|82625.9|37
1623067490000|2021-06-07 12:04:50|82653.3|82628.3|82647.5|82622.5|82655.8|82630.8|82647.5|82622.5|51
1623067500000|2021-06-07 12:05:00|82646.4|82621.4|82652.9|82627.9|82654.4|82629.4|82646.4|82621.4|53
1623067510000|2021-06-07 12:05:10|82652.7|82627.7|82653.3|82628.3|82655.6|82630.6|82652.4|82627.4|39
1623067520000|2021-06-07 12:05:20|82653.4|82628.4|82654.1|82629.1|82655.2|82630.2|82652.6|82627.6|43
1623067530000|2021-06-07 12:05:30|82653.9|82628.9|82655.3|82630.3|82655.5|82630.5|82653.7|82628.7|30
1623067540000|2021-06-07 12:05:40|82655.4|82630.4|82653.5|82628.5|82655.4|82630.4|82653|82628|28
1623067550000|2021-06-07 12:05:50|82653.4|82628.4|82662.9|82637.9|82663.7|82638.7|82653.4|82628.4|47
1623067560000|2021-06-07 12:06:00|82662.7|82637.7|82659.5|82634.5|82662.7|82637.7|82659.5|82634.5|18
1623067570000|2021-06-07 12:06:10|82659.4|82634.4|82652.9|82627.9|82660.2|82635.2|82652.9|82627.9|50
1623067580000|2021-06-07 12:06:20|82652|82627|82656.3|82631.3|82656.4|82631.4|82651.3|82626.3|46
1623067590000|2021-06-07 12:06:30|82655.9|82630.9|82661.6|82636.6|82664.5|82639.5|82655.9|82630.9|47
1623067600000|2021-06-07 12:06:40|82662|82637|82661.4|82636.4|82663.6|82638.6|82658.8|82633.8|50
1623067610000|2021-06-07 12:06:50|82661.6|82636.6|82671.4|82646.4|82672.2|82647.2|82661.6|82636.6|53
1623067620000|2021-06-07 12:07:00|82671.5|82646.5|82672.6|82647.6|82676.6|82651.6|82671.3|82646.3|49
1623067630000|2021-06-07 12:07:10|82672.4|82647.4|82672.6|82647.6|82673.4|82648.4|82671|82646|26
1623067640000|2021-06-07 12:07:20|82672.4|82647.4|82663.7|82638.7|82672.9|82647.9|82663.3|82638.3|37
1623067650000|2021-06-07 12:07:30|82663.5|82638.5|82667.9|82642.9|82667.9|82642.9|82663.1|82638.1|49
1623067660000|2021-06-07 12:07:40|82666.9|82641.9|82663.2|82638.2|82667.4|82642.4|82661.9|82636.9|45
1623067670000|2021-06-07 12:07:50|82663.3|82638.3|82662.1|82637.1|82665.6|82640.6|82657.6|82632.6|31
1623067680000|2021-06-07 12:08:00|82662.3|82637.3|82665.9|82640.9|82665.9|82640.9|82662.3|82637.3|29
1623067690000|2021-06-07 12:08:10|82664.9|82639.9|82658.2|82633.2|82665.4|82640.4|82658.2|82633.2|36
1623067700000|2021-06-07 12:08:20|82658.6|82633.6|82664.5|82639.5|82665.8|82640.8|82651.3|82626.3|54
1623067710000|2021-06-07 12:08:30|82664.8|82639.8|82664.4|82639.4|82665|82640|82663.8|82638.8|44
1623067720000|2021-06-07 12:08:40|82664.7|82639.7|82663.9|82638.9|82665|82640|82661|82636|41
1623067730000|2021-06-07 12:08:50|82663.8|82638.8|82662.3|82637.3|82664.6|82639.6|82662.3|82637.3|25
1623067740000|2021-06-07 12:09:00|82662.1|82637.1|82666.6|82641.6|82666.6|82641.6|82660|82635|39
1623067750000|2021-06-07 12:09:10|82666.8|82641.8|82667.7|82642.7|82669.4|82644.4|82665.1|82640.1|36
1623067760000|2021-06-07 12:09:20|82667.9|82642.9|82669.5|82644.5|82670.9|82645.9|82667.3|82642.3|38
1623067770000|2021-06-07 12:09:30|82669.9|82644.9|82686.2|82661.2|82692.6|82661.3|82669.2|82642.2|47
1623067780000|2021-06-07 12:09:40|82686|82661|82686|82661|82687.4|82662.4|82686|82661|34
1623067790000|2021-06-07 12:09:50|82686.3|82661.3|82684.4|82659.4|82686.3|82661.3|82681.7|82656.7|35
1623067800000|2021-06-07 12:10:00|82684.2|82659.2|82693.6|82668.6|82694.4|82669.4|82678.5|82653.5|49
1623067810000|2021-06-07 12:10:10|82693.3|82668.3|82689.7|82664.7|82695.9|82670.9|82688.8|82663.8|58
1623067820000|2021-06-07 12:10:20|82689.3|82664.3|82693.6|82668.6|82694.1|82669.1|82686.9|82661.9|48
1623067830000|2021-06-07 12:10:30|82693.2|82668.2|82693|82668|82698.7|82673.7|82691.2|82666.2|55
1623067840000|2021-06-07 12:10:40|82692.9|82667.9|82701.5|82676.5|82702|82677|82692.6|82667.6|52
1623067850000|2021-06-07 12:10:50|82701.1|82676.1|82702.3|82677.3|82705.2|82680.2|82700.2|82675.2|41
1623067860000|2021-06-07 12:11:00|82704.8|82679.8|82708.4|82683.4|82708.4|82683.4|82702.9|82677.9|46
1623067870000|2021-06-07 12:11:10|82707.8|82682.8|82708.2|82683.2|82710.4|82685.4|82707.8|82682.8|41
1623067880000|2021-06-07 12:11:20|82708.1|82683.1|82697.6|82672.6|82717.1|82684.5|82694.2|82665.6|54
1623067890000|2021-06-07 12:11:30|82696.4|82671.4|82703.7|82678.7|82704.1|82679.1|82695.6|82670.6|45
1623067900000|2021-06-07 12:11:40|82703|82678|82699.8|82674.8|82708|82683|82699.7|82674.7|59
1623067910000|2021-06-07 12:11:50|82700.2|82675.2|82697.9|82672.9|82700.2|82675.2|82697.7|82672.7|35
1623067920000|2021-06-07 12:12:00|82697.6|82672.6|82698.1|82673.1|82698.9|82673.9|82697.6|82672.6|35
1623067930000|2021-06-07 12:12:10|82698.4|82673.4|82706.1|82681.1|82706.7|82681.7|82698|82673|25
1623067940000|2021-06-07 12:12:20|82705.8|82680.8|82710.3|82685.3|82710.3|82685.3|82705.5|82680.5|45
1623067950000|2021-06-07 12:12:30|82708.8|82683.8|82708.5|82683.5|82711.5|82686.5|82704.7|82679.7|58
1623067960000|2021-06-07 12:12:40|82708.2|82683.2|82707.4|82682.4|82711.9|82686.9|82706.2|82681.2|51
1623067970000|2021-06-07 12:12:50|82707.2|82682.2|82708|82683|82708.8|82683.8|82703.5|82678.5|39
1623067980000|2021-06-07 12:13:00|82708.3|82683.3|82706.4|82681.4|82709.5|82684.5|82706.3|82681.3|24
1623067990000|2021-06-07 12:13:10|82706.5|82681.5|82697.1|82672.1|82716|82682|82695.4|82662.3|38
1623068000000|2021-06-07 12:13:20|82697.5|82672.5|82700.1|82675.1|82703.6|82678.6|82696.4|82671.4|40
1623068010000|2021-06-07 12:13:30|82700.7|82675.7|82708.5|82683.5|82721.3|82684.5|82698.5|82670.2|48
1623068020000|2021-06-07 12:13:40|82708.6|82683.6|82713.4|82688.4|82713.5|82688.5|82708.2|82683.2|47
1623068030000|2021-06-07 12:13:50|82713|82688|82710.8|82685.8|82724.6|82689.3|82709.9|82674.6|37
1623068040000|2021-06-07 12:14:00|82710.6|82685.6|82691.1|82666.1|82710.7|82685.7|82691.1|82666.1|62
1623068050000|2021-06-07 12:14:10|82692.2|82667.2|82696.8|82671.8|82697.7|82672.7|82692.2|82667.2|55
1623068060000|2021-06-07 12:14:20|82697|82672|82697|82672|82698|82673|82696.6|82671.6|21
1623068070000|2021-06-07 12:14:30|82697.4|82672.4|82700.4|82675.4|82700.4|82675.4|82695.4|82670.4|33
1623068080000|2021-06-07 12:14:40|82700|82675|82694.9|82669.9|82700.2|82675.2|82692.7|82667.7|52
1623068090000|2021-06-07 12:14:50|82695.3|82670.3|82694.2|82669.2|82695.9|82670.9|82690.6|82665.6|49
1623068100000|2021-06-07 12:15:00|82693.8|82668.8|82689.5|82664.5|82694.5|82669.5|82688.9|82663.9|55
1623068110000|2021-06-07 12:15:10|82689.4|82664.4|82689.7|82664.7|82692.8|82667.8|82685.7|82660.7|55
1623068120000|2021-06-07 12:15:20|82689.4|82664.4|82690.3|82665.3|82694.3|82669.3|82689.4|82664.4|53
1623068130000|2021-06-07 12:15:30|82690|82665|82691.6|82666.6|82691.8|82666.8|82687.5|82662.5|46
1623068140000|2021-06-07 12:15:40|82690.7|82665.7|82690.9|82665.9|82691.9|82666.9|82690.4|82665.4|15
1623068150000|2021-06-07 12:15:50|82690.8|82665.8|82687.9|82662.9|82691.6|82666.6|82683.6|82658.6|33
1623068160000|2021-06-07 12:16:00|82686.7|82661.7|82684.3|82659.3|82686.8|82661.8|82682|82657|28
1623068170000|2021-06-07 12:16:10|82683.7|82658.7|82683.7|82658.7|82687.4|82662.4|82682.2|82657.2|46
1623068180000|2021-06-07 12:16:20|82685.8|82660.8|82688.3|82663.3|82688.4|82663.4|82685.7|82660.7|26
1623068190000|2021-06-07 12:16:30|82687.5|82662.5|82685.5|82660.5|82687.5|82662.5|82681.4|82656.4|30
1623068200000|2021-06-07 12:16:40|82684.8|82659.8|82685.3|82660.3|82687.1|82662.1|82684|82659|27
1623068210000|2021-06-07 12:16:50|82685.4|82660.4|82688.6|82663.6|82691.6|82666.6|82684.1|82659.1|38
1623068220000|2021-06-07 12:17:00|82687.4|82662.4|82686.8|82661.8|82690.5|82665.5|82686.6|82661.6|38
1623068230000|2021-06-07 12:17:10|82686.6|82661.6|82693|82668|82694.9|82669.9|82686.6|82661.6|29
1623068240000|2021-06-07 12:17:20|82692.9|82667.9|82687.8|82662.8|82692.9|82667.9|82687.4|82662.4|32
1623068250000|2021-06-07 12:17:30|82687.4|82662.4|82687.2|82662.2|82688.6|82663.6|82686.5|82661.5|16
1623068260000|2021-06-07 12:17:40|82687.5|82662.5|82696.4|82671.4|82696.6|82671.6|82682|82657|48
1623068270000|2021-06-07 12:17:50|82696.3|82671.3|82695.2|82670.2|82698.8|82673.8|82694.5|82669.5|29
1623068280000|2021-06-07 12:18:00|82697|82672|82693.1|82668.1|82697|82672|82691.4|82666.4|42
1623068290000|2021-06-07 12:18:10|82693.2|82668.2|82694.2|82669.2|82703.2|82678.2|82689.5|82664.5|48
1623068300000|2021-06-07 12:18:20|82694.3|82669.3|82692.7|82667.7|82695.5|82670.5|82692.3|82667.3|37
1623068310000|2021-06-07 12:18:30|82692.9|82667.9|82690.2|82665.2|82693.1|82668.1|82688|82663|42
1623068320000|2021-06-07 12:18:40|82688.1|82663.1|82691.6|82666.6|82691.7|82666.7|82687.6|82662.6|43
1623068330000|2021-06-07 12:18:50|82692.1|82667.1|82688.9|82663.9|82692.1|82667.1|82688.7|82663.7|28
1623068340000|2021-06-07 12:19:00|82688.8|82663.8|82685.6|82660.6|82692|82667|82685.5|82660.5|41
1623068350000|2021-06-07 12:19:10|82685.9|82660.9|82690.8|82665.8|82691.7|82666.7|82685.9|82660.9|34
1623068360000|2021-06-07 12:19:20|82692.3|82667.3|82691.5|82666.5|82694.2|82669.2|82690.3|82665.3|23
1623068370000|2021-06-07 12:19:30|82690.6|82665.6|82695.6|82670.6|82695.6|82670.6|82690.4|82665.4|37
1623068380000|2021-06-07 12:19:40|82695.7|82670.7|82695.2|82670.2|82696.7|82671.7|82695.2|82670.2|40
1623068390000|2021-06-07 12:19:50|82695.7|82670.7|82688.5|82663.5|82696.2|82671.2|82686.9|82661.9|58
1623068400000|2021-06-07 12:20:00|82689.5|82664.5|82693.1|82668.1|82694|82669|82689.5|82664.5|45
1623068410000|2021-06-07 12:20:10|82692.8|82667.8|82695|82670|82696.5|82671.5|82692.8|82667.8|35
1623068420000|2021-06-07 12:20:20|82694.7|82669.7|82679.7|82654.7|82695|82670|82678.8|82653.8|56
1623068430000|2021-06-07 12:20:30|82679.9|82654.9|82679.6|82654.6|82680.6|82655.6|82677|82652|52
1623068440000|2021-06-07 12:20:40|82679.4|82654.4|82689.5|82664.5|82691.6|82666.6|82679.4|82654.4|48
1623068450000|2021-06-07 12:20:50|82690|82665|82692.1|82667.1|82692.1|82667.1|82688.8|82663.8|27
1623068460000|2021-06-07 12:21:00|82692|82667|82690.7|82665.7|82692.8|82667.8|82690.7|82665.7|22
1623068470000|2021-06-07 12:21:10|82690.4|82665.4|82692|82667|82692.5|82667.5|82690.3|82665.3|22
1623068480000|2021-06-07 12:21:20|82691.8|82666.8|82692.3|82667.3|82693|82668|82690.1|82665.1|41
1623068490000|2021-06-07 12:21:30|82691.3|82666.3|82693.5|82668.5|82694.7|82669.7|82690.9|82665.9|28
1623068500000|2021-06-07 12:21:40|82693.6|82668.6|82695.4|82670.4|82696.1|82671.1|82693.6|82668.6|28
1623068510000|2021-06-07 12:21:50|82694.6|82669.6|82696.1|82671.1|82703.2|82678.2|82693.7|82668.7|50
1623068520000|2021-06-07 12:22:00|82695.5|82670.5|82698|82673|82700.1|82675.1|82695.5|82670.5|36
1623068530000|2021-06-07 12:22:10|82698.3|82673.3|82701.8|82676.8|82704.3|82679.3|82696.7|82671.7|20
1623068540000|2021-06-07 12:22:20|82711.3|82686.3|82699.7|82674.7|82713.6|82688.6|82699.7|82674.7|46
1623068550000|2021-06-07 12:22:30|82700.3|82675.3|82704.1|82679.1|82704.7|82679.7|82699.1|82674.1|46
1623068560000|2021-06-07 12:22:40|82704|82679|82702.7|82677.7|82704.6|82679.6|82701.7|82676.7|22
1623068570000|2021-06-07 12:22:50|82703|82678|82703.8|82678.8|82704.7|82679.7|82702.6|82677.6|34
1623068580000|2021-06-07 12:23:00|82704.2|82679.2|82691.7|82666.7|82711.7|82686.7|82691.7|82666.7|63
1623068590000|2021-06-07 12:23:10|82694.2|82669.2|82691.8|82666.8|82696.8|82671.8|82691.8|82666.8|40
1623068600000|2021-06-07 12:23:20|82691.9|82666.9|82694|82669|82694.8|82669.8|82691.9|82666.9|26
1623068610000|2021-06-07 12:23:30|82693.9|82668.9|82691.3|82666.3|82694.2|82669.2|82690.9|82665.9|30
1623068620000|2021-06-07 12:23:40|82691.2|82666.2|82701.2|82676.2|82705.2|82680.2|82691.2|82666.2|48
1623068630000|2021-06-07 12:23:50|82701|82676|82694.3|82669.3|82701.6|82676.6|82693.8|82668.8|47
1623068640000|2021-06-07 12:24:00|82694.1|82669.1|82692.4|82667.4|82695.1|82670.1|82690.5|82665.5|47
1623068650000|2021-06-07 12:24:10|82692.3|82667.3|82691.3|82666.3|82693.3|82668.3|82691|82666|30
1623068660000|2021-06-07 12:24:20|82691|82666|82691.5|82666.5|82692|82667|82691|82666|27
1623068670000|2021-06-07 12:24:30|82692.4|82667.4|82692.5|82667.5|82693|82668|82687.8|82662.8|29
1623068680000|2021-06-07 12:24:40|82692.2|82667.2|82695.2|82670.2|82695.2|82670.2|82690.9|82665.9|35
1623068690000|2021-06-07 12:24:50|82695.3|82670.3|82698.2|82673.2|82699.5|82674.5|82691.6|82666.6|50
1623068700000|2021-06-07 12:25:00|82698.4|82673.4|82698|82673|82701.9|82676.9|82696.2|82671.2|57
1623068710000|2021-06-07 12:25:10|82698.6|82673.6|82695.3|82670.3|82699.3|82674.3|82693.3|82668.3|34
1623068720000|2021-06-07 12:25:20|82695.5|82670.5|82699.9|82674.9|82700.4|82675.4|82694|82669|58
1623068730000|2021-06-07 12:25:30|82699.7|82674.7|82696.1|82671.1|82700.5|82675.5|82695.8|82670.8|26
1623068740000|2021-06-07 12:25:40|82695.9|82670.9|82699.1|82674.1|82699.1|82674.1|82695|82670|26
1623068750000|2021-06-07 12:25:50|82699.3|82674.3|82687|82662|82699.3|82674.3|82686.6|82661.6|53
1623068760000|2021-06-07 12:26:00|82687.2|82662.2|82692.9|82667.9|82694|82669|82686.9|82661.9|45
1623068770000|2021-06-07 12:26:10|82692.8|82667.8|82690.4|82665.4|82693.6|82668.6|82688.1|82663.1|44
1623068780000|2021-06-07 12:26:20|82690.7|82665.7|82690.5|82665.5|82690.7|82665.7|82689.6|82664.6|20
1623068790000|2021-06-07 12:26:30|82690.6|82665.6|82690.6|82665.6|82691.6|82666.6|82690.3|82665.3|25
1623068800000|2021-06-07 12:26:40|82690.8|82665.8|82691.4|82666.4|82692|82667|82690.5|82665.5|27
1623068810000|2021-06-07 12:26:50|82691.7|82666.7|82688.2|82663.2|82692.1|82667.1|82688.2|82663.2|31
1623068820000|2021-06-07 12:27:00|82688.4|82663.4|82687.9|82662.9|82688.7|82663.7|82685.8|82660.8|36
1623068830000|2021-06-07 12:27:10|82687.3|82662.3|82680.9|82655.9|82688.6|82663.6|82680.8|82655.8|37
1623068840000|2021-06-07 12:27:20|82681|82656|82686.8|82661.8|82687.1|82662.1|82680.7|82655.7|37
1623068850000|2021-06-07 12:27:30|82686.6|82661.6|82683.4|82658.4|82687.5|82662.5|82682.6|82657.6|43
1623068860000|2021-06-07 12:27:40|82683.3|82658.3|82684.1|82659.1|82684.4|82659.4|82683.1|82658.1|33
1623068870000|2021-06-07 12:27:50|82684.3|82659.3|82684.1|82659.1|82684.5|82659.5|82683.1|82658.1|25
1623068880000|2021-06-07 12:28:00|82684|82659|82681.7|82656.7|82686|82661|82681.6|82656.6|38
1623068890000|2021-06-07 12:28:10|82681.8|82656.8|82679.3|82654.3|82682.4|82657.4|82678.9|82653.9|46
1623068900000|2021-06-07 12:28:20|82679.5|82654.5|82679.6|82654.6|82679.9|82654.9|82678.5|82653.5|33
1623068910000|2021-06-07 12:28:30|82679.9|82654.9|82675.8|82650.8|82680.2|82655.2|82675.8|82650.8|40
1623068920000|2021-06-07 12:28:40|82675.9|82650.9|82674.1|82649.1|82676.2|82651.2|82673.5|82648.5|33
1623068930000|2021-06-07 12:28:50|82674|82649|82673.6|82648.6|82674.2|82649.2|82672.3|82647.3|21
1623068940000|2021-06-07 12:29:00|82673.8|82648.8|82674.2|82649.2|82674.9|82649.9|82673.8|82648.8|23
1623068950000|2021-06-07 12:29:10|82674.3|82649.3|82661|82636|82674.7|82649.7|82661|82636|40
1623068960000|2021-06-07 12:29:20|82661.6|82636.6|82655.6|82630.6|82662.3|82637.3|82655.6|82630.6|41
1623068970000|2021-06-07 12:29:30|82656.3|82631.3|82658.4|82633.4|82659.3|82634.3|82655.1|82630.1|40
1623068980000|2021-06-07 12:29:40|82658.7|82633.7|82651.1|82626.1|82658.7|82633.7|82647.4|82622.4|49
1623068990000|2021-06-07 12:29:50|82652.2|82627.2|82650.9|82625.9|82655.3|82630.3|82650.2|82625.2|35
1623069000000|2021-06-07 12:30:00|82650.3|82625.3|82638.3|82613.3|82651.1|82626.1|82638.3|82613.3|61
1623069010000|2021-06-07 12:30:10|82637.3|82612.3|82645|82620|82652.8|82621.8|82635.8|82601.6|61
1623069020000|2021-06-07 12:30:20|82644.9|82619.9|82641.5|82616.5|82644.9|82619.9|82641.4|82616.4|50
1623069030000|2021-06-07 12:30:30|82641.7|82616.7|82658|82633|82658.2|82633.2|82641|82616|47
1623069040000|2021-06-07 12:30:40|82657.5|82632.5|82653.2|82628.2|82659.1|82634.1|82653|82628|38
1623069050000|2021-06-07 12:30:50|82652.8|82627.8|82648.9|82623.9|82655.3|82630.3|82646.7|82621.7|51
1623069060000|2021-06-07 12:31:00|82648.7|82623.7|82654.7|82629.7|82657.2|82632.2|82648.6|82623.6|51
1623069070000|2021-06-07 12:31:10|82654.8|82629.8|82666.7|82641.7|82675.4|82650.4|82654.8|82629.8|67
1623069080000|2021-06-07 12:31:20|82668.3|82643.3|82667|82642|82674.9|82649.9|82666.9|82641.9|65
1623069090000|2021-06-07 12:31:30|82667.3|82642.3|82666.8|82641.8|82675.2|82650.2|82666.1|82641.1|58
1623069100000|2021-06-07 12:31:40|82666.4|82641.4|82670.5|82645.5|82670.5|82645.5|82665.8|82640.8|24
1623069110000|2021-06-07 12:31:50|82667.3|82642.3|82673.9|82648.9|82675.5|82650.5|82665.9|82640.9|50
1623069120000|2021-06-07 12:32:00|82673.8|82648.8|82668|82643|82675.2|82650.2|82666.3|82641.3|45
1623069130000|2021-06-07 12:32:10|82667.4|82642.4|82655.8|82630.8|82667.7|82642.7|82653.3|82628.3|57
1623069140000|2021-06-07 12:32:20|82655.5|82630.5|82655.9|82630.9|82656.7|82631.7|82655.3|82630.3|43
1623069150000|2021-06-07 12:32:30|82656|82631|82659.4|82634.4|82666.1|82641.1|82654.1|82629.1|55
1623069160000|2021-06-07 12:32:40|82657.9|82632.9|82659.7|82634.7|82663.4|82638.4|82654.2|82629.2|55
1623069170000|2021-06-07 12:32:50|82660.5|82635.5|82660.9|82635.9|82661.5|82636.5|82660.4|82635.4|39
1623069180000|2021-06-07 12:33:00|82660.8|82635.8|82660.6|82635.6|82661.4|82636.4|82656.5|82631.5|53
1623069190000|2021-06-07 12:33:10|82660.1|82635.1|82648.5|82623.5|82660.6|82635.6|82648.1|82623.1|51
1623069200000|2021-06-07 12:33:20|82648.1|82623.1|82648.3|82623.3|82651.4|82626.4|82644.5|82619.5|53
1623069210000|2021-06-07 12:33:30|82648.5|82623.5|82666.9|82641.9|82667|82642|82647.1|82622.1|68
1623069220000|2021-06-07 12:33:40|82666.6|82641.6|82651.1|82626.1|82667.6|82642.6|82651.1|82626.1|66
1623069230000|2021-06-07 12:33:50|82652.6|82627.6|82656.2|82631.2|82657.4|82632.4|82650.9|82625.9|42
1623069240000|2021-06-07 12:34:00|82656|82631|82660.7|82635.7|82661.5|82636.5|82656|82631|37
1623069250000|2021-06-07 12:34:10|82660.5|82635.5|82660.6|82635.6|82661.2|82636.2|82659.8|82634.8|33
1623069260000|2021-06-07 12:34:20|82660.7|82635.7|82666.7|82641.7|82667.1|82642.1|82660|82635|37
1623069270000|2021-06-07 12:34:30|82667|82642|82669.4|82644.4|82669.6|82644.6|82666.3|82641.3|15
1623069280000|2021-06-07 12:34:40|82668.2|82643.2|82667.9|82642.9|82669.8|82644.8|82667.2|82642.2|23
1623069290000|2021-06-07 12:34:50|82667.6|82642.6|82668.4|82643.4|82668.9|82643.9|82667.1|82642.1|10
1623069300000|2021-06-07 12:35:00|82667.9|82642.9|82655.8|82630.8|82670.4|82645.4|82655.5|82630.5|47
1623069310000|2021-06-07 12:35:10|82655.9|82630.9|82656.1|82631.1|82657.5|82632.5|82653.6|82628.6|29
1623069320000|2021-06-07 12:35:20|82656.3|82631.3|82652.1|82627.1|82660|82635|82652|82627|51
1623069330000|2021-06-07 12:35:30|82651.1|82626.1|82644.6|82619.6|82651.2|82626.2|82643.3|82618.3|58
1623069340000|2021-06-07 12:35:40|82644.7|82619.7|82635.1|82610.1|82647.1|82622.1|82635.1|82610.1|35
1623069350000|2021-06-07 12:35:50|82635.4|82610.4|82642.6|82617.6|82642.7|82617.7|82635.4|82610.4|47
1623069360000|2021-06-07 12:36:00|82643.5|82618.5|82652.7|82627.7|82653|82628|82643.5|82618.5|45
1623069370000|2021-06-07 12:36:10|82652.4|82627.4|82646.3|82621.3|82653|82628|82645.8|82620.8|44
1623069380000|2021-06-07 12:36:20|82646.6|82621.6|82639|82614|82651.7|82621.7|82636.9|82601.5|47
1623069390000|2021-06-07 12:36:30|82639.4|82614.4|82647.3|82622.3|82648|82623|82637.6|82612.6|47
1623069400000|2021-06-07 12:36:40|82647.1|82622.1|82654.9|82629.9|82655.2|82630.2|82646.9|82621.9|39
1623069410000|2021-06-07 12:36:50|82655.1|82630.1|82653.3|82628.3|82655.7|82630.7|82651.9|82626.9|44
1623069420000|2021-06-07 12:37:00|82653.6|82628.6|82647.4|82622.4|82654.6|82629.6|82647.4|82622.4|43
1623069430000|2021-06-07 12:37:10|82647.7|82622.7|82647.4|82622.4|82648.5|82623.5|82647.2|82622.2|35
1623069440000|2021-06-07 12:37:20|82647.3|82622.3|82646.9|82621.9|82651.7|82626.7|82643.8|82618.8|40
1623069450000|2021-06-07 12:37:30|82646.8|82621.8|82635.7|82610.7|82646.8|82621.8|82634.6|82609.6|57
1623069460000|2021-06-07 12:37:40|82635.4|82610.4|82645.6|82620.6|82646|82621|82635.4|82610.4|49
1623069470000|2021-06-07 12:37:50|82645.5|82620.5|82634.8|82609.8|82645.5|82620.5|82633.2|82608.2|50
1623069480000|2021-06-07 12:38:00|82635.7|82610.7|82636.7|82611.7|82638|82613|82635.4|82610.4|48
1623069490000|2021-06-07 12:38:10|82636.4|82611.4|82641.9|82616.9|82642.2|82617.2|82636.2|82611.2|38
1623069500000|2021-06-07 12:38:20|82641.6|82616.6|82641.1|82616.1|82642.5|82617.5|82640.2|82615.2|31
1623069510000|2021-06-07 12:38:30|82641.2|82616.2|82640.7|82615.7|82642.2|82617.2|82639.6|82614.6|24
1623069520000|2021-06-07 12:38:40|82640.6|82615.6|82635.7|82610.7|82641|82616|82633.9|82608.9|51
1623069530000|2021-06-07 12:38:50|82635.2|82610.2|82638.5|82613.5|82642.2|82617.2|82634.9|82609.9|47
1623069540000|2021-06-07 12:39:00|82638|82613|82640.1|82615.1|82640.9|82615.9|82637.3|82612.3|49
1623069550000|2021-06-07 12:39:10|82639.9|82614.9|82640.1|82615.1|82640.4|82615.4|82639.2|82614.2|28
1623069560000|2021-06-07 12:39:20|82640.8|82615.8|82642.3|82617.3|82642.8|82617.8|82640.5|82615.5|23
1623069570000|2021-06-07 12:39:30|82642.4|82617.4|82638.4|82613.4|82642.4|82617.4|82633.9|82608.9|58
1623069580000|2021-06-07 12:39:40|82638.9|82613.9|82639.7|82614.7|82641.5|82616.5|82637.8|82612.8|41
1623069590000|2021-06-07 12:39:50|82639.9|82614.9|82634.3|82609.3|82640.6|82615.6|82633.7|82608.7|44
1623069600000|2021-06-07 12:40:00|82634.1|82609.1|82637|82612|82637|82612|82633.5|82608.5|39
1623069610000|2021-06-07 12:40:10|82636.4|82611.4|82638.8|82613.8|82641.4|82616.4|82634|82609|50
1623069620000|2021-06-07 12:40:20|82638.9|82613.9|82637.9|82612.9|82639.5|82614.5|82637.1|82612.1|35
1623069630000|2021-06-07 12:40:30|82638|82613|82637.1|82612.1|82640.3|82615.3|82636.1|82611.1|39
1623069640000|2021-06-07 12:40:40|82637.3|82612.3|82640.5|82615.5|82641.7|82616.7|82636|82611|35
1623069650000|2021-06-07 12:40:50|82640.2|82615.2|82642.7|82617.7|82642.8|82617.8|82639.1|82614.1|34
1623069660000|2021-06-07 12:41:00|82642.1|82617.1|82640.1|82615.1|82642.1|82617.1|82637.7|82612.7|50
1623069670000|2021-06-07 12:41:10|82639.9|82614.9|82639.5|82614.5|82642|82617|82639.2|82614.2|36
1623069680000|2021-06-07 12:41:20|82639.6|82614.6|82636.8|82611.8|82640|82615|82636|82611|34
1623069690000|2021-06-07 12:41:30|82637|82612|82638|82613|82642.4|82617.4|82637|82612|54
1623069700000|2021-06-07 12:41:40|82637.8|82612.8|82649.5|82624.5|82649.5|82624.5|82636.2|82611.2|40
1623069710000|2021-06-07 12:41:50|82649.2|82624.2|82652.8|82627.8|82653.3|82628.3|82649|82624|37
1623069720000|2021-06-07 12:42:00|82652.3|82627.3|82653.5|82628.5|82653.5|82628.5|82651.6|82626.6|22
1623069730000|2021-06-07 12:42:10|82653.1|82628.1|82651.1|82626.1|82653.4|82628.4|82651|82626|19
1623069740000|2021-06-07 12:42:20|82651.2|82626.2|82648.6|82623.6|82651.5|82626.5|82648.5|82623.5|28
1623069750000|2021-06-07 12:42:30|82648.7|82623.7|82655|82630|82656.2|82631.2|82648.3|82623.3|26
1623069760000|2021-06-07 12:42:40|82654.9|82629.9|82655.4|82630.4|82655.9|82630.9|82654.1|82629.1|30
1623069770000|2021-06-07 12:42:50|82655.6|82630.6|82652.5|82627.5|82656|82631|82652.1|82627.1|28
1623069780000|2021-06-07 12:43:00|82652.6|82627.6|82655|82630|82656.1|82631.1|82651.9|82626.9|42
1623069790000|2021-06-07 12:43:10|82654.9|82629.9|82658.9|82633.9|82661.3|82636.3|82654.4|82629.4|44
1623069800000|2021-06-07 12:43:20|82658|82633|82657.6|82632.6|82661.3|82636.3|82657.5|82632.5|42
1623069810000|2021-06-07 12:43:30|82657.7|82632.7|82681.9|82631.9|82682.6|82644.1|82657|82631.7|40
1623069820000|2021-06-07 12:43:40|82682.2|82632.2|82665.7|82640.7|82682.2|82644.2|82659|82631.8|56
1623069830000|2021-06-07 12:43:50|82665.3|82640.3|82664.6|82639.6|82665.3|82640.3|82663.3|82638.3|36
1623069840000|2021-06-07 12:44:00|82664|82639|82664.5|82639.5|82665.1|82640.1|82661.4|82636.4|47
1623069850000|2021-06-07 12:44:10|82664.3|82639.3|82666.5|82641.5|82666.6|82641.6|82663.3|82638.3|42
1623069860000|2021-06-07 12:44:20|82666.6|82641.6|82667.2|82642.2|82667.8|82642.8|82663.1|82638.1|57
1623069870000|2021-06-07 12:44:30|82666.9|82641.9|82662.5|82637.5|82666.9|82641.9|82659.8|82634.8|43
1623069880000|2021-06-07 12:44:40|82663|82638|82667.4|82642.4|82669.2|82644.2|82662.3|82637.3|45
1623069890000|2021-06-07 12:44:50|82668.1|82643.1|82666.8|82641.8|82670.9|82645.9|82666.8|82641.8|41
1623069900000|2021-06-07 12:45:00|82666.7|82641.7|82654.2|82629.2|82666.7|82641.7|82649|82624|59
1623069910000|2021-06-07 12:45:10|82652.7|82627.7|82654.1|82629.1|82654.8|82629.8|82651.9|82626.9|30
1623069920000|2021-06-07 12:45:20|82654|82629|82658.2|82633.2|82658.3|82633.3|82653.4|82628.4|43
1623069930000|2021-06-07 12:45:30|82659.1|82634.1|82656.1|82631.1|82659.2|82634.2|82656.1|82631.1|29
1623069940000|2021-06-07 12:45:40|82656|82631|82652.4|82627.4|82656|82631|82651|82626|38
1623069950000|2021-06-07 12:45:50|82651.8|82626.8|82654.4|82629.4|82667.7|82630.7|82651.2|82616.9|52
1623069960000|2021-06-07 12:46:00|82653.7|82628.7|82656.2|82631.2|82670.7|82631.3|82653.1|82617|42
1623069970000|2021-06-07 12:46:10|82657.1|82632.1|82655.2|82630.2|82657.5|82632.5|82654.6|82629.6|40
1623069980000|2021-06-07 12:46:20|82654.9|82629.9|82660.6|82635.6|82661|82636|82654.9|82629.9|46
1623069990000|2021-06-07 12:46:30|82661.3|82636.3|82665.3|82640.3|82670.1|82645.1|82661.3|82636.3|59
1623070000000|2021-06-07 12:46:40|82665.1|82640.1|82671.1|82646.1|82672.6|82647.6|82662.8|82637.8|46
1623070010000|2021-06-07 12:46:50|82671|82646|82669.4|82644.4|82671.3|82646.3|82667.4|82642.4|49
1623070020000|2021-06-07 12:47:00|82668.9|82643.9|82673.7|82648.7|82674.7|82649.7|82668.9|82643.9|35
1623070030000|2021-06-07 12:47:10|82673.6|82648.6|82675.2|82650.2|82676.9|82651.9|82673.6|82648.6|41
1623070040000|2021-06-07 12:47:20|82675.1|82650.1|82672.5|82647.5|82675.8|82650.8|82671.3|82646.3|47
1623070050000|2021-06-07 12:47:30|82672.7|82647.7|82670.2|82645.2|82673.4|82648.4|82669.2|82644.2|48
1623070060000|2021-06-07 12:47:40|82670.6|82645.6|82673.7|82648.7|82673.7|82648.7|82669.9|82644.9|37
1623070070000|2021-06-07 12:47:50|82672.9|82647.9|82677.9|82652.9|82678.5|82653.5|82671.8|82646.8|56
1623070080000|2021-06-07 12:48:00|82677.4|82652.4|82669.5|82644.5|82678.8|82653.8|82669.5|82644.5|59
1623070090000|2021-06-07 12:48:10|82669.1|82644.1|82674.8|82649.8|82676.7|82651.7|82668.2|82643.2|64
1623070100000|2021-06-07 12:48:20|82676.8|82651.8|82686.3|82661.3|82688.7|82663.7|82674.1|82649.1|61
1623070110000|2021-06-07 12:48:30|82687.8|82662.8|82685.7|82660.7|82690.6|82665.6|82684.5|82659.5|57
1623070120000|2021-06-07 12:48:40|82685.4|82660.4|82684.2|82659.2|82689.1|82664.1|82682.4|82657.4|57
1623070130000|2021-06-07 12:48:50|82684.1|82659.1|82681|82656|82686.7|82661.7|82679.2|82654.2|55
1623070140000|2021-06-07 12:49:00|82680.7|82655.7|82682.7|82657.7|82683.4|82658.4|82676.5|82651.5|58
1623070150000|2021-06-07 12:49:10|82682.2|82657.2|82679.3|82654.3|82683.1|82658.1|82672.5|82647.5|52
1623070160000|2021-06-07 12:49:20|82679.6|82654.6|82676.8|82651.8|82681.9|82656.9|82675.1|82650.1|50
1623070170000|2021-06-07 12:49:30|82676.1|82651.1|82673.6|82648.6|82678.4|82653.4|82668.8|82643.8|51
1623070180000|2021-06-07 12:49:40|82672.6|82647.6|82674.5|82649.5|82675.1|82650.1|82672.5|82647.5|27
1623070190000|2021-06-07 12:49:50|82674.6|82649.6|82672.6|82647.6|82674.9|82649.9|82672.2|82647.2|28
1623070200000|2021-06-07 12:50:00|82672.3|82647.3|82669.3|82644.3|82679.9|82654.9|82669.2|82644.2|70
1623070210000|2021-06-07 12:50:10|82669.4|82644.4|82678.4|82653.4|82683.5|82658.5|82669.4|82644.4|58
1623070220000|2021-06-07 12:50:20|82679|82654|82672.5|82647.5|82680|82655|82669.8|82644.8|65
1623070230000|2021-06-07 12:50:30|82671.2|82646.2|82665.9|82640.9|82672.5|82647.5|82664.4|82639.4|46
1623070240000|2021-06-07 12:50:40|82665.6|82640.6|82671.2|82646.2|82680.1|82647.1|82658.8|82628.7|66
1623070250000|2021-06-07 12:50:50|82668.4|82643.4|82672.6|82647.6|82673|82648|82666.5|82641.5|45
1623070260000|2021-06-07 12:51:00|82671.5|82646.5|82682.8|82632.8|82683.5|82649.2|82664.4|82627.6|55
1623070270000|2021-06-07 12:51:10|82682.5|82632.5|82663.5|82638.5|82684.1|82645.2|82662.5|82632.2|57
1623070280000|2021-06-07 12:51:20|82665.6|82640.6|82665.4|82615.4|82674.9|82641.1|82649.4|82612.2|67
1623070290000|2021-06-07 12:51:30|82665.5|82615.5|82662.1|82612.1|82666.6|82616.6|82660.8|82610.8|51
1623070300000|2021-06-07 12:51:40|82662.3|82612.3|82635|82610|82662.6|82612.6|82635|82599.6|53
1623070310000|2021-06-07 12:51:50|82635.3|82610.3|82639.3|82614.3|82655.3|82617.7|82635.3|82603.8|50
1623070320000|2021-06-07 12:52:00|82639.8|82614.8|82635.3|82610.3|82650.5|82616.3|82635.3|82598.5|41
1623070330000|2021-06-07 12:52:10|82636.1|82611.1|82629|82604|82637.3|82612.3|82629|82604|40
1623070340000|2021-06-07 12:52:20|82629.6|82604.6|82625.6|82600.6|82640.2|82605.2|82624.3|82588.2|54
1623070350000|2021-06-07 12:52:30|82625.5|82600.5|82631|82606|82631|82606|82624.4|82599.4|52
1623070360000|2021-06-07 12:52:40|82631.6|82606.6|82636|82611|82636.1|82611.1|82630.4|82605.4|48
1623070370000|2021-06-07 12:52:50|82635.9|82610.9|82632.9|82607.9|82636.4|82611.4|82632.9|82607.9|36
1623070380000|2021-06-07 12:53:00|82633|82608|82631.8|82606.8|82633.2|82608.2|82629.4|82604.4|54
1623070390000|2021-06-07 12:53:10|82632|82607|82631.3|82606.3|82632.2|82607.2|82630.5|82605.5|16
1623070400000|2021-06-07 12:53:20|82631.4|82606.4|82631.7|82606.7|82631.8|82606.8|82629.5|82604.5|25
1623070410000|2021-06-07 12:53:30|82631.6|82606.6|82633.9|82608.9|82635|82610|82630.1|82605.1|45
1623070420000|2021-06-07 12:53:40|82633.5|82608.5|82625|82600|82633.8|82608.8|82625|82600|40
1623070430000|2021-06-07 12:53:50|82625.1|82600.1|82622.7|82597.7|82635.7|82601.1|82620|82584.4|41
1623070440000|2021-06-07 12:54:00|82623.1|82598.1|82619.8|82594.8|82625.3|82600.3|82619.8|82594.8|55
1623070450000|2021-06-07 12:54:10|82619.9|82594.9|82616.7|82591.7|82623.3|82598.3|82616.2|82591.2|67
1623070460000|2021-06-07 12:54:20|82616.8|82591.8|82616.2|82591.2|82617.6|82592.6|82615.9|82590.9|40
1623070470000|2021-06-07 12:54:30|82616|82591|82618.8|82593.8|82619.2|82594.2|82616|82591|39
1623070480000|2021-06-07 12:54:40|82619.1|82594.1|82620.5|82595.5|82620.5|82595.5|82617.6|82592.6|50
1623070490000|2021-06-07 12:54:50|82618.3|82593.3|82615.7|82590.7|82620|82595|82613.8|82588.8|51
1623070500000|2021-06-07 12:55:00|82615.8|82590.8|82615.1|82590.1|82616.8|82591.8|82613.2|82588.2|58
1623070510000|2021-06-07 12:55:10|82615|82590|82615.2|82590.2|82618.9|82593.9|82614.5|82589.5|41
1623070520000|2021-06-07 12:55:20|82615.5|82590.5|82616|82591|82617.3|82592.3|82615.4|82590.4|21
1623070530000|2021-06-07 12:55:30|82615.9|82590.9|82617|82592|82619.5|82594.5|82615|82590|41
1623070540000|2021-06-07 12:55:40|82616.8|82591.8|82623.1|82598.1|82624.3|82599.3|82616.8|82591.8|51
1623070550000|2021-06-07 12:55:50|82623|82598|82621.6|82596.6|82623.4|82598.4|82621.5|82596.5|33
1623070560000|2021-06-07 12:56:00|82625.7|82600.7|82634.9|82609.9|82635.9|82610.9|82625.7|82600.7|64
1623070570000|2021-06-07 12:56:10|82634.7|82609.7|82627|82602|82635.3|82610.3|82627|82602|49
1623070580000|2021-06-07 12:56:20|82627.8|82602.8|82626.3|82601.3|82628.3|82603.3|82624.3|82599.3|46
1623070590000|2021-06-07 12:56:30|82626|82601|82630|82605|82630.8|82605.8|82626|82601|47
1623070600000|2021-06-07 12:56:40|82629.4|82604.4|82629.1|82604.1|82630.1|82605.1|82628.9|82603.9|35
1623070610000|2021-06-07 12:56:50|82629|82604|82629.4|82604.4|82630.3|82605.3|82628.8|82603.8|26
1623070620000|2021-06-07 12:57:00|82629.2|82604.2|82636.3|82611.3|82636.3|82611.3|82629.2|82604.2|29
1623070630000|2021-06-07 12:57:10|82635.1|82610.1|82633.2|82608.2|82635.1|82610.1|82632.2|82607.2|33
1623070640000|2021-06-07 12:57:20|82632.9|82607.9|82633.9|82608.9|82635.1|82610.1|82632.7|82607.7|33
1623070650000|2021-06-07 12:57:30|82634.2|82609.2|82651.1|82601.1|82653.2|82615.3|82633.6|82600.9|40
1623070660000|2021-06-07 12:57:40|82652.6|82602.6|82653.3|82603.3|82653.7|82603.7|82652.6|82602.6|27
1623070670000|2021-06-07 12:57:50|82653.2|82603.2|82649.3|82599.3|82653.2|82603.2|82649|82599|35
1623070680000|2021-06-07 12:58:00|82649|82599|82638|82613|82649.3|82613|82634.2|82596.5|32
1623070690000|2021-06-07 12:58:10|82639.1|82614.1|82654.5|82604.5|82654.5|82615.5|82636.2|82598.1|58
1623070700000|2021-06-07 12:58:20|82654.6|82604.6|82638.5|82613.5|82654.6|82616.6|82636.1|82604.2|54
1623070710000|2021-06-07 12:58:30|82638.6|82613.6|82631.2|82606.2|82639.1|82614.1|82630.2|82605.2|51
1623070720000|2021-06-07 12:58:40|82631.6|82606.6|82631.5|82606.5|82631.9|82606.9|82628.3|82603.3|34
1623070730000|2021-06-07 12:58:50|82631.3|82606.3|82633.7|82608.7|82633.8|82608.8|82631.3|82606.3|35
1623070740000|2021-06-07 12:59:00|82633.8|82608.8|82649.2|82599.2|82650|82611.4|82632.7|82597.2|32
1623070750000|2021-06-07 12:59:10|82649.3|82599.3|82635.3|82610.3|82650.9|82610.8|82632.4|82598.4|47
1623070760000|2021-06-07 12:59:20|82635.1|82610.1|82638.6|82613.6|82638.7|82613.7|82634.5|82609.5|37
1623070770000|2021-06-07 12:59:30|82639.5|82614.5|82641.5|82616.5|82641.8|82616.8|82638.4|82613.4|46
1623070780000|2021-06-07 12:59:40|82641.1|82616.1|82640.5|82615.5|82642.9|82617.9|82640.1|82615.1|53
1623070790000|2021-06-07 12:59:50|82640|82615|82638.8|82613.8|82640.4|82615.4|82634.7|82609.7|55
1623070800000|2021-06-07 13:00:00|82638.6|82613.6|82653.7|82603.7|82653.7|82617.1|82638.3|82598.9|58
1623070810000|2021-06-07 13:00:10|82653.6|82603.6|82645.2|82620.2|82653.6|82620.3|82641.3|82603.6|53
1623070820000|2021-06-07 13:00:20|82644.2|82619.2|82640.1|82615.1|82655.1|82619.2|82638.4|82603.2|57
1623070830000|2021-06-07 13:00:30|82640.2|82615.2|82645.9|82620.9|82646.1|82621.1|82640.2|82615.2|40
1623070840000|2021-06-07 13:00:40|82644.9|82619.9|82641.4|82616.4|82645.5|82620.5|82640|82615|45
1623070850000|2021-06-07 13:00:50|82641.2|82616.2|82642.3|82617.3|82643.4|82618.4|82640.8|82615.8|45
1623070860000|2021-06-07 13:01:00|82642.2|82617.2|82638.7|82613.7|82643.5|82618.5|82633|82608|58
1623070870000|2021-06-07 13:01:10|82638.4|82613.4|82634.8|82609.8|82640|82615|82633.9|82608.9|51
1623070880000|2021-06-07 13:01:20|82637.1|82612.1|82641.8|82616.8|82657.8|82619.7|82637.1|82607.6|56
1623070890000|2021-06-07 13:01:30|82641.2|82616.2|82643.1|82618.1|82645.8|82620.8|82641.2|82616.2|43
1623070900000|2021-06-07 13:01:40|82643.2|82618.2|82642.8|82617.8|82643.6|82618.6|82641.1|82616.1|42
1623070910000|2021-06-07 13:01:50|82643.7|82618.7|82643.2|82618.2|82644.5|82619.5|82642.7|82617.7|42
1623070920000|2021-06-07 13:02:00|82643.1|82618.1|82643.3|82618.3|82644.3|82619.3|82642.8|82617.8|46
1623070930000|2021-06-07 13:02:10|82643.6|82618.6|82646.6|82621.6|82648.9|82623.9|82642.5|82617.5|52
1623070940000|2021-06-07 13:02:20|82646.5|82621.5|82646.5|82621.5|82649|82624|82643.6|82618.6|45
1623070950000|2021-06-07 13:02:30|82646.9|82621.9|82648.7|82623.7|82650.1|82625.1|82642.7|82617.7|61
1623070960000|2021-06-07 13:02:40|82647.9|82622.9|82647.4|82622.4|82650.5|82625.5|82647.1|82622.1|48
1623070970000|2021-06-07 13:02:50|82647|82622|82650.5|82625.5|82651.8|82626.8|82647|82622|41
1623070980000|2021-06-07 13:03:00|82650.9|82625.9|82654.7|82629.7|82655.3|82630.3|82650.4|82625.4|30
1623070990000|2021-06-07 13:03:10|82654.3|82629.3|82651.2|82626.2|82654.3|82629.3|82649.5|82624.5|43
1623071000000|2021-06-07 13:03:20|82651|82626|82654|82629|82655.2|82630.2|82651|82626|37
1623071010000|2021-06-07 13:03:30|82653.8|82628.8|82650|82625|82655|82630|82649.7|82624.7|50
1623071020000|2021-06-07 13:03:40|82649.9|82624.9|82648.7|82623.7|82654.6|82629.6|82647|82622|51
1623071030000|2021-06-07 13:03:50|82648.2|82623.2|82654|82629|82654.9|82629.9|82645|82620|52
1623071040000|2021-06-07 13:04:00|82653.6|82628.6|82651.1|82626.1|82653.7|82628.7|82651.1|82626.1|43
1623071050000|2021-06-07 13:04:10|82651.3|82626.3|82654.7|82629.7|82655.1|82630.1|82650.8|82625.8|37
1623071060000|2021-06-07 13:04:20|82655.1|82630.1|82654.3|82629.3|82656|82631|82653.7|82628.7|41
1623071070000|2021-06-07 13:04:30|82653.6|82628.6|82659.3|82634.3|82660.8|82635.8|82653|82628|35
1623071080000|2021-06-07 13:04:40|82658.4|82633.4|82657.8|82632.8|82659|82634|82656.7|82631.7|50
1623071090000|2021-06-07 13:04:50|82657.9|82632.9|82653|82628|82657.9|82632.9|82651|82626|45
1623071100000|2021-06-07 13:05:00|82651.9|82626.9|82643.7|82618.7|82653.9|82628.9|82643.5|82618.5|57
1623071110000|2021-06-07 13:05:10|82643|82618|82654.7|82629.7|82654.7|82629.7|82643|82618|41
1623071120000|2021-06-07 13:05:20|82653.4|82628.4|82656|82631|82656.4|82631.4|82652|82627|49
1623071130000|2021-06-07 13:05:30|82655.7|82630.7|82656.3|82631.3|82656.8|82631.8|82654|82629|45
1623071140000|2021-06-07 13:05:40|82655.8|82630.8|82654.6|82629.6|82656.6|82631.6|82653.7|82628.7|33
1623071150000|2021-06-07 13:05:50|82654.7|82629.7|82657.3|82632.3|82658.1|82633.1|82653.4|82628.4|33
1623071160000|2021-06-07 13:06:00|82657.2|82632.2|82653.1|82628.1|82657.9|82632.9|82651.6|82626.6|35
1623071170000|2021-06-07 13:06:10|82652.6|82627.6|82656.1|82631.1|82656.1|82631.1|82652.5|82627.5|37
1623071180000|2021-06-07 13:06:20|82656.6|82631.6|82656.7|82631.7|82658.6|82633.6|82656.1|82631.1|35
1623071190000|2021-06-07 13:06:30|82657.2|82632.2|82657.5|82632.5|82659.5|82634.5|82655|82630|42
1623071200000|2021-06-07 13:06:40|82657.6|82632.6|82658|82633|82659.5|82634.5|82657.6|82632.6|25
1623071210000|2021-06-07 13:06:50|82658.4|82633.4|82657.4|82632.4|82661.2|82636.2|82657.4|82632.4|31
1623071220000|2021-06-07 13:07:00|82657.3|82632.3|82653.8|82628.8|82657.7|82632.7|82653.3|82628.3|43
1623071230000|2021-06-07 13:07:10|82653.6|82628.6|82653.8|82628.8|82656.2|82631.2|82652.9|82627.9|40
1623071240000|2021-06-07 13:07:20|82654|82629|82649.1|82624.1|82655.7|82630.7|82644.8|82619.8|43
1623071250000|2021-06-07 13:07:30|82650.1|82625.1|82642.1|82617.1|82658.4|82625.1|82640.5|82608.4|44
1623071260000|2021-06-07 13:07:40|82642.3|82617.3|82641.9|82616.9|82643.4|82618.4|82640.4|82615.4|42
1623071270000|2021-06-07 13:07:50|82641.8|82616.8|82647.4|82622.4|82648.7|82623.7|82640.2|82615.2|56
1623071280000|2021-06-07 13:08:00|82647.6|82622.6|82653.5|82628.5|82653.5|82628.5|82644.5|82619.5|40
1623071290000|2021-06-07 13:08:10|82653.8|82628.8|82650.2|82625.2|82654.7|82629.7|82649.8|82624.8|33
1623071300000|2021-06-07 13:08:20|82650.3|82625.3|82643|82618|82652|82627|82643|82618|32
1623071310000|2021-06-07 13:08:30|82643.8|82618.8|82643.6|82618.6|82644.3|82619.3|82639.1|82614.1|44
1623071320000|2021-06-07 13:08:40|82643.2|82618.2|82647.6|82622.6|82659.8|82623.9|82643.2|82608.4|45
1623071330000|2021-06-07 13:08:50|82647.1|82622.1|82647.6|82622.6|82647.8|82622.8|82646.9|82621.9|21
1623071340000|2021-06-07 13:09:00|82648|82623|82647.6|82622.6|82650.4|82625.4|82646.8|82621.8|43
1623071350000|2021-06-07 13:09:10|82648.9|82623.9|82648.5|82623.5|82651.4|82626.4|82647.9|82622.9|46
1623071360000|2021-06-07 13:09:20|82649|82624|82648.6|82623.6|82651.6|82626.6|82647.8|82622.8|45
1623071370000|2021-06-07 13:09:30|82648.5|82623.5|82651.4|82626.4|82652.4|82627.4|82648.2|82623.2|42
1623071380000|2021-06-07 13:09:40|82651.3|82626.3|82649.2|82624.2|82651.3|82626.3|82647.4|82622.4|35
1623071390000|2021-06-07 13:09:50|82649|82624|82652.1|82627.1|82653|82628|82648.7|82623.7|33
1623071400000|2021-06-07 13:10:00|82652.4|82627.4|82651.7|82626.7|82652.9|82627.9|82651|82626|37
1623071410000|2021-06-07 13:10:10|82651.8|82626.8|82652.9|82627.9|82653.3|82628.3|82651.4|82626.4|33
1623071420000|2021-06-07 13:10:20|82652.7|82627.7|82647.4|82622.4|82652.9|82627.9|82647.2|82622.2|41
1623071430000|2021-06-07 13:10:30|82648|82623|82648.3|82623.3|82649|82624|82647.5|82622.5|35
1623071440000|2021-06-07 13:10:40|82648.5|82623.5|82648.7|82623.7|82652.6|82627.6|82646.9|82621.9|48
1623071450000|2021-06-07 13:10:50|82648.6|82623.6|82650|82625|82650|82625|82648.2|82623.2|33
1623071460000|2021-06-07 13:11:00|82649.8|82624.8|82649.8|82624.8|82651.1|82626.1|82645.8|82620.8|45
1623071470000|2021-06-07 13:11:10|82649.2|82624.2|82650.5|82625.5|82651.3|82626.3|82647.9|82622.9|36
1623071480000|2021-06-07 13:11:20|82652.1|82627.1|82650.5|82625.5|82652.4|82627.4|82649.3|82624.3|36
1623071490000|2021-06-07 13:11:30|82650.3|82625.3|82648.9|82623.9|82652|82627|82646.9|82621.9|44
1623071500000|2021-06-07 13:11:40|82648.6|82623.6|82647.2|82622.2|82649.6|82624.6|82647.2|82622.2|35
1623071510000|2021-06-07 13:11:50|82647.5|82622.5|82649|82624|82649.2|82624.2|82647.4|82622.4|33
1623071520000|2021-06-07 13:12:00|82649.5|82624.5|82647.8|82622.8|82649.6|82624.6|82647.8|82622.8|24
1623071530000|2021-06-07 13:12:10|82647.9|82622.9|82649.7|82624.7|82653.6|82628.6|82643.2|82618.2|46
1623071540000|2021-06-07 13:12:20|82650.1|82625.1|82651.8|82626.8|82652|82627|82648.2|82623.2|27
1623071550000|2021-06-07 13:12:30|82652.5|82627.5|82644.9|82619.9|82652.5|82627.5|82644.8|82619.8|48
1623071560000|2021-06-07 13:12:40|82644.8|82619.8|82641.7|82616.7|82650.2|82625.2|82641.5|82616.5|51
1623071570000|2021-06-07 13:12:50|82642.9|82617.9|82638.3|82613.3|82642.9|82617.9|82635.8|82610.8|57
1623071580000|2021-06-07 13:13:00|82638.1|82613.1|82631.1|82606.1|82638.4|82613.4|82629.1|82604.1|57
1623071590000|2021-06-07 13:13:10|82631.2|82606.2|82613.4|82588.4|82632.2|82607.2|82613.1|82588.1|66
1623071600000|2021-06-07 13:13:20|82614.9|82589.9|82625.2|82575.2|82627|82589.9|82608.7|82569.1|63
1623071610000|2021-06-07 13:13:30|82626.1|82576.1|82624.7|82574.7|82626.6|82576.6|82624|82574|52
1623071620000|2021-06-07 13:13:40|82624.9|82574.9|82627.4|82577.4|82628.7|82578.7|82624.7|82574.7|55
1623071630000|2021-06-07 13:13:50|82627.3|82577.3|82618.3|82593.3|82627.3|82594|82616.5|82576.6|48
1623071640000|2021-06-07 13:14:00|82617.9|82592.9|82614.8|82589.8|82618.9|82593.9|82612.9|82587.9|47
1623071650000|2021-06-07 13:14:10|82614.2|82589.2|82613.6|82588.6|82616|82591|82613.5|82588.5|41
1623071660000|2021-06-07 13:14:20|82613.9|82588.9|82618.9|82593.9|82624.2|82599.2|82613.3|82588.3|60
1623071670000|2021-06-07 13:14:30|82619.2|82594.2|82625.2|82600.2|82625.4|82600.4|82614.8|82589.8|44
1623071680000|2021-06-07 13:14:40|82625.1|82600.1|82623.7|82598.7|82625.1|82600.1|82621.4|82596.4|39
1623071690000|2021-06-07 13:14:50|82623.6|82598.6|82623|82598|82625|82600|82621.8|82596.8|36
1623071700000|2021-06-07 13:15:00|82631.1|82606.1|82629.6|82604.6|82637.6|82612.6|82627.4|82602.4|52
1623071710000|2021-06-07 13:15:10|82629.8|82604.8|82632.2|82607.2|82644.5|82610.2|82629|82593.3|38
1623071720000|2021-06-07 13:15:20|82633.6|82608.6|82629.7|82604.7|82639.4|82608.6|82625.7|82587.9|51
1623071730000|2021-06-07 13:15:30|82629.9|82604.9|82618.7|82593.7|82637.3|82607.9|82618|82587.3|62
1623071740000|2021-06-07 13:15:40|82618.8|82593.8|82616.8|82591.8|82619.9|82594.9|82615.1|82590.1|45
1623071750000|2021-06-07 13:15:50|82616.2|82591.2|82616.6|82591.6|82617.8|82592.8|82616.1|82591.1|30
1623071760000|2021-06-07 13:16:00|82616.9|82591.9|82624.5|82599.5|82625.4|82600.4|82616.7|82591.7|47
1623071770000|2021-06-07 13:16:10|82624|82599|82627.5|82602.5|82631.2|82606.2|82622.8|82597.8|56
1623071780000|2021-06-07 13:16:20|82627.7|82602.7|82629.2|82604.2|82630.9|82605.9|82627.5|82602.5|41
1623071790000|2021-06-07 13:16:30|82629.1|82604.1|82626.6|82601.6|82629.4|82604.4|82620.3|82595.3|60
1623071800000|2021-06-07 13:16:40|82626.2|82601.2|82626.6|82601.6|82628.7|82603.7|82622.9|82597.9|44
1623071810000|2021-06-07 13:16:50|82626.1|82601.1|82635.9|82610.9|82636.5|82611.5|82625|82600|52
1623071820000|2021-06-07 13:17:00|82636.7|82611.7|82637.8|82612.8|82639.2|82614.2|82634.7|82609.7|51
1623071830000|2021-06-07 13:17:10|82638.2|82613.2|82641.9|82616.9|82642.1|82617.1|82636|82611|49
1623071840000|2021-06-07 13:17:20|82641.1|82616.1|82641.8|82616.8|82642.8|82617.8|82640.7|82615.7|44
1623071850000|2021-06-07 13:17:30|82641.7|82616.7|82642.7|82617.7|82644.6|82619.6|82641.1|82616.1|39
1623071860000|2021-06-07 13:17:40|82642.8|82617.8|82639|82614|82651.6|82618.2|82637.6|82599.8|49
1623071870000|2021-06-07 13:17:50|82638.9|82613.9|82637.4|82612.4|82639.2|82614.2|82637.1|82612.1|33
1623071880000|2021-06-07 13:18:00|82637.3|82612.3|82631.4|82606.4|82645.1|82614.7|82630.4|82593|57
1623071890000|2021-06-07 13:18:10|82631.5|82606.5|82632.3|82607.3|82647.4|82610.3|82631.5|82596.6|39
1623071900000|2021-06-07 13:18:20|82631.2|82606.2|82635|82610|82635|82610|82629|82604|48
1623071910000|2021-06-07 13:18:30|82649.3|82599.3|82636.3|82611.3|82652.3|82611.8|82636.1|82598.8|44
1623071920000|2021-06-07 13:18:40|82636.2|82611.2|82635|82610|82636.5|82611.5|82634.4|82609.4|38
1623071930000|2021-06-07 13:18:50|82634.8|82609.8|82636|82611|82636.9|82611.9|82634.8|82609.8|36
1623071940000|2021-06-07 13:19:00|82635.6|82610.6|82633.8|82608.8|82637.2|82612.2|82632.9|82607.9|37
1623071950000|2021-06-07 13:19:10|82633.7|82608.7|82635|82610|82636.3|82611.3|82633.6|82608.6|39
1623071960000|2021-06-07 13:19:20|82634.8|82609.8|82628.2|82603.2|82636.9|82611.9|82627.7|82602.7|53
1623071970000|2021-06-07 13:19:30|82628.3|82603.3|82619.4|82594.4|82630.8|82605.8|82619.4|82594.4|53
1623071980000|2021-06-07 13:19:40|82618.7|82593.7|82621|82596|82621|82596|82612.5|82587.5|61
1623071990000|2021-06-07 13:19:50|82620.3|82595.3|82619.1|82594.1|82621.7|82596.7|82617.7|82592.7|43
1623072000000|2021-06-07 13:20:00|82619.4|82594.4|82606|82581|82620.3|82595.3|82606|82581|57
1623072010000|2021-06-07 13:20:10|82605.6|82580.6|82600.1|82575.1|82605.6|82580.6|82599.8|82574.8|58
1623072020000|2021-06-07 13:20:20|82599.9|82574.9|82600.6|82575.6|82601|82576|82596.3|82571.3|49
1623072030000|2021-06-07 13:20:30|82601.9|82576.9|82599.5|82574.5|82601.9|82576.9|82595.7|82570.7|65
1623072040000|2021-06-07 13:20:40|82601.2|82576.2|82599.2|82574.2|82603.5|82578.5|82598.3|82573.3|56
1623072050000|2021-06-07 13:20:50|82598.4|82573.4|82596.6|82571.6|82600.9|82575.9|82595.6|82570.6|51
1623072060000|2021-06-07 13:21:00|82596.5|82571.5|82597|82572|82598.6|82573.6|82594.5|82569.5|51
1623072070000|2021-06-07 13:21:10|82596.8|82571.8|82594.2|82569.2|82597.3|82572.3|82593.3|82568.3|51
1623072080000|2021-06-07 13:21:20|82594|82569|82600.9|82575.9|82601.8|82576.8|82593.8|82568.8|49
1623072090000|2021-06-07 13:21:30|82600.6|82575.6|82599.6|82574.6|82603.1|82578.1|82599.6|82574.6|34
1623072100000|2021-06-07 13:21:40|82600|82575|82598.7|82573.7|82600.2|82575.2|82598|82573|45
1623072110000|2021-06-07 13:21:50|82599|82574|82596.3|82571.3|82599.9|82574.9|82596.3|82571.3|37
1623072120000|2021-06-07 13:22:00|82597.3|82572.3|82605|82580|82605.3|82580.3|82596.7|82571.7|59
1623072130000|2021-06-07 13:22:10|82605.1|82580.1|82601.1|82576.1|82606.7|82581.7|82601.1|82576.1|45
1623072140000|2021-06-07 13:22:20|82601.5|82576.5|82599.1|82574.1|82602.3|82577.3|82598.9|82573.9|54
1623072150000|2021-06-07 13:22:30|82598.9|82573.9|82606.3|82581.3|82606.9|82581.9|82598.6|82573.6|55
1623072160000|2021-06-07 13:22:40|82606|82581|82596.1|82571.1|82606.1|82581.1|82595.8|82570.8|62
1623072170000|2021-06-07 13:22:50|82596|82571|82598.5|82573.5|82599|82574|82595.5|82570.5|45
1623072180000|2021-06-07 13:23:00|82599|82574|82600.7|82575.7|82601.8|82576.8|82598.8|82573.8|41
1623072190000|2021-06-07 13:23:10|82600.9|82575.9|82599.2|82574.2|82603|82578|82597.3|82572.3|46
1623072200000|2021-06-07 13:23:20|82598.9|82573.9|82599.5|82574.5|82601.7|82576.7|82598.9|82573.9|44
1623072210000|2021-06-07 13:23:30|82599.7|82574.7|82603.6|82578.6|82605.7|82580.7|82597.3|82572.3|44
1623072220000|2021-06-07 13:23:40|82603.7|82578.7|82599.1|82574.1|82605.7|82580.7|82599.1|82574.1|39
1623072230000|2021-06-07 13:23:50|82599.2|82574.2|82605.4|82580.4|82605.4|82580.4|82598.4|82573.4|45
1623072240000|2021-06-07 13:24:00|82604.6|82579.6|82601|82576|82604.6|82579.6|82598.6|82573.6|51
1623072250000|2021-06-07 13:24:10|82600.6|82575.6|82600.2|82575.2|82602.3|82577.3|82599.7|82574.7|46
1623072260000|2021-06-07 13:24:20|82600.3|82575.3|82599.4|82574.4|82602.1|82577.1|82598.4|82573.4|46
1623072270000|2021-06-07 13:24:30|82598.8|82573.8|82597.2|82572.2|82598.8|82573.8|82596.6|82571.6|34
1623072280000|2021-06-07 13:24:40|82596.9|82571.9|82595.8|82570.8|82597.7|82572.7|82595.6|82570.6|41
1623072290000|2021-06-07 13:24:50|82595.6|82570.6|82598.2|82573.2|82599.4|82574.4|82594.4|82569.4|39
1623072300000|2021-06-07 13:25:00|82598.5|82573.5|82602.6|82577.6|82604.2|82579.2|82598.5|82573.5|53
1623072310000|2021-06-07 13:25:10|82602.8|82577.8|82603.6|82578.6|82604|82579|82596.3|82571.3|57
1623072320000|2021-06-07 13:25:20|82604.3|82579.3|82601.8|82576.8|82605.4|82580.4|82601.1|82576.1|48
1623072330000|2021-06-07 13:25:30|82601.7|82576.7|82598.2|82573.2|82602.1|82577.1|82597.1|82572.1|47
1623072340000|2021-06-07 13:25:40|82598.5|82573.5|82598|82573|82599.3|82574.3|82597.4|82572.4|27
1623072350000|2021-06-07 13:25:50|82597.6|82572.6|82600.8|82575.8|82602.7|82577.7|82597.6|82572.6|39
1623072360000|2021-06-07 13:26:00|82601.2|82576.2|82597.6|82572.6|82601.2|82576.2|82597.1|82572.1|38
1623072370000|2021-06-07 13:26:10|82598.6|82573.6|82597.8|82572.8|82599.6|82574.6|82596.7|82571.7|31
1623072380000|2021-06-07 13:26:20|82597.7|82572.7|82595.1|82570.1|82599.7|82574.7|82593.1|82568.1|33
1623072390000|2021-06-07 13:26:30|82595.5|82570.5|82597.5|82572.5|82598.2|82573.2|82593.7|82568.7|26
1623072400000|2021-06-07 13:26:40|82597.4|82572.4|82594.5|82569.5|82601.2|82576.2|82594.4|82569.4|45
1623072410000|2021-06-07 13:26:50|82595.3|82570.3|82592.4|82567.4|82596.1|82571.1|82592.4|82567.4|44
1623072420000|2021-06-07 13:27:00|82592.6|82567.6|82595|82570|82595.1|82570.1|82592.3|82567.3|37
1623072430000|2021-06-07 13:27:10|82593.5|82568.5|82590.4|82565.4|82597.5|82572.5|82590.2|82565.2|51
1623072440000|2021-06-07 13:27:20|82590.7|82565.7|82587|82562|82593.2|82568.2|82584.5|82559.5|47
1623072450000|2021-06-07 13:27:30|82586.8|82561.8|82588.2|82563.2|82589.4|82564.4|82585.5|82560.5|46
1623072460000|2021-06-07 13:27:40|82588.3|82563.3|82591.6|82566.6|82593.7|82568.7|82588.3|82563.3|48
1623072470000|2021-06-07 13:27:50|82591.7|82566.7|82591.2|82566.2|82594.4|82569.4|82589.8|82564.8|58
1623072480000|2021-06-07 13:28:00|82590.9|82565.9|82588.3|82563.3|82592.2|82567.2|82586|82561|56
1623072490000|2021-06-07 13:28:10|82588.4|82563.4|82593.2|82568.2|82594.6|82569.6|82588.2|82563.2|40
1623072500000|2021-06-07 13:28:20|82593.1|82568.1|82591.9|82566.9|82594.1|82569.1|82590.9|82565.9|33
1623072510000|2021-06-07 13:28:30|82590.3|82565.3|82590.8|82565.8|82592.1|82567.1|82589.7|82564.7|35
1623072520000|2021-06-07 13:28:40|82590.9|82565.9|82590.7|82565.7|82592.6|82567.6|82590.7|82565.7|28
1623072530000|2021-06-07 13:28:50|82590.9|82565.9|82598.2|82573.2|82598.4|82573.4|82590.9|82565.9|34
1623072540000|2021-06-07 13:29:00|82598.4|82573.4|82597.7|82572.7|82598.5|82573.5|82597.4|82572.4|24
1623072550000|2021-06-07 13:29:10|82597.6|82572.6|82596.1|82571.1|82598|82573|82590.8|82565.8|35
1623072560000|2021-06-07 13:29:20|82595.1|82570.1|82596.2|82571.2|82597|82572|82594.8|82569.8|27
1623072570000|2021-06-07 13:29:30|82595.4|82570.4|82591.5|82566.5|82597.1|82572.1|82590|82565|35
1623072580000|2021-06-07 13:29:40|82591.8|82566.8|82591.3|82566.3|82593.5|82568.5|82591|82566|28
1623072590000|2021-06-07 13:29:50|82591.9|82566.9|82589.2|82564.2|82591.9|82566.9|82583|82558|36
1623072600000|2021-06-07 13:30:00|82589.3|82564.3|82588.6|82563.6|82596.8|82565.4|82584.3|82546.8|39
1623072610000|2021-06-07 13:30:10|82587.9|82562.9|82583|82558|82587.9|82562.9|82580.5|82555.5|33
1623072620000|2021-06-07 13:30:20|82582.9|82557.9|82578.4|82553.4|82593.7|82557.9|82577.2|82542.7|44
1623072630000|2021-06-07 13:30:30|82578.7|82553.7|82583.7|82558.7|82583.9|82558.9|82578|82553|35
1623072640000|2021-06-07 13:30:40|82584.5|82559.5|82586.2|82561.2|82593.3|82568.3|82583.8|82558.8|39
1623072650000|2021-06-07 13:30:50|82586.4|82561.4|82586.9|82561.9|82587.1|82562.1|82585.7|82560.7|29
1623072660000|2021-06-07 13:31:00|82586.3|82561.3|82595.7|82570.7|82598.1|82573.1|82585.9|82560.9|40
1623072670000|2021-06-07 13:31:10|82595.9|82570.9|82606.3|82581.3|82606.3|82581.3|82595.2|82570.2|41
1623072680000|2021-06-07 13:31:20|82605.1|82580.1|82616.5|82591.5|82627.4|82593|82605.1|82574.7|41
1623072690000|2021-06-07 13:31:30|82617.4|82592.4|82621|82596|82623.7|82598.7|82616.9|82591.9|41
1623072700000|2021-06-07 13:31:40|82620.7|82595.7|82629.2|82604.2|82638.1|82613.1|82620.7|82595.7|42
1623072710000|2021-06-07 13:31:50|82629.3|82604.3|82638.4|82613.4|82638.7|82613.7|82628.6|82603.6|40
1623072720000|2021-06-07 13:32:00|82639.2|82614.2|82635.3|82610.3|82640.6|82615.6|82633.4|82608.4|40
1623072730000|2021-06-07 13:32:10|82635.2|82610.2|82633.9|82608.9|82635.2|82610.2|82632.9|82607.9|36
1623072740000|2021-06-07 13:32:20|82634.4|82609.4|82633.5|82608.5|82635.9|82610.9|82630.8|82605.8|38
1623072750000|2021-06-07 13:32:30|82634.2|82609.2|82633.4|82608.4|82638|82613|82632.2|82607.2|39
1623072760000|2021-06-07 13:32:40|82633.8|82608.8|82631.6|82606.6|82633.8|82608.8|82630.7|82605.7|28
1623072770000|2021-06-07 13:32:50|82632.3|82607.3|82630.7|82605.7|82634.4|82609.4|82630.7|82605.7|35
1623072780000|2021-06-07 13:33:00|82630.5|82605.5|82630.1|82605.1|82632.2|82607.2|82629.2|82604.2|33
1623072790000|2021-06-07 13:33:10|82630|82605|82632.7|82607.7|82634.5|82609.5|82629.6|82604.6|26
1623072800000|2021-06-07 13:33:20|82633.3|82608.3|82630.1|82605.1|82634.4|82609.4|82629.5|82604.5|30
1623072810000|2021-06-07 13:33:30|82629.6|82604.6|82640.7|82590.7|82641.7|82606.1|82628.2|82590.7|28
1623072820000|2021-06-07 13:33:40|82641|82591|82627.3|82602.3|82641|82605.8|82623.5|82591|35
1623072830000|2021-06-07 13:33:50|82626.6|82601.6|82619.3|82594.3|82627.5|82602.5|82617.9|82592.9|39
1623072840000|2021-06-07 13:34:00|82618.5|82593.5|82612.3|82587.3|82620.3|82595.3|82611.6|82586.6|39
1623072850000|2021-06-07 13:34:10|82611.5|82586.5|82608.7|82583.7|82614.6|82589.6|82608.7|82583.7|32
1623072860000|2021-06-07 13:34:20|82607.9|82582.9|82608|82583|82615.3|82590.3|82605.6|82580.6|37
1623072870000|2021-06-07 13:34:30|82607|82582|82605.2|82580.2|82607|82582|82603.6|82578.6|28
1623072880000|2021-06-07 13:34:40|82605.6|82580.6|82619.6|82569.6|82619.6|82588.1|82605|82569.6|35
1623072890000|2021-06-07 13:34:50|82620.1|82570.1|82606.4|82581.4|82620.1|82583.9|82606.4|82567.5|33
1623072900000|2021-06-07 13:35:00|82605.9|82580.9|82599.9|82574.9|82606.8|82581.8|82599.9|82574.9|35
1623072910000|2021-06-07 13:35:10|82599.5|82574.5|82601.7|82576.7|82606.8|82581.8|82597.8|82572.8|39
1623072920000|2021-06-07 13:35:20|82601.9|82576.9|82606.4|82581.4|82608.8|82583.8|82601.9|82576.9|40
1623072930000|2021-06-07 13:35:30|82605.9|82580.9|82603.9|82578.9|82607.9|82582.9|82603.9|82578.9|35
1623072940000|2021-06-07 13:35:40|82604.1|82579.1|82607.3|82582.3|82609.8|82584.8|82603.9|82578.9|38
1623072950000|2021-06-07 13:35:50|82607.4|82582.4|82608.3|82583.3|82610.1|82585.1|82607.4|82582.4|30
1623072960000|2021-06-07 13:36:00|82608.4|82583.4|82611.7|82586.7|82612.5|82587.5|82607.9|82582.9|43
1623072970000|2021-06-07 13:36:10|82611|82586|82612.4|82587.4|82613.9|82588.9|82610|82585|35
1623072980000|2021-06-07 13:36:20|82612.3|82587.3|82613.8|82588.8|82615|82590|82611.2|82586.2|37
1623072990000|2021-06-07 13:36:30|82613.2|82588.2|82610.7|82585.7|82613.8|82588.8|82609.8|82584.8|34
1623073000000|2021-06-07 13:36:40|82610.6|82585.6|82604.3|82579.3|82613.5|82588.5|82604.3|82579.3|39
1623073010000|2021-06-07 13:36:50|82606|82581|82602.6|82577.6|82606|82581|82602.6|82577.6|38
1623073020000|2021-06-07 13:37:00|82603.9|82578.9|82614.9|82589.9|82618.1|82593.1|82603.9|82578.9|37
1623073030000|2021-06-07 13:37:10|82614.6|82589.6|82616.1|82591.1|82617.9|82592.9|82613.1|82588.1|36
1623073040000|2021-06-07 13:37:20|82616.2|82591.2|82618.8|82593.8|82618.8|82593.8|82615.2|82590.2|32
1623073050000|2021-06-07 13:37:30|82619|82594|82618.3|82593.3|82620.1|82595.1|82618.3|82593.3|26
1623073060000|2021-06-07 13:37:40|82617.7|82592.7|82619.5|82594.5|82621.5|82596.5|82615|82590|38
1623073070000|2021-06-07 13:37:50|82619.4|82594.4|82618.6|82593.6|82620.1|82595.1|82617.2|82592.2|33
1623073080000|2021-06-07 13:38:00|82618.8|82593.8|82618.7|82593.7|82623.3|82598.3|82618.3|82593.3|33
1623073090000|2021-06-07 13:38:10|82618.3|82593.3|82619.2|82594.2|82621.7|82596.7|82618.3|82593.3|33
1623073100000|2021-06-07 13:38:20|82619|82594|82621.4|82596.4|82622.1|82597.1|82618.9|82593.9|30
1623073110000|2021-06-07 13:38:30|82621.7|82596.7|82621.5|82596.5|82623.3|82598.3|82621.4|82596.4|29
1623073120000|2021-06-07 13:38:40|82621.3|82596.3|82628.6|82603.6|82631.4|82606.4|82621|82596|34
1623073130000|2021-06-07 13:38:50|82629.7|82604.7|82633.4|82608.4|82634.1|82609.1|82629.2|82604.2|31
1623073140000|2021-06-07 13:39:00|82633.9|82608.9|82633.6|82608.6|82637.4|82612.4|82633.4|82608.4|32
1623073150000|2021-06-07 13:39:10|82633|82608|82629.5|82604.5|82633.4|82608.4|82629.2|82604.2|36
1623073160000|2021-06-07 13:39:20|82631.4|82606.4|82636.5|82611.5|82637.1|82612.1|82630.8|82605.8|33
1623073170000|2021-06-07 13:39:30|82637.8|82612.8|82646.3|82621.3|82658|82621.3|82637.8|82608|39
1623073180000|2021-06-07 13:39:40|82646|82621|82649.5|82624.5|82650.1|82625.1|82645.1|82620.1|37
1623073190000|2021-06-07 13:39:50|82648.6|82623.6|82658.5|82633.5|82661.6|82636.6|82648.6|82623.6|35
1623073200000|2021-06-07 13:40:00|82661|82636|82662.4|82637.4|82667.5|82642.5|82659.8|82634.8|44
1623073210000|2021-06-07 13:40:10|82661.3|82636.3|82659.3|82634.3|82661.3|82636.3|82654.2|82629.2|33
1623073220000|2021-06-07 13:40:20|82659.5|82634.5|82652.9|82627.9|82661.2|82636.2|82652.4|82627.4|37
1623073230000|2021-06-07 13:40:30|82652.4|82627.4|82654.9|82629.9|82654.9|82629.9|82649.8|82624.8|32
1623073240000|2021-06-07 13:40:40|82654.8|82629.8|82646.7|82621.7|82655.2|82630.2|82645.8|82620.8|35
1623073250000|2021-06-07 13:40:50|82646.1|82621.1|82646.3|82621.3|82647.5|82622.5|82645.8|82620.8|27
1623073260000|2021-06-07 13:41:00|82646.4|82621.4|82637.8|82612.8|82662.5|82624.4|82637.8|82612.5|42
1623073270000|2021-06-07 13:41:10|82637.1|82612.1|82626.1|82601.1|82637.1|82612.1|82624.8|82599.8|41
1623073280000|2021-06-07 13:41:20|82624.7|82599.7|82632.3|82607.3|82634|82609|82623|82598|41
1623073290000|2021-06-07 13:41:30|82632|82607|82631.7|82606.7|82636.4|82611.4|82631.7|82606.7|34
1623073300000|2021-06-07 13:41:40|82631.9|82606.9|82629.1|82604.1|82633|82608|82629.1|82604.1|33
1623073310000|2021-06-07 13:41:50|82629|82604|82630.8|82580.8|82632.3|82604|82620.5|82579.8|46
1623073320000|2021-06-07 13:42:00|82630|82580|82611.9|82586.9|82631.3|82592.3|82611.9|82574.5|65
1623073330000|2021-06-07 13:42:10|82612.6|82587.6|82627.9|82602.9|82638.4|82602.9|82608.9|82579.6|52
1623073340000|2021-06-07 13:42:20|82628.3|82603.3|82623.6|82598.6|82640.7|82603.3|82622|82588.2|58
1623073350000|2021-06-07 13:42:30|82625.2|82600.2|82629.7|82604.7|82630.3|82605.3|82624.2|82599.2|49
1623073360000|2021-06-07 13:42:40|82629.4|82604.4|82624.3|82599.3|82630|82605|82623.7|82598.7|46
1623073370000|2021-06-07 13:42:50|82624.4|82599.4|82626.8|82601.8|82627.8|82602.8|82623.3|82598.3|49
1623073380000|2021-06-07 13:43:00|82626.7|82601.7|82627.7|82602.7|82634.8|82609.8|82626.7|82601.7|69
1623073390000|2021-06-07 13:43:10|82626.4|82601.4|82635.2|82610.2|82635.2|82610.2|82622.9|82597.9|58
1623073400000|2021-06-07 13:43:20|82634.5|82609.5|82629.7|82604.7|82635.7|82610.7|82627.3|82602.3|56
1623073410000|2021-06-07 13:43:30|82629.9|82604.9|82627.6|82602.6|82631.4|82606.4|82626.4|82601.4|51
1623073420000|2021-06-07 13:43:40|82627.4|82602.4|82623.5|82598.5|82627.6|82602.6|82623.5|82598.5|58
1623073430000|2021-06-07 13:43:50|82621|82596|82627.4|82602.4|82629.8|82604.8|82620.6|82595.6|61
1623073440000|2021-06-07 13:44:00|82625.9|82600.9|82629|82604|82629.1|82604.1|82623.5|82598.5|46
1623073450000|2021-06-07 13:44:10|82627.8|82602.8|82625.8|82600.8|82631|82606|82624.7|82599.7|45
1623073460000|2021-06-07 13:44:20|82625.9|82600.9|82626.3|82601.3|82627.7|82602.7|82622.5|82597.5|52
1623073470000|2021-06-07 13:44:30|82627.1|82602.1|82622.5|82597.5|82629.2|82604.2|82619.3|82594.3|57
1623073480000|2021-06-07 13:44:40|82621|82596|82620.9|82595.9|82623.4|82598.4|82619.9|82594.9|48
1623073490000|2021-06-07 13:44:50|82621|82596|82630.4|82605.4|82631.1|82606.1|82620.6|82595.6|33
1623073500000|2021-06-07 13:45:00|82630.2|82605.2|82624.1|82599.1|82631.2|82606.2|82622.8|82597.8|47
1623073510000|2021-06-07 13:45:10|82623|82598|82619|82594|82624.6|82599.6|82617.9|82592.9|38
1623073520000|2021-06-07 13:45:20|82618.2|82593.2|82616.5|82591.5|82620.5|82595.5|82615.3|82590.3|36
1623073530000|2021-06-07 13:45:30|82617.1|82592.1|82614|82589|82617.5|82592.5|82612.2|82587.2|40
1623073540000|2021-06-07 13:45:40|82614.9|82589.9|82620.5|82595.5|82632.2|82595.5|82614.9|82580|51
1623073550000|2021-06-07 13:45:50|82620.4|82595.4|82619.3|82594.3|82623.7|82598.7|82618.2|82593.2|49
1623073560000|2021-06-07 13:46:00|82619.7|82594.7|82622|82597|82628.3|82603.3|82619.4|82594.4|58
1623073570000|2021-06-07 13:46:10|82621.1|82596.1|82619.9|82594.9|82623.9|82598.9|82619.1|82594.1|44
1623073580000|2021-06-07 13:46:20|82620.3|82595.3|82623.5|82598.5|82624.7|82599.7|82615.6|82590.6|50
1623073590000|2021-06-07 13:46:30|82623.6|82598.6|82623.3|82598.3|82623.8|82598.8|82621.3|82596.3|47
1623073600000|2021-06-07 13:46:40|82623.2|82598.2|82623.6|82598.6|82625.3|82600.3|82623.1|82598.1|45
1623073610000|2021-06-07 13:46:50|82624.1|82599.1|82624.3|82599.3|82628.7|82603.7|82624.1|82599.1|53
1623073620000|2021-06-07 13:47:00|82625.2|82600.2|82627.2|82602.2|82628.7|82603.7|82623.8|82598.8|48
1623073630000|2021-06-07 13:47:10|82626.9|82601.9|82621.1|82596.1|82626.9|82601.9|82620.3|82595.3|45
1623073640000|2021-06-07 13:47:20|82620.5|82595.5|82632.5|82607.5|82644.7|82607.9|82620.3|82594.7|60
1623073650000|2021-06-07 13:47:30|82633.3|82608.3|82639.5|82614.5|82639.6|82614.6|82632.8|82607.8|62
1623073660000|2021-06-07 13:47:40|82637.2|82612.2|82634.2|82609.2|82640.2|82615.2|82632|82607|58
1623073670000|2021-06-07 13:47:50|82634.3|82609.3|82632.3|82607.3|82634.7|82609.7|82631.1|82606.1|34
1623073680000|2021-06-07 13:48:00|82632.1|82607.1|82629.8|82604.8|82636.3|82611.3|82629|82604|63
1623073690000|2021-06-07 13:48:10|82628.9|82603.9|82627.7|82602.7|82630.8|82605.8|82627.4|82602.4|43
1623073700000|2021-06-07 13:48:20|82627.6|82602.6|82629.9|82604.9|82632.3|82607.3|82627.3|82602.3|37
1623073710000|2021-06-07 13:48:30|82630.1|82605.1|82628.9|82603.9|82631.5|82606.5|82627|82602|43
1623073720000|2021-06-07 13:48:40|82629|82604|82626.8|82601.8|82630.5|82605.5|82625.3|82600.3|37
1623073730000|2021-06-07 13:48:50|82626.6|82601.6|82627.3|82602.3|82627.8|82602.8|82626|82601|30
1623073740000|2021-06-07 13:49:00|82627.5|82602.5|82628|82603|82628.2|82603.2|82626|82601|30
1623073750000|2021-06-07 13:49:10|82627.8|82602.8|82628.3|82603.3|82628.8|82603.8|82627.5|82602.5|24
1623073760000|2021-06-07 13:49:20|82628.2|82603.2|82626.6|82601.6|82628.2|82603.2|82625.8|82600.8|35
1623073770000|2021-06-07 13:49:30|82626.4|82601.4|82633|82608|82633.3|82608.3|82625.7|82600.7|52
1623073780000|2021-06-07 13:49:40|82632.3|82607.3|82633|82608|82633.6|82608.6|82629.6|82604.6|44
1623073790000|2021-06-07 13:49:50|82633.1|82608.1|82628.2|82603.2|82633.9|82608.9|82627.9|82602.9|41
1623073800000|2021-06-07 13:50:00|82628.1|82603.1|82629.1|82604.1|82629.4|82604.4|82628|82603|42
1623073810000|2021-06-07 13:50:10|82629.2|82604.2|82628.9|82603.9|82630.4|82605.4|82624.8|82599.8|53
1623073820000|2021-06-07 13:50:20|82627.7|82602.7|82631.6|82606.6|82635.1|82610.1|82627.7|82602.7|52
1623073830000|2021-06-07 13:50:30|82631.2|82606.2|82631.5|82606.5|82632.1|82607.1|82630.5|82605.5|39
1623073840000|2021-06-07 13:50:40|82631.4|82606.4|82631.3|82606.3|82633.5|82608.5|82630.5|82605.5|41
1623073850000|2021-06-07 13:50:50|82631.2|82606.2|82640.9|82590.9|82641.4|82608.1|82628.1|82590.1|49
1623073860000|2021-06-07 13:51:00|82641.2|82591.2|82635.2|82610.2|82646.4|82610.3|82629.9|82591.1|50
1623073870000|2021-06-07 13:51:10|82634.5|82609.5|82632.7|82607.7|82634.9|82609.9|82631.8|82606.8|39
1623073880000|2021-06-07 13:51:20|82632.3|82607.3|82635|82610|82645.7|82610|82632.3|82593.4|40
1623073890000|2021-06-07 13:51:30|82634.9|82609.9|82632.4|82607.4|82636.7|82611.7|82632.4|82607.4|52
1623073900000|2021-06-07 13:51:40|82632.3|82607.3|82632.4|82607.4|82633.5|82608.5|82631.6|82606.6|30
1623073910000|2021-06-07 13:51:50|82632.2|82607.2|82636|82611|82636.6|82611.6|82630.2|82605.2|60
1623073920000|2021-06-07 13:52:00|82635.8|82610.8|82628.4|82603.4|82635.8|82610.8|82628.3|82603.3|56
1623073930000|2021-06-07 13:52:10|82628.1|82603.1|82629.6|82604.6|82631.4|82606.4|82624.2|82599.2|64
1623073940000|2021-06-07 13:52:20|82629.8|82604.8|82628.9|82603.9|82630.1|82605.1|82627.7|82602.7|42
1623073950000|2021-06-07 13:52:30|82628.8|82603.8|82648.7|82598.7|82651.2|82613.3|82628.7|82598.7|60
1623073960000|2021-06-07 13:52:40|82649.1|82599.1|82638.3|82613.3|82652.8|82615.6|82636.7|82599.1|50
1623073970000|2021-06-07 13:52:50|82638.5|82613.5|82641.9|82616.9|82641.9|82616.9|82638.4|82613.4|42
1623073980000|2021-06-07 13:53:00|82643.6|82618.6|82654|82629|82656.8|82631.8|82643.6|82618.6|67
1623073990000|2021-06-07 13:53:10|82653.2|82628.2|82650.2|82625.2|82655.2|82630.2|82649.9|82624.9|46
1623074000000|2021-06-07 13:53:20|82650.4|82625.4|82650|82625|82652.7|82627.7|82648.6|82623.6|48
1623074010000|2021-06-07 13:53:30|82648.7|82623.7|82653|82628|82653|82628|82648.3|82623.3|43
1623074020000|2021-06-07 13:53:40|82653.3|82628.3|82651.4|82626.4|82662.9|82628.3|82648.8|82612.9|44
1623074030000|2021-06-07 13:53:50|82651.1|82626.1|82651.8|82626.8|82652|82627|82650.8|82625.8|19
1623074040000|2021-06-07 13:54:00|82651.7|82626.7|82639.3|82614.3|82651.7|82626.7|82638.8|82613.8|55
1623074050000|2021-06-07 13:54:10|82639|82614|82633|82608|82639.4|82614.4|82632.6|82607.6|55
1623074060000|2021-06-07 13:54:20|82632.6|82607.6|82641.9|82616.9|82645|82620|82632.6|82607.6|51
1623074070000|2021-06-07 13:54:30|82641.4|82616.4|82638.2|82613.2|82643.5|82618.5|82637.1|82612.1|49
1623074080000|2021-06-07 13:54:40|82638|82613|82640.6|82615.6|82642.5|82617.5|82637.3|82612.3|39
1623074090000|2021-06-07 13:54:50|82640|82615|82640.6|82615.6|82641.2|82616.2|82635.9|82610.9|48
1623074100000|2021-06-07 13:55:00|82640.3|82615.3|82635.7|82610.7|82640.3|82615.3|82635.1|82610.1|57
1623074110000|2021-06-07 13:55:10|82636.1|82611.1|82642.8|82617.8|82654.3|82619.6|82633.6|82603|61
1623074120000|2021-06-07 13:55:20|82642.9|82617.9|82640.1|82615.1|82643.7|82618.7|82638.5|82613.5|56
1623074130000|2021-06-07 13:55:30|82640|82615|82638|82613|82641.6|82616.6|82636.4|82611.4|61
1623074140000|2021-06-07 13:55:40|82638.6|82613.6|82638.3|82613.3|82641.1|82616.1|82637.5|82612.5|61
1623074150000|2021-06-07 13:55:50|82638.1|82613.1|82626.5|82601.5|82638.9|82613.9|82626.4|82601.4|62
1623074160000|2021-06-07 13:56:00|82626.6|82601.6|82628.5|82603.5|82631.4|82606.4|82626.4|82601.4|57
1623074170000|2021-06-07 13:56:10|82628.9|82603.9|82632.8|82607.8|82644.1|82608.8|82626.9|82592.9|58
1623074180000|2021-06-07 13:56:20|82632|82607|82633.1|82608.1|82635.5|82610.5|82631.6|82606.6|54
1623074190000|2021-06-07 13:56:30|82632.9|82607.9|82631.5|82606.5|82633.4|82608.4|82631|82606|51
1623074200000|2021-06-07 13:56:40|82631.9|82606.9|82631.5|82606.5|82633.1|82608.1|82630.6|82605.6|46
1623074210000|2021-06-07 13:56:50|82631.3|82606.3|82636.2|82611.2|82638|82613|82631.2|82606.2|50
1623074220000|2021-06-07 13:57:00|82636.4|82611.4|82635.2|82610.2|82637.6|82612.6|82633.5|82608.5|55
1623074230000|2021-06-07 13:57:10|82634.9|82609.9|82634|82609|82635.2|82610.2|82633.7|82608.7|39
1623074240000|2021-06-07 13:57:20|82634.1|82609.1|82638.9|82613.9|82639.2|82614.2|82630|82605|51
1623074250000|2021-06-07 13:57:30|82638.1|82613.1|82632.9|82607.9|82638.1|82613.1|82632.8|82607.8|51
1623074260000|2021-06-07 13:57:40|82633.5|82608.5|82631.4|82606.4|82634.9|82609.9|82631.4|82606.4|48
1623074270000|2021-06-07 13:57:50|82631.7|82606.7|82632.7|82607.7|82634.9|82609.9|82630.6|82605.6|52
1623074280000|2021-06-07 13:58:00|82632.9|82607.9|82631|82606|82635.7|82610.7|82630.6|82605.6|58
1623074290000|2021-06-07 13:58:10|82630.2|82605.2|82627.9|82602.9|82632.3|82607.3|82627.3|82602.3|64
1623074300000|2021-06-07 13:58:20|82628.4|82603.4|82629.3|82604.3|82630.3|82605.3|82627.4|82602.4|46
1623074310000|2021-06-07 13:58:30|82628.6|82603.6|82632|82607|82632.7|82607.7|82626.4|82601.4|52
1623074320000|2021-06-07 13:58:40|82632.1|82607.1|82631.3|82606.3|82633.2|82608.2|82631.3|82606.3|37
1623074330000|2021-06-07 13:58:50|82630.9|82605.9|82625.4|82600.4|82631.1|82606.1|82625.4|82600.4|49
1623074340000|2021-06-07 13:59:00|82626.1|82601.1|82621.5|82596.5|82629|82604|82620.8|82595.8|62
1623074350000|2021-06-07 13:59:10|82621.9|82596.9|82625.7|82600.7|82627.4|82602.4|82621.9|82596.9|55
1623074360000|2021-06-07 13:59:20|82625.3|82600.3|82625.2|82600.2|82626.9|82601.9|82624.6|82599.6|44
1623074370000|2021-06-07 13:59:30|82625|82600|82626.8|82601.8|82631.1|82606.1|82623.9|82598.9|51
1623074380000|2021-06-07 13:59:40|82627.3|82602.3|82626|82601|82627.5|82602.5|82623.4|82598.4|61
1623074390000|2021-06-07 13:59:50|82625.1|82600.1|82625.4|82600.4|82626.9|82601.9|82623.7|82598.7|44
1623074400000|2021-06-07 14:00:00|82625.5|82600.5|82627.4|82602.4|82627.8|82602.8|82624.7|82599.7|50
1623074410000|2021-06-07 14:00:10|82627.5|82602.5|82627.9|82602.9|82631.1|82606.1|82626.1|82601.1|63
1623074420000|2021-06-07 14:00:20|82627.8|82602.8|82627.2|82602.2|82628.3|82603.3|82624.4|82599.4|58
1623074430000|2021-06-07 14:00:30|82626.9|82601.9|82631.4|82606.4|82632|82607|82626.9|82601.9|56
1623074440000|2021-06-07 14:00:40|82631|82606|82642.5|82617.5|82651|82626|82630.7|82605.7|72
1623074450000|2021-06-07 14:00:50|82641|82616|82629.6|82604.6|82652.8|82618.4|82623.5|82598.5|70
1623074460000|2021-06-07 14:01:00|82629.1|82604.1|82645|82620|82658.4|82620.7|82629.1|82604.1|64
1623074470000|2021-06-07 14:01:10|82645.3|82620.3|82646.7|82621.7|82647.3|82622.3|82643|82618|54
1623074480000|2021-06-07 14:01:20|82646.4|82621.4|82663.3|82638.3|82663.3|82638.3|82646.4|82621.4|61
1623074490000|2021-06-07 14:01:30|82663.2|82638.2|82682.8|82632.8|82684.3|82638.2|82658.6|82621.4|60
1623074500000|2021-06-07 14:01:40|82682.9|82632.9|82660.6|82635.6|82683|82649.2|82660.6|82632.9|62
1623074510000|2021-06-07 14:01:50|82660.7|82635.7|82654.6|82629.6|82661.1|82636.1|82652.5|82627.5|63
1623074520000|2021-06-07 14:02:00|82653.9|82628.9|82649.9|82624.9|82659.7|82634.7|82649.3|82624.3|64
1623074530000|2021-06-07 14:02:10|82648.9|82623.9|82649.6|82624.6|82656|82631|82645.3|82620.3|53
1623074540000|2021-06-07 14:02:20|82650.1|82625.1|82642.9|82617.9|82653.4|82628.4|82642.8|82617.8|48
1623074550000|2021-06-07 14:02:30|82642.5|82617.5|82648.6|82623.6|82662|82624.6|82642.3|82610|54
1623074560000|2021-06-07 14:02:40|82648.4|82623.4|82646.2|82621.2|82649.3|82624.3|82644.9|82619.9|40
1623074570000|2021-06-07 14:02:50|82646.4|82621.4|82644.9|82619.9|82646.4|82621.4|82644.7|82619.7|40
1623074580000|2021-06-07 14:03:00|82644.1|82619.1|82643.6|82618.6|82644.2|82619.2|82640.8|82615.8|48
1623074590000|2021-06-07 14:03:10|82643.5|82618.5|82640.7|82615.7|82644.1|82619.1|82640.6|82615.6|50
1623074600000|2021-06-07 14:03:20|82640.9|82615.9|82639.8|82614.8|82641.3|82616.3|82639.3|82614.3|46
1623074610000|2021-06-07 14:03:30|82639.9|82614.9|82647.1|82622.1|82647.8|82622.8|82638.7|82613.7|48
1623074620000|2021-06-07 14:03:40|82647.3|82622.3|82648.7|82623.7|82649.3|82624.3|82644.8|82619.8|41
1623074630000|2021-06-07 14:03:50|82648.3|82623.3|82645.5|82620.5|82648.3|82623.3|82640|82615|52
1623074640000|2021-06-07 14:04:00|82645.6|82620.6|82642.5|82617.5|82645.7|82620.7|82640.8|82615.8|36
1623074650000|2021-06-07 14:04:10|82642.4|82617.4|82645.7|82620.7|82646.7|82621.7|82640.6|82615.6|51
1623074660000|2021-06-07 14:04:20|82646.4|82621.4|82641.8|82616.8|82648.7|82623.7|82640.9|82615.9|56
1623074670000|2021-06-07 14:04:30|82641.7|82616.7|82643.8|82618.8|82645.9|82620.9|82641.5|82616.5|62
1623074680000|2021-06-07 14:04:40|82643.7|82618.7|82645.3|82620.3|82646.4|82621.4|82643.6|82618.6|43
1623074690000|2021-06-07 14:04:50|82645.4|82620.4|82644.4|82619.4|82645.4|82620.4|82641.9|82616.9|40
1623074700000|2021-06-07 14:05:00|82644.1|82619.1|82648.1|82623.1|82648.2|82623.2|82641.8|82616.8|45
1623074710000|2021-06-07 14:05:10|82649.9|82624.9|82655.1|82630.1|82655.7|82630.7|82647.8|82622.8|41
1623074720000|2021-06-07 14:05:20|82653.7|82628.7|82652.4|82627.4|82653.7|82628.7|82651.6|82626.6|29
1623074730000|2021-06-07 14:05:30|82652.7|82627.7|82646.6|82621.6|82652.7|82627.7|82645.9|82620.9|47
1623074740000|2021-06-07 14:05:40|82646|82621|82644.3|82619.3|82646|82621|82642.6|82617.6|44
1623074750000|2021-06-07 14:05:50|82643.8|82618.8|82646.2|82621.2|82649|82624|82643.1|82618.1|39
1623074760000|2021-06-07 14:06:00|82645.8|82620.8|82645.4|82620.4|82648.8|82623.8|82644.7|82619.7|44
1623074770000|2021-06-07 14:06:10|82645.2|82620.2|82640.2|82615.2|82646.2|82621.2|82638|82613|52
1623074780000|2021-06-07 14:06:20|82640.3|82615.3|82638.8|82613.8|82640.3|82615.3|82638.3|82613.3|23
1623074790000|2021-06-07 14:06:30|82638.9|82613.9|82643|82618|82644.8|82619.8|82638.9|82613.9|43
1623074800000|2021-06-07 14:06:40|82642.4|82617.4|82643.2|82618.2|82645.2|82620.2|82641.9|82616.9|37
1623074810000|2021-06-07 14:06:50|82642.8|82617.8|82631.8|82606.8|82643.1|82618.1|82630.6|82605.6|43
1623074820000|2021-06-07 14:07:00|82631.7|82606.7|82624.5|82599.5|82632.5|82607.5|82624.2|82599.2|41
1623074830000|2021-06-07 14:07:10|82622.5|82597.5|82624.1|82599.1|82625.1|82600.1|82622.5|82597.5|30
1623074840000|2021-06-07 14:07:20|82623.5|82598.5|82618.9|82593.9|82624.2|82599.2|82617.5|82592.5|40
1623074850000|2021-06-07 14:07:30|82619.1|82594.1|82618.1|82593.1|82619.3|82594.3|82616.1|82591.1|37
1623074860000|2021-06-07 14:07:40|82618.6|82593.6|82624.8|82599.8|82626.3|82601.3|82617.7|82592.7|41
1623074870000|2021-06-07 14:07:50|82624.9|82599.9|82621.1|82596.1|82628.3|82603.3|82620.7|82595.7|40
1623074880000|2021-06-07 14:08:00|82621.8|82596.8|82623.6|82598.6|82624.3|82599.3|82621.6|82596.6|33
1623074890000|2021-06-07 14:08:10|82623.1|82598.1|82625.8|82600.8|82626|82601|82623.1|82598.1|22
1623074900000|2021-06-07 14:08:20|82625.7|82600.7|82625.3|82600.3|82625.8|82600.8|82623|82598|30
1623074910000|2021-06-07 14:08:30|82625.5|82600.5|82625|82600|82625.8|82600.8|82624.6|82599.6|20
1623074920000|2021-06-07 14:08:40|82625.1|82600.1|82628.5|82603.5|82630.1|82605.1|82625.1|82600.1|36
1623074930000|2021-06-07 14:08:50|82629|82604|82628.5|82603.5|82629.7|82604.7|82628.2|82603.2|22
1623074940000|2021-06-07 14:09:00|82628.6|82603.6|82631.9|82606.9|82634.7|82609.7|82627.2|82602.2|41
1623074950000|2021-06-07 14:09:10|82631.8|82606.8|82636.6|82611.6|82638.6|82613.6|82631.8|82606.8|39
1623074960000|2021-06-07 14:09:20|82636.5|82611.5|82639.7|82614.7|82641.9|82616.9|82636.3|82611.3|30
1623074970000|2021-06-07 14:09:30|82639.4|82614.4|82631.9|82606.9|82639.6|82614.6|82629.7|82604.7|52
1623074980000|2021-06-07 14:09:40|82632.2|82607.2|82628.3|82603.3|82632.5|82607.5|82627.6|82602.6|35
1623074990000|2021-06-07 14:09:50|82625.8|82600.8|82626.5|82601.5|82628|82603|82625.2|82600.2|34
1623075000000|2021-06-07 14:10:00|82627|82602|82626.3|82601.3|82632.2|82607.2|82626.3|82601.3|31
1623075010000|2021-06-07 14:10:10|82627|82602|82627.2|82602.2|82629|82604|82625|82600|38
1623075020000|2021-06-07 14:10:20|82628.1|82603.1|82625.6|82600.6|82628.1|82603.1|82621.3|82596.3|47
1623075030000|2021-06-07 14:10:30|82625.8|82600.8|82625.2|82600.2|82626.4|82601.4|82624.1|82599.1|33
1623075040000|2021-06-07 14:10:40|82625.3|82600.3|82626.8|82601.8|82627.6|82602.6|82625.3|82600.3|34
1623075050000|2021-06-07 14:10:50|82626.9|82601.9|82625.4|82600.4|82632.6|82607.6|82622.7|82597.7|56
1623075060000|2021-06-07 14:11:00|82625|82600|82631.7|82606.7|82631.7|82606.7|82624.8|82599.8|48
1623075070000|2021-06-07 14:11:10|82632|82607|82630.3|82605.3|82632.6|82607.6|82628.7|82603.7|44
1623075080000|2021-06-07 14:11:20|82630.2|82605.2|82630.2|82605.2|82630.6|82605.6|82624.9|82599.9|49
1623075090000|2021-06-07 14:11:30|82630.4|82605.4|82627.7|82602.7|82631.1|82606.1|82626.6|82601.6|43
1623075100000|2021-06-07 14:11:40|82628.2|82603.2|82627.6|82602.6|82628.2|82603.2|82626.6|82601.6|27
1623075110000|2021-06-07 14:11:50|82627.7|82602.7|82629.9|82604.9|82629.9|82604.9|82625.9|82600.9|36
1623075120000|2021-06-07 14:12:00|82629.5|82604.5|82630.9|82605.9|82631|82606|82629.5|82604.5|49
1623075130000|2021-06-07 14:12:10|82630.8|82605.8|82630.6|82605.6|82631.6|82606.6|82630|82605|51
1623075140000|2021-06-07 14:12:20|82630.8|82605.8|82631.3|82606.3|82631.6|82606.6|82625.9|82600.9|46
1623075150000|2021-06-07 14:12:30|82631.2|82606.2|82628.1|82603.1|82631.9|82606.9|82626.7|82601.7|44
1623075160000|2021-06-07 14:12:40|82627.7|82602.7|82625.9|82600.9|82627.7|82602.7|82625.1|82600.1|41
1623075170000|2021-06-07 14:12:50|82625.4|82600.4|82625.6|82600.6|82628.6|82603.6|82623.7|82598.7|49
1623075180000|2021-06-07 14:13:00|82625.9|82600.9|82621.3|82596.3|82627.8|82602.8|82618.7|82593.7|44
1623075190000|2021-06-07 14:13:10|82621|82596|82621.2|82596.2|82622.1|82597.1|82618|82593|49
1623075200000|2021-06-07 14:13:20|82622.1|82597.1|82623.1|82598.1|82625.5|82600.5|82622.1|82597.1|54
1623075210000|2021-06-07 14:13:30|82622.9|82597.9|82624.9|82599.9|82624.9|82599.9|82621.8|82596.8|39
1623075220000|2021-06-07 14:13:40|82625.1|82600.1|82621.9|82596.9|82625.3|82600.3|82621.7|82596.7|62
1623075230000|2021-06-07 14:13:50|82621.8|82596.8|82620.9|82595.9|82621.8|82596.8|82618.8|82593.8|48
1623075240000|2021-06-07 14:14:00|82620.4|82595.4|82621.1|82596.1|82621.5|82596.5|82620.3|82595.3|38
1623075250000|2021-06-07 14:14:10|82621|82596|82620.9|82595.9|82621.4|82596.4|82620.3|82595.3|27
1623075260000|2021-06-07 14:14:20|82621|82596|82618.9|82593.9|82622.6|82597.6|82618.9|82593.9|30
1623075270000|2021-06-07 14:14:30|82619.6|82594.6|82620.9|82595.9|82622|82597|82619|82594|32
1623075280000|2021-06-07 14:14:40|82621.2|82596.2|82621.4|82596.4|82623.4|82598.4|82620.8|82595.8|29
1623075290000|2021-06-07 14:14:50|82621.9|82596.9|82622.3|82597.3|82623|82598|82619.2|82594.2|43
1623075300000|2021-06-07 14:15:00|82623.1|82598.1|82619.1|82594.1|82623.1|82598.1|82618.4|82593.4|45
1623075310000|2021-06-07 14:15:10|82619.5|82594.5|82621|82596|82621|82596|82618.1|82593.1|32
1623075320000|2021-06-07 14:15:20|82621.2|82596.2|82623.9|82598.9|82625.2|82600.2|82621.2|82596.2|34
1623075330000|2021-06-07 14:15:30|82624.2|82599.2|82623.7|82598.7|82624.6|82599.6|82622.6|82597.6|36
1623075340000|2021-06-07 14:15:40|82624|82599|82626.2|82601.2|82626.2|82601.2|82622.6|82597.6|33
1623075350000|2021-06-07 14:15:50|82626.1|82601.1|82629.6|82604.6|82631|82606|82625.4|82600.4|40
1623075360000|2021-06-07 14:16:00|82630.6|82605.6|82631.4|82606.4|82631.6|82606.6|82629.1|82604.1|39
1623075370000|2021-06-07 14:16:10|82631.3|82606.3|82628.1|82603.1|82631.3|82606.3|82628.1|82603.1|48
1623075380000|2021-06-07 14:16:20|82627.7|82602.7|82629.5|82604.5|82629.8|82604.8|82625.4|82600.4|55
1623075390000|2021-06-07 14:16:30|82628.9|82603.9|82629.2|82604.2|82632.3|82607.3|82628.8|82603.8|51
1623075400000|2021-06-07 14:16:40|82629.4|82604.4|82627.9|82602.9|82630.6|82605.6|82625.9|82600.9|52
1623075410000|2021-06-07 14:16:50|82627.3|82602.3|82628|82603|82628.4|82603.4|82627.3|82602.3|29
1623075420000|2021-06-07 14:17:00|82628.1|82603.1|82628.2|82603.2|82628.6|82603.6|82626.9|82601.9|21
1623075430000|2021-06-07 14:17:10|82628.3|82603.3|82622.5|82597.5|82628.3|82603.3|82622|82597|49
1623075440000|2021-06-07 14:17:20|82622.7|82597.7|82624.8|82599.8|82626|82601|82622.7|82597.7|38
1623075450000|2021-06-07 14:17:30|82624.7|82599.7|82623.8|82598.8|82625.3|82600.3|82622.6|82597.6|39
1623075460000|2021-06-07 14:17:40|82623.7|82598.7|82623.6|82598.6|82623.7|82598.7|82621.1|82596.1|25
1623075470000|2021-06-07 14:17:50|82623.5|82598.5|82629.2|82604.2|82630.2|82605.2|82623.5|82598.5|44
1623075480000|2021-06-07 14:18:00|82629.1|82604.1|82628.9|82603.9|82629.5|82604.5|82627.9|82602.9|40
1623075490000|2021-06-07 14:18:10|82629.2|82604.2|82633.4|82608.4|82633.5|82608.5|82628.8|82603.8|47
1623075500000|2021-06-07 14:18:20|82633.6|82608.6|82640.5|82615.5|82641.2|82616.2|82633|82608|47
1623075510000|2021-06-07 14:18:30|82640.6|82615.6|82639|82614|82641.2|82616.2|82639|82614|39
1623075520000|2021-06-07 14:18:40|82641.3|82616.3|82639.7|82614.7|82641.3|82616.3|82638.7|82613.7|35
1623075530000|2021-06-07 14:18:50|82639.8|82614.8|82638.9|82613.9|82641.7|82616.7|82638.2|82613.2|43
1623075540000|2021-06-07 14:19:00|82639.1|82614.1|82637.7|82612.7|82639.4|82614.4|82636.8|82611.8|37
1623075550000|2021-06-07 14:19:10|82637.6|82612.6|82651.5|82626.5|82651.5|82626.5|82637.5|82612.5|57
1623075560000|2021-06-07 14:19:20|82651|82626|82651.4|82626.4|82654|82629|82650.7|82625.7|34
1623075570000|2021-06-07 14:19:30|82651.3|82626.3|82657.3|82632.3|82657.9|82632.9|82651.2|82626.2|37
1623075580000|2021-06-07 14:19:40|82657.4|82632.4|82660.1|82635.1|82660.2|82635.2|82656|82631|35
1623075590000|2021-06-07 14:19:50|82660|82635|82659.9|82634.9|82660.2|82635.2|82656.2|82631.2|42
1623075600000|2021-06-07 14:20:00|82660.3|82635.3|82655.7|82630.7|82660.4|82635.4|82653.8|82628.8|49
1623075610000|2021-06-07 14:20:10|82655|82630|82648.8|82623.8|82655|82630|82645.1|82620.1|54
1623075620000|2021-06-07 14:20:20|82649.2|82624.2|82641.7|82616.7|82649.5|82624.5|82640.8|82615.8|57
1623075630000|2021-06-07 14:20:30|82641.5|82616.5|82642|82617|82642|82617|82640.1|82615.1|33
1623075640000|2021-06-07 14:20:40|82642.1|82617.1|82640.3|82615.3|82642.8|82617.8|82639.6|82614.6|35
1623075650000|2021-06-07 14:20:50|82640.5|82615.5|82641|82616|82642.8|82617.8|82640.3|82615.3|40
1623075660000|2021-06-07 14:21:00|82641.2|82616.2|82638.9|82613.9|82642|82617|82638.7|82613.7|44
1623075670000|2021-06-07 14:21:10|82640.8|82615.8|82635.5|82610.5|82640.8|82615.8|82634.1|82609.1|40
1623075680000|2021-06-07 14:21:20|82634.9|82609.9|82636.3|82611.3|82638.3|82613.3|82634.9|82609.9|29
1623075690000|2021-06-07 14:21:30|82636.8|82611.8|82635.7|82610.7|82636.9|82611.9|82635.5|82610.5|28
1623075700000|2021-06-07 14:21:40|82636|82611|82628.6|82603.6|82637.8|82612.8|82628.6|82603.6|36
1623075710000|2021-06-07 14:21:50|82628.7|82603.7|82628.7|82603.7|82629.5|82604.5|82626.9|82601.9|56
1623075720000|2021-06-07 14:22:00|82628.8|82603.8|82642.3|82617.3|82643.1|82618.1|82627.9|82602.9|54
1623075730000|2021-06-07 14:22:10|82642|82617|82640.1|82615.1|82645|82620|82640.1|82615.1|56
1623075740000|2021-06-07 14:22:20|82639.6|82614.6|82640.5|82615.5|82642.6|82617.6|82639.5|82614.5|49
1623075750000|2021-06-07 14:22:30|82640.8|82615.8|82643.5|82618.5|82649.3|82624.3|82640.1|82615.1|59
1623075760000|2021-06-07 14:22:40|82643.8|82618.8|82647.8|82622.8|82648.5|82623.5|82643|82618|37
1623075770000|2021-06-07 14:22:50|82647.2|82622.2|82646.3|82621.3|82647.8|82622.8|82646.3|82621.3|38
1623075780000|2021-06-07 14:23:00|82646.7|82621.7|82644.9|82619.9|82647.2|82622.2|82641.9|82616.9|50
1623075790000|2021-06-07 14:23:10|82643.7|82618.7|82640.3|82615.3|82646|82621|82640.1|82615.1|33
1623075800000|2021-06-07 14:23:20|82640|82615|82638.8|82613.8|82642.6|82617.6|82638.6|82613.6|43
1623075810000|2021-06-07 14:23:30|82639.1|82614.1|82639.9|82614.9|82640.1|82615.1|82637.8|82612.8|27
1623075820000|2021-06-07 14:23:40|82639.8|82614.8|82637.1|82612.1|82640.4|82615.4|82635.9|82610.9|27
1623075830000|2021-06-07 14:23:50|82636.8|82611.8|82634.5|82609.5|82638.7|82613.7|82633.6|82608.6|37
1623075840000|2021-06-07 14:24:00|82635|82610|82638.7|82613.7|82641.3|82616.3|82633.6|82608.6|50
1623075850000|2021-06-07 14:24:10|82638.9|82613.9|82636.8|82611.8|82640.7|82615.7|82635.8|82610.8|48
1623075860000|2021-06-07 14:24:20|82637.2|82612.2|82642.2|82617.2|82643.5|82618.5|82636.9|82611.9|46
1623075870000|2021-06-07 14:24:30|82641.8|82616.8|82637.7|82612.7|82642.8|82617.8|82637.3|82612.3|34
1623075880000|2021-06-07 14:24:40|82637.6|82612.6|82637.7|82612.7|82639.8|82614.8|82634.2|82609.2|39
1623075890000|2021-06-07 14:24:50|82637.5|82612.5|82635.2|82610.2|82637.7|82612.7|82633|82608|43
1623075900000|2021-06-07 14:25:00|82635.1|82610.1|82636.8|82611.8|82637.7|82612.7|82634.7|82609.7|38
1623075910000|2021-06-07 14:25:10|82636.7|82611.7|82635.2|82610.2|82636.8|82611.8|82635.2|82610.2|32
1623075920000|2021-06-07 14:25:20|82635|82610|82635.2|82610.2|82636.1|82611.1|82634.7|82609.7|36
1623075930000|2021-06-07 14:25:30|82635.4|82610.4|82638.7|82613.7|82639.4|82614.4|82635|82610|39
1623075940000|2021-06-07 14:25:40|82638.4|82613.4|82638.7|82613.7|82639.9|82614.9|82637.8|82612.8|28
1623075950000|2021-06-07 14:25:50|82638.3|82613.3|82638.1|82613.1|82640.8|82615.8|82636.7|82611.7|28
1623075960000|2021-06-07 14:26:00|82638.9|82613.9|82636|82611|82639.3|82614.3|82635.2|82610.2|39
1623075970000|2021-06-07 14:26:10|82636.8|82611.8|82641.7|82616.7|82642.3|82617.3|82635.7|82610.7|43
1623075980000|2021-06-07 14:26:20|82641.6|82616.6|82640|82615|82642.3|82617.3|82640|82615|22
1623075990000|2021-06-07 14:26:30|82640.1|82615.1|82637.3|82612.3|82641.3|82616.3|82635.5|82610.5|32
1623076000000|2021-06-07 14:26:40|82637.1|82612.1|82636.7|82611.7|82637.2|82612.2|82635|82610|32
1623076010000|2021-06-07 14:26:50|82636.2|82611.2|82637.1|82612.1|82637.5|82612.5|82636|82611|26
1623076020000|2021-06-07 14:27:00|82636.8|82611.8|82632.6|82607.6|82637.7|82612.7|82632.2|82607.2|35
1623076030000|2021-06-07 14:27:10|82632.1|82607.1|82624.9|82599.9|82634|82609|82624.8|82599.8|52
1623076040000|2021-06-07 14:27:20|82625.3|82600.3|82625.8|82600.8|82626.5|82601.5|82624.4|82599.4|51
1623076050000|2021-06-07 14:27:30|82626.1|82601.1|82635.3|82610.3|82636.5|82611.5|82625.9|82600.9|54
1623076060000|2021-06-07 14:27:40|82635.2|82610.2|82630.7|82605.7|82635.2|82610.2|82630.2|82605.2|44
1623076070000|2021-06-07 14:27:50|82630.8|82605.8|82629.9|82604.9|82632.2|82607.2|82628.2|82603.2|41
1623076080000|2021-06-07 14:28:00|82629.7|82604.7|82631.4|82606.4|82631.4|82606.4|82626.5|82601.5|37
1623076090000|2021-06-07 14:28:10|82631.2|82606.2|82632.5|82607.5|82635.2|82610.2|82628.8|82603.8|35
1623076100000|2021-06-07 14:28:20|82632.3|82607.3|82642.9|82617.9|82643.7|82618.7|82632.3|82607.3|56
1623076110000|2021-06-07 14:28:30|82642.4|82617.4|82644.7|82619.7|82645.2|82620.2|82641.5|82616.5|42
1623076120000|2021-06-07 14:28:40|82645|82620|82643.3|82618.3|82645.1|82620.1|82642.7|82617.7|38
1623076130000|2021-06-07 14:28:50|82643.5|82618.5|82643.5|82618.5|82645.4|82620.4|82642.4|82617.4|33
1623076140000|2021-06-07 14:29:00|82643.3|82618.3|82642.7|82617.7|82645.1|82620.1|82642.4|82617.4|30
1623076150000|2021-06-07 14:29:10|82642.6|82617.6|82643.7|82618.7|82644.1|82619.1|82641.9|82616.9|38
1623076160000|2021-06-07 14:29:20|82644|82619|82643.9|82618.9|82644.5|82619.5|82641.4|82616.4|28
1623076170000|2021-06-07 14:29:30|82643.8|82618.8|82637.8|82612.8|82643.9|82618.9|82636.2|82611.2|35
1623076180000|2021-06-07 14:29:40|82637.9|82612.9|82632.6|82607.6|82638.2|82613.2|82630.2|82605.2|45
1623076190000|2021-06-07 14:29:50|82635.4|82610.4|82628.6|82603.6|82637.9|82612.9|82626.7|82601.7|67
1623076200000|2021-06-07 14:30:00|82628.5|82603.5|82630.3|82605.3|82630.3|82605.3|82627|82602|45
1623076210000|2021-06-07 14:30:10|82629.8|82604.8|82631.5|82606.5|82632.9|82607.9|82629.6|82604.6|43
1623076220000|2021-06-07 14:30:20|82631.4|82606.4|82639.6|82614.6|82641.3|82616.3|82630.5|82605.5|53
1623076230000|2021-06-07 14:30:30|82637.8|82612.8|82638.6|82613.6|82640.4|82615.4|82637.8|82612.8|40
1623076240000|2021-06-07 14:30:40|82638.4|82613.4|82635.7|82610.7|82649.1|82614|82634.3|82599.1|39
1623076250000|2021-06-07 14:30:50|82635.5|82610.5|82641.2|82616.2|82642.5|82617.5|82635.5|82610.5|44
1623076260000|2021-06-07 14:31:00|82641.1|82616.1|82638.2|82613.2|82642.2|82617.2|82637.2|82612.2|34
1623076270000|2021-06-07 14:31:10|82637.7|82612.7|82638.6|82613.6|82638.9|82613.9|82637.5|82612.5|22
1623076280000|2021-06-07 14:31:20|82638.9|82613.9|82633.4|82608.4|82638.9|82613.9|82633.3|82608.3|30
1623076290000|2021-06-07 14:31:30|82632.8|82607.8|82632.9|82607.9|82635.2|82610.2|82628|82603|50
1623076300000|2021-06-07 14:31:40|82633|82608|82627.5|82602.5|82633.4|82608.4|82626.9|82601.9|60
1623076310000|2021-06-07 14:31:50|82626.9|82601.9|82623.8|82598.8|82627.3|82602.3|82623.8|82598.8|51
1623076320000|2021-06-07 14:32:00|82624|82599|82624.3|82599.3|82624.7|82599.7|82622.5|82597.5|39
1623076330000|2021-06-07 14:32:10|82623.6|82598.6|82623.5|82598.5|82625.5|82600.5|82616.7|82591.7|59
1623076340000|2021-06-07 14:32:20|82623.7|82598.7|82624.1|82599.1|82626.2|82601.2|82621.6|82596.6|46
1623076350000|2021-06-07 14:32:30|82625|82600|82614.7|82589.7|82625.6|82600.6|82613.7|82588.7|65
1623076360000|2021-06-07 14:32:40|82613|82588|82611.9|82586.9|82614.1|82589.1|82608.1|82583.1|64
1623076370000|2021-06-07 14:32:50|82612.5|82587.5|82616.4|82591.4|82617.4|82592.4|82611.4|82586.4|52
1623076380000|2021-06-07 14:33:00|82616.8|82591.8|82612.1|82587.1|82619.6|82594.6|82611.8|82586.8|57
1623076390000|2021-06-07 14:33:10|82611.8|82586.8|82611.3|82586.3|82613|82588|82609.5|82584.5|38
1623076400000|2021-06-07 14:33:20|82611.6|82586.6|82616.3|82591.3|82631.9|82593.3|82610.9|82578.9|50
1623076410000|2021-06-07 14:33:30|82617.4|82592.4|82624.3|82599.3|82624.4|82599.4|82615.7|82590.7|49
1623076420000|2021-06-07 14:33:40|82624.2|82599.2|82623.7|82598.7|82624.9|82599.9|82623.6|82598.6|35
1623076430000|2021-06-07 14:33:50|82623.8|82598.8|82622.9|82597.9|82624.1|82599.1|82621.9|82596.9|33
1623076440000|2021-06-07 14:34:00|82622.6|82597.6|82622|82597|82626.5|82601.5|82619.3|82594.3|55
1623076450000|2021-06-07 14:34:10|82621.1|82596.1|82623.7|82598.7|82624.1|82599.1|82619.8|82594.8|36
1623076460000|2021-06-07 14:34:20|82623.6|82598.6|82634.4|82609.4|82634.4|82609.4|82623.5|82598.5|40
1623076470000|2021-06-07 14:34:30|82634.6|82609.6|82633.5|82608.5|82637.1|82612.1|82633.5|82608.5|38
1623076480000|2021-06-07 14:34:40|82633.6|82608.6|82642.2|82617.2|82642.5|82617.5|82633.1|82608.1|48
1623076490000|2021-06-07 14:34:50|82642|82617|82642.5|82617.5|82644.7|82619.7|82641.7|82616.7|31
1623076500000|2021-06-07 14:35:00|82642|82617|82644|82619|82644.6|82619.6|82642|82617|46
1623076510000|2021-06-07 14:35:10|82644.3|82619.3|82640.5|82615.5|82644.3|82619.3|82639|82614|45
1623076520000|2021-06-07 14:35:20|82640.4|82615.4|82633.8|82608.8|82640.4|82615.4|82632.8|82607.8|39
1623076530000|2021-06-07 14:35:30|82633.7|82608.7|82637.7|82612.7|82638.7|82613.7|82633|82608|37
1623076540000|2021-06-07 14:35:40|82637.8|82612.8|82638.7|82613.7|82638.9|82613.9|82637.3|82612.3|37
1623076550000|2021-06-07 14:35:50|82638.8|82613.8|82650.3|82625.3|82652.9|82627.9|82638.3|82613.3|45
1623076560000|2021-06-07 14:36:00|82650|82625|82652.1|82627.1|82654.1|82629.1|82646.5|82621.5|54
1623076570000|2021-06-07 14:36:10|82652.6|82627.6|82653.5|82628.5|82654.5|82629.5|82650.4|82625.4|49
1623076580000|2021-06-07 14:36:20|82653.7|82628.7|82652|82627|82661.9|82636.9|82652|82627|57
1623076590000|2021-06-07 14:36:30|82651.9|82626.9|82656.1|82631.1|82656.6|82631.6|82651.7|82626.7|49
1623076600000|2021-06-07 14:36:40|82656.4|82631.4|82653.5|82628.5|82656.4|82631.4|82651.5|82626.5|49
1623076610000|2021-06-07 14:36:50|82656.3|82631.3|82662.7|82637.7|82663.4|82638.4|82655.6|82630.6|46
1623076620000|2021-06-07 14:37:00|82662.1|82637.1|82657.8|82632.8|82662.1|82637.1|82657.6|82632.6|36
1623076630000|2021-06-07 14:37:10|82657.7|82632.7|82657|82632|82659.8|82634.8|82654.1|82629.1|41
1623076640000|2021-06-07 14:37:20|82657.1|82632.1|82653.9|82628.9|82667.7|82642.7|82653.3|82628.3|51
1623076650000|2021-06-07 14:37:30|82654.1|82629.1|82651.2|82626.2|82654.8|82629.8|82651.2|82626.2|30
1623076660000|2021-06-07 14:37:40|82650.7|82625.7|82651|82626|82651.4|82626.4|82648.8|82623.8|42
1623076670000|2021-06-07 14:37:50|82650.9|82625.9|82654.2|82629.2|82654.6|82629.6|82650.7|82625.7|30
1623076680000|2021-06-07 14:38:00|82654|82629|82652.8|82627.8|82654.6|82629.6|82652.3|82627.3|22
1623076690000|2021-06-07 14:38:10|82652.5|82627.5|82653.8|82628.8|82653.8|82628.8|82652|82627|28
1623076700000|2021-06-07 14:38:20|82653.7|82628.7|82644.8|82619.8|82653.7|82628.7|82643.7|82618.7|41
1623076710000|2021-06-07 14:38:30|82645.1|82620.1|82648.1|82623.1|82648.1|82623.1|82644.3|82619.3|36
1623076720000|2021-06-07 14:38:40|82648|82623|82648.8|82623.8|82648.8|82623.8|82647.3|82622.3|20
1623076730000|2021-06-07 14:38:50|82648.9|82623.9|82650|82625|82652.7|82627.7|82647.9|82622.9|47
1623076740000|2021-06-07 14:39:00|82650.5|82625.5|82652|82627|82655.3|82630.3|82649.8|82624.8|41
1623076750000|2021-06-07 14:39:10|82651.3|82626.3|82649.9|82624.9|82654.3|82629.3|82649.9|82624.9|38
1623076760000|2021-06-07 14:39:20|82651.7|82626.7|82653.4|82628.4|82653.4|82628.4|82651.5|82626.5|37
1623076770000|2021-06-07 14:39:30|82653.6|82628.6|82651.1|82626.1|82653.6|82628.6|82650|82625|29
1623076780000|2021-06-07 14:39:40|82651|82626|82652.2|82627.2|82652.3|82627.3|82650.3|82625.3|23
1623076790000|2021-06-07 14:39:50|82652.3|82627.3|82656.9|82631.9|82659.1|82634.1|82652.2|82627.2|38
1623076800000|2021-06-07 14:40:00|82657|82632|82651|82626|82657.4|82632.4|82648.3|82623.3|58
1623076810000|2021-06-07 14:40:10|82649.7|82624.7|82647.8|82622.8|82649.9|82624.9|82647.2|82622.2|58
1623076820000|2021-06-07 14:40:20|82646.8|82621.8|82633.7|82608.7|82646.8|82621.8|82633.6|82608.6|58
1623076830000|2021-06-07 14:40:30|82633.8|82608.8|82635.4|82610.4|82636.2|82611.2|82628.6|82603.6|54
1623076840000|2021-06-07 14:40:40|82635.8|82610.8|82632.4|82607.4|82635.8|82610.8|82629.3|82604.3|57
1623076850000|2021-06-07 14:40:50|82632.7|82607.7|82629.5|82604.5|82632.7|82607.7|82626.5|82601.5|53
1623076860000|2021-06-07 14:41:00|82629.6|82604.6|82638.9|82613.9|82651.3|82614.1|82629.6|82593.5|55
1623076870000|2021-06-07 14:41:10|82639.2|82614.2|82627.6|82602.6|82639.2|82614.2|82627.6|82602.6|49
1623076880000|2021-06-07 14:41:20|82627.7|82602.7|82630.7|82605.7|82630.7|82605.7|82627.7|82602.7|43
1623076890000|2021-06-07 14:41:30|82630.3|82605.3|82624.3|82599.3|82630.3|82605.3|82623.8|82598.8|48
1623076900000|2021-06-07 14:41:40|82624.4|82599.4|82622.9|82597.9|82625.2|82600.2|82621.5|82596.5|59
1623076910000|2021-06-07 14:41:50|82623|82598|82608.5|82583.5|82627.4|82598.5|82608.3|82577.4|65
1623076920000|2021-06-07 14:42:00|82608.7|82583.7|82610.2|82585.2|82621.9|82587.7|82607.1|82571.5|73
1623076930000|2021-06-07 14:42:10|82610|82585|82624.2|82599.2|82635|82600.2|82608.7|82579.8|62
1623076940000|2021-06-07 14:42:20|82625.7|82600.7|82621.3|82596.3|82625.7|82600.7|82613.5|82588.5|57
1623076950000|2021-06-07 14:42:30|82621.7|82596.7|82622.3|82597.3|82626.1|82601.1|82620.5|82595.5|54
1623076960000|2021-06-07 14:42:40|82622|82597|82621.7|82596.7|82624.4|82599.4|82620.8|82595.8|46
1623076970000|2021-06-07 14:42:50|82622|82597|82621.9|82596.9|82622.9|82597.9|82621.3|82596.3|34
1623076980000|2021-06-07 14:43:00|82621.6|82596.6|82621.6|82596.6|82625.4|82600.4|82619.4|82594.4|61
1623076990000|2021-06-07 14:43:10|82621.3|82596.3|82622.3|82597.3|82622.3|82597.3|82620.4|82595.4|46
1623077000000|2021-06-07 14:43:20|82622.4|82597.4|82621.7|82596.7|82622.5|82597.5|82619.3|82594.3|27
1623077010000|2021-06-07 14:43:30|82621.8|82596.8|82617.4|82592.4|82622.8|82597.8|82616.9|82591.9|40
1623077020000|2021-06-07 14:43:40|82618.2|82593.2|82623.1|82598.1|82625.4|82600.4|82618.2|82593.2|53
1623077030000|2021-06-07 14:43:50|82621.9|82596.9|82621.4|82596.4|82622.6|82597.6|82620|82595|38
1623077040000|2021-06-07 14:44:00|82621.1|82596.1|82624.7|82599.7|82625|82600|82620.1|82595.1|39
1623077050000|2021-06-07 14:44:10|82624.8|82599.8|82620.5|82595.5|82626.2|82601.2|82620.3|82595.3|33
1623077060000|2021-06-07 14:44:20|82620.7|82595.7|82620.8|82595.8|82621.7|82596.7|82619.1|82594.1|42
1623077070000|2021-06-07 14:44:30|82620.7|82595.7|82621.1|82596.1|82622|82597|82620.1|82595.1|43
1623077080000|2021-06-07 14:44:40|82621.6|82596.6|82620.9|82595.9|82621.7|82596.7|82620.6|82595.6|33
1623077090000|2021-06-07 14:44:50|82621|82596|82623.1|82598.1|82626.3|82601.3|82620.8|82595.8|44
1623077100000|2021-06-07 14:45:00|82622.7|82597.7|82625.3|82600.3|82626.2|82601.2|82622.6|82597.6|41
1623077110000|2021-06-07 14:45:10|82625.4|82600.4|82630.5|82605.5|82630.8|82605.8|82624.7|82599.7|40
1623077120000|2021-06-07 14:45:20|82630.6|82605.6|82633.5|82608.5|82634.4|82609.4|82629.9|82604.9|41
1623077130000|2021-06-07 14:45:30|82633.1|82608.1|82631.5|82606.5|82635.2|82610.2|82630.3|82605.3|46
1623077140000|2021-06-07 14:45:40|82631.7|82606.7|82633.8|82608.8|82633.8|82608.8|82629.8|82604.8|45
1623077150000|2021-06-07 14:45:50|82633.9|82608.9|82632.8|82607.8|82634.6|82609.6|82632.4|82607.4|30
1623077160000|2021-06-07 14:46:00|82633|82608|82632.8|82607.8|82635.6|82610.6|82629.1|82604.1|39
1623077170000|2021-06-07 14:46:10|82632.4|82607.4|82630.1|82605.1|82636.2|82611.2|82628|82603|45
1623077180000|2021-06-07 14:46:20|82630.9|82605.9|82629.1|82604.1|82631|82606|82628.1|82603.1|47
1623077190000|2021-06-07 14:46:30|82629.2|82604.2|82625.1|82600.1|82629.5|82604.5|82625|82600|46
1623077200000|2021-06-07 14:46:40|82624.8|82599.8|82622.3|82597.3|82625.1|82600.1|82621.3|82596.3|39
1623077210000|2021-06-07 14:46:50|82621.9|82596.9|82617.4|82592.4|82624.4|82599.4|82613.6|82588.6|43
1623077220000|2021-06-07 14:47:00|82616.7|82591.7|82620.6|82595.6|82621.9|82596.9|82616.1|82591.1|53
1623077230000|2021-06-07 14:47:10|82621|82596|82622.9|82597.9|82625.2|82600.2|82620.2|82595.2|51
1623077240000|2021-06-07 14:47:20|82623.7|82598.7|82624.2|82599.2|82625.5|82600.5|82623.2|82598.2|33
1623077250000|2021-06-07 14:47:30|82624.1|82599.1|82624.8|82599.8|82627.1|82602.1|82623.3|82598.3|50
1623077260000|2021-06-07 14:47:40|82624.6|82599.6|82628.1|82603.1|82628.5|82603.5|82623.1|82598.1|32
1623077270000|2021-06-07 14:47:50|82628.3|82603.3|82623.9|82598.9|82628.8|82603.8|82623.7|82598.7|43
1623077280000|2021-06-07 14:48:00|82625.9|82600.9|82627.5|82602.5|82629.4|82604.4|82625.7|82600.7|39
1623077290000|2021-06-07 14:48:10|82627.6|82602.6|82621.9|82596.9|82627.8|82602.8|82620.1|82595.1|32
1623077300000|2021-06-07 14:48:20|82624.5|82599.5|82625.6|82600.6|82629.4|82604.4|82624|82599|49
1623077310000|2021-06-07 14:48:30|82625.3|82600.3|82627.4|82602.4|82629.7|82604.7|82623.7|82598.7|50
1623077320000|2021-06-07 14:48:40|82628.7|82603.7|82628.4|82603.4|82631.7|82606.7|82627.1|82602.1|44
1623077330000|2021-06-07 14:48:50|82629.2|82604.2|82630.3|82605.3|82630.3|82605.3|82627.9|82602.9|25
1623077340000|2021-06-07 14:49:00|82630.4|82605.4|82629.4|82604.4|82630.6|82605.6|82629.3|82604.3|25
1623077350000|2021-06-07 14:49:10|82629.7|82604.7|82627|82602|82629.7|82604.7|82627|82602|23
1623077360000|2021-06-07 14:49:20|82626.7|82601.7|82639.2|82614.2|82642.1|82617.1|82626.2|82601.2|42
1623077370000|2021-06-07 14:49:30|82639.4|82614.4|82641.8|82616.8|82642.5|82617.5|82639.4|82614.4|26
1623077380000|2021-06-07 14:49:40|82642.2|82617.2|82631.2|82606.2|82644.1|82619.1|82631.2|82606.2|65
1623077390000|2021-06-07 14:49:50|82631.7|82606.7|82627.8|82602.8|82631.7|82606.7|82627.7|82602.7|46
1623077400000|2021-06-07 14:50:00|82627.7|82602.7|82631.5|82606.5|82631.9|82606.9|82626|82601|58
1623077410000|2021-06-07 14:50:10|82631.8|82606.8|82636.2|82611.2|82636.8|82611.8|82631.7|82606.7|51
1623077420000|2021-06-07 14:50:20|82637.3|82612.3|82636.5|82611.5|82638.6|82613.6|82635.1|82610.1|64
1623077430000|2021-06-07 14:50:30|82636.3|82611.3|82639.5|82614.5|82643.2|82618.2|82636.2|82611.2|50
1623077440000|2021-06-07 14:50:40|82639.6|82614.6|82638.2|82613.2|82640.1|82615.1|82637.9|82612.9|40
1623077450000|2021-06-07 14:50:50|82638.5|82613.5|82643.5|82618.5|82644.6|82619.6|82638.5|82613.5|54
1623077460000|2021-06-07 14:51:00|82643.2|82618.2|82643.2|82618.2|82647.4|82622.4|82642.5|82617.5|54
1623077470000|2021-06-07 14:51:10|82642.7|82617.7|82642.7|82617.7|82643.7|82618.7|82637.5|82612.5|60
1623077480000|2021-06-07 14:51:20|82642.5|82617.5|82641.9|82616.9|82643.2|82618.2|82641|82616|48
1623077490000|2021-06-07 14:51:30|82641.8|82616.8|82635.4|82610.4|82642.4|82617.4|82635.4|82610.4|39
1623077500000|2021-06-07 14:51:40|82634.8|82609.8|82616.9|82591.9|82637.2|82612.2|82614.6|82589.6|61
1623077510000|2021-06-07 14:51:50|82616.5|82591.5|82619.5|82594.5|82619.7|82594.7|82613.6|82588.6|58
1623077520000|2021-06-07 14:52:00|82619.3|82594.3|82627.9|82602.9|82627.9|82602.9|82618.1|82593.1|54
1623077530000|2021-06-07 14:52:10|82628.5|82603.5|82624.8|82599.8|82629.6|82604.6|82622.4|82597.4|60
1623077540000|2021-06-07 14:52:20|82625.4|82600.4|82616.6|82591.6|82625.4|82600.4|82615.7|82590.7|54
1623077550000|2021-06-07 14:52:30|82616.5|82591.5|82620.4|82595.4|82622.5|82597.5|82615|82590|46
1623077560000|2021-06-07 14:52:40|82620.8|82595.8|82624.8|82599.8|82624.8|82599.8|82619.7|82594.7|56
1623077570000|2021-06-07 14:52:50|82627|82602|82615.5|82590.5|82629.5|82604.5|82614.6|82589.6|54
1623077580000|2021-06-07 14:53:00|82614.9|82589.9|82623.7|82598.7|82624.6|82599.6|82614.9|82589.9|51
1623077590000|2021-06-07 14:53:10|82623.6|82598.6|82627|82602|82629.6|82604.6|82623.6|82598.6|55
1623077600000|2021-06-07 14:53:20|82627.4|82602.4|82626.4|82601.4|82628.5|82603.5|82622.3|82597.3|48
1623077610000|2021-06-07 14:53:30|82626.5|82601.5|82623.5|82598.5|82626.8|82601.8|82623.5|82598.5|46
1623077620000|2021-06-07 14:53:40|82623.8|82598.8|82619.2|82594.2|82625|82600|82618.5|82593.5|53
1623077630000|2021-06-07 14:53:50|82618.3|82593.3|82611.7|82586.7|82618.3|82593.3|82609|82584|67
1623077640000|2021-06-07 14:54:00|82611.3|82586.3|82616|82591|82617.1|82592.1|82610.8|82585.8|53
1623077650000|2021-06-07 14:54:10|82616.1|82591.1|82646.4|82621.4|82656.7|82622.2|82616.1|82588|64
1623077660000|2021-06-07 14:54:20|82646|82621|82646.1|82621.1|82648.4|82623.4|82645.9|82620.9|55
1623077670000|2021-06-07 14:54:30|82646|82621|82649.9|82624.9|82664.9|82627.4|82644.3|82612|60
1623077680000|2021-06-07 14:54:40|82648.9|82623.9|82647.9|82622.9|82650.2|82625.2|82647.3|82622.3|51
1623077690000|2021-06-07 14:54:50|82648.4|82623.4|82653.8|82628.8|82655.7|82630.7|82648.4|82623.4|55
1623077700000|2021-06-07 14:55:00|82653.4|82628.4|82652.7|82627.7|82653.9|82628.9|82652.4|82627.4|43
1623077710000|2021-06-07 14:55:10|82652.4|82627.4|82646|82621|82654.1|82629.1|82644.1|82619.1|61
1623077720000|2021-06-07 14:55:20|82645.9|82620.9|82644.5|82619.5|82647.4|82622.4|82644.3|82619.3|48
1623077730000|2021-06-07 14:55:30|82644.7|82619.7|82643.8|82618.8|82644.9|82619.9|82642.9|82617.9|53
1623077740000|2021-06-07 14:55:40|82642.9|82617.9|82642.2|82617.2|82644.3|82619.3|82642.2|82617.2|42
1623077750000|2021-06-07 14:55:50|82642.4|82617.4|82642.1|82617.1|82643|82618|82641.6|82616.6|42
1623077760000|2021-06-07 14:56:00|82641.7|82616.7|82628.7|82603.7|82641.7|82616.7|82628.6|82603.6|63
1623077770000|2021-06-07 14:56:10|82628.6|82603.6|82618|82593|82637.1|82604.4|82611.8|82585.6|69
1623077780000|2021-06-07 14:56:20|82619.2|82594.2|82623.1|82598.1|82624.6|82599.6|82618.2|82593.2|67
1623077790000|2021-06-07 14:56:30|82623|82598|82630.1|82605.1|82639|82605.4|82621.3|82587|61
1623077800000|2021-06-07 14:56:40|82628.5|82603.5|82645.2|82620.2|82645.4|82620.4|82628.5|82603.5|69
1623077810000|2021-06-07 14:56:50|82645.1|82620.1|82637.6|82612.6|82645.6|82620.6|82637.3|82612.3|65
1623077820000|2021-06-07 14:57:00|82638.9|82613.9|82646.3|82621.3|82648.2|82623.2|82636.2|82611.2|64
1623077830000|2021-06-07 14:57:10|82646|82621|82663.7|82638.7|82664.8|82639.8|82646|82621|58
1623077840000|2021-06-07 14:57:20|82664.1|82639.1|82664.4|82639.4|82665.9|82640.9|82660.3|82635.3|55
1623077850000|2021-06-07 14:57:30|82664.1|82639.1|82665.8|82640.8|82667.4|82642.4|82664.1|82639.1|56
1623077860000|2021-06-07 14:57:40|82664.8|82639.8|82660.2|82635.2|82664.8|82639.8|82654.7|82629.7|57
1623077870000|2021-06-07 14:57:50|82659.9|82634.9|82669.4|82644.4|82670.2|82645.2|82659|82634|57
1623077880000|2021-06-07 14:58:00|82670.1|82645.1|82677.3|82652.3|82677.3|82652.3|82668.6|82643.6|63
1623077890000|2021-06-07 14:58:10|82677.1|82652.1|82674.1|82649.1|82679.4|82654.4|82671.1|82646.1|64
1623077900000|2021-06-07 14:58:20|82674.3|82649.3|82683.2|82658.2|82683.7|82658.7|82674.3|82649.3|59
1623077910000|2021-06-07 14:58:30|82682.6|82657.6|82681.9|82656.9|82683.6|82658.6|82675.1|82650.1|62
1623077920000|2021-06-07 14:58:40|82681.4|82656.4|82684.2|82659.2|82685.3|82660.3|82680.3|82655.3|54
1623077930000|2021-06-07 14:58:50|82684.4|82659.4|82678.1|82653.1|82685.5|82660.5|82678|82653|59
1623077940000|2021-06-07 14:59:00|82677.5|82652.5|82669.7|82644.7|82678.7|82653.7|82669.4|82644.4|61
1623077950000|2021-06-07 14:59:10|82669.5|82644.5|82667.8|82642.8|82669.9|82644.9|82667.8|82642.8|53
1623077960000|2021-06-07 14:59:20|82665.2|82640.2|82666.9|82641.9|82667.2|82642.2|82664|82639|59
1623077970000|2021-06-07 14:59:30|82666.2|82641.2|82665.5|82640.5|82670|82645|82663.7|82638.7|67
1623077980000|2021-06-07 14:59:40|82665.6|82640.6|82664.9|82639.9|82668.5|82643.5|82663.6|82638.6|54
1623077990000|2021-06-07 14:59:50|82664.5|82639.5|82661|82636|82668.5|82643.5|82660.6|82635.6|65
1623078000000|2021-06-07 15:00:00|82661.5|82636.5|82660.9|82635.9|82663.8|82638.8|82659.8|82634.8|65
1623078010000|2021-06-07 15:00:10|82661.2|82636.2|82660.3|82635.3|82661.8|82636.8|82659.1|82634.1|48
1623078020000|2021-06-07 15:00:20|82660.4|82635.4|82666.2|82641.2|82671.2|82646.2|82659.6|82634.6|56
1623078030000|2021-06-07 15:00:30|82666.4|82641.4|82661.2|82636.2|82668.5|82643.5|82661.1|82636.1|58
1623078040000|2021-06-07 15:00:40|82660.9|82635.9|82663|82638|82663.3|82638.3|82657.2|82632.2|61
1623078050000|2021-06-07 15:00:50|82662.8|82637.8|82664.2|82639.2|82670.6|82645.6|82662.8|82637.8|60
1623078060000|2021-06-07 15:01:00|82663.6|82638.6|82666.5|82641.5|82667.9|82642.9|82662.3|82637.3|62
1623078070000|2021-06-07 15:01:10|82666.7|82641.7|82664.4|82639.4|82669.9|82644.9|82664.4|82639.4|62
1623078080000|2021-06-07 15:01:20|82664.9|82639.9|82649.7|82624.7|82665.2|82640.2|82649.7|82624.7|66
1623078090000|2021-06-07 15:01:30|82646.2|82621.2|82649.2|82624.2|82649.2|82624.2|82642.1|82617.1|55
1623078100000|2021-06-07 15:01:40|82660.4|82610.4|82648.8|82623.8|82661.1|82625.4|82647.8|82610.1|55
1623078110000|2021-06-07 15:01:50|82648.7|82623.7|82649.1|82624.1|82649.9|82624.9|82647.3|82622.3|58
1623078120000|2021-06-07 15:02:00|82649.4|82624.4|82650.9|82625.9|82664.4|82639.4|82649.4|82624.4|64
1623078130000|2021-06-07 15:02:10|82651|82626|82644.1|82619.1|82651|82626|82641.6|82616.6|54
1623078140000|2021-06-07 15:02:20|82644.3|82619.3|82641.5|82616.5|82644.9|82619.9|82639.2|82614.2|64
1623078150000|2021-06-07 15:02:30|82640.8|82615.8|82643.4|82618.4|82644.1|82619.1|82639.8|82614.8|48
1623078160000|2021-06-07 15:02:40|82643.3|82618.3|82635.6|82610.6|82643.5|82618.5|82635.6|82610.6|51
1623078170000|2021-06-07 15:02:50|82633.7|82608.7|82635.4|82610.4|82636|82611|82633.2|82608.2|50
1623078180000|2021-06-07 15:03:00|82635.5|82610.5|82637.8|82612.8|82642.4|82617.4|82635.1|82610.1|56
1623078190000|2021-06-07 15:03:10|82638|82613|82637|82612|82638.9|82613.9|82636.5|82611.5|48
1623078200000|2021-06-07 15:03:20|82636.9|82611.9|82641.1|82616.1|82644.8|82619.8|82634.3|82609.3|58
1623078210000|2021-06-07 15:03:30|82640.6|82615.6|82641.5|82616.5|82643.1|82618.1|82639.7|82614.7|46
1623078220000|2021-06-07 15:03:40|82641.6|82616.6|82636.2|82611.2|82641.6|82616.6|82635.4|82610.4|36
1623078230000|2021-06-07 15:03:50|82635.7|82610.7|82638.3|82613.3|82640.1|82615.1|82634.8|82609.8|51
1623078240000|2021-06-07 15:04:00|82637.6|82612.6|82635.8|82610.8|82638.5|82613.5|82632.9|82607.9|51
1623078250000|2021-06-07 15:04:10|82635.5|82610.5|82633.5|82608.5|82636.3|82611.3|82631.8|82606.8|56
1623078260000|2021-06-07 15:04:20|82633.4|82608.4|82625.7|82600.7|82633.8|82608.8|82625.7|82600.7|46
1623078270000|2021-06-07 15:04:30|82626|82601|82626|82601|82627.9|82602.9|82625.7|82600.7|39
1623078280000|2021-06-07 15:04:40|82626.2|82601.2|82623.2|82598.2|82626.2|82601.2|82618.2|82593.2|55
1623078290000|2021-06-07 15:04:50|82623.4|82598.4|82624|82599|82625.8|82600.8|82621.9|82596.9|51
1623078300000|2021-06-07 15:05:00|82623.5|82598.5|82622.5|82597.5|82624|82599|82621.9|82596.9|43
1623078310000|2021-06-07 15:05:10|82622.6|82597.6|82624|82599|82624|82599|82615.9|82590.9|63
1623078320000|2021-06-07 15:05:20|82623.5|82598.5|82625.3|82600.3|82626.4|82601.4|82623.2|82598.2|48
1623078330000|2021-06-07 15:05:30|82625.1|82600.1|82621|82596|82625.7|82600.7|82621|82596|38
1623078340000|2021-06-07 15:05:40|82621.8|82596.8|82621.5|82596.5|82622|82597|82620.6|82595.6|34
1623078350000|2021-06-07 15:05:50|82621.3|82596.3|82621.9|82596.9|82623.5|82598.5|82621.1|82596.1|33
1623078360000|2021-06-07 15:06:00|82622.3|82597.3|82618.1|82593.1|82623|82598|82617.3|82592.3|35
1623078370000|2021-06-07 15:06:10|82618.3|82593.3|82613.6|82588.6|82618.3|82593.3|82611.9|82586.9|44
1623078380000|2021-06-07 15:06:20|82611.9|82586.9|82615.8|82590.8|82615.9|82590.9|82610.6|82585.6|40
1623078390000|2021-06-07 15:06:30|82616|82591|82617|82592|82618|82593|82615.3|82590.3|44
1623078400000|2021-06-07 15:06:40|82616.7|82591.7|82617.8|82592.8|82618.4|82593.4|82616|82591|43
1623078410000|2021-06-07 15:06:50|82617.5|82592.5|82618.8|82593.8|82622.2|82597.2|82613.3|82588.3|64
1623078420000|2021-06-07 15:07:00|82617.9|82592.9|82621.8|82596.8|82622|82597|82617.4|82592.4|56
1623078430000|2021-06-07 15:07:10|82621.9|82596.9|82623.2|82598.2|82623.9|82598.9|82620.7|82595.7|51
1623078440000|2021-06-07 15:07:20|82623.1|82598.1|82623.9|82598.9|82624.3|82599.3|82622.2|82597.2|50
1623078450000|2021-06-07 15:07:30|82624.1|82599.1|82622.8|82597.8|82624.6|82599.6|82622.8|82597.8|38
1623078460000|2021-06-07 15:07:40|82623|82598|82629|82604|82629.3|82604.3|82622.1|82597.1|43
1623078470000|2021-06-07 15:07:50|82628.9|82603.9|82630.3|82605.3|82630.6|82605.6|82628.6|82603.6|32
1623078480000|2021-06-07 15:08:00|82630.4|82605.4|82630.3|82605.3|82632.3|82607.3|82629.4|82604.4|33
1623078490000|2021-06-07 15:08:10|82630.7|82605.7|82627.7|82602.7|82631.1|82606.1|82627.7|82602.7|30
1623078500000|2021-06-07 15:08:20|82626.5|82601.5|82621.1|82596.1|82627.1|82602.1|82620.8|82595.8|46
1623078510000|2021-06-07 15:08:30|82621.5|82596.5|82618.6|82593.6|82621.9|82596.9|82614.7|82589.7|41
1623078520000|2021-06-07 15:08:40|82617.9|82592.9|82618.9|82593.9|82619.4|82594.4|82617.9|82592.9|36
1623078530000|2021-06-07 15:08:50|82618.8|82593.8|82619.2|82594.2|82619.2|82594.2|82617.3|82592.3|32
1623078540000|2021-06-07 15:09:00|82619|82594|82609.4|82584.4|82619.5|82594.5|82609|82584|45
1623078550000|2021-06-07 15:09:10|82609.2|82584.2|82612.9|82587.9|82615.1|82590.1|82609|82584|32
1623078560000|2021-06-07 15:09:20|82613.1|82588.1|82613.5|82588.5|82614.2|82589.2|82608.1|82583.1|34
1623078570000|2021-06-07 15:09:30|82613.8|82588.8|82620.1|82595.1|82620.1|82595.1|82613.4|82588.4|40
1623078580000|2021-06-07 15:09:40|82620|82595|82621.5|82596.5|82622.5|82597.5|82619.3|82594.3|41
1623078590000|2021-06-07 15:09:50|82621.1|82596.1|82623.8|82598.8|82624.6|82599.6|82618.8|82593.8|31
1623078600000|2021-06-07 15:10:00|82625.3|82600.3|82623.4|82598.4|82625.6|82600.6|82621.8|82596.8|30
1623078610000|2021-06-07 15:10:10|82624.2|82599.2|82620.4|82595.4|82624.2|82599.2|82617.2|82592.2|40
1623078620000|2021-06-07 15:10:20|82620.2|82595.2|82618.3|82593.3|82620.2|82595.2|82614.4|82589.4|48
1623078630000|2021-06-07 15:10:30|82617.9|82592.9|82615.5|82590.5|82618.6|82593.6|82615.1|82590.1|35
1623078640000|2021-06-07 15:10:40|82615.4|82590.4|82618.2|82593.2|82618.6|82593.6|82615.4|82590.4|43
1623078650000|2021-06-07 15:10:50|82618.1|82593.1|82617.8|82592.8|82619.8|82594.8|82614.2|82589.2|57
1623078660000|2021-06-07 15:11:00|82617.9|82592.9|82616|82591|82618.3|82593.3|82614.6|82589.6|44
1623078670000|2021-06-07 15:11:10|82615.9|82590.9|82617.6|82592.6|82619|82594|82614.8|82589.8|45
1623078680000|2021-06-07 15:11:20|82617.7|82592.7|82616.4|82591.4|82619.3|82594.3|82615.9|82590.9|43
1623078690000|2021-06-07 15:11:30|82616.1|82591.1|82616.6|82591.6|82617.3|82592.3|82615.2|82590.2|34
1623078700000|2021-06-07 15:11:40|82616.7|82591.7|82615|82590|82616.7|82591.7|82614.5|82589.5|42
1623078710000|2021-06-07 15:11:50|82615.2|82590.2|82612.5|82587.5|82615.9|82590.9|82612.5|82587.5|46
1623078720000|2021-06-07 15:12:00|82613.3|82588.3|82616|82591|82616|82591|82612.6|82587.6|31
1623078730000|2021-06-07 15:12:10|82615.1|82590.1|82613.2|82588.2|82616.3|82591.3|82613.1|82588.1|37
1623078740000|2021-06-07 15:12:20|82613.1|82588.1|82612.3|82587.3|82613.2|82588.2|82611.2|82586.2|36
1623078750000|2021-06-07 15:12:30|82612.6|82587.6|82611.2|82586.2|82613.2|82588.2|82610.6|82585.6|35
1623078760000|2021-06-07 15:12:40|82611.4|82586.4|82611.2|82586.2|82612.9|82587.9|82609.3|82584.3|47
1623078770000|2021-06-07 15:12:50|82611.4|82586.4|82610.3|82585.3|82611.8|82586.8|82610.2|82585.2|27
1623078780000|2021-06-07 15:13:00|82610.4|82585.4|82605.9|82580.9|82610.5|82585.5|82604.7|82579.7|46
1623078790000|2021-06-07 15:13:10|82606|82581|82605.4|82580.4|82606.1|82581.1|82604.1|82579.1|30
1623078800000|2021-06-07 15:13:20|82605.3|82580.3|82608.4|82583.4|82610|82585|82605.3|82580.3|40
1623078810000|2021-06-07 15:13:30|82608.7|82583.7|82608.8|82583.8|82609.4|82584.4|82607.9|82582.9|30
1623078820000|2021-06-07 15:13:40|82608.6|82583.6|82608.5|82583.5|82608.7|82583.7|82608.1|82583.1|18
1623078830000|2021-06-07 15:13:50|82609.1|82584.1|82609.5|82584.5|82609.9|82584.9|82607.8|82582.8|22
1623078840000|2021-06-07 15:14:00|82609.3|82584.3|82609.8|82584.8|82610|82585|82607.8|82582.8|37
1623078850000|2021-06-07 15:14:10|82609.9|82584.9|82608.6|82583.6|82610.5|82585.5|82606.7|82581.7|54
1623078860000|2021-06-07 15:14:20|82608.9|82583.9|82607.6|82582.6|82609.6|82584.6|82607.5|82582.5|34
1623078870000|2021-06-07 15:14:30|82607.9|82582.9|82607.7|82582.7|82610.5|82585.5|82606.5|82581.5|60
1623078880000|2021-06-07 15:14:40|82608|82583|82609.1|82584.1|82611.3|82586.3|82607.7|82582.7|66
1623078890000|2021-06-07 15:14:50|82608.8|82583.8|82612.6|82587.6|82614.5|82589.5|82608.6|82583.6|40
1623078900000|2021-06-07 15:15:00|82612.7|82587.7|82615.3|82590.3|82615.9|82590.9|82612.3|82587.3|52
1623078910000|2021-06-07 15:15:10|82615.1|82590.1|82612.9|82587.9|82615.8|82590.8|82612.2|82587.2|37
1623078920000|2021-06-07 15:15:20|82612.8|82587.8|82612.3|82587.3|82613.4|82588.4|82612.1|82587.1|30
1623078930000|2021-06-07 15:15:30|82612.4|82587.4|82612.5|82587.5|82614.2|82589.2|82612|82587|36
1623078940000|2021-06-07 15:15:40|82612.4|82587.4|82621.1|82596.1|82621.1|82596.1|82611.9|82586.9|44
1623078950000|2021-06-07 15:15:50|82621.2|82596.2|82620.4|82595.4|82621.4|82596.4|82616.4|82591.4|52
1623078960000|2021-06-07 15:16:00|82620.7|82595.7|82621.8|82596.8|82622.7|82597.7|82619.8|82594.8|45
1623078970000|2021-06-07 15:16:10|82621.5|82596.5|82623.3|82598.3|82623.5|82598.5|82621.5|82596.5|20
1623078980000|2021-06-07 15:16:20|82623.4|82598.4|82623.9|82598.9|82637.1|82599.2|82623|82586.4|27
1623078990000|2021-06-07 15:16:30|82623.5|82598.5|82625.1|82600.1|82625.2|82600.2|82622.6|82597.6|27
1623079000000|2021-06-07 15:16:40|82624.8|82599.8|82621.9|82596.9|82624.8|82599.8|82620.6|82595.6|37
1623079010000|2021-06-07 15:16:50|82621.7|82596.7|82619.5|82594.5|82621.8|82596.8|82617.9|82592.9|30
1623079020000|2021-06-07 15:17:00|82619|82594|82618.2|82593.2|82619.3|82594.3|82617.8|82592.8|24
1623079030000|2021-06-07 15:17:10|82618.4|82593.4|82615.6|82590.6|82618.4|82593.4|82615.3|82590.3|34
1623079040000|2021-06-07 15:17:20|82615.7|82590.7|82613.8|82588.8|82616.2|82591.2|82613.5|82588.5|45
1623079050000|2021-06-07 15:17:30|82613.7|82588.7|82614.4|82589.4|82614.7|82589.7|82612.9|82587.9|33
1623079060000|2021-06-07 15:17:40|82614.5|82589.5|82614|82589|82614.6|82589.6|82613.6|82588.6|23
1623079070000|2021-06-07 15:17:50|82614.1|82589.1|82613.2|82588.2|82614.2|82589.2|82613.1|82588.1|21
1623079080000|2021-06-07 15:18:00|82613.3|82588.3|82608.9|82583.9|82613.7|82588.7|82608.5|82583.5|29
1623079090000|2021-06-07 15:18:10|82609|82584|82608.2|82583.2|82610.6|82585.6|82605.4|82580.4|41
1623079100000|2021-06-07 15:18:20|82607.6|82582.6|82607.5|82582.5|82611.4|82586.4|82607.1|82582.1|36
1623079110000|2021-06-07 15:18:30|82607.7|82582.7|82607.3|82582.3|82607.9|82582.9|82606.4|82581.4|23
1623079120000|2021-06-07 15:18:40|82607.2|82582.2|82611.4|82586.4|82611.9|82586.9|82606.9|82581.9|29
1623079130000|2021-06-07 15:18:50|82611.2|82586.2|82611.6|82586.6|82612.2|82587.2|82610.8|82585.8|31
1623079140000|2021-06-07 15:19:00|82611.3|82586.3|82609.6|82584.6|82611.3|82586.3|82606.4|82581.4|38
1623079150000|2021-06-07 15:19:10|82609.8|82584.8|82621.1|82571.1|82625.2|82588.3|82607.8|82570.8|44
1623079160000|2021-06-07 15:19:20|82621.3|82571.3|82627.1|82577.1|82627.1|82577.1|82621.3|82571.3|44
1623079170000|2021-06-07 15:19:30|82626.9|82576.9|82626.4|82576.4|82628.1|82578.1|82626.2|82576.2|38
1623079180000|2021-06-07 15:19:40|82626.3|82576.3|82627.9|82577.9|82628.9|82578.9|82626.3|82576.3|31
1623079190000|2021-06-07 15:19:50|82627.8|82577.8|82633.3|82583.3|82634.7|82584.7|82626.9|82576.9|45
1623079200000|2021-06-07 15:20:00|82632.8|82582.8|82634.3|82584.3|82634.5|82584.5|82631|82581|33
1623079210000|2021-06-07 15:20:10|82633.7|82583.7|82633|82583|82633.7|82596.5|82617.6|82581.1|54
1623079220000|2021-06-07 15:20:20|82632.9|82582.9|82632.9|82582.9|82634.1|82584.1|82632.3|82582.3|23
1623079230000|2021-06-07 15:20:30|82632.3|82582.3|82613.9|82588.9|82632.3|82590.1|82610.8|82576|42
1623079240000|2021-06-07 15:20:40|82614.9|82589.9|82618.4|82593.4|82627.7|82593.4|82612.4|82576.2|53
1623079250000|2021-06-07 15:20:50|82618|82593|82631.2|82581.2|82632.8|82594.8|82618|82581.2|37
1623079260000|2021-06-07 15:21:00|82631.1|82581.1|82614.9|82589.9|82631.8|82589.9|82614.6|82575.8|38
1623079270000|2021-06-07 15:21:10|82614.1|82589.1|82611.6|82586.6|82623.5|82590.7|82602.2|82561.2|41
1623079280000|2021-06-07 15:21:20|82611.3|82586.3|82629.1|82579.1|82629.5|82591.8|82611.3|82574.5|33
1623079290000|2021-06-07 15:21:30|82628.6|82578.6|82628.6|82578.6|82630.6|82580.6|82628.1|82578.1|23
1623079300000|2021-06-07 15:21:40|82628.5|82578.5|82619.9|82594.9|82630.5|82594.9|82617.6|82578.5|27
1623079310000|2021-06-07 15:21:50|82620.4|82595.4|82618.8|82593.8|82620.6|82595.6|82618.3|82593.3|32
1623079320000|2021-06-07 15:22:00|82619|82594|82619.3|82594.3|82619.4|82594.4|82617.6|82592.6|21
1623079330000|2021-06-07 15:22:10|82618.9|82593.9|82618.5|82593.5|82619.8|82594.8|82618.4|82593.4|26
1623079340000|2021-06-07 15:22:20|82618.6|82593.6|82615.9|82590.9|82618.9|82593.9|82615.5|82590.5|40
1623079350000|2021-06-07 15:22:30|82615.7|82590.7|82615.3|82590.3|82615.7|82590.7|82613.5|82588.5|36
1623079360000|2021-06-07 15:22:40|82614.8|82589.8|82614|82589|82615.4|82590.4|82613.3|82588.3|38
1623079370000|2021-06-07 15:22:50|82614.3|82589.3|82607.9|82582.9|82614.4|82589.4|82606.9|82581.9|54
1623079380000|2021-06-07 15:23:00|82607.5|82582.5|82613.2|82588.2|82613.4|82588.4|82607.4|82582.4|54
1623079390000|2021-06-07 15:23:10|82613|82588|82611.7|82586.7|82613.7|82588.7|82610.6|82585.6|34
1623079400000|2021-06-07 15:23:20|82611.6|82586.6|82612.6|82587.6|82613.3|82588.3|82611.4|82586.4|28
1623079410000|2021-06-07 15:23:30|82612.5|82587.5|82615.6|82590.6|82616.3|82591.3|82611.8|82586.8|33
1623079420000|2021-06-07 15:23:40|82615.5|82590.5|82617.7|82592.7|82617.7|82592.7|82615.5|82590.5|28
1623079430000|2021-06-07 15:23:50|82617.5|82592.5|82615|82590|82619.7|82594.7|82614.2|82589.2|29
1623079440000|2021-06-07 15:24:00|82615.1|82590.1|82626.3|82576.3|82627.4|82591.2|82611.2|82576|39
1623079450000|2021-06-07 15:24:10|82626.1|82576.1|82618.5|82593.5|82629.8|82593.8|82618.5|82575.8|29
1623079460000|2021-06-07 15:24:20|82618.1|82593.1|82618.2|82593.2|82619.3|82594.3|82617.5|82592.5|25
1623079470000|2021-06-07 15:24:30|82618.1|82593.1|82618|82593|82618.2|82593.2|82617.8|82592.8|7
1623079480000|2021-06-07 15:24:40|82618.4|82593.4|82618.5|82593.5|82618.6|82593.6|82617.9|82592.9|11
1623079490000|2021-06-07 15:24:50|82618.4|82593.4|82618.1|82593.1|82618.4|82593.4|82617.2|82592.2|20
1623079500000|2021-06-07 15:25:00|82617.8|82592.8|82616.3|82591.3|82618.7|82593.7|82616.3|82591.3|29
1623079510000|2021-06-07 15:25:10|82616.6|82591.6|82616.3|82591.3|82618.6|82593.6|82612.2|82587.2|49
1623079520000|2021-06-07 15:25:20|82616.4|82591.4|82617.3|82592.3|82617.7|82592.7|82615.1|82590.1|45
1623079530000|2021-06-07 15:25:30|82617|82592|82616.6|82591.6|82617.2|82592.2|82614.4|82589.4|37
1623079540000|2021-06-07 15:25:40|82617|82592|82615.3|82590.3|82617.2|82592.2|82614.2|82589.2|46
1623079550000|2021-06-07 15:25:50|82615.2|82590.2|82616.2|82591.2|82616.2|82591.2|82613.9|82588.9|28
1623079560000|2021-06-07 15:26:00|82616.1|82591.1|82610.1|82585.1|82616.3|82591.3|82610.1|82585.1|37
1623079570000|2021-06-07 15:26:10|82610.3|82585.3|82612|82587|82623.7|82587.2|82610.3|82572.6|37
1623079580000|2021-06-07 15:26:20|82612.2|82587.2|82611.5|82586.5|82612.2|82587.2|82610.9|82585.9|33
1623079590000|2021-06-07 15:26:30|82611.6|82586.6|82613.3|82588.3|82614.2|82589.2|82611.5|82586.5|27
1623079600000|2021-06-07 15:26:40|82612.8|82587.8|82611.6|82586.6|82612.8|82587.8|82608.5|82583.5|40
1623079610000|2021-06-07 15:26:50|82610.9|82585.9|82612|82587|82612.8|82587.8|82610.7|82585.7|36
1623079620000|2021-06-07 15:27:00|82611.7|82586.7|82611.7|82586.7|82612.3|82587.3|82611.1|82586.1|26
1623079630000|2021-06-07 15:27:10|82611.5|82586.5|82611.6|82586.6|82612.4|82587.4|82611.5|82586.5|22
1623079640000|2021-06-07 15:27:20|82611.8|82586.8|82612.1|82587.1|82612.7|82587.7|82611.5|82586.5|25
1623079650000|2021-06-07 15:27:30|82612.5|82587.5|82618.7|82593.7|82618.7|82593.7|82611.4|82586.4|41
1623079660000|2021-06-07 15:27:40|82618.2|82593.2|82616.1|82591.1|82619.6|82594.6|82615.5|82590.5|28
1623079670000|2021-06-07 15:27:50|82615|82590|82614.1|82589.1|82615.6|82590.6|82613.8|82588.8|32
1623079680000|2021-06-07 15:28:00|82614.2|82589.2|82617.8|82592.8|82617.8|82592.8|82612.7|82587.7|38
1623079690000|2021-06-07 15:28:10|82617.7|82592.7|82614.4|82589.4|82617.7|82592.7|82613.3|82588.3|44
1623079700000|2021-06-07 15:28:20|82614.6|82589.6|82615.1|82590.1|82615.3|82590.3|82611.7|82586.7|46
1623079710000|2021-06-07 15:28:30|82615.3|82590.3|82613.7|82588.7|82615.4|82590.4|82613.7|82588.7|26
1623079720000|2021-06-07 15:28:40|82615.8|82590.8|82614.7|82589.7|82616|82591|82614.5|82589.5|39
1623079730000|2021-06-07 15:28:50|82614.8|82589.8|82618.1|82593.1|82619.1|82594.1|82614.6|82589.6|41
1623079740000|2021-06-07 15:29:00|82618.2|82593.2|82616.2|82591.2|82618.2|82593.2|82613.8|82588.8|42
1623079750000|2021-06-07 15:29:10|82616.3|82591.3|82615.8|82590.8|82619|82594|82615.8|82590.8|41
1623079760000|2021-06-07 15:29:20|82616.1|82591.1|82616|82591|82626.4|82592|82612.7|82574.8|41
1623079770000|2021-06-07 15:29:30|82616.5|82591.5|82618.3|82593.3|82618.3|82593.3|82615.8|82590.8|36
1623079780000|2021-06-07 15:29:40|82617.6|82592.6|82616.9|82591.9|82618.1|82593.1|82616.8|82591.8|33
1623079790000|2021-06-07 15:29:50|82617|82592|82618.2|82593.2|82618.3|82593.3|82616.9|82591.9|27
1623079800000|2021-06-07 15:30:00|82618.1|82593.1|82612.4|82587.4|82618.1|82593.1|82611.3|82586.3|40
1623079810000|2021-06-07 15:30:10|82612.2|82587.2|82614.4|82589.4|82615|82590|82612.1|82587.1|33
1623079820000|2021-06-07 15:30:20|82614.5|82589.5|82615.8|82590.8|82616.2|82591.2|82613.1|82588.1|36
1623079830000|2021-06-07 15:30:30|82615.5|82590.5|82614.4|82589.4|82615.5|82590.5|82614.2|82589.2|23
1623079840000|2021-06-07 15:30:40|82614.7|82589.7|82611|82586|82614.9|82589.9|82610.6|82585.6|42
1623079850000|2021-06-07 15:30:50|82611.1|82586.1|82615.4|82590.4|82616.6|82591.6|82611|82586|31
1623079860000|2021-06-07 15:31:00|82615.1|82590.1|82616.6|82591.6|82618.7|82593.7|82614.8|82589.8|42
1623079870000|2021-06-07 15:31:10|82617.1|82592.1|82618.1|82593.1|82620.4|82595.4|82617.1|82592.1|34
1623079880000|2021-06-07 15:31:20|82618.2|82593.2|82619|82594|82619.1|82594.1|82617.3|82592.3|39
1623079890000|2021-06-07 15:31:30|82618.9|82593.9|82617.6|82592.6|82618.9|82593.9|82617.1|82592.1|26
1623079900000|2021-06-07 15:31:40|82617.3|82592.3|82621|82596|82621.9|82596.9|82617.3|82592.3|44
1623079910000|2021-06-07 15:31:50|82621.4|82596.4|82618.6|82593.6|82621.7|82596.7|82617.6|82592.6|33
1623079920000|2021-06-07 15:32:00|82618.8|82593.8|82615.4|82590.4|82618.9|82593.9|82613.6|82588.6|42
1623079930000|2021-06-07 15:32:10|82615.2|82590.2|82614.9|82589.9|82617.6|82592.6|82614.5|82589.5|28
1623079940000|2021-06-07 15:32:20|82614.7|82589.7|82618.3|82593.3|82618.3|82593.3|82614.6|82589.6|32
1623079950000|2021-06-07 15:32:30|82618.4|82593.4|82617.3|82592.3|82618.4|82593.4|82617.3|82592.3|32
1623079960000|2021-06-07 15:32:40|82617.4|82592.4|82619|82594|82619.3|82594.3|82617.3|82592.3|27
1623079970000|2021-06-07 15:32:50|82618.8|82593.8|82619.1|82594.1|82621.8|82596.8|82618.3|82593.3|38
1623079980000|2021-06-07 15:33:00|82618.9|82593.9|82615|82590|82618.9|82593.9|82614.9|82589.9|37
1623079990000|2021-06-07 15:33:10|82614.9|82589.9|82613|82588|82615.1|82590.1|82612.4|82587.4|34
1623080000000|2021-06-07 15:33:20|82612.6|82587.6|82616.8|82591.8|82617.2|82592.2|82612.3|82587.3|28
1623080010000|2021-06-07 15:33:30|82617.2|82592.2|82627.7|82602.7|82633.6|82608.6|82617.2|82592.2|56
1623080020000|2021-06-07 15:33:40|82627.8|82602.8|82625.8|82600.8|82627.9|82602.9|82624.8|82599.8|47
1623080030000|2021-06-07 15:33:50|82625.6|82600.6|82626|82601|82626.9|82601.9|82621.7|82596.7|50
1623080040000|2021-06-07 15:34:00|82626.4|82601.4|82624.8|82599.8|82627|82602|82624.2|82599.2|44
1623080050000|2021-06-07 15:34:10|82624.9|82599.9|82624|82599|82625.9|82600.9|82624|82599|29
1623080060000|2021-06-07 15:34:20|82624.2|82599.2|82627|82602|82627.2|82602.2|82623.8|82598.8|35
1623080070000|2021-06-07 15:34:30|82626.7|82601.7|82627.7|82602.7|82628.1|82603.1|82625.8|82600.8|28
1623080080000|2021-06-07 15:34:40|82627.6|82602.6|82627.7|82602.7|82630.5|82605.5|82626.9|82601.9|44
1623080090000|2021-06-07 15:34:50|82627.5|82602.5|82636.1|82586.1|82636.7|82602.8|82623.2|82585.6|49
1623080100000|2021-06-07 15:35:00|82636.2|82586.2|82635.3|82585.3|82636.4|82586.4|82635.1|82585.1|43
1623080110000|2021-06-07 15:35:10|82635.5|82585.5|82636.5|82586.5|82636.5|82586.5|82633|82583|42
1623080120000|2021-06-07 15:35:20|82636.4|82586.4|82634.9|82584.9|82636.6|82586.6|82633.1|82583.1|41
1623080130000|2021-06-07 15:35:30|82634.6|82584.6|82633.3|82583.3|82634.6|82584.6|82632.9|82582.9|36
1623080140000|2021-06-07 15:35:40|82633.2|82583.2|82632.9|82582.9|82633.5|82583.5|82632.8|82582.8|25
1623080150000|2021-06-07 15:35:50|82633.2|82583.2|82624.4|82599.4|82634.2|82600.4|82623.1|82582.5|26
1623080160000|2021-06-07 15:36:00|82625|82600|82622.4|82597.4|82625|82600|82621.8|82596.8|24
1623080170000|2021-06-07 15:36:10|82622.7|82597.7|82623|82598|82624.1|82599.1|82621.6|82596.6|31
1623080180000|2021-06-07 15:36:20|82623.1|82598.1|82623.8|82598.8|82624.5|82599.5|82622.3|82597.3|34
1623080190000|2021-06-07 15:36:30|82623.9|82598.9|82623.9|82598.9|82623.9|82598.9|82622.4|82597.4|29
1623080200000|2021-06-07 15:36:40|82623.8|82598.8|82623.8|82598.8|82624.5|82599.5|82622.3|82597.3|49
1623080210000|2021-06-07 15:36:50|82623.5|82598.5|82623|82598|82624.4|82599.4|82622.9|82597.9|25
1623080220000|2021-06-07 15:37:00|82623.1|82598.1|82627.4|82602.4|82627.4|82602.4|82623.1|82598.1|25
1623080230000|2021-06-07 15:37:10|82626.9|82601.9|82626.7|82601.7|82631.9|82606.9|82625.3|82600.3|38
1623080240000|2021-06-07 15:37:20|82627.1|82602.1|82627.1|82602.1|82628.7|82603.7|82626.2|82601.2|35
1623080250000|2021-06-07 15:37:30|82627.2|82602.2|82629.1|82604.1|82632.6|82607.6|82626.8|82601.8|42
1623080260000|2021-06-07 15:37:40|82628|82603|82628.3|82603.3|82629.1|82604.1|82625.6|82600.6|48
1623080270000|2021-06-07 15:37:50|82628.4|82603.4|82628.5|82603.5|82629.2|82604.2|82627.4|82602.4|38
1623080280000|2021-06-07 15:38:00|82628.7|82603.7|82625.7|82600.7|82629.1|82604.1|82625.7|82600.7|34
1623080290000|2021-06-07 15:38:10|82624.7|82599.7|82615.9|82590.9|82627.5|82602.5|82615.9|82590.9|41
1623080300000|2021-06-07 15:38:20|82615.7|82590.7|82618.7|82593.7|82619.1|82594.1|82615.4|82590.4|36
1623080310000|2021-06-07 15:38:30|82618.2|82593.2|82617.5|82592.5|82618.2|82593.2|82613.9|82588.9|42
1623080320000|2021-06-07 15:38:40|82617.4|82592.4|82621.4|82596.4|82623.8|82598.8|82617.4|82592.4|41
1623080330000|2021-06-07 15:38:50|82621.9|82596.9|82623.8|82598.8|82623.8|82598.8|82620.5|82595.5|46
1623080340000|2021-06-07 15:39:00|82623.9|82598.9|82621.3|82596.3|82624.5|82599.5|82620.9|82595.9|50
1623080350000|2021-06-07 15:39:10|82621.5|82596.5|82622.2|82597.2|82623.8|82598.8|82621.1|82596.1|50
1623080360000|2021-06-07 15:39:20|82622|82597|82623.6|82598.6|82626.4|82601.4|82621.7|82596.7|32
1623080370000|2021-06-07 15:39:30|82623.5|82598.5|82625|82600|82628.1|82603.1|82623.4|82598.4|47
1623080380000|2021-06-07 15:39:40|82624.8|82599.8|82622.8|82597.8|82628|82603|82621|82596|59
1623080390000|2021-06-07 15:39:50|82622.4|82597.4|82625.2|82600.2|82627.4|82602.4|82621.6|82596.6|34
1623080400000|2021-06-07 15:40:00|82627.3|82602.3|82630.3|82605.3|82632.4|82607.4|82626.2|82601.2|49
1623080410000|2021-06-07 15:40:10|82630.4|82605.4|82632.9|82607.9|82633.3|82608.3|82630.4|82605.4|27
1623080420000|2021-06-07 15:40:20|82633.8|82608.8|82633.8|82608.8|82633.8|82608.8|82632.7|82607.7|27
1623080430000|2021-06-07 15:40:30|82633.7|82608.7|82633.4|82608.4|82633.8|82608.8|82632.8|82607.8|24
1623080440000|2021-06-07 15:40:40|82633.5|82608.5|82632.4|82607.4|82633.7|82608.7|82631.4|82606.4|35
1623080450000|2021-06-07 15:40:50|82632.7|82607.7|82632.5|82607.5|82632.9|82607.9|82630.3|82605.3|38
1623080460000|2021-06-07 15:41:00|82632.4|82607.4|82635.4|82610.4|82636.1|82611.1|82632.2|82607.2|36
1623080470000|2021-06-07 15:41:10|82635.1|82610.1|82634.5|82609.5|82635.6|82610.6|82634.1|82609.1|26
1623080480000|2021-06-07 15:41:20|82634.4|82609.4|82634.9|82609.9|82635.8|82610.8|82634.3|82609.3|23
1623080490000|2021-06-07 15:41:30|82634.8|82609.8|82629.2|82604.2|82636.5|82611.5|82629.2|82604.2|37
1623080500000|2021-06-07 15:41:40|82627.6|82602.6|82625.3|82600.3|82628.5|82603.5|82623.1|82598.1|60
1623080510000|2021-06-07 15:41:50|82624.9|82599.9|82624.9|82599.9|82626.7|82601.7|82623.3|82598.3|53
1623080520000|2021-06-07 15:42:00|82624.8|82599.8|82628.1|82603.1|82629.2|82604.2|82624.8|82599.8|48
1623080530000|2021-06-07 15:42:10|82628|82603|82627.1|82602.1|82629|82604|82627.1|82602.1|22
1623080540000|2021-06-07 15:42:20|82627.2|82602.2|82633.3|82608.3|82633.8|82608.8|82626.6|82601.6|35
1623080550000|2021-06-07 15:42:30|82634|82609|82636.8|82611.8|82637.3|82612.3|82632.9|82607.9|31
1623080560000|2021-06-07 15:42:40|82636.9|82611.9|82636.1|82611.1|82636.9|82611.9|82636.1|82611.1|17
1623080570000|2021-06-07 15:42:50|82635.9|82610.9|82638|82613|82639.2|82614.2|82635.8|82610.8|26
1623080580000|2021-06-07 15:43:00|82637.7|82612.7|82637.9|82612.9|82638.5|82613.5|82637.6|82612.6|34
1623080590000|2021-06-07 15:43:10|82637.8|82612.8|82637.1|82612.1|82637.8|82612.8|82637.1|82612.1|7
1623080600000|2021-06-07 15:43:20|82637.6|82612.6|82633.9|82608.9|82637.8|82612.8|82633.5|82608.5|34
1623080610000|2021-06-07 15:43:30|82633.8|82608.8|82633.4|82608.4|82634.2|82609.2|82633.1|82608.1|22
1623080620000|2021-06-07 15:43:40|82633.6|82608.6|82633.3|82608.3|82634.4|82609.4|82633.1|82608.1|22
1623080630000|2021-06-07 15:43:50|82633.5|82608.5|82632.8|82607.8|82634|82609|82630.9|82605.9|34
1623080640000|2021-06-07 15:44:00|82633|82608|82635.3|82610.3|82636.7|82611.7|82632.6|82607.6|46
1623080650000|2021-06-07 15:44:10|82635.2|82610.2|82638.6|82613.6|82638.8|82613.8|82635.2|82610.2|46
1623080660000|2021-06-07 15:44:20|82638.7|82613.7|82632.6|82607.6|82638.7|82613.7|82631.3|82606.3|42
1623080670000|2021-06-07 15:44:30|82632.4|82607.4|82632.6|82607.6|82633.4|82608.4|82631.2|82606.2|24
1623080680000|2021-06-07 15:44:40|82632.4|82607.4|82638.4|82613.4|82639.2|82614.2|82632.4|82607.4|57
1623080690000|2021-06-07 15:44:50|82638.3|82613.3|82636.6|82611.6|82639.7|82614.7|82636.6|82611.6|45
1623080700000|2021-06-07 15:45:00|82638.2|82613.2|82635.7|82610.7|82638.7|82613.7|82634|82609|66
1623080710000|2021-06-07 15:45:10|82635.8|82610.8|82638.4|82613.4|82638.5|82613.5|82635.2|82610.2|54
1623080720000|2021-06-07 15:45:20|82637.5|82612.5|82636.3|82611.3|82638.1|82613.1|82635.3|82610.3|43
1623080730000|2021-06-07 15:45:30|82636.2|82611.2|82638.7|82613.7|82638.9|82613.9|82636.2|82611.2|24
1623080740000|2021-06-07 15:45:40|82639.5|82614.5|82639.4|82614.4|82641.6|82616.6|82638.3|82613.3|40
1623080750000|2021-06-07 15:45:50|82639|82614|82639.9|82614.9|82640.4|82615.4|82638|82613|46
1623080760000|2021-06-07 15:46:00|82640.2|82615.2|82639.1|82614.1|82642.4|82617.4|82635.4|82610.4|67
1623080770000|2021-06-07 15:46:10|82639.2|82614.2|82643.2|82618.2|82643.9|82618.9|82639.2|82614.2|33
1623080780000|2021-06-07 15:46:20|82643.6|82618.6|82641.5|82616.5|82643.6|82618.6|82639.5|82614.5|34
1623080790000|2021-06-07 15:46:30|82641.2|82616.2|82640.6|82615.6|82641.5|82616.5|82639.4|82614.4|30
1623080800000|2021-06-07 15:46:40|82640.7|82615.7|82638.8|82613.8|82640.7|82615.7|82638.7|82613.7|28
1623080810000|2021-06-07 15:46:50|82638.5|82613.5|82636.4|82611.4|82639|82614|82634.9|82609.9|38
1623080820000|2021-06-07 15:47:00|82636.5|82611.5|82634.4|82609.4|82636.8|82611.8|82633.6|82608.6|37
1623080830000|2021-06-07 15:47:10|82634.7|82609.7|82635.7|82610.7|82636.2|82611.2|82633.3|82608.3|24
1623080840000|2021-06-07 15:47:20|82635.9|82610.9|82635.9|82610.9|82636.2|82611.2|82635.2|82610.2|19
1623080850000|2021-06-07 15:47:30|82636.1|82611.1|82631.3|82606.3|82636.2|82611.2|82630.9|82605.9|35
1623080860000|2021-06-07 15:47:40|82631.6|82606.6|82631.2|82606.2|82633.2|82608.2|82630.4|82605.4|45
1623080870000|2021-06-07 15:47:50|82631|82606|82624.5|82599.5|82632.8|82607.8|82624.5|82599.5|46
1623080880000|2021-06-07 15:48:00|82623.9|82598.9|82623|82598|82628.8|82603.8|82623|82598|34
1623080890000|2021-06-07 15:48:10|82623.5|82598.5|82624.3|82599.3|82627.8|82602.8|82621.8|82596.8|60
1623080900000|2021-06-07 15:48:20|82624.1|82599.1|82622.2|82597.2|82624.4|82599.4|82620.8|82595.8|45
1623080910000|2021-06-07 15:48:30|82622.3|82597.3|82624|82599|82624.6|82599.6|82621.3|82596.3|53
1623080920000|2021-06-07 15:48:40|82623.3|82598.3|82627.9|82602.9|82629.3|82604.3|82622.1|82597.1|48
1623080930000|2021-06-07 15:48:50|82627.2|82602.2|82629.4|82604.4|82631.6|82606.6|82626.4|82601.4|42
1623080940000|2021-06-07 15:49:00|82629.5|82604.5|82624.3|82599.3|82630|82605|82623.4|82598.4|52
1623080950000|2021-06-07 15:49:10|82624.7|82599.7|82626.4|82601.4|82627.1|82602.1|82623.5|82598.5|37
1623080960000|2021-06-07 15:49:20|82626.5|82601.5|82627.7|82602.7|82628.8|82603.8|82626|82601|28
1623080970000|2021-06-07 15:49:30|82627.6|82602.6|82627.8|82602.8|82628.2|82603.2|82626.9|82601.9|32
1623080980000|2021-06-07 15:49:40|82627.7|82602.7|82627.3|82602.3|82627.9|82602.9|82626.5|82601.5|20
1623080990000|2021-06-07 15:49:50|82627.7|82602.7|82627.8|82602.8|82628.4|82603.4|82627.6|82602.6|15
1623081000000|2021-06-07 15:50:00|82627.4|82602.4|82623.8|82598.8|82628.1|82603.1|82623.8|82598.8|47
1623081010000|2021-06-07 15:50:10|82624.6|82599.6|82626.4|82601.4|82626.4|82601.4|82624.5|82599.5|50
1623081020000|2021-06-07 15:50:20|82626.6|82601.6|82628.5|82603.5|82629.2|82604.2|82626.3|82601.3|27
1623081030000|2021-06-07 15:50:30|82628.8|82603.8|82625.3|82600.3|82628.8|82603.8|82625|82600|42
1623081040000|2021-06-07 15:50:40|82625.6|82600.6|82618.4|82593.4|82625.8|82600.8|82617.5|82592.5|39
1623081050000|2021-06-07 15:50:50|82618|82593|82614.8|82589.8|82618.3|82593.3|82611.5|82586.5|29
1623081060000|2021-06-07 15:51:00|82612.7|82587.7|82607.7|82582.7|82614.6|82589.6|82606.2|82581.2|44
1623081070000|2021-06-07 15:51:10|82606.4|82581.4|82607.9|82582.9|82607.9|82582.9|82605.8|82580.8|55
1623081080000|2021-06-07 15:51:20|82608|82583|82612.3|82587.3|82613.9|82588.9|82607.7|82582.7|57
1623081090000|2021-06-07 15:51:30|82612.6|82587.6|82607.7|82582.7|82612.6|82587.6|82607.1|82582.1|43
1623081100000|2021-06-07 15:51:40|82607.1|82582.1|82608.7|82583.7|82609|82584|82607|82582|39
1623081110000|2021-06-07 15:51:50|82608.6|82583.6|82609.7|82584.7|82609.9|82584.9|82608.5|82583.5|36
1623081120000|2021-06-07 15:52:00|82609.9|82584.9|82609.6|82584.6|82609.9|82584.9|82609|82584|30
1623081130000|2021-06-07 15:52:10|82609.7|82584.7|82608.8|82583.8|82610|82585|82608.1|82583.1|26
1623081140000|2021-06-07 15:52:20|82609|82584|82618.5|82593.5|82618.8|82593.8|82608.3|82583.3|53
1623081150000|2021-06-07 15:52:30|82618|82593|82609.9|82584.9|82618|82593|82609.9|82584.9|52
1623081160000|2021-06-07 15:52:40|82610|82585|82604.5|82579.5|82615.7|82590.7|82604.5|82579.5|54
1623081170000|2021-06-07 15:52:50|82605|82580|82604.4|82579.4|82605.7|82580.7|82604.1|82579.1|29
1623081180000|2021-06-07 15:53:00|82604.2|82579.2|82606|82581|82606.3|82581.3|82598.4|82573.4|50
1623081190000|2021-06-07 15:53:10|82605|82580|82609.3|82584.3|82610.9|82585.9|82605|82580|60
1623081200000|2021-06-07 15:53:20|82609.8|82584.8|82607.2|82582.2|82610.5|82585.5|82605|82580|48
1623081210000|2021-06-07 15:53:30|82607.1|82582.1|82607.1|82582.1|82608.8|82583.8|82606.9|82581.9|40
1623081220000|2021-06-07 15:53:40|82607.4|82582.4|82613.2|82588.2|82613.6|82588.6|82607.4|82582.4|42
1623081230000|2021-06-07 15:53:50|82612.8|82587.8|82613.8|82588.8|82614|82589|82611.5|82586.5|43
1623081240000|2021-06-07 15:54:00|82613.6|82588.6|82614.2|82589.2|82614.4|82589.4|82610.7|82585.7|41
1623081250000|2021-06-07 15:54:10|82614.1|82589.1|82612.1|82587.1|82616.1|82591.1|82612.1|82587.1|39
1623081260000|2021-06-07 15:54:20|82612.2|82587.2|82616.5|82591.5|82616.5|82591.5|82611.9|82586.9|35
1623081270000|2021-06-07 15:54:30|82616.1|82591.1|82614.6|82589.6|82617.7|82592.7|82614|82589|44
1623081280000|2021-06-07 15:54:40|82614.9|82589.9|82624.9|82599.9|82625.3|82600.3|82614.2|82589.2|34
1623081290000|2021-06-07 15:54:50|82624|82599|82623.7|82598.7|82624.5|82599.5|82623|82598|25
1623081300000|2021-06-07 15:55:00|82623.9|82598.9|82624.5|82599.5|82624.7|82599.7|82623.6|82598.6|20
1623081310000|2021-06-07 15:55:10|82624.3|82599.3|82624.5|82599.5|82624.7|82599.7|82623.4|82598.4|15
1623081320000|2021-06-07 15:55:20|82624|82599|82624.6|82599.6|82624.8|82599.8|82623.7|82598.7|21
1623081330000|2021-06-07 15:55:30|82624.3|82599.3|82625.1|82600.1|82627.3|82602.3|82623.8|82598.8|41
1623081340000|2021-06-07 15:55:40|82625.2|82600.2|82619.8|82594.8|82625.9|82600.9|82618.6|82593.6|44
1623081350000|2021-06-07 15:55:50|82619.4|82594.4|82620|82595|82620|82595|82614.4|82589.4|50
1623081360000|2021-06-07 15:56:00|82620.3|82595.3|82619|82594|82621.5|82596.5|82618.9|82593.9|43
1623081370000|2021-06-07 15:56:10|82618.9|82593.9|82618.8|82593.8|82619.3|82594.3|82617.8|82592.8|37
1623081380000|2021-06-07 15:56:20|82619.6|82594.6|82620.6|82595.6|82620.7|82595.7|82619.5|82594.5|21
1623081390000|2021-06-07 15:56:30|82620.8|82595.8|82617.8|82592.8|82620.8|82595.8|82617|82592|38
1623081400000|2021-06-07 15:56:40|82618|82593|82617.3|82592.3|82618.3|82593.3|82617.2|82592.2|33
1623081410000|2021-06-07 15:56:50|82617.2|82592.2|82615.9|82590.9|82617.4|82592.4|82615.9|82590.9|22
1623081420000|2021-06-07 15:57:00|82616|82591|82611.6|82586.6|82616.2|82591.2|82610.7|82585.7|45
1623081430000|2021-06-07 15:57:10|82611.7|82586.7|82613.2|82588.2|82613.3|82588.3|82611.7|82586.7|28
1623081440000|2021-06-07 15:57:20|82613.5|82588.5|82606.5|82581.5|82613.5|82588.5|82605.9|82580.9|30
1623081450000|2021-06-07 15:57:30|82608.5|82583.5|82603.9|82578.9|82608.5|82583.5|82600.7|82575.7|44
1623081460000|2021-06-07 15:57:40|82603.8|82578.8|82610|82585|82610.1|82585.1|82603.8|82578.8|47
1623081470000|2021-06-07 15:57:50|82609.4|82584.4|82609.6|82584.6|82610.5|82585.5|82609.1|82584.1|28
1623081480000|2021-06-07 15:58:00|82609.7|82584.7|82607.6|82582.6|82610|82585|82607.3|82582.3|41
1623081490000|2021-06-07 15:58:10|82607.3|82582.3|82606.9|82581.9|82607.5|82582.5|82606.8|82581.8|23
1623081500000|2021-06-07 15:58:20|82606.8|82581.8|82598.3|82573.3|82609|82584|82598.3|82573.3|61
1623081510000|2021-06-07 15:58:30|82598.4|82573.4|82603.5|82578.5|82603.5|82578.5|82597.5|82572.5|34
1623081520000|2021-06-07 15:58:40|82603.4|82578.4|82602.5|82577.5|82603.4|82578.4|82601|82576|47
1623081530000|2021-06-07 15:58:50|82602.8|82577.8|82602.7|82577.7|82604.8|82579.8|82601.3|82576.3|31
1623081540000|2021-06-07 15:59:00|82602.6|82577.6|82605.1|82580.1|82607.2|82582.2|82601.9|82576.9|32
1623081550000|2021-06-07 15:59:10|82605.8|82580.8|82603.3|82578.3|82609.7|82584.7|82602.6|82577.6|50
1623081560000|2021-06-07 15:59:20|82603.4|82578.4|82603.7|82578.7|82604.3|82579.3|82602.2|82577.2|35
1623081570000|2021-06-07 15:59:30|82603.6|82578.6|82600.3|82575.3|82603.6|82578.6|82600.2|82575.2|47
1623081580000|2021-06-07 15:59:40|82600.6|82575.6|82598.9|82573.9|82601.1|82576.1|82597.7|82572.7|42
1623081590000|2021-06-07 15:59:50|82598.8|82573.8|82597.7|82572.7|82599.3|82574.3|82593.5|82568.5|43
1623081600000|2021-06-07 16:00:00|82598|82573|82596.2|82571.2|82602.5|82577.5|82594.8|82569.8|62
1623081610000|2021-06-07 16:00:10|82595.9|82570.9|82589.1|82564.1|82597|82572|82588|82563|67
1623081620000|2021-06-07 16:00:20|82590.8|82565.8|82588.9|82563.9|82592.8|82567.8|82586.7|82561.7|59
1623081630000|2021-06-07 16:00:30|82589.6|82564.6|82592.8|82567.8|82592.9|82567.9|82589.1|82564.1|51
1623081640000|2021-06-07 16:00:40|82592.5|82567.5|82591.9|82566.9|82592.8|82567.8|82590.2|82565.2|40
1623081650000|2021-06-07 16:00:50|82592.1|82567.1|82589.4|82564.4|82592.2|82567.2|82589|82564|49
1623081660000|2021-06-07 16:01:00|82589.2|82564.2|82590|82565|82590|82565|82587.4|82562.4|48
1623081670000|2021-06-07 16:01:10|82589.9|82564.9|82590.6|82565.6|82602|82565.9|82589|82550.8|39
1623081680000|2021-06-07 16:01:20|82590.3|82565.3|82589.4|82564.4|82592.1|82567.1|82589.1|82564.1|36
1623081690000|2021-06-07 16:01:30|82586.7|82561.7|82587.2|82562.2|82590.5|82565.5|82584.4|82559.4|57
1623081700000|2021-06-07 16:01:40|82588.2|82563.2|82587.5|82562.5|82588.8|82563.8|82584.6|82559.6|50
1623081710000|2021-06-07 16:01:50|82587|82562|82581.5|82556.5|82588|82563|82581.5|82556.5|50
1623081720000|2021-06-07 16:02:00|82581.6|82556.6|82591.5|82566.5|82592.3|82567.3|82579.4|82554.4|64
1623081730000|2021-06-07 16:02:10|82593.5|82568.5|82591.5|82566.5|82596.3|82571.3|82590.5|82565.5|58
1623081740000|2021-06-07 16:02:20|82591.3|82566.3|82594.6|82569.6|82594.6|82569.6|82590.6|82565.6|50
1623081750000|2021-06-07 16:02:30|82595.5|82570.5|82601.2|82551.2|82603.9|82570.6|82591.7|82551.2|45
1623081760000|2021-06-07 16:02:40|82601.5|82551.5|82608.6|82558.6|82610.8|82560.8|82601.3|82551.3|48
1623081770000|2021-06-07 16:02:50|82608.1|82558.1|82612.2|82562.2|82612.9|82562.9|82607.3|82557.3|59
1623081780000|2021-06-07 16:03:00|82612.4|82562.4|82605.4|82580.4|82614.1|82583.2|82600.8|82560.7|66
1623081790000|2021-06-07 16:03:10|82605.6|82580.6|82602.6|82577.6|82605.7|82580.7|82602.3|82577.3|49
1623081800000|2021-06-07 16:03:20|82602.5|82577.5|82603.2|82578.2|82603.2|82578.2|82601.6|82576.6|54
1623081810000|2021-06-07 16:03:30|82603.3|82578.3|82606.7|82581.7|82607.6|82582.6|82603|82578|43
1623081820000|2021-06-07 16:03:40|82606.9|82581.9|82600.7|82575.7|82606.9|82581.9|82600.2|82575.2|58
1623081830000|2021-06-07 16:03:50|82600.8|82575.8|82619.8|82569.8|82620.5|82581.9|82600.8|82569.5|44
1623081840000|2021-06-07 16:04:00|82619.4|82569.4|82606.6|82581.6|82619.6|82581.6|82604.9|82569.1|44
1623081850000|2021-06-07 16:04:10|82606.3|82581.3|82604.1|82579.1|82607.7|82582.7|82604.1|82579.1|37
1623081860000|2021-06-07 16:04:20|82616.6|82566.6|82604.2|82579.2|82616.6|82580|82601.9|82564.6|39
1623081870000|2021-06-07 16:04:30|82604.3|82579.3|82613.5|82563.5|82614.5|82579.3|82601.5|82563.4|42
1623081880000|2021-06-07 16:04:40|82614.1|82564.1|82613.3|82563.3|82614.7|82564.7|82613.2|82563.2|31
1623081890000|2021-06-07 16:04:50|82613.7|82563.7|82620.7|82570.7|82622|82572|82613.7|82563.7|43
1623081900000|2021-06-07 16:05:00|82620.9|82570.9|82618.8|82568.8|82621|82571|82618.2|82568.2|35
1623081910000|2021-06-07 16:05:10|82618.7|82568.7|82616.4|82566.4|82618.7|82568.7|82615.6|82565.6|41
1623081920000|2021-06-07 16:05:20|82616.3|82566.3|82600.9|82575.9|82617.2|82576.6|82600.4|82563.4|36
1623081930000|2021-06-07 16:05:30|82601.1|82576.1|82603.7|82578.7|82604.9|82579.9|82601.1|82576.1|33
1623081940000|2021-06-07 16:05:40|82603.8|82578.8|82601.4|82576.4|82614.3|82579.6|82600.5|82564.3|32
1623081950000|2021-06-07 16:05:50|82602.3|82577.3|82614.4|82564.4|82615.5|82578.9|82600.8|82563.1|40
1623081960000|2021-06-07 16:06:00|82613.5|82563.5|82613.5|82563.5|82615.7|82565.7|82613|82563|45
1623081970000|2021-06-07 16:06:10|82613.6|82563.6|82614.7|82564.7|82614.8|82564.8|82613.4|82563.4|15
1623081980000|2021-06-07 16:06:20|82614.8|82564.8|82622.9|82572.9|82623|82573|82614.6|82564.6|54
1623081990000|2021-06-07 16:06:30|82623.2|82573.2|82606.8|82581.8|82623.2|82585.4|82606.8|82571.7|46
1623082000000|2021-06-07 16:06:40|82606.9|82581.9|82606.8|82581.8|82607.5|82582.5|82606.4|82581.4|21
1623082010000|2021-06-07 16:06:50|82606.9|82581.9|82606.8|82581.8|82618.8|82582.1|82605.1|82567.8|37
1623082020000|2021-06-07 16:07:00|82606.7|82581.7|82622.4|82572.4|82623.2|82586.2|82606.7|82572|32
1623082030000|2021-06-07 16:07:10|82623.6|82573.6|82622.5|82572.5|82623.6|82573.6|82621.7|82571.7|39
1623082040000|2021-06-07 16:07:20|82622.7|82572.7|82625.2|82575.2|82626.4|82576.4|82622.7|82572.7|23
1623082050000|2021-06-07 16:07:30|82625.5|82575.5|82612.5|82587.5|82625.6|82587.5|82611.9|82574.7|33
1623082060000|2021-06-07 16:07:40|82612.2|82587.2|82608.4|82583.4|82625.2|82588.1|82608.2|82570.5|37
1623082070000|2021-06-07 16:07:50|82608.2|82583.2|82608.5|82583.5|82609.1|82584.1|82607.5|82582.5|40
1623082080000|2021-06-07 16:08:00|82609|82584|82609.6|82584.6|82622|82585|82609|82570.9|45
1623082090000|2021-06-07 16:08:10|82609.4|82584.4|82623.5|82573.5|82623.5|82585.6|82608.3|82572.8|47
1623082100000|2021-06-07 16:08:20|82623.6|82573.6|82611.7|82586.7|82625|82586.7|82611.6|82573.3|43
1623082110000|2021-06-07 16:08:30|82611.8|82586.8|82627.1|82577.1|82627.2|82587.5|82610.9|82574.6|32
1623082120000|2021-06-07 16:08:40|82626.9|82576.9|82626.6|82576.6|82627.8|82577.8|82626.1|82576.1|31
1623082130000|2021-06-07 16:08:50|82626.5|82576.5|82630.7|82580.7|82630.7|82580.7|82626.5|82576.5|36
1623082140000|2021-06-07 16:09:00|82628.9|82578.9|82628.4|82578.4|82631.7|82581.7|82627.2|82577.2|36
1623082150000|2021-06-07 16:09:10|82628.5|82578.5|82630.9|82580.9|82631.1|82581.1|82628|82578|44
1623082160000|2021-06-07 16:09:20|82630.8|82580.8|82615.2|82590.2|82631.5|82590.2|82614.3|82576.6|25
1623082170000|2021-06-07 16:09:30|82615.3|82590.3|82615.5|82590.5|82615.7|82590.7|82615|82590|23
1623082180000|2021-06-07 16:09:40|82615.4|82590.4|82627.3|82577.3|82627.6|82590.9|82614.9|82576.3|25
1623082190000|2021-06-07 16:09:50|82627.6|82577.6|82630.6|82580.6|82632.4|82582.4|82627.6|82577.6|39
1623082200000|2021-06-07 16:10:00|82630.7|82580.7|82630.5|82580.5|82630.9|82580.9|82628.9|82578.9|43
1623082210000|2021-06-07 16:10:10|82630.3|82580.3|82630.1|82580.1|82631|82581|82630.1|82580.1|29
1623082220000|2021-06-07 16:10:20|82630|82580|82631.5|82581.5|82633.5|82583.5|82629.8|82579.8|31
1623082230000|2021-06-07 16:10:30|82631.4|82581.4|82631.7|82581.7|82633.3|82583.3|82631.4|82581.4|35
1623082240000|2021-06-07 16:10:40|82631.6|82581.6|82631.3|82581.3|82633.4|82583.4|82628.8|82578.8|46
1623082250000|2021-06-07 16:10:50|82631.5|82581.5|82635|82585|82637.9|82587.9|82631.3|82581.3|42
1623082260000|2021-06-07 16:11:00|82635.1|82585.1|82622.6|82597.6|82637.2|82598.2|82621.5|82582.1|37
1623082270000|2021-06-07 16:11:10|82622.8|82597.8|82621.1|82596.1|82622.8|82597.8|82619.9|82594.9|27
1623082280000|2021-06-07 16:11:20|82621.3|82596.3|82621.9|82596.9|82622.2|82597.2|82619.9|82594.9|23
1623082290000|2021-06-07 16:11:30|82622|82597|82622.5|82597.5|82622.8|82597.8|82621.1|82596.1|29
1623082300000|2021-06-07 16:11:40|82622.6|82597.6|82622.6|82597.6|82623.1|82598.1|82621.6|82596.6|32
1623082310000|2021-06-07 16:11:50|82622.5|82597.5|82622.4|82597.4|82623|82598|82621.7|82596.7|28
1623082320000|2021-06-07 16:12:00|82622.3|82597.3|82623|82598|82623.1|82598.1|82619.9|82594.9|33
1623082330000|2021-06-07 16:12:10|82623.4|82598.4|82619.3|82594.3|82623.6|82598.6|82618.1|82593.1|46
1623082340000|2021-06-07 16:12:20|82619.1|82594.1|82617.6|82592.6|82620.2|82595.2|82617.3|82592.3|45
1623082350000|2021-06-07 16:12:30|82617.5|82592.5|82617.1|82592.1|82619|82594|82616.9|82591.9|33
1623082360000|2021-06-07 16:12:40|82616.8|82591.8|82617.6|82592.6|82618.6|82593.6|82616.6|82591.6|30
1623082370000|2021-06-07 16:12:50|82618.4|82593.4|82620.5|82595.5|82620.8|82595.8|82618.4|82593.4|40
1623082380000|2021-06-07 16:13:00|82620.4|82595.4|82620.2|82595.2|82622.1|82597.1|82618.1|82593.1|39
1623082390000|2021-06-07 16:13:10|82620|82595|82631|82581|82632.9|82597.2|82619.4|82581|43
1623082400000|2021-06-07 16:13:20|82619.3|82594.3|82620.7|82595.7|82621.6|82596.6|82619.2|82594.2|36
1623082410000|2021-06-07 16:13:30|82620.8|82595.8|82618.8|82593.8|82620.8|82595.8|82618.5|82593.5|37
1623082420000|2021-06-07 16:13:40|82619.1|82594.1|82619.5|82594.5|82620.2|82595.2|82619|82594|25
1623082430000|2021-06-07 16:13:50|82619.4|82594.4|82620.4|82595.4|82621.1|82596.1|82619.4|82594.4|20
1623082440000|2021-06-07 16:14:00|82620.5|82595.5|82619.7|82594.7|82620.5|82595.5|82619.4|82594.4|19
1623082450000|2021-06-07 16:14:10|82619.6|82594.6|82618.7|82593.7|82620.3|82595.3|82618.7|82593.7|32
1623082460000|2021-06-07 16:14:20|82619.1|82594.1|82637.4|82587.4|82637.4|82597.9|82618.9|82584.3|38
1623082470000|2021-06-07 16:14:30|82637.6|82587.6|82637|82587|82638.4|82588.4|82634.5|82584.5|37
1623082480000|2021-06-07 16:14:40|82636.9|82586.9|82640.4|82590.4|82640.4|82590.4|82636.8|82586.8|35
1623082490000|2021-06-07 16:14:50|82639.8|82589.8|82641.5|82591.5|82642|82592|82638.6|82588.6|51
1623082500000|2021-06-07 16:15:00|82642.2|82592.2|82641.1|82591.1|82642.3|82592.3|82640.1|82590.1|46
1623082510000|2021-06-07 16:15:10|82640.6|82590.6|82639.6|82589.6|82642.3|82592.3|82638.5|82588.5|37
1623082520000|2021-06-07 16:15:20|82639.7|82589.7|82644.7|82594.7|82644.9|82594.9|82639.7|82589.7|48
1623082530000|2021-06-07 16:15:30|82644.9|82594.9|82641|82591|82645|82595|82639.9|82589.9|41
1623082540000|2021-06-07 16:15:40|82641.4|82591.4|82637.7|82587.7|82641.7|82591.7|82636.1|82586.1|37
1623082550000|2021-06-07 16:15:50|82638.3|82588.3|82638.5|82588.5|82639.7|82589.7|82637.2|82587.2|41
1623082560000|2021-06-07 16:16:00|82638.2|82588.2|82642.2|82592.2|82642.2|82604|82626.6|82586|40
1623082570000|2021-06-07 16:16:10|82642|82592|82639.3|82589.3|82642.1|82592.1|82638|82588|34
1623082580000|2021-06-07 16:16:20|82639.7|82589.7|82639.1|82589.1|82639.7|82589.7|82637.8|82587.8|40
1623082590000|2021-06-07 16:16:30|82638.7|82588.7|82638.8|82588.8|82639.8|82589.8|82638.6|82588.6|23
1623082600000|2021-06-07 16:16:40|82639.2|82589.2|82639|82589|82641.1|82591.1|82638.2|82588.2|26
1623082610000|2021-06-07 16:16:50|82639.1|82589.1|82642.2|82592.2|82642.7|82592.7|82639.1|82589.1|33
1623082620000|2021-06-07 16:17:00|82642.6|82592.6|82639.5|82589.5|82642.6|82592.6|82638.3|82588.3|38
1623082630000|2021-06-07 16:17:10|82639.7|82589.7|82642.5|82592.5|82642.5|82592.5|82638.7|82588.7|33
1623082640000|2021-06-07 16:17:20|82642|82592|82645.3|82595.3|82645.7|82595.7|82642|82592|40
1623082650000|2021-06-07 16:17:30|82644.5|82594.5|82642.7|82592.7|82644.5|82594.5|82642.3|82592.3|26
1623082660000|2021-06-07 16:17:40|82641.5|82591.5|82643|82593|82643.7|82593.7|82639.7|82589.7|37
1623082670000|2021-06-07 16:17:50|82642.8|82592.8|82642.3|82592.3|82643.5|82593.5|82642.2|82592.2|24
1623082680000|2021-06-07 16:18:00|82642.4|82592.4|82646|82596|82648.4|82598.4|82642|82592|45
1623082690000|2021-06-07 16:18:10|82645.7|82595.7|82647.9|82597.9|82648.9|82598.9|82644.6|82594.6|37
1623082700000|2021-06-07 16:18:20|82648.2|82598.2|82649|82599|82649.8|82599.8|82647.8|82597.8|32
1623082710000|2021-06-07 16:18:30|82648.9|82598.9|82648|82598|82649.6|82599.6|82647.8|82597.8|34
1623082720000|2021-06-07 16:18:40|82647.6|82597.6|82649.1|82599.1|82651.4|82601.4|82647.6|82597.6|28
1623082730000|2021-06-07 16:18:50|82650.5|82600.5|82650.6|82600.6|82651.7|82614|82637.6|82600.4|20
1623082740000|2021-06-07 16:19:00|82650.1|82600.1|82647.8|82597.8|82651.3|82612.8|82637|82597.8|29
1623082750000|2021-06-07 16:19:10|82648.5|82598.5|82646.7|82596.7|82650.3|82600.3|82645.7|82595.7|35
1623082760000|2021-06-07 16:19:20|82646.3|82596.3|82643.6|82593.6|82646.5|82596.5|82643.6|82593.6|37
1623082770000|2021-06-07 16:19:30|82643.8|82593.8|82644.8|82594.8|82645.8|82595.8|82643.6|82593.6|35
1623082780000|2021-06-07 16:19:40|82645.3|82595.3|82646|82596|82646.5|82596.5|82645|82595|32
1623082790000|2021-06-07 16:19:50|82645.6|82595.6|82647.4|82597.4|82647.4|82597.4|82645.6|82595.6|22
1623082800000|2021-06-07 16:20:00|82647.3|82597.3|82645.8|82595.8|82647.8|82597.8|82645.8|82595.8|16
1623082810000|2021-06-07 16:20:10|82645.7|82595.7|82647.8|82597.8|82648.3|82598.3|82645.7|82595.7|15
1623082820000|2021-06-07 16:20:20|82647.6|82597.6|82646.3|82596.3|82647.7|82597.7|82646.1|82596.1|24
1623082830000|2021-06-07 16:20:30|82646.1|82596.1|82646.4|82596.4|82646.4|82596.4|82644.8|82594.8|22
1623082840000|2021-06-07 16:20:40|82646.2|82596.2|82645.5|82595.5|82646.2|82596.2|82645.3|82595.3|20
1623082850000|2021-06-07 16:20:50|82645.3|82595.3|82645.5|82595.5|82645.7|82595.7|82644.9|82594.9|15
1623082860000|2021-06-07 16:21:00|82645.6|82595.6|82638.8|82588.8|82646|82596|82638.8|82588.8|45
1623082870000|2021-06-07 16:21:10|82638.9|82588.9|82638.5|82588.5|82639|82589|82637.9|82587.9|20
1623082880000|2021-06-07 16:21:20|82638.3|82588.3|82637.3|82587.3|82638.6|82588.6|82637.3|82587.3|20
1623082890000|2021-06-07 16:21:30|82637.2|82587.2|82636.8|82586.8|82637.4|82587.4|82636.5|82586.5|22
1623082900000|2021-06-07 16:21:40|82637|82587|82637.2|82587.2|82637.2|82587.2|82636.6|82586.6|13
1623082910000|2021-06-07 16:21:50|82636.8|82586.8|82637.8|82587.8|82638.4|82588.4|82635.5|82585.5|23
1623082920000|2021-06-07 16:22:00|82637.9|82587.9|82638.6|82588.6|82639.1|82589.1|82637.3|82587.3|25
1623082930000|2021-06-07 16:22:10|82638.4|82588.4|82637.5|82587.5|82638.6|82588.6|82637.3|82587.3|22
1623082940000|2021-06-07 16:22:20|82637.7|82587.7|82637.8|82587.8|82638.5|82588.5|82637.4|82587.4|23
1623082950000|2021-06-07 16:22:30|82637.3|82587.3|82638.5|82588.5|82639.2|82589.2|82637.2|82587.2|28
1623082960000|2021-06-07 16:22:40|82638.7|82588.7|82638.9|82588.9|82639.4|82589.4|82638.1|82588.1|18
1623082970000|2021-06-07 16:22:50|82638.8|82588.8|82637.3|82587.3|82638.8|82588.8|82635.9|82585.9|43
1623082980000|2021-06-07 16:23:00|82637.7|82587.7|82637.7|82587.7|82639.3|82589.3|82636.1|82586.1|28
1623082990000|2021-06-07 16:23:10|82638|82588|82638.4|82588.4|82638.8|82588.8|82637.7|82587.7|23
1623083000000|2021-06-07 16:23:20|82638.6|82588.6|82638.6|82588.6|82639.6|82589.6|82638.4|82588.4|25
1623083010000|2021-06-07 16:23:30|82638.7|82588.7|82639.5|82589.5|82640.7|82590.7|82637.2|82587.2|25
1623083020000|2021-06-07 16:23:40|82639.3|82589.3|82635.3|82585.3|82639.3|82589.3|82634.9|82584.9|29
1623083030000|2021-06-07 16:23:50|82635.1|82585.1|82635.2|82585.2|82636.2|82586.2|82634.5|82584.5|28
1623083040000|2021-06-07 16:24:00|82635.3|82585.3|82634.7|82584.7|82636|82586|82634.2|82584.2|34
1623083050000|2021-06-07 16:24:10|82634.8|82584.8|82635.8|82585.8|82636.1|82586.1|82634.5|82584.5|19
1623083060000|2021-06-07 16:24:20|82635.2|82585.2|82635.7|82585.7|82635.9|82585.9|82634.7|82584.7|17
1623083070000|2021-06-07 16:24:30|82635.4|82585.4|82622.1|82597.1|82636.3|82597.7|82621.7|82583.9|16
1623083080000|2021-06-07 16:24:40|82621.3|82596.3|82632.2|82582.2|82633.8|82597.6|82621|82581.1|37
1623083090000|2021-06-07 16:24:50|82631|82581|82632.1|82582.1|82632.1|82582.1|82630.1|82580.1|31
1623083100000|2021-06-07 16:25:00|82631.8|82581.8|82633|82583|82633.4|82583.4|82631.5|82581.5|25
1623083110000|2021-06-07 16:25:10|82632.7|82582.7|82633.9|82583.9|82636.2|82598|82621|82581.3|34
1623083120000|2021-06-07 16:25:20|82634.1|82584.1|82633.2|82583.2|82635.6|82596.9|82620.6|82583.2|46
1623083130000|2021-06-07 16:25:30|82633.1|82583.1|82633.1|82583.1|82633.9|82583.9|82632.2|82582.2|41
1623083140000|2021-06-07 16:25:40|82633.4|82583.4|82636.2|82586.2|82636.6|82586.6|82632.3|82582.3|44
1623083150000|2021-06-07 16:25:50|82635.9|82585.9|82635.4|82585.4|82637|82587|82635|82585|34
1623083160000|2021-06-07 16:26:00|82635.3|82585.3|82636.2|82586.2|82636.4|82586.4|82635.3|82585.3|25
1623083170000|2021-06-07 16:26:10|82636.1|82586.1|82637.6|82587.6|82637.6|82587.6|82635.5|82585.5|21
1623083180000|2021-06-07 16:26:20|82637.4|82587.4|82637.5|82587.5|82637.5|82587.5|82634.9|82584.9|49
1623083190000|2021-06-07 16:26:30|82637.3|82587.3|82636.2|82586.2|82639|82589|82636|82586|41
1623083200000|2021-06-07 16:26:40|82636.3|82586.3|82635.4|82585.4|82636.7|82586.7|82635.2|82585.2|25
1623083210000|2021-06-07 16:26:50|82635.3|82585.3|82636.9|82586.9|82637.3|82587.3|82635.2|82585.2|22
1623083220000|2021-06-07 16:27:00|82637|82587|82640.4|82590.4|82640.8|82590.8|82636.7|82586.7|29
1623083230000|2021-06-07 16:27:10|82639.3|82589.3|82640.1|82590.1|82641|82591|82639.3|82589.3|15
1623083240000|2021-06-07 16:27:20|82639.9|82589.9|82639.9|82589.9|82640.3|82590.3|82639.5|82589.5|13
1623083250000|2021-06-07 16:27:30|82640.7|82590.7|82639.4|82589.4|82640.7|82590.7|82639.4|82589.4|20
1623083260000|2021-06-07 16:27:40|82639.8|82589.8|82639.9|82589.9|82640.5|82590.5|82639.5|82589.5|15
1623083270000|2021-06-07 16:27:50|82640|82590|82639.5|82589.5|82640.5|82590.5|82639.2|82589.2|14
1623083280000|2021-06-07 16:28:00|82639.7|82589.7|82637|82587|82641.4|82591.4|82636|82586|37
1623083290000|2021-06-07 16:28:10|82636.7|82586.7|82637.4|82587.4|82637.4|82587.4|82635.9|82585.9|36
1623083300000|2021-06-07 16:28:20|82637.2|82587.2|82636.9|82586.9|82637.9|82587.9|82636.1|82586.1|36
1623083310000|2021-06-07 16:28:30|82636.2|82586.2|82642.6|82592.6|82642.6|82592.6|82636.2|82586.2|39
1623083320000|2021-06-07 16:28:40|82643.2|82593.2|82646.6|82596.6|82647.1|82597.1|82643.2|82593.2|45
1623083330000|2021-06-07 16:28:50|82646.4|82596.4|82646.3|82596.3|82646.9|82596.9|82646.2|82596.2|18
1623083340000|2021-06-07 16:29:00|82646.4|82596.4|82640.8|82590.8|82646.4|82596.4|82639.2|82589.2|48
1623083350000|2021-06-07 16:29:10|82640.2|82590.2|82640|82590|82640.7|82590.7|82639.4|82589.4|33
1623083360000|2021-06-07 16:29:20|82640.3|82590.3|82640|82590|82640.7|82590.7|82639.6|82589.6|22
1623083370000|2021-06-07 16:29:30|82640.2|82590.2|82640.8|82590.8|82641|82591|82639.1|82589.1|21
1623083380000|2021-06-07 16:29:40|82641.1|82591.1|82641.6|82591.6|82641.6|82591.6|82639.3|82589.3|32
1623083390000|2021-06-07 16:29:50|82641.8|82591.8|82641|82591|82642.1|82592.1|82640.2|82590.2|38
1623083400000|2021-06-07 16:30:00|82640.9|82590.9|82639.4|82589.4|82640.9|82590.9|82638.9|82588.9|28
1623083410000|2021-06-07 16:30:10|82639.3|82589.3|82640.4|82590.4|82640.4|82590.4|82639.2|82589.2|43
1623083420000|2021-06-07 16:30:20|82640.5|82590.5|82641.2|82591.2|82641.8|82591.8|82640.4|82590.4|24
1623083430000|2021-06-07 16:30:30|82641.4|82591.4|82641.2|82591.2|82641.4|82591.4|82640.1|82590.1|21
1623083440000|2021-06-07 16:30:40|82641.6|82591.6|82642.1|82592.1|82642.3|82592.3|82641.1|82591.1|32
1623083450000|2021-06-07 16:30:50|82642.2|82592.2|82644.2|82594.2|82644.6|82594.6|82641|82591|35
1623083460000|2021-06-07 16:31:00|82644.7|82594.7|82644.8|82594.8|82645.2|82595.2|82644.4|82594.4|26
1623083470000|2021-06-07 16:31:10|82644.7|82594.7|82645.5|82595.5|82646.7|82596.7|82644.7|82594.7|35
1623083480000|2021-06-07 16:31:20|82645.7|82595.7|82645.9|82595.9|82646.1|82596.1|82645.3|82595.3|27
1623083490000|2021-06-07 16:31:30|82645.8|82595.8|82647|82597|82647.2|82597.2|82645.5|82595.5|23
1623083500000|2021-06-07 16:31:40|82646.9|82596.9|82647.1|82597.1|82647.7|82597.7|82646|82596|22
1623083510000|2021-06-07 16:31:50|82647.2|82597.2|82647.8|82597.8|82648.2|82598.2|82647.2|82597.2|22
1623083520000|2021-06-07 16:32:00|82647.9|82597.9|82646.9|82596.9|82648.2|82598.2|82646.9|82596.9|30
1623083530000|2021-06-07 16:32:10|82647.1|82597.1|82649.3|82599.3|82649.3|82599.3|82647.1|82597.1|27
1623083540000|2021-06-07 16:32:20|82649.2|82599.2|82653.7|82603.7|82654|82614.2|82639.1|82598.8|28
1623083550000|2021-06-07 16:32:30|82653.5|82603.5|82653.8|82603.8|82654.3|82604.3|82653.2|82603.2|33
1623083560000|2021-06-07 16:32:40|82654.1|82604.1|82653.5|82603.5|82654.1|82604.1|82652.9|82602.9|18
1623083570000|2021-06-07 16:32:50|82653.9|82603.9|82653.9|82603.9|82654.6|82604.6|82653.6|82603.6|23
1623083580000|2021-06-07 16:33:00|82653.7|82603.7|82640.3|82615.3|82654.6|82616.2|82640.1|82602.8|29
1623083590000|2021-06-07 16:33:10|82640.2|82615.2|82649.5|82599.5|82654.2|82616|82640.2|82599.5|39
1623083600000|2021-06-07 16:33:20|82637.5|82612.5|82636.9|82611.9|82637.9|82612.9|82636.7|82611.7|33
1623083610000|2021-06-07 16:33:30|82636.8|82611.8|82634.8|82609.8|82637.4|82612.4|82633.8|82608.8|33
1623083620000|2021-06-07 16:33:40|82634.4|82609.4|82635.2|82610.2|82635.7|82610.7|82633.1|82608.1|39
1623083630000|2021-06-07 16:33:50|82635.6|82610.6|82647.4|82597.4|82649.2|82610.6|82635.5|82597.4|33
1623083640000|2021-06-07 16:34:00|82647.6|82597.6|82646.8|82596.8|82647.8|82597.8|82646.5|82596.5|27
1623083650000|2021-06-07 16:34:10|82646.6|82596.6|82647.3|82597.3|82647.5|82597.5|82646|82596|21
1623083660000|2021-06-07 16:34:20|82646.9|82596.9|82643.6|82593.6|82647|82597|82643.6|82593.6|32
1623083670000|2021-06-07 16:34:30|82643.4|82593.4|82643.6|82593.6|82645.2|82595.2|82643.4|82593.4|26
1623083680000|2021-06-07 16:34:40|82644.1|82594.1|82644.5|82594.5|82644.5|82594.5|82643.7|82593.7|14
1623083690000|2021-06-07 16:34:50|82644.3|82594.3|82645.7|82595.7|82645.7|82595.7|82644.1|82594.1|15
1623083700000|2021-06-07 16:35:00|82645.4|82595.4|82644.7|82594.7|82645.4|82595.4|82643.9|82593.9|29
1623083710000|2021-06-07 16:35:10|82644.8|82594.8|82644.6|82594.6|82645.8|82595.8|82643.2|82593.2|29
1623083720000|2021-06-07 16:35:20|82645|82595|82643|82593|82645|82595|82642|82592|32
1623083730000|2021-06-07 16:35:30|82643.1|82593.1|82642.8|82592.8|82643.4|82593.4|82642.6|82592.6|19
1623083740000|2021-06-07 16:35:40|82642.7|82592.7|82643.6|82593.6|82643.9|82593.9|82642.5|82592.5|34
1623083750000|2021-06-07 16:35:50|82643.7|82593.7|82643.9|82593.9|82645|82595|82642.9|82592.9|27
1623083760000|2021-06-07 16:36:00|82644.4|82594.4|82644.2|82594.2|82645|82595|82643.8|82593.8|38
1623083770000|2021-06-07 16:36:10|82644.5|82594.5|82644.5|82594.5|82644.5|82594.5|82643.7|82593.7|32
1623083780000|2021-06-07 16:36:20|82644.4|82594.4|82641.1|82591.1|82644.4|82594.4|82640.9|82590.9|33
1623083790000|2021-06-07 16:36:30|82641.3|82591.3|82641|82591|82641.8|82591.8|82640.7|82590.7|23
1623083800000|2021-06-07 16:36:40|82641.1|82591.1|82641.3|82591.3|82641.3|82591.3|82640.7|82590.7|13
1623083810000|2021-06-07 16:36:50|82641.2|82591.2|82627.8|82602.8|82641.5|82603.5|82627.6|82590.2|26
1623083820000|2021-06-07 16:37:00|82627.6|82602.6|82640.2|82590.2|82641|82603.1|82627.6|82590|22
1623083830000|2021-06-07 16:37:10|82640.1|82590.1|82639.8|82589.8|82640.7|82590.7|82639.8|82589.8|27
1623083840000|2021-06-07 16:37:20|82640.1|82590.1|82639.8|82589.8|82640.6|82590.6|82639.5|82589.5|33
1623083850000|2021-06-07 16:37:30|82639.9|82589.9|82641.1|82591.1|82642.9|82605.4|82630.4|82589.9|29
1623083860000|2021-06-07 16:37:40|82641.2|82591.2|82641.3|82591.3|82641.5|82591.5|82640.9|82590.9|17
1623083870000|2021-06-07 16:37:50|82641.1|82591.1|82635.6|82585.6|82641.2|82591.2|82635.6|82585.6|30
1623083880000|2021-06-07 16:38:00|82636.4|82586.4|82637.9|82587.9|82638.3|82588.3|82635.6|82585.6|33
1623083890000|2021-06-07 16:38:10|82637.8|82587.8|82639.1|82589.1|82639.8|82589.8|82637.7|82587.7|42
1623083900000|2021-06-07 16:38:20|82639.3|82589.3|82631.1|82581.1|82639.4|82589.4|82630.9|82580.9|40
1623083910000|2021-06-07 16:38:30|82631.7|82581.7|82627.4|82577.4|82632.1|82582.1|82626.8|82576.8|52
1623083920000|2021-06-07 16:38:40|82627.2|82577.2|82627.3|82577.3|82627.6|82577.6|82625.4|82575.4|38
1623083930000|2021-06-07 16:38:50|82625.8|82575.8|82625.3|82575.3|82626.1|82576.1|82624.7|82574.7|26
1623083940000|2021-06-07 16:39:00|82625.2|82575.2|82630|82580|82631.7|82581.7|82625.2|82575.2|54
1623083950000|2021-06-07 16:39:10|82630.1|82580.1|82626.2|82576.2|82630.2|82580.2|82625.9|82575.9|28
1623083960000|2021-06-07 16:39:20|82625.8|82575.8|82625.6|82575.6|82627.9|82577.9|82624.7|82574.7|36
1623083970000|2021-06-07 16:39:30|82625.3|82575.3|82625.1|82575.1|82626.1|82576.1|82624.7|82574.7|27
1623083980000|2021-06-07 16:39:40|82624.3|82574.3|82624.5|82574.5|82625.4|82575.4|82624.2|82574.2|25
1623083990000|2021-06-07 16:39:50|82624.4|82574.4|82625.8|82575.8|82626.5|82576.5|82624.1|82574.1|29
1623084000000|2021-06-07 16:40:00|82626|82576|82629.7|82579.7|82631.7|82581.7|82625.7|82575.7|37
1623084010000|2021-06-07 16:40:10|82628.9|82578.9|82627|82577|82630.1|82580.1|82626.8|82576.8|37
1623084020000|2021-06-07 16:40:20|82626.9|82576.9|82625|82575|82626.9|82576.9|82624.5|82574.5|24
1623084030000|2021-06-07 16:40:30|82624.8|82574.8|82622.7|82572.7|82626.9|82576.9|82621.7|82571.7|43
1623084040000|2021-06-07 16:40:40|82622.2|82572.2|82623.6|82573.6|82624.6|82574.6|82621.8|82571.8|41
1623084050000|2021-06-07 16:40:50|82623.7|82573.7|82624.2|82574.2|82624.8|82574.8|82623.6|82573.6|26
1623084060000|2021-06-07 16:41:00|82624.1|82574.1|82626.3|82576.3|82626.3|82576.3|82623.4|82573.4|24
1623084070000|2021-06-07 16:41:10|82626.4|82576.4|82625.4|82575.4|82627.2|82577.2|82624.9|82574.9|30
1623084080000|2021-06-07 16:41:20|82625.3|82575.3|82622.1|82572.1|82625.6|82575.6|82622.1|82572.1|40
1623084090000|2021-06-07 16:41:30|82621.3|82571.3|82624.8|82574.8|82625|82575|82618|82568|45
1623084100000|2021-06-07 16:41:40|82624.7|82574.7|82619.1|82569.1|82624.7|82574.7|82617.9|82567.9|41
1623084110000|2021-06-07 16:41:50|82619.3|82569.3|82619.2|82569.2|82619.7|82569.7|82617.4|82567.4|39
1623084120000|2021-06-07 16:42:00|82619.6|82569.6|82619.3|82594.3|82630.9|82594.3|82606.7|82568.4|55
1623084130000|2021-06-07 16:42:10|82619.5|82594.5|82630.8|82580.8|82632.1|82594.5|82617.9|82579.9|34
1623084140000|2021-06-07 16:42:20|82631|82581|82629.8|82579.8|82631.3|82581.3|82629.3|82579.3|22
1623084150000|2021-06-07 16:42:30|82630.3|82580.3|82631.7|82581.7|82631.7|82581.7|82629.1|82579.1|19
1623084160000|2021-06-07 16:42:40|82631.6|82581.6|82620.8|82595.8|82635.1|82598.2|82620.1|82580.9|57
1623084170000|2021-06-07 16:42:50|82621.1|82596.1|82622.1|82597.1|82622.1|82597.1|82620.8|82595.8|29
1623084180000|2021-06-07 16:43:00|82622.2|82597.2|82623.4|82598.4|82623.4|82598.4|82621.9|82596.9|22
1623084190000|2021-06-07 16:43:10|82622.9|82597.9|82623.4|82598.4|82623.6|82598.6|82622.8|82597.8|19
1623084200000|2021-06-07 16:43:20|82623.8|82598.8|82636.4|82586.4|82637|82598.8|82622.7|82584.3|30
1623084210000|2021-06-07 16:43:30|82636.7|82586.7|82629.9|82604.9|82639.8|82604.9|82628.1|82585.8|20
1623084220000|2021-06-07 16:43:40|82629.2|82604.2|82629.3|82604.3|82632.4|82607.4|82628.7|82603.7|41
1623084230000|2021-06-07 16:43:50|82629.4|82604.4|82643.9|82593.9|82644.5|82604.4|82628.9|82591.1|24
1623084240000|2021-06-07 16:44:00|82644|82594|82644.2|82594.2|82644.5|82594.5|82643|82593|22
1623084250000|2021-06-07 16:44:10|82644.4|82594.4|82630.9|82605.9|82645.4|82607.4|82630.3|82593.9|34
1623084260000|2021-06-07 16:44:20|82630.6|82605.6|82642.6|82592.6|82643.6|82605.6|82629.4|82592.1|22
1623084270000|2021-06-07 16:44:30|82642.7|82592.7|82639.7|82589.7|82642.7|82592.7|82639.7|82589.7|44
1623084280000|2021-06-07 16:44:40|82639.9|82589.9|82638.2|82588.2|82641|82591|82637|82587|48
1623084290000|2021-06-07 16:44:50|82638.9|82588.9|82639.8|82589.8|82640.7|82590.7|82637.8|82587.8|31
1623084300000|2021-06-07 16:45:00|82640.4|82590.4|82639.8|82589.8|82640.7|82590.7|82639.6|82589.6|15
1623084310000|2021-06-07 16:45:10|82640.5|82590.5|82640.4|82590.4|82641.3|82591.3|82640|82590|31
1623084320000|2021-06-07 16:45:20|82640.2|82590.2|82640.7|82590.7|82641.2|82591.2|82640.1|82590.1|13
1623084330000|2021-06-07 16:45:30|82640.5|82590.5|82639.5|82589.5|82640.5|82590.5|82639.4|82589.4|23
1623084340000|2021-06-07 16:45:40|82639.3|82589.3|82640|82590|82640|82590|82638.9|82588.9|26
1623084350000|2021-06-07 16:45:50|82639.8|82589.8|82640|82590|82640|82590|82639.4|82589.4|15
1623084360000|2021-06-07 16:46:00|82639.9|82589.9|82640.4|82590.4|82640.7|82590.7|82639.1|82589.1|28
1623084370000|2021-06-07 16:46:10|82639.8|82589.8|82640.4|82590.4|82641|82591|82639.6|82589.6|31
1623084380000|2021-06-07 16:46:20|82640.8|82590.8|82640.4|82590.4|82640.9|82590.9|82639.8|82589.8|32
1623084390000|2021-06-07 16:46:30|82640.6|82590.6|82640.8|82590.8|82641.1|82591.1|82640.2|82590.2|31
1623084400000|2021-06-07 16:46:40|82640.6|82590.6|82640.8|82590.8|82641.3|82591.3|82639.9|82589.9|29
1623084410000|2021-06-07 16:46:50|82641.2|82591.2|82640.7|82590.7|82642.6|82592.6|82640.2|82590.2|31
1623084420000|2021-06-07 16:47:00|82640.4|82590.4|82640.5|82590.5|82641.1|82591.1|82639.3|82589.3|30
1623084430000|2021-06-07 16:47:10|82640.2|82590.2|82640.4|82590.4|82640.6|82590.6|82639.4|82589.4|24
1623084440000|2021-06-07 16:47:20|82640.8|82590.8|82640.5|82590.5|82640.8|82590.8|82640.1|82590.1|40
1623084450000|2021-06-07 16:47:30|82640.7|82590.7|82644.4|82594.4|82644.4|82594.4|82640.7|82590.7|42
1623084460000|2021-06-07 16:47:40|82644.2|82594.2|82646.1|82596.1|82646.1|82596.1|82642.8|82592.8|33
1623084470000|2021-06-07 16:47:50|82646.4|82596.4|82643.1|82593.1|82646.4|82596.4|82642.2|82592.2|46
1623084480000|2021-06-07 16:48:00|82643|82593|82641.2|82591.2|82643.5|82593.5|82641.2|82591.2|20
1623084490000|2021-06-07 16:48:10|82641.3|82591.3|82639.6|82589.6|82641.4|82591.4|82639.6|82589.6|24
1623084500000|2021-06-07 16:48:20|82639.7|82589.7|82640.7|82590.7|82641|82591|82639.7|82589.7|41
1623084510000|2021-06-07 16:48:30|82640.6|82590.6|82640.3|82590.3|82641.3|82591.3|82640.3|82590.3|27
1623084520000|2021-06-07 16:48:40|82640.1|82590.1|82637.1|82587.1|82640.3|82590.3|82636.7|82586.7|31
1623084530000|2021-06-07 16:48:50|82637|82587|82637.2|82587.2|82637.5|82587.5|82636.2|82586.2|24
1623084540000|2021-06-07 16:49:00|82636.6|82586.6|82624.5|82599.5|82637.7|82600|82622.8|82583.3|42
1623084550000|2021-06-07 16:49:10|82623.8|82598.8|82635.4|82585.4|82636.1|82599.3|82622.8|82584.2|44
1623084560000|2021-06-07 16:49:20|82635.1|82585.1|82624.3|82599.3|82636.4|82599.5|82623.4|82584.9|33
1623084570000|2021-06-07 16:49:30|82623.6|82598.6|82622.6|82597.6|82624.2|82599.2|82622.3|82597.3|23
1623084580000|2021-06-07 16:49:40|82622.5|82597.5|82623.3|82598.3|82623.5|82598.5|82622.2|82597.2|14
1623084590000|2021-06-07 16:49:50|82623.7|82598.7|82624|82599|82625.4|82600.4|82623|82598|40
1623084600000|2021-06-07 16:50:00|82624.2|82599.2|82635.1|82585.1|82637.1|82599.2|82623.3|82585.1|32
1623084610000|2021-06-07 16:50:10|82634.9|82584.9|82636|82586|82636.3|82586.3|82634.9|82584.9|23
1623084620000|2021-06-07 16:50:20|82636.3|82586.3|82636|82586|82636.8|82586.8|82635.8|82585.8|24
1623084630000|2021-06-07 16:50:30|82635.9|82585.9|82636.5|82586.5|82637.2|82587.2|82635.8|82585.8|29
1623084640000|2021-06-07 16:50:40|82636.6|82586.6|82623.6|82598.6|82636.9|82598.6|82621.7|82584.8|37
1623084650000|2021-06-07 16:50:50|82622.6|82597.6|82623.3|82598.3|82623.7|82598.7|82622.2|82597.2|30
1623084660000|2021-06-07 16:51:00|82623|82598|82641.3|82591.3|82641.3|82600.5|82623|82587.7|46
1623084670000|2021-06-07 16:51:10|82641.6|82591.6|82629.8|82604.8|82642|82605.1|82628.6|82590.5|20
1623084680000|2021-06-07 16:51:20|82629.1|82604.1|82640.4|82590.4|82640.4|82605|82629|82587.6|40
1623084690000|2021-06-07 16:51:30|82640.2|82590.2|82640.4|82590.4|82641|82591|82640|82590|28
1623084700000|2021-06-07 16:51:40|82640.3|82590.3|82635.7|82585.7|82641|82591|82635.4|82585.4|23
1623084710000|2021-06-07 16:51:50|82636|82586|82622.2|82597.2|82636.9|82598.3|82621.7|82585.2|38
1623084720000|2021-06-07 16:52:00|82621.8|82596.8|82621.9|82596.9|82623.1|82598.1|82621.7|82596.7|40
1623084730000|2021-06-07 16:52:10|82622|82597|82621.2|82596.2|82622|82597|82621.1|82596.1|24
1623084740000|2021-06-07 16:52:20|82621.5|82596.5|82622.8|82597.8|82634.3|82598.6|82621.2|82584.3|31
1623084750000|2021-06-07 16:52:30|82622.2|82597.2|82620.8|82595.8|82634.5|82597.2|82619.9|82581.8|46
1623084760000|2021-06-07 16:52:40|82620.7|82595.7|82635.9|82585.9|82635.9|82598.5|82620.3|82585.9|18
1623084770000|2021-06-07 16:52:50|82635.8|82585.8|82623.9|82598.9|82636.5|82598.9|82622.6|82585.8|20
1623084780000|2021-06-07 16:53:00|82624|82599|82637|82587|82637.2|82599.6|82623.6|82586.7|24
1623084790000|2021-06-07 16:53:10|82636.9|82586.9|82624.2|82599.2|82637.7|82600.1|82623.6|82586.8|31
1623084800000|2021-06-07 16:53:20|82624|82599|82624.7|82599.7|82624.9|82599.9|82623.6|82598.6|24
1623084810000|2021-06-07 16:53:30|82624.6|82599.6|82624.8|82599.8|82624.8|82599.8|82623.5|82598.5|17
1623084820000|2021-06-07 16:53:40|82624.1|82599.1|82624.8|82599.8|82625.5|82600.5|82624.1|82599.1|26
1623084830000|2021-06-07 16:53:50|82626.3|82601.3|82624.9|82599.9|82626.3|82601.3|82623.6|82598.6|35
1623084840000|2021-06-07 16:54:00|82624.6|82599.6|82623.7|82598.7|82625.9|82600.9|82623.7|82598.7|30
1623084850000|2021-06-07 16:54:10|82622.8|82597.8|82623.3|82598.3|82624.4|82599.4|82622.8|82597.8|20
1623084860000|2021-06-07 16:54:20|82623.2|82598.2|82620.3|82595.3|82623.3|82598.3|82619.8|82594.8|28
1623084870000|2021-06-07 16:54:30|82620.5|82595.5|82623.4|82598.4|82623.4|82598.4|82619.5|82594.5|31
1623084880000|2021-06-07 16:54:40|82623.7|82598.7|82623.5|82598.5|82623.8|82598.8|82622.6|82597.6|20
1623084890000|2021-06-07 16:54:50|82623.6|82598.6|82623.6|82598.6|82624.1|82599.1|82622.5|82597.5|26
1623084900000|2021-06-07 16:55:00|82623.7|82598.7|82621.9|82596.9|82624|82599|82621.8|82596.8|33
1623084910000|2021-06-07 16:55:10|82622.1|82597.1|82625|82600|82625.6|82600.6|82622|82597|32
1623084920000|2021-06-07 16:55:20|82624.9|82599.9|82625.2|82600.2|82625.7|82600.7|82624.5|82599.5|25
1623084930000|2021-06-07 16:55:30|82625.1|82600.1|82624|82599|82625.1|82600.1|82623.8|82598.8|22
1623084940000|2021-06-07 16:55:40|82624.1|82599.1|82625.9|82600.9|82626.2|82601.2|82624|82599|20
1623084950000|2021-06-07 16:55:50|82625.7|82600.7|82625.2|82600.2|82625.7|82600.7|82625|82600|11
1623084960000|2021-06-07 16:56:00|82625.4|82600.4|82636.2|82586.2|82636.2|82600.4|82622.4|82584.9|23
1623084970000|2021-06-07 16:56:10|82636.1|82586.1|82626.5|82601.5|82636.1|82601.7|82621.3|82586.1|20
1623084980000|2021-06-07 16:56:20|82626.6|82601.6|82632.2|82607.2|82645.2|82608.4|82626.6|82592.8|31
1623084990000|2021-06-07 16:56:30|82631.8|82606.8|82632.6|82607.6|82633.4|82608.4|82631.8|82606.8|10
1623085000000|2021-06-07 16:56:40|82632.2|82607.2|82631.6|82606.6|82632.2|82607.2|82631.1|82606.1|10
1623085010000|2021-06-07 16:56:50|82632|82607|82630.1|82605.1|82632|82607|82628.8|82603.8|24
1623085020000|2021-06-07 16:57:00|82630.2|82605.2|82629.5|82604.5|82630.6|82605.6|82629.5|82604.5|12
1623085030000|2021-06-07 16:57:10|82629.1|82604.1|82628.4|82603.4|82629.1|82604.1|82625.9|82600.9|13
1623085040000|2021-06-07 16:57:20|82626.9|82601.9|82628|82603|82628.4|82603.4|82626.1|82601.1|18
1623085050000|2021-06-07 16:57:30|82628.2|82603.2|82633|82608|82633.4|82608.4|82626.6|82601.6|41
1623085060000|2021-06-07 16:57:40|82632.9|82607.9|82627.4|82602.4|82633.2|82608.2|82625.6|82600.6|32
1623085070000|2021-06-07 16:57:50|82627.9|82602.9|82637.3|82587.3|82640.7|82602.9|82623.1|82583.4|40
1623085080000|2021-06-07 16:58:00|82637.4|82587.4|82636.2|82586.2|82638|82588|82635.6|82585.6|32
1623085090000|2021-06-07 16:58:10|82636.3|82586.3|82623.9|82598.9|82636.7|82599.1|82622|82586.3|29
1623085100000|2021-06-07 16:58:20|82623.8|82598.8|82623.6|82598.6|82623.9|82598.9|82622.6|82597.6|34
1623085110000|2021-06-07 16:58:30|82623.3|82598.3|82622.6|82597.6|82624.3|82599.3|82622.5|82597.5|22
1623085120000|2021-06-07 16:58:40|82622.7|82597.7|82622.4|82597.4|82623.7|82598.7|82621.7|82596.7|20
1623085130000|2021-06-07 16:58:50|82622|82597|82626.9|82601.9|82627.5|82602.5|82622|82597|25
1623085140000|2021-06-07 16:59:00|82627.1|82602.1|82625.6|82600.6|82628|82603|82624.9|82599.9|33
1623085150000|2021-06-07 16:59:10|82625.4|82600.4|82630.9|82605.9|82640.5|82606.2|82624.9|82588.1|52
1623085160000|2021-06-07 16:59:20|82630.1|82605.1|82629.7|82604.7|82631.8|82606.8|82628.9|82603.9|29
1623085170000|2021-06-07 16:59:30|82629.6|82604.6|82629.5|82604.5|82632.2|82607.2|82628.2|82603.2|24
1623085180000|2021-06-07 16:59:40|82629.6|82604.6|82630.3|82605.3|82630.3|82605.3|82627.2|82602.2|22
1623085190000|2021-06-07 16:59:50|82630.1|82605.1|82626.1|82601.1|82642.7|82605.9|82625.8|82586.4|48
1623085200000|2021-06-07 17:00:00|82625.2|82600.2|82625|82600|82625.8|82600.8|82623.2|82598.2|45
1623085210000|2021-06-07 17:00:10|82624.9|82599.9|82640.8|82590.8|82641.5|82601.9|82624.1|82590.2|31
1623085220000|2021-06-07 17:00:20|82640.1|82590.1|82641.8|82591.8|82642.1|82592.1|82639.5|82589.5|26
1623085230000|2021-06-07 17:00:30|82641.9|82591.9|82641.8|82591.8|82642|82592|82641.4|82591.4|19
1623085240000|2021-06-07 17:00:40|82641.9|82591.9|82638.4|82588.4|82641.9|82591.9|82636.7|82586.7|31
1623085250000|2021-06-07 17:00:50|82638.3|82588.3|82625.2|82600.2|82639|82600.3|82624.2|82587.6|26
1623085260000|2021-06-07 17:01:00|82624.7|82599.7|82625.4|82600.4|82627.1|82602.1|82622.7|82597.7|42
1623085270000|2021-06-07 17:01:10|82625.1|82600.1|82625.3|82600.3|82625.4|82600.4|82622.3|82597.3|29
1623085280000|2021-06-07 17:01:20|82625.1|82600.1|82637|82587|82638.2|82607.6|82624.5|82584.7|51
1623085290000|2021-06-07 17:01:30|82636.5|82586.5|82622.8|82597.8|82637.2|82598|82622.2|82586|33
1623085300000|2021-06-07 17:01:40|82622.7|82597.7|82623|82598|82623.7|82598.7|82622.7|82597.7|26
1623085310000|2021-06-07 17:01:50|82623.2|82598.2|82622.7|82597.7|82623.9|82598.9|82622.2|82597.2|24
1623085320000|2021-06-07 17:02:00|82622.8|82597.8|82623.4|82598.4|82623.7|82598.7|82622.7|82597.7|20
1623085330000|2021-06-07 17:02:10|82623.5|82598.5|82624.7|82599.7|82625|82600|82623.2|82598.2|24
1623085340000|2021-06-07 17:02:20|82624.5|82599.5|82621.9|82596.9|82625.3|82600.3|82617.8|82592.8|65
1623085350000|2021-06-07 17:02:30|82622.5|82597.5|82619.2|82594.2|82636.1|82597.5|82619.1|82582.2|36
1623085360000|2021-06-07 17:02:40|82619.9|82594.9|82620.2|82595.2|82620.9|82595.9|82619.9|82594.9|24
1623085370000|2021-06-07 17:02:50|82619.8|82594.8|82619.8|82594.8|82621.1|82596.1|82619.8|82594.8|21
1623085380000|2021-06-07 17:03:00|82621.2|82596.2|82622.1|82597.1|82622.4|82597.4|82621|82596|32
1623085390000|2021-06-07 17:03:10|82622.2|82597.2|82623|82598|82623.3|82598.3|82621.8|82596.8|17
1623085400000|2021-06-07 17:03:20|82623.1|82598.1|82623|82598|82623.5|82598.5|82622.9|82597.9|18
1623085410000|2021-06-07 17:03:30|82623.2|82598.2|82623.9|82598.9|82624|82599|82622.9|82597.9|29
1623085420000|2021-06-07 17:03:40|82623.4|82598.4|82622.8|82597.8|82624.4|82599.4|82622.6|82597.6|31
1623085430000|2021-06-07 17:03:50|82622.9|82597.9|82624.7|82599.7|82624.7|82599.7|82622.3|82597.3|26
1623085440000|2021-06-07 17:04:00|82624.8|82599.8|82623.4|82598.4|82625.1|82600.1|82623.4|82598.4|45
1623085450000|2021-06-07 17:04:10|82623.3|82598.3|82624.7|82599.7|82624.7|82599.7|82623.1|82598.1|39
1623085460000|2021-06-07 17:04:20|82624.8|82599.8|82638.1|82588.1|82638.6|82600.4|82621.6|82586.8|37
1623085470000|2021-06-07 17:04:30|82637.6|82587.6|82636.6|82586.6|82637.9|82587.9|82636.5|82586.5|38
1623085480000|2021-06-07 17:04:40|82636.5|82586.5|82636.3|82586.3|82637.2|82587.2|82636.3|82586.3|19
1623085490000|2021-06-07 17:04:50|82636.2|82586.2|82637.1|82587.1|82637.4|82587.4|82636.1|82586.1|40
1623085500000|2021-06-07 17:05:00|82636.7|82586.7|82624.1|82599.1|82637.1|82599.6|82623.8|82586.2|29
1623085510000|2021-06-07 17:05:10|82624|82599|82623.7|82598.7|82624.5|82599.5|82623.7|82598.7|21
1623085520000|2021-06-07 17:05:20|82623.8|82598.8|82624.4|82599.4|82624.7|82599.7|82623.6|82598.6|22
1623085530000|2021-06-07 17:05:30|82624.3|82599.3|82623.9|82598.9|82624.8|82599.8|82623.5|82598.5|29
1623085540000|2021-06-07 17:05:40|82624|82599|82623.6|82598.6|82624.2|82599.2|82622.5|82597.5|44
1623085550000|2021-06-07 17:05:50|82623.8|82598.8|82638.9|82588.9|82639.1|82601.7|82623.1|82588.4|50
1623085560000|2021-06-07 17:06:00|82639.1|82589.1|82640.3|82590.3|82640.5|82590.5|82638.8|82588.8|51
1623085570000|2021-06-07 17:06:10|82639.5|82589.5|82639.4|82589.4|82640.4|82590.4|82639.4|82589.4|40
1623085580000|2021-06-07 17:06:20|82639.5|82589.5|82639.1|82589.1|82640|82590|82638.9|82588.9|40
1623085590000|2021-06-07 17:06:30|82639.2|82589.2|82641.6|82591.6|82642.4|82592.4|82638.9|82588.9|56
1623085600000|2021-06-07 17:06:40|82641.8|82591.8|82642.9|82592.9|82642.9|82592.9|82641.3|82591.3|19
1623085610000|2021-06-07 17:06:50|82642.7|82592.7|82641.8|82591.8|82642.7|82592.7|82641.7|82591.7|20
1623085620000|2021-06-07 17:07:00|82641.9|82591.9|82641.6|82591.6|82642.2|82592.2|82641.6|82591.6|8
1623085630000|2021-06-07 17:07:10|82641.7|82591.7|82642.5|82592.5|82642.6|82592.6|82641.7|82591.7|6
1623085640000|2021-06-07 17:07:20|82642.9|82592.9|82641.4|82591.4|82642.9|82592.9|82641.2|82591.2|12
1623085650000|2021-06-07 17:07:30|82641|82591|82641.5|82591.5|82642.4|82592.4|82641|82591|18
1623085660000|2021-06-07 17:07:40|82641.7|82591.7|82641.6|82591.6|82642.7|82592.7|82641.6|82591.6|18
1623085670000|2021-06-07 17:07:50|82641.7|82591.7|82641.5|82591.5|82642.1|82592.1|82641.3|82591.3|26
1623085680000|2021-06-07 17:08:00|82641.7|82591.7|82639.8|82589.8|82641.9|82591.9|82639|82589|26
1623085690000|2021-06-07 17:08:10|82639.7|82589.7|82638.9|82588.9|82639.7|82589.7|82638.2|82588.2|34
1623085700000|2021-06-07 17:08:20|82639|82589|82624.7|82599.7|82639.8|82600.4|82624|82585.8|41
1623085710000|2021-06-07 17:08:30|82624.9|82599.9|82617.7|82592.7|82631.3|82600.5|82615.3|82578.2|44
1623085720000|2021-06-07 17:08:40|82623.8|82573.8|82622.4|82597.4|82637.1|82599.3|82616.1|82573.8|51
1623085730000|2021-06-07 17:08:50|82622.5|82597.5|82613.9|82563.9|82629.5|82598.9|82613.9|82563.9|53
1623085740000|2021-06-07 17:09:00|82614.1|82564.1|82617.7|82567.7|82618.4|82568.4|82611.8|82561.8|60
1623085750000|2021-06-07 17:09:10|82618.7|82568.7|82619.2|82569.2|82619.9|82569.9|82616.9|82566.9|44
1623085760000|2021-06-07 17:09:20|82619.4|82569.4|82622|82572|82622.1|82572.1|82618.7|82568.7|27
1623085770000|2021-06-07 17:09:30|82623.1|82573.1|82624.5|82574.5|82625.5|82575.5|82623.1|82573.1|34
1623085780000|2021-06-07 17:09:40|82624.4|82574.4|82619.7|82569.7|82624.9|82574.9|82618.8|82568.8|49
1623085790000|2021-06-07 17:09:50|82620.2|82570.2|82616.5|82566.5|82620.9|82570.9|82616.5|82566.5|35
1623085800000|2021-06-07 17:10:00|82616.4|82566.4|82615.7|82565.7|82616.4|82566.4|82614.8|82564.8|43
1623085810000|2021-06-07 17:10:10|82615.5|82565.5|82616.8|82566.8|82617.1|82567.1|82614.5|82564.5|26
1623085820000|2021-06-07 17:10:20|82616.7|82566.7|82616.3|82566.3|82618.8|82568.8|82616.2|82566.2|37
1623085830000|2021-06-07 17:10:30|82616|82566|82615.6|82565.6|82617.2|82567.2|82614.6|82564.6|29
1623085840000|2021-06-07 17:10:40|82616|82566|82616.3|82566.3|82616.9|82566.9|82615.9|82565.9|20
1623085850000|2021-06-07 17:10:50|82616.4|82566.4|82605.6|82580.6|82617.8|82582|82605|82565.2|40
1623085860000|2021-06-07 17:11:00|82605.4|82580.4|82604.6|82579.6|82605.8|82580.8|82604.3|82579.3|33
1623085870000|2021-06-07 17:11:10|82604.5|82579.5|82616.5|82566.5|82617.8|82580|82604.2|82566.3|21
1623085880000|2021-06-07 17:11:20|82616.2|82566.2|82622.4|82572.4|82622.4|82572.4|82615.7|82565.7|46
1623085890000|2021-06-07 17:11:30|82622.9|82572.9|82623.3|82573.3|82624.2|82574.2|82621.1|82571.1|46
1623085900000|2021-06-07 17:11:40|82623.5|82573.5|82624.8|82574.8|82625.4|82575.4|82621.8|82571.8|43
1623085910000|2021-06-07 17:11:50|82625|82575|82624.6|82574.6|82625.1|82575.1|82623.8|82573.8|28
1623085920000|2021-06-07 17:12:00|82624.4|82574.4|82625.2|82575.2|82625.7|82575.7|82623.8|82573.8|18
1623085930000|2021-06-07 17:12:10|82624.8|82574.8|82622.6|82572.6|82624.8|82574.8|82622|82572|43
1623085940000|2021-06-07 17:12:20|82622.5|82572.5|82624|82574|82624.6|82574.6|82622.4|82572.4|47
1623085950000|2021-06-07 17:12:30|82623.7|82573.7|82626.2|82576.2|82626.6|82576.6|82622.7|82572.7|22
1623085960000|2021-06-07 17:12:40|82626.3|82576.3|82626|82576|82627.1|82577.1|82625.1|82575.1|33
1623085970000|2021-06-07 17:12:50|82626.8|82576.8|82614.4|82589.4|82626.8|82589.6|82612.9|82576|34
1623085980000|2021-06-07 17:13:00|82614.3|82589.3|82627.1|82577.1|82627.1|82589.4|82613.5|82575.7|29
1623085990000|2021-06-07 17:13:10|82627.5|82577.5|82613.4|82588.4|82628.6|82590.5|82611.2|82575.9|43
1623086000000|2021-06-07 17:13:20|82613.8|82588.8|82616.4|82591.4|82617.2|82592.2|82613.2|82588.2|34
1623086010000|2021-06-07 17:13:30|82616.3|82591.3|82616.4|82591.4|82617|82592|82614.9|82589.9|29
1623086020000|2021-06-07 17:13:40|82616.3|82591.3|82616.7|82591.7|82616.7|82591.7|82615.1|82590.1|25
1623086030000|2021-06-07 17:13:50|82617.2|82592.2|82617.1|82592.1|82617.4|82592.4|82615.8|82590.8|20
1623086040000|2021-06-07 17:14:00|82617.2|82592.2|82619.7|82594.7|82631|82594.7|82616.1|82580.4|25
1623086050000|2021-06-07 17:14:10|82619.3|82594.3|82630.5|82580.5|82632.3|82596.1|82618.7|82580|27
1623086060000|2021-06-07 17:14:20|82631.4|82581.4|82634.2|82584.2|82634.8|82593.9|82617.7|82578.5|58
1623086070000|2021-06-07 17:14:30|82634.4|82584.4|82635.1|82585.1|82636.5|82598|82622.2|82583.9|39
1623086080000|2021-06-07 17:14:40|82634.1|82584.1|82635|82585|82636.1|82586.1|82633.9|82583.9|28
1623086090000|2021-06-07 17:14:50|82634.9|82584.9|82622.5|82597.5|82635.1|82598|82618.6|82578.5|49
1623086100000|2021-06-07 17:15:00|82622.9|82597.9|82619.7|82594.7|82623.6|82598.6|82619|82594|49
1623086110000|2021-06-07 17:15:10|82619.8|82594.8|82621.8|82596.8|82621.9|82596.9|82618.9|82593.9|36
1623086120000|2021-06-07 17:15:20|82621.7|82596.7|82620.9|82595.9|82637.9|82597.3|82618.5|82584.8|56
1623086130000|2021-06-07 17:15:30|82621.1|82596.1|82639.1|82589.1|82639.6|82599.1|82620.4|82586.5|47
1623086140000|2021-06-07 17:15:40|82639.5|82589.5|82641.1|82591.1|82641.2|82591.2|82638.7|82588.7|42
1623086150000|2021-06-07 17:15:50|82640.9|82590.9|82628.5|82603.5|82641.8|82604.2|82628.4|82590.6|37
1623086160000|2021-06-07 17:16:00|82628.6|82603.6|82638.2|82588.2|82638.9|82604|82626.6|82587.7|30
1623086170000|2021-06-07 17:16:10|82638.7|82588.7|82627.4|82602.4|82639.9|82603.7|82626|82587.7|46
1623086180000|2021-06-07 17:16:20|82627.9|82602.9|82625.3|82600.3|82628|82603|82623.9|82598.9|38
1623086190000|2021-06-07 17:16:30|82624.6|82599.6|82634.2|82584.2|82637.6|82599.7|82624.2|82583.2|40
1623086200000|2021-06-07 17:16:40|82634.1|82584.1|82632.8|82582.8|82634.1|82584.1|82631.7|82581.7|34
1623086210000|2021-06-07 17:16:50|82632.5|82582.5|82634.8|82584.8|82635.6|82585.6|82632.5|82582.5|25
1623086220000|2021-06-07 17:17:00|82634.5|82584.5|82621.4|82596.4|82636.5|82597.2|82620.9|82583|41
1623086230000|2021-06-07 17:17:10|82621.1|82596.1|82621.5|82596.5|82622.1|82597.1|82620.1|82595.1|33
1623086240000|2021-06-07 17:17:20|82621.3|82596.3|82618.7|82593.7|82621.8|82596.8|82618.5|82593.5|13
1623086250000|2021-06-07 17:17:30|82618.4|82593.4|82617.1|82592.1|82618.4|82593.4|82617.1|82592.1|20
1623086260000|2021-06-07 17:17:40|82617.4|82592.4|82628.7|82578.7|82630.3|82592.7|82616.3|82578.1|24
1623086270000|2021-06-07 17:17:50|82628.6|82578.6|82628.8|82578.8|82629.1|82579.1|82628|82578|18
1623086280000|2021-06-07 17:18:00|82628.7|82578.7|82623.4|82573.4|82628.7|82578.7|82623.4|82573.4|40
1623086290000|2021-06-07 17:18:10|82623.5|82573.5|82624.3|82574.3|82624.7|82574.7|82622.8|82572.8|31
1623086300000|2021-06-07 17:18:20|82624.2|82574.2|82624.5|82574.5|82624.7|82574.7|82623|82573|14
1623086310000|2021-06-07 17:18:30|82624.3|82574.3|82622.5|82572.5|82624.3|82574.3|82621.9|82571.9|23
1623086320000|2021-06-07 17:18:40|82622.4|82572.4|82622|82572|82622.7|82572.7|82621.8|82571.8|13
1623086330000|2021-06-07 17:18:50|82621.9|82571.9|82622.2|82572.2|82622.2|82572.2|82621.9|82571.9|14
1623086340000|2021-06-07 17:19:00|82621.8|82571.8|82608.1|82583.1|82625|82587.7|82608.1|82571.7|30
1623086350000|2021-06-07 17:19:10|82608.8|82583.8|82608.5|82583.5|82609|82584|82608.2|82583.2|20
1623086360000|2021-06-07 17:19:20|82608.6|82583.6|82608.2|82583.2|82609.1|82584.1|82608.2|82583.2|11
1623086370000|2021-06-07 17:19:30|82608.4|82583.4|82621.5|82571.5|82622|82583.7|82608.4|82570.9|28
1623086380000|2021-06-07 17:19:40|82621.4|82571.4|82621.4|82571.4|82621.6|82571.6|82618.7|82568.7|27
1623086390000|2021-06-07 17:19:50|82621.6|82571.6|82621.6|82571.6|82621.8|82571.8|82621.1|82571.1|25
1623086400000|2021-06-07 17:20:00|82621.4|82571.4|82620.7|82570.7|82621.8|82571.8|82620.7|82570.7|15
1623086410000|2021-06-07 17:20:10|82620.8|82570.8|82620.6|82570.6|82621.5|82571.5|82620.4|82570.4|20
1623086420000|2021-06-07 17:20:20|82620.9|82570.9|82609.2|82584.2|82620.9|82584.6|82607.4|82570.8|17
1623086430000|2021-06-07 17:20:30|82608.7|82583.7|82608.3|82583.3|82608.9|82583.9|82607.7|82582.7|19
1623086440000|2021-06-07 17:20:40|82608|82583|82608.6|82583.6|82608.8|82583.8|82607.7|82582.7|16
1623086450000|2021-06-07 17:20:50|82609|82584|82607.3|82582.3|82609|82584|82607.3|82582.3|20
1623086460000|2021-06-07 17:21:00|82607.2|82582.2|82608|82583|82608|82583|82606.9|82581.9|20
1623086470000|2021-06-07 17:21:10|82607.6|82582.6|82608.4|82583.4|82609.3|82584.3|82607.5|82582.5|16
1623086480000|2021-06-07 17:21:20|82608.7|82583.7|82606.8|82581.8|82608.7|82583.7|82605.3|82580.3|23
1623086490000|2021-06-07 17:21:30|82605.6|82580.6|82607.5|82582.5|82608.4|82583.4|82605.6|82580.6|33
1623086500000|2021-06-07 17:21:40|82607.7|82582.7|82608.7|82583.7|82622.4|82585.1|82607.1|82569.9|29
1623086510000|2021-06-07 17:21:50|82608.6|82583.6|82609.7|82584.7|82610.7|82585.7|82608.6|82583.6|21
1623086520000|2021-06-07 17:22:00|82609.3|82584.3|82615.2|82590.2|82626.9|82590.2|82609.2|82575.8|31
1623086530000|2021-06-07 17:22:10|82615|82590|82616.2|82591.2|82629.8|82592.8|82614.5|82577|38
1623086540000|2021-06-07 17:22:20|82616|82591|82617.5|82592.5|82618.2|82593.2|82615.8|82590.8|28
1623086550000|2021-06-07 17:22:30|82617.4|82592.4|82625.1|82575.1|82625.1|82595.1|82613.7|82575|45
1623086560000|2021-06-07 17:22:40|82624.9|82574.9|82613.1|82588.1|82626|82589.1|82612|82574.7|40
1623086570000|2021-06-07 17:22:50|82613.3|82588.3|82623|82573|82625|82588.3|82611.1|82572.4|44
1623086580000|2021-06-07 17:23:00|82623.3|82573.3|82624.6|82574.6|82625.4|82575.4|82623.2|82573.2|23
1623086590000|2021-06-07 17:23:10|82624.4|82574.4|82611.1|82586.1|82624.7|82586.1|82611.1|82573.3|12
1623086600000|2021-06-07 17:23:20|82611|82586|82611.4|82586.4|82611.4|82586.4|82610.8|82585.8|17
1623086610000|2021-06-07 17:23:30|82611.3|82586.3|82624.3|82574.3|82624.7|82586.3|82611.3|82573.4|14
1623086620000|2021-06-07 17:23:40|82624.4|82574.4|82621.4|82571.4|82624.4|82585.2|82609.2|82571.3|28
1623086630000|2021-06-07 17:23:50|82621.6|82571.6|82618.8|82568.8|82621.6|82571.6|82618.8|82568.8|29
1623086640000|2021-06-07 17:24:00|82618.6|82568.6|82609.3|82584.3|82619.8|82584.8|82605.9|82568.3|34
1623086650000|2021-06-07 17:24:10|82609.5|82584.5|82623.1|82573.1|82623.6|82584.5|82608.7|82572.7|21
1623086660000|2021-06-07 17:24:20|82622.8|82572.8|82626.2|82576.2|82626.7|82587.3|82609.7|82572.8|36
1623086670000|2021-06-07 17:24:30|82626.5|82576.5|82612.5|82587.5|82626.5|82589.6|82612|82576.5|25
1623086680000|2021-06-07 17:24:40|82612.8|82587.8|82627.5|82577.5|82627.5|82589.7|82612.8|82576.8|40
1623086690000|2021-06-07 17:24:50|82627.3|82577.3|82627.5|82577.5|82628|82578|82626.8|82576.8|21
1623086700000|2021-06-07 17:25:00|82627.4|82577.4|82627.2|82577.2|82628.1|82578.1|82626.4|82576.4|21
1623086710000|2021-06-07 17:25:10|82627.1|82577.1|82626.5|82576.5|82627.1|82577.1|82625.3|82575.3|13
1623086720000|2021-06-07 17:25:20|82626.8|82576.8|82611.9|82586.9|82627|82588.2|82609.8|82575.3|14
1623086730000|2021-06-07 17:25:30|82611.5|82586.5|82611.5|82586.5|82611.7|82586.7|82610|82585|11
1623086740000|2021-06-07 17:25:40|82610.4|82585.4|82611.2|82586.2|82613.7|82588.7|82610.1|82585.1|28
1623086750000|2021-06-07 17:25:50|82610.7|82585.7|82611.9|82586.9|82612.1|82587.1|82609.8|82584.8|26
1623086760000|2021-06-07 17:26:00|82612|82587|82610.4|82585.4|82612|82587|82609.7|82584.7|25
1623086770000|2021-06-07 17:26:10|82610.2|82585.2|82611.2|82586.2|82611.2|82586.2|82610.1|82585.1|21
1623086780000|2021-06-07 17:26:20|82610.8|82585.8|82622.4|82572.4|82623|82586.9|82610|82572|33
1623086790000|2021-06-07 17:26:30|82622.5|82572.5|82612|82587|82622.5|82587|82610.3|82570|24
1623086800000|2021-06-07 17:26:40|82612.2|82587.2|82613.7|82588.7|82625.9|82589.1|82611.7|82574.9|24
1623086810000|2021-06-07 17:26:50|82613.3|82588.3|82625.4|82575.4|82627.9|82592|82613.3|82574.7|33
1623086820000|2021-06-07 17:27:00|82625.5|82575.5|82613.2|82588.2|82625.5|82588.2|82610.9|82573|29
1623086830000|2021-06-07 17:27:10|82613.9|82588.9|82616.2|82591.2|82629.1|82592|82613.9|82576.8|52
1623086840000|2021-06-07 17:27:20|82615.8|82590.8|82615.1|82590.1|82615.9|82590.9|82613.8|82588.8|26
1623086850000|2021-06-07 17:27:30|82615.2|82590.2|82615.3|82590.3|82616.8|82591.8|82614.6|82589.6|24
1623086860000|2021-06-07 17:27:40|82615.4|82590.4|82617|82592|82617.1|82592.1|82614.6|82589.6|32
1623086870000|2021-06-07 17:27:50|82616.9|82591.9|82617.1|82592.1|82617.5|82592.5|82616|82591|20
1623086880000|2021-06-07 17:28:00|82617.4|82592.4|82628.5|82578.5|82629.1|82592.6|82615.6|82577.8|24
1623086890000|2021-06-07 17:28:10|82628.7|82578.7|82628.9|82578.9|82629.1|82579.1|82627.9|82577.9|23
1623086900000|2021-06-07 17:28:20|82629.1|82579.1|82629|82579|82629.3|82579.3|82628|82578|23
1623086910000|2021-06-07 17:28:30|82628.9|82578.9|82626.5|82576.5|82628.9|82578.9|82625.3|82575.3|38
1623086920000|2021-06-07 17:28:40|82626.7|82576.7|82624.9|82574.9|82627.3|82577.3|82624.6|82574.6|34
1623086930000|2021-06-07 17:28:50|82625.1|82575.1|82624.1|82574.1|82625.9|82588.5|82612.1|82574.1|30
1623086940000|2021-06-07 17:29:00|82624.2|82574.2|82627|82577|82627.5|82577.5|82622.8|82572.8|48
1623086950000|2021-06-07 17:29:10|82626.1|82576.1|82625.2|82575.2|82626.8|82576.8|82624.5|82574.5|53
1623086960000|2021-06-07 17:29:20|82624.3|82574.3|82623.2|82573.2|82625|82575|82623.2|82573.2|20
1623086970000|2021-06-07 17:29:30|82610.8|82585.8|82624.8|82574.8|82624.8|82586.4|82610.3|82572.5|48
1623086980000|2021-06-07 17:29:40|82624.5|82574.5|82624.2|82574.2|82625.6|82575.6|82623.5|82573.5|44
1623086990000|2021-06-07 17:29:50|82624.6|82574.6|82624.5|82574.5|82625.9|82575.9|82623.8|82573.8|36
1623087000000|2021-06-07 17:30:00|82624.6|82574.6|82625|82575|82625.5|82575.5|82623.5|82573.5|44
1623087010000|2021-06-07 17:30:10|82624.8|82574.8|82624.9|82574.9|82626|82576|82624.1|82574.1|37
1623087020000|2021-06-07 17:30:20|82622.8|82572.8|82625|82575|82625.9|82575.9|82622.8|82572.8|28
1623087030000|2021-06-07 17:30:30|82625.2|82575.2|82624.9|82574.9|82625.7|82575.7|82624.4|82574.4|38
1623087040000|2021-06-07 17:30:40|82625|82575|82625.6|82575.6|82625.7|82575.7|82624.4|82574.4|34
1623087050000|2021-06-07 17:30:50|82625.5|82575.5|82624.6|82574.6|82625.6|82575.6|82623.8|82573.8|47
1623087060000|2021-06-07 17:31:00|82624.8|82574.8|82624.9|82574.9|82625.5|82575.5|82623.6|82573.6|47
1623087070000|2021-06-07 17:31:10|82624.6|82574.6|82625.4|82575.4|82626.2|82576.2|82623.9|82573.9|26
1623087080000|2021-06-07 17:31:20|82625.8|82575.8|82625.6|82575.6|82625.9|82575.9|82623.7|82573.7|23
1623087090000|2021-06-07 17:31:30|82625.8|82575.8|82625.4|82575.4|82625.9|82575.9|82624.6|82574.6|21
1623087100000|2021-06-07 17:31:40|82625.6|82575.6|82625.3|82575.3|82627.4|82577.4|82624.8|82574.8|31
1623087110000|2021-06-07 17:31:50|82625.4|82575.4|82626.3|82576.3|82627.1|82577.1|82624.9|82574.9|20
1623087120000|2021-06-07 17:32:00|82625.8|82575.8|82627.2|82577.2|82627.6|82577.6|82624.9|82574.9|20
1623087130000|2021-06-07 17:32:10|82627.5|82577.5|82641.2|82591.2|82641.2|82601.4|82622.7|82576.7|48
1623087140000|2021-06-07 17:32:20|82640.9|82590.9|82638.6|82588.6|82641.2|82591.2|82636.8|82586.8|44
1623087150000|2021-06-07 17:32:30|82638.8|82588.8|82637.7|82587.7|82639.3|82589.3|82637.1|82587.1|51
1623087160000|2021-06-07 17:32:40|82638.1|82588.1|82638|82588|82638.6|82588.6|82637.1|82587.1|24
1623087170000|2021-06-07 17:32:50|82637.7|82587.7|82639.8|82589.8|82639.9|82589.9|82637.3|82587.3|32
1623087180000|2021-06-07 17:33:00|82639.9|82589.9|82639.5|82589.5|82640.1|82590.1|82639.2|82589.2|21
1623087190000|2021-06-07 17:33:10|82639.7|82589.7|82639.5|82589.5|82640.7|82590.7|82639|82589|22
1623087200000|2021-06-07 17:33:20|82639.6|82589.6|82627.3|82602.3|82640.3|82602.8|82623.1|82589.1|32
1623087210000|2021-06-07 17:33:30|82626.1|82601.1|82640|82590|82640.2|82602.6|82625.5|82588.1|52
1623087220000|2021-06-07 17:33:40|82640.4|82590.4|82622.3|82597.3|82640.4|82598.6|82622|82586.9|38
1623087230000|2021-06-07 17:33:50|82622.5|82597.5|82621.2|82596.2|82623.1|82598.1|82621.2|82596.2|23
1623087240000|2021-06-07 17:34:00|82621.4|82596.4|82621.1|82596.1|82621.6|82596.6|82620.3|82595.3|23
1623087250000|2021-06-07 17:34:10|82621|82596|82622.1|82597.1|82622.7|82597.7|82620.9|82595.9|22
1623087260000|2021-06-07 17:34:20|82621.5|82596.5|82620.5|82595.5|82635.7|82597.2|82620|82585.7|11
1623087270000|2021-06-07 17:34:30|82619.4|82594.4|82621.4|82596.4|82622.4|82597.4|82619.4|82594.4|25
1623087280000|2021-06-07 17:34:40|82621.8|82596.8|82621.1|82596.1|82622|82597|82619.6|82594.6|29
1623087290000|2021-06-07 17:34:50|82621.6|82596.6|82621.8|82596.8|82622.5|82597.5|82621|82596|34
1623087300000|2021-06-07 17:35:00|82621.5|82596.5|82620.7|82595.7|82622.7|82597.7|82620.7|82595.7|32
1623087310000|2021-06-07 17:35:10|82621.8|82596.8|82621.2|82596.2|82623.7|82598.7|82620.2|82595.2|25
1623087320000|2021-06-07 17:35:20|82621.9|82596.9|82638.2|82588.2|82638.3|82600.4|82621.9|82585.7|37
1623087330000|2021-06-07 17:35:30|82638|82588|82637.7|82587.7|82638.3|82588.3|82635.6|82585.6|20
1623087340000|2021-06-07 17:35:40|82638|82588|82635.7|82585.7|82638|82588|82635.6|82585.6|17
1623087350000|2021-06-07 17:35:50|82635.9|82585.9|82635.5|82585.5|82637.3|82587.3|82635.5|82585.5|23
1623087360000|2021-06-07 17:36:00|82635.4|82585.4|82636.2|82586.2|82636.2|82586.2|82635.2|82585.2|21
1623087370000|2021-06-07 17:36:10|82636.3|82586.3|82637.2|82587.2|82638.4|82588.4|82635.8|82585.8|29
1623087380000|2021-06-07 17:36:20|82637.7|82587.7|82626.7|82601.7|82637.8|82602.3|82624.4|82587.2|23
1623087390000|2021-06-07 17:36:30|82627.1|82602.1|82628.2|82603.2|82630|82605|82627.1|82602.1|30
1623087400000|2021-06-07 17:36:40|82628.5|82603.5|82627|82602|82629.5|82604.5|82627|82602|17
1623087410000|2021-06-07 17:36:50|82626.8|82601.8|82627.2|82602.2|82627.3|82602.3|82626.7|82601.7|13
1623087420000|2021-06-07 17:37:00|82627.3|82602.3|82626.8|82601.8|82627.6|82602.6|82626.5|82601.5|20
1623087430000|2021-06-07 17:37:10|82626.7|82601.7|82627.1|82602.1|82627.3|82602.3|82626.7|82601.7|19
1623087440000|2021-06-07 17:37:20|82626.8|82601.8|82629.2|82604.2|82630.1|82605.1|82626.8|82601.8|18
1623087450000|2021-06-07 17:37:30|82627.9|82602.9|82642.3|82592.3|82642.3|82603.1|82627.9|82590.1|23
1623087460000|2021-06-07 17:37:40|82642.4|82592.4|82642.1|82592.1|82642.4|82592.4|82641.6|82591.6|20
1623087470000|2021-06-07 17:37:50|82642|82592|82630.5|82605.5|82642.7|82605.5|82630.2|82592|18
1623087480000|2021-06-07 17:38:00|82630.3|82605.3|82628.9|82603.9|82631|82606|82628|82603|42
1623087490000|2021-06-07 17:38:10|82628.7|82603.7|82628.7|82603.7|82630.1|82605.1|82628.1|82603.1|27
1623087500000|2021-06-07 17:38:20|82628.6|82603.6|82640.3|82590.3|82640.5|82603.6|82627.9|82589.7|17
1623087510000|2021-06-07 17:38:30|82641.1|82591.1|82627.6|82602.6|82641.7|82603.6|82627.2|82590.1|47
1623087520000|2021-06-07 17:38:40|82627.5|82602.5|82644.7|82594.7|82645.7|82605.3|82627.5|82591.6|42
1623087530000|2021-06-07 17:38:50|82644.1|82594.1|82640.3|82590.3|82644.1|82594.1|82640.3|82590.3|39
1623087540000|2021-06-07 17:39:00|82642.5|82592.5|82642.9|82592.9|82643.1|82593.1|82640.4|82590.4|29
1623087550000|2021-06-07 17:39:10|82642.6|82592.6|82630.6|82605.6|82644.1|82606.3|82630.5|82591.1|37
1623087560000|2021-06-07 17:39:20|82630.9|82605.9|82640.6|82590.6|82642.8|82607.2|82629|82589.2|42
1623087570000|2021-06-07 17:39:30|82640.7|82590.7|82641.2|82591.2|82644.6|82606.4|82628.3|82589.8|39
1623087580000|2021-06-07 17:39:40|82641|82591|82643.5|82593.5|82645.8|82605|82628.3|82590.5|41
1623087590000|2021-06-07 17:39:50|82643.7|82593.7|82643.5|82593.5|82645.4|82595.4|82643.5|82593.5|51
1623087600000|2021-06-07 17:40:00|82643.6|82593.6|82640|82590|82643.6|82593.6|82639.9|82589.9|32
1623087610000|2021-06-07 17:40:10|82640.1|82590.1|82641.2|82591.2|82641.7|82591.7|82639.9|82589.9|34
1623087620000|2021-06-07 17:40:20|82641.1|82591.1|82641.4|82591.4|82641.7|82591.7|82640.3|82590.3|20
1623087630000|2021-06-07 17:40:30|82641.5|82591.5|82640.9|82590.9|82642.1|82592.1|82640.8|82590.8|19
1623087640000|2021-06-07 17:40:40|82641.2|82591.2|82640.8|82590.8|82641.2|82591.2|82640.3|82590.3|15
1623087650000|2021-06-07 17:40:50|82640.4|82590.4|82624.9|82599.9|82640.5|82602.4|82624.9|82590|25
1623087660000|2021-06-07 17:41:00|82625.5|82600.5|82624|82599|82626|82601|82624|82599|32
1623087670000|2021-06-07 17:41:10|82624.5|82599.5|82624.6|82599.6|82625.3|82600.3|82623.9|82598.9|14
1623087680000|2021-06-07 17:41:20|82624.7|82599.7|82623.8|82598.8|82624.7|82599.7|82623.3|82598.3|12
1623087690000|2021-06-07 17:41:30|82623.5|82598.5|82622|82597|82623.5|82598.5|82620.9|82595.9|22
1623087700000|2021-06-07 17:41:40|82621.8|82596.8|82621.9|82596.9|82622.8|82597.8|82621.3|82596.3|22
1623087710000|2021-06-07 17:41:50|82621.8|82596.8|82621.4|82596.4|82622.5|82597.5|82620.7|82595.7|38
1623087720000|2021-06-07 17:42:00|82621.1|82596.1|82621|82596|82622.5|82597.5|82620.8|82595.8|27
1623087730000|2021-06-07 17:42:10|82621.2|82596.2|82622.2|82597.2|82622.7|82597.7|82621.2|82596.2|27
1623087740000|2021-06-07 17:42:20|82622.1|82597.1|82618.6|82593.6|82623.4|82598.4|82618|82593|29
1623087750000|2021-06-07 17:42:30|82618.4|82593.4|82619.4|82594.4|82620.6|82595.6|82617.7|82592.7|30
1623087760000|2021-06-07 17:42:40|82618.9|82593.9|82619.5|82594.5|82619.5|82594.5|82617.9|82592.9|25
1623087770000|2021-06-07 17:42:50|82619|82594|82618|82593|82619.7|82594.7|82618|82593|23
1623087780000|2021-06-07 17:43:00|82618.2|82593.2|82614.3|82589.3|82628.9|82594.3|82614.1|82578.1|41
1623087790000|2021-06-07 17:43:10|82614.8|82589.8|82614.5|82589.5|82627|82590.3|82614|82576.5|21
1623087800000|2021-06-07 17:43:20|82614.8|82589.8|82611.9|82586.9|82614.8|82589.8|82610.5|82585.5|30
1623087810000|2021-06-07 17:43:30|82611.8|82586.8|82612.1|82587.1|82613|82588|82611.4|82586.4|32
1623087820000|2021-06-07 17:43:40|82612.6|82587.6|82612.3|82587.3|82613|82588|82611|82586|30
1623087830000|2021-06-07 17:43:50|82611.8|82586.8|82610.7|82585.7|82612|82587|82610.4|82585.4|12
1623087840000|2021-06-07 17:44:00|82611.5|82586.5|82611.6|82586.6|82612.2|82587.2|82610.5|82585.5|23
1623087850000|2021-06-07 17:44:10|82611.8|82586.8|82612.6|82587.6|82613|82588|82610.6|82585.6|28
1623087860000|2021-06-07 17:44:20|82613.5|82588.5|82611.2|82586.2|82613.8|82588.8|82610.7|82585.7|39
1623087870000|2021-06-07 17:44:30|82611.4|82586.4|82613.2|82588.2|82613.5|82588.5|82611.4|82586.4|22
1623087880000|2021-06-07 17:44:40|82613.4|82588.4|82613.9|82588.9|82615.1|82590.1|82612.4|82587.4|28
1623087890000|2021-06-07 17:44:50|82614.7|82589.7|82614.6|82589.6|82615.8|82590.8|82614.2|82589.2|19
1623087900000|2021-06-07 17:45:00|82614.7|82589.7|82614|82589|82614.9|82589.9|82613.8|82588.8|27
1623087910000|2021-06-07 17:45:10|82614.1|82589.1|82614.3|82589.3|82614.3|82589.3|82613|82588|13
1623087920000|2021-06-07 17:45:20|82614.6|82589.6|82613.6|82588.6|82614.6|82589.6|82613.2|82588.2|16
1623087930000|2021-06-07 17:45:30|82614.2|82589.2|82611.7|82586.7|82614.5|82589.5|82610.8|82585.8|18
1623087940000|2021-06-07 17:45:40|82612.3|82587.3|82612.2|82587.2|82613.8|82588.8|82610.6|82585.6|23
1623087950000|2021-06-07 17:45:50|82613|82588|82611.5|82586.5|82613|82588|82610.5|82585.5|23
1623087960000|2021-06-07 17:46:00|82611.7|82586.7|82610.8|82585.8|82612|82587|82609.8|82584.8|17
1623087970000|2021-06-07 17:46:10|82610.7|82585.7|82610.2|82585.2|82612.5|82587.5|82608|82583|33
1623087980000|2021-06-07 17:46:20|82611.3|82586.3|82614.2|82589.2|82617.2|82592.2|82610|82585|39
1623087990000|2021-06-07 17:46:30|82613.7|82588.7|82622.4|82597.4|82632.9|82597.8|82613.7|82579.8|55
1623088000000|2021-06-07 17:46:40|82622.6|82597.6|82622.9|82597.9|82624|82599|82620.7|82595.7|40
1623088010000|2021-06-07 17:46:50|82621.2|82596.2|82622.5|82597.5|82623|82598|82621.2|82596.2|25
1623088020000|2021-06-07 17:47:00|82622.2|82597.2|82621.1|82596.1|82626.8|82601.8|82619.6|82594.6|42
1623088030000|2021-06-07 17:47:10|82618.7|82593.7|82620.5|82595.5|82621.6|82596.6|82618.7|82593.7|36
1623088040000|2021-06-07 17:47:20|82620.4|82595.4|82619.4|82594.4|82633.5|82596.6|82618.8|82581.3|57
1623088050000|2021-06-07 17:47:30|82619.7|82594.7|82618.9|82593.9|82619.7|82594.7|82618.2|82593.2|40
1623088060000|2021-06-07 17:47:40|82619|82594|82618.6|82593.6|82620|82595|82618.6|82593.6|26
1623088070000|2021-06-07 17:47:50|82618.8|82593.8|82616.2|82591.2|82629|82593.8|82614.1|82576.4|45
1623088080000|2021-06-07 17:48:00|82615.7|82590.7|82617.8|82592.8|82618.4|82593.4|82615.7|82590.7|23
1623088090000|2021-06-07 17:48:10|82617.3|82592.3|82617.3|82592.3|82618.2|82593.2|82616.4|82591.4|25
1623088100000|2021-06-07 17:48:20|82617.6|82592.6|82618.1|82593.1|82618.4|82593.4|82617.2|82592.2|22
1623088110000|2021-06-07 17:48:30|82618.2|82593.2|82627.4|82577.4|82630.8|82593.2|82616.7|82577.2|48
1623088120000|2021-06-07 17:48:40|82627.7|82577.7|82614.7|82589.7|82627.7|82590.5|82611.5|82574.5|39
1623088130000|2021-06-07 17:48:50|82614.4|82589.4|82613.7|82588.7|82615.1|82590.1|82613.4|82588.4|27
1623088140000|2021-06-07 17:49:00|82613.8|82588.8|82611.2|82586.2|82614.7|82589.7|82609.9|82584.9|37
1623088150000|2021-06-07 17:49:10|82610.3|82585.3|82611.2|82586.2|82611.5|82586.5|82609.2|82584.2|17
1623088160000|2021-06-07 17:49:20|82611.3|82586.3|82610.2|82585.2|82611.5|82586.5|82610.2|82585.2|22
1623088170000|2021-06-07 17:49:30|82610.5|82585.5|82609.8|82584.8|82610.8|82585.8|82609.6|82584.6|16
1623088180000|2021-06-07 17:49:40|82610.2|82585.2|82611.4|82586.4|82612.2|82587.2|82608.5|82583.5|18
1623088190000|2021-06-07 17:49:50|82610.5|82585.5|82608|82583|82611.4|82586.4|82607.3|82582.3|30
1623088200000|2021-06-07 17:50:00|82608.1|82583.1|82612.2|82587.2|82613.7|82588.7|82607.7|82582.7|39
1623088210000|2021-06-07 17:50:10|82611.5|82586.5|82612|82587|82613.3|82588.3|82611.5|82586.5|33
1623088220000|2021-06-07 17:50:20|82611.9|82586.9|82612|82587|82613|82588|82611.6|82586.6|32
1623088230000|2021-06-07 17:50:30|82612.2|82587.2|82625.4|82575.4|82628.1|82589.6|82611.1|82574.5|28
1623088240000|2021-06-07 17:50:40|82626.6|82576.6|82626.8|82576.8|82628.4|82578.4|82624.8|82574.8|32
1623088250000|2021-06-07 17:50:50|82624.7|82574.7|82615.3|82590.3|82626.2|82591|82611.1|82574.7|34
1623088260000|2021-06-07 17:51:00|82615.2|82590.2|82614|82589|82615.8|82590.8|82614|82589|25
1623088270000|2021-06-07 17:51:10|82614.1|82589.1|82614.3|82589.3|82614.7|82589.7|82612.9|82587.9|20
1623088280000|2021-06-07 17:51:20|82614.5|82589.5|82612.4|82587.4|82614.5|82589.5|82612.3|82587.3|14
1623088290000|2021-06-07 17:51:30|82612.7|82587.7|82614.3|82589.3|82614.6|82589.6|82612.7|82587.7|16
1623088300000|2021-06-07 17:51:40|82614.2|82589.2|82614.3|82589.3|82615|82590|82614.2|82589.2|12
1623088310000|2021-06-07 17:51:50|82614.4|82589.4|82614.3|82589.3|82614.9|82589.9|82613.9|82588.9|16
1623088320000|2021-06-07 17:52:00|82614.2|82589.2|82612|82587|82614.8|82589.8|82611.9|82586.9|42
1623088330000|2021-06-07 17:52:10|82612.4|82587.4|82624.9|82574.9|82626.1|82589.1|82608.9|82574.6|29
1623088340000|2021-06-07 17:52:20|82624.3|82574.3|82625.9|82575.9|82626.5|82576.5|82624.3|82574.3|18
1623088350000|2021-06-07 17:52:30|82625.8|82575.8|82625.6|82575.6|82626.3|82576.3|82625.1|82575.1|12
1623088360000|2021-06-07 17:52:40|82625.7|82575.7|82611.3|82586.3|82626.4|82587.5|82611.3|82573.8|20
1623088370000|2021-06-07 17:52:50|82611.9|82586.9|82613.6|82588.6|82617.5|82592.5|82611.9|82586.9|26
1623088380000|2021-06-07 17:53:00|82613.1|82588.1|82614.3|82589.3|82614.7|82589.7|82609.1|82584.1|38
1623088390000|2021-06-07 17:53:10|82615|82590|82617.7|82592.7|82617.7|82592.7|82612.8|82587.8|22
1623088400000|2021-06-07 17:53:20|82617.3|82592.3|82614|82589|82617.3|82592.3|82612.5|82587.5|26
1623088410000|2021-06-07 17:53:30|82613.9|82588.9|82612.5|82587.5|82614.6|82589.6|82611.5|82586.5|19
1623088420000|2021-06-07 17:53:40|82613|82588|82611|82586|82613.6|82588.6|82611|82586|17
1623088430000|2021-06-07 17:53:50|82611.1|82586.1|82618|82568|82622.8|82586.9|82608.1|82566.5|46
1623088440000|2021-06-07 17:54:00|82618.1|82568.1|82616.5|82566.5|82618.3|82568.3|82616.4|82566.4|40
1623088450000|2021-06-07 17:54:10|82616.6|82566.6|82617.2|82567.2|82617.6|82567.6|82616|82566|26
1623088460000|2021-06-07 17:54:20|82617.1|82567.1|82616.6|82566.6|82618.2|82568.2|82616.3|82566.3|18
1623088470000|2021-06-07 17:54:30|82615.7|82565.7|82618.8|82568.8|82618.8|82568.8|82615.7|82565.7|16
1623088480000|2021-06-07 17:54:40|82618.9|82568.9|82610.9|82585.9|82623.2|82585.9|82610.5|82568|31
1623088490000|2021-06-07 17:54:50|82611|82586|82609.8|82584.8|82611.2|82586.2|82607.8|82582.8|30
1623088500000|2021-06-07 17:55:00|82611.1|82586.1|82612.8|82587.8|82612.8|82587.8|82611.1|82586.1|27
1623088510000|2021-06-07 17:55:10|82612.5|82587.5|82613.2|82588.2|82613.8|82588.8|82612.5|82587.5|26
1623088520000|2021-06-07 17:55:20|82612.8|82587.8|82608.6|82583.6|82613.2|82588.2|82607.6|82582.6|48
1623088530000|2021-06-07 17:55:30|82609.2|82584.2|82610.8|82585.8|82611|82586|82608.9|82583.9|30
1623088540000|2021-06-07 17:55:40|82610.1|82585.1|82607.9|82582.9|82610.1|82585.1|82607.8|82582.8|35
1623088550000|2021-06-07 17:55:50|82607.8|82582.8|82605.6|82580.6|82608.4|82583.4|82604.9|82579.9|26
1623088560000|2021-06-07 17:56:00|82604.9|82579.9|82607|82582|82608.6|82583.6|82604.9|82579.9|58
1623088570000|2021-06-07 17:56:10|82607.1|82582.1|82606.8|82581.8|82607.7|82582.7|82606.5|82581.5|42
1623088580000|2021-06-07 17:56:20|82606.9|82581.9|82610.4|82585.4|82610.6|82585.6|82606.5|82581.5|29
1623088590000|2021-06-07 17:56:30|82610.3|82585.3|82620.9|82570.9|82623.3|82585.5|82609.6|82570.9|31
1623088600000|2021-06-07 17:56:40|82621.3|82571.3|82621.8|82571.8|82623.1|82584.7|82609.3|82571|30
1623088610000|2021-06-07 17:56:50|82622.4|82572.4|82622.9|82572.9|82623.9|82573.9|82621.5|82571.5|25
1623088620000|2021-06-07 17:57:00|82623|82573|82621.8|82571.8|82623.8|82573.8|82621.8|82571.8|26
1623088630000|2021-06-07 17:57:10|82620.3|82570.3|82618.6|82568.6|82621.8|82571.8|82618.6|82568.6|36
1623088640000|2021-06-07 17:57:20|82618.7|82568.7|82618.8|82568.8|82619.3|82569.3|82618.2|82568.2|17
1623088650000|2021-06-07 17:57:30|82619|82569|82606.2|82581.2|82619|82583|82604.7|82564.1|63
1623088660000|2021-06-07 17:57:40|82606.7|82581.7|82621|82571|82624.9|82582.3|82604.2|82570.2|41
1623088670000|2021-06-07 17:57:50|82621.3|82571.3|82621.1|82571.1|82622|82572|82620.4|82570.4|20
1623088680000|2021-06-07 17:58:00|82621.3|82571.3|82620.2|82570.2|82621.9|82571.9|82619.8|82569.8|29
1623088690000|2021-06-07 17:58:10|82620.3|82570.3|82623.8|82573.8|82624.1|82574.1|82619.6|82569.6|34
1623088700000|2021-06-07 17:58:20|82623.9|82573.9|82621.7|82571.7|82625|82575|82620.1|82570.1|34
1623088710000|2021-06-07 17:58:30|82622.1|82572.1|82620|82570|82622.4|82572.4|82619.5|82569.5|40
1623088720000|2021-06-07 17:58:40|82620.1|82570.1|82618.5|82568.5|82620.8|82570.8|82615.5|82565.5|46
1623088730000|2021-06-07 17:58:50|82618.3|82568.3|82619.6|82569.6|82620.1|82570.1|82618|82568|35
1623088740000|2021-06-07 17:59:00|82619.7|82569.7|82618.1|82568.1|82619.7|82569.7|82614.8|82564.8|50
1623088750000|2021-06-07 17:59:10|82618.5|82568.5|82608|82583|82620.5|82583.1|82606.7|82567.5|28
1623088760000|2021-06-07 17:59:20|82607.9|82582.9|82610.6|82560.6|82614.9|82583|82607.8|82557.8|53
1623088770000|2021-06-07 17:59:30|82610.5|82560.5|82608.8|82558.8|82611.2|82561.2|82608.8|82558.8|45
1623088780000|2021-06-07 17:59:40|82609|82559|82612.9|82562.9|82613.4|82563.4|82603.6|82553.6|38
1623088790000|2021-06-07 17:59:50|82613|82563|82611.4|82561.4|82613.7|82563.7|82610.9|82560.9|38
1623088800000|2021-06-07 18:00:00|82611.3|82561.3|82605.9|82555.9|82612.6|82562.6|82605.9|82555.9|53
1623088810000|2021-06-07 18:00:10|82606.7|82556.7|82605.5|82555.5|82606.7|82556.7|82604.1|82554.1|35
1623088820000|2021-06-07 18:00:20|82605.7|82555.7|82602|82552|82606.4|82556.4|82602|82552|43
1623088830000|2021-06-07 18:00:30|82602.4|82552.4|82606.1|82556.1|82606.1|82556.1|82602.4|82552.4|36
1623088840000|2021-06-07 18:00:40|82605.9|82555.9|82604.9|82554.9|82605.9|82555.9|82604.6|82554.6|19
1623088850000|2021-06-07 18:00:50|82604.8|82554.8|82602.9|82552.9|82606|82556|82602.9|82552.9|35
1623088860000|2021-06-07 18:01:00|82603.1|82553.1|82602.3|82552.3|82603.4|82553.4|82602|82552|40
1623088870000|2021-06-07 18:01:10|82602.4|82552.4|82603.1|82553.1|82603.9|82553.9|82601|82551|31
1623088880000|2021-06-07 18:01:20|82602.8|82552.8|82603.3|82553.3|82603.3|82553.3|82600.8|82550.8|37
1623088890000|2021-06-07 18:01:30|82603.1|82553.1|82600|82550|82603.3|82553.3|82599.6|82549.6|28
1623088900000|2021-06-07 18:01:40|82599.8|82549.8|82600.9|82550.9|82601|82551|82599.6|82549.6|24
1623088910000|2021-06-07 18:01:50|82601|82551|82601|82551|82601.5|82551.5|82600.7|82550.7|16
1623088920000|2021-06-07 18:02:00|82601.1|82551.1|82600.1|82550.1|82601.3|82551.3|82599.7|82549.7|24
1623088930000|2021-06-07 18:02:10|82600.6|82550.6|82600.1|82550.1|82601.2|82551.2|82599.7|82549.7|30
1623088940000|2021-06-07 18:02:20|82600.2|82550.2|82601|82551|82601.2|82551.2|82600.2|82550.2|24
1623088950000|2021-06-07 18:02:30|82600.7|82550.7|82601|82551|82601.2|82551.2|82600.7|82550.7|12
1623088960000|2021-06-07 18:02:40|82600.8|82550.8|82587.7|82562.7|82603.3|82565.1|82587.7|82550.8|34
1623088970000|2021-06-07 18:02:50|82587.8|82562.8|82600.8|82550.8|82602.2|82565.4|82587.4|82550.8|27
1623088980000|2021-06-07 18:03:00|82601|82551|82607|82557|82607.5|82557.5|82600.5|82550.5|43
1623088990000|2021-06-07 18:03:10|82606.4|82556.4|82606.1|82556.1|82606.9|82556.9|82605.5|82555.5|22
1623089000000|2021-06-07 18:03:20|82606.2|82556.2|82606|82556|82606.8|82556.8|82605.9|82555.9|21
1623089010000|2021-06-07 18:03:30|82605.4|82555.4|82612.8|82562.8|82614.5|82582.9|82600.4|82554.6|36
1623089020000|2021-06-07 18:03:40|82612.6|82562.6|82611.3|82561.3|82614.2|82564.2|82610.9|82560.9|42
1623089030000|2021-06-07 18:03:50|82611.2|82561.2|82605.5|82580.5|82611.2|82580.9|82604.2|82559.9|37
1623089040000|2021-06-07 18:04:00|82605.3|82580.3|82606.4|82581.4|82606.4|82581.4|82601.1|82576.1|31
1623089050000|2021-06-07 18:04:10|82605.1|82580.1|82605.8|82580.8|82606.1|82581.1|82604.6|82579.6|17
1623089060000|2021-06-07 18:04:20|82605.3|82580.3|82605|82580|82605.5|82580.5|82604.9|82579.9|20
1623089070000|2021-06-07 18:04:30|82605.3|82580.3|82606.4|82581.4|82606.6|82581.6|82604.7|82579.7|29
1623089080000|2021-06-07 18:04:40|82605.6|82580.6|82605|82580|82605.8|82580.8|82604.3|82579.3|11
1623089090000|2021-06-07 18:04:50|82604.8|82579.8|82608.5|82583.5|82609|82584|82604.8|82579.8|28
1623089100000|2021-06-07 18:05:00|82608.3|82583.3|82607.3|82582.3|82609|82584|82607.3|82582.3|30
1623089110000|2021-06-07 18:05:10|82607|82582|82608.2|82583.2|82608.2|82583.2|82607|82582|12
1623089120000|2021-06-07 18:05:20|82607.9|82582.9|82609|82584|82609.3|82584.3|82607.6|82582.6|17
1623089130000|2021-06-07 18:05:30|82608.8|82583.8|82608.5|82583.5|82608.9|82583.9|82606.9|82581.9|19
1623089140000|2021-06-07 18:05:40|82608.4|82583.4|82609.1|82584.1|82609.1|82584.1|82607|82582|40
1623089150000|2021-06-07 18:05:50|82608.7|82583.7|82608.7|82583.7|82609.2|82584.2|82608.7|82583.7|14
1623089160000|2021-06-07 18:06:00|82608.6|82583.6|82608.7|82583.7|82609.2|82584.2|82608.5|82583.5|20
1623089170000|2021-06-07 18:06:10|82608.5|82583.5|82607.3|82582.3|82608.6|82583.6|82607.3|82582.3|31
1623089180000|2021-06-07 18:06:20|82607.5|82582.5|82606.8|82581.8|82608|82583|82606.3|82581.3|23
1623089190000|2021-06-07 18:06:30|82606.9|82581.9|82606.2|82581.2|82607.5|82582.5|82605.6|82580.6|26
1623089200000|2021-06-07 18:06:40|82606.5|82581.5|82607.6|82582.6|82607.7|82582.7|82605.6|82580.6|22
1623089210000|2021-06-07 18:06:50|82607.5|82582.5|82623.8|82573.8|82625.9|82583.2|82607.5|82573|21
1623089220000|2021-06-07 18:07:00|82623.9|82573.9|82624.8|82574.8|82625.9|82575.9|82623.8|82573.8|21
1623089230000|2021-06-07 18:07:10|82624.9|82574.9|82624.2|82574.2|82625.7|82575.7|82624.2|82574.2|16
1623089240000|2021-06-07 18:07:20|82624.1|82574.1|82610.7|82585.7|82624.1|82586.3|82608.8|82570.8|31
1623089250000|2021-06-07 18:07:30|82610.4|82585.4|82610.7|82585.7|82611.1|82586.1|82609.3|82584.3|32
1623089260000|2021-06-07 18:07:40|82610.8|82585.8|82610.8|82585.8|82611|82586|82610.4|82585.4|9
1623089270000|2021-06-07 18:07:50|82610.9|82585.9|82609.8|82584.8|82612.3|82587.3|82609.8|82584.8|18
1623089280000|2021-06-07 18:08:00|82611.1|82586.1|82610.7|82585.7|82611.6|82586.6|82610.6|82585.6|23
1623089290000|2021-06-07 18:08:10|82610.4|82585.4|82610|82585|82611.1|82586.1|82610|82585|20
1623089300000|2021-06-07 18:08:20|82610.1|82585.1|82609.9|82584.9|82610.4|82585.4|82609.8|82584.8|7
1623089310000|2021-06-07 18:08:30|82610.2|82585.2|82610.4|82585.4|82610.5|82585.5|82609.6|82584.6|22
1623089320000|2021-06-07 18:08:40|82623.3|82573.3|82623.2|82573.2|82624|82574|82622.6|82572.6|24
1623089330000|2021-06-07 18:08:50|82623.5|82573.5|82623.3|82573.3|82624|82574|82623.2|82573.2|8
1623089340000|2021-06-07 18:09:00|82623.5|82573.5|82623.2|82573.2|82623.8|82573.8|82623.2|82573.2|16
1623089350000|2021-06-07 18:09:10|82623.3|82573.3|82623.5|82573.5|82623.7|82573.7|82623.2|82573.2|20
1623089360000|2021-06-07 18:09:20|82623.4|82573.4|82626.4|82576.4|82626.6|82576.6|82623.3|82573.3|31
1623089370000|2021-06-07 18:09:30|82626.8|82576.8|82626.6|82576.6|82627.2|82577.2|82626.6|82576.6|10
1623089380000|2021-06-07 18:09:40|82626.3|82576.3|82626.1|82576.1|82626.4|82576.4|82625.6|82575.6|14
1623089390000|2021-06-07 18:09:50|82625.7|82575.7|82625.1|82575.1|82625.7|82575.7|82625.1|82575.1|6
1623089400000|2021-06-07 18:10:00|82624.9|82574.9|82625.7|82575.7|82626.2|82576.2|82624.9|82574.9|12
1623089410000|2021-06-07 18:10:10|82625.4|82575.4|82625.7|82575.7|82625.8|82575.8|82625.1|82575.1|12
1623089420000|2021-06-07 18:10:20|82625.8|82575.8|82625.2|82575.2|82626|82576|82624.8|82574.8|18
1623089430000|2021-06-07 18:10:30|82625|82575|82610.6|82585.6|82625.8|82586.2|82610.6|82573.4|32
1623089440000|2021-06-07 18:10:40|82610.7|82585.7|82611.1|82586.1|82611.3|82586.3|82610|82585|29
1623089450000|2021-06-07 18:10:50|82610.9|82585.9|82610.2|82585.2|82611.1|82586.1|82609.3|82584.3|16
1623089460000|2021-06-07 18:11:00|82610.1|82585.1|82610.5|82585.5|82611.2|82586.2|82609.9|82584.9|18
1623089470000|2021-06-07 18:11:10|82610.3|82585.3|82611.1|82586.1|82611.1|82586.1|82610|82585|15
1623089480000|2021-06-07 18:11:20|82612|82587|82613.2|82588.2|82613.4|82588.4|82610.2|82585.2|21
1623089490000|2021-06-07 18:11:30|82613.1|82588.1|82612.7|82587.7|82613.6|82588.6|82612.7|82587.7|10
1623089500000|2021-06-07 18:11:40|82613|82588|82614.4|82589.4|82614.4|82589.4|82611.9|82586.9|15
1623089510000|2021-06-07 18:11:50|82614.1|82589.1|82620.2|82570.2|82622.4|82589.2|82606.9|82570.2|34
1623089520000|2021-06-07 18:12:00|82620.3|82570.3|82620.6|82570.6|82621.4|82571.4|82619.8|82569.8|31
1623089530000|2021-06-07 18:12:10|82620.5|82570.5|82620.1|82570.1|82620.6|82570.6|82619.6|82569.6|17
1623089540000|2021-06-07 18:12:20|82607.7|82582.7|82607.4|82582.4|82607.7|82582.7|82606.4|82581.4|13
1623089550000|2021-06-07 18:12:30|82606.8|82581.8|82623|82573|82625|82587.6|82606.5|82572.4|30
1623089560000|2021-06-07 18:12:40|82623.2|82573.2|82615.9|82590.9|82623.6|82591.1|82613.1|82573|31
1623089570000|2021-06-07 18:12:50|82615.7|82590.7|82616.3|82591.3|82616.5|82591.5|82615.1|82590.1|16
1623089580000|2021-06-07 18:13:00|82614.9|82589.9|82614.8|82589.8|82616.5|82591.5|82614.5|82589.5|23
1623089590000|2021-06-07 18:13:10|82614.7|82589.7|82614.3|82589.3|82615.1|82590.1|82613.9|82588.9|19
1623089600000|2021-06-07 18:13:20|82614.4|82589.4|82622|82572|82626|82589.4|82614.4|82571.9|39
1623089610000|2021-06-07 18:13:30|82622.3|82572.3|82622|82572|82623.1|82573.1|82621.3|82571.3|9
1623089620000|2021-06-07 18:13:40|82621.7|82571.7|82621|82571|82621.9|82571.9|82620.4|82570.4|11
1623089630000|2021-06-07 18:13:50|82621.4|82571.4|82624.9|82574.9|82625.8|82575.8|82621.4|82571.4|27
1623089640000|2021-06-07 18:14:00|82624.1|82574.1|82625.7|82575.7|82626|82576|82622.8|82572.8|38
1623089650000|2021-06-07 18:14:10|82625.8|82575.8|82626|82576|82627.3|82577.3|82625.2|82575.2|22
1623089660000|2021-06-07 18:14:20|82626.1|82576.1|82625.8|82575.8|82626.3|82576.3|82625.8|82575.8|10
1623089670000|2021-06-07 18:14:30|82625.9|82575.9|82626.4|82576.4|82626.7|82576.7|82625.4|82575.4|23
1623089680000|2021-06-07 18:14:40|82626|82576|82626.1|82576.1|82626.4|82576.4|82625.5|82575.5|28
1623089690000|2021-06-07 18:14:50|82626.2|82576.2|82626.3|82576.3|82627.1|82577.1|82625.7|82575.7|39
1623089700000|2021-06-07 18:15:00|82626.2|82576.2|82625.8|82575.8|82627.8|82577.8|82625.8|82575.8|22
1623089710000|2021-06-07 18:15:10|82626.1|82576.1|82626.3|82576.3|82626.3|82576.3|82625.2|82575.2|17
1623089720000|2021-06-07 18:15:20|82625.9|82575.9|82624.2|82574.2|82626.3|82576.3|82624.2|82574.2|17
1623089730000|2021-06-07 18:15:30|82624.4|82574.4|82628.2|82578.2|82628.2|82578.2|82624.4|82574.4|17
1623089740000|2021-06-07 18:15:40|82627.9|82577.9|82628.5|82578.5|82628.9|82578.9|82627.9|82577.9|16
1623089750000|2021-06-07 18:15:50|82628.3|82578.3|82628.4|82578.4|82628.9|82578.9|82628|82578|20
1623089760000|2021-06-07 18:16:00|82628.5|82578.5|82626|82576|82628.6|82578.6|82625.6|82575.6|21
1623089770000|2021-06-07 18:16:10|82625.8|82575.8|82625|82575|82625.9|82575.9|82624.5|82574.5|20
1623089780000|2021-06-07 18:16:20|82625.2|82575.2|82625.8|82575.8|82625.9|82575.9|82624.9|82574.9|14
1623089790000|2021-06-07 18:16:30|82625.3|82575.3|82626.2|82576.2|82626.2|82576.2|82625.3|82575.3|12
1623089800000|2021-06-07 18:16:40|82626.4|82576.4|82624.5|82574.5|82626.4|82576.4|82624.4|82574.4|11
1623089810000|2021-06-07 18:16:50|82624.7|82574.7|82624.6|82574.6|82626.3|82576.3|82624.3|82574.3|26
1623089820000|2021-06-07 18:17:00|82624.5|82574.5|82611.1|82586.1|82625.2|82586.1|82611.1|82574.5|17
1623089830000|2021-06-07 18:17:10|82607.9|82582.9|82618.2|82568.2|82620.9|82582.9|82607.9|82568|32
1623089840000|2021-06-07 18:17:20|82618.6|82568.6|82620.5|82570.5|82620.5|82570.5|82618.6|82568.6|14
1623089850000|2021-06-07 18:17:30|82619.3|82569.3|82620.9|82570.9|82620.9|82570.9|82619.3|82569.3|5
1623089860000|2021-06-07 18:17:40|82620.7|82570.7|82621.3|82571.3|82621.3|82571.3|82620.1|82570.1|21
1623089870000|2021-06-07 18:17:50|82621.6|82571.6|82621.2|82571.2|82621.9|82571.9|82620.4|82570.4|15
1623089880000|2021-06-07 18:18:00|82622.1|82572.1|82622.7|82572.7|82623.3|82573.3|82621.5|82571.5|20
1623089890000|2021-06-07 18:18:10|82623.5|82573.5|82622.9|82572.9|82625.5|82575.5|82622.9|82572.9|21
1623089900000|2021-06-07 18:18:20|82623.1|82573.1|82623.6|82573.6|82624.6|82574.6|82622.9|82572.9|17
1623089910000|2021-06-07 18:18:30|82623.9|82573.9|82627|82577|82629.9|82579.9|82623.9|82573.9|32
1623089920000|2021-06-07 18:18:40|82627.6|82577.6|82626.7|82576.7|82628.3|82578.3|82625.1|82575.1|24
1623089930000|2021-06-07 18:18:50|82626|82576|82628|82578|82628|82578|82625.8|82575.8|19
1623089940000|2021-06-07 18:19:00|82627.7|82577.7|82624|82574|82628|82578|82624|82574|23
1623089950000|2021-06-07 18:19:10|82623.4|82573.4|82622.7|82572.7|82624.3|82574.3|82622.1|82572.1|16
1623089960000|2021-06-07 18:19:20|82622.8|82572.8|82622.2|82572.2|82623.5|82573.5|82622.2|82572.2|17
1623089970000|2021-06-07 18:19:30|82622.6|82572.6|82622.8|82572.8|82622.9|82572.9|82622.5|82572.5|10
1623089980000|2021-06-07 18:19:40|82622.4|82572.4|82622.3|82572.3|82623.1|82573.1|82622.2|82572.2|11
1623089990000|2021-06-07 18:19:50|82621.9|82571.9|82621.4|82571.4|82622.7|82572.7|82621|82571|25
1623090000000|2021-06-07 18:20:00|82621.2|82571.2|82625.2|82575.2|82625.2|82575.2|82620.2|82570.2|33
1623090010000|2021-06-07 18:20:10|82625.7|82575.7|82625|82575|82626|82576|82624.1|82574.1|14
1623090020000|2021-06-07 18:20:20|82626.1|82576.1|82623.1|82573.1|82626.5|82576.5|82622.8|82572.8|12
1623090030000|2021-06-07 18:20:30|82622.8|82572.8|82624.3|82574.3|82624.3|82574.3|82622.3|82572.3|22
1623090040000|2021-06-07 18:20:40|82624.6|82574.6|82625.8|82575.8|82627.1|82577.1|82624|82574|26
1623090050000|2021-06-07 18:20:50|82625.2|82575.2|82617.8|82592.8|82630.4|82594.9|82616.6|82574.3|28
1623090060000|2021-06-07 18:21:00|82616.1|82591.1|82627.6|82577.6|82628.9|82591.4|82615.4|82576.1|35
1623090070000|2021-06-07 18:21:10|82628|82578|82629.9|82579.9|82629.9|82579.9|82627.2|82577.2|27
1623090080000|2021-06-07 18:21:20|82630.1|82580.1|82630.8|82580.8|82630.8|82580.8|82629.9|82579.9|15
1623090090000|2021-06-07 18:21:30|82630.7|82580.7|82630.9|82580.9|82630.9|82580.9|82630|82580|11
1623090100000|2021-06-07 18:21:40|82631.2|82581.2|82629.6|82579.6|82631.2|82581.2|82629.6|82579.6|10
1623090110000|2021-06-07 18:21:50|82630.8|82580.8|82630.3|82580.3|82630.9|82580.9|82630.1|82580.1|12
1623090120000|2021-06-07 18:22:00|82631|82581|82629.1|82579.1|82631.5|82581.5|82627.9|82577.9|21
1623090130000|2021-06-07 18:22:10|82629.3|82579.3|82628.8|82578.8|82630.6|82580.6|82627.5|82577.5|18
1623090140000|2021-06-07 18:22:20|82628.6|82578.6|82631.9|82581.9|82632.2|82582.2|82627.9|82577.9|19
1623090150000|2021-06-07 18:22:30|82630.7|82580.7|82630.5|82580.5|82631.5|82581.5|82630.2|82580.2|26
1623090160000|2021-06-07 18:22:40|82630.2|82580.2|82631|82581|82631.1|82581.1|82630.2|82580.2|11
1623090170000|2021-06-07 18:22:50|82630.7|82580.7|82631|82581|82631.5|82581.5|82630|82580|18
1623090180000|2021-06-07 18:23:00|82630.8|82580.8|82631.6|82581.6|82631.9|82581.9|82630.3|82580.3|16
1623090190000|2021-06-07 18:23:10|82630.8|82580.8|82626.4|82576.4|82631.2|82581.2|82624.6|82574.6|27
1623090200000|2021-06-07 18:23:20|82626.3|82576.3|82627.6|82577.6|82627.8|82577.8|82626|82576|20
1623090210000|2021-06-07 18:23:30|82627|82577|82627.8|82577.8|82628.1|82578.1|82626.9|82576.9|14
1623090220000|2021-06-07 18:23:40|82628.3|82578.3|82628.2|82578.2|82628.4|82578.4|82627.2|82577.2|14
1623090230000|2021-06-07 18:23:50|82628.4|82578.4|82628.1|82578.1|82628.4|82578.4|82627.7|82577.7|8
1623090240000|2021-06-07 18:24:00|82628.6|82578.6|82628.9|82578.9|82629.1|82579.1|82628.2|82578.2|12
1623090250000|2021-06-07 18:24:10|82629|82579|82616.9|82591.9|82630.7|82591.9|82616.1|82579|22
1623090260000|2021-06-07 18:24:20|82616.8|82591.8|82618|82593|82618|82593|82615.9|82590.9|18
1623090270000|2021-06-07 18:24:30|82618.1|82593.1|82617.5|82592.5|82618.1|82593.1|82617.4|82592.4|8
1623090280000|2021-06-07 18:24:40|82617.2|82592.2|82619.2|82594.2|82619.4|82594.4|82617.2|82592.2|8
1623090290000|2021-06-07 18:24:50|82619.3|82594.3|82620.1|82595.1|82621|82596|82618.8|82593.8|15
1623090300000|2021-06-07 18:25:00|82620.3|82595.3|82621.2|82596.2|82621.8|82596.8|82620|82595|34
1623090310000|2021-06-07 18:25:10|82621.4|82596.4|82621.9|82596.9|82622.7|82597.7|82620.4|82595.4|16
1623090320000|2021-06-07 18:25:20|82621.7|82596.7|82621.3|82596.3|82622.3|82597.3|82620.9|82595.9|17
1623090330000|2021-06-07 18:25:30|82621.4|82596.4|82617.3|82592.3|82622.1|82597.1|82617.3|82592.3|23
1623090340000|2021-06-07 18:25:40|82617.7|82592.7|82619.6|82594.6|82619.7|82594.7|82617.7|82592.7|28
1623090350000|2021-06-07 18:25:50|82619.5|82594.5|82620.1|82595.1|82620.4|82595.4|82618.9|82593.9|22
1623090360000|2021-06-07 18:26:00|82620.2|82595.2|82633.3|82583.3|82633.3|82596|82619.8|82583.3|9
1623090370000|2021-06-07 18:26:10|82633.1|82583.1|82632.1|82582.1|82633.1|82583.1|82631.3|82581.3|12
1623090380000|2021-06-07 18:26:20|82631.9|82581.9|82631.5|82581.5|82632.9|82582.9|82631.3|82581.3|22
1623090390000|2021-06-07 18:26:30|82631.6|82581.6|82632.4|82582.4|82632.4|82582.4|82630.7|82580.7|19
1623090400000|2021-06-07 18:26:40|82631.8|82581.8|82620.3|82595.3|82631.8|82595.3|82617.8|82580.5|16
1623090410000|2021-06-07 18:26:50|82620.1|82595.1|82620.2|82595.2|82620.6|82595.6|82619.7|82594.7|19
1623090420000|2021-06-07 18:27:00|82620.6|82595.6|82621.5|82596.5|82621.8|82596.8|82620.3|82595.3|19
1623090430000|2021-06-07 18:27:10|82621.7|82596.7|82620.3|82595.3|82621.7|82596.7|82618.9|82593.9|14
1623090440000|2021-06-07 18:27:20|82620.2|82595.2|82618.8|82593.8|82620.4|82595.4|82618.2|82593.2|14
1623090450000|2021-06-07 18:27:30|82618.9|82593.9|82618.2|82593.2|82619.6|82594.6|82617.8|82592.8|17
1623090460000|2021-06-07 18:27:40|82619|82594|82630.8|82580.8|82631.7|82594.3|82618.6|82580.8|27
1623090470000|2021-06-07 18:27:50|82630.7|82580.7|82627.4|82602.4|82631|82602.5|82624.3|82579.3|26
1623090480000|2021-06-07 18:28:00|82617.6|82592.6|82630.6|82580.6|82632.3|82592.8|82617.5|82579.3|25
1623090490000|2021-06-07 18:28:10|82630.9|82580.9|82630.2|82580.2|82630.9|82580.9|82629.5|82579.5|15
1623090500000|2021-06-07 18:28:20|82630.4|82580.4|82628.1|82578.1|82630.8|82580.8|82627.4|82577.4|26
1623090510000|2021-06-07 18:28:30|82629.5|82579.5|82626.8|82576.8|82629.6|82579.6|82626.4|82576.4|25
1623090520000|2021-06-07 18:28:40|82627|82577|82630|82580|82630|82580|82625.9|82575.9|31
1623090530000|2021-06-07 18:28:50|82629.9|82579.9|82629.9|82579.9|82631.2|82581.2|82629.4|82579.4|20
1623090540000|2021-06-07 18:29:00|82630.1|82580.1|82632.8|82582.8|82633.6|82583.6|82629.8|82579.8|21
1623090550000|2021-06-07 18:29:10|82633.4|82583.4|82632.2|82582.2|82633.4|82583.4|82630.7|82580.7|17
1623090560000|2021-06-07 18:29:20|82631.8|82581.8|82630.2|82580.2|82632.1|82582.1|82629.8|82579.8|10
1623090570000|2021-06-07 18:29:30|82630.1|82580.1|82629.5|82579.5|82630.6|82580.6|82629.5|82579.5|10
1623090580000|2021-06-07 18:29:40|82630.4|82580.4|82632.1|82582.1|82632.6|82582.6|82630.2|82580.2|19
1623090590000|2021-06-07 18:29:50|82631.9|82581.9|82631.5|82581.5|82632.7|82582.7|82630.8|82580.8|31
1623090600000|2021-06-07 18:30:00|82631.4|82581.4|82631.7|82581.7|82632.1|82582.1|82631|82581|19
1623090610000|2021-06-07 18:30:10|82630.9|82580.9|82631.3|82581.3|82631.7|82581.7|82630.7|82580.7|16
1623090620000|2021-06-07 18:30:20|82631.2|82581.2|82631.4|82581.4|82631.9|82581.9|82630.6|82580.6|18
1623090630000|2021-06-07 18:30:30|82631.5|82581.5|82630.7|82580.7|82632.8|82582.8|82629.8|82579.8|28
1623090640000|2021-06-07 18:30:40|82630.6|82580.6|82629.5|82579.5|82630.9|82580.9|82629.4|82579.4|23
1623090650000|2021-06-07 18:30:50|82629.7|82579.7|82630.8|82580.8|82630.9|82580.9|82629.7|82579.7|17
1623090660000|2021-06-07 18:31:00|82630.9|82580.9|82630.5|82580.5|82630.9|82580.9|82630.2|82580.2|16
1623090670000|2021-06-07 18:31:10|82629.9|82579.9|82630.9|82580.9|82631.3|82581.3|82629.9|82579.9|10
1623090680000|2021-06-07 18:31:20|82631|82581|82631.1|82581.1|82631.1|82581.1|82630.4|82580.4|8
1623090690000|2021-06-07 18:31:30|82631|82581|82630.4|82580.4|82632|82582|82630.4|82580.4|10
1623090700000|2021-06-07 18:31:40|82631.3|82581.3|82630.4|82580.4|82631.5|82581.5|82629.8|82579.8|13
1623090710000|2021-06-07 18:31:50|82630.6|82580.6|82630.9|82580.9|82630.9|82580.9|82630.2|82580.2|8
1623090720000|2021-06-07 18:32:00|82631|82581|82630.8|82580.8|82631.3|82581.3|82630.1|82580.1|26
1623090730000|2021-06-07 18:32:10|82630.5|82580.5|82630.6|82580.6|82630.7|82580.7|82629.4|82579.4|19
1623090740000|2021-06-07 18:32:20|82630.3|82580.3|82630.6|82580.6|82631.9|82581.9|82630.1|82580.1|17
1623090750000|2021-06-07 18:32:30|82629.2|82579.2|82633.2|82583.2|82633.4|82583.4|82629.2|82579.2|18
1623090760000|2021-06-07 18:32:40|82633.5|82583.5|82635.1|82585.1|82635.2|82585.2|82633.4|82583.4|14
1623090770000|2021-06-07 18:32:50|82634.6|82584.6|82634.2|82584.2|82635|82585|82633.3|82583.3|18
1623090780000|2021-06-07 18:33:00|82634.1|82584.1|82635.4|82585.4|82635.4|82585.4|82631.5|82581.5|27
1623090790000|2021-06-07 18:33:10|82634.7|82584.7|82634.8|82584.8|82635.7|82585.7|82633.7|82583.7|23
1623090800000|2021-06-07 18:33:20|82635.1|82585.1|82629.6|82579.6|82635.1|82585.1|82629.6|82579.6|25
1623090810000|2021-06-07 18:33:30|82630|82580|82629.6|82579.6|82631.3|82581.3|82625.5|82575.5|30
1623090820000|2021-06-07 18:33:40|82629.8|82579.8|82631.5|82581.5|82631.5|82581.5|82629.5|82579.5|23
1623090830000|2021-06-07 18:33:50|82631.3|82581.3|82631.4|82581.4|82632.1|82582.1|82631.2|82581.2|17
1623090840000|2021-06-07 18:34:00|82631.2|82581.2|82630.7|82580.7|82631.3|82581.3|82630.2|82580.2|21
1623090850000|2021-06-07 18:34:10|82630.6|82580.6|82631.1|82581.1|82631.8|82581.8|82630.6|82580.6|13
1623090860000|2021-06-07 18:34:20|82631.8|82581.8|82630.2|82580.2|82632.5|82582.5|82630.2|82580.2|26
1623090870000|2021-06-07 18:34:30|82631|82581|82629.8|82579.8|82631.5|82581.5|82629.8|82579.8|32
1623090880000|2021-06-07 18:34:40|82629.9|82579.9|82631|82581|82632.2|82582.2|82629.8|82579.8|27
1623090890000|2021-06-07 18:34:50|82631.3|82581.3|82631.6|82581.6|82631.6|82581.6|82630.5|82580.5|12
1623090900000|2021-06-07 18:35:00|82631.8|82581.8|82631.9|82581.9|82633.2|82583.2|82631.1|82581.1|29
1623090910000|2021-06-07 18:35:10|82630.6|82580.6|82630.8|82580.8|82632.2|82582.2|82630.3|82580.3|21
1623090920000|2021-06-07 18:35:20|82631.7|82581.7|82631.4|82581.4|82633.1|82583.1|82631|82581|18
1623090930000|2021-06-07 18:35:30|82631.9|82581.9|82634.6|82584.6|82635.2|82585.2|82631.2|82581.2|24
1623090940000|2021-06-07 18:35:40|82633.2|82583.2|82634.3|82584.3|82635.3|82585.3|82633.1|82583.1|22
1623090950000|2021-06-07 18:35:50|82634.4|82584.4|82634.4|82584.4|82634.7|82584.7|82634.1|82584.1|7
1623090960000|2021-06-07 18:36:00|82634.5|82584.5|82634|82584|82634.5|82584.5|82633.7|82583.7|12
1623090970000|2021-06-07 18:36:10|82634.1|82584.1|82631.4|82581.4|82634.1|82584.1|82630.9|82580.9|16
1623090980000|2021-06-07 18:36:20|82632.3|82582.3|82631.2|82581.2|82632.3|82582.3|82630.9|82580.9|13
1623090990000|2021-06-07 18:36:30|82631.4|82581.4|82634.5|82584.5|82634.6|82584.6|82631.3|82581.3|28
1623091000000|2021-06-07 18:36:40|82634.2|82584.2|82634.1|82584.1|82634.5|82584.5|82632.9|82582.9|22
1623091010000|2021-06-07 18:36:50|82634|82584|82634.5|82584.5|82634.6|82584.6|82633.4|82583.4|17
1623091020000|2021-06-07 18:37:00|82634.4|82584.4|82635.1|82585.1|82635.7|82585.7|82633.8|82583.8|13
1623091030000|2021-06-07 18:37:10|82634.9|82584.9|82633.3|82583.3|82635.9|82585.9|82633.3|82583.3|14
1623091040000|2021-06-07 18:37:20|82633.4|82583.4|82635.2|82585.2|82636.1|82586.1|82633.3|82583.3|19
1623091050000|2021-06-07 18:37:30|82635.6|82585.6|82636.2|82586.2|82636.9|82586.9|82635.5|82585.5|11
1623091060000|2021-06-07 18:37:40|82636.7|82586.7|82636.3|82586.3|82637.7|82587.7|82636.3|82586.3|17
1623091070000|2021-06-07 18:37:50|82636.7|82586.7|82639.2|82589.2|82642.1|82592.1|82635.8|82585.8|25
1623091080000|2021-06-07 18:38:00|82638.4|82588.4|82641.2|82591.2|82642|82592|82638.4|82588.4|42
1623091090000|2021-06-07 18:38:10|82641.3|82591.3|82641.2|82591.2|82642|82592|82639.7|82589.7|22
1623091100000|2021-06-07 18:38:20|82640.8|82590.8|82643|82593|82643.1|82593.1|82640.8|82590.8|18
1623091110000|2021-06-07 18:38:30|82643.3|82593.3|82630.3|82605.3|82643.4|82605.3|82629.6|82590.7|30
1623091120000|2021-06-07 18:38:40|82630.2|82605.2|82638.9|82588.9|82641.8|82605.5|82625.7|82588.9|26
1623091130000|2021-06-07 18:38:50|82639.3|82589.3|82640.1|82590.1|82640.6|82590.6|82638.3|82588.3|18
1623091140000|2021-06-07 18:39:00|82640|82590|82639.6|82589.6|82640.8|82590.8|82638.7|82588.7|21
1623091150000|2021-06-07 18:39:10|82639.4|82589.4|82638|82588|82639.7|82589.7|82638|82588|17
1623091160000|2021-06-07 18:39:20|82639.5|82589.5|82641.4|82591.4|82641.4|82591.4|82639.1|82589.1|14
1623091170000|2021-06-07 18:39:30|82641|82591|82638.9|82588.9|82641.3|82591.3|82638.5|82588.5|20
1623091180000|2021-06-07 18:39:40|82639|82589|82639.6|82589.6|82641.2|82591.2|82638.8|82588.8|26
1623091190000|2021-06-07 18:39:50|82640|82590|82645.8|82595.8|82651.3|82601.3|82639.2|82589.2|37
1623091200000|2021-06-07 18:40:00|82645.7|82595.7|82648.7|82598.7|82649.6|82599.6|82645.6|82595.6|41
1623091210000|2021-06-07 18:40:10|82648.4|82598.4|82651.1|82601.1|82651.1|82601.1|82648.4|82598.4|20
1623091220000|2021-06-07 18:40:20|82651|82601|82648.4|82598.4|82651|82601|82645.9|82595.9|21
1623091230000|2021-06-07 18:40:30|82647.5|82597.5|82637.7|82612.7|82649.5|82613.2|82637.2|82596.4|25
1623091240000|2021-06-07 18:40:40|82637|82612|82650.1|82600.1|82650.1|82612|82635.2|82599.5|21
1623091250000|2021-06-07 18:40:50|82650|82600|82647.3|82597.3|82650|82600|82647.3|82597.3|19
1623091260000|2021-06-07 18:41:00|82647.4|82597.4|82648.3|82598.3|82649.1|82599.1|82647.3|82597.3|23
1623091270000|2021-06-07 18:41:10|82648.2|82598.2|82648.3|82598.3|82648.6|82598.6|82647.3|82597.3|16
1623091280000|2021-06-07 18:41:20|82648.5|82598.5|82647.7|82597.7|82649.9|82599.9|82646.3|82596.3|25
1623091290000|2021-06-07 18:41:30|82647|82597|82648.3|82598.3|82649.1|82599.1|82645|82595|35
1623091300000|2021-06-07 18:41:40|82648|82598|82649.8|82599.8|82649.8|82599.8|82647.6|82597.6|25
1623091310000|2021-06-07 18:41:50|82649.9|82599.9|82648.9|82598.9|82650.3|82600.3|82648.5|82598.5|24
1623091320000|2021-06-07 18:42:00|82648.5|82598.5|82647.4|82597.4|82648.8|82598.8|82646.9|82596.9|26
1623091330000|2021-06-07 18:42:10|82647.9|82597.9|82649.6|82599.6|82649.8|82599.8|82646.6|82596.6|25
1623091340000|2021-06-07 18:42:20|82649.5|82599.5|82648.8|82598.8|82650|82600|82648.8|82598.8|21
1623091350000|2021-06-07 18:42:30|82648.7|82598.7|82649.8|82599.8|82650.3|82600.3|82647.9|82597.9|25
1623091360000|2021-06-07 18:42:40|82649.7|82599.7|82650.5|82600.5|82651.2|82601.2|82649.2|82599.2|26
1623091370000|2021-06-07 18:42:50|82650.7|82600.7|82649.3|82599.3|82650.7|82600.7|82649.3|82599.3|24
1623091380000|2021-06-07 18:43:00|82650.2|82600.2|82649.1|82599.1|82650.2|82600.2|82648.4|82598.4|25
1623091390000|2021-06-07 18:43:10|82648.7|82598.7|82650.2|82600.2|82650.7|82600.7|82648.7|82598.7|18
1623091400000|2021-06-07 18:43:20|82649.4|82599.4|82648.7|82598.7|82649.7|82599.7|82648.4|82598.4|24
1623091410000|2021-06-07 18:43:30|82649.6|82599.6|82647.3|82597.3|82650.3|82600.3|82645.5|82595.5|31
1623091420000|2021-06-07 18:43:40|82647.8|82597.8|82646.7|82596.7|82648|82598|82646.1|82596.1|22
1623091430000|2021-06-07 18:43:50|82646.6|82596.6|82647|82597|82649.6|82599.6|82646.6|82596.6|21
1623091440000|2021-06-07 18:44:00|82646.9|82596.9|82646.8|82596.8|82647.6|82597.6|82644.6|82594.6|24
1623091450000|2021-06-07 18:44:10|82646.6|82596.6|82647.5|82597.5|82647.7|82597.7|82646|82596|18
1623091460000|2021-06-07 18:44:20|82647.7|82597.7|82649.5|82599.5|82649.5|82599.5|82646|82596|27
1623091470000|2021-06-07 18:44:30|82649.9|82599.9|82647.7|82597.7|82650.2|82600.2|82647.7|82597.7|23
1623091480000|2021-06-07 18:44:40|82648.6|82598.6|82646.9|82596.9|82649.4|82599.4|82646.2|82596.2|26
1623091490000|2021-06-07 18:44:50|82647.3|82597.3|82647.8|82597.8|82648.2|82598.2|82647.1|82597.1|15
1623091500000|2021-06-07 18:45:00|82647.9|82597.9|82649.2|82599.2|82652.5|82602.5|82647.5|82597.5|23
1623091510000|2021-06-07 18:45:10|82647.7|82597.7|82648.2|82598.2|82649.5|82599.5|82647.7|82597.7|20
1623091520000|2021-06-07 18:45:20|82648.1|82598.1|82649.2|82599.2|82649.9|82599.9|82647.9|82597.9|20
1623091530000|2021-06-07 18:45:30|82648.7|82598.7|82649.2|82599.2|82651.5|82601.5|82648.7|82598.7|22
1623091540000|2021-06-07 18:45:40|82650.8|82600.8|82648.3|82598.3|82650.8|82600.8|82648.3|82598.3|29
1623091550000|2021-06-07 18:45:50|82648.2|82598.2|82650.1|82600.1|82650.1|82600.1|82648.2|82598.2|26
1623091560000|2021-06-07 18:46:00|82650.4|82600.4|82647.6|82597.6|82650.4|82600.4|82647.4|82597.4|25
1623091570000|2021-06-07 18:46:10|82648.1|82598.1|82648.3|82598.3|82649.6|82599.6|82647.2|82597.2|17
1623091580000|2021-06-07 18:46:20|82648.8|82598.8|82650|82600|82650.9|82600.9|82648|82598|17
1623091590000|2021-06-07 18:46:30|82649.9|82599.9|82649.2|82599.2|82650.6|82600.6|82649.2|82599.2|17
1623091600000|2021-06-07 18:46:40|82650|82600|82650.4|82600.4|82650.4|82600.4|82648.8|82598.8|22
1623091610000|2021-06-07 18:46:50|82650.3|82600.3|82649.8|82599.8|82650.6|82600.6|82648.3|82598.3|31
1623091620000|2021-06-07 18:47:00|82649.7|82599.7|82650.1|82600.1|82650.7|82600.7|82649.7|82599.7|24
1623091630000|2021-06-07 18:47:10|82650.4|82600.4|82649.7|82599.7|82650.5|82613.6|82634.5|82596.4|33
1623091640000|2021-06-07 18:47:20|82649.8|82599.8|82650.1|82600.1|82650.2|82600.2|82647.9|82597.9|13
1623091650000|2021-06-07 18:47:30|82649.9|82599.9|82636.5|82611.5|82650.3|82611.5|82634.2|82596.4|25
1623091660000|2021-06-07 18:47:40|82636.3|82611.3|82651.5|82601.5|82652.2|82611.5|82635.2|82597.2|17
1623091670000|2021-06-07 18:47:50|82651.8|82601.8|82650.3|82600.3|82651.8|82601.8|82648.5|82598.5|24
1623091680000|2021-06-07 18:48:00|82650|82600|82650.2|82600.2|82650.7|82600.7|82649.9|82599.9|14
1623091690000|2021-06-07 18:48:10|82650.8|82600.8|82650.9|82600.9|82651|82601|82650.5|82600.5|9
1623091700000|2021-06-07 18:48:20|82650.8|82600.8|82647.9|82597.9|82650.8|82600.8|82646.5|82596.5|23
1623091710000|2021-06-07 18:48:30|82647.7|82597.7|82648.4|82598.4|82648.8|82598.8|82647.6|82597.6|20
1623091720000|2021-06-07 18:48:40|82648.6|82598.6|82647.5|82597.5|82649|82599|82647.5|82597.5|10
1623091730000|2021-06-07 18:48:50|82647.7|82597.7|82649.2|82599.2|82649.7|82599.7|82647.7|82597.7|22
1623091740000|2021-06-07 18:49:00|82649.3|82599.3|82648.4|82598.4|82649.6|82599.6|82648.3|82598.3|18
1623091750000|2021-06-07 18:49:10|82648.8|82598.8|82649|82599|82649.4|82599.4|82648.3|82598.3|24
1623091760000|2021-06-07 18:49:20|82649.1|82599.1|82648|82598|82649.6|82599.6|82647.2|82597.2|21
1623091770000|2021-06-07 18:49:30|82648.3|82598.3|82648|82598|82649.2|82599.2|82647|82597|21
1623091780000|2021-06-07 18:49:40|82647.9|82597.9|82648.7|82598.7|82648.7|82598.7|82646.3|82596.3|9
1623091790000|2021-06-07 18:49:50|82648.3|82598.3|82649.5|82599.5|82649.7|82599.7|82646.1|82596.1|17
1623091800000|2021-06-07 18:50:00|82649.6|82599.6|82633.6|82608.6|82649.6|82609.7|82632.9|82596.3|31
1623091810000|2021-06-07 18:50:10|82634.1|82609.1|82630.7|82605.7|82634.4|82609.4|82630.7|82605.7|27
1623091820000|2021-06-07 18:50:20|82630.4|82605.4|82631.2|82606.2|82631.3|82606.3|82627|82602|21
1623091830000|2021-06-07 18:50:30|82631.1|82606.1|82629.8|82604.8|82631.2|82606.2|82628.6|82603.6|18
1623091840000|2021-06-07 18:50:40|82629.7|82604.7|82629.7|82604.7|82630.1|82605.1|82629.1|82604.1|12
1623091850000|2021-06-07 18:50:50|82629.6|82604.6|82627.5|82602.5|82629.7|82604.7|82627|82602|21
1623091860000|2021-06-07 18:51:00|82627.4|82602.4|82628.7|82603.7|82629.5|82604.5|82626.4|82601.4|23
1623091870000|2021-06-07 18:51:10|82628.4|82603.4|82629.1|82604.1|82630.2|82605.2|82627.3|82602.3|29
1623091880000|2021-06-07 18:51:20|82628.5|82603.5|82629.7|82604.7|82629.8|82604.8|82626.7|82601.7|18
1623091890000|2021-06-07 18:51:30|82629.8|82604.8|82628.1|82603.1|82629.8|82604.8|82627.4|82602.4|15
1623091900000|2021-06-07 18:51:40|82628.5|82603.5|82630.9|82605.9|82631.2|82606.2|82628|82603|14
1623091910000|2021-06-07 18:51:50|82631.2|82606.2|82640.8|82590.8|82642.4|82606.2|82626.3|82589.4|25
1623091920000|2021-06-07 18:52:00|82641.3|82591.3|82640.4|82590.4|82642.5|82592.5|82640.3|82590.3|20
1623091930000|2021-06-07 18:52:10|82639.9|82589.9|82625.3|82600.3|82639.9|82602.2|82624|82586.7|33
1623091940000|2021-06-07 18:52:20|82626.3|82601.3|82627.5|82602.5|82627.5|82602.5|82624.2|82599.2|20
1623091950000|2021-06-07 18:52:30|82627.6|82602.6|82641.2|82591.2|82641.6|82603.8|82627.4|82590.8|16
1623091960000|2021-06-07 18:52:40|82640.2|82590.2|82640.4|82590.4|82641.5|82591.5|82639.5|82589.5|25
1623091970000|2021-06-07 18:52:50|82640.6|82590.6|82639.2|82589.2|82640.7|82590.7|82639.2|82589.2|11
1623091980000|2021-06-07 18:53:00|82638.9|82588.9|82638|82588|82639|82589|82637.9|82587.9|12
1623091990000|2021-06-07 18:53:10|82638.4|82588.4|82638.2|82588.2|82638.5|82588.5|82637.8|82587.8|6
1623092000000|2021-06-07 18:53:20|82638.1|82588.1|82639.1|82589.1|82640.5|82590.5|82637.7|82587.7|9
1623092010000|2021-06-07 18:53:30|82639.5|82589.5|82638.7|82588.7|82640|82590|82637.6|82587.6|13
1623092020000|2021-06-07 18:53:40|82638.3|82588.3|82638.8|82588.8|82639.5|82589.5|82638|82588|11
1623092030000|2021-06-07 18:53:50|82638.1|82588.1|82640.8|82590.8|82641.3|82591.3|82638.1|82588.1|8
1623092040000|2021-06-07 18:54:00|82638.7|82588.7|82639.5|82589.5|82639.5|82589.5|82638.1|82588.1|13
1623092050000|2021-06-07 18:54:10|82638.8|82588.8|82638.9|82588.9|82639.2|82589.2|82638.4|82588.4|21
1623092060000|2021-06-07 18:54:20|82639.7|82589.7|82640|82590|82640|82590|82638.7|82588.7|26
1623092070000|2021-06-07 18:54:30|82639.7|82589.7|82627.6|82602.6|82641.9|82604.5|82626.2|82587.4|19
1623092080000|2021-06-07 18:54:40|82629|82604|82626.9|82601.9|82629|82604|82626.7|82601.7|21
1623092090000|2021-06-07 18:54:50|82627.2|82602.2|82626.7|82601.7|82628.1|82603.1|82625.3|82600.3|15
1623092100000|2021-06-07 18:55:00|82626.8|82601.8|82627.2|82602.2|82627.9|82602.9|82625|82600|25
1623092110000|2021-06-07 18:55:10|82627.4|82602.4|82627.5|82602.5|82629.6|82604.6|82627.2|82602.2|16
1623092120000|2021-06-07 18:55:20|82627.2|82602.2|82628.8|82603.8|82628.8|82603.8|82627.2|82602.2|20
1623092130000|2021-06-07 18:55:30|82628.1|82603.1|82627.2|82602.2|82628.9|82603.9|82626.5|82601.5|11
1623092140000|2021-06-07 18:55:40|82627.6|82602.6|82627.1|82602.1|82627.6|82602.6|82626.6|82601.6|10
1623092150000|2021-06-07 18:55:50|82627.3|82602.3|82629.8|82604.8|82629.8|82604.8|82627|82602|10
1623092160000|2021-06-07 18:56:00|82629.7|82604.7|82640.6|82590.6|82640.6|82605.3|82626.2|82587.6|19
1623092170000|2021-06-07 18:56:10|82638.6|82588.6|82639.1|82589.1|82640|82590|82638.5|82588.5|28
1623092180000|2021-06-07 18:56:20|82640.2|82590.2|82639.7|82589.7|82640.8|82590.8|82637|82587|16
1623092190000|2021-06-07 18:56:30|82639.6|82589.6|82638.8|82588.8|82640|82590|82638.7|82588.7|16
1623092200000|2021-06-07 18:56:40|82639.2|82589.2|82640.1|82590.1|82640.2|82590.2|82639.1|82589.1|21
1623092210000|2021-06-07 18:56:50|82639.4|82589.4|82637.2|82587.2|82640.9|82590.9|82635.5|82585.5|28
1623092220000|2021-06-07 18:57:00|82637.8|82587.8|82640.6|82590.6|82640.6|82590.6|82637.8|82587.8|22
1623092230000|2021-06-07 18:57:10|82640.5|82590.5|82639.7|82589.7|82640.6|82590.6|82639.1|82589.1|19
1623092240000|2021-06-07 18:57:20|82639.8|82589.8|82638.9|82588.9|82639.9|82589.9|82638.8|82588.8|12
1623092250000|2021-06-07 18:57:30|82639|82589|82637.1|82587.1|82639.6|82589.6|82636.2|82586.2|38
1623092260000|2021-06-07 18:57:40|82637.9|82587.9|82637.7|82587.7|82638.7|82588.7|82637|82587|26
1623092270000|2021-06-07 18:57:50|82637.1|82587.1|82636.8|82586.8|82639|82589|82634.4|82584.4|34
1623092280000|2021-06-07 18:58:00|82637.4|82587.4|82636.6|82586.6|82637.5|82587.5|82635.1|82585.1|17
1623092290000|2021-06-07 18:58:10|82637.2|82587.2|82631.9|82581.9|82637.2|82587.2|82630.8|82580.8|40
1623092300000|2021-06-07 18:58:20|82631.2|82581.2|82631.1|82581.1|82631.8|82581.8|82630.3|82580.3|23
1623092310000|2021-06-07 18:58:30|82632.3|82582.3|82631|82581|82632.3|82582.3|82629.7|82579.7|26
1623092320000|2021-06-07 18:58:40|82631.1|82581.1|82632.1|82582.1|82632.1|82582.1|82630.3|82580.3|27
1623092330000|2021-06-07 18:58:50|82632.2|82582.2|82632|82582|82632.8|82582.8|82632|82582|21
1623092340000|2021-06-07 18:59:00|82632.2|82582.2|82633.6|82583.6|82633.6|82583.6|82631.9|82581.9|33
1623092350000|2021-06-07 18:59:10|82633.4|82583.4|82634.3|82584.3|82635.2|82585.2|82633.4|82583.4|30
1623092360000|2021-06-07 18:59:20|82634.4|82584.4|82634.1|82584.1|82635.1|82585.1|82634.1|82584.1|24
1623092370000|2021-06-07 18:59:30|82634.4|82584.4|82627|82602|82638.7|82602|82626.5|82584.3|42
1623092380000|2021-06-07 18:59:40|82638.8|82588.8|82636.2|82586.2|82639.7|82589.7|82635.2|82585.2|43
1623092390000|2021-06-07 18:59:50|82636|82586|82627.8|82602.8|82640|82603.1|82626.7|82584.8|58
1623092400000|2021-06-07 19:00:00|82627.4|82602.4|82641|82591|82642.8|82603.6|82627.3|82589.9|44
1623092410000|2021-06-07 19:00:10|82640.6|82590.6|82636.7|82586.7|82640.6|82590.6|82636.4|82586.4|36
1623092420000|2021-06-07 19:00:20|82636.8|82586.8|82637.6|82587.6|82638.4|82588.4|82636.8|82586.8|27
1623092430000|2021-06-07 19:00:30|82637.7|82587.7|82636.2|82586.2|82637.9|82587.9|82635.8|82585.8|31
1623092440000|2021-06-07 19:00:40|82636.5|82586.5|82635.5|82585.5|82636.5|82586.5|82635|82585|35
1623092450000|2021-06-07 19:00:50|82635.1|82585.1|82637.1|82587.1|82637.7|82587.7|82635.1|82585.1|23
1623092460000|2021-06-07 19:01:00|82636.9|82586.9|82634.1|82584.1|82637.7|82600.6|82623.7|82584|19
1623092470000|2021-06-07 19:01:10|82634.8|82584.8|82623.8|82598.8|82636.2|82600.2|82622.5|82584.8|28
1623092480000|2021-06-07 19:01:20|82623.5|82598.5|82623.7|82598.7|82634.8|82598.9|82621.6|82583.9|18
1623092490000|2021-06-07 19:01:30|82622.1|82597.1|82636.2|82586.2|82636.7|82597.9|82622|82584.5|25
1623092500000|2021-06-07 19:01:40|82636.1|82586.1|82636.7|82586.7|82636.9|82586.9|82635.5|82585.5|15
1623092510000|2021-06-07 19:01:50|82636.6|82586.6|82635.9|82585.9|82636.6|82586.6|82634.5|82584.5|31
1623092520000|2021-06-07 19:02:00|82636.4|82586.4|82635.8|82585.8|82636.6|82586.6|82634.9|82584.9|27
1623092530000|2021-06-07 19:02:10|82635.9|82585.9|82636.1|82586.1|82636.1|82586.1|82635.5|82585.5|20
1623092540000|2021-06-07 19:02:20|82635.8|82585.8|82635.8|82585.8|82636.4|82586.4|82635.6|82585.6|22
1623092550000|2021-06-07 19:02:30|82635.7|82585.7|82636.8|82586.8|82636.8|82586.8|82635.7|82585.7|18
1623092560000|2021-06-07 19:02:40|82636.6|82586.6|82637.9|82587.9|82637.9|82587.9|82635.8|82585.8|19
1623092570000|2021-06-07 19:02:50|82637.7|82587.7|82636.6|82586.6|82637.7|82587.7|82636.3|82586.3|15
1623092580000|2021-06-07 19:03:00|82636.9|82586.9|82638.9|82588.9|82638.9|82588.9|82636|82586|25
1623092590000|2021-06-07 19:03:10|82639|82589|82640.9|82590.9|82640.9|82590.9|82639|82589|23
1623092600000|2021-06-07 19:03:20|82640.2|82590.2|82627.2|82602.2|82640.2|82602.9|82626.8|82590.2|15
1623092610000|2021-06-07 19:03:30|82626.9|82601.9|82626.9|82601.9|82627.4|82602.4|82626.8|82601.8|8
1623092620000|2021-06-07 19:03:40|82627.4|82602.4|82627.1|82602.1|82628|82603|82627.1|82602.1|10
1623092630000|2021-06-07 19:03:50|82627.5|82602.5|82639.8|82589.8|82639.9|82602.5|82625.5|82586|32
1623092640000|2021-06-07 19:04:00|82639.9|82589.9|82626.9|82601.9|82639.9|82602.6|82626.8|82589.9|23
1623092650000|2021-06-07 19:04:10|82627|82602|82626.8|82601.8|82627.2|82602.2|82626.7|82601.7|18
1623092660000|2021-06-07 19:04:20|82626.7|82601.7|82627.5|82602.5|82628|82603|82626.7|82601.7|16
1623092670000|2021-06-07 19:04:30|82627.8|82602.8|82628.6|82603.6|82628.7|82603.7|82627.4|82602.4|15
1623092680000|2021-06-07 19:04:40|82628.4|82603.4|82630.7|82605.7|82630.7|82605.7|82627.5|82602.5|25
1623092690000|2021-06-07 19:04:50|82631.1|82606.1|82630.1|82605.1|82631.1|82606.1|82629.3|82604.3|23
1623092700000|2021-06-07 19:05:00|82630|82605|82634.1|82609.1|82650|82612.2|82630|82595.2|32
1623092710000|2021-06-07 19:05:10|82634|82609|82644.7|82594.7|82645|82609.9|82631.5|82593.3|28
1623092720000|2021-06-07 19:05:20|82645.2|82595.2|82646.1|82596.1|82646.3|82596.3|82645.2|82595.2|13
1623092730000|2021-06-07 19:05:30|82645.8|82595.8|82645.6|82595.6|82646.2|82596.2|82645.3|82595.3|19
1623092740000|2021-06-07 19:05:40|82645.5|82595.5|82645.8|82595.8|82646|82596|82645.4|82595.4|20
1623092750000|2021-06-07 19:05:50|82645.9|82595.9|82632|82607|82645.9|82608.3|82632|82594.8|14
1623092760000|2021-06-07 19:06:00|82631.9|82606.9|82644.8|82594.8|82644.8|82607.6|82631.1|82594.5|26
1623092770000|2021-06-07 19:06:10|82645|82595|82645.5|82595.5|82646|82596|82645|82595|6
1623092780000|2021-06-07 19:06:20|82645.3|82595.3|82644.9|82594.9|82645.7|82595.7|82644.8|82594.8|22
1623092790000|2021-06-07 19:06:30|82644.8|82594.8|82644.5|82594.5|82645.5|82595.5|82644.5|82594.5|16
1623092800000|2021-06-07 19:06:40|82644.8|82594.8|82644.9|82594.9|82645.1|82595.1|82644.2|82594.2|17
1623092810000|2021-06-07 19:06:50|82645.1|82595.1|82645|82595|82645.3|82595.3|82644.7|82594.7|15
1623092820000|2021-06-07 19:07:00|82644.8|82594.8|82643.1|82593.1|82645.5|82595.5|82643.1|82593.1|15
1623092830000|2021-06-07 19:07:10|82643.2|82593.2|82641.5|82591.5|82643.2|82593.2|82641.1|82591.1|19
1623092840000|2021-06-07 19:07:20|82642|82592|82642.6|82592.6|82642.7|82592.7|82641.6|82591.6|14
1623092850000|2021-06-07 19:07:30|82642.4|82592.4|82641.7|82591.7|82642.5|82592.5|82641.5|82591.5|17
1623092860000|2021-06-07 19:07:40|82641.8|82591.8|82641.9|82591.9|82642.3|82592.3|82641.3|82591.3|14
1623092870000|2021-06-07 19:07:50|82640.9|82590.9|82643|82593|82643.1|82593.1|82640.9|82590.9|14
1623092880000|2021-06-07 19:08:00|82642.8|82592.8|82641.8|82591.8|82643.6|82593.6|82641.8|82591.8|15
1623092890000|2021-06-07 19:08:10|82642.6|82592.6|82642.2|82592.2|82642.6|82592.6|82642.2|82592.2|5
1623092900000|2021-06-07 19:08:20|82642.5|82592.5|82643|82593|82643|82593|82642.5|82592.5|3
1623092910000|2021-06-07 19:08:30|82641.9|82591.9|82645|82595|82645.9|82608.3|82628.8|82591.9|20
1623092920000|2021-06-07 19:08:40|82644.8|82594.8|82634|82609|82647.3|82609.1|82632.5|82594.8|12
1623092930000|2021-06-07 19:08:50|82633.2|82608.2|82633.7|82608.7|82634|82609|82633.1|82608.1|19
1623092940000|2021-06-07 19:09:00|82633.6|82608.6|82645.3|82595.3|82646.1|82608.6|82633|82595.3|12
1623092950000|2021-06-07 19:09:10|82644.7|82594.7|82645.8|82595.8|82645.8|82595.8|82644.7|82594.7|7
1623092960000|2021-06-07 19:09:20|82645.7|82595.7|82633.3|82608.3|82647.1|82610.1|82633.3|82595.3|12
1623092970000|2021-06-07 19:09:30|82634.4|82609.4|82633.4|82608.4|82634.4|82609.4|82632.7|82607.7|23
1623092980000|2021-06-07 19:09:40|82633.5|82608.5|82645.1|82595.1|82646.2|82608.5|82632.9|82594.6|16
1623092990000|2021-06-07 19:09:50|82645|82595|82642.1|82592.1|82645.4|82604.4|82629.4|82590|23
1623093000000|2021-06-07 19:10:00|82641.6|82591.6|82640.5|82590.5|82641.6|82591.6|82640.1|82590.1|20
1623093010000|2021-06-07 19:10:10|82640.4|82590.4|82642.1|82592.1|82642.4|82592.4|82640.4|82590.4|18
1623093020000|2021-06-07 19:10:20|82642.3|82592.3|82642.1|82592.1|82642.5|82592.5|82641.7|82591.7|10
1623093030000|2021-06-07 19:10:30|82641.8|82591.8|82627.9|82602.9|82643|82604|82626.8|82591.8|15
1623093040000|2021-06-07 19:10:40|82626.5|82601.5|82629.1|82604.1|82629.6|82604.6|82626.5|82601.5|17
1623093050000|2021-06-07 19:10:50|82628.8|82603.8|82629.5|82604.5|82640.7|82605|82627.2|82590.3|18
1623093060000|2021-06-07 19:11:00|82629|82604|82630.4|82605.4|82630.4|82605.4|82628.8|82603.8|11
1623093070000|2021-06-07 19:11:10|82629.7|82604.7|82630.2|82605.2|82630.4|82605.4|82629.1|82604.1|13
1623093080000|2021-06-07 19:11:20|82629.6|82604.6|82627.4|82602.4|82642.5|82604.7|82627.4|82590.8|22
1623093090000|2021-06-07 19:11:30|82627.2|82602.2|82627.9|82602.9|82629.7|82604.7|82627.2|82602.2|17
1623093100000|2021-06-07 19:11:40|82627.7|82602.7|82628.3|82603.3|82629.7|82604.7|82627.5|82602.5|24
1623093110000|2021-06-07 19:11:50|82628.1|82603.1|82641.9|82591.9|82642.2|82603.8|82628.1|82589|18
1623093120000|2021-06-07 19:12:00|82642.4|82592.4|82639.6|82589.6|82642.4|82592.4|82639.2|82589.2|26
1623093130000|2021-06-07 19:12:10|82628.5|82603.5|82642|82592|82642|82605.6|82627.6|82588.9|14
1623093140000|2021-06-07 19:12:20|82641.9|82591.9|82642.1|82592.1|82642.2|82592.2|82641.8|82591.8|11
1623093150000|2021-06-07 19:12:30|82641.5|82591.5|82640.3|82590.3|82641.5|82591.5|82635.8|82585.8|27
1623093160000|2021-06-07 19:12:40|82639.5|82589.5|82641.1|82591.1|82641.2|82591.2|82638.7|82588.7|18
1623093170000|2021-06-07 19:12:50|82641.2|82591.2|82640.7|82590.7|82641.6|82591.6|82640.7|82590.7|12
1623093180000|2021-06-07 19:13:00|82641.1|82591.1|82639.5|82589.5|82641.1|82591.1|82639.5|82589.5|11
1623093190000|2021-06-07 19:13:10|82640.2|82590.2|82628.4|82603.4|82641.3|82603.4|82627.9|82589.5|13
1623093200000|2021-06-07 19:13:20|82628.6|82603.6|82628.9|82603.9|82628.9|82603.9|82627.7|82602.7|7
1623093210000|2021-06-07 19:13:30|82629|82604|82641.5|82591.5|82641.5|82604|82629|82589.7|19
1623093220000|2021-06-07 19:13:40|82641.3|82591.3|82640.6|82590.6|82641.6|82591.6|82640.5|82590.5|13
1623093230000|2021-06-07 19:13:50|82640.9|82590.9|82641.2|82591.2|82641.6|82591.6|82640.4|82590.4|22
1623093240000|2021-06-07 19:14:00|82640.8|82590.8|82640.4|82590.4|82641|82591|82639.7|82589.7|15
1623093250000|2021-06-07 19:14:10|82640|82590|82640|82590|82641.2|82591.2|82639.7|82589.7|26
1623093260000|2021-06-07 19:14:20|82641|82591|82640.8|82590.8|82641|82591|82639|82589|14
1623093270000|2021-06-07 19:14:30|82640.7|82590.7|82641.6|82591.6|82642.1|82592.1|82639.7|82589.7|26
1623093280000|2021-06-07 19:14:40|82641.2|82591.2|82639.1|82589.1|82641.5|82591.5|82638.4|82588.4|30
1623093290000|2021-06-07 19:14:50|82638.7|82588.7|82638.1|82588.1|82639|82589|82637.6|82587.6|13
1623093300000|2021-06-07 19:15:00|82638.3|82588.3|82638.7|82588.7|82639|82589|82637.8|82587.8|16
1623093310000|2021-06-07 19:15:10|82638.5|82588.5|82638.6|82588.6|82638.8|82588.8|82636.4|82586.4|13
1623093320000|2021-06-07 19:15:20|82637|82587|82636.4|82586.4|82638.4|82588.4|82636.4|82586.4|9
1623093330000|2021-06-07 19:15:30|82636.6|82586.6|82636.4|82586.4|82637.4|82587.4|82636.4|82586.4|7
1623093340000|2021-06-07 19:15:40|82637|82587|82637.7|82587.7|82637.7|82587.7|82636.8|82586.8|4
1623093350000|2021-06-07 19:15:50|82636.9|82586.9|82637.7|82587.7|82638.7|82588.7|82636.9|82586.9|8
1623093360000|2021-06-07 19:16:00|82637.3|82587.3|82624.8|82599.8|82637.3|82600.9|82623.9|82586.9|15
1623093370000|2021-06-07 19:16:10|82625.2|82600.2|82637.6|82587.6|82639|82600.2|82624.4|82587.2|17
1623093380000|2021-06-07 19:16:20|82638|82588|82637.8|82587.8|82638.2|82588.2|82636.8|82586.8|18
1623093390000|2021-06-07 19:16:30|82637.4|82587.4|82638.1|82588.1|82638.1|82588.1|82637.1|82587.1|16
1623093400000|2021-06-07 19:16:40|82638.7|82588.7|82637.4|82587.4|82638.7|82588.7|82637.4|82587.4|9
1623093410000|2021-06-07 19:16:50|82638|82588|82637.5|82587.5|82638|82588|82636.9|82586.9|7
1623093420000|2021-06-07 19:17:00|82637.8|82587.8|82638.1|82588.1|82638.9|82588.9|82637.1|82587.1|12
1623093430000|2021-06-07 19:17:10|82637.6|82587.6|82637.6|82587.6|82638.2|82588.2|82636.9|82586.9|10
1623093440000|2021-06-07 19:17:20|82637.8|82587.8|82637.5|82587.5|82637.8|82587.8|82636.7|82586.7|16
1623093450000|2021-06-07 19:17:30|82637.4|82587.4|82633.8|82583.8|82638.2|82600.3|82625|82583.5|20
1623093460000|2021-06-07 19:17:40|82636.9|82586.9|82625.5|82600.5|82638.7|82601.1|82624.4|82586.9|20
1623093470000|2021-06-07 19:17:50|82625.3|82600.3|82624.3|82599.3|82625.5|82600.5|82624.2|82599.2|23
1623093480000|2021-06-07 19:18:00|82624.1|82599.1|82624|82599|82625.1|82600.1|82623.7|82598.7|13
1623093490000|2021-06-07 19:18:10|82622.9|82597.9|82624.5|82599.5|82625.6|82600.6|82622|82597|11
1623093500000|2021-06-07 19:18:20|82624.6|82599.6|82624.6|82599.6|82625.1|82600.1|82624.2|82599.2|12
1623093510000|2021-06-07 19:18:30|82623.7|82598.7|82624.2|82599.2|82624.9|82599.9|82622.5|82597.5|14
1623093520000|2021-06-07 19:18:40|82624.8|82599.8|82624.6|82599.6|82624.9|82599.9|82624.1|82599.1|9
1623093530000|2021-06-07 19:18:50|82625.6|82600.6|82624.9|82599.9|82625.6|82600.6|82624.8|82599.8|8
1623093540000|2021-06-07 19:19:00|82624.8|82599.8|82634.9|82584.9|82634.9|82600.1|82623.8|82583.7|22
1623093550000|2021-06-07 19:19:10|82633.9|82583.9|82637.7|82587.7|82639.6|82602.1|82621.5|82583.4|36
1623093560000|2021-06-07 19:19:20|82638|82588|82637.7|82587.7|82639.1|82589.1|82637.4|82587.4|18
1623093570000|2021-06-07 19:19:30|82637.6|82587.6|82636.6|82586.6|82638.2|82588.2|82636.1|82586.1|12
1623093580000|2021-06-07 19:19:40|82639.4|82589.4|82639.7|82589.7|82640.9|82590.9|82638.9|82588.9|14
1623093590000|2021-06-07 19:19:50|82640.1|82590.1|82639.2|82589.2|82640.3|82590.3|82639|82589|19
1623093600000|2021-06-07 19:20:00|82639.6|82589.6|82639.5|82589.5|82640.2|82590.2|82638.5|82588.5|17
1623093610000|2021-06-07 19:20:10|82639.8|82589.8|82639.4|82589.4|82640.6|82590.6|82639|82589|23
1623093620000|2021-06-07 19:20:20|82639.1|82589.1|82639.5|82589.5|82640.1|82590.1|82639|82589|17
1623093630000|2021-06-07 19:20:30|82638.8|82588.8|82639.6|82589.6|82640.6|82590.6|82638.8|82588.8|10
1623093640000|2021-06-07 19:20:40|82638.1|82588.1|82639|82589|82639.6|82589.6|82636.8|82586.8|11
1623093650000|2021-06-07 19:20:50|82638.7|82588.7|82638.8|82588.8|82639.9|82589.9|82638.7|82588.7|4
1623093660000|2021-06-07 19:21:00|82639.8|82589.8|82640.1|82590.1|82640.1|82590.1|82639|82589|13
1623093670000|2021-06-07 19:21:10|82639.6|82589.6|82638.9|82588.9|82640.5|82590.5|82638.7|82588.7|8
1623093680000|2021-06-07 19:21:20|82638.5|82588.5|82638.5|82588.5|82641.6|82591.6|82638.2|82588.2|24
1623093690000|2021-06-07 19:21:30|82639|82589|82640.1|82590.1|82640.7|82590.7|82637.4|82587.4|14
1623093700000|2021-06-07 19:21:40|82639.7|82589.7|82640.4|82590.4|82640.6|82590.6|82639.5|82589.5|11
1623093710000|2021-06-07 19:21:50|82640.3|82590.3|82640.1|82590.1|82640.7|82590.7|82639.8|82589.8|9
1623093720000|2021-06-07 19:22:00|82640.3|82590.3|82638.9|82588.9|82640.6|82590.6|82638.9|82588.9|15
1623093730000|2021-06-07 19:22:10|82639.1|82589.1|82641|82591|82641|82591|82638.1|82588.1|12
1623093740000|2021-06-07 19:22:20|82639.9|82589.9|82640|82590|82640.6|82590.6|82638.7|82588.7|15
1623093750000|2021-06-07 19:22:30|82640.3|82590.3|82637.3|82587.3|82640.3|82590.3|82636.6|82586.6|15
1623093760000|2021-06-07 19:22:40|82636.9|82586.9|82637|82587|82637.4|82587.4|82636.7|82586.7|5
1623093770000|2021-06-07 19:22:50|82636.9|82586.9|82636.4|82586.4|82637.3|82587.3|82635.7|82585.7|20
1623093780000|2021-06-07 19:23:00|82636.8|82586.8|82637.1|82587.1|82637.1|82587.1|82636.1|82586.1|10
1623093790000|2021-06-07 19:23:10|82637|82587|82636.4|82586.4|82637|82587|82635.9|82585.9|14
1623093800000|2021-06-07 19:23:20|82635.9|82585.9|82635.7|82585.7|82636|82586|82635.7|82585.7|4
1623093810000|2021-06-07 19:23:30|82635.5|82585.5|82632.1|82582.1|82636|82586|82632.1|82582.1|30
1623093820000|2021-06-07 19:23:40|82632|82582|82633.1|82583.1|82633.3|82583.3|82631.3|82581.3|12
1623093830000|2021-06-07 19:23:50|82632.6|82582.6|82632.5|82582.5|82632.6|82582.6|82632.4|82582.4|3
1623093840000|2021-06-07 19:24:00|82632.7|82582.7|82631|82581|82633.1|82583.1|82630.4|82580.4|22
1623093850000|2021-06-07 19:24:10|82630.9|82580.9|82631.2|82581.2|82631.3|82581.3|82629.5|82579.5|15
1623093860000|2021-06-07 19:24:20|82631.3|82581.3|82630|82580|82631.3|82581.3|82629.8|82579.8|21
1623093870000|2021-06-07 19:24:30|82629.7|82579.7|82629.6|82579.6|82629.7|82579.7|82628|82578|19
1623093880000|2021-06-07 19:24:40|82629.4|82579.4|82628|82578|82629.9|82579.9|82628|82578|18
1623093890000|2021-06-07 19:24:50|82628.3|82578.3|82628.5|82578.5|82630|82592.4|82617.4|82576.7|25
1623093900000|2021-06-07 19:25:00|82629.1|82579.1|82626.9|82576.9|82629.2|82579.2|82626.9|82576.9|23
1623093910000|2021-06-07 19:25:10|82626.8|82576.8|82627.2|82577.2|82627.6|82577.6|82626.7|82576.7|19
1623093920000|2021-06-07 19:25:20|82627.3|82577.3|82628.4|82578.4|82628.4|82578.4|82627.3|82577.3|12
1623093930000|2021-06-07 19:25:30|82628|82578|82628.2|82578.2|82629|82579|82628|82578|6
1623093940000|2021-06-07 19:25:40|82629|82579|82623.9|82573.9|82629.1|82579.1|82623|82573|27
1623093950000|2021-06-07 19:25:50|82624.3|82574.3|82624.2|82574.2|82625.8|82575.8|82623.7|82573.7|28
1623093960000|2021-06-07 19:26:00|82624.4|82574.4|82623.7|82573.7|82625.8|82575.8|82623.7|82573.7|24
1623093970000|2021-06-07 19:26:10|82623|82573|82622.9|82572.9|82626.2|82576.2|82622.9|82572.9|15
1623093980000|2021-06-07 19:26:20|82623.4|82573.4|82624.7|82574.7|82625.3|82575.3|82622.6|82572.6|16
1623093990000|2021-06-07 19:26:30|82624.4|82574.4|82625.3|82575.3|82625.5|82575.5|82624.4|82574.4|18
1623094000000|2021-06-07 19:26:40|82625.2|82575.2|82624.7|82574.7|82626.4|82576.4|82622|82572|27
1623094010000|2021-06-07 19:26:50|82624.5|82574.5|82627.2|82577.2|82627.2|82577.2|82624.5|82574.5|17
1623094020000|2021-06-07 19:27:00|82627|82577|82625.8|82575.8|82627.5|82577.5|82625.4|82575.4|20
1623094030000|2021-06-07 19:27:10|82625.7|82575.7|82626.3|82576.3|82626.3|82576.3|82624.2|82574.2|27
1623094040000|2021-06-07 19:27:20|82626|82576|82626.1|82576.1|82626.4|82576.4|82623.5|82573.5|24
1623094050000|2021-06-07 19:27:30|82626.2|82576.2|82625.1|82575.1|82626.2|82576.2|82623.2|82573.2|35
1623094060000|2021-06-07 19:27:40|82625.3|82575.3|82625.3|82575.3|82626.2|82576.2|82624.7|82574.7|20
1623094070000|2021-06-07 19:27:50|82625.1|82575.1|82625.3|82575.3|82626.5|82576.5|82624.5|82574.5|19
1623094080000|2021-06-07 19:28:00|82625.4|82575.4|82626.5|82576.5|82626.7|82576.7|82623.4|82573.4|17
1623094090000|2021-06-07 19:28:10|82626.6|82576.6|82626.1|82576.1|82626.6|82576.6|82624.9|82574.9|9
1623094100000|2021-06-07 19:28:20|82627|82577|82626|82576|82627|82577|82625.4|82575.4|14
1623094110000|2021-06-07 19:28:30|82626.2|82576.2|82627.4|82577.4|82627.4|82577.4|82626.2|82576.2|16
1623094120000|2021-06-07 19:28:40|82626.1|82576.1|82624.4|82574.4|82626.5|82576.5|82621.7|82571.7|15
1623094130000|2021-06-07 19:28:50|82625.2|82575.2|82622.8|82572.8|82625.4|82575.4|82622|82572|13
1623094140000|2021-06-07 19:29:00|82623.7|82573.7|82623.3|82573.3|82623.7|82573.7|82622.8|82572.8|12
1623094150000|2021-06-07 19:29:10|82623.1|82573.1|82623.2|82573.2|82624.5|82574.5|82622.6|82572.6|24
1623094160000|2021-06-07 19:29:20|82620.3|82570.3|82622.7|82572.7|82622.8|82572.8|82620.3|82570.3|13
1623094170000|2021-06-07 19:29:30|82622.5|82572.5|82624.7|82574.7|82625.2|82575.2|82621.9|82571.9|32
1623094180000|2021-06-07 19:29:40|82623.6|82573.6|82620.7|82570.7|82624.9|82574.9|82619.4|82569.4|35
1623094190000|2021-06-07 19:29:50|82620|82570|82606.8|82581.8|82621.2|82584|82606.8|82569.3|28
1623094200000|2021-06-07 19:30:00|82607.1|82582.1|82607.7|82582.7|82608.4|82583.4|82606.3|82581.3|24
1623094210000|2021-06-07 19:30:10|82607.2|82582.2|82620.1|82570.1|82621.4|82582.6|82607|82570|16
1623094220000|2021-06-07 19:30:20|82620.2|82570.2|82607.6|82582.6|82621|82583.2|82607.6|82568.2|16
1623094230000|2021-06-07 19:30:30|82607.3|82582.3|82617|82567|82618.8|82583.6|82606.5|82567|19
1623094240000|2021-06-07 19:30:40|82617.3|82567.3|82617.7|82567.7|82618.3|82568.3|82616.5|82566.5|14
1623094250000|2021-06-07 19:30:50|82618.2|82568.2|82617.7|82567.7|82619.5|82581.1|82604.9|82566.2|24
1623094260000|2021-06-07 19:31:00|82618.3|82568.3|82617.6|82567.6|82619.8|82569.8|82616.9|82566.9|9
1623094270000|2021-06-07 19:31:10|82617|82567|82605|82580|82618.6|82582|82604.8|82567|15
1623094280000|2021-06-07 19:31:20|82604.4|82579.4|82602.7|82577.7|82605.7|82580.7|82602.7|82577.7|10
1623094290000|2021-06-07 19:31:30|82602.8|82577.8|82603.1|82578.1|82603.9|82578.9|82602.8|82577.8|8
1623094300000|2021-06-07 19:31:40|82602.8|82577.8|82603.8|82578.8|82603.9|82578.9|82602.8|82577.8|10
1623094310000|2021-06-07 19:31:50|82604.6|82579.6|82615.5|82565.5|82617.7|82579.6|82604.6|82564|17
1623094320000|2021-06-07 19:32:00|82616.8|82566.8|82606.8|82581.8|82616.8|82582|82606.6|82566.1|13
1623094330000|2021-06-07 19:32:10|82605.3|82580.3|82605.4|82580.4|82606.1|82581.1|82605.1|82580.1|6
1623094340000|2021-06-07 19:32:20|82605.5|82580.5|82617.6|82567.6|82617.6|82581.5|82603.7|82567.6|14
1623094350000|2021-06-07 19:32:30|82617.5|82567.5|82612.7|82562.7|82618.9|82568.9|82612.2|82562.2|23
1623094360000|2021-06-07 19:32:40|82612.6|82562.6|82612.6|82562.6|82614.8|82564.8|82612|82562|33
1623094370000|2021-06-07 19:32:50|82612.4|82562.4|82613.4|82563.4|82614.7|82564.7|82612|82562|21
1623094380000|2021-06-07 19:33:00|82613|82563|82612.7|82562.7|82613.3|82563.3|82612.1|82562.1|24
1623094390000|2021-06-07 19:33:10|82613.1|82563.1|82613.4|82563.4|82614.5|82564.5|82612.9|82562.9|25
1623094400000|2021-06-07 19:33:20|82613.3|82563.3|82611.5|82561.5|82614.1|82564.1|82611.5|82561.5|13
1623094410000|2021-06-07 19:33:30|82611.3|82561.3|82615.5|82565.5|82615.5|82565.5|82610.1|82560.1|28
1623094420000|2021-06-07 19:33:40|82615.2|82565.2|82616.4|82566.4|82616.4|82566.4|82615.1|82565.1|26
1623094430000|2021-06-07 19:33:50|82616.3|82566.3|82610.4|82560.4|82616.5|82566.5|82608.9|82558.9|58
1623094440000|2021-06-07 19:34:00|82610.2|82560.2|82609.4|82559.4|82610.8|82560.8|82609.2|82559.2|59
1623094450000|2021-06-07 19:34:10|82610.5|82560.5|82609.4|82559.4|82610.9|82560.9|82609.1|82559.1|56
1623094460000|2021-06-07 19:34:20|82609.2|82559.2|82609.6|82559.6|82612|82562|82607.9|82557.9|63
1623094470000|2021-06-07 19:34:30|82609.8|82559.8|82607.7|82557.7|82609.8|82559.8|82605.7|82555.7|54
1623094480000|2021-06-07 19:34:40|82608|82558|82606.4|82556.4|82609.4|82559.4|82606.2|82556.2|50
1623094490000|2021-06-07 19:34:50|82606.8|82556.8|82608.3|82558.3|82610.2|82560.2|82606.4|82556.4|52
1623094500000|2021-06-07 19:35:00|82608.4|82558.4|82609|82559|82609.4|82559.4|82606.6|82556.6|34
1623094510000|2021-06-07 19:35:10|82609.1|82559.1|82608.7|82558.7|82609.6|82559.6|82606.1|82556.1|43
1623094520000|2021-06-07 19:35:20|82608.6|82558.6|82611.7|82561.7|82612.5|82562.5|82607.4|82557.4|51
1623094530000|2021-06-07 19:35:30|82611.4|82561.4|82607.7|82557.7|82611.6|82561.6|82607.6|82557.6|39
1623094540000|2021-06-07 19:35:40|82607.9|82557.9|82606.3|82556.3|82608.1|82558.1|82606.3|82556.3|20
1623094550000|2021-06-07 19:35:50|82606.4|82556.4|82612.7|82562.7|82613.2|82563.2|82605.5|82555.5|62
1623094560000|2021-06-07 19:36:00|82613.8|82563.8|82611.4|82561.4|82617.9|82581.2|82606.2|82559.6|54
1623094570000|2021-06-07 19:36:10|82610.7|82560.7|82604.4|82554.4|82613.4|82563.4|82604.4|82554.4|48
1623094580000|2021-06-07 19:36:20|82604.7|82554.7|82605.2|82555.2|82608.7|82558.7|82604.6|82554.6|32
1623094590000|2021-06-07 19:36:30|82592.3|82567.3|82601.6|82551.6|82603.8|82567.5|82586.9|82550.3|61
1623094600000|2021-06-07 19:36:40|82601.8|82551.8|82604.1|82554.1|82604.6|82554.6|82601.2|82551.2|48
1623094610000|2021-06-07 19:36:50|82604|82554|82605.1|82555.1|82607.6|82557.6|82603.3|82553.3|50
1623094620000|2021-06-07 19:37:00|82605.6|82555.6|82604.6|82554.6|82605.8|82567.4|82592.4|82552.8|61
1623094630000|2021-06-07 19:37:10|82603.2|82553.2|82605.4|82555.4|82605.6|82555.6|82602.6|82552.6|40
1623094640000|2021-06-07 19:37:20|82605.1|82555.1|82591.4|82566.4|82605.5|82567.3|82590.6|82554.3|20
1623094650000|2021-06-07 19:37:30|82591.5|82566.5|82592.2|82567.2|82593.9|82568.9|82591.1|82566.1|30
1623094660000|2021-06-07 19:37:40|82591.2|82566.2|82605.1|82555.1|82607|82568.7|82591.1|82553.7|44
1623094670000|2021-06-07 19:37:50|82606.6|82556.6|82606.1|82556.1|82607|82569.5|82591.9|82554|47
1623094680000|2021-06-07 19:38:00|82605.2|82555.2|82605.6|82555.6|82607.1|82557.1|82604.4|82554.4|33
1623094690000|2021-06-07 19:38:10|82605.5|82555.5|82605.3|82555.3|82606.1|82556.1|82604.9|82554.9|17
1623094700000|2021-06-07 19:38:20|82605.6|82555.6|82605.4|82555.4|82606.1|82556.1|82604.7|82554.7|17
1623094710000|2021-06-07 19:38:30|82607.4|82557.4|82607.8|82557.8|82609.8|82567.3|82592.3|82555.7|57
1623094720000|2021-06-07 19:38:40|82607.5|82557.5|82607.8|82557.8|82610|82560|82606.9|82556.9|53
1623094730000|2021-06-07 19:38:50|82607.3|82557.3|82607.9|82557.9|82608.9|82558.9|82606.9|82556.9|35
1623094740000|2021-06-07 19:39:00|82608.3|82558.3|82608.4|82558.4|82610.7|82560.7|82608.1|82558.1|39
1623094750000|2021-06-07 19:39:10|82608.6|82558.6|82608.6|82558.6|82609.5|82559.5|82606.5|82556.5|30
1623094760000|2021-06-07 19:39:20|82608.7|82558.7|82597.6|82572.6|82611.1|82572.6|82597.6|82556.4|37
1623094770000|2021-06-07 19:39:30|82596.2|82571.2|82595.7|82570.7|82598.6|82573.6|82595.4|82570.4|45
1623094780000|2021-06-07 19:39:40|82595.8|82570.8|82596.2|82571.2|82598|82573|82595.3|82570.3|20
1623094790000|2021-06-07 19:39:50|82596.5|82571.5|82594.8|82569.8|82596.6|82571.6|82594.1|82569.1|31
1623094800000|2021-06-07 19:40:00|82594.6|82569.6|82594.7|82569.7|82596.1|82571.1|82594.2|82569.2|30
1623094810000|2021-06-07 19:40:10|82595.1|82570.1|82595|82570|82596|82571|82595|82570|29
1623094820000|2021-06-07 19:40:20|82595.2|82570.2|82596|82571|82596.4|82571.4|82594.9|82569.9|35
1623094830000|2021-06-07 19:40:30|82596.1|82571.1|82594.8|82569.8|82596.2|82571.2|82593.6|82568.6|38
1623094840000|2021-06-07 19:40:40|82593.5|82568.5|82604.6|82554.6|82605.3|82569.3|82589.1|82552.8|57
1623094850000|2021-06-07 19:40:50|82604.9|82554.9|82605.1|82555.1|82606.3|82556.3|82604.8|82554.8|42
1623094860000|2021-06-07 19:41:00|82605.5|82555.5|82605.5|82555.5|82606.2|82556.2|82604.9|82554.9|25
1623094870000|2021-06-07 19:41:10|82605.9|82555.9|82604.8|82554.8|82606.3|82556.3|82604.7|82554.7|17
1623094880000|2021-06-07 19:41:20|82605.2|82555.2|82593.2|82568.2|82607.1|82568.2|82592.8|82554.3|32
1623094890000|2021-06-07 19:41:30|82593.3|82568.3|82592.6|82567.6|82593.5|82568.5|82592.5|82567.5|32
1623094900000|2021-06-07 19:41:40|82593.1|82568.1|82605.2|82555.2|82605.9|82568.5|82591.7|82555.2|36
1623094910000|2021-06-07 19:41:50|82605.3|82555.3|82605|82555|82606|82556|82604.8|82554.8|16
1623094920000|2021-06-07 19:42:00|82604.6|82554.6|82607.4|82557.4|82608.6|82558.6|82604.6|82554.6|30
1623094930000|2021-06-07 19:42:10|82607.1|82557.1|82604.9|82554.9|82607.1|82557.1|82604.4|82554.4|31
1623094940000|2021-06-07 19:42:20|82605.1|82555.1|82603.9|82553.9|82605.1|82555.1|82603.8|82553.8|8
1623094950000|2021-06-07 19:42:30|82603.8|82553.8|82603.4|82553.4|82603.8|82553.8|82602.9|82552.9|11
1623094960000|2021-06-07 19:42:40|82603.5|82553.5|82607.1|82557.1|82607.8|82557.8|82603.3|82553.3|39
1623094970000|2021-06-07 19:42:50|82607.2|82557.2|82604.3|82554.3|82607.5|82557.5|82604.3|82554.3|28
1623094980000|2021-06-07 19:43:00|82604.9|82554.9|82608|82558|82608.1|82558.1|82604.9|82554.9|39
1623094990000|2021-06-07 19:43:10|82607.8|82557.8|82606.9|82556.9|82608.4|82558.4|82606.2|82556.2|29
1623095000000|2021-06-07 19:43:20|82607.4|82557.4|82607.3|82557.3|82607.8|82557.8|82606.8|82556.8|28
1623095010000|2021-06-07 19:43:30|82607.4|82557.4|82606|82556|82608.2|82558.2|82606|82556|31
1623095020000|2021-06-07 19:43:40|82606.4|82556.4|82607.2|82557.2|82608.2|82558.2|82606.3|82556.3|31
1623095030000|2021-06-07 19:43:50|82607|82557|82606.7|82556.7|82607.8|82557.8|82606.1|82556.1|28
1623095040000|2021-06-07 19:44:00|82606.8|82556.8|82608.9|82558.9|82609.7|82559.7|82606.4|82556.4|19
1623095050000|2021-06-07 19:44:10|82608.5|82558.5|82614.6|82564.6|82616.1|82566.1|82608.5|82558.5|40
1623095060000|2021-06-07 19:44:20|82615.2|82565.2|82615.8|82565.8|82616.8|82566.8|82612.7|82562.7|37
1623095070000|2021-06-07 19:44:30|82616|82566|82617.2|82567.2|82617.3|82567.3|82616|82566|23
1623095080000|2021-06-07 19:44:40|82616.5|82566.5|82616.8|82566.8|82618.5|82568.5|82616.5|82566.5|27
1623095090000|2021-06-07 19:44:50|82616.2|82566.2|82597|82572|82616.9|82580.1|82597|82560.2|33
1623095100000|2021-06-07 19:45:00|82598.1|82573.1|82611.5|82561.5|82611.9|82575.9|82596.9|82560.4|41
1623095110000|2021-06-07 19:45:10|82611.4|82561.4|82610.8|82560.8|82611.9|82561.9|82609.8|82559.8|23
1623095120000|2021-06-07 19:45:20|82610.3|82560.3|82594.5|82569.5|82610.4|82571|82594.2|82557.1|29
1623095130000|2021-06-07 19:45:30|82594.4|82569.4|82608.4|82558.4|82608.8|82569.5|82594.4|82557.2|12
1623095140000|2021-06-07 19:45:40|82608.2|82558.2|82611.2|82561.2|82611.2|82561.2|82606.1|82556.1|29
1623095150000|2021-06-07 19:45:50|82610|82560|82605.6|82555.6|82610.3|82560.3|82605.4|82555.4|42
1623095160000|2021-06-07 19:46:00|82607.7|82557.7|82606.8|82556.8|82610.8|82560.8|82606.1|82556.1|31
1623095170000|2021-06-07 19:46:10|82606|82556|82605.9|82555.9|82606.3|82556.3|82605.2|82555.2|28
1623095180000|2021-06-07 19:46:20|82605.7|82555.7|82605.6|82555.6|82606|82556|82605.1|82555.1|16
1623095190000|2021-06-07 19:46:30|82605.9|82555.9|82606.2|82556.2|82608.3|82558.3|82604.1|82554.1|34
1623095200000|2021-06-07 19:46:40|82607.9|82557.9|82607.8|82557.8|82608.7|82558.7|82605|82555|29
1623095210000|2021-06-07 19:46:50|82608|82558|82593.3|82568.3|82608|82571.8|82590.4|82555.4|45
1623095220000|2021-06-07 19:47:00|82592.9|82567.9|82594.7|82569.7|82595.4|82570.4|82592.9|82567.9|28
1623095230000|2021-06-07 19:47:10|82594.8|82569.8|82593.1|82568.1|82594.8|82569.8|82588.1|82563.1|43
1623095240000|2021-06-07 19:47:20|82589|82564|82588.6|82563.6|82592.7|82567.7|82587.8|82562.8|45
1623095250000|2021-06-07 19:47:30|82588.1|82563.1|82588.3|82563.3|82591.9|82566.9|82587.6|82562.6|28
1623095260000|2021-06-07 19:47:40|82588|82563|82587.8|82562.8|82588.5|82563.5|82587.8|82562.8|13
1623095270000|2021-06-07 19:47:50|82588.1|82563.1|82589|82564|82589.1|82564.1|82587.8|82562.8|15
1623095280000|2021-06-07 19:48:00|82588.1|82563.1|82588.1|82563.1|82591.9|82566.9|82587.4|82562.4|27
1623095290000|2021-06-07 19:48:10|82588|82563|82588|82563|82588.3|82563.3|82587.4|82562.4|20
1623095300000|2021-06-07 19:48:20|82588.2|82563.2|82589.1|82564.1|82589.4|82564.4|82587.6|82562.6|22
1623095310000|2021-06-07 19:48:30|82589.4|82564.4|82589.7|82564.7|82596|82571|82588.5|82563.5|45
1623095320000|2021-06-07 19:48:40|82594.9|82569.9|82590.2|82565.2|82595.9|82570.9|82589.5|82564.5|32
1623095330000|2021-06-07 19:48:50|82590.3|82565.3|82601|82551|82602.1|82565.4|82589.4|82551|24
1623095340000|2021-06-07 19:49:00|82601.2|82551.2|82594.3|82569.3|82606|82570.5|82591.8|82551.2|42
1623095350000|2021-06-07 19:49:10|82594.2|82569.2|82594.2|82569.2|82594.7|82569.7|82591.4|82566.4|21
1623095360000|2021-06-07 19:49:20|82594.4|82569.4|82594.3|82569.3|82595.1|82570.1|82593.8|82568.8|26
1623095370000|2021-06-07 19:49:30|82594.1|82569.1|82594.3|82569.3|82594.8|82569.8|82593.5|82568.5|15
1623095380000|2021-06-07 19:49:40|82593.8|82568.8|82593.5|82568.5|82594.7|82569.7|82593.1|82568.1|14
1623095390000|2021-06-07 19:49:50|82593|82568|82595.6|82570.6|82607.7|82571.5|82590.6|82554.6|24
1623095400000|2021-06-07 19:50:00|82594.7|82569.7|82593.5|82568.5|82595.5|82570.5|82591.5|82566.5|46
1623095410000|2021-06-07 19:50:10|82595.4|82570.4|82594.4|82569.4|82595.9|82570.9|82593.4|82568.4|31
1623095420000|2021-06-07 19:50:20|82594.5|82569.5|82595.7|82570.7|82595.7|82570.7|82593.5|82568.5|12
1623095430000|2021-06-07 19:50:30|82595.2|82570.2|82593.6|82568.6|82596.3|82571.3|82593|82568|38
1623095440000|2021-06-07 19:50:40|82593.1|82568.1|82593.1|82568.1|82595.8|82570.8|82593.1|82568.1|26
1623095450000|2021-06-07 19:50:50|82593.5|82568.5|82592.1|82567.1|82593.9|82568.9|82592.1|82567.1|15
1623095460000|2021-06-07 19:51:00|82592.6|82567.6|82593.4|82568.4|82594.2|82569.2|82592.1|82567.1|16
1623095470000|2021-06-07 19:51:10|82593.8|82568.8|82592.2|82567.2|82593.8|82568.8|82591.8|82566.8|11
1623095480000|2021-06-07 19:51:20|82592.6|82567.6|82591.9|82566.9|82592.8|82567.8|82591.6|82566.6|17
1623095490000|2021-06-07 19:51:30|82593.3|82568.3|82596|82571|82596.7|82571.7|82591.3|82566.3|19
1623095500000|2021-06-07 19:51:40|82594|82569|82593.8|82568.8|82595|82570|82593.3|82568.3|11
1623095510000|2021-06-07 19:51:50|82593.2|82568.2|82596|82571|82597.6|82572.6|82593.1|82568.1|11
1623095520000|2021-06-07 19:52:00|82594.9|82569.9|82597|82572|82598.7|82573.7|82593.9|82568.9|55
1623095530000|2021-06-07 19:52:10|82597.5|82572.5|82596.4|82571.4|82597.7|82572.7|82595.2|82570.2|30
1623095540000|2021-06-07 19:52:20|82596.3|82571.3|82596.4|82571.4|82598.9|82573.9|82596.3|82571.3|29
1623095550000|2021-06-07 19:52:30|82597.4|82572.4|82597.1|82572.1|82597.4|82572.4|82595.6|82570.6|16
1623095560000|2021-06-07 19:52:40|82597.2|82572.2|82595.2|82570.2|82597.2|82572.2|82595|82570|37
1623095570000|2021-06-07 19:52:50|82595.1|82570.1|82595.2|82570.2|82596.3|82571.3|82594.6|82569.6|21
1623095580000|2021-06-07 19:53:00|82595|82570|82594.4|82569.4|82595|82570|82594|82569|17
1623095590000|2021-06-07 19:53:10|82594.3|82569.3|82603.9|82553.9|82607.5|82570.6|82591.6|82552.4|48
1623095600000|2021-06-07 19:53:20|82604.1|82554.1|82604.1|82554.1|82604.6|82554.6|82602.7|82552.7|30
1623095610000|2021-06-07 19:53:30|82603.8|82553.8|82591.9|82566.9|82603.8|82567.3|82589.6|82553.8|25
1623095620000|2021-06-07 19:53:40|82592.1|82567.1|82601.5|82551.5|82605.1|82567.7|82590|82551.5|35
1623095630000|2021-06-07 19:53:50|82602.3|82552.3|82603.5|82553.5|82604.5|82554.5|82601.7|82551.7|16
1623095640000|2021-06-07 19:54:00|82604|82554|82604.6|82554.6|82604.7|82554.7|82603.4|82553.4|19
1623095650000|2021-06-07 19:54:10|82604.7|82554.7|82605|82555|82605|82555|82603.6|82553.6|19
1623095660000|2021-06-07 19:54:20|82606.2|82556.2|82606.1|82556.1|82606.7|82556.7|82605.2|82555.2|23
1623095670000|2021-06-07 19:54:30|82606|82556|82604.4|82554.4|82606|82568|82591.4|82553.1|25
1623095680000|2021-06-07 19:54:40|82606.4|82556.4|82601.5|82551.5|82606.4|82556.4|82600.4|82550.4|50
1623095690000|2021-06-07 19:54:50|82601.6|82551.6|82589.5|82564.5|82604.3|82564.5|82589.1|82550.7|48
1623095700000|2021-06-07 19:55:00|82589.1|82564.1|82588.9|82563.9|82589.5|82564.5|82588.4|82563.4|21
1623095710000|2021-06-07 19:55:10|82588.6|82563.6|82604|82554|82604.6|82564.1|82588.5|82550.9|23
1623095720000|2021-06-07 19:55:20|82603.8|82553.8|82604|82554|82604.4|82566.5|82591.2|82553.4|28
1623095730000|2021-06-07 19:55:30|82603.8|82553.8|82602.7|82552.7|82603.9|82567.5|82589.9|82552.4|42
1623095740000|2021-06-07 19:55:40|82602.5|82552.5|82589.7|82564.7|82603.1|82565.8|82587.1|82552.5|32
1623095750000|2021-06-07 19:55:50|82589.6|82564.6|82589.6|82564.6|82590.2|82565.2|82588.4|82563.4|20
1623095760000|2021-06-07 19:56:00|82589.4|82564.4|82589.9|82564.9|82590|82565|82589.4|82564.4|11
1623095770000|2021-06-07 19:56:10|82589.8|82564.8|82589.9|82564.9|82590.5|82565.5|82589.6|82564.6|14
1623095780000|2021-06-07 19:56:20|82588.7|82563.7|82588.4|82563.4|82601.5|82564.8|82587.8|82550.6|33
1623095790000|2021-06-07 19:56:30|82588.1|82563.1|82585.9|82560.9|82588.6|82563.6|82585.4|82560.4|20
1623095800000|2021-06-07 19:56:40|82587.2|82562.2|82586.9|82561.9|82587.2|82562.2|82585.2|82560.2|23
1623095810000|2021-06-07 19:56:50|82587|82562|82584.8|82559.8|82588.1|82563.1|82584.1|82559.1|39
1623095820000|2021-06-07 19:57:00|82584.4|82559.4|82596|82546|82597.4|82559.4|82584.4|82546|24
1623095830000|2021-06-07 19:57:10|82596.4|82546.4|82596.2|82546.2|82596.7|82546.7|82595.8|82545.8|17
1623095840000|2021-06-07 19:57:20|82596.3|82546.3|82596.1|82546.1|82596.4|82546.4|82595.8|82545.8|14
1623095850000|2021-06-07 19:57:30|82596.9|82546.9|82583.7|82558.7|82596.9|82563.6|82582.8|82546.7|33
1623095860000|2021-06-07 19:57:40|82585.5|82560.5|82587.9|82562.9|82603.4|82563.7|82585.5|82548.8|40
1623095870000|2021-06-07 19:57:50|82588|82563|82587.8|82562.8|82599.9|82563.3|82585.3|82548.1|26
1623095880000|2021-06-07 19:58:00|82588.1|82563.1|82587.4|82562.4|82588.1|82563.1|82585.7|82560.7|29
1623095890000|2021-06-07 19:58:10|82587.5|82562.5|82588.4|82563.4|82592.3|82567.3|82584.6|82559.6|40
1623095900000|2021-06-07 19:58:20|82587.5|82562.5|82588.5|82563.5|82588.8|82563.8|82586.9|82561.9|28
1623095910000|2021-06-07 19:58:30|82588.2|82563.2|82588.9|82563.9|82589.4|82564.4|82587.2|82562.2|28
1623095920000|2021-06-07 19:58:40|82588.8|82563.8|82593.4|82568.4|82593.6|82568.6|82588.8|82563.8|33
1623095930000|2021-06-07 19:58:50|82593.5|82568.5|82592|82567|82595.4|82570.4|82591.5|82566.5|24
1623095940000|2021-06-07 19:59:00|82591.9|82566.9|82593.4|82568.4|82594.5|82569.5|82591.9|82566.9|23
1623095950000|2021-06-07 19:59:10|82593.2|82568.2|82589.9|82564.9|82593.8|82568.8|82589.3|82564.3|23
1623095960000|2021-06-07 19:59:20|82589.6|82564.6|82618.5|82568.5|82624|82579.2|82589.6|82561.5|54
1623095970000|2021-06-07 19:59:30|82617.5|82567.5|82618.8|82568.8|82625.2|82575.2|82616.6|82566.6|57
1623095980000|2021-06-07 19:59:40|82618.6|82568.6|82629.6|82579.6|82638|82588|82618.1|82568.1|71
1623095990000|2021-06-07 19:59:50|82628.4|82578.4|82626.1|82576.1|82631.6|82581.6|82624|82574|65
1623096000000|2021-06-07 20:00:00|82626.9|82576.9|82641.3|82591.3|82641.3|82591.3|82626|82576|74
1623096010000|2021-06-07 20:00:10|82642|82592|82656.7|82606.7|82656.8|82606.8|82636.8|82586.8|74
1623096020000|2021-06-07 20:00:20|82652.7|82602.7|82647|82597|82655.6|82605.6|82647|82597|69
1623096030000|2021-06-07 20:00:30|82647.5|82597.5|82647.3|82597.3|82654|82611.7|82635.4|82593.5|62
1623096040000|2021-06-07 20:00:40|82647.5|82597.5|82649.3|82599.3|82654.5|82604.5|82646.5|82596.5|65
1623096050000|2021-06-07 20:00:50|82649.4|82599.4|82650.2|82600.2|82655.7|82605.7|82649.1|82599.1|53
1623096060000|2021-06-07 20:01:00|82651.1|82601.1|82648.6|82598.6|82659|82609|82648.4|82598.4|50
1623096070000|2021-06-07 20:01:10|82647|82597|82648.7|82598.7|82648.7|82598.7|82645.3|82595.3|33
1623096080000|2021-06-07 20:01:20|82653.1|82603.1|82650.1|82600.1|82660.5|82617.9|82641.5|82599.8|64
1623096090000|2021-06-07 20:01:30|82653.7|82603.7|82649.1|82599.1|82653.7|82603.7|82649.1|82599.1|34
1623096100000|2021-06-07 20:01:40|82648.3|82598.3|82652.2|82602.2|82658.2|82624.8|82643|82597.7|65
1623096110000|2021-06-07 20:01:50|82650|82600|82656.5|82606.5|82657.6|82616.4|82640.7|82599.9|63
1623096120000|2021-06-07 20:02:00|82656|82606|82656.5|82606.5|82657.5|82607.5|82653.1|82603.1|46
1623096130000|2021-06-07 20:02:10|82656.4|82606.4|82657.6|82607.6|82661|82625.4|82646.5|82604.4|49
1623096140000|2021-06-07 20:02:20|82656.8|82606.8|82664.1|82614.1|82664.1|82614.1|82656.8|82606.8|52
1623096150000|2021-06-07 20:02:30|82662.5|82612.5|82662.8|82612.8|82663.4|82613.4|82659.1|82609.1|55
1623096160000|2021-06-07 20:02:40|82662.5|82612.5|82668|82618|82668.6|82618.6|82660.9|82610.9|29
1623096170000|2021-06-07 20:02:50|82655|82630|82670.5|82620.5|82670.9|82632.6|82655|82614.4|67
1623096180000|2021-06-07 20:03:00|82669.7|82619.7|82668|82618|82670.5|82620.5|82667.1|82617.1|29
1623096190000|2021-06-07 20:03:10|82667.3|82617.3|82660.7|82610.7|82667.5|82617.5|82659.8|82609.8|31
1623096200000|2021-06-07 20:03:20|82660.2|82610.2|82658.7|82608.7|82661.8|82611.8|82656.1|82606.1|59
1623096210000|2021-06-07 20:03:30|82657.4|82607.4|82654.8|82604.8|82659.4|82609.4|82654.1|82604.1|56
1623096220000|2021-06-07 20:03:40|82655.2|82605.2|82654.1|82604.1|82655.2|82605.2|82652.1|82602.1|55
1623096230000|2021-06-07 20:03:50|82653.7|82603.7|82655|82605|82656.6|82606.6|82651.2|82601.2|47
1623096240000|2021-06-07 20:04:00|82655.6|82605.6|82654.8|82604.8|82658.2|82608.2|82654.4|82604.4|60
1623096250000|2021-06-07 20:04:10|82655.3|82605.3|82656.4|82606.4|82656.8|82606.8|82654.3|82604.3|37
1623096260000|2021-06-07 20:04:20|82654.3|82604.3|82654.3|82604.3|82658.1|82608.1|82653.8|82603.8|48
1623096270000|2021-06-07 20:04:30|82656.5|82606.5|82656.4|82606.4|82656.6|82606.6|82652.6|82602.6|51
1623096280000|2021-06-07 20:04:40|82656.7|82606.7|82655.2|82605.2|82659.1|82609.1|82654.5|82604.5|31
1623096290000|2021-06-07 20:04:50|82654.4|82604.4|82658.9|82608.9|82660.6|82610.6|82654.4|82604.4|36
1623096300000|2021-06-07 20:05:00|82659|82609|82653.3|82603.3|82660.8|82610.8|82652.5|82602.5|38
1623096310000|2021-06-07 20:05:10|82653.4|82603.4|82653|82603|82660.5|82610.5|82653|82603|56
1623096320000|2021-06-07 20:05:20|82653.2|82603.2|82652.9|82602.9|82654.1|82604.1|82651.6|82601.6|46
1623096330000|2021-06-07 20:05:30|82652.8|82602.8|82652|82602|82653.9|82603.9|82651.5|82601.5|43
1623096340000|2021-06-07 20:05:40|82652.3|82602.3|82652.1|82602.1|82652.7|82602.7|82650.4|82600.4|39
1623096350000|2021-06-07 20:05:50|82652.2|82602.2|82654.9|82604.9|82655|82605|82649.2|82599.2|60
1623096360000|2021-06-07 20:06:00|82655|82605|82654|82604|82656.3|82606.3|82650.6|82600.6|47
1623096370000|2021-06-07 20:06:10|82654.5|82604.5|82650.9|82600.9|82655.2|82605.2|82649.9|82599.9|49
1623096380000|2021-06-07 20:06:20|82651.2|82601.2|82650.9|82600.9|82653.5|82603.5|82650.3|82600.3|40
1623096390000|2021-06-07 20:06:30|82650.8|82600.8|82651.4|82601.4|82656.1|82606.1|82650.8|82600.8|54
1623096400000|2021-06-07 20:06:40|82651.8|82601.8|82654.7|82604.7|82655.6|82605.6|82651.2|82601.2|48
1623096410000|2021-06-07 20:06:50|82653.8|82603.8|82655|82605|82655.9|82605.9|82651.4|82601.4|55
1623096420000|2021-06-07 20:07:00|82655.4|82605.4|82651.5|82601.5|82655.4|82605.4|82649.3|82599.3|49
1623096430000|2021-06-07 20:07:10|82649.3|82599.3|82651.9|82601.9|82652.3|82602.3|82649.3|82599.3|43
1623096440000|2021-06-07 20:07:20|82652|82602|82650|82600|82652.5|82602.5|82649.7|82599.7|31
1623096450000|2021-06-07 20:07:30|82649.7|82599.7|82649|82599|82650.5|82600.5|82648.9|82598.9|33
1623096460000|2021-06-07 20:07:40|82648.8|82598.8|82651|82601|82653.3|82603.3|82648.7|82598.7|54
1623096470000|2021-06-07 20:07:50|82651.3|82601.3|82650.2|82600.2|82652.2|82602.2|82649.1|82599.1|54
1623096480000|2021-06-07 20:08:00|82650|82600|82650.6|82600.6|82650.6|82600.6|82649.4|82599.4|15
1623096490000|2021-06-07 20:08:10|82650.7|82600.7|82650.9|82600.9|82650.9|82600.9|82649|82599|22
1623096500000|2021-06-07 20:08:20|82649.7|82599.7|82650.2|82600.2|82652.8|82602.8|82649.4|82599.4|43
1623096510000|2021-06-07 20:08:30|82650.4|82600.4|82651.1|82601.1|82653.9|82603.9|82649.5|82599.5|57
1623096520000|2021-06-07 20:08:40|82650.9|82600.9|82652|82602|82652.5|82602.5|82650.8|82600.8|53
1623096530000|2021-06-07 20:08:50|82651.5|82601.5|82652.2|82602.2|82652.4|82602.4|82651.5|82601.5|29
1623096540000|2021-06-07 20:09:00|82651.9|82601.9|82651.8|82601.8|82652.5|82602.5|82651.3|82601.3|40
1623096550000|2021-06-07 20:09:10|82651.7|82601.7|82652.4|82602.4|82653.1|82603.1|82649.4|82599.4|56
1623096560000|2021-06-07 20:09:20|82652.6|82602.6|82649.3|82599.3|82652.7|82602.7|82648.1|82598.1|49
1623096570000|2021-06-07 20:09:30|82649.1|82599.1|82648.5|82598.5|82650.2|82600.2|82647.6|82597.6|36
1623096580000|2021-06-07 20:09:40|82648.1|82598.1|82649.5|82599.5|82651.2|82601.2|82647.3|82597.3|49
1623096590000|2021-06-07 20:09:50|82649|82599|82646.3|82596.3|82650.1|82600.1|82645.2|82595.2|39
1623096600000|2021-06-07 20:10:00|82646.4|82596.4|82650.7|82600.7|82652.1|82602.1|82645|82595|54
1623096610000|2021-06-07 20:10:10|82650.8|82600.8|82651|82601|82652.4|82602.4|82650.1|82600.1|47
1623096620000|2021-06-07 20:10:20|82651.2|82601.2|82650.4|82600.4|82651.2|82601.2|82646.7|82596.7|52
1623096630000|2021-06-07 20:10:30|82651.4|82601.4|82650|82600|82652.9|82602.9|82648.8|82598.8|35
1623096640000|2021-06-07 20:10:40|82650.2|82600.2|82648.4|82598.4|82652|82602|82648.3|82598.3|38
1623096650000|2021-06-07 20:10:50|82648.5|82598.5|82646.6|82596.6|82649.2|82599.2|82646.6|82596.6|19
1623096660000|2021-06-07 20:11:00|82646.7|82596.7|82647.5|82597.5|82648.7|82598.7|82645.2|82595.2|29
1623096670000|2021-06-07 20:11:10|82647.8|82597.8|82646.3|82596.3|82648.4|82598.4|82645.6|82595.6|13
1623096680000|2021-06-07 20:11:20|82646.6|82596.6|82645.8|82595.8|82646.8|82596.8|82645.2|82595.2|16
1623096690000|2021-06-07 20:11:30|82645.7|82595.7|82650.6|82600.6|82651.7|82601.7|82645.7|82595.7|17
1623096700000|2021-06-07 20:11:40|82651|82601|82653.3|82603.3|82653.6|82603.6|82651|82601|32
1623096710000|2021-06-07 20:11:50|82653.7|82603.7|82653.4|82603.4|82654.3|82604.3|82652.9|82602.9|28
1623096720000|2021-06-07 20:12:00|82653.3|82603.3|82650.1|82600.1|82653.3|82603.3|82649.7|82599.7|20
1623096730000|2021-06-07 20:12:10|82651.6|82601.6|82651.1|82601.1|82652.1|82602.1|82650.1|82600.1|25
1623096740000|2021-06-07 20:12:20|82650.9|82600.9|82650.4|82600.4|82651.8|82601.8|82650.4|82600.4|20
1623096750000|2021-06-07 20:12:30|82650.8|82600.8|82653|82603|82653.1|82603.1|82649.8|82599.8|31
1623096760000|2021-06-07 20:12:40|82652.3|82602.3|82649.9|82599.9|82653.5|82603.5|82649.9|82599.9|16
1623096770000|2021-06-07 20:12:50|82649.7|82599.7|82652.5|82602.5|82654.4|82604.4|82649.7|82599.7|48
1623096780000|2021-06-07 20:13:00|82652.2|82602.2|82654.3|82604.3|82655.3|82605.3|82652.2|82602.2|58
1623096790000|2021-06-07 20:13:10|82654.5|82604.5|82650.3|82600.3|82654.5|82604.5|82649.3|82599.3|43
1623096800000|2021-06-07 20:13:20|82649.8|82599.8|82650.7|82600.7|82651.2|82601.2|82648.8|82598.8|33
1623096810000|2021-06-07 20:13:30|82651.1|82601.1|82650.9|82600.9|82651.5|82601.5|82650.4|82600.4|22
1623096820000|2021-06-07 20:13:40|82651|82601|82649.5|82599.5|82651.1|82601.1|82649|82599|27
1623096830000|2021-06-07 20:13:50|82649.3|82599.3|82648.7|82598.7|82650.3|82600.3|82645.3|82595.3|36
1623096840000|2021-06-07 20:14:00|82648.9|82598.9|82649|82599|82649|82599|82647.5|82597.5|22
1623096850000|2021-06-07 20:14:10|82649.1|82599.1|82648.1|82598.1|82649.4|82599.4|82647.3|82597.3|33
1623096860000|2021-06-07 20:14:20|82648|82598|82649.9|82599.9|82650|82600|82648|82598|14
1623096870000|2021-06-07 20:14:30|82649.4|82599.4|82650|82600|82650.5|82600.5|82647.4|82597.4|25
1623096880000|2021-06-07 20:14:40|82649.3|82599.3|82645.7|82595.7|82649.6|82599.6|82644.2|82594.2|41
1623096890000|2021-06-07 20:14:50|82644|82594|82644.7|82594.7|82645.3|82595.3|82644|82594|23
1623096900000|2021-06-07 20:15:00|82644.5|82594.5|82645.3|82595.3|82645.8|82595.8|82644.5|82594.5|14
1623096910000|2021-06-07 20:15:10|82645.5|82595.5|82643.4|82593.4|82645.5|82595.5|82642.5|82592.5|19
1623096920000|2021-06-07 20:15:20|82643.5|82593.5|82644.4|82594.4|82644.5|82594.5|82643.2|82593.2|27
1623096930000|2021-06-07 20:15:30|82644.3|82594.3|82644.1|82594.1|82644.6|82594.6|82644|82594|9
1623096940000|2021-06-07 20:15:40|82642.3|82592.3|82641.2|82591.2|82642.3|82592.3|82641.1|82591.1|6
1623096950000|2021-06-07 20:15:50|82640.8|82590.8|82641.8|82591.8|82642.7|82592.7|82640.8|82590.8|8
1623096960000|2021-06-07 20:16:00|82644.8|82594.8|82641.8|82591.8|82645.1|82595.1|82641.8|82591.8|11
1623096970000|2021-06-07 20:16:10|82642|82592|82642.6|82592.6|82644.4|82594.4|82642|82592|18
1623096980000|2021-06-07 20:16:20|82642.5|82592.5|82642.9|82592.9|82642.9|82592.9|82641.8|82591.8|10
1623096990000|2021-06-07 20:16:30|82642.1|82592.1|82643.9|82593.9|82643.9|82593.9|82641.8|82591.8|9
1623097000000|2021-06-07 20:16:40|82643|82593|82643.4|82593.4|82643.4|82593.4|82642.6|82592.6|7
1623097010000|2021-06-07 20:16:50|82643.6|82593.6|82642.2|82592.2|82643.6|82593.6|82640.5|82590.5|11
1623097020000|2021-06-07 20:17:00|82641.9|82591.9|82643.2|82593.2|82643.4|82593.4|82641.9|82591.9|11
1623097030000|2021-06-07 20:17:10|82643.5|82593.5|82641.6|82591.6|82643.6|82593.6|82641.2|82591.2|8
1623097040000|2021-06-07 20:17:20|82641.9|82591.9|82643.1|82593.1|82643.3|82593.3|82641.6|82591.6|12
1623097050000|2021-06-07 20:17:30|82643.2|82593.2|82640.1|82590.1|82643.7|82593.7|82640.1|82590.1|7
1623097060000|2021-06-07 20:17:40|82640|82590|82641|82591|82643|82593|82640|82590|10
1623097070000|2021-06-07 20:17:50|82641.3|82591.3|82642.7|82592.7|82643|82593|82640.5|82590.5|9
1623097080000|2021-06-07 20:18:00|82642.5|82592.5|82641.8|82591.8|82642.9|82592.9|82641.5|82591.5|9
1623097090000|2021-06-07 20:18:10|82641.6|82591.6|82642|82592|82642|82592|82641.5|82591.5|6
1623097100000|2021-06-07 20:18:20|82639.7|82589.7|82641.5|82591.5|82641.6|82591.6|82639.7|82589.7|7
1623097110000|2021-06-07 20:18:30|82642.5|82592.5|82641.3|82591.3|82643|82593|82639.2|82589.2|12
1623097120000|2021-06-07 20:18:40|82642.4|82592.4|82640.1|82590.1|82642.7|82592.7|82640.1|82590.1|14
1623097130000|2021-06-07 20:18:50|82641.4|82591.4|82642.5|82592.5|82643.1|82593.1|82641.4|82591.4|9
1623097140000|2021-06-07 20:19:00|82640.6|82590.6|82640.9|82590.9|82642|82592|82640.6|82590.6|7
1623097150000|2021-06-07 20:19:10|82640.8|82590.8|82640.9|82590.9|82642.9|82592.9|82640.8|82590.8|11
1623097160000|2021-06-07 20:19:20|82641|82591|82645.2|82595.2|82645.4|82595.4|82640.6|82590.6|19
1623097170000|2021-06-07 20:19:30|82646|82596|82644.5|82594.5|82646|82596|82643.8|82593.8|7
1623097180000|2021-06-07 20:19:40|82644.3|82594.3|82646.3|82596.3|82646.3|82596.3|82642.9|82592.9|17
1623097190000|2021-06-07 20:19:50|82646.4|82596.4|82645|82595|82646.4|82596.4|82644.1|82594.1|28
1623097200000|2021-06-07 20:20:00|82644.9|82594.9|82648|82598|82649.3|82599.3|82644.3|82594.3|51
1623097210000|2021-06-07 20:20:10|82647.8|82597.8|82650|82600|82650.6|82600.6|82647.3|82597.3|23
1623097220000|2021-06-07 20:20:20|82648.6|82598.6|82647.5|82597.5|82648.6|82598.6|82647|82597|27
1623097230000|2021-06-07 20:20:30|82647.9|82597.9|82648.6|82598.6|82648.9|82598.9|82647.6|82597.6|30
1623097240000|2021-06-07 20:20:40|82648.7|82598.7|82648.1|82598.1|82649.1|82599.1|82647|82597|12
1623097250000|2021-06-07 20:20:50|82649.3|82599.3|82649|82599|82649.7|82599.7|82646.5|82596.5|12
1623097260000|2021-06-07 20:21:00|82649.5|82599.5|82647.8|82597.8|82649.5|82599.5|82647.8|82597.8|8
1623097270000|2021-06-07 20:21:10|82648.2|82598.2|82647.4|82597.4|82648.6|82598.6|82647.2|82597.2|14
1623097280000|2021-06-07 20:21:20|82647.5|82597.5|82647.9|82597.9|82648.6|82598.6|82646.7|82596.7|30
1623097290000|2021-06-07 20:21:30|82648|82598|82647.4|82597.4|82649|82599|82647.4|82597.4|35
1623097300000|2021-06-07 20:21:40|82646.2|82596.2|82647.4|82597.4|82647.4|82597.4|82646.2|82596.2|7
1623097310000|2021-06-07 20:21:50|82647.5|82597.5|82651.4|82601.4|82652.8|82602.8|82647|82597|43
1623097320000|2021-06-07 20:22:00|82651.6|82601.6|82651.4|82601.4|82653.4|82603.4|82647.3|82597.3|38
1623097330000|2021-06-07 20:22:10|82651.7|82601.7|82653.6|82603.6|82655.2|82605.2|82650.9|82600.9|35
1623097340000|2021-06-07 20:22:20|82654.1|82604.1|82651.6|82601.6|82654.1|82604.1|82648.4|82598.4|48
1623097350000|2021-06-07 20:22:30|82651.5|82601.5|82652.8|82602.8|82657.4|82607.4|82651.3|82601.3|43
1623097360000|2021-06-07 20:22:40|82652.1|82602.1|82655|82605|82655|82605|82651|82601|34
1623097370000|2021-06-07 20:22:50|82654.3|82604.3|82652.7|82602.7|82654.8|82604.8|82649.5|82599.5|29
1623097380000|2021-06-07 20:23:00|82652.8|82602.8|82654.9|82604.9|82658.3|82608.3|82651.1|82601.1|38
1623097390000|2021-06-07 20:23:10|82653.8|82603.8|82654.2|82604.2|82657.2|82607.2|82653.2|82603.2|43
1623097400000|2021-06-07 20:23:20|82656.6|82606.6|82660.5|82610.5|82661.8|82611.8|82656.6|82606.6|21
1623097410000|2021-06-07 20:23:30|82660.7|82610.7|82657.3|82607.3|82660.7|82610.7|82655.7|82605.7|45
1623097420000|2021-06-07 20:23:40|82657.1|82607.1|82656.9|82606.9|82657.1|82607.1|82656.7|82606.7|10
1623097430000|2021-06-07 20:23:50|82657.1|82607.1|82661.6|82611.6|82662|82612|82656.9|82606.9|31
1623097440000|2021-06-07 20:24:00|82662.2|82612.2|82660.4|82610.4|82662.2|82612.2|82659.2|82609.2|18
1623097450000|2021-06-07 20:24:10|82660.6|82610.6|82662.9|82612.9|82663.6|82613.6|82658.8|82608.8|35
1623097460000|2021-06-07 20:24:20|82663.1|82613.1|82663|82613|82663.6|82613.6|82661|82611|43
1623097470000|2021-06-07 20:24:30|82662.6|82612.6|82663.6|82613.6|82663.6|82613.6|82662|82612|36
1623097480000|2021-06-07 20:24:40|82663.7|82613.7|82663.5|82613.5|82663.9|82613.9|82662.9|82612.9|21
1623097490000|2021-06-07 20:24:50|82663.4|82613.4|82663.6|82613.6|82665.5|82615.5|82662.4|82612.4|41
1623097500000|2021-06-07 20:25:00|82663.2|82613.2|82664.3|82614.3|82664.3|82614.3|82662.9|82612.9|24
1623097510000|2021-06-07 20:25:10|82664.2|82614.2|82664.2|82614.2|82664.2|82614.2|82661.9|82611.9|36
1623097520000|2021-06-07 20:25:20|82663.7|82613.7|82662.8|82612.8|82663.7|82613.7|82662.2|82612.2|13
1623097530000|2021-06-07 20:25:30|82662.6|82612.6|82662.3|82612.3|82663.4|82613.4|82662|82612|27
1623097540000|2021-06-07 20:25:40|82662.2|82612.2|82664.1|82614.1|82665|82615|82661.9|82611.9|37
1623097550000|2021-06-07 20:25:50|82664|82614|82666.6|82616.6|82667|82617|82659.3|82609.3|52
1623097560000|2021-06-07 20:26:00|82665.8|82615.8|82661.7|82611.7|82665.8|82615.8|82661.3|82611.3|26
1623097570000|2021-06-07 20:26:10|82663.4|82613.4|82661.2|82611.2|82664|82614|82660.3|82610.3|39
1623097580000|2021-06-07 20:26:20|82661.8|82611.8|82664.3|82614.3|82665.9|82615.9|82661.8|82611.8|28
1623097590000|2021-06-07 20:26:30|82664.1|82614.1|82663.5|82613.5|82664.4|82614.4|82661.3|82611.3|35
1623097600000|2021-06-07 20:26:40|82663.2|82613.2|82667|82617|82667.5|82617.5|82662.7|82612.7|31
1623097610000|2021-06-07 20:26:50|82667.1|82617.1|82664.7|82614.7|82667.3|82617.3|82662.3|82612.3|49
1623097620000|2021-06-07 20:27:00|82664.3|82614.3|82667|82617|82667|82617|82663.5|82613.5|37
1623097630000|2021-06-07 20:27:10|82667.1|82617.1|82663.9|82613.9|82667.2|82617.2|82662.1|82612.1|24
1623097640000|2021-06-07 20:27:20|82664.7|82614.7|82663.4|82613.4|82666.3|82616.3|82662.8|82612.8|28
1623097650000|2021-06-07 20:27:30|82663.7|82613.7|82664.9|82614.9|82667.9|82617.9|82662.3|82612.3|39
1623097660000|2021-06-07 20:27:40|82664.1|82614.1|82666.1|82616.1|82666.9|82616.9|82662.7|82612.7|38
1623097670000|2021-06-07 20:27:50|82666.2|82616.2|82666.4|82616.4|82667.3|82617.3|82662.5|82612.5|39
1623097680000|2021-06-07 20:28:00|82666.6|82616.6|82666.3|82616.3|82667.8|82617.8|82665.9|82615.9|28
1623097690000|2021-06-07 20:28:10|82666.1|82616.1|82666.5|82616.5|82666.9|82616.9|82665.6|82615.6|14
1623097700000|2021-06-07 20:28:20|82666.7|82616.7|82667.2|82617.2|82667.9|82617.9|82666.1|82616.1|18
1623097710000|2021-06-07 20:28:30|82667|82617|82665.5|82615.5|82667|82617|82665.1|82615.1|9
1623097720000|2021-06-07 20:28:40|82666.4|82616.4|82667.7|82617.7|82669|82619|82666.3|82616.3|16
1623097730000|2021-06-07 20:28:50|82667.6|82617.6|82665.8|82615.8|82668|82618|82665.3|82615.3|14
1623097740000|2021-06-07 20:29:00|82668.3|82618.3|82667.8|82617.8|82668.5|82618.5|82667.2|82617.2|37
1623097750000|2021-06-07 20:29:10|82668.3|82618.3|82672.4|82622.4|82672.8|82622.8|82667.1|82617.1|50
1623097760000|2021-06-07 20:29:20|82672.1|82622.1|82672.8|82622.8|82672.9|82622.9|82667.9|82617.9|46
1623097770000|2021-06-07 20:29:30|82670.8|82620.8|82674.2|82624.2|82674.9|82624.9|82670.6|82620.6|53
1623097780000|2021-06-07 20:29:40|82673.9|82623.9|82672.9|82622.9|82674.8|82624.8|82672.2|82622.2|32
1623097790000|2021-06-07 20:29:50|82673|82623|82673.9|82623.9|82674.4|82624.4|82669.7|82619.7|45
1623097800000|2021-06-07 20:30:00|82673.8|82623.8|82670.4|82620.4|82673.8|82623.8|82669.4|82619.4|59
1623097810000|2021-06-07 20:30:10|82670.3|82620.3|82671.2|82621.2|82671.6|82621.6|82669|82619|43
1623097820000|2021-06-07 20:30:20|82671.4|82621.4|82670.4|82620.4|82671.9|82621.9|82669.8|82619.8|43
1623097830000|2021-06-07 20:30:30|82670.3|82620.3|82673.6|82623.6|82674.2|82624.2|82669.4|82619.4|51
1623097840000|2021-06-07 20:30:40|82673.8|82623.8|82670.6|82620.6|82673.8|82623.8|82670.2|82620.2|54
1623097850000|2021-06-07 20:30:50|82670.7|82620.7|82667.9|82617.9|82671.5|82621.5|82666.3|82616.3|50
1623097860000|2021-06-07 20:31:00|82668.3|82618.3|82668.5|82618.5|82668.7|82618.7|82665.7|82615.7|56
1623097870000|2021-06-07 20:31:10|82668.7|82618.7|82666.6|82616.6|82668.8|82618.8|82665.6|82615.6|47
1623097880000|2021-06-07 20:31:20|82666.5|82616.5|82666.7|82616.7|82669.5|82619.5|82666.4|82616.4|45
1623097890000|2021-06-07 20:31:30|82667|82617|82668|82618|82669.1|82619.1|82666.6|82616.6|54
1623097900000|2021-06-07 20:31:40|82667.6|82617.6|82668.8|82618.8|82669.3|82619.3|82667.6|82617.6|41
1623097910000|2021-06-07 20:31:50|82668.7|82618.7|82666.9|82616.9|82669|82619|82666.9|82616.9|40
1623097920000|2021-06-07 20:32:00|82667.9|82617.9|82669.3|82619.3|82670.1|82620.1|82666.7|82616.7|47
1623097930000|2021-06-07 20:32:10|82669.4|82619.4|82668.6|82618.6|82670.1|82620.1|82666.2|82616.2|53
1623097940000|2021-06-07 20:32:20|82668.4|82618.4|82669|82619|82671.2|82621.2|82667.9|82617.9|54
1623097950000|2021-06-07 20:32:30|82668.1|82618.1|82667.1|82617.1|82669.5|82619.5|82666.7|82616.7|39
1623097960000|2021-06-07 20:32:40|82667.4|82617.4|82668|82618|82669.1|82619.1|82666.5|82616.5|44
1623097970000|2021-06-07 20:32:50|82667.9|82617.9|82669.4|82619.4|82669.7|82619.7|82665.4|82615.4|51
1623097980000|2021-06-07 20:33:00|82669.8|82619.8|82670.5|82620.5|82670.8|82620.8|82667.5|82617.5|48
1623097990000|2021-06-07 20:33:10|82668.4|82618.4|82668.3|82618.3|82669.9|82619.9|82666.8|82616.8|55
1623098000000|2021-06-07 20:33:20|82669.3|82619.3|82668.2|82618.2|82669.9|82619.9|82667.1|82617.1|53
1623098010000|2021-06-07 20:33:30|82668.4|82618.4|82666.9|82616.9|82669.5|82619.5|82666.5|82616.5|47
1623098020000|2021-06-07 20:33:40|82667|82617|82667.4|82617.4|82669.6|82619.6|82666.3|82616.3|34
1623098030000|2021-06-07 20:33:50|82667.3|82617.3|82668.1|82618.1|82668.9|82618.9|82665.9|82615.9|55
1623098040000|2021-06-07 20:34:00|82668|82618|82668.3|82618.3|82668.7|82618.7|82666.3|82616.3|46
1623098050000|2021-06-07 20:34:10|82667.9|82617.9|82668.3|82618.3|82669.3|82619.3|82667.3|82617.3|38
1623098060000|2021-06-07 20:34:20|82668.4|82618.4|82669.1|82619.1|82669.5|82619.5|82667.6|82617.6|35
1623098070000|2021-06-07 20:34:30|82669.3|82619.3|82668.8|82618.8|82669.6|82619.6|82668.7|82618.7|37
1623098080000|2021-06-07 20:34:40|82669.2|82619.2|82667.5|82617.5|82670.2|82620.2|82667|82617|48
1623098090000|2021-06-07 20:34:50|82667.8|82617.8|82669.4|82619.4|82670.8|82620.8|82666.4|82616.4|51
1623098100000|2021-06-07 20:35:00|82669.5|82619.5|82670|82620|82672|82622|82667.9|82617.9|50
1623098110000|2021-06-07 20:35:10|82670.7|82620.7|82669.4|82619.4|82671.6|82621.6|82668.3|82618.3|49
1623098120000|2021-06-07 20:35:20|82669.1|82619.1|82670.8|82620.8|82672|82622|82667.3|82617.3|51
1623098130000|2021-06-07 20:35:30|82669.6|82619.6|82670.3|82620.3|82673.6|82623.6|82668.2|82618.2|54
1623098140000|2021-06-07 20:35:40|82671.7|82621.7|82670.6|82620.6|82671.7|82621.7|82667.3|82617.3|58
1623098150000|2021-06-07 20:35:50|82671.4|82621.4|82669|82619|82671.8|82621.8|82667.7|82617.7|43
1623098160000|2021-06-07 20:36:00|82668.6|82618.6|82669.5|82619.5|82670.2|82620.2|82666.9|82616.9|49
1623098170000|2021-06-07 20:36:10|82668.8|82618.8|82669|82619|82671.1|82621.1|82667.6|82617.6|47
1623098180000|2021-06-07 20:36:20|82669.7|82619.7|82671.9|82621.9|82671.9|82621.9|82667.2|82617.2|44
1623098190000|2021-06-07 20:36:30|82670.9|82620.9|82668.8|82618.8|82670.9|82620.9|82667.5|82617.5|45
1623098200000|2021-06-07 20:36:40|82669.2|82619.2|82669.6|82619.6|82669.8|82619.8|82666.8|82616.8|32
1623098210000|2021-06-07 20:36:50|82669.9|82619.9|82668.6|82618.6|82669.9|82619.9|82667.2|82617.2|39
1623098220000|2021-06-07 20:37:00|82668.9|82618.9|82667.3|82617.3|82669.3|82619.3|82666.8|82616.8|40
1623098230000|2021-06-07 20:37:10|82667.6|82617.6|82668.8|82618.8|82670.8|82620.8|82665.7|82615.7|56
1623098240000|2021-06-07 20:37:20|82669|82619|82667.6|82617.6|82671.1|82621.1|82666.6|82616.6|47
1623098250000|2021-06-07 20:37:30|82667.5|82617.5|82667.9|82617.9|82669.8|82619.8|82667.1|82617.1|56
1623098260000|2021-06-07 20:37:40|82668.5|82618.5|82665.2|82615.2|82669.9|82619.9|82664.4|82614.4|53
1623098270000|2021-06-07 20:37:50|82665.6|82615.6|82665.8|82615.8|82667.3|82617.3|82663.7|82613.7|55
1623098280000|2021-06-07 20:38:00|82666.7|82616.7|82665|82615|82668.2|82618.2|82663.5|82613.5|47
1623098290000|2021-06-07 20:38:10|82664.5|82614.5|82666.3|82616.3|82666.8|82616.8|82664.5|82614.5|28
1623098300000|2021-06-07 20:38:20|82665.4|82615.4|82665.5|82615.5|82668.2|82618.2|82664.4|82614.4|47
1623098310000|2021-06-07 20:38:30|82666.6|82616.6|82666.7|82616.7|82666.8|82616.8|82664.6|82614.6|59
1623098320000|2021-06-07 20:38:40|82667.2|82617.2|82666.2|82616.2|82667.2|82617.2|82664.3|82614.3|55
1623098330000|2021-06-07 20:38:50|82665.7|82615.7|82664.6|82614.6|82666.5|82616.5|82662.6|82612.6|65
1623098340000|2021-06-07 20:39:00|82664.7|82614.7|82665.1|82615.1|82667.3|82617.3|82663.2|82613.2|57
1623098350000|2021-06-07 20:39:10|82664.9|82614.9|82663.2|82613.2|82665.2|82615.2|82662|82612|52
1623098360000|2021-06-07 20:39:20|82663.6|82613.6|82668.8|82618.8|82670.5|82620.5|82661.3|82611.3|61
1623098370000|2021-06-07 20:39:30|82668.6|82618.6|82666.5|82616.5|82668.9|82618.9|82665.8|82615.8|65
1623098380000|2021-06-07 20:39:40|82666.7|82616.7|82664.7|82614.7|82666.8|82616.8|82663.6|82613.6|44
1623098390000|2021-06-07 20:39:50|82665.1|82615.1|82668.2|82618.2|82668.2|82618.2|82663.7|82613.7|34
1623098400000|2021-06-07 20:40:00|82666|82616|82664.4|82614.4|82668.7|82618.7|82664.4|82614.4|59
1623098410000|2021-06-07 20:40:10|82665.2|82615.2|82664.1|82614.1|82667.1|82617.1|82662.9|82612.9|55
1623098420000|2021-06-07 20:40:20|82663.8|82613.8|82665|82615|82665.7|82615.7|82663.2|82613.2|25
1623098430000|2021-06-07 20:40:30|82665.4|82615.4|82664.9|82614.9|82666.3|82616.3|82663.6|82613.6|56
1623098440000|2021-06-07 20:40:40|82664.7|82614.7|82663.8|82613.8|82667.8|82617.8|82661.3|82611.3|56
1623098450000|2021-06-07 20:40:50|82663.1|82613.1|82662.6|82612.6|82665.9|82615.9|82659.8|82609.8|65
1623098460000|2021-06-07 20:41:00|82663.4|82613.4|82662.1|82612.1|82663.7|82613.7|82659.1|82609.1|57
1623098470000|2021-06-07 20:41:10|82662.5|82612.5|82662.2|82612.2|82663.4|82613.4|82660.2|82610.2|43
1623098480000|2021-06-07 20:41:20|82662.7|82612.7|82660|82610|82664.9|82614.9|82658.3|82608.3|66
1623098490000|2021-06-07 20:41:30|82659.5|82609.5|82662.3|82612.3|82663.8|82613.8|82658.2|82608.2|44
1623098500000|2021-06-07 20:41:40|82663.2|82613.2|82663.1|82613.1|82664.9|82614.9|82659.6|82609.6|63
1623098510000|2021-06-07 20:41:50|82662.6|82612.6|82666.7|82616.7|82668.3|82618.3|82662.6|82612.6|55
1623098520000|2021-06-07 20:42:00|82666.8|82616.8|82665.3|82615.3|82666.8|82616.8|82663.2|82613.2|30
1623098530000|2021-06-07 20:42:10|82665|82615|82665.1|82615.1|82668|82618|82664.7|82614.7|48
1623098540000|2021-06-07 20:42:20|82666.7|82616.7|82660.9|82610.9|82667.5|82617.5|82660.9|82610.9|59
1623098550000|2021-06-07 20:42:30|82661.4|82611.4|82663.6|82613.6|82664.4|82614.4|82658.5|82608.5|44
1623098560000|2021-06-07 20:42:40|82663.7|82613.7|82659.3|82609.3|82665.2|82615.2|82659.1|82609.1|50
1623098570000|2021-06-07 20:42:50|82659.6|82609.6|82663.4|82613.4|82664.8|82614.8|82658.9|82608.9|41
1623098580000|2021-06-07 20:43:00|82663.3|82613.3|82660.1|82610.1|82664.7|82614.7|82659.6|82609.6|60
1623098590000|2021-06-07 20:43:10|82660|82610|82663.2|82613.2|82663.6|82613.6|82658.9|82608.9|55
1623098600000|2021-06-07 20:43:20|82662.7|82612.7|82663.5|82613.5|82665.4|82615.4|82659.2|82609.2|60
1623098610000|2021-06-07 20:43:30|82663.7|82613.7|82664.1|82614.1|82665.1|82615.1|82659.9|82609.9|63
1623098620000|2021-06-07 20:43:40|82664|82614|82663.7|82613.7|82664.6|82614.6|82659.5|82609.5|56
1623098630000|2021-06-07 20:43:50|82663.1|82613.1|82659.4|82609.4|82664.7|82614.7|82659.4|82609.4|50
1623098640000|2021-06-07 20:44:00|82659.5|82609.5|82660.9|82610.9|82663.9|82613.9|82658.6|82608.6|49
1623098650000|2021-06-07 20:44:10|82663.3|82613.3|82664.3|82614.3|82664.6|82614.6|82661.4|82611.4|58
1623098660000|2021-06-07 20:44:20|82664.4|82614.4|82661.5|82611.5|82664.8|82614.8|82657.6|82607.6|56
1623098670000|2021-06-07 20:44:30|82659.9|82609.9|82662.1|82612.1|82663|82613|82658.6|82608.6|51
1623098680000|2021-06-07 20:44:40|82662.2|82612.2|82662.8|82612.8|82663.2|82613.2|82658.8|82608.8|51
1623098690000|2021-06-07 20:44:50|82661.9|82611.9|82663.2|82613.2|82664.3|82614.3|82660.3|82610.3|52
1623098700000|2021-06-07 20:45:00|82662.9|82612.9|82659.9|82609.9|82662.9|82612.9|82657.2|82607.2|59
1623098710000|2021-06-07 20:45:10|82659.7|82609.7|82654.8|82604.8|82659.9|82609.9|82654.6|82604.6|26
1623098720000|2021-06-07 20:45:20|82654.7|82604.7|82660.4|82610.4|82662.6|82612.6|82654.5|82604.5|56
1623098730000|2021-06-07 20:45:30|82662.2|82612.2|82662.6|82612.6|82664.8|82614.8|82658.5|82608.5|58
1623098740000|2021-06-07 20:45:40|82660.3|82610.3|82660.2|82610.2|82662|82612|82655.2|82605.2|46
1623098750000|2021-06-07 20:45:50|82659.6|82609.6|82660.2|82610.2|82662.8|82612.8|82657.6|82607.6|31
1623098760000|2021-06-07 20:46:00|82660.4|82610.4|82662.8|82612.8|82663.8|82613.8|82659.8|82609.8|58
1623098770000|2021-06-07 20:46:10|82662.7|82612.7|82662.8|82612.8|82666.8|82616.8|82661.2|82611.2|47
1623098780000|2021-06-07 20:46:20|82661.7|82611.7|82663.4|82613.4|82664.5|82614.5|82658.4|82608.4|49
1623098790000|2021-06-07 20:46:30|82663.7|82613.7|82664.1|82614.1|82666.9|82616.9|82662.5|82612.5|61
1623098800000|2021-06-07 20:46:40|82664.2|82614.2|82664|82614|82668.4|82618.4|82662.8|82612.8|45
1623098810000|2021-06-07 20:46:50|82663.8|82613.8|82663|82613|82664.6|82614.6|82658.9|82608.9|57
1623098820000|2021-06-07 20:47:00|82663.3|82613.3|82666.1|82616.1|82667.6|82617.6|82659.6|82609.6|47
1623098830000|2021-06-07 20:47:10|82665.3|82615.3|82664.1|82614.1|82667.7|82617.7|82663.1|82613.1|51
1623098840000|2021-06-07 20:47:20|82663.5|82613.5|82666|82616|82669.6|82619.6|82662.9|82612.9|50
1623098850000|2021-06-07 20:47:30|82665.9|82615.9|82664.3|82614.3|82666.3|82616.3|82663|82613|35
1623098860000|2021-06-07 20:47:40|82663.8|82613.8|82665|82615|82666.6|82616.6|82659.9|82609.9|53
1623098870000|2021-06-07 20:47:50|82664.1|82614.1|82663.9|82613.9|82666.3|82616.3|82659.2|82609.2|58
1623098880000|2021-06-07 20:48:00|82664.3|82614.3|82664.4|82614.4|82666.3|82616.3|82662.1|82612.1|46
1623098890000|2021-06-07 20:48:10|82664.5|82614.5|82664.6|82614.6|82666.2|82616.2|82658.5|82608.5|62
1623098900000|2021-06-07 20:48:20|82664.9|82614.9|82663.1|82613.1|82665.3|82615.3|82660.4|82610.4|60
1623098910000|2021-06-07 20:48:30|82663|82613|82660.4|82610.4|82663.9|82613.9|82660.2|82610.2|45
1623098920000|2021-06-07 20:48:40|82660.8|82610.8|82662.9|82612.9|82665.7|82615.7|82660.5|82610.5|48
1623098930000|2021-06-07 20:48:50|82663.3|82613.3|82666.2|82616.2|82667.7|82617.7|82662.9|82612.9|51
1623098940000|2021-06-07 20:49:00|82665.7|82615.7|82666.7|82616.7|82666.7|82616.7|82662.3|82612.3|51
1623098950000|2021-06-07 20:49:10|82664.5|82614.5|82663.3|82613.3|82667.6|82617.6|82663.3|82613.3|57
1623098960000|2021-06-07 20:49:20|82662.8|82612.8|82665.7|82615.7|82667.1|82617.1|82662.6|82612.6|54
1623098970000|2021-06-07 20:49:30|82665.6|82615.6|82665.3|82615.3|82665.8|82615.8|82662|82612|28
1623098980000|2021-06-07 20:49:40|82664.8|82614.8|82666.2|82616.2|82666.8|82616.8|82664.8|82614.8|29
1623098990000|2021-06-07 20:49:50|82666|82616|82663.7|82613.7|82666.8|82616.8|82663.7|82613.7|41
1623099000000|2021-06-07 20:50:00|82664.1|82614.1|82667.4|82617.4|82668.9|82618.9|82663.4|82613.4|54
1623099010000|2021-06-07 20:50:10|82667.1|82617.1|82665.9|82615.9|82668.2|82618.2|82665.4|82615.4|45
1623099020000|2021-06-07 20:50:20|82665.6|82615.6|82665.5|82615.5|82666.7|82616.7|82663.5|82613.5|48
1623099030000|2021-06-07 20:50:30|82665.4|82615.4|82666.6|82616.6|82667.3|82617.3|82663.5|82613.5|48
1623099040000|2021-06-07 20:50:40|82666.7|82616.7|82662.7|82612.7|82667|82617|82661.3|82611.3|59
1623099050000|2021-06-07 20:50:50|82663.1|82613.1|82663.2|82613.2|82664.4|82614.4|82660.6|82610.6|58
1623099060000|2021-06-07 20:51:00|82663.4|82613.4|82663.7|82613.7|82664.7|82614.7|82660.4|82610.4|58
1623099070000|2021-06-07 20:51:10|82664.1|82614.1|82660.7|82610.7|82666|82616|82657.8|82607.8|68
1623099080000|2021-06-07 20:51:20|82659.7|82609.7|82661.1|82611.1|82662.9|82612.9|82659.7|82609.7|57
1623099090000|2021-06-07 20:51:30|82660.9|82610.9|82663.1|82613.1|82663.6|82613.6|82660.3|82610.3|53
1623099100000|2021-06-07 20:51:40|82663.2|82613.2|82665.5|82615.5|82667.2|82617.2|82662.6|82612.6|58
1623099110000|2021-06-07 20:51:50|82665.3|82615.3|82666.8|82616.8|82667.8|82617.8|82663.5|82613.5|50
1623099120000|2021-06-07 20:52:00|82667.7|82617.7|82666.8|82616.8|82667.7|82617.7|82664.1|82614.1|41
1623099130000|2021-06-07 20:52:10|82667|82617|82663.7|82613.7|82667|82617|82662.1|82612.1|59
1623099140000|2021-06-07 20:52:20|82664.2|82614.2|82667|82617|82667.3|82617.3|82662|82612|51
1623099150000|2021-06-07 20:52:30|82666.1|82616.1|82665.2|82615.2|82668.8|82618.8|82663.9|82613.9|40
1623099160000|2021-06-07 20:52:40|82665.8|82615.8|82665.5|82615.5|82668.1|82618.1|82664.7|82614.7|55
1623099170000|2021-06-07 20:52:50|82665|82615|82665.2|82615.2|82665.8|82615.8|82661.2|82611.2|66
1623099180000|2021-06-07 20:53:00|82665|82615|82666|82616|82666.9|82616.9|82663.9|82613.9|39
1623099190000|2021-06-07 20:53:10|82665.9|82615.9|82663.8|82613.8|82667.5|82617.5|82662.5|82612.5|52
1623099200000|2021-06-07 20:53:20|82663|82613|82666.4|82616.4|82666.4|82616.4|82661.9|82611.9|45
1623099210000|2021-06-07 20:53:30|82666.5|82616.5|82666.8|82616.8|82666.9|82616.9|82662.5|82612.5|36
1623099220000|2021-06-07 20:53:40|82666.6|82616.6|82663.5|82613.5|82667|82617|82662.4|82612.4|51
1623099230000|2021-06-07 20:53:50|82663.3|82613.3|82659.3|82609.3|82664.4|82614.4|82659.3|82609.3|54
1623099240000|2021-06-07 20:54:00|82660.2|82610.2|82663.7|82613.7|82666.5|82616.5|82660.2|82610.2|56
1623099250000|2021-06-07 20:54:10|82664.4|82614.4|82662.3|82612.3|82666.2|82616.2|82660.9|82610.9|54
1623099260000|2021-06-07 20:54:20|82661.3|82611.3|82665.8|82615.8|82666.1|82616.1|82661.3|82611.3|51
1623099270000|2021-06-07 20:54:30|82665.7|82615.7|82663.7|82613.7|82665.7|82615.7|82663.2|82613.2|40
1623099280000|2021-06-07 20:54:40|82662.7|82612.7|82665|82615|82666.3|82616.3|82662.3|82612.3|54
1623099290000|2021-06-07 20:54:50|82665.8|82615.8|82664.9|82614.9|82668.2|82618.2|82664.8|82614.8|53
1623099300000|2021-06-07 20:55:00|82665.7|82615.7|82657.3|82607.3|82665.7|82615.7|82655|82605|58
1623099310000|2021-06-07 20:55:10|82655.8|82605.8|82658.8|82608.8|82660.3|82610.3|82654.6|82604.6|30
1623099320000|2021-06-07 20:55:20|82658.9|82608.9|82655.4|82605.4|82659.3|82609.3|82655.2|82605.2|17
1623099330000|2021-06-07 20:55:30|82655.3|82605.3|82659.6|82609.6|82661|82611|82652.2|82602.2|43
1623099340000|2021-06-07 20:55:40|82660.4|82610.4|82659.5|82609.5|82662.9|82612.9|82657.9|82607.9|34
1623099350000|2021-06-07 20:55:50|82659.6|82609.6|82661.4|82611.4|82663.8|82613.8|82659.6|82609.6|21
1623099360000|2021-06-07 20:56:00|82661.7|82611.7|82661.7|82611.7|82665.7|82615.7|82661.6|82611.6|13
1623099370000|2021-06-07 20:56:10|82661.5|82611.5|82661.5|82611.5|82661.5|82611.5|82661.3|82611.3|3
1623099380000|2021-06-07 20:56:20|82661.7|82611.7|82661.1|82611.1|82662.1|82612.1|82659.4|82609.4|14
1623099390000|2021-06-07 20:56:30|82660.4|82610.4|82660.8|82610.8|82660.8|82610.8|82657.3|82607.3|12
1623099400000|2021-06-07 20:56:40|82660.4|82610.4|82659.8|82609.8|82660.8|82610.8|82658.5|82608.5|24
1623099410000|2021-06-07 20:56:50|82660.1|82610.1|82660.9|82610.9|82660.9|82610.9|82659.4|82609.4|9
1623099420000|2021-06-07 20:57:00|82677.6|82591.6|82670.4|82599.6|82677.6|82610.3|82656.9|82591.6|48
1623099430000|2021-06-07 20:57:10|82659.7|82609.7|82673.3|82601.5|82674.1|82612.7|82659.7|82600.6|24
1623099440000|2021-06-07 20:57:20|82675.5|82599.6|82661.1|82611.1|82676.1|82613.6|82661.1|82598.8|27
1623099450000|2021-06-07 20:57:30|82661.2|82611.2|82662.8|82612.8|82672.8|82613.8|82661.2|82600.4|17
1623099460000|2021-06-07 20:57:40|82663.4|82613.4|82674.8|82602.1|82677.3|82613.4|82662.6|82598.2|13
1623099470000|2021-06-07 20:57:50|82663|82613|82681|82593.8|82681|82613.5|82662.3|82593.8|20
1623099480000|2021-06-07 20:58:00|82678.6|82596.1|82676.9|82600.6|82681|82613.6|82661.9|82592|18
1623099490000|2021-06-07 20:58:10|82674.9|82602.1|82676.5|82598.3|82676.9|82612.4|82662.4|82598|18
1623099500000|2021-06-07 20:58:20|82672.8|82598.5|82677.5|82596.2|82677.5|82602.1|82672.8|82596.2|7
1623099510000|2021-06-07 20:58:30|82681.6|82591.8|82676.9|82597.1|82683.2|82597.8|82676.9|82591.5|9
1623099520000|2021-06-07 20:58:40|82675.9|82599.6|82662.4|82612.4|82675.9|82612.4|82662.2|82599.6|4
1623099530000|2021-06-07 20:58:50|82662.8|82612.8|82673|82598.1|82681.6|82614.3|82662.8|82592.5|12
1623099540000|2021-06-07 20:59:00|82673.6|82597.5|82659|82609|82675.8|82611|82659|82595.9|18
1623099550000|2021-06-07 20:59:10|82660.1|82610.1|82672.6|82597.8|82675.2|82611.7|82660.1|82597.8|7
1623099560000|2021-06-07 20:59:20|82671.7|82598.7|82660.2|82610.2|82672.7|82611.5|82659.8|82597.6|11
1623099570000|2021-06-07 20:59:30|82660.3|82610.3|82660.3|82610.3|82661.4|82611.4|82660.3|82610.3|13
1623099580000|2021-06-07 20:59:40|82660.1|82610.1|82660.6|82610.6|82661.4|82611.4|82660.1|82610.1|12
1623099590000|2021-06-07 20:59:50|82660.2|82610.2|82663.6|82613.6|82663.6|82613.6|82658.5|82608.5|23
1623099600000|2021-06-07 21:00:00|82663.1|82613.1|82691.9|82589.3|82691.9|82613.1|82663.1|82568.9|12
1623099610000|2021-06-07 21:00:10|82668.1|82571.7|82666.9|82555.9|82668.1|82571.7|82666.9|82555.9|2
1623099630000|2021-06-07 21:00:30|82667.1|82556.1|82665.1|82554.1|82667.1|82556.1|82665.1|82554.1|2
1623099640000|2021-06-07 21:00:40|82669.1|82558.1|82669.5|82558.5|82669.5|82558.5|82669.1|82558.1|2
1623099650000|2021-06-07 21:00:50|82670.7|82559.7|82668.6|82560.2|82677.5|82568|82666.5|82555.5|15
1623099660000|2021-06-07 21:01:00|82666.8|82561.1|82666.2|82555.2|82666.8|82561.1|82666.2|82555.2|4
1623099670000|2021-06-07 21:01:10|82668.5|82557.5|82668.5|82557.5|82668.5|82557.5|82668.5|82557.5|1
1623099680000|2021-06-07 21:01:20|82668|82557|82665.8|82554.8|82668|82557|82665.8|82554.8|2
1623099700000|2021-06-07 21:01:40|82666.2|82555.2|82666.2|82555.2|82666.2|82555.2|82666.2|82555.2|1
1623099710000|2021-06-07 21:01:50|82668.1|82557.1|82668|82557|82668.1|82557.1|82668|82557|2
1623099720000|2021-06-07 21:02:00|82665.9|82554.9|82665.9|82554.9|82665.9|82554.9|82665.9|82554.9|1
1623099730000|2021-06-07 21:02:10|82661.3|82550.3|82661.3|82550.3|82661.3|82550.3|82661.3|82550.3|1
1623099740000|2021-06-07 21:02:20|82661.4|82550.4|82661.4|82550.4|82661.4|82550.4|82661.4|82550.4|1
1623099750000|2021-06-07 21:02:30|82656.5|82545.5|82656.4|82545.4|82656.5|82545.5|82656.4|82545.4|2
1623099780000|2021-06-07 21:03:00|82656.7|82545.7|82657.1|82546.1|82657.1|82546.1|82656.7|82545.7|2
1623099790000|2021-06-07 21:03:10|82656.7|82545.7|82657.6|82546.6|82657.6|82546.6|82656.2|82545.2|4
1623099800000|2021-06-07 21:03:20|82656.4|82545.4|82654.2|82543.2|82656.4|82545.4|82654.2|82543.2|7
1623099810000|2021-06-07 21:03:30|82654.1|82543.1|82637.8|82526.8|82654.1|82543.1|82635.1|82524.1|16
1623099820000|2021-06-07 21:03:40|82645.6|82534.6|82640.8|82529.8|82652.8|82541.8|82640.8|82529.8|6
1623099830000|2021-06-07 21:03:50|82641.6|82530.6|82641.6|82530.6|82641.6|82530.6|82641.6|82530.6|1
1623099840000|2021-06-07 21:04:00|82642.1|82531.1|82640.7|82529.7|82642.1|82531.1|82640.7|82529.7|3
1623099850000|2021-06-07 21:04:10|82640.2|82529.2|82640.6|82529.6|82640.7|82529.7|82640.2|82529.2|3
1623099880000|2021-06-07 21:04:40|82640.4|82529.4|82640.4|82529.4|82640.4|82529.4|82640.4|82529.4|1
1623099890000|2021-06-07 21:04:50|82640.5|82529.5|82641.1|82530.1|82641.1|82530.1|82640.5|82529.5|2
1623099900000|2021-06-07 21:05:00|82646|82535|82645.9|82534.9|82647.6|82536.6|82640.3|82529.3|18
1623099910000|2021-06-07 21:05:10|82643.3|82532.3|82641.5|82530.5|82646.2|82535.2|82638.9|82527.9|12
1623099920000|2021-06-07 21:05:20|82640.9|82529.9|82657|82546|82657.8|82546.8|82640.9|82529.9|9
1623099930000|2021-06-07 21:05:30|82657.2|82546.2|82646.5|82535.5|82657.2|82546.2|82646.5|82535.5|4
1623099940000|2021-06-07 21:05:40|82644|82533|82648.6|82537.6|82649.7|82538.7|82644|82533|3
1623099950000|2021-06-07 21:05:50|82646.1|82535.1|82641.8|82530.8|82648.9|82537.9|82630.6|82519.6|20
1623099960000|2021-06-07 21:06:00|82640.2|82529.2|82643.4|82532.4|82646.9|82535.9|82638.8|82527.8|14
1623099970000|2021-06-07 21:06:10|82643.7|82532.7|82644.7|82533.7|82648.9|82537.9|82642.4|82531.4|11
1623099980000|2021-06-07 21:06:20|82638.9|82527.9|82642.3|82531.3|82644.4|82533.4|82638.9|82527.9|5
1623099990000|2021-06-07 21:06:30|82646.8|82535.8|82652.2|82541.2|82652.2|82541.2|82643.8|82532.8|4
1623100000000|2021-06-07 21:06:40|82651.1|82540.1|82661.3|82550.3|82663.6|82552.6|82651.1|82540.1|4
1623100010000|2021-06-07 21:06:50|82655.5|82544.5|82653.3|82542.3|82655.5|82544.5|82640.1|82529.1|6
1623100020000|2021-06-07 21:07:00|82647.6|82536.6|82649.5|82538.5|82649.5|82538.5|82642.3|82531.3|6
1623100030000|2021-06-07 21:07:10|82647.6|82536.6|82651.4|82540.4|82651.4|82540.4|82647.6|82536.6|2
1623100040000|2021-06-07 21:07:20|82648.5|82537.5|82661.3|82550.3|82662|82551|82648.5|82537.5|4
1623100050000|2021-06-07 21:07:30|82651.2|82540.2|82653.7|82542.7|82653.7|82542.7|82641.7|82530.7|9
1623100060000|2021-06-07 21:07:40|82649.9|82538.9|82650.9|82539.9|82650.9|82539.9|82647|82536|5
1623100070000|2021-06-07 21:07:50|82651.5|82540.5|82659|82548|82659|82548|82651|82540|5
1623100080000|2021-06-07 21:08:00|82653.6|82542.6|82649.9|82538.9|82653.6|82542.6|82643|82532|7
1623100090000|2021-06-07 21:08:10|82650|82539|82654|82543|82654|82543|82648.8|82537.8|6
1623100100000|2021-06-07 21:08:20|82652.3|82541.3|82657.5|82546.5|82657.5|82546.5|82651.9|82540.9|3
1623100110000|2021-06-07 21:08:30|82653.2|82542.2|82654.9|82543.9|82657.6|82546.6|82649.5|82538.5|7
1623100120000|2021-06-07 21:08:40|82655.2|82544.2|82655.5|82544.5|82655.5|82544.5|82649.6|82538.6|4
1623100130000|2021-06-07 21:08:50|82650.7|82539.7|82653.2|82542.2|82655.5|82544.5|82647.7|82536.7|5
1623100140000|2021-06-07 21:09:00|82650.5|82539.5|82648.8|82537.8|82653|82542|82648.6|82537.6|8
1623100150000|2021-06-07 21:09:10|82647.8|82536.8|82651.3|82540.3|82651.3|82540.3|82647.4|82536.4|7
1623100160000|2021-06-07 21:09:20|82649.7|82538.7|82656.1|82545.1|82656.1|82545.1|82649.7|82538.7|2
1623100170000|2021-06-07 21:09:30|82651.7|82540.7|82663.5|82552.5|82663.5|82552.5|82651.7|82540.7|3
1623100180000|2021-06-07 21:09:40|82649.6|82538.6|82654.1|82543.1|82654.1|82543.1|82647.8|82536.8|3
1623100190000|2021-06-07 21:09:50|82651.7|82540.7|82659.4|82548.4|82659.4|82548.4|82651.7|82540.7|2
1623100200000|2021-06-07 21:10:00|82653.9|82542.9|82643.5|82532.5|82656.5|82545.5|82629|82518|22
1623100210000|2021-06-07 21:10:10|82646.7|82535.7|82645.1|82534.1|82646.7|82535.7|82622.2|82511.2|6
1623100220000|2021-06-07 21:10:20|82636.3|82525.3|82645.4|82534.4|82646.2|82535.2|82633.3|82522.3|5
1623100230000|2021-06-07 21:10:30|82650.6|82539.6|82652.3|82541.3|82668.5|82557.5|82650.6|82539.6|4
1623100240000|2021-06-07 21:10:40|82652.1|82541.1|82665.5|82554.5|82665.5|82554.5|82652.1|82541.1|3
1623100250000|2021-06-07 21:10:50|82655.2|82544.2|82644.4|82533.4|82655.2|82544.2|82640.4|82529.4|5
1623100260000|2021-06-07 21:11:00|82644.5|82533.5|82646|82535|82646|82535|82637.8|82526.8|8
1623100270000|2021-06-07 21:11:10|82636.6|82525.6|82645.6|82534.6|82645.6|82534.6|82633.7|82522.7|6
1623100280000|2021-06-07 21:11:20|82640.5|82529.5|82652|82541|82652|82541|82640.5|82529.5|11
1623100290000|2021-06-07 21:11:30|82651.8|82540.8|82657.5|82546.5|82657.5|82546.5|82651.8|82540.8|2
1623100300000|2021-06-07 21:11:40|82654.3|82543.3|82654.8|82543.8|82656.7|82545.7|82651.5|82540.5|4
1623100310000|2021-06-07 21:11:50|82654.3|82543.3|82660.9|82549.9|82666.7|82555.7|82650.4|82539.4|8
1623100320000|2021-06-07 21:12:00|82657.7|82546.7|82666.7|82555.7|82666.7|82555.7|82657.7|82546.7|2
1623100330000|2021-06-07 21:12:10|82657.7|82546.7|82660.8|82549.8|82660.8|82549.8|82651.2|82540.2|3
1623100340000|2021-06-07 21:12:20|82659.9|82548.9|82652.3|82541.3|82668.4|82557.4|82652.3|82541.3|5
1623100350000|2021-06-07 21:12:30|82648.4|82537.4|82653.8|82542.8|82661.9|82550.9|82648.4|82537.4|6
1623100360000|2021-06-07 21:12:40|82651.5|82540.5|82653.8|82542.8|82653.8|82542.8|82649.9|82538.9|4
1623100370000|2021-06-07 21:12:50|82656.6|82545.6|82654.6|82543.6|82656.6|82545.6|82648.4|82537.4|5
1623100380000|2021-06-07 21:13:00|82652|82541|82653.7|82542.7|82653.7|82542.7|82648.2|82537.2|4
1623100390000|2021-06-07 21:13:10|82652.9|82541.9|82653.3|82542.3|82653.3|82542.3|82647.7|82536.7|7
1623100400000|2021-06-07 21:13:20|82650.8|82539.8|82654.1|82543.1|82656.7|82545.7|82650.8|82539.8|3
1623100410000|2021-06-07 21:13:30|82653.1|82542.1|82668.5|82557.5|82668.5|82557.5|82653.1|82542.1|3
1623100420000|2021-06-07 21:13:40|82651.2|82540.2|82656.7|82545.7|82659.9|82548.9|82649.7|82538.7|4
1623100430000|2021-06-07 21:13:50|82653.6|82542.6|82680.3|82569.3|82680.3|82569.3|82647.8|82536.8|4
1623100440000|2021-06-07 21:14:00|82649.8|82538.8|82650.9|82539.9|82653.7|82542.7|82646.4|82535.4|9
1623100450000|2021-06-07 21:14:10|82651|82540|82658|82547|82658|82547|82651|82540|2
1623100460000|2021-06-07 21:14:20|82652.4|82541.4|82653|82542|82653|82542|82648.6|82537.6|4
1623100470000|2021-06-07 21:14:30|82651.7|82540.7|82655.4|82544.4|82655.4|82544.4|82651.7|82540.7|2
1623100480000|2021-06-07 21:14:40|82656.7|82545.7|82659|82548|82659|82548|82652.9|82541.9|3
1623100490000|2021-06-07 21:14:50|82663.1|82552.1|82656.6|82545.6|82663.1|82552.1|82646.9|82535.9|3
1623100500000|2021-06-07 21:15:00|82653.5|82542.5|82658.3|82547.3|82658.3|82547.3|82648.4|82537.4|5
1623100510000|2021-06-07 21:15:10|82655.4|82544.4|82659.4|82548.4|82659.4|82548.4|82647.8|82536.8|4
1623100520000|2021-06-07 21:15:20|82659.5|82548.5|82648.7|82537.7|82659.5|82548.5|82646.4|82535.4|11
1623100530000|2021-06-07 21:15:30|82648.6|82537.6|82648|82537|82655.1|82544.1|82647.4|82536.4|6
1623100540000|2021-06-07 21:15:40|82649.4|82538.4|82657.1|82546.1|82657.1|82546.1|82649.4|82538.4|3
1623100550000|2021-06-07 21:15:50|82654.1|82543.1|82657.1|82546.1|82657.1|82546.1|82650.4|82539.4|3
1623100560000|2021-06-07 21:16:00|82680.2|82569.2|82654.5|82543.5|82680.2|82569.2|82650.3|82539.3|10
1623100570000|2021-06-07 21:16:10|82660.6|82549.6|82651.7|82540.7|82660.6|82549.6|82648|82537|12
1623100580000|2021-06-07 21:16:20|82651.5|82540.5|82651.9|82540.9|82655.5|82544.5|82650.5|82539.5|6
1623100590000|2021-06-07 21:16:30|82651.8|82540.8|82646|82535|82651.8|82540.8|82645.6|82534.6|5
1623100600000|2021-06-07 21:16:40|82646.2|82535.2|82648.5|82537.5|82649.2|82538.2|82646.2|82535.2|4
1623100610000|2021-06-07 21:16:50|82649|82538|82651.4|82540.4|82659.6|82548.6|82647.4|82536.4|10
1623100620000|2021-06-07 21:17:00|82645.8|82534.8|82651.4|82540.4|82651.4|82540.4|82644.7|82533.7|9
1623100630000|2021-06-07 21:17:10|82649.2|82538.2|82650.2|82539.2|82652.6|82541.6|82648.7|82537.7|5
1623100640000|2021-06-07 21:17:20|82649.4|82538.4|82648|82537|82651.3|82540.3|82647.9|82536.9|8
1623100650000|2021-06-07 21:17:30|82647.6|82536.6|82646.4|82535.4|82647.6|82536.6|82646.4|82535.4|3
1623100660000|2021-06-07 21:17:40|82648.8|82537.8|82647.9|82536.9|82649.3|82538.3|82646.4|82535.4|7
1623100670000|2021-06-07 21:17:50|82652.6|82541.6|82655.6|82544.6|82657.1|82546.1|82650.1|82539.1|7
1623100680000|2021-06-07 21:18:00|82652.7|82541.7|82654.8|82543.8|82658.4|82547.4|82652.7|82541.7|7
1623100690000|2021-06-07 21:18:10|82651.8|82540.8|82653|82542|82657.5|82546.5|82651.8|82540.8|6
1623100700000|2021-06-07 21:18:20|82650.2|82539.2|82646.4|82535.4|82650.2|82539.2|82645.3|82534.3|5
1623100710000|2021-06-07 21:18:30|82648.1|82537.1|82643.1|82532.1|82648.1|82537.1|82643.1|82532.1|3
1623100720000|2021-06-07 21:18:40|82647.5|82536.5|82659.5|82548.5|82659.5|82548.5|82647.2|82536.2|4
1623100730000|2021-06-07 21:18:50|82660.7|82549.7|82680.6|82569.6|82680.6|82569.6|82660.7|82549.7|2
1623100740000|2021-06-07 21:19:00|82658.3|82547.3|82668.7|82557.7|82668.7|82557.7|82658.3|82547.3|4
1623100750000|2021-06-07 21:19:10|82663.6|82552.6|82669|82558|82669|82558|82663.6|82552.6|2
1623100770000|2021-06-07 21:19:30|82652.2|82541.2|82660.2|82549.2|82660.2|82549.2|82650.8|82539.8|3
1623100780000|2021-06-07 21:19:40|82680.7|82569.7|82648.4|82537.4|82680.7|82569.7|82648.1|82537.1|5
1623100790000|2021-06-07 21:19:50|82648.8|82537.8|82651.3|82540.3|82655|82544|82648.4|82537.4|4
1623100800000|2021-06-07 21:20:00|82649.5|82538.5|82652.1|82541.1|82652.1|82541.1|82647.8|82536.8|9
1623100810000|2021-06-07 21:20:10|82646|82535|82646.3|82535.3|82649.6|82538.6|82644.7|82533.7|10
1623100820000|2021-06-07 21:20:20|82646.4|82535.4|82643.1|82532.1|82646.4|82535.4|82642|82531|9
1623100830000|2021-06-07 21:20:30|82655.3|82544.3|82661.2|82550.2|82664.7|82553.7|82655.3|82544.3|3
1623100840000|2021-06-07 21:20:40|82655.3|82544.3|82652.8|82541.8|82664.7|82553.7|82652.8|82541.8|3
1623100850000|2021-06-07 21:20:50|82651.4|82540.4|82653.3|82542.3|82654.9|82543.9|82647.9|82536.9|4
1623100860000|2021-06-07 21:21:00|82640.5|82529.5|82641.1|82530.1|82641.1|82530.1|82640.5|82529.5|2
1623100870000|2021-06-07 21:21:10|82641.6|82530.6|82647.3|82536.3|82647.4|82536.4|82640.5|82529.5|4
1623100880000|2021-06-07 21:21:20|82647.4|82536.4|82645.9|82534.9|82647.4|82536.4|82644.2|82533.2|3
1623100890000|2021-06-07 21:21:30|82653.7|82542.7|82653.7|82542.7|82656.4|82545.4|82649.2|82538.2|6
1623100900000|2021-06-07 21:21:40|82651.7|82540.7|82650.6|82539.6|82659.4|82548.4|82650.6|82539.6|3
1623100910000|2021-06-07 21:21:50|82649.3|82538.3|82648.8|82537.8|82661.8|82550.8|82648.8|82537.8|7
1623100920000|2021-06-07 21:22:00|82644.3|82533.3|82644.9|82533.9|82644.9|82533.9|82644.3|82533.3|4
1623100930000|2021-06-07 21:22:10|82644.3|82533.3|82646|82535|82646|82535|82644.3|82533.3|3
1623100940000|2021-06-07 21:22:20|82646.1|82535.1|82657.5|82546.5|82657.5|82546.5|82646.1|82535.1|4
1623100950000|2021-06-07 21:22:30|82640.6|82529.6|82652.2|82541.2|82652.2|82541.2|82638.6|82527.6|3
1623100960000|2021-06-07 21:22:40|82647.7|82536.7|82648.6|82537.6|82660.2|82549.2|82647.7|82536.7|3
1623100970000|2021-06-07 21:22:50|82647.8|82536.8|82642.8|82531.8|82650.3|82539.3|82642.8|82531.8|4
1623100980000|2021-06-07 21:23:00|82643.8|82532.8|82645.9|82534.9|82645.9|82534.9|82643.8|82532.8|7
1623100990000|2021-06-07 21:23:10|82646.4|82535.4|82642.6|82531.6|82646.4|82535.4|82642.4|82531.4|7
1623101000000|2021-06-07 21:23:20|82640.8|82529.8|82639.1|82528.1|82640.8|82529.8|82639.1|82528.1|2
1623101010000|2021-06-07 21:23:30|82640.2|82529.2|82644.2|82533.2|82644.4|82533.4|82639.1|82528.1|12
1623101020000|2021-06-07 21:23:40|82644.5|82533.5|82644.9|82533.9|82644.9|82533.9|82639.7|82528.7|9
1623101030000|2021-06-07 21:23:50|82644.2|82533.2|82643.4|82532.4|82644.4|82533.4|82643.4|82532.4|6
1623101040000|2021-06-07 21:24:00|82643.8|82532.8|82645.7|82534.7|82646.7|82535.7|82643.8|82532.8|8
1623101050000|2021-06-07 21:24:10|82645.6|82534.6|82654|82543|82656.2|82545.2|82645.6|82534.6|4
1623101060000|2021-06-07 21:24:20|82651.1|82540.1|82649|82538|82656.1|82545.1|82649|82538|5
1623101070000|2021-06-07 21:24:30|82651|82540|82649.9|82538.9|82657.4|82546.4|82649.9|82538.9|4
1623101080000|2021-06-07 21:24:40|82647.4|82536.4|82644.4|82533.4|82648.1|82537.1|82644.4|82533.4|3
1623101090000|2021-06-07 21:24:50|82644.1|82533.1|82642.6|82531.6|82644.1|82533.1|82641.1|82530.1|5
1623101100000|2021-06-07 21:25:00|82638.5|82527.5|82646.8|82535.8|82646.8|82535.8|82636.8|82525.8|3
1623101110000|2021-06-07 21:25:10|82651.4|82540.4|82657.2|82546.2|82657.2|82546.2|82640.5|82529.5|5
1623101120000|2021-06-07 21:25:20|82653.3|82542.3|82652.8|82541.8|82664.2|82553.2|82652.8|82541.8|3
1623101130000|2021-06-07 21:25:30|82653.7|82542.7|82650.4|82539.4|82658.3|82547.3|82650.4|82539.4|4
1623101140000|2021-06-07 21:25:40|82645.6|82534.6|82649.5|82538.5|82649.5|82538.5|82645.6|82534.6|3
1623101150000|2021-06-07 21:25:50|82648.5|82537.5|82649.8|82538.8|82649.8|82538.8|82646.8|82535.8|3
1623101160000|2021-06-07 21:26:00|82652.8|82541.8|82650.8|82539.8|82680.6|82569.6|82650.8|82539.8|5
1623101170000|2021-06-07 21:26:10|82649.6|82538.6|82658.9|82547.9|82658.9|82547.9|82649.6|82538.6|3
1623101180000|2021-06-07 21:26:20|82653.5|82542.5|82652.3|82541.3|82662.5|82551.5|82652.3|82541.3|3
1623101190000|2021-06-07 21:26:30|82652.7|82541.7|82643.3|82532.3|82652.7|82541.7|82643.3|82532.3|4
1623101200000|2021-06-07 21:26:40|82642.4|82531.4|82640.4|82529.4|82642.4|82531.4|82640.4|82529.4|3
1623101210000|2021-06-07 21:26:50|82640.8|82529.8|82646.8|82535.8|82646.8|82535.8|82639.8|82528.8|4
1623101220000|2021-06-07 21:27:00|82645.8|82534.8|82659.6|82548.6|82659.6|82548.6|82645.8|82534.8|4
1623101230000|2021-06-07 21:27:10|82656.1|82545.1|82651.7|82540.7|82680.5|82569.5|82651.7|82540.7|5
1623101240000|2021-06-07 21:27:20|82652.3|82541.3|82654.8|82543.8|82654.8|82543.8|82646.3|82535.3|7
1623101250000|2021-06-07 21:27:30|82641.3|82530.3|82644.5|82533.5|82644.5|82533.5|82639.8|82528.8|4
1623101260000|2021-06-07 21:27:40|82644.7|82533.7|82646|82535|82646|82535|82644.6|82533.6|6
1623101270000|2021-06-07 21:27:50|82646.8|82535.8|82648|82537|82653|82542|82646.8|82535.8|9
1623101280000|2021-06-07 21:28:00|82647.2|82536.2|82651.4|82540.4|82655.6|82544.6|82647.2|82536.2|7
1623101290000|2021-06-07 21:28:10|82655.6|82544.6|82650.2|82539.2|82655.6|82544.6|82650.2|82539.2|2
1623101300000|2021-06-07 21:28:20|82645.2|82534.2|82646.4|82535.4|82646.4|82535.4|82645.2|82534.2|2
1623101310000|2021-06-07 21:28:30|82648.1|82537.1|82677.6|82566.6|82677.6|82566.6|82648.1|82537.1|3
1623101320000|2021-06-07 21:28:40|82645.5|82534.5|82645.4|82534.4|82646.4|82535.4|82645.4|82534.4|3
1623101330000|2021-06-07 21:28:50|82650.8|82539.8|82651.9|82540.9|82651.9|82540.9|82643.9|82532.9|11
1623101340000|2021-06-07 21:29:00|82646.9|82535.9|82649|82538|82655.9|82544.9|82646.9|82535.9|5
1623101350000|2021-06-07 21:29:10|82648.6|82537.6|82650.3|82539.3|82651.4|82540.4|82645.9|82534.9|7
1623101360000|2021-06-07 21:29:20|82645.2|82534.2|82646.1|82535.1|82646.1|82535.1|82645.2|82534.2|2
1623101370000|2021-06-07 21:29:30|82645.5|82534.5|82646.4|82535.4|82646.4|82535.4|82645.5|82534.5|3
1623101380000|2021-06-07 21:29:40|82646.7|82535.7|82661|82550|82661|82550|82643.9|82532.9|6
1623101390000|2021-06-07 21:29:50|82652.7|82541.7|82661.1|82550.1|82661.1|82550.1|82652.7|82541.7|2
1623101400000|2021-06-07 21:30:00|82651.4|82540.4|82646.8|82535.8|82651.4|82540.4|82640.6|82529.6|16
1623101410000|2021-06-07 21:30:10|82645.9|82534.9|82643.5|82532.5|82645.9|82534.9|82642.7|82531.7|12
1623101420000|2021-06-07 21:30:20|82643.8|82532.8|82644.5|82533.5|82644.5|82533.5|82643.8|82532.8|4
1623101430000|2021-06-07 21:30:30|82644.4|82533.4|82649.9|82538.9|82649.9|82538.9|82644.4|82533.4|3
1623101440000|2021-06-07 21:30:40|82648.9|82537.9|82649.9|82538.9|82649.9|82538.9|82647.3|82536.3|3
1623101450000|2021-06-07 21:30:50|82645.2|82534.2|82645.5|82534.5|82647.7|82536.7|82645.2|82534.2|4
1623101460000|2021-06-07 21:31:00|82648.9|82537.9|82643|82532|82648.9|82537.9|82643|82532|8
1623101470000|2021-06-07 21:31:10|82643.5|82532.5|82645.4|82534.4|82645.4|82534.4|82642.9|82531.9|9
1623101480000|2021-06-07 21:31:20|82643|82532|82644.2|82533.2|82644.2|82533.2|82643|82532|3
1623101490000|2021-06-07 21:31:30|82644.1|82533.1|82648|82537|82648|82537|82644.1|82533.1|4
1623101500000|2021-06-07 21:31:40|82643.7|82532.7|82641.9|82530.9|82643.7|82532.7|82641.9|82530.9|2
1623101510000|2021-06-07 21:31:50|82643.3|82532.3|82645|82534|82645|82534|82643.3|82532.3|6
1623101520000|2021-06-07 21:32:00|82646.2|82535.2|82648.2|82537.2|82648.2|82537.2|82646.2|82535.2|2
1623101530000|2021-06-07 21:32:10|82647.8|82536.8|82644.3|82533.3|82647.8|82536.8|82643.2|82532.2|9
1623101540000|2021-06-07 21:32:20|82646.9|82535.9|82649.1|82538.1|82649.1|82538.1|82646.9|82535.9|2
1623101550000|2021-06-07 21:32:30|82647.6|82536.6|82646.4|82535.4|82649.1|82538.1|82646.4|82535.4|3
1623101560000|2021-06-07 21:32:40|82647.2|82536.2|82642.3|82531.3|82647.2|82536.2|82642.3|82531.3|4
1623101570000|2021-06-07 21:32:50|82642.7|82531.7|82636.7|82525.7|82642.7|82531.7|82636.7|82525.7|3
1623101580000|2021-06-07 21:33:00|82646.4|82535.4|82642.6|82531.6|82646.4|82535.4|82642.6|82531.6|7
1623101590000|2021-06-07 21:33:10|82644.5|82533.5|82645.3|82534.3|82645.3|82534.3|82644.1|82533.1|7
1623101600000|2021-06-07 21:33:20|82645.4|82534.4|82645.6|82534.6|82645.6|82534.6|82644.8|82533.8|3
1623101610000|2021-06-07 21:33:30|82645.7|82534.7|82645.1|82534.1|82645.7|82534.7|82644.8|82533.8|7
1623101620000|2021-06-07 21:33:40|82644.9|82533.9|82645.8|82534.8|82645.8|82534.8|82644.9|82533.9|2
1623101630000|2021-06-07 21:33:50|82645.4|82534.4|82644.9|82533.9|82646.5|82535.5|82644.9|82533.9|7
1623101640000|2021-06-07 21:34:00|82645.3|82534.3|82641.8|82530.8|82645.3|82534.3|82641.8|82530.8|13
1623101650000|2021-06-07 21:34:10|82642.4|82531.4|82643.9|82532.9|82643.9|82532.9|82642.3|82531.3|7
1623101660000|2021-06-07 21:34:20|82644.1|82533.1|82644.3|82533.3|82644.6|82533.6|82643.9|82532.9|6
1623101670000|2021-06-07 21:34:30|82644.4|82533.4|82643|82532|82644.9|82533.9|82642.8|82531.8|6
1623101680000|2021-06-07 21:34:40|82642.7|82531.7|82641.9|82530.9|82643.2|82532.2|82641.9|82530.9|6
1623101690000|2021-06-07 21:34:50|82643.2|82532.2|82645.6|82534.6|82645.6|82534.6|82643.2|82532.2|6
1623101700000|2021-06-07 21:35:00|82645.1|82534.1|82644.3|82533.3|82645.1|82534.1|82643.4|82532.4|7
1623101710000|2021-06-07 21:35:10|82644.4|82533.4|82644.3|82533.3|82644.5|82533.5|82643.5|82532.5|9
1623101720000|2021-06-07 21:35:20|82644.4|82533.4|82644.5|82533.5|82644.5|82533.5|82643.2|82532.2|5
1623101730000|2021-06-07 21:35:30|82644.9|82533.9|82645.7|82534.7|82646|82535|82644.9|82533.9|3
1623101740000|2021-06-07 21:35:40|82644.6|82533.6|82644.8|82533.8|82644.8|82533.8|82641.1|82530.1|13
1623101750000|2021-06-07 21:35:50|82645.6|82534.6|82645.6|82534.6|82645.7|82534.7|82645.1|82534.1|7
1623101760000|2021-06-07 21:36:00|82645.5|82534.5|82643.9|82532.9|82645.8|82534.8|82643.9|82532.9|7
1623101770000|2021-06-07 21:36:10|82645|82534|82644.8|82533.8|82645|82534|82644.8|82533.8|2
1623101780000|2021-06-07 21:36:20|82644.3|82533.3|82644.6|82533.6|82644.8|82533.8|82644.3|82533.3|3
1623101790000|2021-06-07 21:36:30|82646.4|82535.4|82645.4|82534.4|82646.4|82535.4|82645.4|82534.4|3
1623101800000|2021-06-07 21:36:40|82644.3|82533.3|82651.3|82540.3|82651.3|82540.3|82644.3|82533.3|2
1623101810000|2021-06-07 21:36:50|82646.5|82535.5|82646.5|82535.5|82646.5|82535.5|82646.5|82535.5|1
1623101820000|2021-06-07 21:37:00|82644.3|82533.3|82651.3|82540.3|82651.3|82540.3|82644.3|82533.3|2
1623101830000|2021-06-07 21:37:10|82641.3|82530.3|82644.4|82533.4|82644.4|82533.4|82641.3|82530.3|11
1623101840000|2021-06-07 21:37:20|82644.3|82533.3|82645.6|82534.6|82646.3|82535.3|82644.3|82533.3|6
1623101850000|2021-06-07 21:37:30|82646|82535|82646.3|82535.3|82646.3|82535.3|82646|82535|2
1623101860000|2021-06-07 21:37:40|82645.6|82534.6|82646.5|82535.5|82652.1|82541.1|82645.6|82534.6|4
1623101870000|2021-06-07 21:37:50|82646.7|82535.7|82644.9|82533.9|82646.7|82535.7|82644.3|82533.3|5
1623101880000|2021-06-07 21:38:00|82644.6|82533.6|82645.2|82534.2|82645.2|82534.2|82644.6|82533.6|6
1623101890000|2021-06-07 21:38:10|82645.1|82534.1|82644.2|82533.2|82645.1|82534.1|82643|82532|7
1623101900000|2021-06-07 21:38:20|82647.3|82536.3|82645.3|82534.3|82647.3|82536.3|82644.7|82533.7|5
1623101910000|2021-06-07 21:38:30|82645.1|82534.1|82645.2|82534.2|82645.2|82534.2|82644.2|82533.2|4
1623101920000|2021-06-07 21:38:40|82644.3|82533.3|82646|82535|82646|82535|82644.3|82533.3|3
1623101930000|2021-06-07 21:38:50|82645.2|82534.2|82655|82544|82656.4|82545.4|82644.1|82533.1|6
1623101940000|2021-06-07 21:39:00|82650.6|82539.6|82655.8|82544.8|82655.8|82544.8|82646.8|82535.8|5
1623101950000|2021-06-07 21:39:10|82651.2|82540.2|82651.7|82540.7|82655.2|82544.2|82648.4|82537.4|4
1623101960000|2021-06-07 21:39:20|82650.8|82539.8|82644.5|82533.5|82650.8|82539.8|82644.3|82533.3|9
1623101970000|2021-06-07 21:39:30|82644.1|82533.1|82643.7|82532.7|82644.1|82533.1|82642.7|82531.7|5
1623101980000|2021-06-07 21:39:40|82640.1|82529.1|82643.2|82532.2|82643.2|82532.2|82638.7|82527.7|4
1623101990000|2021-06-07 21:39:50|82648.8|82537.8|82677.3|82566.3|82677.3|82566.3|82648.8|82537.8|4
1623102000000|2021-06-07 21:40:00|82652.4|82541.4|82652.4|82541.4|82652.4|82541.4|82652.4|82541.4|1
1623102010000|2021-06-07 21:40:10|82649.2|82538.2|82652.3|82541.3|82652.3|82541.3|82646.5|82535.5|4
1623102020000|2021-06-07 21:40:20|82652.5|82541.5|82643.7|82532.7|82652.5|82541.5|82643.5|82532.5|9
1623102030000|2021-06-07 21:40:30|82643.3|82532.3|82645.4|82534.4|82645.4|82534.4|82642.9|82531.9|3
1623102040000|2021-06-07 21:40:40|82646.7|82535.7|82647.4|82536.4|82648|82537|82643.1|82532.1|8
1623102050000|2021-06-07 21:40:50|82647.1|82536.1|82643.3|82532.3|82648.3|82537.3|82642.1|82531.1|7
1623102060000|2021-06-07 21:41:00|82644|82533|82645.8|82534.8|82646.1|82535.1|82644|82533|6
1623102070000|2021-06-07 21:41:10|82647.8|82536.8|82646.5|82535.5|82647.8|82536.8|82646|82535|3
1623102080000|2021-06-07 21:41:20|82646.7|82535.7|82649.9|82538.9|82649.9|82538.9|82646.5|82535.5|3
1623102090000|2021-06-07 21:41:30|82677.3|82566.3|82644.1|82533.1|82677.3|82566.3|82644.1|82533.1|2
1623102100000|2021-06-07 21:41:40|82644.4|82533.4|82646.8|82535.8|82646.8|82535.8|82644.3|82533.3|3
1623102110000|2021-06-07 21:41:50|82645.9|82534.9|82645.1|82534.1|82645.9|82534.9|82643.2|82532.2|5
1623102120000|2021-06-07 21:42:00|82644|82533|82644.6|82533.6|82647.3|82536.3|82643.8|82532.8|10
1623102130000|2021-06-07 21:42:10|82645.2|82534.2|82644.4|82533.4|82645.2|82534.2|82637.4|82526.4|3
1623102140000|2021-06-07 21:42:20|82643.3|82532.3|82642.9|82531.9|82643.4|82532.4|82642.4|82531.4|6
1623102150000|2021-06-07 21:42:30|82647.4|82536.4|82649.1|82538.1|82656.1|82545.1|82647.4|82536.4|7
1623102160000|2021-06-07 21:42:40|82650.2|82539.2|82649.9|82538.9|82654.1|82543.1|82647.1|82536.1|11
1623102170000|2021-06-07 21:42:50|82649.4|82538.4|82655.5|82544.5|82655.5|82544.5|82649.4|82538.4|2
1623102180000|2021-06-07 21:43:00|82648.3|82537.3|82646.9|82535.9|82648.3|82537.3|82646.9|82535.9|3
1623102190000|2021-06-07 21:43:10|82647.2|82536.2|82648.2|82537.2|82648.2|82537.2|82647.2|82536.2|3
1623102200000|2021-06-07 21:43:20|82648.5|82537.5|82651.2|82540.2|82651.2|82540.2|82647.2|82536.2|4
1623102210000|2021-06-07 21:43:30|82650.8|82539.8|82651.6|82540.6|82659.7|82548.7|82650.5|82539.5|6
1623102220000|2021-06-07 21:43:40|82648.5|82537.5|82659|82548|82659|82548|82648.5|82537.5|3
1623102230000|2021-06-07 21:43:50|82655.6|82544.6|82655.6|82544.6|82657|82546|82650.7|82539.7|4
1623102240000|2021-06-07 21:44:00|82641.3|82530.3|82646.8|82535.8|82646.8|82535.8|82640.5|82529.5|3
1623102250000|2021-06-07 21:44:10|82650.7|82539.7|82650.7|82539.7|82650.7|82539.7|82650.7|82539.7|1
1623102260000|2021-06-07 21:44:20|82649.6|82538.6|82649.1|82538.1|82679.4|82568.4|82649.1|82538.1|3
1623102270000|2021-06-07 21:44:30|82655.9|82544.9|82650.3|82539.3|82665|82554|82650.3|82539.3|5
1623102280000|2021-06-07 21:44:40|82648.2|82537.2|82648.3|82537.3|82656.5|82545.5|82646.7|82535.7|6
1623102290000|2021-06-07 21:44:50|82644.1|82533.1|82654.9|82543.9|82654.9|82543.9|82644.1|82533.1|2
1623102300000|2021-06-07 21:45:00|82648.2|82537.2|82645.6|82534.6|82648.2|82537.2|82642.1|82531.1|13
1623102310000|2021-06-07 21:45:10|82645.3|82534.3|82641|82530|82645.3|82534.3|82641|82530|2
1623102320000|2021-06-07 21:45:20|82660.9|82549.9|82647.5|82536.5|82660.9|82549.9|82642.6|82531.6|8
1623102330000|2021-06-07 21:45:30|82648.2|82537.2|82654|82543|82654.4|82543.4|82648.2|82537.2|3
1623102340000|2021-06-07 21:45:40|82643.8|82532.8|82648.7|82537.7|82652.8|82541.8|82643.8|82532.8|5
1623102350000|2021-06-07 21:45:50|82643.3|82532.3|82644.1|82533.1|82647.6|82536.6|82643.3|82532.3|5
1623102360000|2021-06-07 21:46:00|82644|82533|82641.4|82530.4|82644|82533|82639.6|82528.6|7
1623102370000|2021-06-07 21:46:10|82642.3|82531.3|82657|82546|82657|82546|82642.1|82531.1|4
1623102380000|2021-06-07 21:46:20|82653.3|82542.3|82647.5|82536.5|82679.2|82568.2|82642.5|82531.5|5
1623102390000|2021-06-07 21:46:30|82657|82546|82648.8|82537.8|82657|82546|82648.8|82537.8|3
1623102400000|2021-06-07 21:46:40|82648.5|82537.5|82645|82534|82649.3|82538.3|82641.5|82530.5|5
1623102410000|2021-06-07 21:46:50|82643.9|82532.9|82646.3|82535.3|82647.9|82536.9|82643.9|82532.9|3
1623102420000|2021-06-07 21:47:00|82642.8|82531.8|82648|82537|82648|82537|82642.8|82531.8|2
1623102430000|2021-06-07 21:47:10|82679.2|82568.2|82652.4|82541.4|82679.2|82568.2|82638.3|82527.3|5
1623102440000|2021-06-07 21:47:20|82648.1|82537.1|82657.8|82546.8|82662.1|82551.1|82648.1|82537.1|3
1623102450000|2021-06-07 21:47:30|82650.6|82539.6|82650.6|82539.6|82650.6|82539.6|82642.5|82531.5|3
1623102460000|2021-06-07 21:47:40|82642.8|82531.8|82655.8|82544.8|82655.8|82544.8|82642.8|82531.8|2
1623102470000|2021-06-07 21:47:50|82660.2|82549.2|82642.8|82531.8|82660.3|82549.3|82641|82530|5
1623102480000|2021-06-07 21:48:00|82642.6|82531.6|82659.6|82548.6|82659.6|82548.6|82642.6|82531.6|9
1623102490000|2021-06-07 21:48:10|82654.6|82543.6|82652.5|82541.5|82656.3|82545.3|82648.6|82537.6|12
1623102500000|2021-06-07 21:48:20|82652.3|82541.3|82655.5|82544.5|82657.9|82546.9|82652.3|82541.3|3
1623102510000|2021-06-07 21:48:30|82660.1|82549.1|82649.9|82538.9|82662.5|82551.5|82649.9|82538.9|8
1623102520000|2021-06-07 21:48:40|82648.6|82537.6|82647|82536|82649.1|82538.1|82643.2|82532.2|13
1623102530000|2021-06-07 21:48:50|82641.9|82530.9|82645.1|82534.1|82651.7|82540.7|82641.9|82530.9|12
1623102540000|2021-06-07 21:49:00|82653.5|82542.5|82649.1|82538.1|82653.5|82542.5|82644.9|82533.9|11
1623102550000|2021-06-07 21:49:10|82649.3|82538.3|82653.4|82542.4|82653.4|82542.4|82649.3|82538.3|4
1623102560000|2021-06-07 21:49:20|82651.7|82540.7|82655.3|82544.3|82655.3|82544.3|82651.5|82540.5|5
1623102570000|2021-06-07 21:49:30|82654|82543|82649.8|82538.8|82654|82543|82647.4|82536.4|5
1623102580000|2021-06-07 21:49:40|82645.3|82534.3|82656.1|82545.1|82656.1|82545.1|82645.3|82534.3|2
1623102590000|2021-06-07 21:49:50|82654.5|82543.5|82651.3|82540.3|82670.2|82559.2|82651.3|82540.3|4
1623102600000|2021-06-07 21:50:00|82651.5|82540.5|82648.7|82537.7|82654.1|82543.1|82647.7|82536.7|15
1623102610000|2021-06-07 21:50:10|82649.3|82538.3|82651.1|82540.1|82653.3|82542.3|82647.3|82536.3|10
1623102620000|2021-06-07 21:50:20|82651.4|82540.4|82644.4|82533.4|82651.4|82540.4|82644.1|82533.1|4
1623102630000|2021-06-07 21:50:30|82645.3|82534.3|82647.2|82536.2|82647.2|82536.2|82644.5|82533.5|7
1623102640000|2021-06-07 21:50:40|82648.7|82537.7|82645.7|82534.7|82648.7|82537.7|82644|82533|15
1623102650000|2021-06-07 21:50:50|82651.4|82540.4|82652.6|82541.6|82653.9|82542.9|82647.4|82536.4|9
1623102660000|2021-06-07 21:51:00|82649.8|82538.8|82651.8|82540.8|82652.8|82541.8|82648.3|82537.3|7
1623102670000|2021-06-07 21:51:10|82650.1|82539.1|82650.3|82539.3|82654.1|82543.1|82648.9|82537.9|7
1623102680000|2021-06-07 21:51:20|82645.6|82534.6|82646|82535|82646.3|82535.3|82643.6|82532.6|17
1623102690000|2021-06-07 21:51:30|82647.2|82536.2|82646.2|82535.2|82648.1|82537.1|82646.1|82535.1|17
1623102700000|2021-06-07 21:51:40|82648.1|82537.1|82652.5|82541.5|82652.5|82541.5|82646|82535|10
1623102710000|2021-06-07 21:51:50|82650|82539|82652.1|82541.1|82654.1|82543.1|82644.4|82533.4|7
1623102720000|2021-06-07 21:52:00|82647.4|82536.4|82648.3|82537.3|82652.8|82541.8|82647.4|82536.4|10
1623102730000|2021-06-07 21:52:10|82647|82536|82643.2|82532.2|82647.1|82536.1|82643.2|82532.2|10
1623102740000|2021-06-07 21:52:20|82643.1|82532.1|82644.4|82533.4|82645.9|82534.9|82643.1|82532.1|8
1623102750000|2021-06-07 21:52:30|82642.3|82531.3|82643.7|82532.7|82643.7|82532.7|82642.3|82531.3|3
1623102760000|2021-06-07 21:52:40|82651.5|82540.5|82657.2|82546.2|82657.2|82546.2|82649.7|82538.7|3
1623102770000|2021-06-07 21:52:50|82649.4|82538.4|82650.9|82539.9|82650.9|82539.9|82644.1|82533.1|10
1623102780000|2021-06-07 21:53:00|82647.2|82536.2|82649.7|82538.7|82649.7|82538.7|82645.2|82534.2|6
1623102790000|2021-06-07 21:53:10|82642.8|82531.8|82643.9|82532.9|82645|82534|82642.8|82531.8|4
1623102800000|2021-06-07 21:53:20|82642.4|82531.4|82643.2|82532.2|82645.5|82534.5|82642.4|82531.4|16
1623102810000|2021-06-07 21:53:30|82642.7|82531.7|82655.9|82544.9|82657.8|82546.8|82642.7|82531.7|5
1623102820000|2021-06-07 21:53:40|82649.6|82538.6|82650.7|82539.7|82656.8|82545.8|82649.6|82538.6|6
1623102830000|2021-06-07 21:53:50|82650.2|82539.2|82652.5|82541.5|82652.5|82541.5|82645|82534|4
1623102840000|2021-06-07 21:54:00|82651.3|82540.3|82646.3|82535.3|82651.3|82540.3|82644.1|82533.1|4
1623102850000|2021-06-07 21:54:10|82647.2|82536.2|82643.8|82532.8|82647.2|82536.2|82642.2|82531.2|12
1623102860000|2021-06-07 21:54:20|82643.4|82532.4|82642.1|82531.1|82643.4|82532.4|82641.3|82530.3|6
1623102870000|2021-06-07 21:54:30|82650.8|82539.8|82652.5|82541.5|82652.5|82541.5|82646.3|82535.3|4
1623102880000|2021-06-07 21:54:40|82644.5|82533.5|82647.9|82536.9|82647.9|82536.9|82644.4|82533.4|6
1623102890000|2021-06-07 21:54:50|82647.6|82536.6|82648.3|82537.3|82651.3|82540.3|82645.6|82534.6|4
1623102900000|2021-06-07 21:55:00|82643.8|82532.8|82645.8|82534.8|82645.8|82534.8|82642.2|82531.2|5
1623102910000|2021-06-07 21:55:10|82644.6|82533.6|82646.2|82535.2|82646.2|82535.2|82643.8|82532.8|4
1623102920000|2021-06-07 21:55:20|82643.9|82532.9|82648.4|82537.4|82649.5|82538.5|82641.1|82530.1|20
1623102930000|2021-06-07 21:55:30|82647.7|82536.7|82650|82539|82650|82539|82645.7|82534.7|6
1623102940000|2021-06-07 21:55:40|82648.1|82537.1|82647.9|82536.9|82649.5|82538.5|82644.6|82533.6|20
1623102950000|2021-06-07 21:55:50|82647.5|82536.5|82645.8|82534.8|82648.2|82537.2|82643.9|82532.9|21
1623102960000|2021-06-07 21:56:00|82645.2|82534.2|82644.4|82533.4|82646.3|82535.3|82644.2|82533.2|13
1623102970000|2021-06-07 21:56:10|82647.6|82536.6|82642.9|82531.9|82647.6|82536.6|82639.7|82528.7|21
1623102980000|2021-06-07 21:56:20|82642.7|82531.7|82643.4|82532.4|82643.9|82532.9|82639.5|82528.5|16
1623102990000|2021-06-07 21:56:30|82645.3|82534.3|82650|82539|82650|82539|82645.3|82534.3|2
1623103000000|2021-06-07 21:56:40|82640.4|82529.4|82644.7|82533.7|82644.7|82533.7|82640.4|82529.4|4
1623103010000|2021-06-07 21:56:50|82644.5|82533.5|82642.4|82531.4|82644.5|82533.5|82642.4|82531.4|7
1623103020000|2021-06-07 21:57:00|82642.3|82531.3|82643|82532|82643.4|82532.4|82641.4|82530.4|6
1623103030000|2021-06-07 21:57:10|82643.3|82532.3|82646.1|82535.1|82647.7|82536.7|82643.3|82532.3|6
1623103040000|2021-06-07 21:57:20|82646.3|82535.3|82644.9|82533.9|82646.3|82535.3|82638.8|82527.8|13
1623103050000|2021-06-07 21:57:30|82644.8|82533.8|82639.4|82528.4|82645.4|82534.4|82639.4|82528.4|6
1623103060000|2021-06-07 21:57:40|82643.2|82532.2|82642.9|82531.9|82643.7|82532.7|82639.2|82528.2|23
1623103070000|2021-06-07 21:57:50|82643|82532|82641|82530|82644|82533|82641|82530|9
1623103080000|2021-06-07 21:58:00|82640.8|82529.8|82644.5|82533.5|82644.5|82533.5|82640.8|82529.8|9
1623103090000|2021-06-07 21:58:10|82647.3|82536.3|82647.5|82536.5|82653.8|82542.8|82642.7|82531.7|12
1623103100000|2021-06-07 21:58:20|82648.3|82537.3|82651.4|82540.4|82653|82542|82646|82535|6
1623103110000|2021-06-07 21:58:30|82647.2|82536.2|82650.2|82539.2|82653|82542|82647.2|82536.2|3
1623103120000|2021-06-07 21:58:40|82645.1|82534.1|82643.4|82532.4|82645.1|82534.1|82643.2|82532.2|6
1623103130000|2021-06-07 21:58:50|82643.2|82532.2|82643.7|82532.7|82644.1|82533.1|82642.9|82531.9|9
1623103140000|2021-06-07 21:59:00|82648|82537|82652.3|82541.3|82654.5|82543.5|82648|82537|4
1623103150000|2021-06-07 21:59:10|82651.5|82540.5|82660.7|82549.7|82660.7|82549.7|82651.5|82540.5|2
1623103160000|2021-06-07 21:59:20|82659.4|82548.4|82644|82533|82659.4|82548.4|82640.8|82529.8|7
1623103170000|2021-06-07 21:59:30|82643.6|82532.6|82642.4|82531.4|82643.6|82532.6|82642.4|82531.4|5
1623103180000|2021-06-07 21:59:40|82642.1|82531.1|82641.5|82530.5|82642.1|82531.1|82641.5|82530.5|2
1623103190000|2021-06-07 21:59:50|82641.8|82530.8|82645.9|82534.9|82646|82535|82635.9|82524.9|10
1623103200000|2021-06-07 22:00:00|82640|82529|82640.9|82529.9|82643.6|82532.6|82635.3|82524.3|47
1623103210000|2021-06-07 22:00:10|82641.3|82530.3|82648.8|82537.8|82649|82538|82640.7|82529.7|28
1623103220000|2021-06-07 22:00:20|82648.3|82537.3|82647.4|82536.4|82648.9|82537.9|82645.8|82534.8|26
1623103230000|2021-06-07 22:00:30|82643.3|82532.3|82643.5|82532.5|82643.8|82532.8|82641.7|82530.7|32
1623103240000|2021-06-07 22:00:40|82643.7|82532.7|82643.3|82532.3|82644.7|82533.7|82640.2|82529.2|22
1623103250000|2021-06-07 22:00:50|82642.3|82531.3|82641.8|82530.8|82643.7|82532.7|82641.8|82530.8|11
1623103260000|2021-06-07 22:01:00|82643.9|82532.9|82645.6|82534.6|82645.6|82534.6|82641.1|82530.1|33
1623103270000|2021-06-07 22:01:10|82646.4|82535.4|82641.5|82537.5|82646.9|82537.5|82641.5|82534.6|14
1623103280000|2021-06-07 22:01:20|82641.2|82537.1|82645|82536.5|82645.6|82538.4|82641.2|82533.8|13
1623103290000|2021-06-07 22:01:30|82646.4|82536.8|82642.8|82531.8|82647.1|82536.8|82642|82531|18
1623103300000|2021-06-07 22:01:40|82641.9|82530.9|82643.7|82532.7|82643.7|82532.7|82641.2|82530.2|10
1623103310000|2021-06-07 22:01:50|82644.9|82533.9|82641.6|82530.6|82647.5|82536.5|82641.6|82530.6|6
1623103320000|2021-06-07 22:02:00|82642.4|82531.4|82645|82534|82645|82534.4|82640.7|82529.7|18
1623103330000|2021-06-07 22:02:10|82643.9|82532.9|82642.6|82531.6|82645.4|82535.3|82642.6|82531.6|10
1623103340000|2021-06-07 22:02:20|82639.4|82530.8|82650.1|82539.1|82653.9|82542.9|82639.4|82529.4|33
1623103350000|2021-06-07 22:02:30|82651.1|82540.1|82648.4|82537.4|82651.1|82540.1|82647.5|82536.5|18
1623103360000|2021-06-07 22:02:40|82648.5|82537.5|82646.6|82535.6|82648.9|82537.9|82646.3|82535.3|10
1623103370000|2021-06-07 22:02:50|82647|82536|82648.6|82537.6|82649.2|82538.2|82646.3|82535.3|18
1623103380000|2021-06-07 22:03:00|82648|82537|82646|82538.7|82648.1|82538.7|82645.4|82534.4|15
1623103390000|2021-06-07 22:03:10|82646.3|82539.1|82647.4|82536.4|82649|82539.1|82646.3|82536.4|12
1623103400000|2021-06-07 22:03:20|82648|82537|82648.6|82537.6|82649.6|82538.7|82647|82536.3|11
1623103410000|2021-06-07 22:03:30|82648.9|82537.9|82647.8|82536.8|82648.9|82538.6|82647.6|82536.6|8
1623103420000|2021-06-07 22:03:40|82647.2|82536.2|82646.6|82535.6|82647.2|82541.4|82643.1|82535.6|10
1623103430000|2021-06-07 22:03:50|82647|82536|82645|82534|82647|82536|82644.7|82533.7|6
1623103440000|2021-06-07 22:04:00|82647.7|82536.7|82646.7|82535.7|82648|82537|82646.7|82535.7|5
1623103450000|2021-06-07 22:04:10|82647.5|82536.5|82646.2|82535.2|82647.5|82537.1|82645.4|82534.4|5
1623103460000|2021-06-07 22:04:20|82645.3|82534.3|82647.3|82536.3|82647.7|82538.3|82644.2|82533.2|12
1623103470000|2021-06-07 22:04:30|82647.1|82536.1|82643.7|82542.1|82647.4|82542.1|82642.6|82535.8|10
1623103480000|2021-06-07 22:04:40|82644.4|82535.1|82643.3|82540.4|82645.8|82542.3|82643.3|82535.1|9
1623103490000|2021-06-07 22:04:50|82644.3|82539.6|82642.6|82531.6|82647.2|82541.7|82640|82531.6|13
1623103500000|2021-06-07 22:05:00|82644.8|82533.8|82646.2|82541.2|82647.7|82541.2|82643.4|82533.1|20
1623103510000|2021-06-07 22:05:10|82646.1|82541.1|82656|82545|82656.2|82545.2|82643.8|82532.8|46
1623103520000|2021-06-07 22:05:20|82656.1|82545.1|82657.1|82546.1|82657.1|82546.1|82652.4|82541.4|21
1623103530000|2021-06-07 22:05:30|82659.1|82548.1|82652.8|82541.8|82659.1|82548.1|82652.4|82541.4|31
1623103540000|2021-06-07 22:05:40|82654.3|82543.3|82654|82548.3|82656|82548.3|82653.7|82542.7|18
1623103550000|2021-06-07 22:05:50|82648.9|82549.5|82653.9|82548.3|82654|82549.5|82648.9|82545.2|17
1623103560000|2021-06-07 22:06:00|82654.2|82545|82655.9|82544.9|82655.9|82547.2|82650|82542.9|13
1623103570000|2021-06-07 22:06:10|82657.6|82546.6|82651.4|82546.1|82657.6|82547.3|82649.6|82542.5|22
1623103580000|2021-06-07 22:06:20|82651.1|82545.7|82652.7|82541.7|82656.3|82546.3|82649.6|82541.1|20
1623103590000|2021-06-07 22:06:30|82652.6|82541.6|82652.1|82541.1|82653.1|82543.5|82647.8|82540.3|13
1623103600000|2021-06-07 22:06:40|82653|82542|82652.1|82541.1|82653|82545.9|82647.9|82540.9|15
1623103610000|2021-06-07 22:06:50|82652.2|82541.2|82653.1|82542.1|82655.6|82547.8|82652.2|82541.2|14
1623103620000|2021-06-07 22:07:00|82653.3|82542.3|82653.5|82545.4|82654.4|82546.4|82646.9|82540.7|18
1623103630000|2021-06-07 22:07:10|82652.5|82543.8|82654|82543.8|82654|82547.1|82648.9|82542.6|15
1623103640000|2021-06-07 22:07:20|82652.1|82541.1|82650.1|82543.7|82652.4|82547.4|82647.7|82540.6|10
1623103650000|2021-06-07 22:07:30|82650.6|82542.5|82644.3|82546.3|82653.4|82548.3|82643.7|82538|25
1623103660000|2021-06-07 22:07:40|82644|82547.3|82640.7|82541.4|82647.1|82548.2|82639.4|82537.7|26
1623103670000|2021-06-07 22:07:50|82639.1|82541|82644.1|82542.7|82644.5|82542.7|82639.1|82539.2|24
1623103680000|2021-06-07 22:08:00|82643.5|82542.1|82645.7|82545|82650.4|82546.8|82643.5|82537.9|39
1623103690000|2021-06-07 22:08:10|82645.2|82546.1|82645.8|82542|82647.7|82546.3|82643.3|82539.9|42
1623103700000|2021-06-07 22:08:20|82643.7|82539.7|82643.4|82539.4|82645.9|82543.3|82639.9|82538|13
1623103710000|2021-06-07 22:08:30|82642.8|82540.8|82642.2|82542.8|82644|82542.8|82642.1|82539|8
1623103720000|2021-06-07 22:08:40|82640.9|82543.9|82646.2|82544.1|82646.2|82545.1|82640|82539.3|18
1623103730000|2021-06-07 22:08:50|82646.4|82541.1|82644.4|82539.7|82646.7|82545.4|82641.1|82534.2|15
1623103740000|2021-06-07 22:09:00|82641.2|82542.3|82645.3|82540.8|82647.5|82546.2|82640.4|82539.8|35
1623103750000|2021-06-07 22:09:10|82647.2|82537.7|82645.3|82542.8|82647.8|82542.8|82642.4|82536.3|17
1623103760000|2021-06-07 22:09:20|82645.7|82541.5|82646.5|82541.1|82648.5|82543|82642.5|82538.3|30
1623103770000|2021-06-07 22:09:30|82646.3|82541.3|82651|82543.8|82651|82545.3|82643.8|82538.4|56
1623103780000|2021-06-07 22:09:40|82646.2|82541.7|82645|82544.3|82651.8|82546.2|82642.3|82539.5|35
1623103790000|2021-06-07 22:09:50|82644.3|82543.4|82632.8|82549.1|82648.3|82549.1|82632.8|82539|24
1623103800000|2021-06-07 22:10:00|82645.5|82547.9|82647.4|82539.6|82649.5|82547.9|82642.6|82537.8|20
1623103810000|2021-06-07 22:10:10|82641.6|82543.6|82642.6|82538.4|82645.5|82543.6|82641.5|82536.4|16
1623103820000|2021-06-07 22:10:20|82643.7|82536.6|82641.4|82538|82644.7|82539.5|82640.9|82536.4|15
1623103830000|2021-06-07 22:10:30|82641.6|82542.3|82639.2|82539.2|82642.9|82543.3|82638.2|82539.2|16
1623103840000|2021-06-07 22:10:40|82639.7|82541.9|82646.6|82535.6|82646.6|82542.5|82639.2|82535.5|17
1623103850000|2021-06-07 22:10:50|82640.4|82541|82648.4|82539|82649.3|82545.6|82633.6|82538.4|21
1623103860000|2021-06-07 22:11:00|82644.4|82541.8|82643.8|82537.5|82645.7|82541.8|82641.9|82534.7|17
1623103870000|2021-06-07 22:11:10|82644.7|82536.9|82643.5|82540.3|82645.1|82540.5|82640.4|82536.9|19
1623103880000|2021-06-07 22:11:20|82645.7|82538.9|82644.7|82533.7|82648.4|82538.9|82644.7|82533.7|15
1623103890000|2021-06-07 22:11:30|82647.9|82536.9|82643.7|82534.2|82647.9|82536.9|82641.5|82533.9|17
1623103900000|2021-06-07 22:11:40|82645.6|82534.6|82643.2|82534.4|82645.6|82535.8|82638.8|82531.9|27
1623103910000|2021-06-07 22:11:50|82645.9|82536|82635|82537.2|82645.9|82537.7|82635|82532.2|8
1623103920000|2021-06-07 22:12:00|82637.1|82536.2|82643|82542.5|82648|82542.5|82636.2|82532.2|31
1623103930000|2021-06-07 22:12:10|82643.3|82539|82642.3|82539.6|82649.2|82545.8|82637.3|82531.4|38
1623103940000|2021-06-07 22:12:20|82651.1|82540.1|82646.1|82541|82651.1|82542.7|82642.8|82538.1|17
1623103950000|2021-06-07 22:12:30|82647.3|82541.6|82645.3|82538.1|82647.6|82541.6|82642.4|82536.2|27
1623103960000|2021-06-07 22:12:40|82643.9|82537|82642.5|82540.9|82646.7|82540.9|82641.5|82537|19
1623103970000|2021-06-07 22:12:50|82644.4|82541.1|82641.8|82537.7|82644.5|82541.1|82638.9|82537.7|14
1623103980000|2021-06-07 22:13:00|82641.7|82539.3|82646.8|82542.2|82648.8|82542.8|82640.6|82535.1|19
1623103990000|2021-06-07 22:13:10|82639.3|82542.9|82643.8|82538.8|82647.6|82543.6|82639.3|82535.1|25
1623104000000|2021-06-07 22:13:20|82644.8|82539|82646.5|82538.2|82651|82541.9|82643.1|82536.7|47
1623104010000|2021-06-07 22:13:30|82646.6|82537.3|82648.1|82537.1|82648.1|82538.9|82643.4|82535.3|25
1623104020000|2021-06-07 22:13:40|82647.7|82536.7|82644.8|82537.3|82648.3|82538.8|82644.7|82535.7|34
1623104030000|2021-06-07 22:13:50|82644.9|82536.5|82645.5|82534.5|82645.9|82536.5|82642.5|82534.5|14
1623104040000|2021-06-07 22:14:00|82646.2|82535.2|82645.7|82537.5|82648.1|82539.4|82642|82535.2|31
1623104050000|2021-06-07 22:14:10|82642.1|82539.9|82649.6|82538.6|82650.5|82541.3|82642.1|82536.2|28
1623104060000|2021-06-07 22:14:20|82646.5|82537.6|82647.3|82536.3|82648.3|82541.4|82642.6|82534.8|27
1623104070000|2021-06-07 22:14:30|82646.4|82536.9|82656.9|82545.9|82658.4|82547.4|82642.1|82534.4|25
1623104080000|2021-06-07 22:14:40|82654.7|82543.7|82658.5|82547.5|82658.9|82547.9|82654.5|82543.5|19
1623104090000|2021-06-07 22:14:50|82658.6|82547.6|82652.2|82541.2|82658.6|82547.6|82652.2|82541.2|16
1623104100000|2021-06-07 22:15:00|82653.9|82542.9|82653.1|82542.1|82654.8|82543.8|82651.7|82540.7|35
1623104110000|2021-06-07 22:15:10|82653.3|82542.3|82653.5|82542.5|82654.7|82543.7|82652.5|82541.9|13
1623104120000|2021-06-07 22:15:20|82655.3|82544.3|82651.8|82540.8|82655.3|82545.7|82650|82539.4|16
1623104130000|2021-06-07 22:15:30|82654.1|82543.1|82651.2|82545.5|82654.1|82545.5|82650.9|82540|14
1623104140000|2021-06-07 22:15:40|82652.8|82547.7|82650.1|82539.1|82654.1|82547.7|82649.9|82539.1|19
1623104150000|2021-06-07 22:15:50|82650.2|82539.2|82651.5|82541.1|82652.2|82547.2|82650.2|82539.2|9
1623104160000|2021-06-07 22:16:00|82651.3|82544|82650.6|82545.9|82655|82546|82650.3|82541.9|39
1623104170000|2021-06-07 22:16:10|82649.8|82545|82651.3|82544|82652.6|82546.3|82648.7|82541.5|18
1623104180000|2021-06-07 22:16:20|82652.3|82541.3|82651.8|82540.8|82653.4|82542.4|82648.3|82539|16
1623104190000|2021-06-07 22:16:30|82652.2|82541.7|82649.1|82544.5|82654.1|82545.6|82649|82541.3|12
1623104200000|2021-06-07 22:16:40|82651|82542.2|82647.7|82536.7|82651|82544.7|82647.7|82536.7|11
1623104210000|2021-06-07 22:16:50|82647.5|82537.1|82646.6|82535.6|82647.5|82537.1|82646.6|82535.6|4
1623104220000|2021-06-07 22:17:00|82645.7|82534.7|82647.3|82536.3|82648|82538.2|82640.9|82534.7|14
1623104230000|2021-06-07 22:17:10|82645.6|82534.6|82645.6|82539.7|82648.5|82540.2|82640.2|82534.6|10
1623104240000|2021-06-07 22:17:20|82645.3|82539.5|82647.1|82536.1|82648.7|82539.6|82645.2|82536.1|13
1623104250000|2021-06-07 22:17:30|82644.3|82538.4|82645.5|82536.4|82646.9|82538.5|82644.3|82535.8|14
1623104260000|2021-06-07 22:17:40|82645.4|82536.3|82646.9|82536.4|82649.9|82538.9|82645.4|82536.3|14
1623104270000|2021-06-07 22:17:50|82647.9|82537.7|82643.4|82541|82650.1|82541|82643.4|82536.9|24
1623104280000|2021-06-07 22:18:00|82646.2|82537.8|82648.8|82537.8|82648.8|82541.1|82646.1|82537.4|11
1623104290000|2021-06-07 22:18:10|82643.3|82542.7|82646.8|82537.7|82650.4|82542.8|82643.3|82536.6|18
1623104300000|2021-06-07 22:18:20|82645.7|82537.5|82647|82536.4|82647|82537.8|82645.5|82535.7|17
1623104310000|2021-06-07 22:18:30|82641.1|82541|82644.6|82542.7|82645.9|82544.2|82641.1|82539.9|13
1623104320000|2021-06-07 22:18:40|82644.8|82542.3|82649.1|82538.1|82651.7|82542.3|82644.8|82538.1|8
1623104330000|2021-06-07 22:18:50|82647.2|82537.9|82652.7|82541.7|82652.7|82542.9|82642.8|82536.4|8
1623104340000|2021-06-07 22:19:00|82649.8|82538.8|82651.9|82540.9|82651.9|82540.9|82646.1|82537.3|20
1623104350000|2021-06-07 22:19:10|82649.8|82540.6|82651.7|82540.7|82652.7|82542.8|82648.3|82539.5|8
1623104360000|2021-06-07 22:19:20|82650.3|82539.3|82650.3|82539.3|82650.3|82541.4|82647.7|82539|6
1623104370000|2021-06-07 22:19:30|82650.1|82539.1|82648.7|82537.7|82650.7|82539.7|82648.7|82537.7|6
1623104380000|2021-06-07 22:19:40|82643.9|82541.7|82649.9|82540.2|82650.1|82548.1|82641.4|82540.1|9
1623104390000|2021-06-07 22:19:50|82649.6|82540.1|82648.7|82541.9|82651.2|82543.4|82647|82539.3|25
1623104400000|2021-06-07 22:20:00|82648.5|82542.5|82650.6|82543.7|82654.7|82546.5|82646.7|82539.4|25
1623104410000|2021-06-07 22:20:10|82650.1|82544.8|82650.3|82550.9|82658.3|82553.4|82649.4|82544.6|17
1623104420000|2021-06-07 22:20:20|82652.8|82546.8|82651.5|82549.1|82657|82552.5|82650.1|82546.8|10
1623104430000|2021-06-07 22:20:30|82652.1|82553.8|82648|82554.9|82657.8|82559|82648|82543.9|17
1623104440000|2021-06-07 22:20:40|82648.9|82553.7|82654.6|82549.2|82658.3|82553.7|82648.9|82547.3|12
1623104450000|2021-06-07 22:20:50|82653.9|82549.4|82658.2|82549.9|82659.2|82550.4|82652.2|82544.9|24
1623104460000|2021-06-07 22:21:00|82658.5|82548.8|82655.9|82552|82662|82552|82655.9|82547.8|7
1623104470000|2021-06-07 22:21:10|82655.8|82553.3|82655.7|82550.3|82657.8|82553.9|82652.3|82545.9|13
1623104480000|2021-06-07 22:21:20|82656|82550.5|82656|82549|82658.1|82551.6|82655.4|82548.7|7
1623104490000|2021-06-07 22:21:30|82656.6|82547.7|82647.9|82547.2|82656.6|82555.1|82640.2|82544.1|14
1623104500000|2021-06-07 22:21:40|82662.4|82551.4|82652.9|82549.9|82662.4|82554.1|82650.7|82549.9|7
1623104510000|2021-06-07 22:21:50|82649.5|82553.1|82654.4|82548.9|82657.8|82556.2|82649.2|82543.8|14
1623104520000|2021-06-07 22:22:00|82656.3|82547.8|82645.6|82547.2|82657.2|82556.8|82645.1|82546.3|29
1623104530000|2021-06-07 22:22:10|82645.7|82547.4|82645.9|82546.3|82648.6|82547.4|82645.4|82544|16
1623104540000|2021-06-07 22:22:20|82648.3|82544.1|82643.6|82549.5|82651.3|82551.4|82642.4|82544.1|27
1623104550000|2021-06-07 22:22:30|82646.2|82547.3|82644.9|82547.4|82651|82552.3|82643.4|82544.4|14
1623104560000|2021-06-07 22:22:40|82646.7|82546.6|82645.9|82548.4|82647|82548.7|82643.3|82545.2|11
1623104570000|2021-06-07 22:22:50|82644.3|82548.6|82646.4|82545.6|82650.1|82549.1|82644.3|82543.5|13
1623104580000|2021-06-07 22:23:00|82648.6|82543.9|82645.6|82543.8|82650.3|82545.2|82644.4|82541.3|9
1623104590000|2021-06-07 22:23:10|82644.4|82544.5|82642.3|82545|82647.1|82545.2|82642.3|82543.8|10
1623104600000|2021-06-07 22:23:20|82647.8|82542.3|82640.2|82547.2|82647.8|82550.7|82638.3|82542.3|13
1623104610000|2021-06-07 22:23:30|82645.4|82542.6|82644.1|82546.4|82649.6|82546.4|82644.1|82542.6|6
1623104620000|2021-06-07 22:23:40|82646.5|82542.9|82647.6|82549.5|82649.4|82549.5|82640.2|82542.9|10
1623104630000|2021-06-07 22:23:50|82648.2|82549.6|82648.5|82546.2|82648.5|82551.3|82645.5|82546.2|7
1623104640000|2021-06-07 22:24:00|82650.1|82546|82649.3|82551.9|82650.5|82553.1|82643.9|82546|15
1623104650000|2021-06-07 22:24:10|82649.8|82550.7|82645.1|82553.9|82649.8|82553.9|82645|82550.7|11
1623104660000|2021-06-07 22:24:20|82650.2|82544.7|82645.2|82552.4|82650.2|82555.1|82643.6|82544.7|9
1623104670000|2021-06-07 22:24:30|82652.9|82553.8|82650.7|82550.8|82652.9|82555.2|82645.1|82550.8|16
1623104680000|2021-06-07 22:24:40|82651.2|82546.9|82646.3|82553.5|82651.2|82553.5|82645.5|82545.3|8
1623104690000|2021-06-07 22:24:50|82646|82553.2|82649.1|82550.2|82649.1|82553.2|82646|82550.2|5
1623104700000|2021-06-07 22:25:00|82647.4|82551.1|82655.6|82556.4|82655.8|82557.3|82643.4|82546.1|29
1623104710000|2021-06-07 22:25:10|82656.3|82555.5|82642.8|82559.4|82656.3|82562.2|82642.8|82552.5|23
1623104720000|2021-06-07 22:25:20|82644.8|82563.2|82647.5|82557.7|82648.6|82563.3|82644|82557.7|17
1623104730000|2021-06-07 22:25:30|82651.7|82558.1|82654.5|82554.7|82654.5|82559.7|82648.9|82554.7|17
1623104740000|2021-06-07 22:25:40|82649|82557.5|82651.2|82554.8|82651.7|82559.5|82647.5|82554.8|17
1623104750000|2021-06-07 22:25:50|82652.6|82553.7|82652|82555.3|82652.6|82560.7|82646.8|82553.7|10
1623104760000|2021-06-07 22:26:00|82652.6|82555.4|82648.1|82558.4|82652.6|82561.2|82644.7|82555.4|10
1623104770000|2021-06-07 22:26:10|82649|82557.5|82648.8|82558.2|82649|82563|82641.7|82556.8|9
1623104780000|2021-06-07 22:26:20|82647.1|82558.7|82651.8|82555.9|82651.8|82559.5|82644.7|82554.9|8
1623104790000|2021-06-07 22:26:30|82655.4|82557.6|82656.4|82554.3|82656.4|82559.4|82651.2|82554.3|17
1623104800000|2021-06-07 22:26:40|82651.5|82557.5|82650.3|82558.2|82653.2|82560.2|82648|82554.7|13
1623104810000|2021-06-07 22:26:50|82653.1|82555.2|82649.5|82562.5|82656.2|82562.5|82648.4|82552.8|15
1623104820000|2021-06-07 22:27:00|82650.3|82560.2|82654.3|82554.3|82654.3|82561.4|82646.5|82554.3|11
1623104830000|2021-06-07 22:27:10|82650.3|82556.5|82645.8|82562.9|82652|82563.2|82645.5|82556.5|14
1623104840000|2021-06-07 22:27:20|82649.3|82558.7|82658.7|82557.7|82658.7|82559.6|82649.3|82556.6|10
1623104850000|2021-06-07 22:27:30|82658.4|82555.6|82654.6|82556.4|82658.4|82560.6|82650.3|82555.6|13
1623104860000|2021-06-07 22:27:40|82655.6|82556.2|82654|82560.8|82656.4|82560.9|82651.8|82556|31
1623104870000|2021-06-07 22:27:50|82654.9|82559.8|82655|82564.5|82657.2|82564.5|82651.9|82558.6|14
1623104880000|2021-06-07 22:28:00|82652.7|82565.7|82659.9|82556.1|82659.9|82565.7|82652.7|82556.1|19
1623104890000|2021-06-07 22:28:10|82662.7|82553|82655.7|82560.8|82662.7|82563.5|82651.7|82553|16
1623104900000|2021-06-07 22:28:20|82655.3|82559.4|82658.2|82556.4|82663.5|82561.9|82655.3|82556.4|12
1623104910000|2021-06-07 22:28:30|82657.1|82557.9|82655.9|82560.6|82660.3|82562.4|82654.8|82557.8|28
1623104920000|2021-06-07 22:28:40|82658.6|82557.5|82651.6|82563.9|82658.6|82563.9|82651.6|82557.5|22
1623104930000|2021-06-07 22:28:50|82651.7|82563.8|82657.7|82553.5|82657.7|82563.8|82651.7|82553.5|13
1623104940000|2021-06-07 22:29:00|82652.7|82558.8|82654.5|82562|82662.2|82565.3|82652.3|82557.2|22
1623104950000|2021-06-07 22:29:10|82650.7|82566|82654.1|82558.6|82658.5|82566.2|82650.7|82556.4|27
1623104960000|2021-06-07 22:29:20|82655.8|82557.2|82656.6|82560.9|82660.6|82562.7|82651.5|82555.4|10
1623104970000|2021-06-07 22:29:30|82656.3|82560.6|82657.7|82560.5|82658.8|82564.7|82654.2|82559.7|25
1623104980000|2021-06-07 22:29:40|82658.4|82559.5|82661.8|82568|82661.8|82572.3|82654.3|82558.5|51
1623104990000|2021-06-07 22:29:50|82659.4|82569.3|82656.3|82571.3|82664.9|82577.2|82652.3|82565.4|18
1623105000000|2021-06-07 22:30:00|82657|82570.7|82657|82565.6|82659|82575|82652.9|82565.5|32
1623105010000|2021-06-07 22:30:10|82656.7|82565|82658.1|82561.6|82658.2|82566.8|82654.3|82561.6|16
1623105020000|2021-06-07 22:30:20|82657.6|82562.7|82656.6|82562.6|82657.6|82565.8|82652.6|82562.6|5
1623105030000|2021-06-07 22:30:30|82657.1|82560.6|82653|82566.2|82658.5|82567.9|82650.7|82560.6|10
1623105040000|2021-06-07 22:30:40|82656|82563|82653.8|82568.7|82658.1|82572.1|82646.5|82563|11
1623105050000|2021-06-07 22:30:50|82650.2|82571.7|82657.8|82565.2|82657.8|82572|82650.2|82565.2|14
1623105060000|2021-06-07 22:31:00|82658|82564.3|82656.1|82568|82661|82569|82651.5|82562.7|20
1623105070000|2021-06-07 22:31:10|82653.8|82569.4|82651.6|82566.4|82658.5|82569.4|82651|82563.2|11
1623105080000|2021-06-07 22:31:20|82652.5|82567.6|82656|82563.7|82656.2|82568.9|82652|82563.7|9
1623105090000|2021-06-07 22:31:30|82659.7|82563.1|82649.5|82564.3|82659.7|82573.1|82646.8|82560.2|15
1623105100000|2021-06-07 22:31:40|82655.4|82561.8|82644.5|82566.4|82655.4|82567.1|82642.6|82561.8|16
1623105110000|2021-06-07 22:31:50|82647|82568|82651|82564.7|82657.3|82570.2|82644.4|82562.6|13
1623105120000|2021-06-07 22:32:00|82650.1|82565.1|82657.9|82565.8|82659.7|82565.8|82649.3|82561.8|11
1623105130000|2021-06-07 22:32:10|82657.1|82563|82656.6|82560|82658.3|82565.3|82656|82560|7
1623105140000|2021-06-07 22:32:20|82649.4|82563.9|82651.5|82564.6|82656.1|82566.8|82649.4|82563.1|17
1623105150000|2021-06-07 22:32:30|82656|82564.5|82648.9|82565.8|82659.3|82566.1|82648.9|82559.3|13
1623105160000|2021-06-07 22:32:40|82654|82565.3|82654|82564.5|82655.4|82569.4|82651|82562.9|25
1623105170000|2021-06-07 22:32:50|82654.1|82566.7|82657|82560.3|82657|82568|82651.6|82560.3|20
1623105180000|2021-06-07 22:33:00|82659.8|82561.8|82651.7|82566.1|82659.8|82568.8|82647.7|82561.8|29
1623105190000|2021-06-07 22:33:10|82649.3|82567.3|82654.5|82561.9|82654.5|82567.3|82648.9|82561.9|9
1623105200000|2021-06-07 22:33:20|82654.7|82560.2|82649.1|82567.7|82655.2|82567.7|82647.6|82560.2|7
1623105210000|2021-06-07 22:33:30|82654.9|82566.3|82655.6|82567.1|82657.2|82571.3|82646.3|82564.8|19
1623105220000|2021-06-07 22:33:40|82656.6|82566.6|82662.2|82562|82662.2|82569.8|82652.9|82562|8
1623105230000|2021-06-07 22:33:50|82653.1|82567.6|82652.5|82565.7|82655.8|82568.1|82650.7|82561.9|19
1623105240000|2021-06-07 22:34:00|82652|82565.6|82657.4|82565.3|82657.4|82566.1|82651.8|82564.9|16
1623105250000|2021-06-07 22:34:10|82658.5|82562.8|82653.2|82564.9|82658.5|82566.6|82653|82561.6|8
1623105260000|2021-06-07 22:34:20|82653.3|82562.7|82657.9|82562.5|82660.2|82565.3|82653.3|82562.4|6
1623105270000|2021-06-07 22:34:30|82654.4|82567|82651.5|82568.8|82655.8|82569.9|82650.4|82566|10
1623105280000|2021-06-07 22:34:40|82649.9|82569.5|82652.3|82565.1|82657.2|82569.5|82649.9|82560.2|11
1623105290000|2021-06-07 22:34:50|82656.7|82560.6|82651.5|82563.6|82656.7|82567.1|82647.2|82559.6|12
1623105300000|2021-06-07 22:35:00|82651|82563.7|82651.3|82564.6|82655.2|82565.6|82650.6|82560.7|19
1623105310000|2021-06-07 22:35:10|82651.1|82564.4|82646.8|82565.5|82652.8|82567.1|82646.8|82563.7|20
1623105320000|2021-06-07 22:35:20|82645.5|82565.6|82651|82566.2|82652.2|82566.8|82645.5|82562.3|15
1623105330000|2021-06-07 22:35:30|82651.6|82563.9|82653.6|82561.6|82655|82566.8|82646.6|82559.4|22
1623105340000|2021-06-07 22:35:40|82651.3|82562.9|82647.4|82564|82653.9|82564|82647.2|82558.6|9
1623105350000|2021-06-07 22:35:50|82646.9|82565.3|82651|82562|82653.5|82565.3|82646.7|82562|14
1623105360000|2021-06-07 22:36:00|82652.9|82562.2|82650|82557.7|82653.7|82562.7|82648.6|82557.3|16
1623105370000|2021-06-07 22:36:10|82649.2|82558.1|82645.3|82561.3|82650.2|82561.6|82644.2|82558.1|17
1623105380000|2021-06-07 22:36:20|82648.8|82559.7|82649|82560.4|82649.1|82562.2|82644.8|82557.9|13
1623105390000|2021-06-07 22:36:30|82648.4|82561.7|82654.3|82553.4|82654.4|82562.1|82646.9|82553.4|8
1623105400000|2021-06-07 22:36:40|82650.8|82553.3|82647.3|82559.1|82653.6|82559.8|82645.4|82553.3|6
1623105410000|2021-06-07 22:36:50|82647.2|82558.9|82646.4|82560.1|82651.1|82560.9|82646.4|82557.3|11
1623105420000|2021-06-07 22:37:00|82651.3|82559.1|82647.9|82559.8|82651.3|82563.4|82644.4|82558.8|13
1623105430000|2021-06-07 22:37:10|82649.1|82557|82648.9|82555.6|82653.8|82561.1|82647.5|82555.6|5
1623105440000|2021-06-07 22:37:20|82643|82561.4|82655.2|82553|82655.5|82561.4|82643|82553|8
1623105450000|2021-06-07 22:37:30|82659.2|82552.8|82653.4|82558.5|82659.2|82558.5|82652|82552.8|7
1623105460000|2021-06-07 22:37:40|82654.4|82557.1|82650|82557.9|82654.4|82560.3|82647.3|82557.1|16
1623105470000|2021-06-07 22:37:50|82650.1|82557.2|82647.3|82561.5|82652.3|82562.6|82646.5|82557.1|11
1623105480000|2021-06-07 22:38:00|82647.2|82561.4|82648.9|82557.5|82659.7|82561.4|82643.4|82550.3|9
1623105490000|2021-06-07 22:38:10|82643.3|82561.2|82647.4|82561.7|82650|82562.5|82640.9|82557|10
1623105500000|2021-06-07 22:38:20|82646|82562.6|82646.7|82560.5|82651.7|82562.9|82644.7|82556.2|11
1623105510000|2021-06-07 22:38:30|82645.5|82561.6|82644|82559.9|82648.9|82561.6|82644|82556|6
1623105520000|2021-06-07 22:38:40|82644.2|82560.1|82645.9|82558.5|82645.9|82560.7|82644.2|82558.5|7
1623105530000|2021-06-07 22:38:50|82644.8|82561.2|82646|82562.8|82649|82562.8|82640.2|82558|17
1623105540000|2021-06-07 22:39:00|82647.5|82562.2|82648.3|82563.3|82650.1|82564.5|82645.2|82562|23
1623105550000|2021-06-07 22:39:10|82648.7|82563|82653|82561.7|82653|82564.4|82647.7|82561.7|26
1623105560000|2021-06-07 22:39:20|82650.6|82561.6|82648.7|82564.3|82651.1|82564.3|82648.4|82558.7|9
1623105570000|2021-06-07 22:39:30|82654.9|82562.5|82648|82564.6|82654.9|82566.1|82647.9|82562.5|15
1623105580000|2021-06-07 22:39:40|82652.9|82563.5|82649.8|82564.6|82653.3|82565.7|82649|82562.3|17
1623105590000|2021-06-07 22:39:50|82648.8|82565.1|82644|82564.4|82650.3|82565.4|82644|82559.9|13
1623105600000|2021-06-07 22:40:00|82652.8|82566.7|82642.9|82564.6|82652.8|82566.7|82642.7|82559.7|21
1623105610000|2021-06-07 22:40:10|82646.3|82560.8|82649.9|82560.4|82654|82560.8|82646.3|82557|11
1623105620000|2021-06-07 22:40:20|82652.9|82559.8|82648|82559.4|82655.9|82562.3|82646.2|82553.7|10
1623105630000|2021-06-07 22:40:30|82650.1|82558.9|82650.5|82557.3|82650.5|82561.9|82645.6|82557.3|8
1623105640000|2021-06-07 22:40:40|82652.1|82556.7|82647.7|82557.1|82652.1|82560.9|82645.9|82556.7|7
1623105650000|2021-06-07 22:40:50|82648.1|82556.4|82647.7|82556.3|82648.1|82561.3|82641.3|82556.3|6
1623105660000|2021-06-07 22:41:00|82643.4|82559.2|82655.1|82553.6|82655.8|82563.3|82641|82553.6|18
1623105670000|2021-06-07 22:41:10|82651.3|82558.3|82647|82557.7|82653|82561.4|82643.7|82557.6|12
1623105680000|2021-06-07 22:41:20|82643.5|82560.3|82647|82558.9|82648.6|82561.9|82642.9|82558.2|20
1623105690000|2021-06-07 22:41:30|82643.7|82561.3|82647.1|82558.6|82649|82561.3|82643.6|82557.8|16
1623105700000|2021-06-07 22:41:40|82642.9|82562.8|82642.5|82557.7|82647.5|82562.8|82639.1|82557.7|18
1623105710000|2021-06-07 22:41:50|82643.1|82558.1|82639.8|82559.2|82644.3|82559.5|82639.6|82556.3|7
1623105720000|2021-06-07 22:42:00|82644.3|82558.5|82646|82555|82657.5|82558.5|82644.3|82547.9|9
1623105730000|2021-06-07 22:42:10|82644.9|82555.3|82644.5|82563.3|82650.8|82563.3|82641.9|82555.3|17
1623105740000|2021-06-07 22:42:20|82646.7|82561.8|82650.7|82558.4|82651.7|82562.5|82645.6|82556.8|11
1623105750000|2021-06-07 22:42:30|82652.2|82558.1|82645.2|82559.7|82652.2|82564|82643.5|82558.1|24
1623105760000|2021-06-07 22:42:40|82648.2|82560.1|82639.6|82564.1|82653.3|82564.1|82639.6|82555.8|22
1623105770000|2021-06-07 22:42:50|82642.4|82562.3|82649.5|82557.4|82651.4|82562.7|82642.4|82557.4|19
1623105780000|2021-06-07 22:43:00|82649.6|82557.3|82647.5|82560.4|82654.9|82562.1|82644.6|82556.2|20
1623105790000|2021-06-07 22:43:10|82650.4|82559.8|82647.1|82560.8|82650.4|82561.8|82645.4|82558.8|17
1623105800000|2021-06-07 22:43:20|82645.8|82560.7|82645.2|82558.4|82647.6|82561.9|82645|82558.1|10
1623105810000|2021-06-07 22:43:30|82643.7|82556.9|82644.5|82561.4|82651.4|82562.1|82641.2|82556.9|17
1623105820000|2021-06-07 22:43:40|82646|82560.1|82641|82562.6|82647.9|82562.6|82641|82557.6|8
1623105830000|2021-06-07 22:43:50|82642|82560.6|82647.6|82557.6|82649.9|82562.2|82641.1|82556.7|18
1623105840000|2021-06-07 22:44:00|82649.9|82557.5|82649.7|82557|82652.9|82562.3|82644.3|82557|10
1623105850000|2021-06-07 22:44:10|82647|82560.2|82647.7|82557.4|82649.1|82562.2|82642.6|82557|15
1623105860000|2021-06-07 22:44:20|82651.1|82557.7|82643.5|82561.3|82651.1|82561.3|82643.4|82557.1|12
1623105870000|2021-06-07 22:44:30|82648.8|82561.1|82642.5|82561.3|82648.8|82561.4|82642.5|82558.7|9
1623105880000|2021-06-07 22:44:40|82644.7|82559|82654.4|82553.2|82655.9|82560.1|82644.1|82552.8|11
1623105890000|2021-06-07 22:44:50|82658.7|82552.9|82644.8|82560.1|82658.7|82560.1|82644.1|82552.9|11
1623105900000|2021-06-07 22:45:00|82646.2|82559.7|82648.7|82556.7|82648.7|82560.4|82645.5|82554.3|8
1623105910000|2021-06-07 22:45:10|82643.4|82559.5|82646.8|82555.1|82646.8|82559.5|82643.4|82555.1|5
1623105920000|2021-06-07 22:45:20|82644|82556.5|82644.8|82555.7|82650|82557.9|82642.4|82552.2|6
1623105930000|2021-06-07 22:45:30|82645.7|82554.3|82649.2|82558.6|82649.2|82558.6|82645.7|82553|5
1623105940000|2021-06-07 22:45:40|82647.3|82556.5|82649.7|82554.2|82655.3|82556.5|82647.3|82550.1|6
1623105950000|2021-06-07 22:45:50|82650.3|82552.5|82653.2|82553.5|82656|82557.8|82648.2|82552.5|8
1623105960000|2021-06-07 22:46:00|82653.6|82555|82646.1|82558.3|82653.6|82562.9|82641|82555|5
1623105970000|2021-06-07 22:46:10|82647.6|82558.6|82643.3|82555.8|82650.8|82558.6|82641.9|82554.6|6
1623105980000|2021-06-07 22:46:20|82642.8|82559.9|82645.2|82558.2|82650.9|82561.7|82642.1|82555.1|9
1623105990000|2021-06-07 22:46:30|82643.8|82558.6|82648.4|82558|82649.8|82562.9|82637.9|82556.4|8
1623106000000|2021-06-07 22:46:40|82649.5|82557.4|82637.9|82562.2|82654.3|82562.2|82637.9|82551.7|5
1623106010000|2021-06-07 22:46:50|82645.8|82553.1|82649.7|82555.1|82649.7|82555.1|82644.9|82553.1|4
1623106020000|2021-06-07 22:47:00|82655.6|82555.5|82649.6|82559.8|82655.6|82560.5|82646|82555.5|11
1623106030000|2021-06-07 22:47:10|82649.5|82559.1|82649|82557.8|82651.3|82560.9|82642.7|82553.1|13
1623106040000|2021-06-07 22:47:20|82647.7|82553.1|82644.4|82557.6|82647.7|82561.4|82640|82553.1|7
1623106050000|2021-06-07 22:47:30|82652.5|82556.7|82648|82557.5|82656|82560.4|82644.9|82556.2|17
1623106060000|2021-06-07 22:47:40|82652.8|82560.1|82651.9|82557.1|82652.8|82563.2|82643|82557.1|13
1623106070000|2021-06-07 22:47:50|82652|82557.5|82646.2|82558.9|82652|82559.2|82645.3|82554.5|12
1623106080000|2021-06-07 22:48:00|82645|82559.6|82644.3|82559.1|82647.6|82560.4|82643.9|82558.2|17
1623106090000|2021-06-07 22:48:10|82646.4|82558.2|82644.3|82563.2|82648.4|82563.2|82640.9|82555.1|18
1623106100000|2021-06-07 22:48:20|82644.4|82563.3|82649.8|82559.8|82653.4|82563.3|82644.1|82558.9|16
1623106110000|2021-06-07 22:48:30|82647.9|82559.1|82647.4|82559.8|82659|82559.8|82646.2|82554|13
1623106120000|2021-06-07 22:48:40|82649.2|82556.2|82647|82559.7|82652.7|82560.2|82646.9|82556|11
1623106130000|2021-06-07 22:48:50|82647.7|82557.3|82649.2|82558.5|82653.2|82558.6|82647.7|82554.8|11
1623106140000|2021-06-07 22:49:00|82645.9|82561|82649.2|82563.9|82651.7|82564.3|82644.9|82556.2|26
1623106150000|2021-06-07 22:49:10|82648.7|82563.8|82641.7|82561.4|82654.7|82563.8|82641.7|82549.1|19
1623106160000|2021-06-07 22:49:20|82643.8|82561|82651.6|82562.7|82652.7|82562.8|82642.5|82554.8|14
1623106170000|2021-06-07 22:49:30|82652.4|82561.8|82652.6|82565.2|82656.1|82565.7|82649.4|82556.9|21
1623106180000|2021-06-07 22:49:40|82652.5|82565.1|82652.9|82562.4|82657.9|82565.1|82650.8|82559|13
1623106190000|2021-06-07 22:49:50|82653.3|82560.8|82659.8|82566.1|82661.7|82582.3|82632.3|82560.8|23
1623106200000|2021-06-07 22:50:00|82659.3|82567|82652.5|82568.3|82662.8|82570.1|82649.9|82563.2|22
1623106210000|2021-06-07 22:50:10|82654.3|82567.5|82659.2|82564.1|82659.8|82567.5|82653.8|82563.8|13
1623106220000|2021-06-07 22:50:20|82657.7|82563.7|82654.9|82564.2|82659|82565.9|82654.7|82563.7|11
1623106230000|2021-06-07 22:50:30|82653.9|82564.8|82655.8|82563.8|82655.8|82568.6|82648.9|82563.8|8
1623106240000|2021-06-07 22:50:40|82656.1|82563.4|82647.4|82568.3|82656.1|82571.3|82645|82563.4|9
1623106250000|2021-06-07 22:50:50|82649.7|82568.2|82659.5|82561.8|82660.3|82568.2|82649.7|82561.8|5
1623106260000|2021-06-07 22:51:00|82654.5|82564.6|82657.9|82563.5|82657.9|82568.1|82651.9|82563.5|11
1623106270000|2021-06-07 22:51:10|82650.9|82567.5|82658.3|82567.2|82658.3|82568.5|82650.9|82567.2|13
1623106280000|2021-06-07 22:51:20|82658.2|82566.2|82657.8|82563|82659.2|82570|82654|82563|11
1623106290000|2021-06-07 22:51:30|82656|82566|82665|82564.2|82665|82570.6|82649.1|82564.1|9
1623106300000|2021-06-07 22:51:40|82661.9|82561.7|82658.8|82564.8|82661.9|82570.3|82649.1|82561.7|9
1623106310000|2021-06-07 22:51:50|82654.6|82567.4|82657.2|82564.1|82657.8|82568|82653.4|82564.1|7
1623106320000|2021-06-07 22:52:00|82657|82563|82656.6|82567.3|82658.1|82567.7|82652.3|82563|13
1623106330000|2021-06-07 22:52:10|82656|82565.3|82650.5|82569.7|82656|82569.7|82650.5|82565.2|14
1623106340000|2021-06-07 22:52:20|82651.7|82569.5|82648.2|82561.6|82657.8|82569.5|82648.1|82558|34
1623106350000|2021-06-07 22:52:30|82649.7|82561.8|82647.1|82561.4|82650.5|82563.5|82642.4|82557.3|28
1623106360000|2021-06-07 22:52:40|82646.3|82560.5|82648.3|82559.6|82654.4|82560.8|82645.2|82552.9|27
1623106370000|2021-06-07 22:52:50|82645.5|82561|82651|82555.4|82651.1|82561|82645.5|82555.4|10
1623106380000|2021-06-07 22:53:00|82646.1|82559|82649.3|82557.2|82649.6|82561.8|82646.1|82557.2|21
1623106390000|2021-06-07 22:53:10|82646.6|82559.1|82650.3|82562.1|82650.4|82562.6|82644.2|82559.1|21
1623106400000|2021-06-07 22:53:20|82645.4|82564.3|82647.1|82560.8|82647.5|82564.7|82644.4|82560.8|18
1623106410000|2021-06-07 22:53:30|82651|82561.7|82654|82555.5|82654|82562.8|82647|82555.5|18
1623106420000|2021-06-07 22:53:40|82646|82561|82647.9|82561.8|82657.9|82563.1|82642.5|82558|17
1623106430000|2021-06-07 22:53:50|82647.6|82562|82645.2|82561.4|82648.7|82562.3|82642.5|82559|11
1623106440000|2021-06-07 22:54:00|82645|82561.2|82654.4|82557.5|82654.4|82563|82645|82557.5|24
1623106450000|2021-06-07 22:54:10|82654|82559.5|82643.6|82561.6|82654|82564.3|82642|82556.2|16
1623106460000|2021-06-07 22:54:20|82647.7|82560.9|82647.7|82560.3|82653.3|82561.9|82646.6|82556.6|10
1623106470000|2021-06-07 22:54:30|82649.6|82559.5|82651.1|82559.5|82658.3|82559.5|82647.6|82553.3|11
1623106480000|2021-06-07 22:54:40|82653.2|82557.2|82650.4|82558.4|82654.4|82559.2|82648.9|82553.8|9
1623106490000|2021-06-07 22:54:50|82647.8|82559.6|82647.4|82557.3|82649.8|82560.2|82645.4|82557|9
1623106500000|2021-06-07 22:55:00|82645|82558.8|82648.1|82557.8|82649.7|82560.8|82643.8|82554.8|14
1623106510000|2021-06-07 22:55:10|82653.4|82556.2|82650.9|82555.9|82653.4|82562.9|82642.4|82555.9|12
1623106520000|2021-06-07 22:55:20|82649.1|82556|82655.9|82553.8|82655.9|82561.5|82644.6|82553.8|12
1623106530000|2021-06-07 22:55:30|82655.2|82554.1|82655.2|82553|82658.2|82554.1|82655.2|82552.3|8
1623106540000|2021-06-07 22:55:40|82649.2|82556.8|82646.4|82557.3|82649.3|82561.5|82642.4|82556|28
1623106550000|2021-06-07 22:55:50|82646.1|82556.8|82645|82558.6|82648.7|82558.6|82645|82555.5|15
1623106560000|2021-06-07 22:56:00|82647.9|82558.3|82642.6|82555.9|82647.9|82560.9|82639.4|82555.9|7
1623106570000|2021-06-07 22:56:10|82639.5|82558.9|82647.9|82554.1|82647.9|82558.9|82639.5|82554.1|3
1623106580000|2021-06-07 22:56:20|82645.7|82552.5|82642.2|82554|82645.7|82557.8|82638.7|82552.5|6
1623106590000|2021-06-07 22:56:30|82641.4|82558.6|82646.1|82554.5|82646.1|82558.8|82638.3|82554.5|9
1623106600000|2021-06-07 22:56:40|82647.1|82553.8|82649.8|82553.2|82649.8|82553.8|82647.1|82552.3|3
1623106610000|2021-06-07 22:56:50|82648.4|82552.7|82646.3|82553.8|82650.6|82560.7|82641.3|82552.7|12
1623106620000|2021-06-07 22:57:00|82640.5|82557.9|82642.2|82556.9|82645.3|82559.2|82639.8|82553.7|12
1623106630000|2021-06-07 22:57:10|82639.6|82558.7|82653.3|82553.6|82653.3|82559.4|82639.2|82551.3|8
1623106640000|2021-06-07 22:57:20|82647.4|82557.3|82645.9|82558.6|82650.4|82558.6|82645.5|82554.9|18
1623106650000|2021-06-07 22:57:30|82644.5|82559.2|82644.7|82558.7|82648|82559.2|82643.6|82555.6|9
1623106660000|2021-06-07 22:57:40|82646|82555.9|82649.1|82555.7|82651.2|82558.5|82645.7|82555.7|10
1623106670000|2021-06-07 22:57:50|82645.6|82554.7|82644.3|82554.8|82648.2|82558|82643.3|82554.7|13
1623106680000|2021-06-07 22:58:00|82644.2|82556|82643.2|82558.1|82644.2|82560|82639.2|82556|6
1623106690000|2021-06-07 22:58:10|82646.7|82559.5|82648.6|82561.2|82651.9|82561.2|82644.9|82551|13
1623106700000|2021-06-07 22:58:20|82652.1|82559.8|82647.7|82560.5|82652.1|82561|82644.3|82555.9|15
1623106710000|2021-06-07 22:58:30|82649.1|82561.2|82647.8|82556.8|82651.6|82561.2|82646.1|82556.8|21
1623106720000|2021-06-07 22:58:40|82647.6|82558.1|82640.9|82560.5|82648.8|82560.6|82640.6|82554.3|20
1623106730000|2021-06-07 22:58:50|82639.7|82560.9|82647.6|82558.8|82648.1|82561|82638|82555.8|23
1623106740000|2021-06-07 22:59:00|82647.9|82559.2|82655.2|82555|82655.2|82562|82645.6|82555|22
1623106750000|2021-06-07 22:59:10|82649.4|82558.7|82649.2|82558.2|82650.6|82561.4|82643.7|82555.1|24
1623106760000|2021-06-07 22:59:20|82651.1|82557.4|82651.1|82557|82651.6|82560.2|82644.7|82556|7
1623106770000|2021-06-07 22:59:30|82651.2|82556.9|82646.5|82558.3|82651.2|82560.5|82644.3|82556.9|15
1623106780000|2021-06-07 22:59:40|82647.3|82558.5|82652.6|82553.7|82656.6|82560.9|82643.7|82553.7|9
1623106790000|2021-06-07 22:59:50|82647.6|82558.8|82645.7|82559.4|82648.4|82562.1|82638.9|82558.4|13
1623106800000|2021-06-07 23:00:00|82647|82559.3|82642.4|82566.5|82650.6|82566.5|82642.4|82558.7|39
1623106810000|2021-06-07 23:00:10|82642.3|82566.4|82644.5|82563.3|82646|82568.4|82640.7|82561.6|17
1623106820000|2021-06-07 23:00:20|82642.9|82565.4|82647.5|82559.9|82648.8|82568.2|82642.1|82559.4|13
1623106830000|2021-06-07 23:00:30|82646|82561.9|82644.2|82563.6|82646|82566.6|82643.5|82561.8|15
1623106840000|2021-06-07 23:00:40|82645.8|82561.6|82644.5|82564.2|82647.7|82567.5|82644.2|82561.6|13
1623106850000|2021-06-07 23:00:50|82644.9|82563|82630.4|82580.4|82644.9|82582|82629.6|82562.5|23
1623106860000|2021-06-07 23:01:00|82630.3|82580.3|82646.7|82560.3|82647.8|82580.4|82630.3|82560.3|23
1623106870000|2021-06-07 23:01:10|82646.4|82561.9|82646.4|82560.9|82647.2|82565.8|82644.3|82560.9|12
1623106880000|2021-06-07 23:01:20|82647.8|82560.5|82646.2|82562.6|82649.5|82568.6|82642.7|82559.9|11
1623106890000|2021-06-07 23:01:30|82645.4|82563.6|82646.2|82562|82647.6|82568|82643.9|82559.9|17
1623106900000|2021-06-07 23:01:40|82646.1|82562.2|82641.7|82569.9|82646.5|82571.5|82641.7|82562|15
1623106910000|2021-06-07 23:01:50|82642.3|82570|82631.5|82581.5|82646.2|82582.2|82629.1|82567.6|16
1623106920000|2021-06-07 23:02:00|82631.3|82581.3|82646.1|82567.3|82648.7|82581.3|82629.8|82562.8|20
1623106930000|2021-06-07 23:02:10|82647.1|82562.8|82644.4|82569.5|82649.2|82569.5|82643.5|82560.9|29
1623106940000|2021-06-07 23:02:20|82645.5|82568.3|82649.7|82567.2|82654.3|82573.7|82642|82556.5|34
1623106950000|2021-06-07 23:02:30|82648.4|82571.7|82632.5|82582.5|82650.5|82582.5|82632.5|82568.1|41
1623106960000|2021-06-07 23:02:40|82632.9|82582.9|82646.3|82573.7|82646.3|82583.2|82632.9|82570.4|11
1623106970000|2021-06-07 23:02:50|82634.7|82584.7|82648|82568.9|82650.7|82584.7|82634.7|82566.2|18
1623106980000|2021-06-07 23:03:00|82648.1|82568.8|82634.5|82584.5|82650.7|82586.5|82634.5|82567.4|13
1623106990000|2021-06-07 23:03:10|82648.6|82573.3|82649.1|82574.4|82649.7|82575.2|82647|82570.7|19
1623107000000|2021-06-07 23:03:20|82648.1|82574.7|82650.9|82572.5|82651.2|82577|82647.6|82572.5|12
1623107010000|2021-06-07 23:03:30|82651.9|82571.3|82652.2|82570|82653.4|82575.7|82650|82570|16
1623107020000|2021-06-07 23:03:40|82651.7|82571.1|82650.1|82570|82651.9|82575.3|82650.1|82570|14
1623107030000|2021-06-07 23:03:50|82651.7|82569.1|82634.8|82584.8|82652.6|82585.9|82634.8|82569.1|33
1623107040000|2021-06-07 23:04:00|82645.2|82573.9|82637.6|82587.6|82648.4|82587.6|82635.1|82573.3|17
1623107050000|2021-06-07 23:04:10|82648.1|82575|82648.7|82576.6|82648.7|82586.8|82636.5|82573.5|10
1623107060000|2021-06-07 23:04:20|82649.1|82575.2|82648.9|82575.2|82649.1|82576.4|82646.4|82571.7|18
1623107070000|2021-06-07 23:04:30|82637.1|82587.1|82636.9|82586.9|82649.4|82587.1|82635.3|82569.8|24
1623107080000|2021-06-07 23:04:40|82637.1|82587.1|82635.6|82585.6|82649.9|82589.2|82635.2|82575.4|19
1623107090000|2021-06-07 23:04:50|82635.1|82585.1|82638|82588|82647.1|82590.5|82635.1|82572.8|9
1623107100000|2021-06-07 23:05:00|82648.3|82577.4|82647.4|82574.9|82649.7|82588.1|82635.3|82573.7|33
1623107110000|2021-06-07 23:05:10|82637.4|82587.4|82648.5|82576.5|82648.5|82589.5|82633.6|82575.1|16
1623107120000|2021-06-07 23:05:20|82637.3|82587.3|82647.3|82573.7|82650.8|82590.8|82634.9|82573.7|42
1623107130000|2021-06-07 23:05:30|82647.2|82574.3|82636.8|82586.8|82647.2|82587.8|82635.3|82574.2|20
1623107140000|2021-06-07 23:05:40|82636.9|82586.9|82646.6|82574.9|82646.6|82589.7|82636.7|82574.9|10
1623107150000|2021-06-07 23:05:50|82648|82575.9|82649|82577.4|82650.5|82590.5|82636.4|82573.2|39
1623107160000|2021-06-07 23:06:00|82648.7|82588|82650.3|82576.4|82653.7|82588.5|82636.3|82573.8|57
1623107170000|2021-06-07 23:06:10|82650.4|82577.6|82641|82591|82651.9|82592.8|82640.6|82576|38
1623107180000|2021-06-07 23:06:20|82640.9|82590.9|82650.4|82580.4|82650.4|82592.4|82639.8|82580.4|11
1623107190000|2021-06-07 23:06:30|82640.6|82590.6|82640.8|82590.8|82649.7|82591.2|82639.8|82579.2|8
1623107200000|2021-06-07 23:06:40|82641.2|82591.2|82640.7|82590.7|82651.4|82592.6|82640.3|82578.1|16
1623107210000|2021-06-07 23:06:50|82650|82580|82651.8|82579|82655.1|82594.7|82640.1|82579|37
1623107220000|2021-06-07 23:07:00|82641.9|82591.9|82653.4|82582.2|82653.7|82593.9|82640.2|82582.2|25
1623107230000|2021-06-07 23:07:10|82643.7|82593.7|82654|82580.7|82654.2|82593.7|82642.8|82580.7|13
1623107240000|2021-06-07 23:07:20|82654.1|82580.4|82654|82582.7|82654.3|82592.9|82642.9|82579.8|11
1623107250000|2021-06-07 23:07:30|82643.3|82593.3|82658.6|82584.4|82659|82593.9|82642.8|82583.3|19
1623107260000|2021-06-07 23:07:40|82659|82583.4|82646.7|82596.7|82659.2|82597.2|82646.4|82583.4|11
1623107270000|2021-06-07 23:07:50|82657.2|82585|82657.3|82586.3|82658.8|82596.1|82646.1|82584.2|11
1623107280000|2021-06-07 23:08:00|82657.4|82585.5|82645.1|82595.1|82658.2|82596.8|82645.1|82585.1|10
1623107290000|2021-06-07 23:08:10|82644.8|82594.8|82658.9|82585.8|82660.3|82597.8|82642.7|82585.8|14
1623107300000|2021-06-07 23:08:20|82658.7|82585.4|82656.9|82586.7|82659.4|82598|82647.1|82584|20
1623107310000|2021-06-07 23:08:30|82656.7|82586.6|82646.3|82596.3|82656.7|82599.5|82646.3|82586|18
1623107320000|2021-06-07 23:08:40|82646.2|82596.2|82645|82595|82658.7|82598.2|82644.8|82581|24
1623107330000|2021-06-07 23:08:50|82656.4|82583.8|82648.2|82598.2|82666.3|82601.3|82645.7|82580.7|14
1623107340000|2021-06-07 23:09:00|82646.6|82596.6|82660|82582.2|82660.2|82597.3|82646.1|82581.9|27
1623107350000|2021-06-07 23:09:10|82649.2|82589.9|82647.1|82597.1|82658.7|82599.2|82647.1|82584.5|13
1623107360000|2021-06-07 23:09:20|82647.2|82597.2|82643.6|82593.6|82657.7|82597.2|82643.6|82581.9|13
1623107370000|2021-06-07 23:09:30|82646|82596|82644.1|82594.1|82656.6|82596|82644.1|82581.2|8
1623107380000|2021-06-07 23:09:40|82653.7|82583.2|82655.7|82583.8|82660|82584.2|82653.6|82578.6|13
1623107390000|2021-06-07 23:09:50|82652.9|82579.9|82643.3|82593.3|82656.8|82594.6|82643.3|82579.9|14
1623107400000|2021-06-07 23:10:00|82643.7|82593.7|82654.2|82583|82657.8|82593.7|82643.7|82580.1|10
1623107410000|2021-06-07 23:10:10|82653.7|82583.5|82662.2|82589.5|82663.8|82598.7|82648.7|82582.3|30
1623107420000|2021-06-07 23:10:20|82660.8|82588.1|82650.1|82600.1|82663.8|82601.4|82649|82585.7|34
1623107430000|2021-06-07 23:10:30|82649.8|82599.8|82660.2|82590.2|82662|82602.5|82649.7|82589.2|25
1623107440000|2021-06-07 23:10:40|82650.1|82600.1|82649|82599|82661.1|82600.1|82649|82586.9|12
1623107450000|2021-06-07 23:10:50|82648.9|82598.9|82651.8|82601.8|82664.8|82602.3|82648.5|82589.4|23
1623107460000|2021-06-07 23:11:00|82663.3|82590.2|82651.8|82601.8|82663.5|82603.8|82650.9|82590.2|21
1623107470000|2021-06-07 23:11:10|82661.6|82589.9|82652|82602|82663.1|82602.8|82651|82589.9|20
1623107480000|2021-06-07 23:11:20|82651.9|82601.9|82651.1|82601.1|82663.9|82603.4|82650.8|82591.2|17
1623107490000|2021-06-07 23:11:30|82651.2|82601.2|82652.1|82602.1|82665.3|82604.9|82651.2|82590.3|27
1623107500000|2021-06-07 23:11:40|82650.9|82600.9|82650.7|82600.7|82661|82605.4|82650.7|82590.3|12
1623107510000|2021-06-07 23:11:50|82660.8|82590.6|82652|82602|82664.8|82603.4|82650.2|82590.3|9
1623107520000|2021-06-07 23:12:00|82652.2|82602.2|82652.1|82602.1|82653.7|82603.7|82650.5|82600.5|11
1623107530000|2021-06-07 23:12:10|82652.2|82602.2|82651.7|82601.7|82654.6|82604.6|82651.7|82601.7|8
1623107540000|2021-06-07 23:12:20|82652|82602|82654.8|82604.8|82660.5|82605.8|82649.7|82589.4|34
1623107550000|2021-06-07 23:12:30|82654|82604|82654.3|82604.3|82665.4|82604.9|82650.2|82593.3|26
1623107560000|2021-06-07 23:12:40|82654.9|82604.9|82655.1|82605.1|82658.1|82608.1|82654.8|82604.8|15
1623107570000|2021-06-07 23:12:50|82654.9|82604.9|82654.2|82604.2|82654.9|82604.9|82653|82603|9
1623107580000|2021-06-07 23:13:00|82656.4|82606.4|82653.4|82603.4|82665.8|82606.4|82653.4|82594.1|9
1623107590000|2021-06-07 23:13:10|82653.3|82603.3|82655.8|82605.8|82655.8|82605.8|82653.3|82603.3|16
1623107600000|2021-06-07 23:13:20|82655.4|82605.4|82654.9|82604.9|82655.9|82605.9|82652.5|82602.5|9
1623107610000|2021-06-07 23:13:30|82656.3|82606.3|82654.5|82604.5|82656.6|82606.6|82653.6|82603.6|16
1623107620000|2021-06-07 23:13:40|82654.7|82604.7|82656|82606|82657.6|82607.6|82653.2|82603.2|22
1623107630000|2021-06-07 23:13:50|82655.5|82605.5|82659|82609|82659|82609|82654.4|82604.4|31
1623107640000|2021-06-07 23:14:00|82658.7|82608.7|82657.3|82607.3|82658.7|82608.7|82657.1|82607.1|11
1623107650000|2021-06-07 23:14:10|82658.5|82608.5|82655.8|82605.8|82658.5|82608.5|82655.8|82605.8|10
1623107660000|2021-06-07 23:14:20|82656.3|82606.3|82656.4|82606.4|82658|82608|82656.3|82606.3|19
1623107670000|2021-06-07 23:14:30|82656.6|82606.6|82657.9|82607.9|82659.7|82609.7|82656.6|82606.6|16
1623107680000|2021-06-07 23:14:40|82658.2|82608.2|82658|82608|82658.6|82608.6|82657.1|82607.1|13
1623107690000|2021-06-07 23:14:50|82657.7|82607.7|82657.1|82607.1|82664.9|82614.9|82657.1|82607.1|15
1623107700000|2021-06-07 23:15:00|82657.8|82607.8|82656.4|82606.4|82657.8|82607.8|82655|82605|16
1623107710000|2021-06-07 23:15:10|82656.6|82606.6|82657|82607|82657.2|82607.2|82656.5|82606.5|13
1623107720000|2021-06-07 23:15:20|82656.8|82606.8|82658.8|82608.8|82658.8|82608.8|82655.7|82605.7|18
1623107730000|2021-06-07 23:15:30|82658.4|82608.4|82658|82608|82658.8|82608.8|82658|82608|5
1623107740000|2021-06-07 23:15:40|82657.8|82607.8|82658.4|82608.4|82658.5|82608.5|82657.8|82607.8|7
1623107750000|2021-06-07 23:15:50|82658.3|82608.3|82657.5|82607.5|82658.3|82608.3|82657.4|82607.4|5
1623107760000|2021-06-07 23:16:00|82657.4|82607.4|82658.2|82608.2|82658.2|82608.2|82657.4|82607.4|11
1623107770000|2021-06-07 23:16:10|82658.5|82608.5|82659.3|82609.3|82659.3|82609.3|82655.5|82605.5|7
1623107780000|2021-06-07 23:16:20|82658.5|82608.5|82658.3|82608.3|82659.2|82609.2|82655|82605|14
1623107790000|2021-06-07 23:16:30|82658.7|82608.7|82657.6|82607.6|82658.7|82608.7|82657.6|82607.6|9
1623107800000|2021-06-07 23:16:40|82657.5|82607.5|82657.5|82607.5|82658.9|82608.9|82657.3|82607.3|9
1623107810000|2021-06-07 23:16:50|82657.2|82607.2|82651.6|82601.6|82658.3|82608.3|82651.6|82601.6|24
1623107820000|2021-06-07 23:17:00|82653|82603|82654|82604|82654|82604|82651.6|82601.6|34
1623107830000|2021-06-07 23:17:10|82653.1|82603.1|82656.9|82606.9|82657.2|82607.2|82652.7|82602.7|22
1623107840000|2021-06-07 23:17:20|82660.1|82610.1|82656.6|82606.6|82660.1|82610.1|82653.7|82603.7|15
1623107850000|2021-06-07 23:17:30|82656.8|82606.8|82657|82607|82657.5|82607.5|82656.8|82606.8|7
1623107860000|2021-06-07 23:17:40|82656.7|82606.7|82656.2|82606.2|82658.1|82608.1|82655.6|82605.6|8
1623107870000|2021-06-07 23:17:50|82656.3|82606.3|82657.1|82607.1|82657.8|82607.8|82656.3|82606.3|6
1623107880000|2021-06-07 23:18:00|82657.8|82607.8|82656.9|82606.9|82659.4|82609.4|82654.3|82604.3|14
1623107890000|2021-06-07 23:18:10|82655.8|82605.8|82657.2|82607.2|82657.4|82607.4|82655.8|82605.8|8
1623107900000|2021-06-07 23:18:20|82658.2|82608.2|82657.2|82607.2|82658.3|82608.3|82656.9|82606.9|8
1623107910000|2021-06-07 23:18:30|82660.2|82610.2|82656.4|82606.4|82660.2|82610.2|82656.4|82606.4|16
1623107920000|2021-06-07 23:18:40|82656.2|82606.2|82655.7|82605.7|82657.5|82607.5|82655.7|82605.7|21
1623107930000|2021-06-07 23:18:50|82655.6|82605.6|82653.4|82603.4|82657|82607|82653.2|82603.2|18
1623107940000|2021-06-07 23:19:00|82653.9|82603.9|82655.4|82605.4|82655.4|82605.4|82653.9|82603.9|9
1623107950000|2021-06-07 23:19:10|82654.6|82604.6|82654.3|82604.3|82656.3|82606.3|82651.8|82601.8|26
1623107960000|2021-06-07 23:19:20|82653.9|82603.9|82654.9|82604.9|82655.7|82605.7|82653.4|82603.4|7
1623107970000|2021-06-07 23:19:30|82654.8|82604.8|82655.2|82605.2|82655.2|82605.2|82653.9|82603.9|13
1623107980000|2021-06-07 23:19:40|82654.9|82604.9|82656.1|82606.1|82657.7|82607.7|82654.2|82604.2|9
1623107990000|2021-06-07 23:19:50|82654.6|82604.6|82656.2|82606.2|82656.4|82606.4|82654.2|82604.2|9
1623108000000|2021-06-07 23:20:00|82655.4|82605.4|82653.7|82603.7|82655.4|82605.4|82649.9|82599.9|17
1623108010000|2021-06-07 23:20:10|82653.9|82603.9|82654.5|82604.5|82654.6|82604.6|82652.7|82602.7|12
1623108020000|2021-06-07 23:20:20|82654.2|82604.2|82650.1|82600.1|82655.4|82605.4|82650.1|82600.1|13
1623108030000|2021-06-07 23:20:30|82649.2|82599.2|82651|82601|82651|82601|82649.2|82599.2|7
1623108040000|2021-06-07 23:20:40|82651.2|82601.2|82653.7|82603.7|82654.6|82604.6|82650.4|82600.4|21
1623108050000|2021-06-07 23:20:50|82653.4|82603.4|82656|82606|82656.9|82606.9|82651.7|82601.7|27
1623108060000|2021-06-07 23:21:00|82655.7|82605.7|82654.9|82604.9|82655.9|82605.9|82653.7|82603.7|13
1623108070000|2021-06-07 23:21:10|82654.2|82604.2|82656.9|82606.9|82657.4|82607.4|82654.1|82604.1|9
1623108080000|2021-06-07 23:21:20|82657.3|82607.3|82655.8|82605.8|82657.5|82607.5|82655.3|82605.3|9
1623108090000|2021-06-07 23:21:30|82654.3|82604.3|82657.2|82607.2|82660|82610|82654.3|82604.3|6
1623108100000|2021-06-07 23:21:40|82657.1|82607.1|82655.8|82605.8|82658.3|82608.3|82655.8|82605.8|9
1623108110000|2021-06-07 23:21:50|82656.4|82606.4|82656.4|82606.4|82657.1|82607.1|82655.2|82605.2|9
1623108120000|2021-06-07 23:22:00|82654.8|82604.8|82655.7|82605.7|82656.7|82606.7|82654.8|82604.8|12
1623108130000|2021-06-07 23:22:10|82655.1|82605.1|82654.3|82604.3|82655.3|82605.3|82654.3|82604.3|8
1623108140000|2021-06-07 23:22:20|82655.2|82605.2|82657.2|82607.2|82657.2|82607.2|82655.1|82605.1|9
1623108150000|2021-06-07 23:22:30|82656.8|82606.8|82657.9|82607.9|82657.9|82607.9|82655.4|82605.4|9
1623108160000|2021-06-07 23:22:40|82656.6|82606.6|82657.5|82607.5|82658.9|82608.9|82655.2|82605.2|12
1623108170000|2021-06-07 23:22:50|82657.8|82607.8|82656.9|82606.9|82657.8|82607.8|82654.3|82604.3|16
1623108180000|2021-06-07 23:23:00|82655.8|82605.8|82657.2|82607.2|82657.2|82607.2|82655.3|82605.3|5
1623108190000|2021-06-07 23:23:10|82656.6|82606.6|82656.3|82606.3|82656.6|82606.6|82654.7|82604.7|9
1623108200000|2021-06-07 23:23:20|82656.2|82606.2|82656.9|82606.9|82657.6|82607.6|82656.1|82606.1|10
1623108210000|2021-06-07 23:23:30|82656.2|82606.2|82653.1|82603.1|82658|82608|82652.9|82602.9|22
1623108220000|2021-06-07 23:23:40|82652.7|82602.7|82653.3|82603.3|82654.7|82604.7|82652.7|82602.7|9
1623108230000|2021-06-07 23:23:50|82652.6|82602.6|82653|82603|82653.7|82603.7|82652.6|82602.6|12
1623108240000|2021-06-07 23:24:00|82652.8|82602.8|82653.9|82603.9|82654.9|82604.9|82652.8|82602.8|9
1623108250000|2021-06-07 23:24:10|82653.6|82603.6|82654.2|82604.2|82655.9|82605.9|82653.3|82603.3|15
1623108260000|2021-06-07 23:24:20|82654.5|82604.5|82653|82603|82656.5|82606.5|82653|82603|15
1623108270000|2021-06-07 23:24:30|82652.8|82602.8|82653.5|82603.5|82655|82605|82652.7|82602.7|23
1623108280000|2021-06-07 23:24:40|82653.2|82603.2|82653.7|82603.7|82655|82605|82652.6|82602.6|15
1623108290000|2021-06-07 23:24:50|82653.3|82603.3|82654|82604|82654.2|82604.2|82653.1|82603.1|12
1623108300000|2021-06-07 23:25:00|82653.8|82603.8|82653.7|82603.7|82655.5|82605.5|82652.9|82602.9|20
1623108310000|2021-06-07 23:25:10|82654.7|82604.7|82655.9|82605.9|82656.8|82606.8|82653.7|82603.7|23
1623108320000|2021-06-07 23:25:20|82655.3|82605.3|82652.9|82602.9|82655.6|82605.6|82652.3|82602.3|17
1623108330000|2021-06-07 23:25:30|82652.7|82602.7|82653.7|82603.7|82654.1|82604.1|82652.7|82602.7|8
1623108340000|2021-06-07 23:25:40|82653.9|82603.9|82652.4|82602.4|82653.9|82603.9|82651.8|82601.8|16
1623108350000|2021-06-07 23:25:50|82652.5|82602.5|82653.4|82603.4|82653.8|82603.8|82651.8|82601.8|10
1623108360000|2021-06-07 23:26:00|82653.9|82603.9|82655|82605|82656.2|82606.2|82653.6|82603.6|16
1623108370000|2021-06-07 23:26:10|82654.4|82604.4|82653.4|82603.4|82655.2|82605.2|82650.8|82600.8|33
1623108380000|2021-06-07 23:26:20|82653.3|82603.3|82655|82605|82655.3|82605.3|82653.3|82603.3|12
1623108390000|2021-06-07 23:26:30|82654.5|82604.5|82654.9|82604.9|82654.9|82604.9|82653.1|82603.1|7
1623108400000|2021-06-07 23:26:40|82654.8|82604.8|82655|82605|82656.3|82606.3|82654.8|82604.8|11
1623108410000|2021-06-07 23:26:50|82655.2|82605.2|82654.9|82604.9|82656.3|82606.3|82653.5|82603.5|22
1623108420000|2021-06-07 23:27:00|82654.6|82604.6|82655.2|82605.2|82656.1|82606.1|82654.4|82604.4|12
1623108430000|2021-06-07 23:27:10|82655.9|82605.9|82653.8|82603.8|82655.9|82605.9|82652.2|82602.2|12
1623108440000|2021-06-07 23:27:20|82653.9|82603.9|82654.6|82604.6|82654.6|82604.6|82653.9|82603.9|5
1623108450000|2021-06-07 23:27:30|82655.1|82605.1|82653.6|82603.6|82655.1|82605.1|82653.6|82603.6|7
1623108460000|2021-06-07 23:27:40|82654.4|82604.4|82654|82604|82654.6|82604.6|82653.5|82603.5|8
1623108470000|2021-06-07 23:27:50|82652.5|82602.5|82655.1|82605.1|82655.1|82605.1|82652.5|82602.5|14
1623108480000|2021-06-07 23:28:00|82655.3|82605.3|82656.5|82606.5|82664|82614|82653|82603|37
1623108490000|2021-06-07 23:28:10|82656.3|82606.3|82658.3|82608.3|82659.3|82609.3|82656.3|82606.3|24
1623108500000|2021-06-07 23:28:20|82659|82609|82657.8|82607.8|82659.2|82609.2|82657.4|82607.4|12
1623108510000|2021-06-07 23:28:30|82657.7|82607.7|82656.4|82606.4|82658.1|82608.1|82655.8|82605.8|13
1623108520000|2021-06-07 23:28:40|82656.3|82606.3|82655.9|82605.9|82658.6|82608.6|82655.8|82605.8|24
1623108530000|2021-06-07 23:28:50|82655.8|82605.8|82655.5|82605.5|82656.2|82606.2|82655.2|82605.2|18
1623108540000|2021-06-07 23:29:00|82655.7|82605.7|82657.7|82607.7|82657.7|82607.7|82655|82605|14
1623108550000|2021-06-07 23:29:10|82657.8|82607.8|82656.2|82606.2|82657.9|82607.9|82656|82606|18
1623108560000|2021-06-07 23:29:20|82655.9|82605.9|82656|82606|82656.5|82606.5|82655.6|82605.6|15
1623108570000|2021-06-07 23:29:30|82655.9|82605.9|82656.7|82606.7|82657.1|82607.1|82654.9|82604.9|11
1623108580000|2021-06-07 23:29:40|82657|82607|82656.3|82606.3|82657|82607|82655.9|82605.9|10
1623108590000|2021-06-07 23:29:50|82656.4|82606.4|82655.5|82605.5|82660.6|82610.6|82655.3|82605.3|16
1623108600000|2021-06-07 23:30:00|82655.1|82605.1|82658.2|82608.2|82658.2|82608.2|82655.1|82605.1|29
1623108610000|2021-06-07 23:30:10|82658.1|82608.1|82658.1|82608.1|82658.5|82608.5|82657.8|82607.8|16
1623108620000|2021-06-07 23:30:20|82658.2|82608.2|82659.1|82609.1|82659.1|82609.1|82657.4|82607.4|10
1623108630000|2021-06-07 23:30:30|82659.7|82609.7|82659.2|82609.2|82660.5|82610.5|82658.8|82608.8|24
1623108640000|2021-06-07 23:30:40|82656.5|82606.5|82659.1|82609.1|82659.1|82609.1|82656.5|82606.5|13
1623108650000|2021-06-07 23:30:50|82659.6|82609.6|82655.3|82605.3|82660|82610|82654.8|82604.8|42
1623108660000|2021-06-07 23:31:00|82655.6|82605.6|82654.2|82604.2|82658.5|82608.5|82654.1|82604.1|20
1623108670000|2021-06-07 23:31:10|82653.9|82603.9|82657.2|82607.2|82657.2|82607.2|82653.9|82603.9|21
1623108680000|2021-06-07 23:31:20|82657.1|82607.1|82657.3|82607.3|82657.8|82607.8|82654.9|82604.9|24
1623108690000|2021-06-07 23:31:30|82657.1|82607.1|82656|82606|82659.3|82609.3|82654.1|82604.1|19
1623108700000|2021-06-07 23:31:40|82656.2|82606.2|82658|82608|82659.2|82609.2|82655.3|82605.3|18
1623108710000|2021-06-07 23:31:50|82658.1|82608.1|82654.4|82604.4|82658.1|82608.1|82654.2|82604.2|16
1623108720000|2021-06-07 23:32:00|82654|82604|82656.6|82606.6|82656.8|82606.8|82653.8|82603.8|21
1623108730000|2021-06-07 23:32:10|82656.4|82606.4|82657.3|82607.3|82657.4|82607.4|82656.2|82606.2|7
1623108740000|2021-06-07 23:32:20|82656.6|82606.6|82657.1|82607.1|82657.3|82607.3|82655.6|82605.6|10
1623108750000|2021-06-07 23:32:30|82657.3|82607.3|82654.5|82604.5|82657.3|82607.3|82651.7|82601.7|26
1623108760000|2021-06-07 23:32:40|82654.2|82604.2|82655.4|82605.4|82656.6|82606.6|82652.9|82602.9|20
1623108770000|2021-06-07 23:32:50|82656.7|82606.7|82656.7|82606.7|82657.2|82607.2|82656.5|82606.5|18
1623108780000|2021-06-07 23:33:00|82656.6|82606.6|82657.5|82607.5|82657.9|82607.9|82655|82605|13
1623108790000|2021-06-07 23:33:10|82656.1|82606.1|82657.3|82607.3|82657.5|82607.5|82656.1|82606.1|7
1623108800000|2021-06-07 23:33:20|82656.6|82606.6|82656.6|82606.6|82657.5|82607.5|82655.3|82605.3|12
1623108810000|2021-06-07 23:33:30|82656.9|82606.9|82656.8|82606.8|82658.2|82608.2|82656.8|82606.8|6
1623108820000|2021-06-07 23:33:40|82657.5|82607.5|82655.7|82605.7|82657.9|82607.9|82654.8|82604.8|12
1623108830000|2021-06-07 23:33:50|82654.9|82604.9|82657.6|82607.6|82658.5|82608.5|82654.9|82604.9|10
1623108840000|2021-06-07 23:34:00|82657.2|82607.2|82656.9|82606.9|82658.2|82608.2|82656.2|82606.2|7
1623108850000|2021-06-07 23:34:10|82656.6|82606.6|82656.8|82606.8|82657.1|82607.1|82656.2|82606.2|7
1623108860000|2021-06-07 23:34:20|82656|82606|82658|82608|82658.5|82608.5|82654.7|82604.7|13
1623108870000|2021-06-07 23:34:30|82655.9|82605.9|82658.2|82608.2|82659.6|82609.6|82655.9|82605.9|7
1623108880000|2021-06-07 23:34:40|82659.6|82609.6|82656.8|82606.8|82659.6|82609.6|82656.1|82606.1|17
1623108890000|2021-06-07 23:34:50|82656.4|82606.4|82656.8|82606.8|82657.7|82607.7|82656.4|82606.4|12
1623108900000|2021-06-07 23:35:00|82657|82607|82658.6|82608.6|82659.6|82609.6|82657|82607|6
1623108910000|2021-06-07 23:35:10|82660.5|82610.5|82657.6|82607.6|82660.5|82610.5|82656.6|82606.6|13
1623108920000|2021-06-07 23:35:20|82658.8|82608.8|82657.7|82607.7|82659|82609|82657.1|82607.1|4
1623108930000|2021-06-07 23:35:30|82658.7|82608.7|82657|82607|82659.3|82609.3|82656.3|82606.3|12
1623108940000|2021-06-07 23:35:40|82658.5|82608.5|82656|82606|82658.5|82608.5|82655.4|82605.4|12
1623108950000|2021-06-07 23:35:50|82656.1|82606.1|82654.9|82604.9|82657.1|82607.1|82654.3|82604.3|25
1623108960000|2021-06-07 23:36:00|82655.1|82605.1|82656.4|82606.4|82656.9|82606.9|82654.8|82604.8|11
1623108970000|2021-06-07 23:36:10|82656.2|82606.2|82654.9|82604.9|82656.5|82606.5|82654.4|82604.4|13
1623108980000|2021-06-07 23:36:20|82654.8|82604.8|82655.8|82605.8|82657.3|82607.3|82654.8|82604.8|10
1623108990000|2021-06-07 23:36:30|82656.9|82606.9|82657.1|82607.1|82657.2|82607.2|82654.8|82604.8|15
1623109000000|2021-06-07 23:36:40|82657|82607|82657.1|82607.1|82657.5|82607.5|82655.6|82605.6|14
1623109010000|2021-06-07 23:36:50|82657.4|82607.4|82655|82605|82657.4|82607.4|82654.3|82604.3|19
1623109020000|2021-06-07 23:37:00|82654.9|82604.9|82655.1|82605.1|82656.7|82606.7|82653.8|82603.8|17
1623109030000|2021-06-07 23:37:10|82655.5|82605.5|82657|82607|82657|82607|82654.9|82604.9|14
1623109040000|2021-06-07 23:37:20|82657.1|82607.1|82656.5|82606.5|82657.2|82607.2|82656.2|82606.2|11
1623109050000|2021-06-07 23:37:30|82656.2|82606.2|82655.8|82605.8|82656.5|82606.5|82654.2|82604.2|22
1623109060000|2021-06-07 23:37:40|82656.5|82606.5|82656.1|82606.1|82656.8|82606.8|82655.7|82605.7|16
1623109070000|2021-06-07 23:37:50|82655.5|82605.5|82652.8|82602.8|82656.7|82606.7|82651.2|82601.2|19
1623109080000|2021-06-07 23:38:00|82653|82603|82651.8|82601.8|82653.5|82603.5|82651.8|82601.8|17
1623109090000|2021-06-07 23:38:10|82651.9|82601.9|82652.5|82602.5|82653.1|82603.1|82651.9|82601.9|14
1623109100000|2021-06-07 23:38:20|82652.2|82602.2|82652.3|82602.3|82652.7|82602.7|82651.1|82601.1|13
1623109110000|2021-06-07 23:38:30|82651.8|82601.8|82651.9|82601.9|82652.9|82602.9|82651.1|82601.1|14
1623109120000|2021-06-07 23:38:40|82652.5|82602.5|82652.1|82602.1|82653|82603|82651|82601|9
1623109130000|2021-06-07 23:38:50|82652|82602|82652.3|82602.3|82653.6|82603.6|82651.3|82601.3|9
1623109140000|2021-06-07 23:39:00|82652.5|82602.5|82653.1|82603.1|82653.1|82603.1|82651.7|82601.7|8
1623109150000|2021-06-07 23:39:10|82652.6|82602.6|82652|82602|82652.8|82602.8|82651.9|82601.9|12
1623109160000|2021-06-07 23:39:20|82652.5|82602.5|82651.6|82601.6|82653.2|82603.2|82651.6|82601.6|6
1623109170000|2021-06-07 23:39:30|82652|82602|82652.1|82602.1|82652.8|82602.8|82651.9|82601.9|7
1623109180000|2021-06-07 23:39:40|82651.2|82601.2|82651.3|82601.3|82651.5|82601.5|82651.2|82601.2|4
1623109190000|2021-06-07 23:39:50|82656|82606|82651.8|82601.8|82656|82606|82651.3|82601.3|9
1623109200000|2021-06-07 23:40:00|82649.7|82599.7|82651.2|82601.2|82657|82607|82649.7|82599.7|10
1623109210000|2021-06-07 23:40:10|82652.1|82602.1|82652.4|82602.4|82653|82603|82651.8|82601.8|6
1623109220000|2021-06-07 23:40:20|82652.8|82602.8|82651.7|82601.7|82653.6|82603.6|82651.7|82601.7|13
1623109230000|2021-06-07 23:40:30|82652.4|82602.4|82654.2|82604.2|82654.9|82604.9|82651.3|82601.3|29
1623109240000|2021-06-07 23:40:40|82654|82604|82653.7|82603.7|82654.3|82604.3|82652.5|82602.5|15
1623109250000|2021-06-07 23:40:50|82653.2|82603.2|82654.2|82604.2|82654.3|82604.3|82653|82603|10
1623109260000|2021-06-07 23:41:00|82654.7|82604.7|82655.2|82605.2|82655.8|82605.8|82654.4|82604.4|19
1623109270000|2021-06-07 23:41:10|82654.8|82604.8|82654.7|82604.7|82656|82606|82653.6|82603.6|11
1623109280000|2021-06-07 23:41:20|82651.2|82601.2|82656.5|82606.5|82656.5|82606.5|82651.2|82601.2|9
1623109290000|2021-06-07 23:41:30|82658.4|82608.4|82657.5|82607.5|82658.4|82608.4|82653.8|82603.8|20
1623109300000|2021-06-07 23:41:40|82655|82605|82656.6|82606.6|82657|82607|82655|82605|12
1623109310000|2021-06-07 23:41:50|82655.3|82605.3|82654.9|82604.9|82656.5|82606.5|82654.4|82604.4|16
1623109320000|2021-06-07 23:42:00|82654.8|82604.8|82653.6|82603.6|82655.9|82605.9|82653.6|82603.6|15
1623109330000|2021-06-07 23:42:10|82652.9|82602.9|82652.5|82602.5|82655.2|82605.2|82651.9|82601.9|13
1623109340000|2021-06-07 23:42:20|82652.2|82602.2|82652.3|82602.3|82653.8|82603.8|82652|82602|11
1623109350000|2021-06-07 23:42:30|82652.8|82602.8|82652.8|82602.8|82653.8|82603.8|82652.2|82602.2|12
1623109360000|2021-06-07 23:42:40|82653.9|82603.9|82654|82604|82654.2|82604.2|82652.6|82602.6|12
1623109370000|2021-06-07 23:42:50|82654.1|82604.1|82654|82604|82654.5|82604.5|82653.4|82603.4|11
1623109380000|2021-06-07 23:43:00|82652.6|82602.6|82654.8|82604.8|82655.3|82605.3|82652.6|82602.6|17
1623109390000|2021-06-07 23:43:10|82654.9|82604.9|82654.9|82604.9|82656.2|82606.2|82653|82603|28
1623109400000|2021-06-07 23:43:20|82654.6|82604.6|82654.1|82604.1|82656.8|82606.8|82654.1|82604.1|21
1623109410000|2021-06-07 23:43:30|82653.8|82603.8|82653.7|82603.7|82654.9|82604.9|82653.4|82603.4|11
1623109420000|2021-06-07 23:43:40|82653.5|82603.5|82654|82604|82654.7|82604.7|82652.4|82602.4|11
1623109430000|2021-06-07 23:43:50|82653.7|82603.7|82654.5|82604.5|82656.9|82606.9|82653.3|82603.3|11
1623109440000|2021-06-07 23:44:00|82655.6|82605.6|82655.2|82605.2|82655.7|82605.7|82653.9|82603.9|23
1623109450000|2021-06-07 23:44:10|82655.1|82605.1|82655|82605|82655.7|82605.7|82654.3|82604.3|10
1623109460000|2021-06-07 23:44:20|82655.5|82605.5|82655.3|82605.3|82656.1|82606.1|82655|82605|7
1623109470000|2021-06-07 23:44:30|82654.2|82604.2|82655.4|82605.4|82655.6|82605.6|82653.9|82603.9|11
1623109480000|2021-06-07 23:44:40|82655.7|82605.7|82655.5|82605.5|82655.7|82605.7|82655|82605|7
1623109490000|2021-06-07 23:44:50|82655.7|82605.7|82656.8|82606.8|82657.2|82607.2|82653.1|82603.1|17
1623109500000|2021-06-07 23:45:00|82656.5|82606.5|82654.1|82604.1|82657|82607|82653.5|82603.5|25
1623109510000|2021-06-07 23:45:10|82653.1|82603.1|82652.9|82602.9|82654.5|82604.5|82652.4|82602.4|11
1623109520000|2021-06-07 23:45:20|82654.1|82604.1|82653.6|82603.6|82654.8|82604.8|82653.4|82603.4|13
1623109530000|2021-06-07 23:45:30|82653.5|82603.5|82652.9|82602.9|82654.3|82604.3|82652.9|82602.9|14
1623109540000|2021-06-07 23:45:40|82653|82603|82652.9|82602.9|82653.6|82603.6|82651.6|82601.6|18
1623109550000|2021-06-07 23:45:50|82653.3|82603.3|82653.3|82603.3|82654.7|82604.7|82652.4|82602.4|12
1623109560000|2021-06-07 23:46:00|82653.4|82603.4|82652.4|82602.4|82653.8|82603.8|82651.8|82601.8|15
1623109570000|2021-06-07 23:46:10|82652.3|82602.3|82652.4|82602.4|82653|82603|82652.2|82602.2|16
1623109580000|2021-06-07 23:46:20|82652.7|82602.7|82652.3|82602.3|82653|82603|82652.1|82602.1|6
1623109590000|2021-06-07 23:46:30|82651.4|82601.4|82651.7|82601.7|82652.3|82602.3|82650.4|82600.4|14
1623109600000|2021-06-07 23:46:40|82652|82602|82651.8|82601.8|82653.7|82603.7|82651.5|82601.5|15
1623109610000|2021-06-07 23:46:50|82652.1|82602.1|82652.1|82602.1|82652.9|82602.9|82651.5|82601.5|10
1623109620000|2021-06-07 23:47:00|82651.8|82601.8|82651.4|82601.4|82652.3|82602.3|82651.1|82601.1|11
1623109630000|2021-06-07 23:47:10|82651.5|82601.5|82652.1|82602.1|82652.1|82602.1|82650.9|82600.9|6
1623109640000|2021-06-07 23:47:20|82653.3|82603.3|82652.7|82602.7|82653.3|82603.3|82652.5|82602.5|7
1623109650000|2021-06-07 23:47:30|82653.5|82603.5|82652.5|82602.5|82653.5|82603.5|82652.4|82602.4|8
1623109660000|2021-06-07 23:47:40|82653.1|82603.1|82651.4|82601.4|82653.1|82603.1|82651.4|82601.4|8
1623109670000|2021-06-07 23:47:50|82650.6|82600.6|82650.8|82600.8|82652.7|82602.7|82650.6|82600.6|10
1623109680000|2021-06-07 23:48:00|82650.7|82600.7|82652|82602|82652.9|82602.9|82650.7|82600.7|17
1623109690000|2021-06-07 23:48:10|82651|82601|82651.6|82601.6|82653.1|82603.1|82649.5|82599.5|60
1623109700000|2021-06-07 23:48:20|82651|82601|82649.6|82599.6|82651.5|82601.5|82649.2|82599.2|51
1623109710000|2021-06-07 23:48:30|82649.2|82599.2|82650|82600|82650.7|82600.7|82647.9|82597.9|16
1623109720000|2021-06-07 23:48:40|82649.9|82599.9|82650.6|82600.6|82652.2|82602.2|82649.4|82599.4|22
1623109730000|2021-06-07 23:48:50|82650.8|82600.8|82651.4|82601.4|82651.9|82601.9|82650.5|82600.5|17
1623109740000|2021-06-07 23:49:00|82651.9|82601.9|82651.7|82601.7|82651.9|82601.9|82651.3|82601.3|10
1623109750000|2021-06-07 23:49:10|82650.9|82600.9|82650.5|82600.5|82652.5|82602.5|82650.4|82600.4|14
1623109760000|2021-06-07 23:49:20|82651.3|82601.3|82651.7|82601.7|82656.2|82606.2|82650.8|82600.8|21
1623109770000|2021-06-07 23:49:30|82652.3|82602.3|82650|82600|82653.8|82603.8|82650|82600|15
1623109780000|2021-06-07 23:49:40|82649.8|82599.8|82650.1|82600.1|82650.2|82600.2|82649.7|82599.7|10
1623109790000|2021-06-07 23:49:50|82650.2|82600.2|82651.6|82601.6|82652.5|82602.5|82650.2|82600.2|17
1623109800000|2021-06-07 23:50:00|82651.9|82601.9|82651.7|82601.7|82652.7|82602.7|82650.6|82600.6|18
1623109810000|2021-06-07 23:50:10|82651.9|82601.9|82653.9|82603.9|82654.7|82604.7|82651.9|82601.9|19
1623109820000|2021-06-07 23:50:20|82654.7|82604.7|82654.7|82604.7|82656.7|82606.7|82651.1|82601.1|22
1623109830000|2021-06-07 23:50:30|82654.4|82604.4|82656.4|82606.4|82658.1|82608.1|82654.4|82604.4|22
1623109840000|2021-06-07 23:50:40|82657.4|82607.4|82655.9|82605.9|82657.9|82607.9|82655.9|82605.9|7
1623109850000|2021-06-07 23:50:50|82656.1|82606.1|82654.6|82604.6|82657.2|82607.2|82654.3|82604.3|13
1623109860000|2021-06-07 23:51:00|82655.2|82605.2|82657.2|82607.2|82658.4|82608.4|82654.5|82604.5|23
1623109870000|2021-06-07 23:51:10|82657.1|82607.1|82655.6|82605.6|82657.6|82607.6|82655.6|82605.6|14
1623109880000|2021-06-07 23:51:20|82655.4|82605.4|82656.1|82606.1|82656.7|82606.7|82655.1|82605.1|8
1623109890000|2021-06-07 23:51:30|82655.9|82605.9|82654.7|82604.7|82656.3|82606.3|82654.7|82604.7|15
1623109900000|2021-06-07 23:51:40|82654.8|82604.8|82652.9|82602.9|82656.4|82606.4|82652.8|82602.8|11
1623109910000|2021-06-07 23:51:50|82653.2|82603.2|82651.9|82601.9|82653.5|82603.5|82651|82601|10
1623109920000|2021-06-07 23:52:00|82651.2|82601.2|82653.5|82603.5|82656.6|82606.6|82651.2|82601.2|23
1623109930000|2021-06-07 23:52:10|82653.6|82603.6|82653.1|82603.1|82654.1|82604.1|82652.8|82602.8|11
1623109940000|2021-06-07 23:52:20|82653.3|82603.3|82655|82605|82655.4|82605.4|82652.6|82602.6|22
1623109950000|2021-06-07 23:52:30|82655.3|82605.3|82655.7|82605.7|82657|82607|82655.3|82605.3|6
1623109960000|2021-06-07 23:52:40|82657|82607|82656.5|82606.5|82657.7|82607.7|82655.6|82605.6|18
1623109970000|2021-06-07 23:52:50|82656.1|82606.1|82654.8|82604.8|82660.7|82610.7|82654.8|82604.8|9
1623109980000|2021-06-07 23:53:00|82655.2|82605.2|82658.2|82608.2|82658.6|82608.6|82655.2|82605.2|25
1623109990000|2021-06-07 23:53:10|82657.6|82607.6|82658.6|82608.6|82658.9|82608.9|82657.6|82607.6|8
1623110000000|2021-06-07 23:53:20|82658.2|82608.2|82653.2|82603.2|82658.5|82608.5|82653.2|82603.2|23
1623110010000|2021-06-07 23:53:30|82652.9|82602.9|82654.4|82604.4|82654.5|82604.5|82652.7|82602.7|9
1623110020000|2021-06-07 23:53:40|82654.8|82604.8|82652.9|82602.9|82654.8|82604.8|82652.7|82602.7|13
1623110030000|2021-06-07 23:53:50|82652.8|82602.8|82652.8|82602.8|82653.2|82603.2|82652|82602|10
1623110040000|2021-06-07 23:54:00|82653.2|82603.2|82655|82605|82655|82605|82652.5|82602.5|13
1623110050000|2021-06-07 23:54:10|82654.1|82604.1|82654.8|82604.8|82655.8|82605.8|82654.1|82604.1|6
1623110060000|2021-06-07 23:54:20|82653.6|82603.6|82652.3|82602.3|82656.2|82606.2|82652.3|82602.3|12
1623110070000|2021-06-07 23:54:30|82653.7|82603.7|82654.5|82604.5|82656.2|82606.2|82653.7|82603.7|9
1623110080000|2021-06-07 23:54:40|82654.4|82604.4|82654.8|82604.8|82655.9|82605.9|82653.9|82603.9|13
1623110090000|2021-06-07 23:54:50|82654.6|82604.6|82653.9|82603.9|82654.6|82604.6|82653.8|82603.8|10
1623110100000|2021-06-07 23:55:00|82654.1|82604.1|82652.7|82602.7|82655.4|82605.4|82652.6|82602.6|15
1623110110000|2021-06-07 23:55:10|82650.4|82600.4|82652.8|82602.8|82655.3|82605.3|82650.4|82600.4|10
1623110120000|2021-06-07 23:55:20|82652.7|82602.7|82653.3|82603.3|82658.5|82608.5|82652.5|82602.5|11
1623110130000|2021-06-07 23:55:30|82652|82602|82656|82606|82656|82606|82652|82602|12
1623110140000|2021-06-07 23:55:40|82655.6|82605.6|82654.8|82604.8|82655.7|82605.7|82654.8|82604.8|9
1623110150000|2021-06-07 23:55:50|82654.9|82604.9|82654|82604|82655.5|82605.5|82654|82604|9
1623110160000|2021-06-07 23:56:00|82654.2|82604.2|82655.2|82605.2|82656|82606|82653.7|82603.7|12
1623110170000|2021-06-07 23:56:10|82654.8|82604.8|82656.7|82606.7|82656.7|82606.7|82653.6|82603.6|8
1623110180000|2021-06-07 23:56:20|82655.5|82605.5|82655.4|82605.4|82656.2|82606.2|82654.9|82604.9|9
1623110190000|2021-06-07 23:56:30|82655.2|82605.2|82654.9|82604.9|82655.8|82605.8|82654.7|82604.7|14
1623110200000|2021-06-07 23:56:40|82655.2|82605.2|82655.2|82605.2|82656.2|82606.2|82655.2|82605.2|8
1623110210000|2021-06-07 23:56:50|82655.1|82605.1|82656.2|82606.2|82656.4|82606.4|82654.4|82604.4|15
1623110220000|2021-06-07 23:57:00|82656.4|82606.4|82657.8|82607.8|82658.9|82608.9|82656.4|82606.4|18
1623110230000|2021-06-07 23:57:10|82657.6|82607.6|82657.8|82607.8|82658.3|82608.3|82656.3|82606.3|14
1623110240000|2021-06-07 23:57:20|82658|82608|82657.3|82607.3|82658.2|82608.2|82657.2|82607.2|7
1623110250000|2021-06-07 23:57:30|82656.9|82606.9|82656.4|82606.4|82657.3|82607.3|82656.4|82606.4|12
1623110260000|2021-06-07 23:57:40|82655.7|82605.7|82657.3|82607.3|82657.7|82607.7|82655.7|82605.7|17
1623110270000|2021-06-07 23:57:50|82657.2|82607.2|82658.8|82608.8|82658.8|82608.8|82656.4|82606.4|13
1623110280000|2021-06-07 23:58:00|82657.9|82607.9|82657.1|82607.1|82659.2|82609.2|82656.8|82606.8|16
1623110290000|2021-06-07 23:58:10|82657.3|82607.3|82657.4|82607.4|82659.6|82609.6|82656.4|82606.4|32
1623110300000|2021-06-07 23:58:20|82657.1|82607.1|82658.2|82608.2|82658.6|82608.6|82655.7|82605.7|22
1623110310000|2021-06-07 23:58:30|82658|82608|82657.6|82607.6|82658.2|82608.2|82657.3|82607.3|9
1623110320000|2021-06-07 23:58:40|82657.1|82607.1|82657.8|82607.8|82658.5|82608.5|82655.8|82605.8|20
1623110330000|2021-06-07 23:58:50|82657.4|82607.4|82658.7|82608.7|82658.7|82608.7|82656.9|82606.9|8
1623110340000|2021-06-07 23:59:00|82657.5|82607.5|82660|82610|82660|82610|82656.9|82606.9|17
1623110350000|2021-06-07 23:59:10|82659.5|82609.5|82659.6|82609.6|82659.9|82609.9|82658|82608|20
1623110360000|2021-06-07 23:59:20|82659.1|82609.1|82658.4|82608.4|82659.5|82609.5|82657.9|82607.9|16
1623110370000|2021-06-07 23:59:30|82658.2|82608.2|82656.9|82606.9|82658.2|82608.2|82656.6|82606.6|19
1623110380000|2021-06-07 23:59:40|82656.7|82606.7|82656.8|82606.8|82658.9|82608.9|82656.7|82606.7|13
1623110390000|2021-06-07 23:59:50|82656.5|82606.5|82657.9|82607.9|82661|82611|82656.5|82606.5|30
1623110400000|2021-06-08 00:00:00|82657.6|82607.6|82659.6|82609.6|82660.5|82610.5|82657.6|82607.6|37
1623110410000|2021-06-08 00:00:10|82659|82609|82658.9|82608.9|82659.7|82609.7|82658.7|82608.7|31
1623110420000|2021-06-08 00:00:20|82658.6|82608.6|82657.7|82607.7|82658.8|82608.8|82657.6|82607.6|22
1623110430000|2021-06-08 00:00:30|82657.5|82607.5|82658.8|82608.8|82660.8|82610.8|82656.9|82606.9|32
1623110440000|2021-06-08 00:00:40|82658.5|82608.5|82659.8|82609.8|82660.6|82610.6|82657.6|82607.6|24
1623110450000|2021-06-08 00:00:50|82660|82610|82661.2|82611.2|82661.7|82611.7|82658.3|82608.3|33
1623110460000|2021-06-08 00:01:00|82660.4|82610.4|82657.7|82607.7|82660.9|82610.9|82656.8|82606.8|31
1623110470000|2021-06-08 00:01:10|82659.7|82609.7|82659.4|82609.4|82659.7|82609.7|82656.5|82606.5|32
1623110480000|2021-06-08 00:01:20|82658.4|82608.4|82660.2|82610.2|82660.4|82610.4|82658.4|82608.4|31
1623110490000|2021-06-08 00:01:30|82659.9|82609.9|82659.9|82609.9|82661.4|82611.4|82657.8|82607.8|26
1623110500000|2021-06-08 00:01:40|82660.1|82610.1|82660.7|82610.7|82660.7|82610.7|82659.5|82609.5|20
1623110510000|2021-06-08 00:01:50|82660.6|82610.6|82659.9|82609.9|82660.7|82610.7|82659|82609|12
1623110520000|2021-06-08 00:02:00|82660|82610|82659.2|82609.2|82660|82610|82658.9|82608.9|12
1623110530000|2021-06-08 00:02:10|82659.5|82609.5|82657.6|82607.6|82660.3|82610.3|82656.4|82606.4|33
1623110540000|2021-06-08 00:02:20|82658.4|82608.4|82657.4|82607.4|82659.2|82609.2|82656.8|82606.8|34
1623110550000|2021-06-08 00:02:30|82657.3|82607.3|82652.4|82602.4|82657.5|82607.5|82652|82602|32
1623110560000|2021-06-08 00:02:40|82652.9|82602.9|82651.1|82601.1|82652.9|82602.9|82650.4|82600.4|32
1623110570000|2021-06-08 00:02:50|82650.6|82600.6|82649.8|82599.8|82651.9|82601.9|82648.5|82598.5|42
1623110580000|2021-06-08 00:03:00|82649.7|82599.7|82647.4|82597.4|82650.7|82600.7|82646.3|82596.3|60
1623110590000|2021-06-08 00:03:10|82647.8|82597.8|82652.2|82602.2|82652.2|82602.2|82645.8|82595.8|43
1623110600000|2021-06-08 00:03:20|82650.6|82600.6|82656.3|82606.3|82657.4|82607.4|82650.5|82600.5|32
1623110610000|2021-06-08 00:03:30|82655.6|82605.6|82654.6|82604.6|82658.9|82608.9|82654.6|82604.6|25
1623110620000|2021-06-08 00:03:40|82655.5|82605.5|82654.6|82604.6|82655.5|82605.5|82654|82604|19
1623110630000|2021-06-08 00:03:50|82654.9|82604.9|82654.6|82604.6|82655.3|82605.3|82651.5|82601.5|33
1623110640000|2021-06-08 00:04:00|82654.9|82604.9|82654.6|82604.6|82656.5|82606.5|82654.1|82604.1|27
1623110650000|2021-06-08 00:04:10|82654.4|82604.4|82656.8|82606.8|82656.8|82606.8|82654.2|82604.2|19
1623110660000|2021-06-08 00:04:20|82656.4|82606.4|82657|82607|82657.6|82607.6|82655.3|82605.3|11
1623110670000|2021-06-08 00:04:30|82657.3|82607.3|82655.7|82605.7|82657.3|82607.3|82655.7|82605.7|11
1623110680000|2021-06-08 00:04:40|82656.8|82606.8|82649.9|82599.9|82656.8|82606.8|82647.4|82597.4|38
1623110690000|2021-06-08 00:04:50|82650|82600|82650.1|82600.1|82650.2|82600.2|82648.5|82598.5|38
1623110700000|2021-06-08 00:05:00|82650.4|82600.4|82652.8|82602.8|82653|82603|82650.4|82600.4|23
1623110710000|2021-06-08 00:05:10|82652.7|82602.7|82653.2|82603.2|82654.9|82604.9|82651.8|82601.8|16
1623110720000|2021-06-08 00:05:20|82652.9|82602.9|82655.3|82605.3|82655.3|82605.3|82652.6|82602.6|21
1623110730000|2021-06-08 00:05:30|82655.1|82605.1|82652.8|82602.8|82655.1|82605.1|82649|82599|25
1623110740000|2021-06-08 00:05:40|82652.4|82602.4|82648|82598|82652.4|82602.4|82647.4|82597.4|31
1623110750000|2021-06-08 00:05:50|82646.6|82596.6|82647.4|82597.4|82648.5|82598.5|82645.8|82595.8|24
1623110760000|2021-06-08 00:06:00|82647.5|82597.5|82647.7|82597.7|82648.3|82598.3|82646.8|82596.8|28
1623110770000|2021-06-08 00:06:10|82647.8|82597.8|82647.4|82597.4|82647.9|82597.9|82646.5|82596.5|20
1623110780000|2021-06-08 00:06:20|82646.7|82596.7|82647.6|82597.6|82647.8|82597.8|82646.6|82596.6|31
1623110790000|2021-06-08 00:06:30|82647.7|82597.7|82648.7|82598.7|82648.7|82598.7|82647.4|82597.4|16
1623110800000|2021-06-08 00:06:40|82648.6|82598.6|82648.2|82598.2|82650.1|82600.1|82648.1|82598.1|17
1623110810000|2021-06-08 00:06:50|82648.8|82598.8|82647.4|82597.4|82648.8|82598.8|82646.8|82596.8|21
1623110820000|2021-06-08 00:07:00|82647|82597|82645.7|82595.7|82648.2|82598.2|82645.1|82595.1|24
1623110830000|2021-06-08 00:07:10|82645.4|82595.4|82645.6|82595.6|82646.3|82596.3|82645.2|82595.2|21
1623110840000|2021-06-08 00:07:20|82645.7|82595.7|82653|82603|82653|82603|82645.7|82595.7|21
1623110850000|2021-06-08 00:07:30|82653.3|82603.3|82650.9|82600.9|82653.3|82603.3|82648.7|82598.7|27
1623110860000|2021-06-08 00:07:40|82650.2|82600.2|82648.1|82598.1|82650.2|82600.2|82647.5|82597.5|24
1623110870000|2021-06-08 00:07:50|82648.2|82598.2|82648.6|82598.6|82649.5|82599.5|82647.6|82597.6|30
1623110880000|2021-06-08 00:08:00|82648.4|82598.4|82647.1|82597.1|82648.5|82598.5|82647|82597|22
1623110890000|2021-06-08 00:08:10|82646.8|82596.8|82648.6|82598.6|82649.5|82599.5|82646.8|82596.8|28
1623110900000|2021-06-08 00:08:20|82648.4|82598.4|82647|82597|82649.4|82599.4|82646.1|82596.1|21
1623110910000|2021-06-08 00:08:30|82646.7|82596.7|82643.9|82593.9|82647.2|82597.2|82643.6|82593.6|30
1623110920000|2021-06-08 00:08:40|82644.5|82594.5|82643.9|82593.9|82644.5|82594.5|82642.8|82592.8|14
1623110930000|2021-06-08 00:08:50|82643.3|82593.3|82644.8|82594.8|82645.8|82595.8|82642.9|82592.9|29
1623110940000|2021-06-08 00:09:00|82644.5|82594.5|82643|82593|82645.2|82595.2|82643|82593|30
1623110950000|2021-06-08 00:09:10|82642.7|82592.7|82642|82592|82643.3|82593.3|82640.8|82590.8|23
1623110960000|2021-06-08 00:09:20|82642.2|82592.2|82645|82595|82645.3|82595.3|82641.9|82591.9|28
1623110970000|2021-06-08 00:09:30|82644.9|82594.9|82647.8|82597.8|82647.8|82597.8|82644.4|82594.4|20
1623110980000|2021-06-08 00:09:40|82647.6|82597.6|82647.5|82597.5|82648.1|82598.1|82647.5|82597.5|20
1623110990000|2021-06-08 00:09:50|82646.1|82596.1|82645.8|82595.8|82647.1|82597.1|82645.8|82595.8|18
1623111000000|2021-06-08 00:10:00|82646.1|82596.1|82646.4|82596.4|82647.4|82597.4|82646.1|82596.1|21
1623111010000|2021-06-08 00:10:10|82646.6|82596.6|82646.1|82596.1|82646.7|82596.7|82646|82596|14
1623111020000|2021-06-08 00:10:20|82645.7|82595.7|82645.3|82595.3|82645.9|82595.9|82645.1|82595.1|15
1623111030000|2021-06-08 00:10:30|82645.6|82595.6|82639.1|82589.1|82645.6|82595.6|82637.4|82587.4|40
1623111040000|2021-06-08 00:10:40|82638.1|82588.1|82638.9|82588.9|82639.6|82589.6|82637.5|82587.5|36
1623111050000|2021-06-08 00:10:50|82640.5|82590.5|82646.1|82596.1|82646.6|82596.6|82639.6|82589.6|29
1623111060000|2021-06-08 00:11:00|82646.2|82596.2|82640.7|82590.7|82646.2|82596.2|82640.7|82590.7|33
1623111070000|2021-06-08 00:11:10|82640.8|82590.8|82642.2|82592.2|82643.3|82593.3|82640|82590|16
1623111080000|2021-06-08 00:11:20|82642.5|82592.5|82642.1|82592.1|82644.4|82594.4|82640.8|82590.8|25
1623111090000|2021-06-08 00:11:30|82642.4|82592.4|82641|82591|82642.7|82592.7|82640.3|82590.3|24
1623111100000|2021-06-08 00:11:40|82643.4|82593.4|82641.8|82591.8|82643.4|82593.4|82641.5|82591.5|13
1623111110000|2021-06-08 00:11:50|82641.4|82591.4|82638|82588|82642|82592|82638|82588|30
1623111120000|2021-06-08 00:12:00|82637.1|82587.1|82639|82589|82639|82589|82636.6|82586.6|34
1623111130000|2021-06-08 00:12:10|82639.5|82589.5|82639.2|82589.2|82639.8|82589.8|82638.5|82588.5|18
1623111140000|2021-06-08 00:12:20|82639.5|82589.5|82639.7|82589.7|82639.8|82589.8|82639.2|82589.2|18
1623111150000|2021-06-08 00:12:30|82639.5|82589.5|82639.9|82589.9|82640.6|82590.6|82639.1|82589.1|14
1623111160000|2021-06-08 00:12:40|82639.6|82589.6|82636.9|82586.9|82639.8|82589.8|82636.9|82586.9|17
1623111170000|2021-06-08 00:12:50|82636.8|82586.8|82636.7|82586.7|82640.1|82590.1|82635.6|82585.6|28
1623111180000|2021-06-08 00:13:00|82637.1|82587.1|82635.1|82585.1|82637.5|82587.5|82633.8|82583.8|34
1623111190000|2021-06-08 00:13:10|82636.6|82586.6|82634|82584|82636.6|82586.6|82633.9|82583.9|18
1623111200000|2021-06-08 00:13:20|82634.3|82584.3|82635.7|82585.7|82636.1|82586.1|82632.9|82582.9|23
1623111210000|2021-06-08 00:13:30|82635.9|82585.9|82636.4|82586.4|82636.5|82586.5|82635|82585|19
1623111220000|2021-06-08 00:13:40|82636.7|82586.7|82637.3|82587.3|82640.3|82590.3|82635.9|82585.9|29
1623111230000|2021-06-08 00:13:50|82637|82587|82638.8|82588.8|82638.8|82588.8|82635|82585|25
1623111240000|2021-06-08 00:14:00|82638.2|82588.2|82636.7|82586.7|82638.2|82588.2|82635.5|82585.5|20
1623111250000|2021-06-08 00:14:10|82636.4|82586.4|82638.7|82588.7|82639.2|82589.2|82636.3|82586.3|19
1623111260000|2021-06-08 00:14:20|82639|82589|82638.6|82588.6|82640.7|82590.7|82637.8|82587.8|27
1623111270000|2021-06-08 00:14:30|82638.8|82588.8|82639.3|82589.3|82640.1|82590.1|82638.4|82588.4|22
1623111280000|2021-06-08 00:14:40|82639.4|82589.4|82640.9|82590.9|82641.5|82591.5|82639|82589|22
1623111290000|2021-06-08 00:14:50|82640.1|82590.1|82642.6|82592.6|82644.6|82594.6|82639.7|82589.7|21
1623111300000|2021-06-08 00:15:00|82644.6|82594.6|82640.5|82590.5|82644.6|82594.6|82639.9|82589.9|35
1623111310000|2021-06-08 00:15:10|82639.7|82589.7|82639.9|82589.9|82641.5|82591.5|82639.7|82589.7|14
1623111320000|2021-06-08 00:15:20|82640.2|82590.2|82641.2|82591.2|82642|82592|82639.9|82589.9|13
1623111330000|2021-06-08 00:15:30|82641.4|82591.4|82644.2|82594.2|82644.2|82594.2|82641.4|82591.4|35
1623111340000|2021-06-08 00:15:40|82643.7|82593.7|82644.7|82594.7|82645.9|82595.9|82643.4|82593.4|20
1623111350000|2021-06-08 00:15:50|82644|82594|82642.7|82592.7|82644.5|82594.5|82642.4|82592.4|18
1623111360000|2021-06-08 00:16:00|82642.9|82592.9|82641.8|82591.8|82643.5|82593.5|82641.3|82591.3|26
1623111370000|2021-06-08 00:16:10|82641.7|82591.7|82643.3|82593.3|82645.7|82595.7|82641.4|82591.4|18
1623111380000|2021-06-08 00:16:20|82642.7|82592.7|82645.5|82595.5|82645.5|82595.5|82642.1|82592.1|11
1623111390000|2021-06-08 00:16:30|82646.4|82596.4|82645.2|82595.2|82646.4|82596.4|82643|82593|32
1623111400000|2021-06-08 00:16:40|82644.1|82594.1|82644.1|82594.1|82645.2|82595.2|82643.2|82593.2|36
1623111410000|2021-06-08 00:16:50|82643.7|82593.7|82643.7|82593.7|82644.5|82594.5|82643.1|82593.1|9
1623111420000|2021-06-08 00:17:00|82643.5|82593.5|82640.8|82590.8|82643.5|82593.5|82639|82589|37
1623111430000|2021-06-08 00:17:10|82640.9|82590.9|82639.6|82589.6|82641.6|82591.6|82639.6|82589.6|26
1623111440000|2021-06-08 00:17:20|82639.7|82589.7|82640.5|82590.5|82641.2|82591.2|82639.7|82589.7|16
1623111450000|2021-06-08 00:17:30|82640.4|82590.4|82641.3|82591.3|82641.5|82591.5|82640.1|82590.1|24
1623111460000|2021-06-08 00:17:40|82641.2|82591.2|82640.2|82590.2|82642|82592|82639.8|82589.8|32
1623111470000|2021-06-08 00:17:50|82639.2|82589.2|82640.2|82590.2|82640.6|82590.6|82638.6|82588.6|20
1623111480000|2021-06-08 00:18:00|82641.5|82591.5|82639.2|82589.2|82641.6|82591.6|82639.2|82589.2|25
1623111490000|2021-06-08 00:18:10|82638.7|82588.7|82639.2|82589.2|82640|82590|82638.4|82588.4|19
1623111500000|2021-06-08 00:18:20|82639|82589|82638.6|82588.6|82640.6|82590.6|82638.6|82588.6|23
1623111510000|2021-06-08 00:18:30|82638.8|82588.8|82639.2|82589.2|82640.4|82590.4|82638.5|82588.5|19
1623111520000|2021-06-08 00:18:40|82638.8|82588.8|82642.3|82592.3|82644.9|82594.9|82637.5|82587.5|29
1623111530000|2021-06-08 00:18:50|82641.4|82591.4|82640.6|82590.6|82641.7|82591.7|82639.8|82589.8|25
1623111540000|2021-06-08 00:19:00|82640.9|82590.9|82640.8|82590.8|82641.7|82591.7|82639.9|82589.9|11
1623111550000|2021-06-08 00:19:10|82640.1|82590.1|82641.2|82591.2|82641.5|82591.5|82640|82590|32
1623111560000|2021-06-08 00:19:20|82640.2|82590.2|82641.2|82591.2|82643|82593|82639.7|82589.7|18
1623111570000|2021-06-08 00:19:30|82640.7|82590.7|82640.7|82590.7|82640.7|82590.7|82639.8|82589.8|10
1623111580000|2021-06-08 00:19:40|82640.2|82590.2|82640|82590|82641.4|82591.4|82638.9|82588.9|17
1623111590000|2021-06-08 00:19:50|82640.1|82590.1|82639.2|82589.2|82640.9|82590.9|82638.6|82588.6|34
1623111600000|2021-06-08 00:20:00|82638.8|82588.8|82638.1|82588.1|82638.8|82588.8|82636.8|82586.8|23
1623111610000|2021-06-08 00:20:10|82637.6|82587.6|82640|82590|82640.5|82590.5|82637|82587|27
1623111620000|2021-06-08 00:20:20|82640.2|82590.2|82639.9|82589.9|82641.5|82591.5|82639.3|82589.3|24
1623111630000|2021-06-08 00:20:30|82639.7|82589.7|82640.7|82590.7|82640.7|82590.7|82639.3|82589.3|29
1623111640000|2021-06-08 00:20:40|82640.6|82590.6|82638.6|82588.6|82640.7|82590.7|82638.4|82588.4|30
1623111650000|2021-06-08 00:20:50|82638.5|82588.5|82637.4|82587.4|82641|82591|82637.4|82587.4|19
1623111660000|2021-06-08 00:21:00|82637.1|82587.1|82637.6|82587.6|82638.3|82588.3|82636.6|82586.6|21
1623111670000|2021-06-08 00:21:10|82637.2|82587.2|82638.6|82588.6|82638.6|82588.6|82636.6|82586.6|11
1623111680000|2021-06-08 00:21:20|82638|82588|82638.9|82588.9|82638.9|82588.9|82637.3|82587.3|13
1623111690000|2021-06-08 00:21:30|82638.3|82588.3|82637.5|82587.5|82639.6|82589.6|82635|82585|20
1623111700000|2021-06-08 00:21:40|82636.8|82586.8|82638.8|82588.8|82640|82590|82636.4|82586.4|29
1623111710000|2021-06-08 00:21:50|82639.2|82589.2|82638.4|82588.4|82639.2|82589.2|82637|82587|19
1623111720000|2021-06-08 00:22:00|82637.8|82587.8|82638.6|82588.6|82639.3|82589.3|82637|82587|36
1623111730000|2021-06-08 00:22:10|82638.7|82588.7|82638.9|82588.9|82639.3|82589.3|82637.5|82587.5|30
1623111740000|2021-06-08 00:22:20|82638.3|82588.3|82637.5|82587.5|82638.4|82588.4|82637.4|82587.4|10
1623111750000|2021-06-08 00:22:30|82637.3|82587.3|82637|82587|82640.3|82590.3|82637|82587|28
1623111760000|2021-06-08 00:22:40|82636.9|82586.9|82639.2|82589.2|82639.2|82589.2|82634.8|82584.8|25
1623111770000|2021-06-08 00:22:50|82636.6|82586.6|82636.5|82586.5|82639.3|82589.3|82636.5|82586.5|13
1623111780000|2021-06-08 00:23:00|82636.3|82586.3|82636.1|82586.1|82637.2|82587.2|82634.1|82584.1|9
1623111790000|2021-06-08 00:23:10|82636|82586|82637.7|82587.7|82638.3|82588.3|82635.9|82585.9|29
1623111800000|2021-06-08 00:23:20|82637.8|82587.8|82637.6|82587.6|82638.7|82588.7|82636.6|82586.6|13
1623111810000|2021-06-08 00:23:30|82638.6|82588.6|82640.1|82590.1|82640.1|82590.1|82637.1|82587.1|17
1623111820000|2021-06-08 00:23:40|82641.4|82591.4|82637.7|82587.7|82641.4|82591.4|82636.1|82586.1|51
1623111830000|2021-06-08 00:23:50|82637.6|82587.6|82636.5|82586.5|82638.1|82588.1|82635.3|82585.3|31
1623111840000|2021-06-08 00:24:00|82636|82586|82637.5|82587.5|82638.5|82588.5|82635.2|82585.2|42
1623111850000|2021-06-08 00:24:10|82637.4|82587.4|82637.9|82587.9|82638.3|82588.3|82637.2|82587.2|15
1623111860000|2021-06-08 00:24:20|82638.4|82588.4|82637.9|82587.9|82639.1|82589.1|82637.5|82587.5|19
1623111870000|2021-06-08 00:24:30|82637.8|82587.8|82636.4|82586.4|82639|82589|82636.3|82586.3|40
1623111880000|2021-06-08 00:24:40|82636.3|82586.3|82638.7|82588.7|82640.5|82590.5|82636|82586|65
1623111890000|2021-06-08 00:24:50|82639.7|82589.7|82637.7|82587.7|82639.7|82589.7|82636.5|82586.5|44
1623111900000|2021-06-08 00:25:00|82636.9|82586.9|82636|82586|82638.9|82588.9|82636|82586|52
1623111910000|2021-06-08 00:25:10|82636.4|82586.4|82636.3|82586.3|82637.7|82587.7|82636|82586|29
1623111920000|2021-06-08 00:25:20|82636.4|82586.4|82636.8|82586.8|82637.7|82587.7|82634.4|82584.4|29
1623111930000|2021-06-08 00:25:30|82636.5|82586.5|82632.9|82582.9|82637.5|82587.5|82630.6|82580.6|55
1623111940000|2021-06-08 00:25:40|82631.3|82581.3|82631.8|82581.8|82633.9|82583.9|82630.2|82580.2|71
1623111950000|2021-06-08 00:25:50|82631.4|82581.4|82632.5|82582.5|82634|82584|82630.3|82580.3|74
1623111960000|2021-06-08 00:26:00|82632.3|82582.3|82630.3|82580.3|82633|82583|82630.3|82580.3|71
1623111970000|2021-06-08 00:26:10|82630.6|82580.6|82630.8|82580.8|82632.5|82582.5|82628.9|82578.9|66
1623111980000|2021-06-08 00:26:20|82630.9|82580.9|82629.2|82579.2|82630.9|82580.9|82628.9|82578.9|16
1623111990000|2021-06-08 00:26:30|82629.1|82579.1|82627.6|82577.6|82630.5|82580.5|82627.6|82577.6|20
1623112000000|2021-06-08 00:26:40|82627.1|82577.1|82627.6|82577.6|82628.8|82578.8|82626.6|82576.6|16
1623112010000|2021-06-08 00:26:50|82628.2|82578.2|82628.9|82578.9|82628.9|82578.9|82626.7|82576.7|13
1623112020000|2021-06-08 00:27:00|82628.5|82578.5|82631|82581|82631|82581|82627.8|82577.8|17
1623112030000|2021-06-08 00:27:10|82631.5|82581.5|82630.7|82580.7|82632.9|82582.9|82628|82578|29
1623112040000|2021-06-08 00:27:20|82630.8|82580.8|82629.3|82579.3|82632.8|82582.8|82627.5|82577.5|45
1623112050000|2021-06-08 00:27:30|82628.8|82578.8|82632.5|82582.5|82633.4|82583.4|82627.8|82577.8|48
1623112060000|2021-06-08 00:27:40|82633.2|82583.2|82631.1|82581.1|82633.2|82583.2|82630.2|82580.2|29
1623112070000|2021-06-08 00:27:50|82630.9|82580.9|82661|82611|82662.3|82612.3|82629.1|82579.1|57
1623112080000|2021-06-08 00:28:00|82661.2|82611.2|82662.6|82612.6|82662.8|82612.8|82659.1|82609.1|62
1623112090000|2021-06-08 00:28:10|82661.5|82611.5|82662.1|82612.1|82662.7|82612.7|82660.4|82610.4|35
1623112100000|2021-06-08 00:28:20|82662.2|82612.2|82661|82611|82666.6|82616.6|82660.6|82610.6|41
1623112110000|2021-06-08 00:28:30|82661.8|82611.8|82661.1|82611.1|82663.3|82613.3|82660.4|82610.4|54
1623112120000|2021-06-08 00:28:40|82660.7|82610.7|82666.3|82616.3|82667.1|82617.1|82660.7|82610.7|40
1623112130000|2021-06-08 00:28:50|82666.4|82616.4|82663.9|82613.9|82667.7|82617.7|82660.1|82610.1|53
1623112140000|2021-06-08 00:29:00|82664.6|82614.6|82663.5|82613.5|82667|82617|82663.5|82613.5|46
1623112150000|2021-06-08 00:29:10|82663.1|82613.1|82661.1|82611.1|82666.7|82616.7|82661.1|82611.1|63
1623112160000|2021-06-08 00:29:20|82661.6|82611.6|82664|82614|82664|82614|82660|82610|64
1623112170000|2021-06-08 00:29:30|82664.5|82614.5|82664.6|82614.6|82667.2|82617.2|82663.3|82613.3|34
1623112180000|2021-06-08 00:29:40|82664.7|82614.7|82665.3|82615.3|82665.8|82615.8|82663.3|82613.3|41
1623112190000|2021-06-08 00:29:50|82665.5|82615.5|82659.5|82609.5|82665.7|82615.7|82659.5|82609.5|32
1623112200000|2021-06-08 00:30:00|82659.9|82609.9|82659.7|82609.7|82661|82611|82658.5|82608.5|51
1623112210000|2021-06-08 00:30:10|82659.6|82609.6|82660.2|82610.2|82660.8|82610.8|82657.5|82607.5|32
1623112220000|2021-06-08 00:30:20|82660.8|82610.8|82659.9|82609.9|82661.4|82611.4|82656.8|82606.8|48
1623112230000|2021-06-08 00:30:30|82660.9|82610.9|82661.8|82611.8|82664.4|82614.4|82660.9|82610.9|37
1623112240000|2021-06-08 00:30:40|82663.1|82613.1|82661.9|82611.9|82663.7|82613.7|82661.9|82611.9|20
1623112250000|2021-06-08 00:30:50|82661.4|82611.4|82666.5|82616.5|82666.7|82616.7|82661.4|82611.4|43
1623112260000|2021-06-08 00:31:00|82666.2|82616.2|82667.3|82617.3|82667.5|82617.5|82665.9|82615.9|32
1623112270000|2021-06-08 00:31:10|82667.6|82617.6|82667.2|82617.2|82667.7|82617.7|82665.5|82615.5|28
1623112280000|2021-06-08 00:31:20|82667.3|82617.3|82666.5|82616.5|82670.6|82620.6|82665.3|82615.3|43
1623112290000|2021-06-08 00:31:30|82667|82617|82662|82612|82668.6|82618.6|82661.9|82611.9|18
1623112300000|2021-06-08 00:31:40|82661.7|82611.7|82662.6|82612.6|82662.6|82612.6|82661|82611|21
1623112310000|2021-06-08 00:31:50|82662.3|82612.3|82660.8|82610.8|82662.3|82612.3|82660.5|82610.5|21
1623112320000|2021-06-08 00:32:00|82660.7|82610.7|82660.6|82610.6|82661.7|82611.7|82660.4|82610.4|26
1623112330000|2021-06-08 00:32:10|82660.5|82610.5|82662.2|82612.2|82664.2|82614.2|82658.7|82608.7|24
1623112340000|2021-06-08 00:32:20|82663.5|82613.5|82666|82616|82666.8|82616.8|82662.2|82612.2|31
1623112350000|2021-06-08 00:32:30|82665.7|82615.7|82664.3|82614.3|82665.7|82615.7|82663.2|82613.2|34
1623112360000|2021-06-08 00:32:40|82664.7|82614.7|82664.4|82614.4|82664.7|82614.7|82663|82613|25
1623112370000|2021-06-08 00:32:50|82662.4|82612.4|82660.2|82610.2|82665.3|82615.3|82660.2|82610.2|27
1623112380000|2021-06-08 00:33:00|82660.5|82610.5|82662.3|82612.3|82663.4|82613.4|82659.5|82609.5|21
1623112390000|2021-06-08 00:33:10|82662.2|82612.2|82664.1|82614.1|82665.4|82615.4|82661.6|82611.6|20
1623112400000|2021-06-08 00:33:20|82663.9|82613.9|82661.9|82611.9|82665.5|82615.5|82661.9|82611.9|19
1623112410000|2021-06-08 00:33:30|82663|82613|82664.6|82614.6|82666|82616|82661.9|82611.9|31
1623112420000|2021-06-08 00:33:40|82663.9|82613.9|82660.8|82610.8|82664|82614|82660.1|82610.1|37
1623112430000|2021-06-08 00:33:50|82660.2|82610.2|82661.7|82611.7|82662.6|82612.6|82660|82610|19
1623112440000|2021-06-08 00:34:00|82661.5|82611.5|82660.8|82610.8|82662.3|82612.3|82659.7|82609.7|30
1623112450000|2021-06-08 00:34:10|82660.5|82610.5|82664.7|82614.7|82665.2|82615.2|82660.3|82610.3|29
1623112460000|2021-06-08 00:34:20|82664.4|82614.4|82664|82614|82665.5|82615.5|82663.8|82613.8|18
1623112470000|2021-06-08 00:34:30|82664.3|82614.3|82665.8|82615.8|82666.5|82616.5|82663.7|82613.7|27
1623112480000|2021-06-08 00:34:40|82665.9|82615.9|82666.4|82616.4|82666.4|82616.4|82664.6|82614.6|16
1623112490000|2021-06-08 00:34:50|82666.2|82616.2|82660.8|82610.8|82666.4|82616.4|82659.9|82609.9|31
1623112500000|2021-06-08 00:35:00|82661.1|82611.1|82658.9|82608.9|82663.1|82613.1|82658.4|82608.4|42
1623112510000|2021-06-08 00:35:10|82659.7|82609.7|82659|82609|82661.5|82611.5|82658.4|82608.4|23
1623112520000|2021-06-08 00:35:20|82659.3|82609.3|82659|82609|82659.4|82609.4|82657.8|82607.8|34
1623112530000|2021-06-08 00:35:30|82659.1|82609.1|82659.1|82609.1|82659.7|82609.7|82659|82609|12
1623112540000|2021-06-08 00:35:40|82658.8|82608.8|82659.4|82609.4|82660.3|82610.3|82657.4|82607.4|16
1623112550000|2021-06-08 00:35:50|82658.8|82608.8|82657.5|82607.5|82659.6|82609.6|82657.5|82607.5|14
1623112560000|2021-06-08 00:36:00|82657.4|82607.4|82659.2|82609.2|82661.2|82611.2|82657.4|82607.4|23
1623112570000|2021-06-08 00:36:10|82659.8|82609.8|82658|82608|82659.9|82609.9|82657.9|82607.9|14
1623112580000|2021-06-08 00:36:20|82658.1|82608.1|82663.5|82613.5|82664.6|82614.6|82658.1|82608.1|42
1623112590000|2021-06-08 00:36:30|82662.6|82612.6|82662.5|82612.5|82663.7|82613.7|82660.1|82610.1|31
1623112600000|2021-06-08 00:36:40|82662.2|82612.2|82662.7|82612.7|82663.8|82613.8|82661.6|82611.6|21
1623112610000|2021-06-08 00:36:50|82661.4|82611.4|82660.9|82610.9|82664.7|82614.7|82660.3|82610.3|29
1623112620000|2021-06-08 00:37:00|82660.6|82610.6|82664.3|82614.3|82668.2|82618.2|82660.5|82610.5|55
1623112630000|2021-06-08 00:37:10|82663.8|82613.8|82661.8|82611.8|82663.8|82613.8|82661|82611|35
1623112640000|2021-06-08 00:37:20|82661.6|82611.6|82662.4|82612.4|82662.8|82612.8|82660.5|82610.5|24
1623112650000|2021-06-08 00:37:30|82663|82613|82667.4|82617.4|82667.6|82617.6|82662.2|82612.2|44
1623112660000|2021-06-08 00:37:40|82666.9|82616.9|82666.2|82616.2|82669.3|82619.3|82666.2|82616.2|19
1623112670000|2021-06-08 00:37:50|82666.4|82616.4|82665.5|82615.5|82667.6|82617.6|82665.1|82615.1|26
1623112680000|2021-06-08 00:38:00|82665.8|82615.8|82664.7|82614.7|82666.2|82616.2|82663.9|82613.9|26
1623112690000|2021-06-08 00:38:10|82663.7|82613.7|82665.1|82615.1|82665.8|82615.8|82663.6|82613.6|21
1623112700000|2021-06-08 00:38:20|82664.5|82614.5|82664.1|82614.1|82665.3|82615.3|82663.9|82613.9|23
1623112710000|2021-06-08 00:38:30|82664.2|82614.2|82665.6|82615.6|82666.7|82616.7|82664.2|82614.2|23
1623112720000|2021-06-08 00:38:40|82665.3|82615.3|82667.7|82617.7|82667.8|82617.8|82664.8|82614.8|18
1623112730000|2021-06-08 00:38:50|82667.6|82617.6|82671.7|82621.7|82673.2|82623.2|82667.6|82617.6|52
1623112740000|2021-06-08 00:39:00|82672.3|82622.3|82672|82622|82672.6|82622.6|82669.8|82619.8|44
1623112750000|2021-06-08 00:39:10|82672.1|82622.1|82666.8|82616.8|82672.5|82622.5|82664.4|82614.4|42
1623112760000|2021-06-08 00:39:20|82668|82618|82667.5|82617.5|82669.1|82619.1|82664.9|82614.9|43
1623112770000|2021-06-08 00:39:30|82666.6|82616.6|82667.5|82617.5|82667.7|82617.7|82665.6|82615.6|30
1623112780000|2021-06-08 00:39:40|82667.2|82617.2|82667.5|82617.5|82667.7|82617.7|82666.4|82616.4|23
1623112790000|2021-06-08 00:39:50|82667.3|82617.3|82668.8|82618.8|82670.2|82620.2|82665.9|82615.9|22
1623112800000|2021-06-08 00:40:00|82668.9|82618.9|82667.7|82617.7|82670.4|82620.4|82667.7|82617.7|31
1623112810000|2021-06-08 00:40:10|82667.2|82617.2|82667.7|82617.7|82667.9|82617.9|82665.9|82615.9|31
1623112820000|2021-06-08 00:40:20|82667.5|82617.5|82667|82617|82667.5|82617.5|82666.4|82616.4|36
1623112830000|2021-06-08 00:40:30|82666.9|82616.9|82668.8|82618.8|82668.8|82618.8|82666.1|82616.1|33
1623112840000|2021-06-08 00:40:40|82669.6|82619.6|82668.5|82618.5|82669.6|82619.6|82667.9|82617.9|32
1623112850000|2021-06-08 00:40:50|82668.7|82618.7|82672.4|82622.4|82673.9|82623.9|82668.3|82618.3|27
1623112860000|2021-06-08 00:41:00|82673.6|82623.6|82676.2|82626.2|82676.2|82626.2|82673|82623|34
1623112870000|2021-06-08 00:41:10|82676|82626|82674.4|82624.4|82676.3|82626.3|82673.3|82623.3|43
1623112880000|2021-06-08 00:41:20|82674.9|82624.9|82675.1|82625.1|82676.8|82626.8|82674.8|82624.8|31
1623112890000|2021-06-08 00:41:30|82675.2|82625.2|82675.8|82625.8|82676.5|82626.5|82675.2|82625.2|23
1623112900000|2021-06-08 00:41:40|82676.5|82626.5|82676.2|82626.2|82676.6|82626.6|82675.7|82625.7|16
1623112910000|2021-06-08 00:41:50|82675.9|82625.9|82679.9|82629.9|82681.1|82631.1|82675.9|82625.9|34
1623112920000|2021-06-08 00:42:00|82681.1|82631.1|82681.1|82631.1|82686.5|82636.5|82679.8|82629.8|57
1623112930000|2021-06-08 00:42:10|82680.9|82630.9|82677.4|82627.4|82681.2|82631.2|82675.7|82625.7|38
1623112940000|2021-06-08 00:42:20|82676.9|82626.9|82675|82625|82678.4|82628.4|82675|82625|25
1623112950000|2021-06-08 00:42:30|82674.7|82624.7|82677.6|82627.6|82677.7|82627.7|82674.7|82624.7|40
1623112960000|2021-06-08 00:42:40|82677|82627|82671.4|82621.4|82677.4|82627.4|82671.4|82621.4|38
1623112970000|2021-06-08 00:42:50|82671.3|82621.3|82671.8|82621.8|82673.8|82623.8|82670.1|82620.1|55
1623112980000|2021-06-08 00:43:00|82671|82621|82670.1|82620.1|82671.7|82621.7|82669.4|82619.4|35
1623112990000|2021-06-08 00:43:10|82669.9|82619.9|82670.8|82620.8|82671.2|82621.2|82669.2|82619.2|38
1623113000000|2021-06-08 00:43:20|82672.3|82622.3|82672.8|82622.8|82672.8|82622.8|82670.4|82620.4|36
1623113010000|2021-06-08 00:43:30|82672.4|82622.4|82672.8|82622.8|82673.2|82623.2|82671.8|82621.8|38
1623113020000|2021-06-08 00:43:40|82672|82622|82672.5|82622.5|82673.3|82623.3|82671.6|82621.6|34
1623113030000|2021-06-08 00:43:50|82672.4|82622.4|82672.9|82622.9|82673.1|82623.1|82672.4|82622.4|42
1623113040000|2021-06-08 00:44:00|82673.1|82623.1|82672.6|82622.6|82673.7|82623.7|82670.9|82620.9|26
1623113050000|2021-06-08 00:44:10|82672.3|82622.3|82672.5|82622.5|82674.3|82624.3|82670.8|82620.8|23
1623113060000|2021-06-08 00:44:20|82672.3|82622.3|82672.5|82622.5|82676.1|82626.1|82672.1|82622.1|46
1623113070000|2021-06-08 00:44:30|82673|82623|82672.5|82622.5|82673.9|82623.9|82671.3|82621.3|33
1623113080000|2021-06-08 00:44:40|82673.1|82623.1|82672.9|82622.9|82674.4|82624.4|82671.3|82621.3|30
1623113090000|2021-06-08 00:44:50|82672.3|82622.3|82672.5|82622.5|82674.4|82624.4|82672.3|82622.3|21
1623113100000|2021-06-08 00:45:00|82672.4|82622.4|82675.5|82625.5|82676.4|82626.4|82672.3|82622.3|34
1623113110000|2021-06-08 00:45:10|82675.1|82625.1|82674.2|82624.2|82675.3|82625.3|82673.5|82623.5|17
1623113120000|2021-06-08 00:45:20|82673.9|82623.9|82674.6|82624.6|82675.7|82625.7|82673.9|82623.9|15
1623113130000|2021-06-08 00:45:30|82674.4|82624.4|82675.3|82625.3|82675.4|82625.4|82672|82622|20
1623113140000|2021-06-08 00:45:40|82675.4|82625.4|82674.5|82624.5|82676.7|82626.7|82674|82624|44
1623113150000|2021-06-08 00:45:50|82673.9|82623.9|82677|82627|82677|82627|82673.9|82623.9|29
1623113160000|2021-06-08 00:46:00|82676.9|82626.9|82677.3|82627.3|82678.3|82628.3|82676.5|82626.5|48
1623113170000|2021-06-08 00:46:10|82677.5|82627.5|82676.6|82626.6|82677.5|82627.5|82676.4|82626.4|26
1623113180000|2021-06-08 00:46:20|82677.1|82627.1|82676.5|82626.5|82678.1|82628.1|82676.5|82626.5|24
1623113190000|2021-06-08 00:46:30|82676.6|82626.6|82673.2|82623.2|82677|82627|82672.7|82622.7|26
1623113200000|2021-06-08 00:46:40|82673.5|82623.5|82675.2|82625.2|82678.3|82628.3|82673.5|82623.5|48
1623113210000|2021-06-08 00:46:50|82674.2|82624.2|82677.9|82627.9|82690.4|82629.3|82674.2|82616.6|21
1623113220000|2021-06-08 00:47:00|82678.2|82628.2|82682.1|82632.1|82682.4|82632.4|82678.2|82628.2|29
1623113230000|2021-06-08 00:47:10|82681.1|82631.1|82683.5|82633.5|82684.4|82634.4|82679.6|82629.6|43
1623113240000|2021-06-08 00:47:20|82683.7|82633.7|82684.1|82634.1|82685|82635|82683|82633|28
1623113250000|2021-06-08 00:47:30|82684.2|82634.2|82683.7|82633.7|82684.2|82634.2|82682.8|82632.8|20
1623113260000|2021-06-08 00:47:40|82683.8|82633.8|82682|82632|82683.8|82633.8|82681.8|82631.8|27
1623113270000|2021-06-08 00:47:50|82682.6|82632.6|82681.8|82631.8|82682.6|82632.6|82680.8|82630.8|17
1623113280000|2021-06-08 00:48:00|82681.5|82631.5|82680.2|82630.2|82683.2|82633.2|82680.2|82630.2|37
1623113290000|2021-06-08 00:48:10|82680.1|82630.1|82682.3|82632.3|82682.7|82632.7|82680.1|82630.1|18
1623113300000|2021-06-08 00:48:20|82682.2|82632.2|82681.4|82631.4|82682.3|82632.3|82680.5|82630.5|11
1623113310000|2021-06-08 00:48:30|82680.5|82630.5|82682.9|82632.9|82682.9|82632.9|82680.5|82630.5|12
1623113320000|2021-06-08 00:48:40|82682.7|82632.7|82684.3|82634.3|82684.3|82634.3|82681.4|82631.4|28
1623113330000|2021-06-08 00:48:50|82684.8|82634.8|82686|82636|82686.4|82636.4|82683.9|82633.9|23
1623113340000|2021-06-08 00:49:00|82685.1|82635.1|82684.4|82634.4|82685.1|82635.1|82682.7|82632.7|29
1623113350000|2021-06-08 00:49:10|82684|82634|82683.3|82633.3|82684|82634|82679.5|82629.5|31
1623113360000|2021-06-08 00:49:20|82682.5|82632.5|82683.4|82633.4|82683.6|82633.6|82682.5|82632.5|24
1623113370000|2021-06-08 00:49:30|82682.8|82632.8|82681.6|82631.6|82684.4|82634.4|82681.6|82631.6|17
1623113380000|2021-06-08 00:49:40|82682.6|82632.6|82683.3|82633.3|82683.6|82633.6|82681.8|82631.8|19
1623113390000|2021-06-08 00:49:50|82683.4|82633.4|82682|82632|82683.6|82633.6|82679.7|82629.7|27
1623113400000|2021-06-08 00:50:00|82681.8|82631.8|82681.3|82631.3|82684.8|82634.8|82681.3|82631.3|41
1623113410000|2021-06-08 00:50:10|82680.1|82630.1|82685|82635|82686|82636|82680.1|82630.1|31
1623113420000|2021-06-08 00:50:20|82684.9|82634.9|82684|82634|82686.2|82636.2|82683.6|82633.6|34
1623113430000|2021-06-08 00:50:30|82684.1|82634.1|82685|82635|82685.4|82635.4|82682.8|82632.8|41
1623113440000|2021-06-08 00:50:40|82684.8|82634.8|82683.8|82633.8|82686.8|82636.8|82682.7|82632.7|34
1623113450000|2021-06-08 00:50:50|82684.4|82634.4|82686.8|82636.8|82687.8|82637.8|82684.4|82634.4|13
1623113460000|2021-06-08 00:51:00|82686.7|82636.7|82689.7|82639.7|82689.7|82639.7|82685|82635|25
1623113470000|2021-06-08 00:51:10|82689.8|82639.8|82687.9|82637.9|82690|82640|82686.9|82636.9|26
1623113480000|2021-06-08 00:51:20|82687.5|82637.5|82690.5|82640.5|82690.5|82640.5|82687.2|82637.2|25
1623113490000|2021-06-08 00:51:30|82691|82641|82691.9|82641.9|82692|82642|82690.5|82640.5|24
1623113500000|2021-06-08 00:51:40|82692.9|82642.9|82693.6|82643.6|82697.8|82647.8|82692.6|82642.6|39
1623113510000|2021-06-08 00:51:50|82694.3|82644.3|82695.1|82645.1|82696.3|82646.3|82692.6|82642.6|29
1623113520000|2021-06-08 00:52:00|82695.4|82645.4|82694.6|82644.6|82696.7|82646.7|82694.2|82644.2|41
1623113530000|2021-06-08 00:52:10|82694.4|82644.4|82698.4|82648.4|82700|82650|82693.8|82643.8|52
1623113540000|2021-06-08 00:52:20|82699.5|82649.5|82698.6|82648.6|82701.4|82651.4|82695.8|82645.8|46
1623113550000|2021-06-08 00:52:30|82698.8|82648.8|82699.8|82649.8|82700.8|82650.8|82697.1|82647.1|44
1623113560000|2021-06-08 00:52:40|82699.9|82649.9|82698.6|82648.6|82700.6|82650.6|82697.3|82647.3|24
1623113570000|2021-06-08 00:52:50|82699.6|82649.6|82699.4|82649.4|82700.8|82650.8|82699|82649|27
1623113580000|2021-06-08 00:53:00|82698.6|82648.6|82698.1|82648.1|82699.3|82649.3|82697.7|82647.7|26
1623113590000|2021-06-08 00:53:10|82697.5|82647.5|82700|82650|82702.7|82652.7|82697.5|82647.5|36
1623113600000|2021-06-08 00:53:20|82699.8|82649.8|82701.6|82651.6|82702.4|82652.4|82698.4|82648.4|41
1623113610000|2021-06-08 00:53:30|82701.7|82651.7|82700.9|82650.9|82702.8|82652.8|82699.6|82649.6|54
1623113620000|2021-06-08 00:53:40|82698.8|82648.8|82698.8|82648.8|82701.2|82651.2|82696.3|82646.3|30
1623113630000|2021-06-08 00:53:50|82698.7|82648.7|82700.7|82650.7|82701.5|82651.5|82698.2|82648.2|49
1623113640000|2021-06-08 00:54:00|82700.8|82650.8|82699.6|82649.6|82701|82651|82696.5|82646.5|38
1623113650000|2021-06-08 00:54:10|82699.8|82649.8|82701.9|82651.9|82701.9|82651.9|82698.7|82648.7|26
1623113660000|2021-06-08 00:54:20|82702.2|82652.2|82699.3|82649.3|82702.2|82652.2|82697.1|82647.1|29
1623113670000|2021-06-08 00:54:30|82700.6|82650.6|82698.1|82648.1|82700.8|82650.8|82696.5|82646.5|36
1623113680000|2021-06-08 00:54:40|82698.2|82648.2|82697|82647|82701.3|82651.3|82687|82637|52
1623113690000|2021-06-08 00:54:50|82696.8|82646.8|82693.4|82643.4|82696.8|82646.8|82689.3|82639.3|28
1623113700000|2021-06-08 00:55:00|82693.5|82643.5|82692.6|82642.6|82695.3|82645.3|82691|82641|49
1623113710000|2021-06-08 00:55:10|82691.7|82641.7|82693.8|82643.8|82694.8|82644.8|82691.7|82641.7|33
1623113720000|2021-06-08 00:55:20|82694|82644|82697.2|82647.2|82697.2|82647.2|82693.5|82643.5|36
1623113730000|2021-06-08 00:55:30|82695.7|82645.7|82699.2|82649.2|82702.9|82652.9|82694.7|82644.7|44
1623113740000|2021-06-08 00:55:40|82699.4|82649.4|82698.2|82648.2|82699.4|82649.4|82696.7|82646.7|41
1623113750000|2021-06-08 00:55:50|82698|82648|82697.1|82647.1|82698.2|82648.2|82695.8|82645.8|24
1623113760000|2021-06-08 00:56:00|82697.2|82647.2|82696.1|82646.1|82697.2|82647.2|82694.9|82644.9|22
1623113770000|2021-06-08 00:56:10|82695.6|82645.6|82695.4|82645.4|82696.1|82646.1|82693.8|82643.8|16
1623113780000|2021-06-08 00:56:20|82695.1|82645.1|82694.2|82644.2|82695.2|82645.2|82691.9|82641.9|50
1623113790000|2021-06-08 00:56:30|82693.7|82643.7|82692.3|82642.3|82695.1|82645.1|82690.9|82640.9|42
1623113800000|2021-06-08 00:56:40|82691.9|82641.9|82695.5|82645.5|82696.2|82646.2|82691.1|82641.1|50
1623113810000|2021-06-08 00:56:50|82695.7|82645.7|82695.1|82645.1|82696.8|82646.8|82694.5|82644.5|38
1623113820000|2021-06-08 00:57:00|82696.3|82646.3|82695.5|82645.5|82696.5|82646.5|82694.5|82644.5|42
1623113830000|2021-06-08 00:57:10|82695.3|82645.3|82695.5|82645.5|82697.9|82647.9|82695.1|82645.1|43
1623113840000|2021-06-08 00:57:20|82695.8|82645.8|82696.1|82646.1|82697.3|82647.3|82694.5|82644.5|49
1623113850000|2021-06-08 00:57:30|82696.2|82646.2|82696.3|82646.3|82697.2|82647.2|82694.6|82644.6|51
1623113860000|2021-06-08 00:57:40|82695.9|82645.9|82694.5|82644.5|82697.3|82647.3|82694.4|82644.4|41
1623113870000|2021-06-08 00:57:50|82694.4|82644.4|82695.1|82645.1|82695.1|82645.1|82693.8|82643.8|17
1623113880000|2021-06-08 00:58:00|82695.3|82645.3|82695.6|82645.6|82695.8|82645.8|82694.6|82644.6|16
1623113890000|2021-06-08 00:58:10|82695.5|82645.5|82697.4|82647.4|82698.6|82648.6|82693.6|82643.6|29
1623113900000|2021-06-08 00:58:20|82697|82647|82696.3|82646.3|82697|82647|82694.9|82644.9|28
1623113910000|2021-06-08 00:58:30|82696.8|82646.8|82695.4|82645.4|82697.1|82647.1|82694|82644|30
1623113920000|2021-06-08 00:58:40|82694.6|82644.6|82694.4|82644.4|82696.3|82646.3|82693.9|82643.9|33
1623113930000|2021-06-08 00:58:50|82694|82644|82695.2|82645.2|82696.3|82646.3|82693.7|82643.7|30
1623113940000|2021-06-08 00:59:00|82695.3|82645.3|82694.4|82644.4|82697.1|82647.1|82694.3|82644.3|21
1623113950000|2021-06-08 00:59:10|82694.5|82644.5|82693.6|82643.6|82696.3|82646.3|82693.3|82643.3|26
1623113960000|2021-06-08 00:59:20|82693.2|82643.2|82692.8|82642.8|82695|82645|82691.8|82641.8|24
1623113970000|2021-06-08 00:59:30|82692.6|82642.6|82692.4|82642.4|82695|82645|82692.4|82642.4|19
1623113980000|2021-06-08 00:59:40|82693.7|82643.7|82696.6|82646.6|82696.6|82646.6|82693.7|82643.7|21
1623113990000|2021-06-08 00:59:50|82695.9|82645.9|82690.4|82640.4|82696.8|82646.8|82690.1|82640.1|34
1623114000000|2021-06-08 01:00:00|82690.6|82640.6|82694.2|82644.2|82694.3|82644.3|82687.1|82637.1|68
1623114010000|2021-06-08 01:00:10|82694.1|82644.1|82690.2|82640.2|82694.7|82644.7|82690.2|82640.2|59
1623114020000|2021-06-08 01:00:20|82690.1|82640.1|82690.8|82640.8|82691.5|82641.5|82690|82640|46
1623114030000|2021-06-08 01:00:30|82690.9|82640.9|82691.1|82641.1|82692.7|82642.7|82690.6|82640.6|30
1623114040000|2021-06-08 01:00:40|82691.5|82641.5|82692.2|82642.2|82694|82644|82690.7|82640.7|33
1623114050000|2021-06-08 01:00:50|82692.6|82642.6|82693|82643|82693.5|82643.5|82691.7|82641.7|35
1623114060000|2021-06-08 01:01:00|82693.1|82643.1|82693.9|82643.9|82694.4|82644.4|82691.1|82641.1|26
1623114070000|2021-06-08 01:01:10|82693.8|82643.8|82692|82642|82698.2|82648.2|82690.3|82640.3|57
1623114080000|2021-06-08 01:01:20|82691.7|82641.7|82691.9|82641.9|82693.4|82643.4|82691.2|82641.2|35
1623114090000|2021-06-08 01:01:30|82692.2|82642.2|82691.2|82641.2|82693.6|82643.6|82691.2|82641.2|26
1623114100000|2021-06-08 01:01:40|82690.4|82640.4|82684.3|82634.3|82692.2|82642.2|82684.3|82634.3|35
1623114110000|2021-06-08 01:01:50|82684.5|82634.5|82690.3|82640.3|82692|82642|82684.5|82634.5|55
1623114120000|2021-06-08 01:02:00|82689.6|82639.6|82692.1|82642.1|82693.3|82643.3|82687.2|82637.2|49
1623114130000|2021-06-08 01:02:10|82691.7|82641.7|82691.3|82641.3|82693.8|82643.8|82691.3|82641.3|36
1623114140000|2021-06-08 01:02:20|82691.4|82641.4|82689.7|82639.7|82692.2|82642.2|82687.5|82637.5|57
1623114150000|2021-06-08 01:02:30|82690.1|82640.1|82688|82638|82696.1|82646.1|82682.1|82632.1|72
1623114160000|2021-06-08 01:02:40|82688.5|82638.5|82687|82637|82688.7|82638.7|82685.8|82635.8|42
1623114170000|2021-06-08 01:02:50|82687.3|82637.3|82685.7|82635.7|82688|82638|82682.8|82632.8|46
1623114180000|2021-06-08 01:03:00|82682.8|82632.8|82682.2|82632.2|82683.9|82633.9|82679.9|82629.9|53
1623114190000|2021-06-08 01:03:10|82682.6|82632.6|82680.8|82630.8|82683.4|82633.4|82680.7|82630.7|34
1623114200000|2021-06-08 01:03:20|82680.7|82630.7|82683.7|82633.7|82684.7|82634.7|82680.7|82630.7|39
1623114210000|2021-06-08 01:03:30|82683.8|82633.8|82683|82633|82684.8|82634.8|82682.1|82632.1|32
1623114220000|2021-06-08 01:03:40|82684.4|82634.4|82685.1|82635.1|82685.1|82635.1|82681.3|82631.3|43
1623114230000|2021-06-08 01:03:50|82685.2|82635.2|82685.3|82635.3|82686.5|82636.5|82684.7|82634.7|31
1623114240000|2021-06-08 01:04:00|82684.8|82634.8|82681.8|82631.8|82685.6|82635.6|82681.2|82631.2|46
1623114250000|2021-06-08 01:04:10|82682.6|82632.6|82684.9|82634.9|82684.9|82634.9|82682.6|82632.6|44
1623114260000|2021-06-08 01:04:20|82685.3|82635.3|82683.9|82633.9|82687.1|82637.1|82683.5|82633.5|38
1623114270000|2021-06-08 01:04:30|82684.3|82634.3|82684|82634|82684.7|82634.7|82680.7|82630.7|35
1623114280000|2021-06-08 01:04:40|82683.8|82633.8|82683.2|82633.2|82683.9|82633.9|82681.1|82631.1|30
1623114290000|2021-06-08 01:04:50|82682.6|82632.6|82682.4|82632.4|82683.8|82633.8|82681.2|82631.2|35
1623114300000|2021-06-08 01:05:00|82682.7|82632.7|82682.9|82632.9|82683.2|82633.2|82680.6|82630.6|40
1623114310000|2021-06-08 01:05:10|82682.5|82632.5|82653.5|82603.5|82682.5|82632.5|82651.4|82593|62
1623114320000|2021-06-08 01:05:20|82653.1|82603.1|82652.8|82602.8|82662|82604.7|82651.1|82592|70
1623114330000|2021-06-08 01:05:30|82653.2|82603.2|82649.2|82599.2|82653.4|82603.4|82648.6|82598.6|35
1623114340000|2021-06-08 01:05:40|82649|82599|82653.1|82603.1|82655.1|82605.1|82649|82599|51
1623114350000|2021-06-08 01:05:50|82653|82603|82651.2|82601.2|82653.1|82603.1|82649|82599|43
1623114360000|2021-06-08 01:06:00|82649.8|82599.8|82652.2|82602.2|82652.4|82602.4|82649.3|82599.3|43
1623114370000|2021-06-08 01:06:10|82652.3|82602.3|82652.2|82602.2|82652.3|82602.3|82651.8|82601.8|15
1623114380000|2021-06-08 01:06:20|82652.3|82602.3|82652.6|82602.6|82652.9|82602.9|82650.3|82600.3|28
1623114390000|2021-06-08 01:06:30|82652.7|82602.7|82653.5|82603.5|82654.3|82604.3|82650.3|82600.3|26
1623114400000|2021-06-08 01:06:40|82653.6|82603.6|82655.4|82605.4|82656|82606|82652.4|82602.4|29
1623114410000|2021-06-08 01:06:50|82654.7|82604.7|82653.3|82603.3|82655.3|82605.3|82650.6|82600.6|22
1623114420000|2021-06-08 01:07:00|82653.6|82603.6|82652.1|82602.1|82654.9|82604.9|82649.8|82599.8|30
1623114430000|2021-06-08 01:07:10|82652.5|82602.5|82652.1|82602.1|82652.6|82602.6|82650.6|82600.6|27
1623114440000|2021-06-08 01:07:20|82651.7|82601.7|82650.2|82600.2|82652|82602|82648.6|82598.6|48
1623114450000|2021-06-08 01:07:30|82649.6|82599.6|82646.9|82596.9|82649.8|82599.8|82646.9|82596.9|22
1623114460000|2021-06-08 01:07:40|82647|82597|82650.3|82600.3|82651.8|82601.8|82646.5|82596.5|45
1623114470000|2021-06-08 01:07:50|82649.2|82599.2|82649.5|82599.5|82662.5|82600.3|82649.2|82586.6|12
1623114480000|2021-06-08 01:08:00|82650.3|82600.3|82648.2|82598.2|82650.5|82600.5|82647.4|82597.4|28
1623114490000|2021-06-08 01:08:10|82647.4|82597.4|82645.9|82595.9|82647.6|82597.6|82645.4|82595.4|29
1623114500000|2021-06-08 01:08:20|82645.8|82595.8|82644.6|82594.6|82648|82598|82644.6|82594.6|33
1623114510000|2021-06-08 01:08:30|82644.3|82594.3|82642.2|82592.2|82644.8|82594.8|82641.3|82591.3|24
1623114520000|2021-06-08 01:08:40|82642.3|82592.3|82643.2|82593.2|82643.9|82593.9|82641.2|82591.2|43
1623114530000|2021-06-08 01:08:50|82643.1|82593.1|82642.6|82592.6|82645.9|82595.9|82642|82592|30
1623114540000|2021-06-08 01:09:00|82643.2|82593.2|82641|82591|82643.2|82593.2|82641|82591|21
1623114550000|2021-06-08 01:09:10|82641.1|82591.1|82644.5|82594.5|82644.6|82594.6|82640|82590|24
1623114560000|2021-06-08 01:09:20|82644.3|82594.3|82642.9|82592.9|82644.3|82594.3|82641.5|82591.5|42
1623114570000|2021-06-08 01:09:30|82642.3|82592.3|82641.2|82591.2|82642.9|82592.9|82640.6|82590.6|28
1623114580000|2021-06-08 01:09:40|82641.1|82591.1|82640.6|82590.6|82641.7|82591.7|82640.3|82590.3|24
1623114590000|2021-06-08 01:09:50|82640.8|82590.8|82640.8|82590.8|82643.8|82593.8|82640.8|82590.8|48
1623114600000|2021-06-08 01:10:00|82640.4|82590.4|82640.2|82590.2|82641|82591|82639.3|82589.3|19
1623114610000|2021-06-08 01:10:10|82640.4|82590.4|82641.8|82591.8|82643.8|82593.8|82640.4|82590.4|36
1623114620000|2021-06-08 01:10:20|82642.1|82592.1|82644.1|82594.1|82644.3|82594.3|82641.7|82591.7|21
1623114630000|2021-06-08 01:10:30|82644.2|82594.2|82643.9|82593.9|82644.4|82594.4|82642.7|82592.7|26
1623114640000|2021-06-08 01:10:40|82643.8|82593.8|82638.2|82588.2|82644.4|82594.4|82638.2|82588.2|39
1623114650000|2021-06-08 01:10:50|82637.8|82587.8|82639.8|82589.8|82641.5|82591.5|82637.8|82587.8|25
1623114660000|2021-06-08 01:11:00|82639.7|82589.7|82641.3|82591.3|82641.3|82591.3|82639.6|82589.6|18
1623114670000|2021-06-08 01:11:10|82640.9|82590.9|82641.8|82591.8|82642.4|82592.4|82640.4|82590.4|24
1623114680000|2021-06-08 01:11:20|82642.1|82592.1|82640.6|82590.6|82642.1|82592.1|82640.6|82590.6|22
1623114690000|2021-06-08 01:11:30|82640.8|82590.8|82641|82591|82641.1|82591.1|82640.4|82590.4|21
1623114700000|2021-06-08 01:11:40|82641.1|82591.1|82639.5|82589.5|82641.7|82591.7|82639.1|82589.1|32
1623114710000|2021-06-08 01:11:50|82639.4|82589.4|82640.6|82590.6|82640.6|82590.6|82637.8|82587.8|34
1623114720000|2021-06-08 01:12:00|82640.7|82590.7|82641.3|82591.3|82642.2|82592.2|82639.2|82589.2|27
1623114730000|2021-06-08 01:12:10|82641.5|82591.5|82637.9|82587.9|82641.5|82591.5|82637.9|82587.9|29
1623114740000|2021-06-08 01:12:20|82638|82588|82640|82590|82642|82592|82637.2|82587.2|28
1623114750000|2021-06-08 01:12:30|82640.1|82590.1|82639|82589|82642.4|82592.4|82638.6|82588.6|27
1623114760000|2021-06-08 01:12:40|82638.9|82588.9|82641.4|82591.4|82642.3|82592.3|82638.8|82588.8|22
1623114770000|2021-06-08 01:12:50|82637.8|82587.8|82636.9|82586.9|82654.2|82591.5|82636.2|82577.6|40
1623114780000|2021-06-08 01:13:00|82651.4|82580.6|82636.9|82586.9|82655|82589.4|82636.5|82576.4|32
1623114790000|2021-06-08 01:13:10|82637.5|82587.5|82639|82589|82639.6|82589.6|82635.7|82585.7|41
1623114800000|2021-06-08 01:13:20|82639.2|82589.2|82639|82589|82639.2|82589.2|82635.1|82585.1|24
1623114810000|2021-06-08 01:13:30|82635.2|82585.2|82635.9|82585.9|82639.1|82589.1|82635|82585|21
1623114820000|2021-06-08 01:13:40|82636.1|82586.1|82635.6|82585.6|82636.1|82586.1|82635.4|82585.4|12
1623114830000|2021-06-08 01:13:50|82635.2|82585.2|82637.8|82587.8|82639.9|82589.9|82635|82585|13
1623114840000|2021-06-08 01:14:00|82638.3|82588.3|82638.5|82588.5|82649.3|82591.3|82637.4|82578.5|25
1623114850000|2021-06-08 01:14:10|82638.8|82588.8|82642.5|82592.5|82650.7|82592.9|82637.7|82579.6|27
1623114860000|2021-06-08 01:14:20|82642.8|82592.8|82641.7|82591.7|82653.5|82597|82639.3|82578.4|57
1623114870000|2021-06-08 01:14:30|82640.1|82590.1|82639.1|82589.1|82654.3|82593.4|82636.3|82581.4|47
1623114880000|2021-06-08 01:14:40|82638.5|82588.5|82640|82590|82651.7|82592.4|82638.5|82579.5|47
1623114890000|2021-06-08 01:14:50|82640.1|82590.1|82648.7|82578.6|82649.4|82590.3|82638|82577.7|27
1623114900000|2021-06-08 01:15:00|82638.5|82588.5|82633.3|82583.3|82646.4|82589.4|82633.1|82572.6|57
1623114910000|2021-06-08 01:15:10|82633.2|82583.2|82632.9|82582.9|82633.7|82583.7|82632.8|82582.8|25
1623114920000|2021-06-08 01:15:20|82633|82583|82632.9|82582.9|82643.1|82584.8|82632.1|82571.8|52
1623114930000|2021-06-08 01:15:30|82632.8|82582.8|82632.5|82582.5|82632.8|82582.8|82631.4|82581.4|25
1623114940000|2021-06-08 01:15:40|82632.4|82582.4|82632.5|82582.5|82632.9|82582.9|82632.1|82582.1|17
1623114950000|2021-06-08 01:15:50|82631.9|82581.9|82631.8|82581.8|82644.1|82582.2|82630.9|82570.1|20
1623114960000|2021-06-08 01:16:00|82631.4|82581.4|82632|82582|82642.2|82582.9|82631.4|82571|18
1623114970000|2021-06-08 01:16:10|82632.2|82582.2|82632.8|82582.8|82642.9|82584.1|82629.9|82570.7|50
1623114980000|2021-06-08 01:16:20|82632|82582|82632.3|82582.3|82633.1|82583.1|82631.7|82581.7|20
1623114990000|2021-06-08 01:16:30|82632.2|82582.2|82632.1|82582.1|82632.2|82582.2|82631.1|82581.1|21
1623115000000|2021-06-08 01:16:40|82632|82582|82634.2|82584.2|82634.7|82584.7|82631.2|82581.2|16
1623115010000|2021-06-08 01:16:50|82634.3|82584.3|82632.5|82582.5|82634.3|82584.3|82631.5|82581.5|31
1623115020000|2021-06-08 01:17:00|82632.2|82582.2|82632.4|82582.4|82632.9|82582.9|82631.4|82581.4|29
1623115030000|2021-06-08 01:17:10|82631|82581|82630.3|82580.3|82632.5|82582.5|82629.3|82579.3|49
1623115040000|2021-06-08 01:17:20|82629.5|82579.5|82627.5|82577.5|82629.9|82579.9|82627.4|82577.4|43
1623115050000|2021-06-08 01:17:30|82627.8|82577.8|82627|82577|82628|82578|82627|82577|30
1623115060000|2021-06-08 01:17:40|82627.2|82577.2|82628|82578|82639.1|82578.9|82626.4|82567.3|46
1623115070000|2021-06-08 01:17:50|82628.2|82578.2|82628.5|82578.5|82630.4|82580.4|82626.9|82576.9|21
1623115080000|2021-06-08 01:18:00|82628.2|82578.2|82627.8|82577.8|82628.2|82578.2|82627.2|82577.2|15
1623115090000|2021-06-08 01:18:10|82628|82578|82630|82580|82639.6|82581.6|82627.4|82568.2|55
1623115100000|2021-06-08 01:18:20|82629.8|82579.8|82633.2|82583.2|82644|82584.3|82628.5|82568|45
1623115110000|2021-06-08 01:18:30|82633.6|82583.6|82636|82586|82636.7|82586.7|82633|82583|42
1623115120000|2021-06-08 01:18:40|82636.5|82586.5|82639.3|82589.3|82639.3|82589.3|82635.5|82585.5|46
1623115130000|2021-06-08 01:18:50|82640|82590|82639.2|82589.2|82640.3|82590.3|82637.5|82587.5|37
1623115140000|2021-06-08 01:19:00|82638.9|82588.9|82636.3|82586.3|82639.2|82589.2|82635.4|82585.4|58
1623115150000|2021-06-08 01:19:10|82636.1|82586.1|82635.2|82585.2|82638.5|82588.5|82634.2|82584.2|58
1623115160000|2021-06-08 01:19:20|82635.3|82585.3|82635|82585|82635.3|82585.3|82634.2|82584.2|27
1623115170000|2021-06-08 01:19:30|82634.6|82584.6|82636|82586|82636.1|82586.1|82634.4|82584.4|34
1623115180000|2021-06-08 01:19:40|82636.8|82586.8|82638.4|82588.4|82638.9|82588.9|82634.7|82584.7|42
1623115190000|2021-06-08 01:19:50|82638|82588|82638.5|82588.5|82639.6|82589.6|82637.5|82587.5|46
1623115200000|2021-06-08 01:20:00|82639.6|82589.6|82638.1|82588.1|82639.6|82589.6|82637.1|82587.1|29
1623115210000|2021-06-08 01:20:10|82638.3|82588.3|82637.1|82587.1|82639.2|82589.2|82636.8|82586.8|29
1623115220000|2021-06-08 01:20:20|82637.2|82587.2|82638.1|82588.1|82638.7|82588.7|82636.5|82586.5|24
1623115230000|2021-06-08 01:20:30|82637.1|82587.1|82636.8|82586.8|82639.4|82589.4|82635.7|82585.7|44
1623115240000|2021-06-08 01:20:40|82636.7|82586.7|82642.1|82592.1|82642.2|82592.2|82635.8|82585.8|44
1623115250000|2021-06-08 01:20:50|82641.9|82591.9|82641.4|82591.4|82642.4|82592.4|82641.3|82591.3|24
1623115260000|2021-06-08 01:21:00|82642.2|82592.2|82640.8|82590.8|82643.4|82593.4|82639.9|82589.9|49
1623115270000|2021-06-08 01:21:10|82640.7|82590.7|82642|82592|82643|82593|82639.5|82589.5|38
1623115280000|2021-06-08 01:21:20|82642.4|82592.4|82640.3|82590.3|82642.7|82592.7|82638.9|82588.9|61
1623115290000|2021-06-08 01:21:30|82640.2|82590.2|82639.8|82589.8|82640.2|82590.2|82638.9|82588.9|42
1623115300000|2021-06-08 01:21:40|82639.7|82589.7|82639.7|82589.7|82640.9|82590.9|82638.9|82588.9|29
1623115310000|2021-06-08 01:21:50|82640.3|82590.3|82640.5|82590.5|82643.1|82593.1|82639.5|82589.5|41
1623115320000|2021-06-08 01:22:00|82641.1|82591.1|82654.1|82583.5|82654.1|82593.7|82638.9|82583.5|53
1623115330000|2021-06-08 01:22:10|82643.1|82593.1|82643.1|82593.1|82645.5|82595.5|82642.2|82592.2|34
1623115340000|2021-06-08 01:22:20|82642.9|82592.9|82644.4|82594.4|82644.7|82594.7|82640.1|82590.1|47
1623115350000|2021-06-08 01:22:30|82644.2|82594.2|82644.3|82594.3|82645.2|82595.2|82642.6|82592.6|44
1623115360000|2021-06-08 01:22:40|82643.4|82593.4|82642.8|82592.8|82644.5|82594.5|82642.7|82592.7|21
1623115370000|2021-06-08 01:22:50|82642.5|82592.5|82645.9|82595.9|82646|82596|82641.4|82591.4|51
1623115380000|2021-06-08 01:23:00|82645.8|82595.8|82646.2|82596.2|82647|82597|82645.5|82595.5|34
1623115390000|2021-06-08 01:23:10|82646.7|82596.7|82647.9|82597.9|82647.9|82597.9|82646.6|82596.6|33
1623115400000|2021-06-08 01:23:20|82647.8|82597.8|82641.7|82591.7|82648|82598|82641.6|82591.6|46
1623115410000|2021-06-08 01:23:30|82642.3|82592.3|82642.6|82592.6|82645.9|82595.9|82640.2|82590.2|57
1623115420000|2021-06-08 01:23:40|82643.5|82593.5|82645.1|82595.1|82645.7|82595.7|82643.5|82593.5|42
1623115430000|2021-06-08 01:23:50|82645.2|82595.2|82646.2|82596.2|82648.4|82598.4|82644.8|82594.8|53
1623115440000|2021-06-08 01:24:00|82645.9|82595.9|82645.5|82595.5|82648.5|82598.5|82642|82592|52
1623115450000|2021-06-08 01:24:10|82647.1|82597.1|82647.3|82597.3|82647.3|82597.3|82644.1|82594.1|27
1623115460000|2021-06-08 01:24:20|82644.3|82594.3|82647.1|82597.1|82648.7|82598.7|82644.1|82594.1|54
1623115470000|2021-06-08 01:24:30|82647.5|82597.5|82647.2|82597.2|82647.6|82597.6|82645.9|82595.9|41
1623115480000|2021-06-08 01:24:40|82647.3|82597.3|82648.9|82598.9|82655.6|82598.9|82645.1|82585.3|56
1623115490000|2021-06-08 01:24:50|82646.9|82596.9|82647.1|82597.1|82650.6|82600.6|82640.3|82590.3|53
1623115500000|2021-06-08 01:25:00|82646.3|82596.3|82644|82594|82647|82597|82642.9|82592.9|48
1623115510000|2021-06-08 01:25:10|82643.7|82593.7|82646.9|82596.9|82646.9|82596.9|82643.7|82593.7|42
1623115520000|2021-06-08 01:25:20|82647.1|82597.1|82645.3|82595.3|82647.1|82597.1|82643.9|82593.9|39
1623115530000|2021-06-08 01:25:30|82644.5|82594.5|82646.3|82596.3|82647.3|82597.3|82643.8|82593.8|29
1623115540000|2021-06-08 01:25:40|82644.7|82594.7|82646.8|82596.8|82647.3|82597.3|82643.5|82593.5|40
1623115550000|2021-06-08 01:25:50|82647.1|82597.1|82650|82600|82650.8|82600.8|82646.3|82596.3|35
1623115560000|2021-06-08 01:26:00|82650.4|82600.4|82644.8|82594.8|82650.4|82600.4|82643.7|82593.7|67
1623115570000|2021-06-08 01:26:10|82645.4|82595.4|82646.8|82596.8|82648.1|82598.1|82645.4|82595.4|44
1623115580000|2021-06-08 01:26:20|82647.1|82597.1|82644.8|82594.8|82647.1|82597.1|82641.9|82591.9|43
1623115590000|2021-06-08 01:26:30|82644.6|82594.6|82643.6|82593.6|82655.4|82596|82641.9|82582.6|48
1623115600000|2021-06-08 01:26:40|82643.7|82593.7|82643.1|82593.1|82644.5|82594.5|82641.9|82591.9|36
1623115610000|2021-06-08 01:26:50|82642.1|82592.1|82645.8|82595.8|82647.5|82597.5|82641.9|82591.9|46
1623115620000|2021-06-08 01:27:00|82646|82596|82644.9|82594.9|82647.4|82597.4|82643.2|82593.2|35
1623115630000|2021-06-08 01:27:10|82645|82595|82645.6|82595.6|82649.8|82599.8|82641|82591|65
1623115640000|2021-06-08 01:27:20|82648|82598|82647.9|82597.9|82649.5|82599.5|82645.7|82595.7|36
1623115650000|2021-06-08 01:27:30|82647.8|82597.8|82644.1|82594.1|82648|82598|82644.1|82594.1|59
1623115660000|2021-06-08 01:27:40|82644.2|82594.2|82645.4|82595.4|82649.3|82599.3|82644.2|82594.2|41
1623115670000|2021-06-08 01:27:50|82645.2|82595.2|82645.9|82595.9|82650.7|82600.7|82644.6|82594.6|67
1623115680000|2021-06-08 01:28:00|82645.7|82595.7|82646.7|82596.7|82647.7|82597.7|82645.3|82595.3|31
1623115690000|2021-06-08 01:28:10|82645.9|82595.9|82642.1|82592.1|82647|82597|82642.1|82592.1|36
1623115700000|2021-06-08 01:28:20|82641.8|82591.8|82639.9|82589.9|82644.3|82594.3|82639.9|82589.9|53
1623115710000|2021-06-08 01:28:30|82639.8|82589.8|82639.6|82589.6|82643.8|82593.8|82638.9|82588.9|40
1623115720000|2021-06-08 01:28:40|82639.3|82589.3|82641.9|82591.9|82645.2|82595.2|82639.1|82589.1|49
1623115730000|2021-06-08 01:28:50|82642.6|82592.6|82642.8|82592.8|82643.8|82593.8|82639.7|82589.7|55
1623115740000|2021-06-08 01:29:00|82642.5|82592.5|82641.3|82591.3|82644.6|82594.6|82640.3|82590.3|36
1623115750000|2021-06-08 01:29:10|82643.1|82593.1|82640|82590|82643.2|82593.2|82637.9|82587.9|60
1623115760000|2021-06-08 01:29:20|82639.8|82589.8|82640.1|82590.1|82640.7|82590.7|82637.2|82587.2|47
1623115770000|2021-06-08 01:29:30|82640.6|82590.6|82640.7|82590.7|82641.6|82591.6|82638.9|82588.9|31
1623115780000|2021-06-08 01:29:40|82640.3|82590.3|82640.1|82590.1|82641.4|82591.4|82637.1|82587.1|34
1623115790000|2021-06-08 01:29:50|82640.6|82590.6|82637.6|82587.6|82640.6|82590.6|82634.2|82584.2|50
1623115800000|2021-06-08 01:30:00|82636.9|82586.9|82634.5|82584.5|82637.7|82587.7|82632.4|82582.4|59
1623115810000|2021-06-08 01:30:10|82634.6|82584.6|82631.9|82581.9|82636.6|82586.6|82630.9|82580.9|53
1623115820000|2021-06-08 01:30:20|82632.4|82582.4|82632.7|82582.7|82633.4|82583.4|82631.1|82581.1|41
1623115830000|2021-06-08 01:30:30|82632.6|82582.6|82632.3|82582.3|82632.6|82582.6|82630.8|82580.8|32
1623115840000|2021-06-08 01:30:40|82632.1|82582.1|82632.8|82582.8|82633|82583|82631.4|82581.4|14
1623115850000|2021-06-08 01:30:50|82632.7|82582.7|82631.9|82581.9|82642.1|82584.5|82631|82568.5|42
1623115860000|2021-06-08 01:31:00|82631.6|82581.6|82633|82583|82636.3|82586.3|82631.6|82581.6|37
1623115870000|2021-06-08 01:31:10|82632.7|82582.7|82636.9|82586.9|82636.9|82586.9|82631.2|82581.2|29
1623115880000|2021-06-08 01:31:20|82636.4|82586.4|82634.2|82584.2|82636.8|82586.8|82633.2|82583.2|50
1623115890000|2021-06-08 01:31:30|82634.4|82584.4|82634|82584|82634.4|82584.4|82633.5|82583.5|25
1623115900000|2021-06-08 01:31:40|82633.7|82583.7|82635|82585|82637.5|82587.5|82633.7|82583.7|42
1623115910000|2021-06-08 01:31:50|82635.2|82585.2|82634.3|82584.3|82637.6|82587.6|82633.8|82583.8|43
1623115920000|2021-06-08 01:32:00|82634.8|82584.8|82636.1|82586.1|82639.8|82589.8|82632.4|82582.4|61
1623115930000|2021-06-08 01:32:10|82635.4|82585.4|82636|82586|82638.1|82588.1|82634.3|82584.3|50
1623115940000|2021-06-08 01:32:20|82635.6|82585.6|82634.4|82584.4|82636.3|82586.3|82633.8|82583.8|54
1623115950000|2021-06-08 01:32:30|82634|82584|82636.1|82586.1|82637.3|82587.3|82632.4|82582.4|41
1623115960000|2021-06-08 01:32:40|82636.6|82586.6|82632.4|82582.4|82637.5|82587.5|82631.4|82581.4|45
1623115970000|2021-06-08 01:32:50|82632|82582|82630.8|82580.8|82634.5|82584.5|82629.2|82579.2|34
1623115980000|2021-06-08 01:33:00|82631.1|82581.1|82642.3|82592.3|82642.7|82592.7|82630.8|82580.8|58
1623115990000|2021-06-08 01:33:10|82638.8|82588.8|82641.7|82591.7|82642.8|82592.8|82638.7|82588.7|45
1623116000000|2021-06-08 01:33:20|82641.5|82591.5|82641.7|82591.7|82641.7|82591.7|82639.2|82589.2|42
1623116010000|2021-06-08 01:33:30|82641.3|82591.3|82641.1|82591.1|82643.1|82593.1|82640|82590|48
1623116020000|2021-06-08 01:33:40|82640.6|82590.6|82643.3|82593.3|82643.6|82593.6|82640|82590|47
1623116030000|2021-06-08 01:33:50|82643.1|82593.1|82639.7|82589.7|82644.7|82594.7|82638.5|82588.5|52
1623116040000|2021-06-08 01:34:00|82640|82590|82641.1|82591.1|82642.4|82592.4|82637.7|82587.7|50
1623116050000|2021-06-08 01:34:10|82640.9|82590.9|82640.1|82590.1|82641.9|82591.9|82639.1|82589.1|55
1623116060000|2021-06-08 01:34:20|82640.7|82590.7|82640.1|82590.1|82641.3|82591.3|82638.6|82588.6|48
1623116070000|2021-06-08 01:34:30|82639.6|82589.6|82639.4|82589.4|82640.7|82590.7|82638.4|82588.4|44
1623116080000|2021-06-08 01:34:40|82639.5|82589.5|82638.8|82588.8|82640.2|82590.2|82638.5|82588.5|32
1623116090000|2021-06-08 01:34:50|82638.6|82588.6|82640.7|82590.7|82640.8|82590.8|82638.5|82588.5|23
1623116100000|2021-06-08 01:35:00|82640.8|82590.8|82639.9|82589.9|82640.9|82590.9|82637.8|82587.8|41
1623116110000|2021-06-08 01:35:10|82640|82590|82640.2|82590.2|82641.7|82591.7|82640|82590|19
1623116120000|2021-06-08 01:35:20|82640.7|82590.7|82641.1|82591.1|82643.9|82593.9|82639.6|82589.6|35
1623116130000|2021-06-08 01:35:30|82641.8|82591.8|82641.2|82591.2|82643.6|82593.6|82641.2|82591.2|65
1623116140000|2021-06-08 01:35:40|82641.3|82591.3|82638.1|82588.1|82641.3|82591.3|82637.9|82587.9|53
1623116150000|2021-06-08 01:35:50|82637.7|82587.7|82640.1|82590.1|82642.5|82592.5|82637.7|82587.7|47
1623116160000|2021-06-08 01:36:00|82639.7|82589.7|82644.7|82594.7|82645.7|82595.7|82639.7|82589.7|35
1623116170000|2021-06-08 01:36:10|82646.2|82596.2|82644.9|82594.9|82646.5|82596.5|82641.6|82591.6|58
1623116180000|2021-06-08 01:36:20|82645.2|82595.2|82643|82593|82645.2|82595.2|82642.6|82592.6|27
1623116190000|2021-06-08 01:36:30|82643.1|82593.1|82643.8|82593.8|82645.4|82595.4|82642.9|82592.9|30
1623116200000|2021-06-08 01:36:40|82644.1|82594.1|82646|82596|82646|82596|82643.5|82593.5|49
1623116210000|2021-06-08 01:36:50|82646.5|82596.5|82646.9|82596.9|82648|82598|82644.8|82594.8|55
1623116220000|2021-06-08 01:37:00|82646.6|82596.6|82650.8|82600.8|82651.4|82601.4|82646.3|82596.3|37
1623116230000|2021-06-08 01:37:10|82650.4|82600.4|82649.9|82599.9|82652.2|82602.2|82649.8|82599.8|31
1623116240000|2021-06-08 01:37:20|82649.7|82599.7|82650|82600|82651.2|82601.2|82648.9|82598.9|25
1623116250000|2021-06-08 01:37:30|82650.3|82600.3|82649.6|82599.6|82651.2|82601.2|82649.6|82599.6|38
1623116260000|2021-06-08 01:37:40|82650.1|82600.1|82654.5|82604.5|82655.6|82605.6|82649.1|82599.1|44
1623116270000|2021-06-08 01:37:50|82654.4|82604.4|82653.6|82603.6|82655.2|82605.2|82653.5|82603.5|33
1623116280000|2021-06-08 01:38:00|82653.9|82603.9|82655.4|82605.4|82657.7|82607.7|82653.6|82603.6|27
1623116290000|2021-06-08 01:38:10|82656|82606|82651.2|82601.2|82656.4|82606.4|82650.1|82600.1|55
1623116300000|2021-06-08 01:38:20|82650.7|82600.7|82653.8|82603.8|82655.2|82605.2|82649.6|82599.6|53
1623116310000|2021-06-08 01:38:30|82653.3|82603.3|82655|82605|82656|82606|82653.2|82603.2|25
1623116320000|2021-06-08 01:38:40|82654.9|82604.9|82653.4|82603.4|82657.1|82607.1|82652.8|82602.8|36
1623116330000|2021-06-08 01:38:50|82653.3|82603.3|82653|82603|82654.4|82604.4|82652.4|82602.4|40
1623116340000|2021-06-08 01:39:00|82652.5|82602.5|82652.7|82602.7|82655.3|82605.3|82652.1|82602.1|32
1623116350000|2021-06-08 01:39:10|82652.8|82602.8|82654.2|82604.2|82654.2|82604.2|82651.8|82601.8|30
1623116360000|2021-06-08 01:39:20|82655.1|82605.1|82652.2|82602.2|82655.4|82605.4|82652.2|82602.2|34
1623116370000|2021-06-08 01:39:30|82652.7|82602.7|82654.7|82604.7|82654.7|82604.7|82652.2|82602.2|23
1623116380000|2021-06-08 01:39:40|82654|82604|82661.1|82611.1|82661.1|82611.1|82653.8|82603.8|42
1623116390000|2021-06-08 01:39:50|82660.7|82610.7|82658|82608|82660.7|82610.7|82657.5|82607.5|39
1623116400000|2021-06-08 01:40:00|82657.9|82607.9|82659.3|82609.3|82661|82611|82657.4|82607.4|53
1623116410000|2021-06-08 01:40:10|82659.6|82609.6|82656.6|82606.6|82660.1|82610.1|82656.2|82606.2|40
1623116420000|2021-06-08 01:40:20|82656.3|82606.3|82657.3|82607.3|82657.5|82607.5|82656.1|82606.1|20
1623116430000|2021-06-08 01:40:30|82657.1|82607.1|82655.5|82605.5|82658.5|82608.5|82655.5|82605.5|45
1623116440000|2021-06-08 01:40:40|82655.4|82605.4|82654.7|82604.7|82656.5|82606.5|82654.6|82604.6|26
1623116450000|2021-06-08 01:40:50|82654.9|82604.9|82655.6|82605.6|82655.6|82605.6|82653.6|82603.6|28
1623116460000|2021-06-08 01:41:00|82655.5|82605.5|82656.7|82606.7|82658.1|82608.1|82654.3|82604.3|37
1623116470000|2021-06-08 01:41:10|82656.8|82606.8|82654.4|82604.4|82657.8|82607.8|82653.7|82603.7|38
1623116480000|2021-06-08 01:41:20|82654.5|82604.5|82655.2|82605.2|82656.4|82606.4|82654.2|82604.2|31
1623116490000|2021-06-08 01:41:30|82655|82605|82655.5|82605.5|82655.5|82605.5|82654.3|82604.3|32
1623116500000|2021-06-08 01:41:40|82655.4|82605.4|82655.6|82605.6|82656.5|82606.5|82655.1|82605.1|21
1623116510000|2021-06-08 01:41:50|82655.8|82605.8|82657.7|82607.7|82658.9|82608.9|82654.4|82604.4|45
1623116520000|2021-06-08 01:42:00|82657.8|82607.8|82656.4|82606.4|82658.4|82608.4|82656.4|82606.4|33
1623116530000|2021-06-08 01:42:10|82656.9|82606.9|82658.7|82608.7|82658.7|82608.7|82656.8|82606.8|50
1623116540000|2021-06-08 01:42:20|82658.6|82608.6|82659.6|82609.6|82659.6|82609.6|82657|82607|26
1623116550000|2021-06-08 01:42:30|82659.3|82609.3|82659.9|82609.9|82659.9|82609.9|82659.2|82609.2|13
1623116560000|2021-06-08 01:42:40|82658.3|82608.3|82659.4|82609.4|82659.4|82609.4|82657.8|82607.8|16
1623116570000|2021-06-08 01:42:50|82659|82609|82658.1|82608.1|82662.4|82612.4|82657.8|82607.8|24
1623116580000|2021-06-08 01:43:00|82658.8|82608.8|82655.7|82605.7|82662|82612|82655|82605|54
1623116590000|2021-06-08 01:43:10|82656|82606|82655.2|82605.2|82656.5|82606.5|82655.2|82605.2|14
1623116600000|2021-06-08 01:43:20|82655.1|82605.1|82657.4|82607.4|82658|82608|82654.1|82604.1|33
1623116610000|2021-06-08 01:43:30|82657.3|82607.3|82659.6|82609.6|82659.6|82609.6|82656.3|82606.3|18
1623116620000|2021-06-08 01:43:40|82658.6|82608.6|82655.9|82605.9|82660.4|82610.4|82654.8|82604.8|39
1623116630000|2021-06-08 01:43:50|82655.1|82605.1|82652.9|82602.9|82655.7|82605.7|82650.2|82600.2|34
1623116640000|2021-06-08 01:44:00|82652.7|82602.7|82655.3|82605.3|82655.9|82605.9|82652.5|82602.5|46
1623116650000|2021-06-08 01:44:10|82654.5|82604.5|82653.2|82603.2|82655.5|82605.5|82651.8|82601.8|43
1623116660000|2021-06-08 01:44:20|82654|82604|82656.7|82606.7|82656.8|82606.8|82651.2|82601.2|33
1623116670000|2021-06-08 01:44:30|82656.4|82606.4|82658.6|82608.6|82659.6|82609.6|82654.4|82604.4|53
1623116680000|2021-06-08 01:44:40|82658.7|82608.7|82657.1|82607.1|82660.7|82610.7|82655.2|82605.2|56
1623116690000|2021-06-08 01:44:50|82657.2|82607.2|82658|82608|82658.7|82608.7|82654.5|82604.5|58
1623116700000|2021-06-08 01:45:00|82658.2|82608.2|82656.8|82606.8|82667.2|82609.6|82655.2|82597|54
1623116710000|2021-06-08 01:45:10|82657.9|82607.9|82657.4|82607.4|82659.1|82609.1|82656.1|82606.1|35
1623116720000|2021-06-08 01:45:20|82657.2|82607.2|82656|82606|82659.8|82609.8|82652|82602|48
1623116730000|2021-06-08 01:45:30|82656.4|82606.4|82654.7|82604.7|82657.7|82607.7|82654.1|82604.1|47
1623116740000|2021-06-08 01:45:40|82654.9|82604.9|82656.2|82606.2|82656.6|82606.6|82654.8|82604.8|9
1623116750000|2021-06-08 01:45:50|82655.7|82605.7|82654.5|82604.5|82657.9|82607.9|82653.4|82603.4|34
1623116760000|2021-06-08 01:46:00|82654.4|82604.4|82653.8|82603.8|82655.7|82605.7|82653.8|82603.8|24
1623116770000|2021-06-08 01:46:10|82654.4|82604.4|82654|82604|82655.7|82605.7|82654|82604|19
1623116780000|2021-06-08 01:46:20|82653.9|82603.9|82656.6|82606.6|82657.3|82607.3|82653.9|82603.9|37
1623116790000|2021-06-08 01:46:30|82656.5|82606.5|82657.2|82607.2|82657.2|82607.2|82655.3|82605.3|21
1623116800000|2021-06-08 01:46:40|82656.8|82606.8|82655.3|82605.3|82660.3|82610.3|82655.3|82605.3|57
1623116810000|2021-06-08 01:46:50|82656|82606|82657|82607|82660.9|82610.9|82655.7|82605.7|43
1623116820000|2021-06-08 01:47:00|82657.3|82607.3|82657|82607|82659.5|82609.5|82656.2|82606.2|22
1623116830000|2021-06-08 01:47:10|82656.6|82606.6|82660.7|82610.7|82661.3|82611.3|82656.5|82606.5|46
1623116840000|2021-06-08 01:47:20|82659.3|82609.3|82656.6|82606.6|82660.6|82610.6|82654.8|82604.8|40
1623116850000|2021-06-08 01:47:30|82656.4|82606.4|82657.2|82607.2|82658|82608|82656.4|82606.4|19
1623116860000|2021-06-08 01:47:40|82657.1|82607.1|82655.6|82605.6|82657.8|82607.8|82653.8|82603.8|44
1623116870000|2021-06-08 01:47:50|82654.7|82604.7|82657.5|82607.5|82658.4|82608.4|82654.1|82604.1|53
1623116880000|2021-06-08 01:48:00|82657.4|82607.4|82658.6|82608.6|82660.7|82610.7|82657.2|82607.2|26
1623116890000|2021-06-08 01:48:10|82658.5|82608.5|82660.7|82610.7|82660.7|82610.7|82656.1|82606.1|28
1623116900000|2021-06-08 01:48:20|82660.1|82610.1|82657.3|82607.3|82661.3|82611.3|82657.1|82607.1|33
1623116910000|2021-06-08 01:48:30|82657.5|82607.5|82660.3|82610.3|82661.2|82611.2|82657|82607|31
1623116920000|2021-06-08 01:48:40|82660.1|82610.1|82656.6|82606.6|82661.2|82611.2|82654.8|82604.8|26
1623116930000|2021-06-08 01:48:50|82657.1|82607.1|82650.6|82600.6|82657.2|82607.2|82650.6|82600.6|29
1623116940000|2021-06-08 01:49:00|82651.6|82601.6|82651.6|82601.6|82653|82603|82650.7|82600.7|18
1623116950000|2021-06-08 01:49:10|82651.5|82601.5|82653.5|82603.5|82654.3|82604.3|82650.8|82600.8|29
1623116960000|2021-06-08 01:49:20|82651.7|82601.7|82655.2|82605.2|82655.7|82605.7|82650.6|82600.6|33
1623116970000|2021-06-08 01:49:30|82655|82605|82653.1|82603.1|82655.8|82605.8|82651.3|82601.3|37
1623116980000|2021-06-08 01:49:40|82653.5|82603.5|82652.8|82602.8|82654|82604|82650.8|82600.8|31
1623116990000|2021-06-08 01:49:50|82652.9|82602.9|82647.5|82597.5|82652.9|82602.9|82645.9|82595.9|55
1623117000000|2021-06-08 01:50:00|82647.6|82597.6|82643.8|82593.8|82647.6|82597.6|82643.8|82593.8|40
1623117010000|2021-06-08 01:50:10|82644|82594|82644.7|82594.7|82644.8|82594.8|82642.2|82592.2|31
1623117020000|2021-06-08 01:50:20|82644.9|82594.9|82634.1|82584.1|82645.2|82595.2|82634.1|82584.1|36
1623117030000|2021-06-08 01:50:30|82631.6|82581.6|82634.3|82584.3|82640.9|82585.3|82631.4|82568.6|44
1623117040000|2021-06-08 01:50:40|82634.7|82584.7|82630.5|82580.5|82643.9|82585.5|82630.5|82573.7|51
1623117050000|2021-06-08 01:50:50|82629.5|82579.5|82631.1|82581.1|82642.2|82582.2|82627.7|82567|60
1623117060000|2021-06-08 01:51:00|82631|82581|82624.9|82574.9|82638.1|82581|82623.3|82567.6|35
1623117070000|2021-06-08 01:51:10|82624.8|82574.8|82626.5|82576.5|82628|82578|82623.3|82573.3|50
1623117080000|2021-06-08 01:51:20|82626.6|82576.6|82630.5|82580.5|82636.8|82580.7|82624.8|82565.3|33
1623117090000|2021-06-08 01:51:30|82629.3|82579.3|82629.7|82579.7|82641.2|82584.1|82628.7|82569|66
1623117100000|2021-06-08 01:51:40|82629.2|82579.2|82628|82578|82632.6|82582.6|82627.6|82577.6|55
1623117110000|2021-06-08 01:51:50|82627.4|82577.4|82628.9|82578.9|82630.3|82580.3|82627.4|82577.4|54
1623117120000|2021-06-08 01:52:00|82629|82579|82629.1|82579.1|82630.2|82580.2|82628.2|82578.2|38
1623117130000|2021-06-08 01:52:10|82629.2|82579.2|82629.3|82579.3|82630.4|82580.4|82629|82579|36
1623117140000|2021-06-08 01:52:20|82628.8|82578.8|82630.3|82580.3|82631.5|82581.5|82627.8|82577.8|46
1623117150000|2021-06-08 01:52:30|82629.8|82579.8|82629.8|82579.8|82630.7|82580.7|82628.9|82578.9|31
1623117160000|2021-06-08 01:52:40|82629.6|82579.6|82630.9|82580.9|82631.2|82581.2|82629.5|82579.5|31
1623117170000|2021-06-08 01:52:50|82630.4|82580.4|82631.8|82581.8|82632.6|82582.6|82629.7|82579.7|35
1623117180000|2021-06-08 01:53:00|82631.6|82581.6|82634|82584|82636|82586|82631|82581|43
1623117190000|2021-06-08 01:53:10|82634.2|82584.2|82635.5|82585.5|82638|82588|82633.9|82583.9|37
1623117200000|2021-06-08 01:53:20|82635.8|82585.8|82636.9|82586.9|82639.5|82589.5|82635.4|82585.4|60
1623117210000|2021-06-08 01:53:30|82637|82587|82632.7|82582.7|82637.6|82587.6|82630.9|82580.9|57
1623117220000|2021-06-08 01:53:40|82632.8|82582.8|82634.2|82584.2|82635|82585|82632.3|82582.3|61
1623117230000|2021-06-08 01:53:50|82634.4|82584.4|82632.7|82582.7|82634.9|82584.9|82632.7|82582.7|35
1623117240000|2021-06-08 01:54:00|82633|82583|82633.4|82583.4|82633.5|82583.5|82631.6|82581.6|31
1623117250000|2021-06-08 01:54:10|82633.2|82583.2|82630.4|82580.4|82634.1|82584.1|82629.4|82579.4|47
1623117260000|2021-06-08 01:54:20|82626.8|82576.8|82612.5|82562.5|82627.2|82576.8|82611.3|82556.4|64
1623117270000|2021-06-08 01:54:30|82612.6|82562.6|82605.6|82555.6|82613.6|82563.6|82597.6|82547.6|54
1623117280000|2021-06-08 01:54:40|82605|82555|82615.1|82565.1|82617|82567|82599.5|82549.5|46
1623117290000|2021-06-08 01:54:50|82614.9|82564.9|82636|82562.7|82641.8|82575.9|82614.9|82559|78
1623117300000|2021-06-08 01:55:00|82636.5|82564.8|82634.8|82563.4|82639.7|82578|82622.6|82560.3|68
1623117310000|2021-06-08 01:55:10|82634.1|82562.1|82630.7|82559.7|82634.1|82573|82620.2|82559|50
1623117320000|2021-06-08 01:55:20|82631|82559.9|82624.9|82574.9|82633.5|82574.9|82621.2|82559.8|39
1623117330000|2021-06-08 01:55:30|82626.1|82576.1|82641.5|82591.5|82647.6|82591.5|82626.1|82567.4|50
1623117340000|2021-06-08 01:55:40|82641.1|82591.1|82653.4|82603.4|82654.5|82604.5|82640.3|82590.3|47
1623117350000|2021-06-08 01:55:50|82653|82603|82666|82616|82668|82618|82652.5|82602.5|63
1623117360000|2021-06-08 01:56:00|82666.5|82616.5|82658.9|82608.9|82667.1|82617.1|82651.5|82582.5|50
1623117370000|2021-06-08 01:56:10|82657|82607|82666.3|82616.3|82666.6|82616.6|82655.7|82605.7|48
1623117380000|2021-06-08 01:56:20|82665.5|82615.5|82666.1|82616.1|82672.7|82622.7|82664.2|82614.2|46
1623117390000|2021-06-08 01:56:30|82661.5|82611.5|82647.6|82597.6|82663|82611.5|82647.6|82592.2|64
1623117400000|2021-06-08 01:56:40|82647.2|82597.2|82650.2|82600.2|82650.6|82600.6|82646.3|82596.3|39
1623117410000|2021-06-08 01:56:50|82649.8|82599.8|82652.5|82602.5|82653.6|82603.6|82649.6|82599.6|28
1623117420000|2021-06-08 01:57:00|82652.4|82602.4|82650.2|82600.2|82659.8|82602.6|82649.1|82588.4|38
1623117430000|2021-06-08 01:57:10|82650.4|82600.4|82650.3|82600.3|82651.1|82601.1|82649.9|82599.9|21
1623117440000|2021-06-08 01:57:20|82650.1|82600.1|82655|82605|82665.3|82606|82650|82591.3|29
1623117450000|2021-06-08 01:57:30|82654.9|82604.9|82651.8|82601.8|82655.6|82605.6|82650.2|82600.2|52
1623117460000|2021-06-08 01:57:40|82651.7|82601.7|82651.4|82601.4|82652.1|82602.1|82649.5|82599.5|42
1623117470000|2021-06-08 01:57:50|82651.1|82601.1|82652.9|82602.9|82652.9|82602.9|82650.7|82600.7|26
1623117480000|2021-06-08 01:58:00|82653|82603|82655|82605|82656|82606|82651.7|82601.7|34
1623117490000|2021-06-08 01:58:10|82655.4|82605.4|82653.1|82603.1|82655.6|82605.6|82652.6|82602.6|29
1623117500000|2021-06-08 01:58:20|82653.3|82603.3|82653.5|82603.5|82653.9|82603.9|82650|82600|30
1623117510000|2021-06-08 01:58:30|82653.4|82603.4|82652.2|82602.2|82661.2|82603.9|82650.7|82591|36
1623117520000|2021-06-08 01:58:40|82652.5|82602.5|82652.9|82602.9|82666.1|82606.6|82652.4|82590.5|28
1623117530000|2021-06-08 01:58:50|82652.7|82602.7|82660.5|82590.1|82662.3|82603.2|82648.5|82587.6|41
1623117540000|2021-06-08 01:59:00|82660.2|82600.1|82652.3|82602.3|82661|82602.7|82650.1|82590.9|23
1623117550000|2021-06-08 01:59:10|82652.5|82602.5|82653.4|82603.4|82654.3|82604.3|82651.8|82601.8|38
1623117560000|2021-06-08 01:59:20|82653.2|82603.2|82653.7|82603.7|82653.8|82603.8|82652.3|82602.3|28
1623117570000|2021-06-08 01:59:30|82653.6|82603.6|82649.1|82599.1|82653.6|82603.6|82649|82599|35
1623117580000|2021-06-08 01:59:40|82649|82599|82636.7|82586.7|82651|82601|82636|82586|52
1623117590000|2021-06-08 01:59:50|82636.8|82586.8|82628.2|82578.2|82638.5|82588.5|82627.7|82577.7|48
1623117600000|2021-06-08 02:00:00|82628|82578|82616.6|82566.6|82629|82579|82616.6|82566.6|63
1623117610000|2021-06-08 02:00:10|82617|82567|82628.4|82578.4|82640.6|82590.6|82616|82566|65
1623117620000|2021-06-08 02:00:20|82628.8|82578.8|82637.9|82587.9|82639.8|82589.8|82626.6|82576.6|44
1623117630000|2021-06-08 02:00:30|82639.4|82589.4|82657.9|82607.9|82658.2|82608.2|82639.1|82589.1|58
1623117640000|2021-06-08 02:00:40|82657.3|82607.3|82675.8|82625.8|82675.8|82625.8|82656.8|82606.8|62
1623117650000|2021-06-08 02:00:50|82679.5|82629.5|82684.6|82634.6|82685.5|82635.5|82676.4|82626.4|46
1623117660000|2021-06-08 02:01:00|82685|82635|82653.2|82603.2|82690.3|82640.3|82651.4|82588.2|58
1623117670000|2021-06-08 02:01:10|82652.2|82602.2|82656.5|82606.5|82657.9|82607.9|82649.6|82599.6|52
1623117680000|2021-06-08 02:01:20|82656.2|82606.2|82656.2|82606.2|82656.7|82606.7|82655.5|82605.5|27
1623117690000|2021-06-08 02:01:30|82655|82605|82654.4|82604.4|82656.1|82606.1|82654.4|82604.4|23
1623117700000|2021-06-08 02:01:40|82654.2|82604.2|82655.3|82605.3|82667.3|82606.7|82653.8|82594.7|31
1623117710000|2021-06-08 02:01:50|82655.1|82605.1|82656.9|82606.9|82657.3|82607.3|82651.5|82601.5|34
1623117720000|2021-06-08 02:02:00|82653.1|82603.1|82652.8|82602.8|82656.2|82606.2|82652.1|82602.1|25
1623117730000|2021-06-08 02:02:10|82654|82604|82686.1|82636.1|82686.9|82636.9|82654|82604|58
1623117740000|2021-06-08 02:02:20|82686.2|82636.2|82658.8|82608.8|82687.6|82637.6|82650.8|82592.8|68
1623117750000|2021-06-08 02:02:30|82660.6|82610.6|82651.2|82601.2|82660.6|82610.6|82650.3|82600.3|45
1623117760000|2021-06-08 02:02:40|82651.9|82601.9|82661.7|82611.7|82662.8|82612.8|82651|82601|43
1623117770000|2021-06-08 02:02:50|82662.6|82612.6|82673.4|82623.4|82677.5|82627.5|82657.3|82607.3|77
1623117780000|2021-06-08 02:03:00|82672.3|82622.3|82664.5|82614.5|82684.4|82634.4|82661.3|82611.3|74
1623117790000|2021-06-08 02:03:10|82663|82613|82671.3|82621.3|82672.6|82622.6|82660.5|82610.5|80
1623117800000|2021-06-08 02:03:20|82674.4|82624.4|82653.6|82603.6|82675|82625|82653.6|82603.6|57
1623117810000|2021-06-08 02:03:30|82651.6|82601.6|82647|82597|82652.7|82602.7|82645.9|82595.9|44
1623117820000|2021-06-08 02:03:40|82646.7|82596.7|82642.3|82592.3|82647.9|82597.9|82634|82584|50
1623117830000|2021-06-08 02:03:50|82640.6|82590.6|82628.7|82578.7|82640.8|82590.8|82628.2|82578.2|48
1623117840000|2021-06-08 02:04:00|82629.4|82579.4|82630.7|82580.7|82633.2|82583.2|82617.8|82567.8|62
1623117850000|2021-06-08 02:04:10|82630.9|82580.9|82644.3|82594.3|82645.9|82595.9|82620.5|82570.5|69
1623117860000|2021-06-08 02:04:20|82644.6|82594.6|82659.8|82609.8|82661.5|82611.5|82644.1|82594.1|55
1623117870000|2021-06-08 02:04:30|82658.9|82608.9|82663.4|82613.4|82663.5|82613.5|82658.4|82608.4|30
1623117880000|2021-06-08 02:04:40|82663.1|82613.1|82675.7|82625.7|82677.4|82627.4|82663.1|82613.1|40
1623117890000|2021-06-08 02:04:50|82674.9|82624.9|82673.9|82623.9|82684.5|82634.5|82670.4|82620.4|49
1623117900000|2021-06-08 02:05:00|82672.9|82622.9|82662.8|82612.8|82685.9|82635.9|82660.9|82610.9|49
1623117910000|2021-06-08 02:05:10|82661.7|82611.7|82664.9|82614.9|82666.6|82616.6|82660.4|82610.4|68
1623117920000|2021-06-08 02:05:20|82665.5|82615.5|82665.6|82615.6|82666.1|82616.1|82665.1|82615.1|27
1623117930000|2021-06-08 02:05:30|82665.5|82615.5|82664.6|82614.6|82665.5|82615.5|82664.3|82614.3|27
1623117940000|2021-06-08 02:05:40|82664.7|82614.7|82662.1|82612.1|82665.1|82615.1|82661|82611|20
1623117950000|2021-06-08 02:05:50|82664.4|82614.4|82655.4|82605.4|82664.4|82614.4|82655|82605|39
1623117960000|2021-06-08 02:06:00|82655.6|82605.6|82641.3|82591.3|82657.5|82607.5|82641.3|82591.3|43
1623117970000|2021-06-08 02:06:10|82641.4|82591.4|82639.7|82589.7|82643.5|82593.5|82637.8|82587.8|49
1623117980000|2021-06-08 02:06:20|82639.2|82589.2|82635.4|82585.4|82647.3|82590.6|82634.6|82576.3|71
1623117990000|2021-06-08 02:06:30|82634.1|82584.1|82629.7|82579.7|82637.7|82587.7|82628.2|82578.2|55
1623118000000|2021-06-08 02:06:40|82629.1|82579.1|82620.9|82570.9|82630|82580|82619.2|82569.2|50
1623118010000|2021-06-08 02:06:50|82621.1|82571.1|82627.6|82577.6|82632|82582|82621.1|82571.1|50
1623118020000|2021-06-08 02:07:00|82627.7|82577.7|82629.9|82579.9|82630.3|82580.3|82627.2|82577.2|25
1623118030000|2021-06-08 02:07:10|82630.1|82580.1|82629.6|82579.6|82630.1|82580.1|82627|82577|19
1623118040000|2021-06-08 02:07:20|82629.5|82579.5|82623.7|82573.7|82629.6|82579.6|82623.7|82573.7|32
1623118050000|2021-06-08 02:07:30|82624|82574|82622.9|82572.9|82627.6|82577.6|82621.9|82571.9|46
1623118060000|2021-06-08 02:07:40|82623.1|82573.1|82620.3|82570.3|82623.4|82573.4|82617.5|82567.5|43
1623118070000|2021-06-08 02:07:50|82620.6|82570.6|82646.6|82596.6|82648.5|82598.5|82619.2|82569.2|63
1623118080000|2021-06-08 02:08:00|82646.5|82596.5|82641.7|82591.7|82649.1|82599.1|82639.5|82589.5|75
1623118090000|2021-06-08 02:08:10|82642.8|82592.8|82631.6|82581.6|82643.2|82593.2|82631.6|82581.6|62
1623118100000|2021-06-08 02:08:20|82632.8|82582.8|82644.7|82594.7|82653.4|82603.4|82631.6|82581.6|53
1623118110000|2021-06-08 02:08:30|82644.9|82594.9|82652.7|82602.7|82658.9|82608.9|82643|82593|41
1623118120000|2021-06-08 02:08:40|82651.6|82601.6|82653.7|82603.7|82658.7|82608.7|82651.2|82601.2|59
1623118130000|2021-06-08 02:08:50|82654|82604|82654.5|82604.5|82654.5|82604.5|82653.2|82603.2|15
1623118140000|2021-06-08 02:09:00|82654.1|82604.1|82664.1|82614.1|82668|82618|82653.9|82603.9|44
1623118150000|2021-06-08 02:09:10|82664.3|82614.3|82665.4|82615.4|82666|82616|82663.8|82613.8|23
1623118160000|2021-06-08 02:09:20|82664.8|82614.8|82664|82614|82666.3|82616.3|82660.8|82610.8|35
1623118170000|2021-06-08 02:09:30|82662.4|82612.4|82666|82616|82669.1|82619.1|82662.4|82612.4|39
1623118180000|2021-06-08 02:09:40|82666.1|82616.1|82664|82614|82667.2|82617.2|82663.6|82613.6|16
1623118190000|2021-06-08 02:09:50|82664.2|82614.2|82661.7|82611.7|82666|82616|82661.3|82611.3|36
1623118200000|2021-06-08 02:10:00|82662.3|82612.3|82662.3|82612.3|82662.5|82612.5|82658.8|82608.8|35
1623118210000|2021-06-08 02:10:10|82662.1|82612.1|82658.9|82608.9|82662.2|82612.2|82656.4|82606.4|35
1623118220000|2021-06-08 02:10:20|82658.7|82608.7|82626.3|82576.3|82658.9|82608.9|82625.7|82575.7|63
1623118230000|2021-06-08 02:10:30|82627.2|82577.2|82622.5|82572.5|82631.8|82581.8|82617.6|82567.6|52
1623118240000|2021-06-08 02:10:40|82622.4|82572.4|82622.3|82572.3|82625.1|82575.1|82618.5|82568.5|66
1623118250000|2021-06-08 02:10:50|82621.7|82571.7|82618.7|82568.7|82621.7|82571.7|82617.1|82567.1|36
1623118260000|2021-06-08 02:11:00|82618.9|82568.9|82620|82570|82621.6|82571.6|82616.7|82566.7|25
1623118270000|2021-06-08 02:11:10|82621.3|82571.3|82614.8|82564.8|82621.3|82571.3|82614.6|82564.6|28
1623118280000|2021-06-08 02:11:20|82615|82565|82614.6|82564.6|82615.9|82565.9|82614|82564|17
1623118290000|2021-06-08 02:11:30|82614.5|82564.5|82616.2|82566.2|82617.8|82567.8|82613.3|82563.3|56
1623118300000|2021-06-08 02:11:40|82616.1|82566.1|82616.8|82566.8|82617.9|82567.9|82615.8|82565.8|40
1623118310000|2021-06-08 02:11:50|82616.7|82566.7|82616.4|82566.4|82616.7|82566.7|82614.9|82564.9|31
1623118320000|2021-06-08 02:12:00|82615.3|82565.3|82614.1|82564.1|82616|82566|82614|82564|24
1623118330000|2021-06-08 02:12:10|82614.2|82564.2|82612.7|82562.7|82614.2|82564.2|82612.3|82562.3|18
1623118340000|2021-06-08 02:12:20|82613|82563|82615.7|82565.7|82617.1|82567.1|82612.6|82562.6|52
1623118350000|2021-06-08 02:12:30|82615|82565|82621.9|82571.9|82624.4|82574.4|82615|82565|67
1623118360000|2021-06-08 02:12:40|82621.5|82571.5|82617.1|82567.1|82622.6|82572.6|82615.8|82565.8|53
1623118370000|2021-06-08 02:12:50|82617.5|82567.5|82617.1|82567.1|82618.3|82568.3|82616.6|82566.6|36
1623118380000|2021-06-08 02:13:00|82617.4|82567.4|82614.8|82564.8|82618.1|82568.1|82614.8|82564.8|42
1623118390000|2021-06-08 02:13:10|82615.6|82565.6|82614|82564|82617.8|82567.8|82613.8|82563.8|57
1623118400000|2021-06-08 02:13:20|82613.9|82563.9|82622.1|82572.1|82628.1|82578.1|82613.6|82563.6|47
1623118410000|2021-06-08 02:13:30|82622|82572|82632.6|82582.6|82635|82585|82621.6|82571.6|39
1623118420000|2021-06-08 02:13:40|82632.7|82582.7|82631.8|82581.8|82633.6|82583.6|82631.5|82581.5|24
1623118430000|2021-06-08 02:13:50|82631.7|82581.7|82637.1|82587.1|82637.4|82587.4|82631.7|82581.7|37
1623118440000|2021-06-08 02:14:00|82637.3|82587.3|82637.4|82587.4|82637.8|82587.8|82636.5|82586.5|39
1623118450000|2021-06-08 02:14:10|82638.2|82588.2|82636.8|82586.8|82638.2|82588.2|82636.8|82586.8|16
1623118460000|2021-06-08 02:14:20|82636.9|82586.9|82641.6|82591.6|82644.4|82594.4|82636.6|82586.6|29
1623118470000|2021-06-08 02:14:30|82642.4|82592.4|82643.6|82593.6|82644.9|82594.9|82641.7|82591.7|23
1623118480000|2021-06-08 02:14:40|82643.5|82593.5|82643.9|82593.9|82644.7|82594.7|82643.4|82593.4|15
1623118490000|2021-06-08 02:14:50|82644.7|82594.7|82644.4|82594.4|82644.9|82594.9|82643.9|82593.9|19
1623118500000|2021-06-08 02:15:00|82644.5|82594.5|82652|82602|82652.4|82602.4|82642.6|82592.6|25
1623118510000|2021-06-08 02:15:10|82650.1|82600.1|82649.6|82599.6|82651.3|82601.3|82647.4|82597.4|43
1623118520000|2021-06-08 02:15:20|82649.5|82599.5|82649.9|82599.9|82649.9|82599.9|82649|82599|26
1623118530000|2021-06-08 02:15:30|82649.7|82599.7|82649.1|82599.1|82651.2|82601.2|82646.8|82596.8|22
1623118540000|2021-06-08 02:15:40|82648.7|82598.7|82649.5|82599.5|82649.6|82599.6|82648.7|82598.7|18
1623118550000|2021-06-08 02:15:50|82649.1|82599.1|82650.4|82600.4|82651|82601|82649.1|82599.1|23
1623118560000|2021-06-08 02:16:00|82650.7|82600.7|82651|82601|82653.3|82603.3|82648.9|82598.9|39
1623118570000|2021-06-08 02:16:10|82651.2|82601.2|82653.3|82603.3|82654|82604|82648.2|82598.2|35
1623118580000|2021-06-08 02:16:20|82653.6|82603.6|82653.7|82603.7|82654|82604|82652.6|82602.6|26
1623118590000|2021-06-08 02:16:30|82653.9|82603.9|82653.8|82603.8|82654.3|82604.3|82653.4|82603.4|13
1623118600000|2021-06-08 02:16:40|82654|82604|82655.2|82605.2|82657.6|82607.6|82654|82604|27
1623118610000|2021-06-08 02:16:50|82654.9|82604.9|82665|82615|82666.5|82616.5|82654.9|82604.9|31
1623118620000|2021-06-08 02:17:00|82664.6|82614.6|82666.8|82616.8|82666.8|82616.8|82663.5|82613.5|29
1623118630000|2021-06-08 02:17:10|82666.7|82616.7|82668|82618|82668.7|82618.7|82666.7|82616.7|28
1623118640000|2021-06-08 02:17:20|82667.9|82617.9|82667.5|82617.5|82668|82618|82667.4|82617.4|13
1623118650000|2021-06-08 02:17:30|82667.4|82617.4|82669.3|82619.3|82669.4|82619.4|82665.6|82615.6|8
1623118660000|2021-06-08 02:17:40|82669.4|82619.4|82672.5|82622.5|82673.1|82623.1|82669.4|82619.4|20
1623118670000|2021-06-08 02:17:50|82670.3|82620.3|82671.6|82621.6|82671.7|82621.7|82670.3|82620.3|11
1623118680000|2021-06-08 02:18:00|82671.8|82621.8|82671.6|82621.6|82672|82622|82671.1|82621.1|18
1623118690000|2021-06-08 02:18:10|82671.8|82621.8|82671.8|82621.8|82672.5|82622.5|82671.2|82621.2|13
1623118700000|2021-06-08 02:18:20|82672.2|82622.2|82671.6|82621.6|82672.2|82622.2|82671.2|82621.2|20
1623118710000|2021-06-08 02:18:30|82671.5|82621.5|82671|82621|82671.8|82621.8|82670.9|82620.9|10
1623118720000|2021-06-08 02:18:40|82670.8|82620.8|82670.6|82620.6|82671.3|82621.3|82670.2|82620.2|16
1623118730000|2021-06-08 02:18:50|82670.5|82620.5|82669.6|82619.6|82670.8|82620.8|82669.5|82619.5|40
1623118740000|2021-06-08 02:19:00|82669.7|82619.7|82669.9|82619.9|82670.7|82620.7|82669.5|82619.5|24
1623118750000|2021-06-08 02:19:10|82670.1|82620.1|82671.5|82621.5|82671.5|82621.5|82669.5|82619.5|32
1623118760000|2021-06-08 02:19:20|82671.6|82621.6|82670|82620|82671.9|82621.9|82668.2|82618.2|25
1623118770000|2021-06-08 02:19:30|82671.2|82621.2|82669.3|82619.3|82671.5|82621.5|82669.3|82619.3|25
1623118780000|2021-06-08 02:19:40|82669.5|82619.5|82674.2|82624.2|82675.5|82625.5|82669.4|82619.4|23
1623118790000|2021-06-08 02:19:50|82673.9|82623.9|82673.7|82623.7|82674.5|82624.5|82671.4|82621.4|17
1623118800000|2021-06-08 02:20:00|82673.3|82623.3|82675.4|82625.4|82675.4|82625.4|82672.4|82622.4|23
1623118810000|2021-06-08 02:20:10|82675.3|82625.3|82673.5|82623.5|82675.4|82625.4|82673|82623|18
1623118820000|2021-06-08 02:20:20|82673.3|82623.3|82681.3|82631.3|82682.1|82632.1|82673|82623|45
1623118830000|2021-06-08 02:20:30|82680.3|82630.3|82682.7|82632.7|82682.9|82632.9|82679.8|82629.8|30
1623118840000|2021-06-08 02:20:40|82682.9|82632.9|82685.5|82635.5|82685.7|82635.7|82682.1|82632.1|37
1623118850000|2021-06-08 02:20:50|82685.7|82635.7|82678.2|82628.2|82685.7|82635.7|82676.7|82626.7|32
1623118860000|2021-06-08 02:21:00|82679.1|82629.1|82676.8|82626.8|82679.1|82629.1|82675.5|82625.5|29
1623118870000|2021-06-08 02:21:10|82677.2|82627.2|82680.1|82630.1|82682.3|82632.3|82677.2|82627.2|51
1623118880000|2021-06-08 02:21:20|82679.6|82629.6|82676.9|82626.9|82680|82630|82675.6|82625.6|29
1623118890000|2021-06-08 02:21:30|82677|82627|82676.1|82626.1|82678.6|82628.6|82675.9|82625.9|34
1623118900000|2021-06-08 02:21:40|82675.9|82625.9|82643|82593|82677.1|82627.1|82638.5|82588.5|64
1623118910000|2021-06-08 02:21:50|82642.2|82592.2|82641.5|82591.5|82645.4|82595.4|82637.4|82587.4|61
1623118920000|2021-06-08 02:22:00|82641.8|82591.8|82642.9|82592.9|82643|82593|82640.8|82590.8|26
1623118930000|2021-06-08 02:22:10|82641.8|82591.8|82643.1|82593.1|82643.1|82593.1|82641.3|82591.3|17
1623118940000|2021-06-08 02:22:20|82643|82593|82643.2|82593.2|82646.3|82596.3|82641.7|82591.7|37
1623118950000|2021-06-08 02:22:30|82643.1|82593.1|82644.1|82594.1|82644.1|82594.1|82641|82591|34
1623118960000|2021-06-08 02:22:40|82644.9|82594.9|82644.5|82594.5|82647.7|82597.7|82638.1|82588.1|45
1623118970000|2021-06-08 02:22:50|82644.4|82594.4|82645.1|82595.1|82646.7|82596.7|82643.2|82593.2|33
1623118980000|2021-06-08 02:23:00|82645.6|82595.6|82644.9|82594.9|82647.4|82597.4|82644.3|82594.3|32
1623118990000|2021-06-08 02:23:10|82645.1|82595.1|82642.8|82592.8|82645.9|82595.9|82641.6|82591.6|30
1623119000000|2021-06-08 02:23:20|82642.7|82592.7|82643.6|82593.6|82646.2|82596.2|82642.6|82592.6|43
1623119010000|2021-06-08 02:23:30|82643|82593|82642.9|82592.9|82645.9|82595.9|82642.7|82592.7|33
1623119020000|2021-06-08 02:23:40|82642.3|82592.3|82641.1|82591.1|82644.1|82594.1|82638.9|82588.9|54
1623119030000|2021-06-08 02:23:50|82640.9|82590.9|82643.7|82593.7|82644.6|82594.6|82640.6|82590.6|49
1623119040000|2021-06-08 02:24:00|82643.4|82593.4|82643.2|82593.2|82644.3|82594.3|82641.9|82591.9|34
1623119050000|2021-06-08 02:24:10|82642.8|82592.8|82643.2|82593.2|82643.8|82593.8|82642.2|82592.2|32
1623119060000|2021-06-08 02:24:20|82643|82593|82639.4|82589.4|82644.6|82594.6|82639.4|82589.4|41
1623119070000|2021-06-08 02:24:30|82640.5|82590.5|82636.4|82586.4|82640.5|82590.5|82636.4|82586.4|64
1623119080000|2021-06-08 02:24:40|82634.9|82584.9|82632.8|82582.8|82635.9|82585.9|82631|82581|64
1623119090000|2021-06-08 02:24:50|82633.4|82583.4|82633.3|82583.3|82633.6|82583.6|82631.2|82581.2|29
1623119100000|2021-06-08 02:25:00|82633.6|82583.6|82631|82581|82633.6|82583.6|82631|82581|28
1623119110000|2021-06-08 02:25:10|82631.2|82581.2|82631.1|82581.1|82634.8|82584.8|82631|82581|58
1623119120000|2021-06-08 02:25:20|82630.9|82580.9|82634.1|82584.1|82634.3|82584.3|82630.3|82580.3|42
1623119130000|2021-06-08 02:25:30|82634|82584|82633.3|82583.3|82634|82584|82632.5|82582.5|33
1623119140000|2021-06-08 02:25:40|82634.2|82584.2|82632.9|82582.9|82634.2|82584.2|82632.7|82582.7|28
1623119150000|2021-06-08 02:25:50|82632.6|82582.6|82633.7|82583.7|82634.5|82584.5|82632|82582|25
1623119160000|2021-06-08 02:26:00|82633.4|82583.4|82632.5|82582.5|82635.3|82585.3|82630.9|82580.9|29
1623119170000|2021-06-08 02:26:10|82632.7|82582.7|82632.6|82582.6|82634.3|82584.3|82630|82580|52
1623119180000|2021-06-08 02:26:20|82632.3|82582.3|82632.9|82582.9|82636.1|82586.1|82629.8|82579.8|60
1623119190000|2021-06-08 02:26:30|82632.1|82582.1|82635.3|82585.3|82636|82586|82630.6|82580.6|58
1623119200000|2021-06-08 02:26:40|82634.1|82584.1|82628.3|82578.3|82634.3|82584.3|82627|82577|41
1623119210000|2021-06-08 02:26:50|82628|82578|82627.4|82577.4|82631.5|82581.5|82626.7|82576.7|40
1623119220000|2021-06-08 02:27:00|82627.3|82577.3|82627.4|82577.4|82629.3|82579.3|82623.4|82573.4|51
1623119230000|2021-06-08 02:27:10|82627.3|82577.3|82628.2|82578.2|82629.1|82579.1|82625.3|82575.3|38
1623119240000|2021-06-08 02:27:20|82628|82578|82647.6|82597.6|82648.6|82598.6|82628|82578|51
1623119250000|2021-06-08 02:27:30|82647.7|82597.7|82650|82600|82653|82603|82646.4|82596.4|48
1623119260000|2021-06-08 02:27:40|82650.4|82600.4|82652|82602|82652.7|82602.7|82650|82600|48
1623119270000|2021-06-08 02:27:50|82651.9|82601.9|82654.6|82604.6|82656.8|82606.8|82650.8|82600.8|44
1623119280000|2021-06-08 02:28:00|82655|82605|82664.3|82614.3|82666.7|82616.7|82653.3|82603.3|37
1623119290000|2021-06-08 02:28:10|82664.2|82614.2|82665.8|82615.8|82666.5|82616.5|82663.8|82613.8|32
1623119300000|2021-06-08 02:28:20|82665.9|82615.9|82673.8|82623.8|82674.4|82624.4|82664.7|82614.7|35
1623119310000|2021-06-08 02:28:30|82673.3|82623.3|82672.6|82622.6|82673.3|82623.3|82672.1|82622.1|23
1623119320000|2021-06-08 02:28:40|82672.5|82622.5|82677.9|82627.9|82678.1|82628.1|82671.4|82621.4|41
1623119330000|2021-06-08 02:28:50|82677.8|82627.8|82681.4|82631.4|82681.5|82631.5|82676.8|82626.8|35
1623119340000|2021-06-08 02:29:00|82681.1|82631.1|82682.5|82632.5|82682.5|82632.5|82681|82631|20
1623119350000|2021-06-08 02:29:10|82682.1|82632.1|82682.6|82632.6|82682.7|82632.7|82681.8|82631.8|14
1623119360000|2021-06-08 02:29:20|82682.5|82632.5|82682.2|82632.2|82683|82633|82682.2|82632.2|14
1623119370000|2021-06-08 02:29:30|82682|82632|82682.3|82632.3|82684|82634|82682|82632|21
1623119380000|2021-06-08 02:29:40|82682.4|82632.4|82681.8|82631.8|82682.7|82632.7|82679.5|82629.5|36
1623119390000|2021-06-08 02:29:50|82682.1|82632.1|82683.1|82633.1|82684.6|82634.6|82681.1|82631.1|64
1623119400000|2021-06-08 02:30:00|82683.4|82633.4|82685.7|82635.7|82687|82637|82681.7|82631.7|52
1623119410000|2021-06-08 02:30:10|82686|82636|82688.4|82638.4|82692.4|82642.4|82684.9|82634.9|57
1623119420000|2021-06-08 02:30:20|82688.2|82638.2|82669|82619|82689.1|82639.1|82668.6|82618.6|52
1623119430000|2021-06-08 02:30:30|82669.8|82619.8|82667|82617|82669.8|82619.8|82666|82616|53
1623119440000|2021-06-08 02:30:40|82666.9|82616.9|82666.8|82616.8|82669.6|82619.6|82666.7|82616.7|40
1623119450000|2021-06-08 02:30:50|82666.9|82616.9|82666.7|82616.7|82667.6|82617.6|82666.4|82616.4|27
1623119460000|2021-06-08 02:31:00|82666.9|82616.9|82679.4|82629.4|82682.6|82632.6|82665.5|82615.5|53
1623119470000|2021-06-08 02:31:10|82679.5|82629.5|82678.4|82628.4|82679.7|82629.7|82677.1|82627.1|50
1623119480000|2021-06-08 02:31:20|82678.3|82628.3|82679.9|82629.9|82681.3|82631.3|82678.3|82628.3|33
1623119490000|2021-06-08 02:31:30|82679.2|82629.2|82688.5|82638.5|82688.6|82638.6|82679.2|82629.2|43
1623119500000|2021-06-08 02:31:40|82688.7|82638.7|82681.3|82631.3|82689|82639|82680|82630|46
1623119510000|2021-06-08 02:31:50|82681.2|82631.2|82678.7|82628.7|82683.4|82633.4|82677.8|82627.8|42
1623119520000|2021-06-08 02:32:00|82679|82629|82678.1|82628.1|82681.3|82631.3|82677.6|82627.6|43
1623119530000|2021-06-08 02:32:10|82677.8|82627.8|82682.8|82632.8|82685.8|82635.8|82677.2|82627.2|43
1623119540000|2021-06-08 02:32:20|82683|82633|82687.6|82637.6|82688|82638|82682.7|82632.7|35
1623119550000|2021-06-08 02:32:30|82687.7|82637.7|82684.1|82634.1|82687.7|82637.7|82684.1|82634.1|34
1623119560000|2021-06-08 02:32:40|82684.3|82634.3|82677|82627|82684.6|82634.6|82677|82627|38
1623119570000|2021-06-08 02:32:50|82677.1|82627.1|82672.3|82622.3|82683.7|82633.7|82669.7|82619.7|65
1623119580000|2021-06-08 02:33:00|82674.1|82624.1|82674.9|82624.9|82675.2|82625.2|82670.4|82620.4|59
1623119590000|2021-06-08 02:33:10|82674.8|82624.8|82672.3|82622.3|82676.2|82626.2|82672.3|82622.3|36
1623119600000|2021-06-08 02:33:20|82672|82622|82671.4|82621.4|82673|82623|82670.9|82620.9|40
1623119610000|2021-06-08 02:33:30|82672|82622|82668.9|82618.9|82672.2|82622.2|82667.9|82617.9|44
1623119620000|2021-06-08 02:33:40|82669.1|82619.1|82676.7|82626.7|82682.6|82632.6|82668.6|82618.6|46
1623119630000|2021-06-08 02:33:50|82676.9|82626.9|82678.5|82628.5|82680.6|82630.6|82676.3|82626.3|42
1623119640000|2021-06-08 02:34:00|82679|82629|82676.5|82626.5|82680.4|82630.4|82676.3|82626.3|52
1623119650000|2021-06-08 02:34:10|82677.4|82627.4|82677|82627|82678.5|82628.5|82676.9|82626.9|32
1623119660000|2021-06-08 02:34:20|82677.1|82627.1|82677.9|82627.9|82678.3|82628.3|82676.5|82626.5|17
1623119670000|2021-06-08 02:34:30|82677.6|82627.6|82676.8|82626.8|82679.2|82629.2|82676.8|82626.8|12
1623119680000|2021-06-08 02:34:40|82676.7|82626.7|82676.9|82626.9|82677.5|82627.5|82675.8|82625.8|12
1623119690000|2021-06-08 02:34:50|82677.1|82627.1|82682.3|82632.3|82683.7|82633.7|82676|82626|32
1623119700000|2021-06-08 02:35:00|82681.9|82631.9|82679.3|82629.3|82683.3|82633.3|82679.1|82629.1|47
1623119710000|2021-06-08 02:35:10|82679.6|82629.6|82681.3|82631.3|82682.2|82632.2|82679.6|82629.6|13
1623119720000|2021-06-08 02:35:20|82681.1|82631.1|82681|82631|82683.6|82633.6|82679.5|82629.5|51
1623119730000|2021-06-08 02:35:30|82680.9|82630.9|82676.5|82626.5|82680.9|82630.9|82676.2|82626.2|23
1623119740000|2021-06-08 02:35:40|82676.6|82626.6|82676|82626|82677.5|82627.5|82675.2|82625.2|40
1623119750000|2021-06-08 02:35:50|82675.8|82625.8|82676.6|82626.6|82677.7|82627.7|82674.7|82624.7|40
1623119760000|2021-06-08 02:36:00|82676.7|82626.7|82682.8|82632.8|82685.1|82635.1|82676.5|82626.5|49
1623119770000|2021-06-08 02:36:10|82683.7|82633.7|82678.3|82628.3|82683.7|82633.7|82678.3|82628.3|50
1623119780000|2021-06-08 02:36:20|82679.7|82629.7|82675.6|82625.6|82680.4|82630.4|82675.2|82625.2|54
1623119790000|2021-06-08 02:36:30|82675.4|82625.4|82675.7|82625.7|82676.9|82626.9|82672.9|82622.9|30
1623119800000|2021-06-08 02:36:40|82675.8|82625.8|82681|82631|82688.1|82638.1|82675.5|82625.5|70
1623119810000|2021-06-08 02:36:50|82680.2|82630.2|82676.1|82626.1|82680.2|82630.2|82672.3|82622.3|61
1623119820000|2021-06-08 02:37:00|82672.2|82622.2|82677|82627|82681.4|82631.4|82672.2|82622.2|72
1623119830000|2021-06-08 02:37:10|82676.9|82626.9|82677.9|82627.9|82678.5|82628.5|82674.7|82624.7|51
1623119840000|2021-06-08 02:37:20|82677.4|82627.4|82683.9|82633.9|82686.4|82636.4|82677.4|82627.4|48
1623119850000|2021-06-08 02:37:30|82684|82634|82682.3|82632.3|82684.5|82634.5|82681.5|82631.5|41
1623119860000|2021-06-08 02:37:40|82681.9|82631.9|82674.4|82624.4|82683.2|82633.2|82672.2|82622.2|51
1623119870000|2021-06-08 02:37:50|82674.5|82624.5|82674.7|82624.7|82675.1|82625.1|82673.6|82623.6|39
1623119880000|2021-06-08 02:38:00|82674.9|82624.9|82673.3|82623.3|82676.2|82626.2|82672.6|82622.6|42
1623119890000|2021-06-08 02:38:10|82673.1|82623.1|82673.3|82623.3|82673.7|82623.7|82672.6|82622.6|31
1623119900000|2021-06-08 02:38:20|82673.5|82623.5|82674.3|82624.3|82676.1|82626.1|82673.5|82623.5|38
1623119910000|2021-06-08 02:38:30|82674.5|82624.5|82669.1|82619.1|82674.6|82624.6|82668.1|82618.1|47
1623119920000|2021-06-08 02:38:40|82669.2|82619.2|82675.1|82625.1|82677|82627|82668.7|82618.7|49
1623119930000|2021-06-08 02:38:50|82674.7|82624.7|82668|82618|82675|82625|82667.8|82617.8|45
1623119940000|2021-06-08 02:39:00|82668.1|82618.1|82669.5|82619.5|82672.1|82622.1|82667.6|82617.6|36
1623119950000|2021-06-08 02:39:10|82669.6|82619.6|82666.5|82616.5|82670.4|82620.4|82666.5|82616.5|43
1623119960000|2021-06-08 02:39:20|82666.6|82616.6|82670.3|82620.3|82671|82621|82666.6|82616.6|42
1623119970000|2021-06-08 02:39:30|82670.5|82620.5|82668.2|82618.2|82670.8|82620.8|82667.1|82617.1|24
1623119980000|2021-06-08 02:39:40|82668|82618|82669.4|82619.4|82669.7|82619.7|82667.4|82617.4|28
1623119990000|2021-06-08 02:39:50|82669.1|82619.1|82669.7|82619.7|82671|82621|82667.7|82617.7|32
1623120000000|2021-06-08 02:40:00|82669.4|82619.4|82662.9|82612.9|82669.4|82619.4|82662.8|82612.8|55
1623120010000|2021-06-08 02:40:10|82662.4|82612.4|82661.7|82611.7|82663.6|82613.6|82658.8|82608.8|52
1623120020000|2021-06-08 02:40:20|82661.5|82611.5|82667.4|82617.4|82669.3|82619.3|82661.2|82611.2|53
1623120030000|2021-06-08 02:40:30|82668.1|82618.1|82655.7|82605.7|82668.1|82618.1|82654.9|82604.9|62
1623120040000|2021-06-08 02:40:40|82655.1|82605.1|82656.8|82606.8|82657.5|82607.5|82654.1|82604.1|34
1623120050000|2021-06-08 02:40:50|82656.1|82606.1|82659|82609|82660.9|82610.9|82656.1|82606.1|47
1623120060000|2021-06-08 02:41:00|82659.2|82609.2|82655.9|82605.9|82659.3|82609.3|82653.9|82603.9|59
1623120070000|2021-06-08 02:41:10|82655.3|82605.3|82659.2|82609.2|82661.7|82611.7|82653.2|82603.2|56
1623120080000|2021-06-08 02:41:20|82659|82609|82652.4|82602.4|82659.3|82609.3|82652.4|82602.4|65
1623120090000|2021-06-08 02:41:30|82652.5|82602.5|82660|82610|82662|82612|82651.7|82601.7|51
1623120100000|2021-06-08 02:41:40|82659.8|82609.8|82658.1|82608.1|82659.8|82609.8|82658|82608|35
1623120110000|2021-06-08 02:41:50|82658.2|82608.2|82650.3|82600.3|82659.4|82609.4|82649.8|82599.8|49
1623120120000|2021-06-08 02:42:00|82650.4|82600.4|82654.6|82604.6|82658|82608|82650.3|82600.3|46
1623120130000|2021-06-08 02:42:10|82654.9|82604.9|82648.4|82598.4|82655.4|82605.4|82648.2|82598.2|49
1623120140000|2021-06-08 02:42:20|82648.9|82598.9|82654.7|82604.7|82655.3|82605.3|82646.6|82596.6|57
1623120150000|2021-06-08 02:42:30|82654.9|82604.9|82654.4|82604.4|82658.1|82608.1|82654.4|82604.4|48
1623120160000|2021-06-08 02:42:40|82655|82605|82651.2|82601.2|82658|82608|82651.2|82601.2|40
1623120170000|2021-06-08 02:42:50|82651.1|82601.1|82647.6|82597.6|82652.2|82602.2|82647.2|82597.2|41
1623120180000|2021-06-08 02:43:00|82648.2|82598.2|82655.6|82605.6|82657|82607|82648|82598|55
1623120190000|2021-06-08 02:43:10|82655.5|82605.5|82655.8|82605.8|82658.8|82608.8|82652.1|82602.1|42
1623120200000|2021-06-08 02:43:20|82655.9|82605.9|82656.2|82606.2|82660|82610|82655.9|82605.9|44
1623120210000|2021-06-08 02:43:30|82656.8|82606.8|82654.3|82604.3|82657.7|82607.7|82653.8|82603.8|50
1623120220000|2021-06-08 02:43:40|82654.5|82604.5|82649.8|82599.8|82654.8|82604.8|82648.3|82598.3|34
1623120230000|2021-06-08 02:43:50|82649.1|82599.1|82646.3|82596.3|82651|82601|82645.8|82595.8|22
1623120240000|2021-06-08 02:44:00|82647.3|82597.3|82647.7|82597.7|82649.4|82599.4|82646.3|82596.3|41
1623120250000|2021-06-08 02:44:10|82647.8|82597.8|82645.7|82595.7|82648.4|82598.4|82641|82591|26
1623120260000|2021-06-08 02:44:20|82645.5|82595.5|82638.8|82588.8|82645.8|82595.8|82638.8|82588.8|64
1623120270000|2021-06-08 02:44:30|82639.7|82589.7|82641.2|82591.2|82643.2|82593.2|82637.2|82587.2|54
1623120280000|2021-06-08 02:44:40|82640.9|82590.9|82640.4|82590.4|82642.8|82592.8|82637.8|82587.8|50
1623120290000|2021-06-08 02:44:50|82641.1|82591.1|82638.8|82588.8|82643.1|82593.1|82638.8|82588.8|27
1623120300000|2021-06-08 02:45:00|82639.5|82589.5|82641.4|82591.4|82642.3|82592.3|82638.4|82588.4|33
1623120310000|2021-06-08 02:45:10|82642.2|82592.2|82641.5|82591.5|82642.3|82592.3|82639.9|82589.9|25
1623120320000|2021-06-08 02:45:20|82641.8|82591.8|82639.1|82589.1|82642.5|82592.5|82639|82589|27
1623120330000|2021-06-08 02:45:30|82639.2|82589.2|82641|82591|82642.4|82592.4|82639.2|82589.2|23
1623120340000|2021-06-08 02:45:40|82641.3|82591.3|82639|82589|82642.8|82592.8|82638.3|82588.3|14
1623120350000|2021-06-08 02:45:50|82640.6|82590.6|82641.7|82591.7|82642.1|82592.1|82640.4|82590.4|24
1623120360000|2021-06-08 02:46:00|82641.9|82591.9|82643.5|82593.5|82643.6|82593.6|82638.4|82588.4|21
1623120370000|2021-06-08 02:46:10|82643.3|82593.3|82642.5|82592.5|82643.6|82593.6|82641.8|82591.8|27
1623120380000|2021-06-08 02:46:20|82642.4|82592.4|82641.9|82591.9|82643.8|82593.8|82640.6|82590.6|29
1623120390000|2021-06-08 02:46:30|82642.1|82592.1|82642.4|82592.4|82643.1|82593.1|82641.7|82591.7|21
1623120400000|2021-06-08 02:46:40|82642.3|82592.3|82639.8|82589.8|82643.6|82593.6|82639.8|82589.8|26
1623120410000|2021-06-08 02:46:50|82640|82590|82642.7|82592.7|82642.9|82592.9|82639.8|82589.8|28
1623120420000|2021-06-08 02:47:00|82642.4|82592.4|82642.4|82592.4|82648.5|82598.5|82641.1|82591.1|51
1623120430000|2021-06-08 02:47:10|82641.6|82591.6|82648.9|82598.9|82650.6|82600.6|82640.5|82590.5|57
1623120440000|2021-06-08 02:47:20|82646.3|82596.3|82641.8|82591.8|82647.2|82597.2|82641.7|82591.7|22
1623120450000|2021-06-08 02:47:30|82642.1|82592.1|82643.1|82593.1|82643.1|82593.1|82641.9|82591.9|24
1623120460000|2021-06-08 02:47:40|82642.4|82592.4|82645.6|82595.6|82646.6|82596.6|82642.1|82592.1|26
1623120470000|2021-06-08 02:47:50|82645.2|82595.2|82641.9|82591.9|82645.2|82595.2|82641.9|82591.9|22
1623120480000|2021-06-08 02:48:00|82641.8|82591.8|82643.7|82593.7|82644.9|82594.9|82641.8|82591.8|27
1623120490000|2021-06-08 02:48:10|82643.9|82593.9|82644.4|82594.4|82645.7|82595.7|82643.4|82593.4|22
1623120500000|2021-06-08 02:48:20|82644.1|82594.1|82644.8|82594.8|82645.8|82595.8|82644.1|82594.1|14
1623120510000|2021-06-08 02:48:30|82644.5|82594.5|82643.8|82593.8|82647.9|82597.9|82643.3|82593.3|15
1623120520000|2021-06-08 02:48:40|82643.5|82593.5|82639.6|82589.6|82643.5|82593.5|82639.4|82589.4|18
1623120530000|2021-06-08 02:48:50|82639.2|82589.2|82641.3|82591.3|82643.3|82593.3|82638.3|82588.3|23
1623120540000|2021-06-08 02:49:00|82640.6|82590.6|82639.7|82589.7|82641.2|82591.2|82639.2|82589.2|25
1623120550000|2021-06-08 02:49:10|82640.1|82590.1|82639.8|82589.8|82640.2|82590.2|82639.5|82589.5|14
1623120560000|2021-06-08 02:49:20|82640.1|82590.1|82641.2|82591.2|82641.5|82591.5|82639.9|82589.9|17
1623120570000|2021-06-08 02:49:30|82641.1|82591.1|82640.4|82590.4|82641.7|82591.7|82638.9|82588.9|27
1623120580000|2021-06-08 02:49:40|82640.5|82590.5|82644.1|82594.1|82645.5|82595.5|82640.4|82590.4|24
1623120590000|2021-06-08 02:49:50|82643.9|82593.9|82643.4|82593.4|82644.4|82594.4|82643.2|82593.2|17
1623120600000|2021-06-08 02:50:00|82643.3|82593.3|82637|82587|82644.5|82594.5|82637|82587|38
1623120610000|2021-06-08 02:50:10|82637.1|82587.1|82649.7|82599.7|82649.9|82599.9|82636.6|82586.6|43
1623120620000|2021-06-08 02:50:20|82649.6|82599.6|82645.6|82595.6|82649.6|82599.6|82645.6|82595.6|42
1623120630000|2021-06-08 02:50:30|82645.8|82595.8|82642.9|82592.9|82645.8|82595.8|82641|82591|67
1623120640000|2021-06-08 02:50:40|82642.6|82592.6|82645.5|82595.5|82645.5|82595.5|82641.8|82591.8|44
1623120650000|2021-06-08 02:50:50|82645.1|82595.1|82645.7|82595.7|82647.6|82597.6|82644|82594|47
1623120660000|2021-06-08 02:51:00|82646|82596|82648.6|82598.6|82650|82600|82646|82596|41
1623120670000|2021-06-08 02:51:10|82648.5|82598.5|82646.3|82596.3|82648.5|82598.5|82643.7|82593.7|44
1623120680000|2021-06-08 02:51:20|82646.1|82596.1|82645.2|82595.2|82646.2|82596.2|82641.2|82591.2|48
1623120690000|2021-06-08 02:51:30|82644.2|82594.2|82646.5|82596.5|82647.1|82597.1|82642.6|82592.6|37
1623120700000|2021-06-08 02:51:40|82646.7|82596.7|82641.6|82591.6|82647.9|82597.9|82639.9|82589.9|41
1623120710000|2021-06-08 02:51:50|82641.2|82591.2|82647.1|82597.1|82647.5|82597.5|82639.9|82589.9|47
1623120720000|2021-06-08 02:52:00|82645.9|82595.9|82651.1|82601.1|82651.1|82601.1|82644.3|82594.3|46
1623120730000|2021-06-08 02:52:10|82650.9|82600.9|82645.1|82595.1|82650.9|82600.9|82642.9|82592.9|63
1623120740000|2021-06-08 02:52:20|82644.7|82594.7|82642.8|82592.8|82645.4|82595.4|82642.5|82592.5|44
1623120750000|2021-06-08 02:52:30|82642.7|82592.7|82646.7|82596.7|82647.3|82597.3|82642.7|82592.7|15
1623120760000|2021-06-08 02:52:40|82647.5|82597.5|82649.3|82599.3|82652.8|82602.8|82647.5|82597.5|60
1623120770000|2021-06-08 02:52:50|82649.4|82599.4|82649.8|82599.8|82652.7|82602.7|82649|82599|46
1623120780000|2021-06-08 02:53:00|82649.9|82599.9|82645.8|82595.8|82652.1|82602.1|82645.6|82595.6|64
1623120790000|2021-06-08 02:53:10|82645.4|82595.4|82652.5|82602.5|82652.8|82602.8|82645.3|82595.3|53
1623120800000|2021-06-08 02:53:20|82652.7|82602.7|82651.8|82601.8|82655.3|82605.3|82651.6|82601.6|33
1623120810000|2021-06-08 02:53:30|82651.7|82601.7|82650.4|82600.4|82652.8|82602.8|82647|82597|53
1623120820000|2021-06-08 02:53:40|82651.5|82601.5|82650|82600|82651.6|82601.6|82647.5|82597.5|46
1623120830000|2021-06-08 02:53:50|82650.5|82600.5|82654.1|82604.1|82658.4|82608.4|82649|82599|51
1623120840000|2021-06-08 02:54:00|82654.2|82604.2|82654|82604|82657.3|82607.3|82652.5|82602.5|47
1623120850000|2021-06-08 02:54:10|82653.6|82603.6|82651.3|82601.3|82656.3|82606.3|82650.2|82600.2|52
1623120860000|2021-06-08 02:54:20|82652.5|82602.5|82651.9|82601.9|82653.7|82603.7|82650.5|82600.5|47
1623120870000|2021-06-08 02:54:30|82652|82602|82652.6|82602.6|82658|82608|82651|82601|52
1623120880000|2021-06-08 02:54:40|82652.5|82602.5|82655.5|82605.5|82657.1|82607.1|82652.1|82602.1|38
1623120890000|2021-06-08 02:54:50|82656.2|82606.2|82658|82608|82658.9|82608.9|82656.1|82606.1|37
1623120900000|2021-06-08 02:55:00|82657.4|82607.4|82656.6|82606.6|82662.1|82612.1|82656.6|82606.6|57
1623120910000|2021-06-08 02:55:10|82656.9|82606.9|82658.7|82608.7|82661.8|82611.8|82656.1|82606.1|38
1623120920000|2021-06-08 02:55:20|82658.4|82608.4|82655.4|82605.4|82658.7|82608.7|82655.4|82605.4|27
1623120930000|2021-06-08 02:55:30|82655.5|82605.5|82657.5|82607.5|82663.6|82613.6|82655|82605|51
1623120940000|2021-06-08 02:55:40|82657.2|82607.2|82657|82607|82658.8|82608.8|82655.9|82605.9|29
1623120950000|2021-06-08 02:55:50|82657.5|82607.5|82661.7|82611.7|82663.4|82613.4|82655.4|82605.4|39
1623120960000|2021-06-08 02:56:00|82661.6|82611.6|82656.4|82606.4|82661.6|82611.6|82656.4|82606.4|43
1623120970000|2021-06-08 02:56:10|82656.5|82606.5|82660.4|82610.4|82661.3|82611.3|82656.4|82606.4|43
1623120980000|2021-06-08 02:56:20|82660.2|82610.2|82662.3|82612.3|82662.4|82612.4|82659.3|82609.3|33
1623120990000|2021-06-08 02:56:30|82661.9|82611.9|82658.6|82608.6|82662.1|82612.1|82658|82608|18
1623121000000|2021-06-08 02:56:40|82658.7|82608.7|82658.8|82608.8|82660.3|82610.3|82658.4|82608.4|28
1623121010000|2021-06-08 02:56:50|82658.5|82608.5|82658.9|82608.9|82659.2|82609.2|82658.3|82608.3|22
1623121020000|2021-06-08 02:57:00|82658.5|82608.5|82658.8|82608.8|82668.9|82610.1|82657.2|82597.5|26
1623121030000|2021-06-08 02:57:10|82659.1|82609.1|82659.4|82609.4|82661.3|82611.3|82657.7|82607.7|27
1623121040000|2021-06-08 02:57:20|82659.5|82609.5|82656.4|82606.4|82659.9|82609.9|82656.2|82606.2|34
1623121050000|2021-06-08 02:57:30|82658|82608|82656|82606|82658.2|82608.2|82655.6|82605.6|39
1623121060000|2021-06-08 02:57:40|82655.8|82605.8|82655.8|82605.8|82656.3|82606.3|82655.7|82605.7|23
1623121070000|2021-06-08 02:57:50|82656.2|82606.2|82656.4|82606.4|82656.9|82606.9|82655.1|82605.1|31
1623121080000|2021-06-08 02:58:00|82656.5|82606.5|82658.2|82608.2|82658.3|82608.3|82656|82606|32
1623121090000|2021-06-08 02:58:10|82658|82608|82657|82607|82658.4|82608.4|82656.7|82606.7|38
1623121100000|2021-06-08 02:58:20|82657.1|82607.1|82657|82607|82657.3|82607.3|82656.5|82606.5|24
1623121110000|2021-06-08 02:58:30|82657.2|82607.2|82654.2|82604.2|82659.1|82609.1|82653.3|82603.3|39
1623121120000|2021-06-08 02:58:40|82653.9|82603.9|82656.1|82606.1|82658|82608|82653.2|82603.2|35
1623121130000|2021-06-08 02:58:50|82655|82605|82655.6|82605.6|82656.5|82606.5|82654.5|82604.5|30
1623121140000|2021-06-08 02:59:00|82655.4|82605.4|82655.5|82605.5|82658.7|82608.7|82654.5|82604.5|37
1623121150000|2021-06-08 02:59:10|82655.8|82605.8|82659.4|82609.4|82664.7|82614.7|82655.1|82605.1|37
1623121160000|2021-06-08 02:59:20|82659.9|82609.9|82660.7|82610.7|82663.6|82613.6|82656.9|82606.9|59
1623121170000|2021-06-08 02:59:30|82661.1|82611.1|82666.3|82616.3|82667.3|82617.3|82659.8|82609.8|59
1623121180000|2021-06-08 02:59:40|82665.8|82615.8|82656.8|82606.8|82666.1|82616.1|82656.4|82606.4|55
1623121190000|2021-06-08 02:59:50|82656.9|82606.9|82652.5|82602.5|82658.6|82608.6|82651.6|82601.6|57
1623121200000|2021-06-08 03:00:00|82652.8|82602.8|82659.1|82609.1|82659.5|82609.5|82652.8|82602.8|54
1623121210000|2021-06-08 03:00:10|82659.2|82609.2|82651.3|82601.3|82659.2|82609.2|82651.3|82601.3|50
1623121220000|2021-06-08 03:00:20|82652|82602|82652.2|82602.2|82652.9|82602.9|82650.3|82600.3|60
1623121230000|2021-06-08 03:00:30|82652.4|82602.4|82659.2|82609.2|82660.7|82610.7|82652.4|82602.4|42
1623121240000|2021-06-08 03:00:40|82659.1|82609.1|82658.1|82608.1|82659.9|82609.9|82657.9|82607.9|43
1623121250000|2021-06-08 03:00:50|82658.3|82608.3|82653.2|82603.2|82658.8|82608.8|82652.6|82602.6|39
1623121260000|2021-06-08 03:01:00|82653.1|82603.1|82657.1|82607.1|82657.1|82607.1|82652.9|82602.9|50
1623121270000|2021-06-08 03:01:10|82656.8|82606.8|82659|82609|82660.4|82610.4|82656.8|82606.8|46
1623121280000|2021-06-08 03:01:20|82658.6|82608.6|82653.5|82603.5|82659.2|82609.2|82653.5|82603.5|40
1623121290000|2021-06-08 03:01:30|82654.5|82604.5|82655|82605|82655.9|82605.9|82652.6|82602.6|67
1623121300000|2021-06-08 03:01:40|82654.9|82604.9|82660.5|82610.5|82661.5|82611.5|82653|82603|55
1623121310000|2021-06-08 03:01:50|82660.4|82610.4|82667.2|82617.2|82668.5|82618.5|82659.1|82609.1|70
1623121320000|2021-06-08 03:02:00|82666.8|82616.8|82661.9|82611.9|82667.1|82617.1|82660.4|82610.4|66
1623121330000|2021-06-08 03:02:10|82661.6|82611.6|82668.9|82618.9|82669.6|82619.6|82660.9|82610.9|70
1623121340000|2021-06-08 03:02:20|82668.5|82618.5|82661.3|82611.3|82669.9|82619.9|82660.5|82610.5|62
1623121350000|2021-06-08 03:02:30|82661.1|82611.1|82665.9|82615.9|82666.8|82616.8|82659|82609|61
1623121360000|2021-06-08 03:02:40|82666.8|82616.8|82664|82614|82667|82617|82663.9|82613.9|64
1623121370000|2021-06-08 03:02:50|82663.9|82613.9|82672.5|82622.5|82674.9|82624.9|82655|82605|72
1623121380000|2021-06-08 03:03:00|82672.9|82622.9|82670.8|82620.8|82678.3|82628.3|82670|82620|69
1623121390000|2021-06-08 03:03:10|82671.3|82621.3|82669.6|82619.6|82673|82623|82668.4|82618.4|50
1623121400000|2021-06-08 03:03:20|82668.4|82618.4|82671.8|82621.8|82676|82626|82668.1|82618.1|61
1623121410000|2021-06-08 03:03:30|82671.5|82621.5|82683.9|82633.9|82685.9|82635.9|82671.4|82621.4|69
1623121420000|2021-06-08 03:03:40|82683.6|82633.6|82675.7|82625.7|82687|82637|82672.8|82622.8|72
1623121430000|2021-06-08 03:03:50|82675.5|82625.5|82674.9|82624.9|82676|82626|82673.3|82623.3|48
1623121440000|2021-06-08 03:04:00|82675.6|82625.6|82672.4|82622.4|82676.5|82626.5|82672.3|82622.3|47
1623121450000|2021-06-08 03:04:10|82672.3|82622.3|82672.2|82622.2|82673.1|82623.1|82671.8|82621.8|38
1623121460000|2021-06-08 03:04:20|82672.4|82622.4|82666.4|82616.4|82673.3|82623.3|82665.3|82615.3|34
1623121470000|2021-06-08 03:04:30|82666.6|82616.6|82668.5|82618.5|82668.5|82618.5|82663.4|82613.4|68
1623121480000|2021-06-08 03:04:40|82668|82618|82679.9|82629.9|82680.1|82630.1|82666|82616|68
1623121490000|2021-06-08 03:04:50|82678.6|82628.6|82677.1|82627.1|82682.4|82632.4|82676|82626|50
1623121500000|2021-06-08 03:05:00|82676.4|82626.4|82691.5|82641.5|82696.3|82646.3|82674.2|82624.2|62
1623121510000|2021-06-08 03:05:10|82691.8|82641.8|82691.8|82641.8|82691.9|82641.9|82686.9|82636.9|44
1623121520000|2021-06-08 03:05:20|82691.7|82641.7|82696.1|82646.1|82696.4|82646.4|82690.8|82640.8|37
1623121530000|2021-06-08 03:05:30|82695.6|82645.6|82692|82642|82696.3|82646.3|82691.1|82641.1|26
1623121540000|2021-06-08 03:05:40|82691.5|82641.5|82693.3|82643.3|82694.6|82644.6|82691.2|82641.2|25
1623121550000|2021-06-08 03:05:50|82692.7|82642.7|82694.1|82644.1|82694.3|82644.3|82692.7|82642.7|25
1623121560000|2021-06-08 03:06:00|82693.2|82643.2|82693.1|82643.1|82695.5|82645.5|82692.2|82642.2|40
1623121570000|2021-06-08 03:06:10|82693.6|82643.6|82694.9|82644.9|82695.1|82645.1|82692.7|82642.7|30
1623121580000|2021-06-08 03:06:20|82694.8|82644.8|82692.8|82642.8|82694.8|82644.8|82692.5|82642.5|25
1623121590000|2021-06-08 03:06:30|82692.7|82642.7|82695.7|82645.7|82697.6|82647.6|82691.7|82641.7|29
1623121600000|2021-06-08 03:06:40|82695.5|82645.5|82692.3|82642.3|82699.3|82649.3|82692.3|82642.3|24
1623121610000|2021-06-08 03:06:50|82691.9|82641.9|82691.5|82641.5|82692.2|82642.2|82691.1|82641.1|23
1623121620000|2021-06-08 03:07:00|82691.6|82641.6|82692.6|82642.6|82693.4|82643.4|82690.9|82640.9|29
1623121630000|2021-06-08 03:07:10|82692.5|82642.5|82693.1|82643.1|82693.5|82643.5|82692.5|82642.5|11
1623121640000|2021-06-08 03:07:20|82692.9|82642.9|82692.9|82642.9|82694.3|82644.3|82692.6|82642.6|17
1623121650000|2021-06-08 03:07:30|82693|82643|82692.3|82642.3|82693|82643|82692.2|82642.2|11
1623121660000|2021-06-08 03:07:40|82697.6|82647.6|82697.7|82647.7|82698.9|82648.9|82696.8|82646.8|30
1623121670000|2021-06-08 03:07:50|82697.5|82647.5|82697.3|82647.3|82697.8|82647.8|82696.7|82646.7|31
1623121680000|2021-06-08 03:08:00|82698|82648|82695.9|82645.9|82698|82648|82693.3|82643.3|31
1623121690000|2021-06-08 03:08:10|82696|82646|82695.1|82645.1|82696.2|82646.2|82693.9|82643.9|17
1623121700000|2021-06-08 03:08:20|82696.2|82646.2|82693|82643|82696.2|82646.2|82692.9|82642.9|20
1623121710000|2021-06-08 03:08:30|82693.3|82643.3|82694.7|82644.7|82698.7|82648.7|82692.5|82642.5|23
1623121720000|2021-06-08 03:08:40|82693.9|82643.9|82694.5|82644.5|82698.8|82648.8|82693.9|82643.9|19
1623121730000|2021-06-08 03:08:50|82694.6|82644.6|82694.8|82644.8|82695.8|82645.8|82694.6|82644.6|7
1623121740000|2021-06-08 03:09:00|82695|82645|82699.1|82649.1|82699.3|82649.3|82695|82645|14
1623121750000|2021-06-08 03:09:10|82699.9|82649.9|82693.9|82643.9|82699.9|82649.9|82693.9|82643.9|26
1623121760000|2021-06-08 03:09:20|82694.3|82644.3|82695.9|82645.9|82695.9|82645.9|82693.3|82643.3|22
1623121770000|2021-06-08 03:09:30|82695.5|82645.5|82694.3|82644.3|82695.6|82645.6|82693.6|82643.6|30
1623121780000|2021-06-08 03:09:40|82694.2|82644.2|82693.7|82643.7|82695.7|82645.7|82693.7|82643.7|23
1623121790000|2021-06-08 03:09:50|82693.5|82643.5|82694.1|82644.1|82694.5|82644.5|82692.8|82642.8|22
1623121800000|2021-06-08 03:10:00|82694.2|82644.2|82694.7|82644.7|82695.2|82645.2|82693.3|82643.3|28
1623121810000|2021-06-08 03:10:10|82694.8|82644.8|82701.8|82651.8|82704.3|82654.3|82694.5|82644.5|38
1623121820000|2021-06-08 03:10:20|82702.2|82652.2|82702.3|82652.3|82711.2|82661.2|82701.3|82651.3|47
1623121830000|2021-06-08 03:10:30|82702.4|82652.4|82700.9|82650.9|82703.7|82653.7|82700.9|82650.9|37
1623121840000|2021-06-08 03:10:40|82700.8|82650.8|82696.1|82646.1|82700.8|82650.8|82695.5|82645.5|31
1623121850000|2021-06-08 03:10:50|82696.2|82646.2|82696.6|82646.6|82696.7|82646.7|82695.8|82645.8|23
1623121860000|2021-06-08 03:11:00|82696.5|82646.5|82697.2|82647.2|82698.8|82648.8|82696.5|82646.5|27
1623121870000|2021-06-08 03:11:10|82697.1|82647.1|82695.9|82645.9|82698.8|82648.8|82695.2|82645.2|23
1623121880000|2021-06-08 03:11:20|82696.2|82646.2|82696.7|82646.7|82697|82647|82696|82646|29
1623121890000|2021-06-08 03:11:30|82696.5|82646.5|82697.8|82647.8|82699.1|82649.1|82696.5|82646.5|30
1623121900000|2021-06-08 03:11:40|82697.6|82647.6|82699.3|82649.3|82699.3|82649.3|82697.5|82647.5|11
1623121910000|2021-06-08 03:11:50|82699.6|82649.6|82698.8|82648.8|82699.6|82649.6|82697|82647|20
1623121920000|2021-06-08 03:12:00|82698.7|82648.7|82695.6|82645.6|82699.6|82649.6|82695.5|82645.5|30
1623121930000|2021-06-08 03:12:10|82695.5|82645.5|82697.5|82647.5|82698.1|82648.1|82695.5|82645.5|27
1623121940000|2021-06-08 03:12:20|82697.7|82647.7|82697.1|82647.1|82697.7|82647.7|82696.6|82646.6|16
1623121950000|2021-06-08 03:12:30|82696.8|82646.8|82697.7|82647.7|82698.4|82648.4|82696.8|82646.8|12
1623121960000|2021-06-08 03:12:40|82697.5|82647.5|82698.8|82648.8|82699.1|82649.1|82696.7|82646.7|9
1623121970000|2021-06-08 03:12:50|82698.9|82648.9|82700.1|82650.1|82700.4|82650.4|82698.9|82648.9|9
1623121980000|2021-06-08 03:13:00|82699.9|82649.9|82700.2|82650.2|82700.9|82650.9|82699.6|82649.6|17
1623121990000|2021-06-08 03:13:10|82700.3|82650.3|82702.2|82652.2|82704.4|82654.4|82697.2|82647.2|25
1623122000000|2021-06-08 03:13:20|82701.8|82651.8|82701.8|82651.8|82702.6|82652.6|82701.3|82651.3|14
1623122010000|2021-06-08 03:13:30|82701.5|82651.5|82703.1|82653.1|82708.5|82658.5|82701|82651|28
1623122020000|2021-06-08 03:13:40|82704.3|82654.3|82703|82653|82704.3|82654.3|82702.2|82652.2|15
1623122030000|2021-06-08 03:13:50|82703.1|82653.1|82704.8|82654.8|82706.1|82656.1|82703.1|82653.1|21
1623122040000|2021-06-08 03:14:00|82704.7|82654.7|82702.7|82652.7|82704.7|82654.7|82702.6|82652.6|19
1623122050000|2021-06-08 03:14:10|82702.6|82652.6|82692.6|82642.6|82705.3|82655.3|82691.9|82641.9|34
1623122060000|2021-06-08 03:14:20|82694.5|82644.5|82690.3|82640.3|82694.5|82644.5|82683.1|82633.1|38
1623122070000|2021-06-08 03:14:30|82690|82640|82686.8|82636.8|82693.8|82643.8|82686.2|82636.2|76
1623122080000|2021-06-08 03:14:40|82688.1|82638.1|82692.3|82642.3|82693.4|82643.4|82687.1|82637.1|71
1623122090000|2021-06-08 03:14:50|82691.9|82641.9|82693.2|82643.2|82693.4|82643.4|82688.9|82638.9|62
1623122100000|2021-06-08 03:15:00|82693.3|82643.3|82691.4|82641.4|82693.3|82643.3|82691.2|82641.2|45
1623122110000|2021-06-08 03:15:10|82691.2|82641.2|82690|82640|82693.6|82643.6|82689.9|82639.9|62
1623122120000|2021-06-08 03:15:20|82690.7|82640.7|82691.5|82641.5|82694.1|82644.1|82688.9|82638.9|41
1623122130000|2021-06-08 03:15:30|82691.4|82641.4|82693|82643|82693.6|82643.6|82690.7|82640.7|33
1623122140000|2021-06-08 03:15:40|82692.8|82642.8|82691.5|82641.5|82692.9|82642.9|82691.3|82641.3|22
1623122150000|2021-06-08 03:15:50|82691.7|82641.7|82688.6|82638.6|82691.7|82641.7|82688.3|82638.3|26
1623122160000|2021-06-08 03:16:00|82688.7|82638.7|82689.1|82639.1|82690.7|82640.7|82688|82638|29
1623122170000|2021-06-08 03:16:10|82687.6|82637.6|82687.1|82637.1|82689.4|82639.4|82686|82636|22
1623122180000|2021-06-08 03:16:20|82686.9|82636.9|82688.3|82638.3|82688.3|82638.3|82686.3|82636.3|21
1623122190000|2021-06-08 03:16:30|82688.2|82638.2|82688.2|82638.2|82689.2|82639.2|82687.7|82637.7|23
1623122200000|2021-06-08 03:16:40|82688.5|82638.5|82685.7|82635.7|82691|82641|82685.3|82635.3|36
1623122210000|2021-06-08 03:16:50|82685|82635|82684.8|82634.8|82686.3|82636.3|82684.2|82634.2|23
1623122220000|2021-06-08 03:17:00|82684.9|82634.9|82686.3|82636.3|82686.6|82636.6|82684.4|82634.4|18
1623122230000|2021-06-08 03:17:10|82685.9|82635.9|82684.3|82634.3|82686.3|82636.3|82684.3|82634.3|11
1623122240000|2021-06-08 03:17:20|82684.6|82634.6|82685.9|82635.9|82687.8|82637.8|82683.5|82633.5|39
1623122250000|2021-06-08 03:17:30|82684.5|82634.5|82685|82635|82687.1|82637.1|82682.2|82632.2|53
1623122260000|2021-06-08 03:17:40|82684.7|82634.7|82673|82623|82684.7|82634.7|82672.7|82622.7|51
1623122270000|2021-06-08 03:17:50|82673.9|82623.9|82685.4|82635.4|82685.8|82635.8|82673.9|82623.9|68
1623122280000|2021-06-08 03:18:00|82684.6|82634.6|82687.9|82637.9|82690.4|82640.4|82683.5|82633.5|48
1623122290000|2021-06-08 03:18:10|82687.8|82637.8|82686.8|82636.8|82688.2|82638.2|82684.5|82634.5|43
1623122300000|2021-06-08 03:18:20|82686.7|82636.7|82684.9|82634.9|82688.3|82638.3|82683.9|82633.9|58
1623122310000|2021-06-08 03:18:30|82684.8|82634.8|82687.5|82637.5|82687.6|82637.6|82679.1|82629.1|61
1623122320000|2021-06-08 03:18:40|82687.7|82637.7|82688.6|82638.6|82688.6|82638.6|82686.6|82636.6|28
1623122330000|2021-06-08 03:18:50|82688.3|82638.3|82688.4|82638.4|82689.1|82639.1|82686.7|82636.7|50
1623122340000|2021-06-08 03:19:00|82688.1|82638.1|82681.8|82631.8|82688.8|82638.8|82681.8|82631.8|41
1623122350000|2021-06-08 03:19:10|82682.1|82632.1|82681.7|82631.7|82683.8|82633.8|82677.8|82627.8|72
1623122360000|2021-06-08 03:19:20|82681.4|82631.4|82682.2|82632.2|82683.3|82633.3|82676.1|82626.1|60
1623122370000|2021-06-08 03:19:30|82681.9|82631.9|82684.1|82634.1|82686.7|82636.7|82681.9|82631.9|47
1623122380000|2021-06-08 03:19:40|82684.2|82634.2|82687.2|82637.2|82692.2|82642.2|82682.9|82632.9|55
1623122390000|2021-06-08 03:19:50|82685.8|82635.8|82685.4|82635.4|82690.7|82640.7|82684.9|82634.9|67
1623122400000|2021-06-08 03:20:00|82686|82636|82687.6|82637.6|82688.4|82638.4|82684.3|82634.3|41
1623122410000|2021-06-08 03:20:10|82688|82638|82688.3|82638.3|82690.3|82640.3|82685.9|82635.9|43
1623122420000|2021-06-08 03:20:20|82688.9|82638.9|82686.9|82636.9|82689.8|82639.8|82686.8|82636.8|29
1623122430000|2021-06-08 03:20:30|82687.5|82637.5|82689.8|82639.8|82690.3|82640.3|82686.7|82636.7|38
1623122440000|2021-06-08 03:20:40|82689.4|82639.4|82689.1|82639.1|82690.5|82640.5|82687.7|82637.7|25
1623122450000|2021-06-08 03:20:50|82689.6|82639.6|82689.3|82639.3|82691.8|82641.8|82686.8|82636.8|31
1623122460000|2021-06-08 03:21:00|82690.1|82640.1|82688.6|82638.6|82690.8|82640.8|82686.2|82636.2|46
1623122470000|2021-06-08 03:21:10|82687.7|82637.7|82676.9|82626.9|82688.6|82638.6|82676.6|82626.6|66
1623122480000|2021-06-08 03:21:20|82676.5|82626.5|82684.3|82634.3|82684.3|82634.3|82674.6|82624.6|46
1623122490000|2021-06-08 03:21:30|82682.5|82632.5|82680.3|82630.3|82683.5|82633.5|82679.2|82629.2|69
1623122500000|2021-06-08 03:21:40|82679.3|82629.3|82677.2|82627.2|82684.3|82634.3|82676.5|82626.5|65
1623122510000|2021-06-08 03:21:50|82675.7|82625.7|82677.3|82627.3|82680.6|82630.6|82675.5|82625.5|59
1623122520000|2021-06-08 03:22:00|82677.9|82627.9|82676.9|82626.9|82679.2|82629.2|82675.9|82625.9|38
1623122530000|2021-06-08 03:22:10|82676.8|82626.8|82677.7|82627.7|82677.7|82627.7|82676.4|82626.4|12
1623122540000|2021-06-08 03:22:20|82678.4|82628.4|82679.5|82629.5|82681.6|82631.6|82675.9|82625.9|26
1623122550000|2021-06-08 03:22:30|82678.8|82628.8|82678.7|82628.7|82682.5|82632.5|82677.6|82627.6|35
1623122560000|2021-06-08 03:22:40|82678.8|82628.8|82680.7|82630.7|82684.2|82634.2|82678.8|82628.8|62
1623122570000|2021-06-08 03:22:50|82679.6|82629.6|82680.4|82630.4|82687|82637|82679.1|82629.1|74
1623122580000|2021-06-08 03:23:00|82683.5|82633.5|82680.1|82630.1|82683.7|82633.7|82680.1|82630.1|31
1623122590000|2021-06-08 03:23:10|82680.6|82630.6|82682.9|82632.9|82687.4|82637.4|82680.6|82630.6|68
1623122600000|2021-06-08 03:23:20|82683|82633|82681.1|82631.1|82683.8|82633.8|82680.3|82630.3|29
1623122610000|2021-06-08 03:23:30|82681.9|82631.9|82685.2|82635.2|82690.9|82640.9|82679.9|82629.9|67
1623122620000|2021-06-08 03:23:40|82685.1|82635.1|82688.5|82638.5|82689.5|82639.5|82684.1|82634.1|49
1623122630000|2021-06-08 03:23:50|82685.8|82635.8|82690|82640|82692|82642|82685.6|82635.6|49
1623122640000|2021-06-08 03:24:00|82689.9|82639.9|82691.8|82641.8|82693.5|82643.5|82689.9|82639.9|64
1623122650000|2021-06-08 03:24:10|82690.6|82640.6|82687.4|82637.4|82692.9|82642.9|82687.4|82637.4|66
1623122660000|2021-06-08 03:24:20|82687.6|82637.6|82683.5|82633.5|82690.3|82640.3|82682.3|82632.3|57
1623122670000|2021-06-08 03:24:30|82684.5|82634.5|82685|82635|82688|82638|82681.8|82631.8|71
1623122680000|2021-06-08 03:24:40|82684.5|82634.5|82682.7|82632.7|82686.3|82636.3|82680.3|82630.3|36
1623122690000|2021-06-08 03:24:50|82683.7|82633.7|82683|82633|82683.7|82633.7|82679.6|82629.6|56
1623122700000|2021-06-08 03:25:00|82682.7|82632.7|82683.8|82633.8|82687.7|82637.7|82682.4|82632.4|48
1623122710000|2021-06-08 03:25:10|82684.1|82634.1|82687.4|82637.4|82690.4|82640.4|82683.6|82633.6|30
1623122720000|2021-06-08 03:25:20|82686.8|82636.8|82686.9|82636.9|82689.5|82639.5|82685.3|82635.3|43
1623122730000|2021-06-08 03:25:30|82686.6|82636.6|82687.6|82637.6|82687.6|82637.6|82684.1|82634.1|22
1623122740000|2021-06-08 03:25:40|82688|82638|82691.1|82641.1|82691.1|82641.1|82686.5|82636.5|51
1623122750000|2021-06-08 03:25:50|82691.6|82641.6|82686.8|82636.8|82692.5|82642.5|82686.7|82636.7|73
1623122760000|2021-06-08 03:26:00|82687|82637|82687.1|82637.1|82688.6|82638.6|82682.1|82632.1|75
1623122770000|2021-06-08 03:26:10|82688.2|82638.2|82684.1|82634.1|82688.2|82638.2|82684|82634|45
1623122780000|2021-06-08 03:26:20|82684.3|82634.3|82685|82635|82686.8|82636.8|82682.4|82632.4|71
1623122790000|2021-06-08 03:26:30|82686.4|82636.4|82680.4|82630.4|82686.4|82636.4|82679.2|82629.2|57
1623122800000|2021-06-08 03:26:40|82680.5|82630.5|82682.6|82632.6|82686.2|82636.2|82678.6|82628.6|52
1623122810000|2021-06-08 03:26:50|82682|82632|82683.4|82633.4|82686.6|82636.6|82680.2|82630.2|71
1623122820000|2021-06-08 03:27:00|82682.9|82632.9|82684.9|82634.9|82686.2|82636.2|82682.6|82632.6|34
1623122830000|2021-06-08 03:27:10|82686.3|82636.3|82685.1|82635.1|82688.7|82638.7|82685.1|82635.1|18
1623122840000|2021-06-08 03:27:20|82685.2|82635.2|82686.1|82636.1|82686.1|82636.1|82684.5|82634.5|30
1623122850000|2021-06-08 03:27:30|82685.6|82635.6|82686.4|82636.4|82687.4|82637.4|82685.2|82635.2|38
1623122860000|2021-06-08 03:27:40|82685.8|82635.8|82684.7|82634.7|82688.6|82638.6|82684.5|82634.5|45
1623122870000|2021-06-08 03:27:50|82684.4|82634.4|82685.7|82635.7|82689.2|82639.2|82684.4|82634.4|45
1623122880000|2021-06-08 03:28:00|82686.1|82636.1|82685.9|82635.9|82688.4|82638.4|82684.5|82634.5|56
1623122890000|2021-06-08 03:28:10|82686.3|82636.3|82689.1|82639.1|82689.8|82639.8|82684.7|82634.7|58
1623122900000|2021-06-08 03:28:20|82689.2|82639.2|82689.2|82639.2|82691.6|82641.6|82688.6|82638.6|48
1623122910000|2021-06-08 03:28:30|82689.8|82639.8|82687.6|82637.6|82690|82640|82687.4|82637.4|31
1623122920000|2021-06-08 03:28:40|82687.5|82637.5|82684.8|82634.8|82687.7|82637.7|82684.8|82634.8|34
1623122930000|2021-06-08 03:28:50|82684.4|82634.4|82680.8|82630.8|82685.8|82635.8|82676.4|82626.4|63
1623122940000|2021-06-08 03:29:00|82680.9|82630.9|82686.3|82636.3|82687.5|82637.5|82680.6|82630.6|69
1623122950000|2021-06-08 03:29:10|82686.4|82636.4|82687.9|82637.9|82690.4|82640.4|82685.5|82635.5|52
1623122960000|2021-06-08 03:29:20|82686.7|82636.7|82687.9|82637.9|82690.9|82640.9|82683.3|82633.3|73
1623122970000|2021-06-08 03:29:30|82687.6|82637.6|82683.9|82633.9|82687.6|82637.6|82683.1|82633.1|53
1623122980000|2021-06-08 03:29:40|82684|82634|82687.8|82637.8|82687.8|82637.8|82683.3|82633.3|30
1623122990000|2021-06-08 03:29:50|82686.8|82636.8|82689.1|82639.1|82692.3|82642.3|82686.4|82636.4|71
1623123000000|2021-06-08 03:30:00|82689.2|82639.2|82688.6|82638.6|82692.5|82642.5|82688.2|82638.2|49
1623123010000|2021-06-08 03:30:10|82688.7|82638.7|82690.3|82640.3|82690.9|82640.9|82687.4|82637.4|52
1623123020000|2021-06-08 03:30:20|82690.2|82640.2|82689.6|82639.6|82692|82642|82687.7|82637.7|54
1623123030000|2021-06-08 03:30:30|82690.1|82640.1|82689.7|82639.7|82691.5|82641.5|82688|82638|34
1623123040000|2021-06-08 03:30:40|82689.4|82639.4|82686.6|82636.6|82691.3|82641.3|82686.5|82636.5|59
1623123050000|2021-06-08 03:30:50|82689.1|82639.1|82685.3|82635.3|82690.8|82640.8|82683.4|82633.4|75
1623123060000|2021-06-08 03:31:00|82684.7|82634.7|82683|82633|82688.5|82638.5|82683|82633|45
1623123070000|2021-06-08 03:31:10|82684.1|82634.1|82689.4|82639.4|82694.4|82644.4|82683.6|82633.6|65
1623123080000|2021-06-08 03:31:20|82690.6|82640.6|82690.1|82640.1|82694.9|82644.9|82688.6|82638.6|72
1623123090000|2021-06-08 03:31:30|82689.6|82639.6|82687.1|82637.1|82691.8|82641.8|82683.5|82633.5|72
1623123100000|2021-06-08 03:31:40|82686.4|82636.4|82691.5|82641.5|82693.7|82643.7|82684.1|82634.1|71
1623123110000|2021-06-08 03:31:50|82692.6|82642.6|82688.2|82638.2|82693.2|82643.2|82687|82637|72
1623123120000|2021-06-08 03:32:00|82687.8|82637.8|82686.6|82636.6|82689.9|82639.9|82685.5|82635.5|55
1623123130000|2021-06-08 03:32:10|82686.5|82636.5|82686.2|82636.2|82689.6|82639.6|82685.9|82635.9|54
1623123140000|2021-06-08 03:32:20|82689.1|82639.1|82688.9|82638.9|82690.8|82640.8|82686.6|82636.6|68
1623123150000|2021-06-08 03:32:30|82688.7|82638.7|82686.7|82636.7|82690.6|82640.6|82683.1|82633.1|73
1623123160000|2021-06-08 03:32:40|82686.2|82636.2|82684.9|82634.9|82689.1|82639.1|82684|82634|74
1623123170000|2021-06-08 03:32:50|82685.2|82635.2|82684|82634|82687.6|82637.6|82683.8|82633.8|57
1623123180000|2021-06-08 03:33:00|82684.7|82634.7|82684.8|82634.8|82686.2|82636.2|82683.8|82633.8|47
1623123190000|2021-06-08 03:33:10|82684.6|82634.6|82689.7|82639.7|82693.7|82643.7|82684.6|82634.6|35
1623123200000|2021-06-08 03:33:20|82689.8|82639.8|82691.2|82641.2|82693.7|82643.7|82687|82637|56
1623123210000|2021-06-08 03:33:30|82691.1|82641.1|82690.3|82640.3|82693.2|82643.2|82688.5|82638.5|58
1623123220000|2021-06-08 03:33:40|82689.9|82639.9|82689|82639|82694.3|82644.3|82688.4|82638.4|47
1623123230000|2021-06-08 03:33:50|82689.2|82639.2|82690.4|82640.4|82693.1|82643.1|82687.6|82637.6|36
1623123240000|2021-06-08 03:34:00|82690.5|82640.5|82689.1|82639.1|82692.2|82642.2|82688.7|82638.7|61
1623123250000|2021-06-08 03:34:10|82689.7|82639.7|82680.2|82630.2|82691.4|82641.4|82679.9|82629.9|64
1623123260000|2021-06-08 03:34:20|82680.1|82630.1|82687.6|82637.6|82690.4|82640.4|82679.7|82629.7|52
1623123270000|2021-06-08 03:34:30|82689.7|82639.7|82687.8|82637.8|82691.1|82641.1|82681.5|82631.5|68
1623123280000|2021-06-08 03:34:40|82687.1|82637.1|82686|82636|82690.9|82640.9|82684.5|82634.5|58
1623123290000|2021-06-08 03:34:50|82685|82635|82686.1|82636.1|82686.1|82636.1|82684.9|82634.9|22
1623123300000|2021-06-08 03:35:00|82686.8|82636.8|82692.9|82642.9|82695.6|82645.6|82685.5|82635.5|58
1623123310000|2021-06-08 03:35:10|82691.8|82641.8|82686.8|82636.8|82691.8|82641.8|82686.5|82636.5|66
1623123320000|2021-06-08 03:35:20|82686.5|82636.5|82686.2|82636.2|82690.1|82640.1|82681.4|82631.4|75
1623123330000|2021-06-08 03:35:30|82686.5|82636.5|82691.9|82641.9|82693.7|82643.7|82684.2|82634.2|66
1623123340000|2021-06-08 03:35:40|82691.7|82641.7|82689.7|82639.7|82693.7|82643.7|82685.8|82635.8|76
1623123350000|2021-06-08 03:35:50|82687.8|82637.8|82682.9|82632.9|82690.5|82640.5|82682.6|82632.6|74
1623123360000|2021-06-08 03:36:00|82682.6|82632.6|82688|82638|82688.8|82638.8|82680.3|82630.3|59
1623123370000|2021-06-08 03:36:10|82689.2|82639.2|82689.1|82639.1|82693|82643|82686.3|82636.3|71
1623123380000|2021-06-08 03:36:20|82689.7|82639.7|82687.8|82637.8|82691.1|82641.1|82680.4|82630.4|74
1623123390000|2021-06-08 03:36:30|82686.5|82636.5|82684.7|82634.7|82688.4|82638.4|82684.7|82634.7|46
1623123400000|2021-06-08 03:36:40|82684.6|82634.6|82689.2|82639.2|82691|82641|82684.6|82634.6|46
1623123410000|2021-06-08 03:36:50|82689.1|82639.1|82684.9|82634.9|82691.9|82641.9|82684.9|82634.9|56
1623123420000|2021-06-08 03:37:00|82684.4|82634.4|82686.6|82636.6|82690.8|82640.8|82683.8|82633.8|49
1623123430000|2021-06-08 03:37:10|82685|82635|82686.4|82636.4|82689|82639|82684.4|82634.4|55
1623123440000|2021-06-08 03:37:20|82685.3|82635.3|82688.2|82638.2|82689.1|82639.1|82683.3|82633.3|35
1623123450000|2021-06-08 03:37:30|82687.8|82637.8|82687|82637|82692.1|82642.1|82687|82637|56
1623123460000|2021-06-08 03:37:40|82686|82636|82685.6|82635.6|82690.4|82640.4|82685.4|82635.4|74
1623123470000|2021-06-08 03:37:50|82686.5|82636.5|82691.1|82641.1|82691.4|82641.4|82683.2|82633.2|58
1623123480000|2021-06-08 03:38:00|82690.3|82640.3|82686.5|82636.5|82692.1|82642.1|82684.9|82634.9|73
1623123490000|2021-06-08 03:38:10|82687.1|82637.1|82684.5|82634.5|82688|82638|82682.7|82632.7|69
1623123500000|2021-06-08 03:38:20|82685.1|82635.1|82693.9|82643.9|82693.9|82643.9|82683.5|82633.5|57
1623123510000|2021-06-08 03:38:30|82691.2|82641.2|82687.6|82637.6|82693.8|82643.8|82687.2|82637.2|67
1623123520000|2021-06-08 03:38:40|82687.4|82637.4|82683.6|82633.6|82690|82640|82681.5|82631.5|55
1623123530000|2021-06-08 03:38:50|82684.5|82634.5|82684.8|82634.8|82687.5|82637.5|82682.8|82632.8|42
1623123540000|2021-06-08 03:39:00|82684.7|82634.7|82687|82637|82691.9|82641.9|82684.6|82634.6|73
1623123550000|2021-06-08 03:39:10|82687.7|82637.7|82690|82640|82693.5|82643.5|82684|82634|70
1623123560000|2021-06-08 03:39:20|82691.6|82641.6|82691.6|82641.6|82692.6|82642.6|82686.5|82636.5|52
1623123570000|2021-06-08 03:39:30|82690.9|82640.9|82684.3|82634.3|82690.9|82640.9|82680.3|82630.3|75
1623123580000|2021-06-08 03:39:40|82686|82636|82685.9|82635.9|82687.6|82637.6|82683|82633|47
1623123590000|2021-06-08 03:39:50|82685.7|82635.7|82687.4|82637.4|82690.1|82640.1|82685.7|82635.7|41
1623123600000|2021-06-08 03:40:00|82687.5|82637.5|82684.9|82634.9|82687.6|82637.6|82683.8|82633.8|45
1623123610000|2021-06-08 03:40:10|82684.7|82634.7|82684.1|82634.1|82687.6|82637.6|82682.8|82632.8|46
1623123620000|2021-06-08 03:40:20|82684.7|82634.7|82689.9|82639.9|82690.8|82640.8|82682.2|82632.2|66
1623123630000|2021-06-08 03:40:30|82690.6|82640.6|82686.1|82636.1|82691.5|82641.5|82686.1|82636.1|47
1623123640000|2021-06-08 03:40:40|82686.2|82636.2|82679.5|82629.5|82688.6|82638.6|82676.6|82626.6|78
1623123650000|2021-06-08 03:40:50|82678.2|82628.2|82684.6|82634.6|82686.4|82636.4|82676.6|82626.6|68
1623123660000|2021-06-08 03:41:00|82684|82634|82690.2|82640.2|82690.2|82640.2|82680.1|82630.1|59
1623123670000|2021-06-08 03:41:10|82689.6|82639.6|82688.9|82638.9|82692.9|82642.9|82685.8|82635.8|54
1623123680000|2021-06-08 03:41:20|82688.3|82638.3|82689.3|82639.3|82693.4|82643.4|82687.1|82637.1|68
1623123690000|2021-06-08 03:41:30|82689.7|82639.7|82689.7|82639.7|82695.9|82645.9|82687.9|82637.9|66
1623123700000|2021-06-08 03:41:40|82688.4|82638.4|82682.4|82632.4|82690.2|82640.2|82680.7|82630.7|74
1623123710000|2021-06-08 03:41:50|82679.6|82629.6|82683.4|82633.4|82686.5|82636.5|82679|82629|74
1623123720000|2021-06-08 03:42:00|82682.3|82632.3|82686.5|82636.5|82688.2|82638.2|82679.5|82629.5|47
1623123730000|2021-06-08 03:42:10|82687.2|82637.2|82687.5|82637.5|82690.3|82640.3|82684|82634|45
1623123740000|2021-06-08 03:42:20|82686.5|82636.5|82688.8|82638.8|82688.8|82638.8|82683.4|82633.4|50
1623123750000|2021-06-08 03:42:30|82688.7|82638.7|82687.6|82637.6|82689|82639|82683.4|82633.4|33
1623123760000|2021-06-08 03:42:40|82686.4|82636.4|82678.7|82628.7|82688.9|82638.9|82678.7|82628.7|73
1623123770000|2021-06-08 03:42:50|82678.4|82628.4|82681.3|82631.3|82686.3|82636.3|82677.4|82627.4|64
1623123780000|2021-06-08 03:43:00|82680.1|82630.1|82680.3|82630.3|82684.8|82634.8|82679.8|82629.8|25
1623123790000|2021-06-08 03:43:10|82679.8|82629.8|82677.6|82627.6|82685.6|82635.6|82677.6|82627.6|38
1623123800000|2021-06-08 03:43:20|82676.2|82626.2|82678.9|82628.9|82683.6|82633.6|82674.6|82624.6|51
1623123810000|2021-06-08 03:43:30|82678.5|82628.5|82679|82629|82684.4|82634.4|82678.2|82628.2|34
1623123820000|2021-06-08 03:43:40|82679.2|82629.2|82681.8|82631.8|82681.9|82631.9|82677.9|82627.9|21
1623123830000|2021-06-08 03:43:50|82681.7|82631.7|82678|82628|82682|82632|82676.7|82626.7|33
1623123840000|2021-06-08 03:44:00|82676.9|82626.9|82684.6|82634.6|82685.7|82635.7|82675.6|82625.6|24
1623123850000|2021-06-08 03:44:10|82684.7|82634.7|82685.2|82635.2|82686.4|82636.4|82683.8|82633.8|27
1623123860000|2021-06-08 03:44:20|82685.4|82635.4|82687.6|82637.6|82688|82638|82684.1|82634.1|28
1623123870000|2021-06-08 03:44:30|82688|82638|82690.7|82640.7|82690.7|82640.7|82686.6|82636.6|19
1623123880000|2021-06-08 03:44:40|82690.5|82640.5|82689.4|82639.4|82691.4|82641.4|82689.4|82639.4|23
1623123890000|2021-06-08 03:44:50|82691.8|82641.8|82689.4|82639.4|82691.8|82641.8|82689.4|82639.4|22
1623123900000|2021-06-08 03:45:00|82689.7|82639.7|82690.3|82640.3|82690.8|82640.8|82687.3|82637.3|33
1623123910000|2021-06-08 03:45:10|82690|82640|82691.7|82641.7|82692.3|82642.3|82688.5|82638.5|21
1623123920000|2021-06-08 03:45:20|82691.6|82641.6|82691.9|82641.9|82693.3|82643.3|82690.8|82640.8|17
1623123930000|2021-06-08 03:45:30|82690.7|82640.7|82692.2|82642.2|82693.2|82643.2|82690.7|82640.7|15
1623123940000|2021-06-08 03:45:40|82691.5|82641.5|82691.5|82641.5|82692.6|82642.6|82691.5|82641.5|12
1623123950000|2021-06-08 03:45:50|82691.6|82641.6|82692|82642|82692.6|82642.6|82691.4|82641.4|17
1623123960000|2021-06-08 03:46:00|82691.9|82641.9|82689.9|82639.9|82692.2|82642.2|82689.9|82639.9|31
1623123970000|2021-06-08 03:46:10|82689.8|82639.8|82691.2|82641.2|82692.3|82642.3|82689.8|82639.8|24
1623123980000|2021-06-08 03:46:20|82690.9|82640.9|82695.9|82645.9|82696|82646|82690.4|82640.4|30
1623123990000|2021-06-08 03:46:30|82695.2|82645.2|82692.3|82642.3|82695.6|82645.6|82691.9|82641.9|41
1623124000000|2021-06-08 03:46:40|82692.1|82642.1|82692.2|82642.2|82692.5|82642.5|82690.8|82640.8|17
1623124010000|2021-06-08 03:46:50|82692|82642|82692.2|82642.2|82693.2|82643.2|82691.8|82641.8|23
1623124020000|2021-06-08 03:47:00|82692|82642|82694.2|82644.2|82697.2|82647.2|82691.6|82641.6|33
1623124030000|2021-06-08 03:47:10|82693.4|82643.4|82694|82644|82695|82645|82692|82642|40
1623124040000|2021-06-08 03:47:20|82693.8|82643.8|82693.8|82643.8|82695.3|82645.3|82693.4|82643.4|19
1623124050000|2021-06-08 03:47:30|82693.5|82643.5|82693.2|82643.2|82693.8|82643.8|82692.9|82642.9|19
1623124060000|2021-06-08 03:47:40|82693.3|82643.3|82694.6|82644.6|82698.3|82648.3|82693|82643|28
1623124070000|2021-06-08 03:47:50|82694.9|82644.9|82694.5|82644.5|82697.9|82647.9|82694.1|82644.1|26
1623124080000|2021-06-08 03:48:00|82694.1|82644.1|82696.4|82646.4|82697.7|82647.7|82694|82644|27
1623124090000|2021-06-08 03:48:10|82696.3|82646.3|82695.6|82645.6|82696.3|82646.3|82695.6|82645.6|15
1623124100000|2021-06-08 03:48:20|82695.7|82645.7|82695.7|82645.7|82695.7|82645.7|82694.7|82644.7|17
1623124110000|2021-06-08 03:48:30|82695.9|82645.9|82696.5|82646.5|82700.6|82650.6|82695.2|82645.2|27
1623124120000|2021-06-08 03:48:40|82696.9|82646.9|82696.3|82646.3|82697.1|82647.1|82695.4|82645.4|18
1623124130000|2021-06-08 03:48:50|82696.4|82646.4|82695.7|82645.7|82696.7|82646.7|82694.7|82644.7|19
1623124140000|2021-06-08 03:49:00|82695.6|82645.6|82695.4|82645.4|82695.6|82645.6|82694.7|82644.7|23
1623124150000|2021-06-08 03:49:10|82695.5|82645.5|82695.7|82645.7|82695.7|82645.7|82693.7|82643.7|11
1623124160000|2021-06-08 03:49:20|82695.5|82645.5|82695.6|82645.6|82696.5|82646.5|82695.1|82645.1|14
1623124170000|2021-06-08 03:49:30|82696|82646|82696.7|82646.7|82696.7|82646.7|82694.5|82644.5|17
1623124180000|2021-06-08 03:49:40|82696.5|82646.5|82695.2|82645.2|82696.5|82646.5|82694.8|82644.8|18
1623124190000|2021-06-08 03:49:50|82695|82645|82695.9|82645.9|82697.6|82647.6|82695|82645|22
1623124200000|2021-06-08 03:50:00|82695.7|82645.7|82695.5|82645.5|82696.4|82646.4|82695.4|82645.4|18
1623124210000|2021-06-08 03:50:10|82695.3|82645.3|82693.8|82643.8|82696.6|82646.6|82693.7|82643.7|15
1623124220000|2021-06-08 03:50:20|82693.6|82643.6|82687.1|82637.1|82693.6|82643.6|82684.6|82634.6|69
1623124230000|2021-06-08 03:50:30|82687.7|82637.7|82688.8|82638.8|82689.9|82639.9|82682.4|82632.4|66
1623124240000|2021-06-08 03:50:40|82688.5|82638.5|82695|82645|82695|82645|82686.6|82636.6|52
1623124250000|2021-06-08 03:50:50|82696.1|82646.1|82693|82643|82696.1|82646.1|82692.7|82642.7|26
1623124260000|2021-06-08 03:51:00|82691.9|82641.9|82686.9|82636.9|82691.9|82641.9|82683.9|82633.9|63
1623124270000|2021-06-08 03:51:10|82686.8|82636.8|82687|82637|82687.3|82637.3|82684.5|82634.5|32
1623124280000|2021-06-08 03:51:20|82684.7|82634.7|82687.2|82637.2|82688.4|82638.4|82683.9|82633.9|25
1623124290000|2021-06-08 03:51:30|82686.3|82636.3|82686.3|82636.3|82688.1|82638.1|82684.6|82634.6|30
1623124300000|2021-06-08 03:51:40|82684.7|82634.7|82686.3|82636.3|82687.2|82637.2|82684.2|82634.2|17
1623124310000|2021-06-08 03:51:50|82686.9|82636.9|82686.1|82636.1|82687|82637|82685.9|82635.9|13
1623124320000|2021-06-08 03:52:00|82686|82636|82686.2|82636.2|82687.2|82637.2|82685.7|82635.7|21
1623124330000|2021-06-08 03:52:10|82686|82636|82686.7|82636.7|82688.2|82638.2|82685.7|82635.7|31
1623124340000|2021-06-08 03:52:20|82686.8|82636.8|82685.4|82635.4|82687.9|82637.9|82683.7|82633.7|36
1623124350000|2021-06-08 03:52:30|82685.3|82635.3|82686.6|82636.6|82687.4|82637.4|82685.1|82635.1|39
1623124360000|2021-06-08 03:52:40|82685.2|82635.2|82685.6|82635.6|82687.4|82637.4|82683.6|82633.6|61
1623124370000|2021-06-08 03:52:50|82685.7|82635.7|82687.7|82637.7|82694.8|82644.8|82683.4|82633.4|54
1623124380000|2021-06-08 03:53:00|82687.1|82637.1|82687.8|82637.8|82690.8|82640.8|82686|82636|68
1623124390000|2021-06-08 03:53:10|82687.7|82637.7|82686.9|82636.9|82688.1|82638.1|82684.1|82634.1|70
1623124400000|2021-06-08 03:53:20|82686.6|82636.6|82685.6|82635.6|82690.2|82640.2|82684.1|82634.1|54
1623124410000|2021-06-08 03:53:30|82685.3|82635.3|82686.6|82636.6|82688.2|82638.2|82684.7|82634.7|52
1623124420000|2021-06-08 03:53:40|82686.8|82636.8|82691.7|82641.7|82693|82643|82685.3|82635.3|48
1623124430000|2021-06-08 03:53:50|82691.6|82641.6|82685.4|82635.4|82691.6|82641.6|82682.3|82632.3|55
1623124440000|2021-06-08 03:54:00|82684.3|82634.3|82687.3|82637.3|82689.7|82639.7|82684.3|82634.3|66
1623124450000|2021-06-08 03:54:10|82688.5|82638.5|82686.1|82636.1|82690.5|82640.5|82684.9|82634.9|56
1623124460000|2021-06-08 03:54:20|82685.5|82635.5|82686.8|82636.8|82688.8|82638.8|82685.5|82635.5|23
1623124470000|2021-06-08 03:54:30|82687.3|82637.3|82692.3|82642.3|82696.7|82646.7|82687|82637|27
1623124480000|2021-06-08 03:54:40|82692.5|82642.5|82694.3|82644.3|82695.2|82645.2|82685.2|82635.2|60
1623124490000|2021-06-08 03:54:50|82694.2|82644.2|82690.1|82640.1|82694.3|82644.3|82689.1|82639.1|43
1623124500000|2021-06-08 03:55:00|82689|82639|82694.2|82644.2|82695|82645|82688.6|82638.6|61
1623124510000|2021-06-08 03:55:10|82693.8|82643.8|82690.4|82640.4|82693.8|82643.8|82688.7|82638.7|32
1623124520000|2021-06-08 03:55:20|82690.1|82640.1|82693.6|82643.6|82696.3|82646.3|82689.5|82639.5|57
1623124530000|2021-06-08 03:55:30|82693.2|82643.2|82690.4|82640.4|82695|82645|82690.4|82640.4|30
1623124540000|2021-06-08 03:55:40|82690.6|82640.6|82697.2|82647.2|82698.7|82648.7|82690.6|82640.6|44
1623124550000|2021-06-08 03:55:50|82697.7|82647.7|82695.8|82645.8|82697.7|82647.7|82692.4|82642.4|71
1623124560000|2021-06-08 03:56:00|82695.3|82645.3|82694.9|82644.9|82696.1|82646.1|82692.6|82642.6|60
1623124570000|2021-06-08 03:56:10|82694.5|82644.5|82692.5|82642.5|82695.1|82645.1|82690.4|82640.4|31
1623124580000|2021-06-08 03:56:20|82692.3|82642.3|82689.3|82639.3|82692.3|82642.3|82686.3|82636.3|58
1623124590000|2021-06-08 03:56:30|82689.6|82639.6|82688.4|82638.4|82692|82642|82685|82635|51
1623124600000|2021-06-08 03:56:40|82688|82638|82689.9|82639.9|82690.2|82640.2|82687.5|82637.5|14
1623124610000|2021-06-08 03:56:50|82689.7|82639.7|82693.6|82643.6|82694.6|82644.6|82688.1|82638.1|50
1623124620000|2021-06-08 03:57:00|82691.9|82641.9|82688.9|82638.9|82695.2|82645.2|82688.9|82638.9|41
1623124630000|2021-06-08 03:57:10|82688.7|82638.7|82693.5|82643.5|82693.7|82643.7|82686.3|82636.3|50
1623124640000|2021-06-08 03:57:20|82693.6|82643.6|82687.2|82637.2|82694.6|82644.6|82687.2|82637.2|66
1623124650000|2021-06-08 03:57:30|82687.9|82637.9|82690.5|82640.5|82691.8|82641.8|82685.3|82635.3|41
1623124660000|2021-06-08 03:57:40|82690.3|82640.3|82691.9|82641.9|82694|82644|82688.5|82638.5|48
1623124670000|2021-06-08 03:57:50|82692.3|82642.3|82690.6|82640.6|82696.4|82646.4|82689.8|82639.8|48
1623124680000|2021-06-08 03:58:00|82691|82641|82693.3|82643.3|82695.6|82645.6|82690.6|82640.6|54
1623124690000|2021-06-08 03:58:10|82692.7|82642.7|82693.3|82643.3|82694.4|82644.4|82690.9|82640.9|48
1623124700000|2021-06-08 03:58:20|82693.4|82643.4|82693.6|82643.6|82697.1|82647.1|82692.9|82642.9|41
1623124710000|2021-06-08 03:58:30|82693.3|82643.3|82694.9|82644.9|82697.3|82647.3|82693.3|82643.3|30
1623124720000|2021-06-08 03:58:40|82694.6|82644.6|82695.7|82645.7|82697.4|82647.4|82694.2|82644.2|26
1623124730000|2021-06-08 03:58:50|82695.5|82645.5|82694.6|82644.6|82696.2|82646.2|82694.2|82644.2|22
1623124740000|2021-06-08 03:59:00|82695.8|82645.8|82693.3|82643.3|82695.8|82645.8|82693|82643|27
1623124750000|2021-06-08 03:59:10|82693.2|82643.2|82693.4|82643.4|82694.5|82644.5|82693.2|82643.2|23
1623124760000|2021-06-08 03:59:20|82693.7|82643.7|82693.2|82643.2|82697|82647|82692.7|82642.7|43
1623124770000|2021-06-08 03:59:30|82693|82643|82694.2|82644.2|82694.7|82644.7|82692.4|82642.4|42
1623124780000|2021-06-08 03:59:40|82693.6|82643.6|82693.6|82643.6|82694.5|82644.5|82692.9|82642.9|25
1623124790000|2021-06-08 03:59:50|82694|82644|82694.6|82644.6|82698.8|82648.8|82692.7|82642.7|58
1623124800000|2021-06-08 04:00:00|82694.7|82644.7|82693.3|82643.3|82696.3|82646.3|82690.3|82640.3|65
1623124810000|2021-06-08 04:00:10|82693.7|82643.7|82694|82644|82698.9|82648.9|82692.8|82642.8|48
1623124820000|2021-06-08 04:00:20|82693.6|82643.6|82691.9|82641.9|82694.8|82644.8|82691.2|82641.2|42
1623124830000|2021-06-08 04:00:30|82691.6|82641.6|82694.2|82644.2|82695.7|82645.7|82691.3|82641.3|54
1623124840000|2021-06-08 04:00:40|82694|82644|82694|82644|82698.6|82648.6|82690.6|82640.6|58
1623124850000|2021-06-08 04:00:50|82692.1|82642.1|82692.7|82642.7|82695.7|82645.7|82689.6|82639.6|77
1623124860000|2021-06-08 04:01:00|82692.6|82642.6|82691.5|82641.5|82694.8|82644.8|82691.4|82641.4|58
1623124870000|2021-06-08 04:01:10|82690.9|82640.9|82691.6|82641.6|82694.2|82644.2|82690.5|82640.5|22
1623124880000|2021-06-08 04:01:20|82692.3|82642.3|82690.5|82640.5|82693.4|82643.4|82690.2|82640.2|23
1623124890000|2021-06-08 04:01:30|82690.6|82640.6|82692.9|82642.9|82696|82646|82689.3|82639.3|36
1623124900000|2021-06-08 04:01:40|82693.1|82643.1|82689.4|82639.4|82695.1|82645.1|82689.4|82639.4|41
1623124910000|2021-06-08 04:01:50|82689.6|82639.6|82690.1|82640.1|82691.2|82641.2|82689.3|82639.3|25
1623124920000|2021-06-08 04:02:00|82689.9|82639.9|82690.8|82640.8|82693.7|82643.7|82689.4|82639.4|64
1623124930000|2021-06-08 04:02:10|82690.2|82640.2|82691.7|82641.7|82694.5|82644.5|82690.1|82640.1|46
1623124940000|2021-06-08 04:02:20|82690.7|82640.7|82688.9|82638.9|82692.5|82642.5|82688.4|82638.4|30
1623124950000|2021-06-08 04:02:30|82688.8|82638.8|82689.3|82639.3|82689.5|82639.5|82688.3|82638.3|24
1623124960000|2021-06-08 04:02:40|82689|82639|82693|82643|82693.9|82643.9|82689|82639|27
1623124970000|2021-06-08 04:02:50|82693.1|82643.1|82694.1|82644.1|82695.4|82645.4|82692.2|82642.2|31
1623124980000|2021-06-08 04:03:00|82693.6|82643.6|82694.2|82644.2|82695.1|82645.1|82693.4|82643.4|34
1623124990000|2021-06-08 04:03:10|82694|82644|82694.6|82644.6|82695.2|82645.2|82693.2|82643.2|28
1623125000000|2021-06-08 04:03:20|82692.9|82642.9|82692.5|82642.5|82693.7|82643.7|82689|82639|24
1623125010000|2021-06-08 04:03:30|82694|82644|82689.4|82639.4|82694|82644|82687|82637|70
1623125020000|2021-06-08 04:03:40|82688.8|82638.8|82689.4|82639.4|82692.5|82642.5|82687.2|82637.2|69
1623125030000|2021-06-08 04:03:50|82690.2|82640.2|82685.5|82635.5|82691.2|82641.2|82685.5|82635.5|51
1623125040000|2021-06-08 04:04:00|82686.7|82636.7|82687.3|82637.3|82693.9|82643.9|82684|82634|48
1623125050000|2021-06-08 04:04:10|82687.5|82637.5|82691.3|82641.3|82691.7|82641.7|82687.2|82637.2|52
1623125060000|2021-06-08 04:04:20|82691.4|82641.4|82691.9|82641.9|82694.8|82644.8|82691|82641|40
1623125070000|2021-06-08 04:04:30|82691.6|82641.6|82692.6|82642.6|82694.3|82644.3|82689.3|82639.3|39
1623125080000|2021-06-08 04:04:40|82692.7|82642.7|82693.9|82643.9|82694.4|82644.4|82691.9|82641.9|24
1623125090000|2021-06-08 04:04:50|82693.8|82643.8|82692.2|82642.2|82694|82644|82692.2|82642.2|26
1623125100000|2021-06-08 04:05:00|82692.3|82642.3|82691.6|82641.6|82696.4|82646.4|82691.6|82641.6|38
1623125110000|2021-06-08 04:05:10|82691.7|82641.7|82691.1|82641.1|82692.4|82642.4|82690|82640|27
1623125120000|2021-06-08 04:05:20|82690.6|82640.6|82690.8|82640.8|82691.4|82641.4|82689.9|82639.9|26
1623125130000|2021-06-08 04:05:30|82690.7|82640.7|82690.9|82640.9|82692|82642|82688.8|82638.8|41
1623125140000|2021-06-08 04:05:40|82691.5|82641.5|82692.2|82642.2|82692.4|82642.4|82690.8|82640.8|12
1623125150000|2021-06-08 04:05:50|82693.3|82643.3|82689.9|82639.9|82693.3|82643.3|82686.8|82636.8|40
1623125160000|2021-06-08 04:06:00|82689.4|82639.4|82689.5|82639.5|82691.4|82641.4|82689|82639|23
1623125170000|2021-06-08 04:06:10|82689.3|82639.3|82688.5|82638.5|82690.2|82640.2|82688.1|82638.1|26
1623125180000|2021-06-08 04:06:20|82688.4|82638.4|82691.4|82641.4|82691.5|82641.5|82687.5|82637.5|41
1623125190000|2021-06-08 04:06:30|82692.3|82642.3|82690.4|82640.4|82692.3|82642.3|82689.3|82639.3|49
1623125200000|2021-06-08 04:06:40|82690.1|82640.1|82691.4|82641.4|82693.2|82643.2|82689.6|82639.6|30
1623125210000|2021-06-08 04:06:50|82691.1|82641.1|82691.8|82641.8|82693.2|82643.2|82691.1|82641.1|23
1623125220000|2021-06-08 04:07:00|82691.6|82641.6|82690|82640|82691.6|82641.6|82690|82640|21
1623125230000|2021-06-08 04:07:10|82690.8|82640.8|82689|82639|82690.8|82640.8|82688.9|82638.9|13
1623125240000|2021-06-08 04:07:20|82689.2|82639.2|82689.3|82639.3|82692.1|82642.1|82688.1|82638.1|32
1623125250000|2021-06-08 04:07:30|82689.7|82639.7|82690.3|82640.3|82691.2|82641.2|82689.2|82639.2|11
1623125260000|2021-06-08 04:07:40|82688.6|82638.6|82690.1|82640.1|82692.5|82642.5|82688.6|82638.6|45
1623125270000|2021-06-08 04:07:50|82690|82640|82689.3|82639.3|82690.6|82640.6|82689.3|82639.3|29
1623125280000|2021-06-08 04:08:00|82689.1|82639.1|82690.3|82640.3|82691|82641|82688.8|82638.8|21
1623125290000|2021-06-08 04:08:10|82690.2|82640.2|82688.8|82638.8|82690.3|82640.3|82688.6|82638.6|18
1623125300000|2021-06-08 04:08:20|82689.7|82639.7|82690.4|82640.4|82691|82641|82688.8|82638.8|24
1623125310000|2021-06-08 04:08:30|82690.3|82640.3|82689.2|82639.2|82690.6|82640.6|82688.9|82638.9|9
1623125320000|2021-06-08 04:08:40|82687.1|82637.1|82689.4|82639.4|82690.7|82640.7|82687.1|82637.1|22
1623125330000|2021-06-08 04:08:50|82688.5|82638.5|82686.8|82636.8|82689.7|82639.7|82686.3|82636.3|16
1623125340000|2021-06-08 04:09:00|82688.5|82638.5|82689|82639|82689.3|82639.3|82688|82638|32
1623125350000|2021-06-08 04:09:10|82689.1|82639.1|82689.7|82639.7|82691.3|82641.3|82687.8|82637.8|40
1623125360000|2021-06-08 04:09:20|82689.5|82639.5|82690.8|82640.8|82692.4|82642.4|82689.5|82639.5|32
1623125370000|2021-06-08 04:09:30|82690.2|82640.2|82689.5|82639.5|82690.6|82640.6|82688.5|82638.5|13
1623125380000|2021-06-08 04:09:40|82689|82639|82688.1|82638.1|82689.2|82639.2|82688.1|82638.1|19
1623125390000|2021-06-08 04:09:50|82688.2|82638.2|82689.4|82639.4|82693.1|82643.1|82688|82638|45
1623125400000|2021-06-08 04:10:00|82689.2|82639.2|82693|82643|82695|82645|82689|82639|71
1623125410000|2021-06-08 04:10:10|82692.9|82642.9|82698.7|82648.7|82698.7|82648.7|82691.7|82641.7|69
1623125420000|2021-06-08 04:10:20|82699.1|82649.1|82699.7|82649.7|82701.6|82651.6|82698.3|82648.3|34
1623125430000|2021-06-08 04:10:30|82699.3|82649.3|82700.2|82650.2|82700.7|82650.7|82698.2|82648.2|22
1623125440000|2021-06-08 04:10:40|82700.4|82650.4|82700.6|82650.6|82701.5|82651.5|82700.4|82650.4|14
1623125450000|2021-06-08 04:10:50|82700.5|82650.5|82699.5|82649.5|82701|82651|82699.4|82649.4|26
1623125460000|2021-06-08 04:11:00|82700.7|82650.7|82699.7|82649.7|82700.9|82650.9|82699.7|82649.7|13
1623125470000|2021-06-08 04:11:10|82700.2|82650.2|82699.4|82649.4|82700.3|82650.3|82698.8|82648.8|26
1623125480000|2021-06-08 04:11:20|82699.5|82649.5|82699.9|82649.9|82700.3|82650.3|82698.6|82648.6|18
1623125490000|2021-06-08 04:11:30|82700|82650|82699.5|82649.5|82700|82650|82699.2|82649.2|22
1623125500000|2021-06-08 04:11:40|82699.7|82649.7|82701.1|82651.1|82703.5|82653.5|82699.6|82649.6|21
1623125510000|2021-06-08 04:11:50|82700.9|82650.9|82708.3|82658.3|82709.6|82659.6|82699.6|82649.6|46
1623125520000|2021-06-08 04:12:00|82708.1|82658.1|82711.3|82661.3|82711.3|82661.3|82705.4|82655.4|48
1623125530000|2021-06-08 04:12:10|82709.6|82659.6|82710.8|82660.8|82711.9|82661.9|82709.6|82659.6|32
1623125540000|2021-06-08 04:12:20|82710.7|82660.7|82707.3|82657.3|82710.8|82660.8|82706.9|82656.9|40
1623125550000|2021-06-08 04:12:30|82707.1|82657.1|82707.8|82657.8|82712|82662|82707.1|82657.1|38
1623125560000|2021-06-08 04:12:40|82708.3|82658.3|82708.5|82658.5|82710.1|82660.1|82708.2|82658.2|29
1623125570000|2021-06-08 04:12:50|82708.2|82658.2|82709.6|82659.6|82710.6|82660.6|82708.2|82658.2|38
1623125580000|2021-06-08 04:13:00|82709.5|82659.5|82710.8|82660.8|82712|82662|82709.2|82659.2|27
1623125590000|2021-06-08 04:13:10|82711.8|82661.8|82711.9|82661.9|82712.9|82662.9|82709.8|82659.8|30
1623125600000|2021-06-08 04:13:20|82712.4|82662.4|82711.3|82661.3|82712.6|82662.6|82711.3|82661.3|22
1623125610000|2021-06-08 04:13:30|82711.5|82661.5|82711.2|82661.2|82712.9|82662.9|82710.7|82660.7|24
1623125620000|2021-06-08 04:13:40|82711.3|82661.3|82711.7|82661.7|82713.5|82663.5|82710.2|82660.2|36
1623125630000|2021-06-08 04:13:50|82711.6|82661.6|82712.9|82662.9|82715.4|82665.4|82711.5|82661.5|26
1623125640000|2021-06-08 04:14:00|82712.7|82662.7|82711.5|82661.5|82713.4|82663.4|82711.5|82661.5|20
1623125650000|2021-06-08 04:14:10|82711.7|82661.7|82710.5|82660.5|82714.3|82664.3|82708.8|82658.8|19
1623125660000|2021-06-08 04:14:20|82710.6|82660.6|82709.7|82659.7|82710.6|82660.6|82709.7|82659.7|19
1623125670000|2021-06-08 04:14:30|82711.6|82661.6|82711.2|82661.2|82711.6|82661.6|82709.8|82659.8|9
1623125680000|2021-06-08 04:14:40|82709|82659|82714.7|82664.7|82714.7|82664.7|82708.1|82658.1|17
1623125690000|2021-06-08 04:14:50|82712.6|82662.6|82708.9|82658.9|82712.9|82662.9|82707.6|82657.6|32
1623125700000|2021-06-08 04:15:00|82709.2|82659.2|82708.9|82658.9|82709.8|82659.8|82708.7|82658.7|12
1623125710000|2021-06-08 04:15:10|82709.1|82659.1|82709.5|82659.5|82715.2|82665.2|82709.1|82659.1|7
1623125720000|2021-06-08 04:15:20|82710.4|82660.4|82708.7|82658.7|82710.4|82660.4|82708.2|82658.2|17
1623125730000|2021-06-08 04:15:30|82708.9|82658.9|82707|82657|82710.1|82660.1|82707|82657|14
1623125740000|2021-06-08 04:15:40|82707.2|82657.2|82709.4|82659.4|82710.4|82660.4|82706.8|82656.8|23
1623125750000|2021-06-08 04:15:50|82713.3|82663.3|82709|82659|82713.4|82663.4|82707.4|82657.4|14
1623125760000|2021-06-08 04:16:00|82708.7|82658.7|82708.7|82658.7|82713.1|82663.1|82708.2|82658.2|20
1623125770000|2021-06-08 04:16:10|82708.9|82658.9|82708|82658|82709.5|82659.5|82707.5|82657.5|12
1623125780000|2021-06-08 04:16:20|82713.8|82663.8|82713.3|82663.3|82714.8|82664.8|82707.7|82657.7|21
1623125790000|2021-06-08 04:16:30|82714.6|82664.6|82712.4|82662.4|82715.4|82665.4|82710.9|82660.9|20
1623125800000|2021-06-08 04:16:40|82712.5|82662.5|82713.7|82663.7|82714.4|82664.4|82712.2|82662.2|23
1623125810000|2021-06-08 04:16:50|82714.3|82664.3|82713.4|82663.4|82714.6|82664.6|82709.4|82659.4|13
1623125820000|2021-06-08 04:17:00|82712.9|82662.9|82709.8|82659.8|82714|82664|82709.7|82659.7|18
1623125830000|2021-06-08 04:17:10|82709.7|82659.7|82711.7|82661.7|82713|82663|82709|82659|29
1623125840000|2021-06-08 04:17:20|82711.6|82661.6|82711.3|82661.3|82714.3|82664.3|82711.3|82661.3|24
1623125850000|2021-06-08 04:17:30|82713|82663|82710.8|82660.8|82713|82663|82710.3|82660.3|34
1623125860000|2021-06-08 04:17:40|82710.6|82660.6|82712.5|82662.5|82712.5|82662.5|82709.9|82659.9|19
1623125870000|2021-06-08 04:17:50|82712.4|82662.4|82711.3|82661.3|82713.9|82663.9|82710.7|82660.7|19
1623125880000|2021-06-08 04:18:00|82712.4|82662.4|82707|82657|82713.4|82663.4|82706.6|82656.6|34
1623125890000|2021-06-08 04:18:10|82707.7|82657.7|82705.3|82655.3|82707.7|82657.7|82704.8|82654.8|24
1623125900000|2021-06-08 04:18:20|82705.9|82655.9|82707.9|82657.9|82708.1|82658.1|82705.1|82655.1|23
1623125910000|2021-06-08 04:18:30|82707.8|82657.8|82704.5|82654.5|82707.8|82657.8|82703.1|82653.1|33
1623125920000|2021-06-08 04:18:40|82704.8|82654.8|82704.2|82654.2|82707.5|82657.5|82704.2|82654.2|15
1623125930000|2021-06-08 04:18:50|82705.7|82655.7|82705.8|82655.8|82708.9|82658.9|82704.8|82654.8|49
1623125940000|2021-06-08 04:19:00|82705.9|82655.9|82708.9|82658.9|82710.7|82660.7|82705.9|82655.9|55
1623125950000|2021-06-08 04:19:10|82708.7|82658.7|82709.7|82659.7|82710.4|82660.4|82705.4|82655.4|69
1623125960000|2021-06-08 04:19:20|82709.8|82659.8|82706.6|82656.6|82710.7|82660.7|82704.1|82654.1|45
1623125970000|2021-06-08 04:19:30|82706.7|82656.7|82707.5|82657.5|82709|82659|82703.7|82653.7|50
1623125980000|2021-06-08 04:19:40|82707.7|82657.7|82706.1|82656.1|82709.1|82659.1|82704.1|82654.1|35
1623125990000|2021-06-08 04:19:50|82706|82656|82706.2|82656.2|82710.4|82660.4|82705.3|82655.3|46
1623126000000|2021-06-08 04:20:00|82705.6|82655.6|82705.9|82655.9|82709|82659|82704.7|82654.7|29
1623126010000|2021-06-08 04:20:10|82706.2|82656.2|82704.4|82654.4|82706.2|82656.2|82704.4|82654.4|18
1623126020000|2021-06-08 04:20:20|82704.7|82654.7|82707.5|82657.5|82707.7|82657.7|82703.3|82653.3|24
1623126030000|2021-06-08 04:20:30|82707.2|82657.2|82704.9|82654.9|82707.6|82657.6|82704|82654|6
1623126040000|2021-06-08 04:20:40|82704.8|82654.8|82698.7|82648.7|82708.8|82658.8|82698.7|82648.7|27
1623126050000|2021-06-08 04:20:50|82698.8|82648.8|82698.2|82648.2|82699.9|82649.9|82696.2|82646.2|18
1623126060000|2021-06-08 04:21:00|82698.7|82648.7|82699.1|82649.1|82702.2|82652.2|82698.2|82648.2|23
1623126070000|2021-06-08 04:21:10|82699|82649|82699.4|82649.4|82699.4|82649.4|82698|82648|25
1623126080000|2021-06-08 04:21:20|82699.6|82649.6|82700.4|82650.4|82702.8|82652.8|82698.8|82648.8|35
1623126090000|2021-06-08 04:21:30|82699.5|82649.5|82699.3|82649.3|82700.4|82650.4|82698.2|82648.2|20
1623126100000|2021-06-08 04:21:40|82699.2|82649.2|82698.9|82648.9|82700.8|82650.8|82698.8|82648.8|36
1623126110000|2021-06-08 04:21:50|82698.7|82648.7|82697.2|82647.2|82702.9|82652.9|82696.7|82646.7|47
1623126120000|2021-06-08 04:22:00|82696.4|82646.4|82696.4|82646.4|82700.9|82650.9|82695.2|82645.2|19
1623126130000|2021-06-08 04:22:10|82700.1|82650.1|82696.7|82646.7|82700.2|82650.2|82695.3|82645.3|28
1623126140000|2021-06-08 04:22:20|82696.8|82646.8|82695.7|82645.7|82701.4|82651.4|82695.7|82645.7|38
1623126150000|2021-06-08 04:22:30|82696.1|82646.1|82699.5|82649.5|82700.8|82650.8|82695.3|82645.3|32
1623126160000|2021-06-08 04:22:40|82698.9|82648.9|82696.6|82646.6|82699.9|82649.9|82695.8|82645.8|23
1623126170000|2021-06-08 04:22:50|82697.8|82647.8|82696.2|82646.2|82701.3|82651.3|82696.2|82646.2|36
1623126180000|2021-06-08 04:23:00|82697.1|82647.1|82696.9|82646.9|82697.2|82647.2|82695.4|82645.4|17
1623126190000|2021-06-08 04:23:10|82696.2|82646.2|82699.9|82649.9|82703.9|82653.9|82696.2|82646.2|44
1623126200000|2021-06-08 04:23:20|82700.4|82650.4|82699.6|82649.6|82700.4|82650.4|82698.9|82648.9|16
1623126210000|2021-06-08 04:23:30|82702.4|82652.4|82694.9|82644.9|82702.4|82652.4|82694.4|82644.4|38
1623126220000|2021-06-08 04:23:40|82695.2|82645.2|82694.9|82644.9|82695.7|82645.7|82694.7|82644.7|9
1623126230000|2021-06-08 04:23:50|82695|82645|82697.2|82647.2|82697.6|82647.6|82694.7|82644.7|24
1623126240000|2021-06-08 04:24:00|82696.9|82646.9|82695.3|82645.3|82696.9|82646.9|82695.3|82645.3|16
1623126250000|2021-06-08 04:24:10|82695.8|82645.8|82696.4|82646.4|82696.4|82646.4|82694.9|82644.9|24
1623126260000|2021-06-08 04:24:20|82696|82646|82695.1|82645.1|82696.8|82646.8|82695.1|82645.1|15
1623126270000|2021-06-08 04:24:30|82695.9|82645.9|82694.9|82644.9|82695.9|82645.9|82694.8|82644.8|13
1623126280000|2021-06-08 04:24:40|82694.5|82644.5|82693.9|82643.9|82694.9|82644.9|82693.4|82643.4|20
1623126290000|2021-06-08 04:24:50|82694.6|82644.6|82694.2|82644.2|82694.6|82644.6|82693.4|82643.4|15
1623126300000|2021-06-08 04:25:00|82694.1|82644.1|82695.8|82645.8|82696|82646|82693.9|82643.9|9
1623126310000|2021-06-08 04:25:10|82694.8|82644.8|82694.3|82644.3|82695.8|82645.8|82694.3|82644.3|7
1623126320000|2021-06-08 04:25:20|82694.4|82644.4|82694.8|82644.8|82695.6|82645.6|82694.4|82644.4|17
1623126330000|2021-06-08 04:25:30|82694.7|82644.7|82692.7|82642.7|82694.8|82644.8|82692.7|82642.7|22
1623126340000|2021-06-08 04:25:40|82693.1|82643.1|82691.8|82641.8|82694.3|82644.3|82690.5|82640.5|27
1623126350000|2021-06-08 04:25:50|82691.7|82641.7|82690|82640|82692.2|82642.2|82689.9|82639.9|29
1623126360000|2021-06-08 04:26:00|82690.2|82640.2|82690.9|82640.9|82692.2|82642.2|82690|82640|35
1623126370000|2021-06-08 04:26:10|82691.1|82641.1|82691.1|82641.1|82691.4|82641.4|82690.8|82640.8|16
1623126380000|2021-06-08 04:26:20|82691|82641|82691.1|82641.1|82691.4|82641.4|82690.5|82640.5|22
1623126390000|2021-06-08 04:26:30|82691|82641|82690.7|82640.7|82691.2|82641.2|82690.4|82640.4|17
1623126400000|2021-06-08 04:26:40|82690.6|82640.6|82690.5|82640.5|82690.7|82640.7|82690.1|82640.1|18
1623126410000|2021-06-08 04:26:50|82690.2|82640.2|82689.4|82639.4|82690.6|82640.6|82689.4|82639.4|17
1623126420000|2021-06-08 04:27:00|82689.2|82639.2|82690.1|82640.1|82690.2|82640.2|82688.9|82638.9|22
1623126430000|2021-06-08 04:27:10|82689.9|82639.9|82688.8|82638.8|82689.9|82639.9|82688.7|82638.7|32
1623126440000|2021-06-08 04:27:20|82688.6|82638.6|82686.7|82636.7|82688.6|82638.6|82686.4|82636.4|34
1623126450000|2021-06-08 04:27:30|82686.6|82636.6|82686.5|82636.5|82687|82637|82686.3|82636.3|29
1623126460000|2021-06-08 04:27:40|82686.3|82636.3|82686.3|82636.3|82686.6|82636.6|82686.2|82636.2|20
1623126470000|2021-06-08 04:27:50|82686.9|82636.9|82686.3|82636.3|82686.9|82636.9|82685.9|82635.9|24
1623126480000|2021-06-08 04:28:00|82686.5|82636.5|82686.3|82636.3|82687.1|82637.1|82685.9|82635.9|18
1623126490000|2021-06-08 04:28:10|82686.1|82636.1|82686.1|82636.1|82686.9|82636.9|82685.8|82635.8|20
1623126500000|2021-06-08 04:28:20|82686.2|82636.2|82686.3|82636.3|82686.5|82636.5|82685.7|82635.7|13
1623126510000|2021-06-08 04:28:30|82686.1|82636.1|82686.1|82636.1|82686.6|82636.6|82685.9|82635.9|21
1623126520000|2021-06-08 04:28:40|82686.2|82636.2|82684.3|82634.3|82686.8|82636.8|82683.8|82633.8|27
1623126530000|2021-06-08 04:28:50|82683.7|82633.7|82684.3|82634.3|82685.1|82635.1|82683.7|82633.7|16
1623126540000|2021-06-08 04:29:00|82683.6|82633.6|82682.1|82632.1|82683.6|82633.6|82682.1|82632.1|23
1623126550000|2021-06-08 04:29:10|82681.8|82631.8|82680.9|82630.9|82682.8|82632.8|82680.6|82630.6|19
1623126560000|2021-06-08 04:29:20|82680.7|82630.7|82680.7|82630.7|82681|82631|82680.3|82630.3|18
1623126570000|2021-06-08 04:29:30|82680.6|82630.6|82680.5|82630.5|82681.4|82631.4|82679.8|82629.8|22
1623126580000|2021-06-08 04:29:40|82680.1|82630.1|82680.7|82630.7|82681.1|82631.1|82680.1|82630.1|10
1623126590000|2021-06-08 04:29:50|82680.5|82630.5|82681.9|82631.9|82681.9|82631.9|82680.4|82630.4|19
1623126600000|2021-06-08 04:30:00|82681.8|82631.8|82683|82633|82684|82634|82681.8|82631.8|25
1623126610000|2021-06-08 04:30:10|82682.9|82632.9|82681.2|82631.2|82684.1|82634.1|82681|82631|27
1623126620000|2021-06-08 04:30:20|82682.1|82632.1|82684|82634|82684.6|82634.6|82681|82631|42
1623126630000|2021-06-08 04:30:30|82684.1|82634.1|82683|82633|82684.1|82634.1|82681.4|82631.4|62
1623126640000|2021-06-08 04:30:40|82682.4|82632.4|82685.4|82635.4|82687.1|82637.1|82680.4|82630.4|42
1623126650000|2021-06-08 04:30:50|82685|82635|82686|82636|82686.3|82636.3|82685|82635|22
1623126660000|2021-06-08 04:31:00|82685.9|82635.9|82673.8|82623.8|82686.2|82636.2|82673.8|82623.8|23
1623126670000|2021-06-08 04:31:10|82672.6|82622.6|82675.8|82625.8|82676.2|82626.2|82671.9|82621.9|37
1623126680000|2021-06-08 04:31:20|82674.1|82624.1|82679|82629|82682.6|82632.6|82673.4|82623.4|32
1623126690000|2021-06-08 04:31:30|82678.7|82628.7|82671.9|82621.9|82680.4|82630.4|82671.9|82621.9|60
1623126700000|2021-06-08 04:31:40|82671.8|82621.8|82669.5|82619.5|82679.6|82629.6|82669.5|82619.5|41
1623126710000|2021-06-08 04:31:50|82669.1|82619.1|82669|82619|82671.2|82621.2|82668.8|82618.8|34
1623126720000|2021-06-08 04:32:00|82669.4|82619.4|82668.8|82618.8|82670.2|82620.2|82668.4|82618.4|22
1623126730000|2021-06-08 04:32:10|82668.6|82618.6|82668.7|82618.7|82669.1|82619.1|82668.1|82618.1|28
1623126740000|2021-06-08 04:32:20|82668.6|82618.6|82669.5|82619.5|82669.6|82619.6|82668|82618|21
1623126750000|2021-06-08 04:32:30|82668.2|82618.2|82671.2|82621.2|82676.4|82626.4|82668.2|82618.2|67
1623126760000|2021-06-08 04:32:40|82670.4|82620.4|82671|82621|82673.3|82623.3|82668.7|82618.7|17
1623126770000|2021-06-08 04:32:50|82672.4|82622.4|82689.6|82639.6|82696.3|82646.3|82672.4|82622.4|35
1623126780000|2021-06-08 04:33:00|82682.6|82632.6|82672.8|82622.8|82684.5|82634.5|82668.4|82618.4|52
1623126790000|2021-06-08 04:33:10|82672|82622|82672.4|82622.4|82678|82628|82669.7|82619.7|31
1623126800000|2021-06-08 04:33:20|82672.5|82622.5|82671.3|82621.3|82673.3|82623.3|82669.3|82619.3|25
1623126810000|2021-06-08 04:33:30|82671.9|82621.9|82673.9|82623.9|82676.6|82626.6|82667|82617|44
1623126820000|2021-06-08 04:33:40|82673.8|82623.8|82666.8|82616.8|82673.8|82623.8|82665.7|82615.7|39
1623126830000|2021-06-08 04:33:50|82667.7|82617.7|82668.3|82618.3|82674.7|82624.7|82667.6|82617.6|32
1623126840000|2021-06-08 04:34:00|82668.2|82618.2|82669.8|82619.8|82669.8|82619.8|82663.1|82613.1|34
1623126850000|2021-06-08 04:34:10|82670|82620|82668.3|82618.3|82670.5|82620.5|82668.2|82618.2|30
1623126860000|2021-06-08 04:34:20|82668.2|82618.2|82669.4|82619.4|82670.2|82620.2|82668.2|82618.2|13
1623126870000|2021-06-08 04:34:30|82670|82620|82669.1|82619.1|82670|82620|82668.6|82618.6|8
1623126880000|2021-06-08 04:34:40|82669.4|82619.4|82668.8|82618.8|82672.5|82622.5|82667.9|82617.9|33
1623126890000|2021-06-08 04:34:50|82669.1|82619.1|82669.3|82619.3|82669.8|82619.8|82668.3|82618.3|12
1623126900000|2021-06-08 04:35:00|82669.1|82619.1|82671.1|82621.1|82671.2|82621.2|82668.1|82618.1|13
1623126910000|2021-06-08 04:35:10|82670.6|82620.6|82668.1|82618.1|82680.2|82630.2|82668.1|82618.1|45
1623126920000|2021-06-08 04:35:20|82669.5|82619.5|82670.5|82620.5|82670.5|82620.5|82668.2|82618.2|24
1623126930000|2021-06-08 04:35:30|82670.7|82620.7|82671.7|82621.7|82678.4|82628.4|82669.5|82619.5|40
1623126940000|2021-06-08 04:35:40|82670|82620|82676.7|82626.7|82680.1|82630.1|82669.1|82619.1|42
1623126950000|2021-06-08 04:35:50|82676.8|82626.8|82672.2|82622.2|82681.1|82631.1|82671.2|82621.2|48
1623126960000|2021-06-08 04:36:00|82673.1|82623.1|82672.3|82622.3|82675.1|82625.1|82672|82622|30
1623126970000|2021-06-08 04:36:10|82672.2|82622.2|82671.5|82621.5|82672.7|82622.7|82671.3|82621.3|17
1623126980000|2021-06-08 04:36:20|82671.3|82621.3|82670.5|82620.5|82671.6|82621.6|82670.5|82620.5|8
1623126990000|2021-06-08 04:36:30|82672.9|82622.9|82671.1|82621.1|82673.3|82623.3|82671.1|82621.1|9
1623127000000|2021-06-08 04:36:40|82671.6|82621.6|82671.7|82621.7|82672|82622|82670.8|82620.8|13
1623127010000|2021-06-08 04:36:50|82671.3|82621.3|82669.8|82619.8|82671.3|82621.3|82669.6|82619.6|15
1623127020000|2021-06-08 04:37:00|82669.9|82619.9|82675.1|82625.1|82678.3|82628.3|82669.5|82619.5|27
1623127030000|2021-06-08 04:37:10|82673.4|82623.4|82670.6|82620.6|82674|82624|82669.7|82619.7|26
1623127040000|2021-06-08 04:37:20|82669.8|82619.8|82671|82621|82673.1|82623.1|82669.8|82619.8|11
1623127050000|2021-06-08 04:37:30|82671.1|82621.1|82671.7|82621.7|82672.2|82622.2|82670.8|82620.8|8
1623127060000|2021-06-08 04:37:40|82671.5|82621.5|82668.9|82618.9|82680.8|82630.8|82668.8|82618.8|28
1623127070000|2021-06-08 04:37:50|82670|82620|82668.8|82618.8|82670.3|82620.3|82667.2|82617.2|14
1623127080000|2021-06-08 04:38:00|82669.2|82619.2|82669.7|82619.7|82670.2|82620.2|82668.5|82618.5|19
1623127090000|2021-06-08 04:38:10|82669.8|82619.8|82672.4|82622.4|82680|82630|82669.8|82619.8|18
1623127100000|2021-06-08 04:38:20|82670.3|82620.3|82672.1|82622.1|82674.6|82624.6|82669.4|82619.4|22
1623127110000|2021-06-08 04:38:30|82671.8|82621.8|82671.8|82621.8|82679.7|82629.7|82671.8|82621.8|30
1623127120000|2021-06-08 04:38:40|82676.2|82626.2|82669.9|82619.9|82677.2|82627.2|82669.7|82619.7|29
1623127130000|2021-06-08 04:38:50|82669.6|82619.6|82670.8|82620.8|82671.6|82621.6|82669.6|82619.6|19
1623127140000|2021-06-08 04:39:00|82670.1|82620.1|82669.5|82619.5|82670.8|82620.8|82669|82619|16
1623127150000|2021-06-08 04:39:10|82669.8|82619.8|82670|82620|82670.2|82620.2|82669.5|82619.5|11
1623127160000|2021-06-08 04:39:20|82669.8|82619.8|82671|82621|82672|82622|82669.7|82619.7|21
1623127170000|2021-06-08 04:39:30|82670.9|82620.9|82675.5|82625.5|82675.5|82625.5|82669.8|82619.8|20
1623127180000|2021-06-08 04:39:40|82674|82624|82672.7|82622.7|82675.5|82625.5|82671.3|82621.3|19
1623127190000|2021-06-08 04:39:50|82672.8|82622.8|82677.4|82627.4|82678.1|82628.1|82672.1|82622.1|24
1623127200000|2021-06-08 04:40:00|82676.3|82626.3|82678.2|82628.2|82679.1|82629.1|82676.2|82626.2|23
1623127210000|2021-06-08 04:40:10|82678.4|82628.4|82678.2|82628.2|82678.9|82628.9|82678.2|82628.2|6
1623127220000|2021-06-08 04:40:20|82678.1|82628.1|82676.6|82626.6|82680|82630|82676.6|82626.6|22
1623127230000|2021-06-08 04:40:30|82676.4|82626.4|82677.5|82627.5|82677.5|82627.5|82674|82624|10
1623127240000|2021-06-08 04:40:40|82677.4|82627.4|82681.7|82631.7|82681.9|82631.9|82674.2|82624.2|12
1623127250000|2021-06-08 04:40:50|82679.2|82629.2|82679.6|82629.6|82680.8|82630.8|82676.4|82626.4|35
1623127260000|2021-06-08 04:41:00|82679.4|82629.4|82678.7|82628.7|82680.4|82630.4|82678.5|82628.5|26
1623127270000|2021-06-08 04:41:10|82678.2|82628.2|82677.6|82627.6|82679.2|82629.2|82677.6|82627.6|18
1623127280000|2021-06-08 04:41:20|82677.5|82627.5|82676.1|82626.1|82679|82629|82675.1|82625.1|26
1623127290000|2021-06-08 04:41:30|82676.2|82626.2|82675.2|82625.2|82677|82627|82675.2|82625.2|5
1623127300000|2021-06-08 04:41:40|82675.6|82625.6|82675.7|82625.7|82677|82627|82675.5|82625.5|7
1623127310000|2021-06-08 04:41:50|82675.6|82625.6|82674.4|82624.4|82676.7|82626.7|82674.4|82624.4|15
1623127320000|2021-06-08 04:42:00|82674.3|82624.3|82674.4|82624.4|82678.3|82628.3|82674.1|82624.1|16
1623127330000|2021-06-08 04:42:10|82676.1|82626.1|82678.2|82628.2|82680.4|82630.4|82675.7|82625.7|27
1623127340000|2021-06-08 04:42:20|82678.9|82628.9|82676.9|82626.9|82679.8|82629.8|82676.5|82626.5|27
1623127350000|2021-06-08 04:42:30|82676.7|82626.7|82675.9|82625.9|82676.9|82626.9|82675.8|82625.8|11
1623127360000|2021-06-08 04:42:40|82675.5|82625.5|82677.1|82627.1|82677.2|82627.2|82674.9|82624.9|13
1623127370000|2021-06-08 04:42:50|82677.2|82627.2|82675.2|82625.2|82677.4|82627.4|82672.7|82622.7|15
1623127380000|2021-06-08 04:43:00|82675|82625|82675.2|82625.2|82675.4|82625.4|82674.1|82624.1|17
1623127390000|2021-06-08 04:43:10|82674.9|82624.9|82675.2|82625.2|82675.5|82625.5|82674.3|82624.3|13
1623127400000|2021-06-08 04:43:20|82675|82625|82675.6|82625.6|82678.2|82628.2|82674.7|82624.7|21
1623127410000|2021-06-08 04:43:30|82675.7|82625.7|82673.2|82623.2|82678.3|82628.3|82672.9|82622.9|27
1623127420000|2021-06-08 04:43:40|82673.8|82623.8|82675|82625|82675.4|82625.4|82673.2|82623.2|25
1623127430000|2021-06-08 04:43:50|82674.5|82624.5|82671.5|82621.5|82674.6|82624.6|82671.5|82621.5|22
1623127440000|2021-06-08 04:44:00|82671.2|82621.2|82671.2|82621.2|82671.8|82621.8|82669.8|82619.8|21
1623127450000|2021-06-08 04:44:10|82671.4|82621.4|82669.4|82619.4|82674.4|82624.4|82669.4|82619.4|28
1623127460000|2021-06-08 04:44:20|82670.3|82620.3|82669.4|82619.4|82670.7|82620.7|82667.5|82617.5|22
1623127470000|2021-06-08 04:44:30|82669.3|82619.3|82668|82618|82669.6|82619.6|82667.8|82617.8|22
1623127480000|2021-06-08 04:44:40|82668.1|82618.1|82667|82617|82669.6|82619.6|82667|82617|28
1623127490000|2021-06-08 04:44:50|82666.6|82616.6|82666.6|82616.6|82667.8|82617.8|82666|82616|23
1623127500000|2021-06-08 04:45:00|82666.9|82616.9|82674|82624|82675|82625|82666.9|82616.9|30
1623127510000|2021-06-08 04:45:10|82673.6|82623.6|82673.2|82623.2|82673.9|82623.9|82672.9|82622.9|15
1623127520000|2021-06-08 04:45:20|82672.8|82622.8|82674.6|82624.6|82675.4|82625.4|82672.8|82622.8|16
1623127530000|2021-06-08 04:45:30|82674.7|82624.7|82673.5|82623.5|82674.7|82624.7|82672.5|82622.5|27
1623127540000|2021-06-08 04:45:40|82671.8|82621.8|82674|82624|82675.4|82625.4|82671.8|82621.8|25
1623127550000|2021-06-08 04:45:50|82674.1|82624.1|82674.2|82624.2|82677.9|82627.9|82673.8|82623.8|29
1623127560000|2021-06-08 04:46:00|82674.4|82624.4|82673.1|82623.1|82674.4|82624.4|82672.8|82622.8|10
1623127570000|2021-06-08 04:46:10|82673.3|82623.3|82673.2|82623.2|82673.9|82623.9|82672.8|82622.8|15
1623127580000|2021-06-08 04:46:20|82673.3|82623.3|82673.6|82623.6|82674.8|82624.8|82672.9|82622.9|16
1623127590000|2021-06-08 04:46:30|82673.4|82623.4|82674.9|82624.9|82674.9|82624.9|82672.9|82622.9|24
1623127600000|2021-06-08 04:46:40|82674.8|82624.8|82674|82624|82674.8|82624.8|82673.2|82623.2|17
1623127610000|2021-06-08 04:46:50|82674.2|82624.2|82673.9|82623.9|82675.4|82625.4|82673.6|82623.6|27
1623127620000|2021-06-08 04:47:00|82673.6|82623.6|82673.9|82623.9|82674.8|82624.8|82673.6|82623.6|11
1623127630000|2021-06-08 04:47:10|82674.2|82624.2|82674.2|82624.2|82678.1|82628.1|82673.9|82623.9|12
1623127640000|2021-06-08 04:47:20|82674.1|82624.1|82674.5|82624.5|82675|82625|82673.6|82623.6|22
1623127650000|2021-06-08 04:47:30|82674.6|82624.6|82675.4|82625.4|82676|82626|82674.6|82624.6|17
1623127660000|2021-06-08 04:47:40|82675.8|82625.8|82675|82625|82675.9|82625.9|82674.2|82624.2|26
1623127670000|2021-06-08 04:47:50|82674.9|82624.9|82675.8|82625.8|82678.9|82628.9|82674.8|82624.8|15
1623127680000|2021-06-08 04:48:00|82675.4|82625.4|82674.8|82624.8|82675.8|82625.8|82673.4|82623.4|25
1623127690000|2021-06-08 04:48:10|82675.1|82625.1|82676.3|82626.3|82676.9|82626.9|82674.6|82624.6|22
1623127700000|2021-06-08 04:48:20|82676.2|82626.2|82676.3|82626.3|82676.7|82626.7|82675|82625|20
1623127710000|2021-06-08 04:48:30|82676.2|82626.2|82676.4|82626.4|82676.4|82626.4|82675.4|82625.4|12
1623127720000|2021-06-08 04:48:40|82676.3|82626.3|82675.2|82625.2|82676.6|82626.6|82675.2|82625.2|13
1623127730000|2021-06-08 04:48:50|82675.1|82625.1|82673.9|82623.9|82676.7|82626.7|82673.7|82623.7|23
1623127740000|2021-06-08 04:49:00|82674.2|82624.2|82675.3|82625.3|82675.5|82625.5|82673.4|82623.4|14
1623127750000|2021-06-08 04:49:10|82675.6|82625.6|82674.4|82624.4|82676.4|82626.4|82673.5|82623.5|16
1623127760000|2021-06-08 04:49:20|82674.5|82624.5|82675.8|82625.8|82676.7|82626.7|82674.5|82624.5|18
1623127770000|2021-06-08 04:49:30|82676.2|82626.2|82675.3|82625.3|82676.6|82626.6|82674.6|82624.6|25
1623127780000|2021-06-08 04:49:40|82675.1|82625.1|82674.8|82624.8|82677.8|82627.8|82674.8|82624.8|28
1623127790000|2021-06-08 04:49:50|82674.7|82624.7|82675.4|82625.4|82675.9|82625.9|82674.7|82624.7|22
1623127800000|2021-06-08 04:50:00|82675.3|82625.3|82674|82624|82675.7|82625.7|82673.9|82623.9|31
1623127810000|2021-06-08 04:50:10|82673.9|82623.9|82674.2|82624.2|82674.9|82624.9|82673.3|82623.3|17
1623127820000|2021-06-08 04:50:20|82674.1|82624.1|82674.5|82624.5|82675.2|82625.2|82674.1|82624.1|12
1623127830000|2021-06-08 04:50:30|82674.4|82624.4|82674.6|82624.6|82674.6|82624.6|82674.2|82624.2|12
1623127840000|2021-06-08 04:50:40|82674.7|82624.7|82674.7|82624.7|82674.8|82624.8|82674.1|82624.1|14
1623127850000|2021-06-08 04:50:50|82674.9|82624.9|82673.1|82623.1|82675.1|82625.1|82672.4|82622.4|25
1623127860000|2021-06-08 04:51:00|82673.5|82623.5|82674|82624|82674.7|82624.7|82667.2|82617.2|33
1623127870000|2021-06-08 04:51:10|82673.8|82623.8|82675.2|82625.2|82675.2|82625.2|82673.6|82623.6|29
1623127880000|2021-06-08 04:51:20|82675.6|82625.6|82672.7|82622.7|82676.1|82626.1|82672.6|82622.6|16
1623127890000|2021-06-08 04:51:30|82673.3|82623.3|82671.8|82621.8|82673.3|82623.3|82671.1|82621.1|12
1623127900000|2021-06-08 04:51:40|82671.9|82621.9|82671.5|82621.5|82672|82622|82669.4|82619.4|18
1623127910000|2021-06-08 04:51:50|82671.3|82621.3|82672.2|82622.2|82672.6|82622.6|82671.1|82621.1|21
1623127920000|2021-06-08 04:52:00|82672.1|82622.1|82671.1|82621.1|82672.1|82622.1|82668.6|82618.6|20
1623127930000|2021-06-08 04:52:10|82670.9|82620.9|82668.4|82618.4|82672.4|82622.4|82667.9|82617.9|25
1623127940000|2021-06-08 04:52:20|82667.9|82617.9|82668.2|82618.2|82669.7|82619.7|82667.6|82617.6|29
1623127950000|2021-06-08 04:52:30|82668|82618|82669.6|82619.6|82669.8|82619.8|82668|82618|17
1623127960000|2021-06-08 04:52:40|82669.5|82619.5|82670.5|82620.5|82672|82622|82669.1|82619.1|17
1623127970000|2021-06-08 04:52:50|82670.3|82620.3|82670.4|82620.4|82672.1|82622.1|82669.6|82619.6|22
1623127980000|2021-06-08 04:53:00|82669.7|82619.7|82670.7|82620.7|82671.6|82621.6|82669.7|82619.7|18
1623127990000|2021-06-08 04:53:10|82671.1|82621.1|82667.6|82617.6|82672.5|82622.5|82667.6|82617.6|24
1623128000000|2021-06-08 04:53:20|82667.4|82617.4|82668.6|82618.6|82669.4|82619.4|82667.4|82617.4|11
1623128010000|2021-06-08 04:53:30|82666.1|82616.1|82665.9|82615.9|82668.4|82618.4|82665.1|82615.1|6
1623128020000|2021-06-08 04:53:40|82667.4|82617.4|82668|82618|82669.3|82619.3|82667.4|82617.4|19
1623128030000|2021-06-08 04:53:50|82667.7|82617.7|82669.7|82619.7|82670.1|82620.1|82667.7|82617.7|19
1623128040000|2021-06-08 04:54:00|82669.6|82619.6|82668|82618|82669.6|82619.6|82667.9|82617.9|17
1623128050000|2021-06-08 04:54:10|82667.8|82617.8|82666.9|82616.9|82668.7|82618.7|82666.4|82616.4|17
1623128060000|2021-06-08 04:54:20|82668.2|82618.2|82667.3|82617.3|82669.4|82619.4|82666.5|82616.5|28
1623128070000|2021-06-08 04:54:30|82667.2|82617.2|82667.1|82617.1|82668.4|82618.4|82666.2|82616.2|37
1623128080000|2021-06-08 04:54:40|82666.9|82616.9|82659.2|82609.2|82669.4|82619.4|82655.8|82605.8|34
1623128090000|2021-06-08 04:54:50|82659.3|82609.3|82667.4|82617.4|82667.9|82617.9|82657.8|82607.8|27
1623128100000|2021-06-08 04:55:00|82667.6|82617.6|82669.2|82619.2|82669.5|82619.5|82665.7|82615.7|38
1623128110000|2021-06-08 04:55:10|82669.8|82619.8|82669.9|82619.9|82670.4|82620.4|82669.6|82619.6|24
1623128120000|2021-06-08 04:55:20|82670|82620|82670.1|82620.1|82670.5|82620.5|82669.5|82619.5|10
1623128130000|2021-06-08 04:55:30|82670.4|82620.4|82670.1|82620.1|82671.2|82621.2|82669.8|82619.8|23
1623128140000|2021-06-08 04:55:40|82671.1|82621.1|82670.3|82620.3|82671.5|82621.5|82670.1|82620.1|23
1623128150000|2021-06-08 04:55:50|82670.7|82620.7|82670.7|82620.7|82671.1|82621.1|82669.7|82619.7|20
1623128160000|2021-06-08 04:56:00|82670.8|82620.8|82669.6|82619.6|82671.1|82621.1|82669.5|82619.5|13
1623128170000|2021-06-08 04:56:10|82668.6|82618.6|82667.9|82617.9|82669|82619|82667.8|82617.8|14
1623128180000|2021-06-08 04:56:20|82667.7|82617.7|82668.5|82618.5|82668.5|82618.5|82667.3|82617.3|16
1623128190000|2021-06-08 04:56:30|82669.4|82619.4|82668.4|82618.4|82669.7|82619.7|82668.4|82618.4|13
1623128200000|2021-06-08 04:56:40|82667.8|82617.8|82668.9|82618.9|82669.4|82619.4|82667.8|82617.8|11
1623128210000|2021-06-08 04:56:50|82668.8|82618.8|82668.3|82618.3|82668.8|82618.8|82667.9|82617.9|9
1623128220000|2021-06-08 04:57:00|82669.3|82619.3|82669.1|82619.1|82669.4|82619.4|82669|82619|11
1623128230000|2021-06-08 04:57:10|82669.2|82619.2|82668.5|82618.5|82669.2|82619.2|82668.5|82618.5|5
1623128240000|2021-06-08 04:57:20|82670.3|82620.3|82670|82620|82670.6|82620.6|82669|82619|14
1623128250000|2021-06-08 04:57:30|82670.2|82620.2|82673.9|82623.9|82674.3|82624.3|82669.7|82619.7|20
1623128260000|2021-06-08 04:57:40|82674|82624|82674.1|82624.1|82675.2|82625.2|82674|82624|15
1623128270000|2021-06-08 04:57:50|82674.2|82624.2|82676.1|82626.1|82676.2|82626.2|82673.2|82623.2|21
1623128280000|2021-06-08 04:58:00|82676.5|82626.5|82672.9|82622.9|82677|82627|82672.6|82622.6|27
1623128290000|2021-06-08 04:58:10|82672.3|82622.3|82673.7|82623.7|82674.2|82624.2|82671.9|82621.9|27
1623128300000|2021-06-08 04:58:20|82673.8|82623.8|82673.1|82623.1|82675|82625|82673.1|82623.1|13
1623128310000|2021-06-08 04:58:30|82673.8|82623.8|82674.4|82624.4|82675.3|82625.3|82672.7|82622.7|16
1623128320000|2021-06-08 04:58:40|82674|82624|82674.4|82624.4|82676.6|82626.6|82672.8|82622.8|19
1623128330000|2021-06-08 04:58:50|82674.7|82624.7|82677.4|82627.4|82677.7|82627.7|82674.3|82624.3|15
1623128340000|2021-06-08 04:59:00|82677.8|82627.8|82676.1|82626.1|82677.8|82627.8|82672.2|82622.2|28
1623128350000|2021-06-08 04:59:10|82676.2|82626.2|82677.9|82627.9|82678.1|82628.1|82675.8|82625.8|23
1623128360000|2021-06-08 04:59:20|82678.2|82628.2|82679|82629|82680.8|82630.8|82678.2|82628.2|22
1623128370000|2021-06-08 04:59:30|82678.8|82628.8|82678.4|82628.4|82678.8|82628.8|82677.7|82627.7|26
1623128380000|2021-06-08 04:59:40|82678.9|82628.9|82679.4|82629.4|82681.3|82631.3|82677.8|82627.8|22
1623128390000|2021-06-08 04:59:50|82679.7|82629.7|82682.4|82632.4|82683.5|82633.5|82679.5|82629.5|21
1623128400000|2021-06-08 05:00:00|82682.3|82632.3|82678.8|82628.8|82684|82634|82676.7|82626.7|57
1623128410000|2021-06-08 05:00:10|82678.4|82628.4|82681.1|82631.1|82682.8|82632.8|82678|82628|73
1623128420000|2021-06-08 05:00:20|82681.5|82631.5|82681.8|82631.8|82683.4|82633.4|82677|82627|73
1623128430000|2021-06-08 05:00:30|82681.4|82631.4|82681.7|82631.7|82684.5|82634.5|82680.3|82630.3|63
1623128440000|2021-06-08 05:00:40|82683.9|82633.9|82679.3|82629.3|82684.6|82634.6|82677.7|82627.7|57
1623128450000|2021-06-08 05:00:50|82679.9|82629.9|82680.3|82630.3|82681.5|82631.5|82677.3|82627.3|67
1623128460000|2021-06-08 05:01:00|82680.1|82630.1|82680.7|82630.7|82681.8|82631.8|82679|82629|67
1623128470000|2021-06-08 05:01:10|82678.4|82628.4|82679|82629|82682.5|82632.5|82678.1|82628.1|76
1623128480000|2021-06-08 05:01:20|82678.8|82628.8|82679.2|82629.2|82681.3|82631.3|82676|82626|73
1623128490000|2021-06-08 05:01:30|82676.7|82626.7|82677.9|82627.9|82678.9|82628.9|82675.4|82625.4|72
1623128500000|2021-06-08 05:01:40|82677.5|82627.5|82677|82627|82678.8|82628.8|82675.6|82625.6|71
1623128510000|2021-06-08 05:01:50|82676.5|82626.5|82676|82626|82678.4|82628.4|82672.2|82622.2|74
1623128520000|2021-06-08 05:02:00|82675.6|82625.6|82671.5|82621.5|82677.8|82627.8|82671|82621|62
1623128530000|2021-06-08 05:02:10|82671.2|82621.2|82671|82621|82676.2|82626.2|82669|82619|76
1623128540000|2021-06-08 05:02:20|82671.3|82621.3|82668.9|82618.9|82674.7|82624.7|82668.8|82618.8|76
1623128550000|2021-06-08 05:02:30|82670|82620|82667.1|82617.1|82672.7|82622.7|82667.1|82617.1|76
1623128560000|2021-06-08 05:02:40|82668.8|82618.8|82669.9|82619.9|82672.1|82622.1|82666.9|82616.9|77
1623128570000|2021-06-08 05:02:50|82669.2|82619.2|82668.1|82618.1|82671.9|82621.9|82667.4|82617.4|76
1623128580000|2021-06-08 05:03:00|82668.4|82618.4|82673|82623|82675.9|82625.9|82667.6|82617.6|80
1623128590000|2021-06-08 05:03:10|82672.6|82622.6|82672|82622|82676.8|82626.8|82670.1|82620.1|77
1623128600000|2021-06-08 05:03:20|82671.6|82621.6|82670.9|82620.9|82673.4|82623.4|82668.8|82618.8|73
1623128610000|2021-06-08 05:03:30|82670.8|82620.8|82673.9|82623.9|82675|82625|82668.1|82618.1|75
1623128620000|2021-06-08 05:03:40|82674|82624|82670.9|82620.9|82674|82624|82669.1|82619.1|77
1623128630000|2021-06-08 05:03:50|82672.9|82622.9|82672.4|82622.4|82676.2|82626.2|82669.1|82619.1|75
1623128640000|2021-06-08 05:04:00|82672.5|82622.5|82668.5|82618.5|82676.5|82626.5|82668.4|82618.4|77
1623128650000|2021-06-08 05:04:10|82667.6|82617.6|82671.5|82621.5|82677.3|82627.3|82667|82617|74
1623128660000|2021-06-08 05:04:20|82670.1|82620.1|82674.9|82624.9|82675|82625|82670.1|82620.1|31
1623128670000|2021-06-08 05:04:30|82673.7|82623.7|82671.3|82621.3|82676.2|82626.2|82669.5|82619.5|70
1623128680000|2021-06-08 05:04:40|82672.1|82622.1|82670|82620|82675.4|82625.4|82669.6|82619.6|76
1623128690000|2021-06-08 05:04:50|82669.9|82619.9|82669.1|82619.1|82673.6|82623.6|82667.7|82617.7|75
1623128700000|2021-06-08 05:05:00|82668.9|82618.9|82670.2|82620.2|82675.8|82625.8|82666.7|82616.7|73
1623128710000|2021-06-08 05:05:10|82669.7|82619.7|82670|82620|82674|82624|82667.8|82617.8|75
1623128720000|2021-06-08 05:05:20|82670.9|82620.9|82672|82622|82672.2|82622.2|82668.6|82618.6|76
1623128730000|2021-06-08 05:05:30|82672.6|82622.6|82674|82624|82675.2|82625.2|82672.4|82622.4|17
1623128740000|2021-06-08 05:05:40|82673.2|82623.2|82673.5|82623.5|82674.2|82624.2|82668.2|82618.2|74
1623128750000|2021-06-08 05:05:50|82673.1|82623.1|82675.8|82625.8|82678.4|82628.4|82670|82620|69
1623128760000|2021-06-08 05:06:00|82675.9|82625.9|82675|82625|82678.9|82628.9|82673.5|82623.5|68
1623128770000|2021-06-08 05:06:10|82675.4|82625.4|82674.5|82624.5|82676.5|82626.5|82672.3|82622.3|67
1623128780000|2021-06-08 05:06:20|82674.3|82624.3|82669.9|82619.9|82677.3|82627.3|82669.9|82619.9|71
1623128790000|2021-06-08 05:06:30|82671.2|82621.2|82675.7|82625.7|82678.1|82628.1|82670|82620|75
1623128800000|2021-06-08 05:06:40|82675.8|82625.8|82673.8|82623.8|82679.3|82629.3|82672.8|82622.8|43
1623128810000|2021-06-08 05:06:50|82674|82624|82673.2|82623.2|82678.7|82628.7|82672.1|82622.1|69
1623128820000|2021-06-08 05:07:00|82673.9|82623.9|82677.9|82627.9|82680.6|82630.6|82673.7|82623.7|71
1623128830000|2021-06-08 05:07:10|82677.1|82627.1|82675.7|82625.7|82679.9|82629.9|82672.5|82622.5|69
1623128840000|2021-06-08 05:07:20|82676.6|82626.6|82675.6|82625.6|82679.7|82629.7|82673.1|82623.1|79
1623128850000|2021-06-08 05:07:30|82677.9|82627.9|82677.4|82627.4|82681.1|82631.1|82675.8|82625.8|73
1623128860000|2021-06-08 05:07:40|82675.5|82625.5|82678.1|82628.1|82681.7|82631.7|82675.4|82625.4|69
1623128870000|2021-06-08 05:07:50|82678|82628|82678.5|82628.5|82680|82630|82674.6|82624.6|50
1623128880000|2021-06-08 05:08:00|82678.4|82628.4|82677.1|82627.1|82679.6|82629.6|82674.3|82624.3|71
1623128890000|2021-06-08 05:08:10|82678.1|82628.1|82676.3|82626.3|82679.7|82629.7|82674.2|82624.2|72
1623128900000|2021-06-08 05:08:20|82676.8|82626.8|82673.5|82623.5|82679.1|82629.1|82671.6|82621.6|78
1623128910000|2021-06-08 05:08:30|82675|82625|82677.5|82627.5|82679.5|82629.5|82671.4|82621.4|72
1623128920000|2021-06-08 05:08:40|82677.1|82627.1|82676.4|82626.4|82680.5|82630.5|82673.7|82623.7|66
1623128930000|2021-06-08 05:08:50|82676.2|82626.2|82676|82626|82679.2|82629.2|82674.6|82624.6|57
1623128940000|2021-06-08 05:09:00|82675.5|82625.5|82674|82624|82676.2|82626.2|82669.2|82619.2|70
1623128950000|2021-06-08 05:09:10|82673.5|82623.5|82675.6|82625.6|82676|82626|82671.7|82621.7|67
1623128960000|2021-06-08 05:09:20|82676.1|82626.1|82671.5|82621.5|82677.5|82627.5|82671|82621|71
1623128970000|2021-06-08 05:09:30|82674.1|82624.1|82673.3|82623.3|82677.6|82627.6|82671.5|82621.5|78
1623128980000|2021-06-08 05:09:40|82673.9|82623.9|82670|82620|82676.6|82626.6|82669.1|82619.1|68
1623128990000|2021-06-08 05:09:50|82670.6|82620.6|82668.9|82618.9|82676|82626|82668.6|82618.6|76
1623129000000|2021-06-08 05:10:00|82670.4|82620.4|82669.5|82619.5|82670.8|82620.8|82663.5|82613.5|71
1623129010000|2021-06-08 05:10:10|82667.2|82617.2|82661.8|82611.8|82670.8|82620.8|82660.9|82610.9|54
1623129020000|2021-06-08 05:10:20|82662.9|82612.9|82662.6|82612.6|82666.6|82616.6|82661.4|82611.4|69
1623129030000|2021-06-08 05:10:30|82664.6|82614.6|82662.2|82612.2|82665.7|82615.7|82661.5|82611.5|73
1623129040000|2021-06-08 05:10:40|82661.9|82611.9|82664.4|82614.4|82664.9|82614.9|82660|82610|77
1623129050000|2021-06-08 05:10:50|82663.7|82613.7|82660.9|82610.9|82665.2|82615.2|82659.7|82609.7|77
1623129060000|2021-06-08 05:11:00|82662.9|82612.9|82666.1|82616.1|82671.7|82621.7|82659.9|82609.9|76
1623129070000|2021-06-08 05:11:10|82667.7|82617.7|82665.5|82615.5|82669|82619|82662.9|82612.9|68
1623129080000|2021-06-08 05:11:20|82665.6|82615.6|82664.1|82614.1|82667.6|82617.6|82661.5|82611.5|55
1623129090000|2021-06-08 05:11:30|82664.7|82614.7|82667.6|82617.6|82669|82619|82662.4|82612.4|63
1623129100000|2021-06-08 05:11:40|82666.2|82616.2|82665.2|82615.2|82667.5|82617.5|82663.6|82613.6|28
1623129110000|2021-06-08 05:11:50|82665|82615|82667.3|82617.3|82669|82619|82662|82612|56
1623129120000|2021-06-08 05:12:00|82666.1|82616.1|82666.4|82616.4|82669.1|82619.1|82660.5|82610.5|76
1623129130000|2021-06-08 05:12:10|82667.5|82617.5|82664.2|82614.2|82669.1|82619.1|82662.6|82612.6|68
1623129140000|2021-06-08 05:12:20|82665|82615|82666|82616|82669.1|82619.1|82663.3|82613.3|76
1623129150000|2021-06-08 05:12:30|82662.7|82612.7|82659.9|82609.9|82666.2|82616.2|82658.8|82608.8|67
1623129160000|2021-06-08 05:12:40|82660.6|82610.6|82662.3|82612.3|82666.7|82616.7|82659.7|82609.7|64
1623129170000|2021-06-08 05:12:50|82662.6|82612.6|82661.4|82611.4|82665.8|82615.8|82658.8|82608.8|77
1623129180000|2021-06-08 05:13:00|82664|82614|82665.2|82615.2|82665.6|82615.6|82658.4|82608.4|74
1623129190000|2021-06-08 05:13:10|82664.1|82614.1|82661.3|82611.3|82667.6|82617.6|82658|82608|73
1623129200000|2021-06-08 05:13:20|82660.5|82610.5|82663.4|82613.4|82667.3|82617.3|82659.8|82609.8|75
1623129210000|2021-06-08 05:13:30|82661.2|82611.2|82666.4|82616.4|82666.4|82616.4|82658.1|82608.1|73
1623129220000|2021-06-08 05:13:40|82663.5|82613.5|82665.9|82615.9|82667.8|82617.8|82659.9|82609.9|48
1623129230000|2021-06-08 05:13:50|82664.8|82614.8|82666.5|82616.5|82668|82618|82661|82611|67
1623129240000|2021-06-08 05:14:00|82667.1|82617.1|82665.1|82615.1|82670.1|82620.1|82663.1|82613.1|69
1623129250000|2021-06-08 05:14:10|82664.1|82614.1|82667.9|82617.9|82672.8|82622.8|82664.1|82614.1|70
1623129260000|2021-06-08 05:14:20|82667.3|82617.3|82668.1|82618.1|82670.4|82620.4|82665.7|82615.7|70
1623129270000|2021-06-08 05:14:30|82668.8|82618.8|82663.3|82613.3|82670|82620|82662|82612|74
1623129280000|2021-06-08 05:14:40|82665.5|82615.5|82663.3|82613.3|82668.1|82618.1|82662.2|82612.2|72
1623129290000|2021-06-08 05:14:50|82663.2|82613.2|82656.3|82606.3|82667|82617|82654.7|82604.7|70
1623129300000|2021-06-08 05:15:00|82655.7|82605.7|82656.6|82606.6|82659.5|82609.5|82654.6|82604.6|77
1623129310000|2021-06-08 05:15:10|82656.3|82606.3|82656|82606|82658.6|82608.6|82653.6|82603.6|77
1623129320000|2021-06-08 05:15:20|82655.3|82605.3|82657.1|82607.1|82659.4|82609.4|82655.3|82605.3|76
1623129330000|2021-06-08 05:15:30|82658.7|82608.7|82655.4|82605.4|82658.9|82608.9|82654.7|82604.7|76
1623129340000|2021-06-08 05:15:40|82655.1|82605.1|82653.1|82603.1|82655.6|82605.6|82651.1|82601.1|37
1623129350000|2021-06-08 05:15:50|82653|82603|82652.1|82602.1|82654.3|82604.3|82651|82601|37
1623129360000|2021-06-08 05:16:00|82652.5|82602.5|82655|82605|82666.6|82616.6|82651.4|82601.4|59
1623129370000|2021-06-08 05:16:10|82654.9|82604.9|82654.4|82604.4|82656.2|82606.2|82651.3|82601.3|45
1623129380000|2021-06-08 05:16:20|82654.2|82604.2|82657.4|82607.4|82659.3|82609.3|82651.4|82601.4|73
1623129390000|2021-06-08 05:16:30|82657.5|82607.5|82652.8|82602.8|82657.9|82607.9|82652.1|82602.1|49
1623129400000|2021-06-08 05:16:40|82653|82603|82655.7|82605.7|82657.3|82607.3|82652.5|82602.5|21
1623129410000|2021-06-08 05:16:50|82654.5|82604.5|82658.1|82608.1|82659.6|82609.6|82654.5|82604.5|65
1623129420000|2021-06-08 05:17:00|82657|82607|82654.1|82604.1|82659.3|82609.3|82653.5|82603.5|75
1623129430000|2021-06-08 05:17:10|82653.5|82603.5|82654.2|82604.2|82657.2|82607.2|82652.6|82602.6|34
1623129440000|2021-06-08 05:17:20|82654.3|82604.3|82654.5|82604.5|82656.2|82606.2|82652|82602|48
1623129450000|2021-06-08 05:17:30|82656.2|82606.2|82653.1|82603.1|82657|82607|82652.3|82602.3|72
1623129460000|2021-06-08 05:17:40|82653|82603|82653.8|82603.8|82655.3|82605.3|82651|82601|61
1623129470000|2021-06-08 05:17:50|82653.3|82603.3|82652.2|82602.2|82654.9|82604.9|82650.7|82600.7|76
1623129480000|2021-06-08 05:18:00|82653.3|82603.3|82652.3|82602.3|82656.6|82606.6|82651.4|82601.4|75
1623129490000|2021-06-08 05:18:10|82653|82603|82652.6|82602.6|82657.1|82607.1|82651.3|82601.3|79
1623129500000|2021-06-08 05:18:20|82653.3|82603.3|82652.4|82602.4|82655.3|82605.3|82651.4|82601.4|70
1623129510000|2021-06-08 05:18:30|82652.8|82602.8|82649.2|82599.2|82653.8|82603.8|82648.7|82598.7|55
1623129520000|2021-06-08 05:18:40|82650|82600|82648.2|82598.2|82650.8|82600.8|82646|82596|28
1623129530000|2021-06-08 05:18:50|82647.5|82597.5|82650.1|82600.1|82651.2|82601.2|82647.5|82597.5|60
1623129540000|2021-06-08 05:19:00|82648.9|82598.9|82648.2|82598.2|82650.6|82600.6|82647.5|82597.5|52
1623129550000|2021-06-08 05:19:10|82648.6|82598.6|82649.1|82599.1|82651.6|82601.6|82647.2|82597.2|67
1623129560000|2021-06-08 05:19:20|82649.8|82599.8|82649.6|82599.6|82651.9|82601.9|82647|82597|46
1623129570000|2021-06-08 05:19:30|82649.7|82599.7|82642.7|82592.7|82651.3|82601.3|82641.4|82591.4|63
1623129580000|2021-06-08 05:19:40|82642.8|82592.8|82646.1|82596.1|82646.2|82596.2|82642|82592|31
1623129590000|2021-06-08 05:19:50|82646|82596|82645.6|82595.6|82647.3|82597.3|82645.6|82595.6|24
1623129600000|2021-06-08 05:20:00|82645.8|82595.8|82646|82596|82646.3|82596.3|82644.1|82594.1|37
1623129610000|2021-06-08 05:20:10|82646.3|82596.3|82649.1|82599.1|82649.3|82599.3|82645.4|82595.4|33
1623129620000|2021-06-08 05:20:20|82647.5|82597.5|82648.5|82598.5|82648.7|82598.7|82647.4|82597.4|29
1623129630000|2021-06-08 05:20:30|82648.6|82598.6|82648.6|82598.6|82648.8|82598.8|82648.2|82598.2|19
1623129640000|2021-06-08 05:20:40|82648.2|82598.2|82649.1|82599.1|82649.7|82599.7|82648.1|82598.1|24
1623129650000|2021-06-08 05:20:50|82649|82599|82649.1|82599.1|82649.6|82599.6|82648.1|82598.1|27
1623129660000|2021-06-08 05:21:00|82649|82599|82652.2|82602.2|82652.4|82602.4|82649|82599|35
1623129670000|2021-06-08 05:21:10|82652.4|82602.4|82650.8|82600.8|82652.4|82602.4|82650.3|82600.3|26
1623129680000|2021-06-08 05:21:20|82651|82601|82659|82609|82668.5|82618.5|82650.8|82600.8|45
1623129690000|2021-06-08 05:21:30|82659.5|82609.5|82658.9|82608.9|82659.6|82609.6|82655.4|82605.4|21
1623129700000|2021-06-08 05:21:40|82659.1|82609.1|82658.6|82608.6|82659.1|82609.1|82657.6|82607.6|14
1623129710000|2021-06-08 05:21:50|82658.7|82608.7|82658.7|82608.7|82658.9|82608.9|82658.2|82608.2|9
1623129720000|2021-06-08 05:22:00|82658.6|82608.6|82662.9|82612.9|82663.2|82613.2|82658.6|82608.6|25
1623129730000|2021-06-08 05:22:10|82662.8|82612.8|82662.8|82612.8|82663.2|82613.2|82662.3|82612.3|23
1623129740000|2021-06-08 05:22:20|82662.9|82612.9|82663.4|82613.4|82663.4|82613.4|82662.6|82612.6|11
1623129750000|2021-06-08 05:22:30|82662.7|82612.7|82665.6|82615.6|82665.9|82615.9|82662.7|82612.7|36
1623129760000|2021-06-08 05:22:40|82665.8|82615.8|82664.5|82614.5|82665.8|82615.8|82663.3|82613.3|27
1623129770000|2021-06-08 05:22:50|82664.1|82614.1|82664.5|82614.5|82664.9|82614.9|82663.9|82613.9|28
1623129780000|2021-06-08 05:23:00|82664.3|82614.3|82660.8|82610.8|82664.6|82614.6|82660.8|82610.8|29
1623129790000|2021-06-08 05:23:10|82661.1|82611.1|82662.3|82612.3|82663.3|82613.3|82660.9|82610.9|25
1623129800000|2021-06-08 05:23:20|82661.8|82611.8|82662.9|82612.9|82663.6|82613.6|82661.8|82611.8|18
1623129810000|2021-06-08 05:23:30|82663.1|82613.1|82665.1|82615.1|82665.7|82615.7|82662.9|82612.9|31
1623129820000|2021-06-08 05:23:40|82665.4|82615.4|82666.3|82616.3|82666.5|82616.5|82665.3|82615.3|14
1623129830000|2021-06-08 05:23:50|82666.2|82616.2|82667.1|82617.1|82667.3|82617.3|82665.9|82615.9|6
1623129840000|2021-06-08 05:24:00|82666.6|82616.6|82665.6|82615.6|82666.9|82616.9|82665.6|82615.6|13
1623129850000|2021-06-08 05:24:10|82665.5|82615.5|82657.1|82607.1|82666|82616|82655.3|82605.3|36
1623129860000|2021-06-08 05:24:20|82657.3|82607.3|82657.4|82607.4|82657.8|82607.8|82656.8|82606.8|18
1623129870000|2021-06-08 05:24:30|82657.8|82607.8|82658.7|82608.7|82659.9|82609.9|82657.1|82607.1|39
1623129880000|2021-06-08 05:24:40|82658.8|82608.8|82655.8|82605.8|82659.8|82609.8|82654.7|82604.7|35
1623129890000|2021-06-08 05:24:50|82656|82606|82656.2|82606.2|82657.1|82607.1|82655.6|82605.6|38
1623129900000|2021-06-08 05:25:00|82656.8|82606.8|82656.8|82606.8|82659|82609|82654.9|82604.9|48
1623129910000|2021-06-08 05:25:10|82657.3|82607.3|82661.3|82611.3|82667.9|82617.9|82656.7|82606.7|45
1623129920000|2021-06-08 05:25:20|82660.8|82610.8|82661.1|82611.1|82663.1|82613.1|82660.8|82610.8|35
1623129930000|2021-06-08 05:25:30|82661.4|82611.4|82661|82611|82661.4|82611.4|82659.8|82609.8|32
1623129940000|2021-06-08 05:25:40|82660.9|82610.9|82657.8|82607.8|82661.1|82611.1|82657.4|82607.4|47
1623129950000|2021-06-08 05:25:50|82658.1|82608.1|82658.4|82608.4|82659.8|82609.8|82657.6|82607.6|44
1623129960000|2021-06-08 05:26:00|82657|82607|82661|82611|82662.6|82612.6|82656.9|82606.9|30
1623129970000|2021-06-08 05:26:10|82661.2|82611.2|82660.1|82610.1|82662|82612|82658.8|82608.8|27
1623129980000|2021-06-08 05:26:20|82660|82610|82661|82611|82661.4|82611.4|82658.8|82608.8|28
1623129990000|2021-06-08 05:26:30|82660.3|82610.3|82660.8|82610.8|82662|82612|82660.3|82610.3|23
1623130000000|2021-06-08 05:26:40|82662.1|82612.1|82661.4|82611.4|82662.5|82612.5|82660.6|82610.6|23
1623130010000|2021-06-08 05:26:50|82661.6|82611.6|82662.9|82612.9|82663.7|82613.7|82660.2|82610.2|13
1623130020000|2021-06-08 05:27:00|82661.9|82611.9|82655.5|82605.5|82662.2|82612.2|82655.5|82605.5|29
1623130030000|2021-06-08 05:27:10|82655.6|82605.6|82653.9|82603.9|82657.6|82607.6|82653.9|82603.9|35
1623130040000|2021-06-08 05:27:20|82654.6|82604.6|82655.2|82605.2|82655.6|82605.6|82654|82604|29
1623130050000|2021-06-08 05:27:30|82655|82605|82656|82606|82656.8|82606.8|82654.4|82604.4|25
1623130060000|2021-06-08 05:27:40|82656.1|82606.1|82658.9|82608.9|82658.9|82608.9|82655.7|82605.7|38
1623130070000|2021-06-08 05:27:50|82657.7|82607.7|82656.5|82606.5|82658.5|82608.5|82656.5|82606.5|26
1623130080000|2021-06-08 05:28:00|82657|82607|82656.3|82606.3|82658.4|82608.4|82655.6|82605.6|24
1623130090000|2021-06-08 05:28:10|82656|82606|82654.6|82604.6|82667.7|82617.7|82654.1|82604.1|48
1623130100000|2021-06-08 05:28:20|82654.8|82604.8|82661.5|82611.5|82661.7|82611.7|82654.1|82604.1|59
1623130110000|2021-06-08 05:28:30|82661.4|82611.4|82661.7|82611.7|82662.4|82612.4|82660.8|82610.8|54
1623130120000|2021-06-08 05:28:40|82661.6|82611.6|82665.1|82615.1|82667.4|82617.4|82661.3|82611.3|45
1623130130000|2021-06-08 05:28:50|82665|82615|82665.2|82615.2|82665.6|82615.6|82664.7|82614.7|25
1623130140000|2021-06-08 05:29:00|82664.8|82614.8|82667.7|82617.7|82668.4|82618.4|82664.8|82614.8|36
1623130150000|2021-06-08 05:29:10|82667.6|82617.6|82666.3|82616.3|82667.9|82617.9|82665.7|82615.7|41
1623130160000|2021-06-08 05:29:20|82666.4|82616.4|82665.9|82615.9|82667.5|82617.5|82665|82615|33
1623130170000|2021-06-08 05:29:30|82666|82616|82664.9|82614.9|82668.3|82618.3|82663.2|82613.2|52
1623130180000|2021-06-08 05:29:40|82664.1|82614.1|82663.5|82613.5|82666.1|82616.1|82662.5|82612.5|44
1623130190000|2021-06-08 05:29:50|82662.8|82612.8|82664|82614|82666|82616|82662.5|82612.5|38
1623130200000|2021-06-08 05:30:00|82662.9|82612.9|82666.3|82616.3|82669.8|82619.8|82662.9|82612.9|43
1623130210000|2021-06-08 05:30:10|82666|82616|82668|82618|82668.6|82618.6|82664.7|82614.7|47
1623130220000|2021-06-08 05:30:20|82667.9|82617.9|82666.2|82616.2|82668.4|82618.4|82665.6|82615.6|48
1623130230000|2021-06-08 05:30:30|82665.9|82615.9|82664.6|82614.6|82667.3|82617.3|82664.1|82614.1|59
1623130240000|2021-06-08 05:30:40|82664.9|82614.9|82665.2|82615.2|82666.9|82616.9|82662.6|82612.6|47
1623130250000|2021-06-08 05:30:50|82664.5|82614.5|82665.4|82615.4|82666.1|82616.1|82662.7|82612.7|56
1623130260000|2021-06-08 05:31:00|82664.7|82614.7|82665.9|82615.9|82670.9|82620.9|82664.5|82614.5|40
1623130270000|2021-06-08 05:31:10|82665.6|82615.6|82667|82617|82668.1|82618.1|82665.6|82615.6|51
1623130280000|2021-06-08 05:31:20|82666.9|82616.9|82668.1|82618.1|82668.7|82618.7|82665.5|82615.5|32
1623130290000|2021-06-08 05:31:30|82667.9|82617.9|82672.3|82622.3|82674.4|82624.4|82667.5|82617.5|61
1623130300000|2021-06-08 05:31:40|82674.5|82624.5|82674.4|82624.4|82675.3|82625.3|82672.4|82622.4|50
1623130310000|2021-06-08 05:31:50|82674.1|82624.1|82674|82624|82675.5|82625.5|82671.5|82621.5|55
1623130320000|2021-06-08 05:32:00|82673.6|82623.6|82675.7|82625.7|82676.9|82626.9|82672.4|82622.4|39
1623130330000|2021-06-08 05:32:10|82675.6|82625.6|82675.5|82625.5|82675.9|82625.9|82673|82623|43
1623130340000|2021-06-08 05:32:20|82675.4|82625.4|82675.2|82625.2|82676.2|82626.2|82671.4|82621.4|41
1623130350000|2021-06-08 05:32:30|82674.6|82624.6|82675.5|82625.5|82676.7|82626.7|82673|82623|47
1623130360000|2021-06-08 05:32:40|82675.6|82625.6|82675.5|82625.5|82675.8|82625.8|82671.5|82621.5|44
1623130370000|2021-06-08 05:32:50|82674.6|82624.6|82673.5|82623.5|82676.6|82626.6|82671.2|82621.2|62
1623130380000|2021-06-08 05:33:00|82674.7|82624.7|82676.2|82626.2|82677.1|82627.1|82672.8|82622.8|61
1623130390000|2021-06-08 05:33:10|82677|82627|82674.1|82624.1|82677|82627|82673.7|82623.7|56
1623130400000|2021-06-08 05:33:20|82674|82624|82675|82625|82678.1|82628.1|82674|82624|43
1623130410000|2021-06-08 05:33:30|82675.1|82625.1|82675.9|82625.9|82677.9|82627.9|82674.6|82624.6|54
1623130420000|2021-06-08 05:33:40|82675.6|82625.6|82676|82626|82678.1|82628.1|82674.4|82624.4|61
1623130430000|2021-06-08 05:33:50|82675.9|82625.9|82675.9|82625.9|82678.1|82628.1|82674.2|82624.2|63
1623130440000|2021-06-08 05:34:00|82675.5|82625.5|82678|82628|82679.6|82629.6|82675.5|82625.5|53
1623130450000|2021-06-08 05:34:10|82678.7|82628.7|82675.6|82625.6|82680.4|82630.4|82674.1|82624.1|67
1623130460000|2021-06-08 05:34:20|82675.5|82625.5|82676.6|82626.6|82677.3|82627.3|82673.4|82623.4|56
1623130470000|2021-06-08 05:34:30|82676.2|82626.2|82675.1|82625.1|82677.6|82627.6|82675.1|82625.1|50
1623130480000|2021-06-08 05:34:40|82675|82625|82675.5|82625.5|82677|82627|82674|82624|57
1623130490000|2021-06-08 05:34:50|82675.4|82625.4|82675.6|82625.6|82677.4|82627.4|82674.5|82624.5|35
1623130500000|2021-06-08 05:35:00|82675.5|82625.5|82675.7|82625.7|82676.3|82626.3|82675|82625|38
1623130510000|2021-06-08 05:35:10|82675.6|82625.6|82673.8|82623.8|82676.1|82626.1|82673.8|82623.8|23
1623130520000|2021-06-08 05:35:20|82674.3|82624.3|82675.4|82625.4|82676.7|82626.7|82674.3|82624.3|26
1623130530000|2021-06-08 05:35:30|82676.2|82626.2|82672.6|82622.6|82676.2|82626.2|82671|82621|66
1623130540000|2021-06-08 05:35:40|82672|82622|82670.3|82620.3|82672.2|82622.2|82667.2|82617.2|66
1623130550000|2021-06-08 05:35:50|82671.8|82621.8|82669.8|82619.8|82671.8|82621.8|82666.9|82616.9|38
1623130560000|2021-06-08 05:36:00|82670|82620|82668.9|82618.9|82670.2|82620.2|82667.8|82617.8|46
1623130570000|2021-06-08 05:36:10|82669|82619|82667.3|82617.3|82669.9|82619.9|82665.7|82615.7|46
1623130580000|2021-06-08 05:36:20|82669.4|82619.4|82668.9|82618.9|82671.1|82621.1|82667.1|82617.1|45
1623130590000|2021-06-08 05:36:30|82668.5|82618.5|82656.8|82606.8|82668.5|82618.5|82656.8|82606.8|61
1623130600000|2021-06-08 05:36:40|82654.6|82604.6|82650.4|82600.4|82654.6|82604.6|82649.9|82599.9|45
1623130610000|2021-06-08 05:36:50|82650.6|82600.6|82655.3|82605.3|82655.6|82605.6|82650.6|82600.6|44
1623130620000|2021-06-08 05:37:00|82656.2|82606.2|82655.8|82605.8|82657.3|82607.3|82655.7|82605.7|31
1623130630000|2021-06-08 05:37:10|82656|82606|82657.4|82607.4|82658.6|82608.6|82654.6|82604.6|21
1623130640000|2021-06-08 05:37:20|82657|82607|82655.9|82605.9|82657.6|82607.6|82655.8|82605.8|27
1623130650000|2021-06-08 05:37:30|82656|82606|82651.9|82601.9|82656.2|82606.2|82651.9|82601.9|32
1623130660000|2021-06-08 05:37:40|82652.8|82602.8|82653.5|82603.5|82654.7|82604.7|82652.7|82602.7|33
1623130670000|2021-06-08 05:37:50|82652.7|82602.7|82655.4|82605.4|82655.4|82605.4|82649.8|82599.8|40
1623130680000|2021-06-08 05:38:00|82657|82607|82660|82610|82660|82610|82655.5|82605.5|36
1623130690000|2021-06-08 05:38:10|82659.4|82609.4|82661.3|82611.3|82661.7|82611.7|82658.3|82608.3|55
1623130700000|2021-06-08 05:38:20|82661.2|82611.2|82661.3|82611.3|82661.3|82611.3|82659.5|82609.5|22
1623130710000|2021-06-08 05:38:30|82660.9|82610.9|82658.8|82608.8|82661.1|82611.1|82657.9|82607.9|45
1623130720000|2021-06-08 05:38:40|82658.1|82608.1|82657.9|82607.9|82660.4|82610.4|82657|82607|51
1623130730000|2021-06-08 05:38:50|82659.7|82609.7|82658.7|82608.7|82660|82610|82657.5|82607.5|35
1623130740000|2021-06-08 05:39:00|82658.4|82608.4|82658.7|82608.7|82660.3|82610.3|82657.8|82607.8|32
1623130750000|2021-06-08 05:39:10|82658.8|82608.8|82658.6|82608.6|82659.9|82609.9|82658.1|82608.1|33
1623130760000|2021-06-08 05:39:20|82658.8|82608.8|82662.6|82612.6|82663.6|82613.6|82658.2|82608.2|62
1623130770000|2021-06-08 05:39:30|82662.5|82612.5|82664|82614|82664.1|82614.1|82662.5|82612.5|32
1623130780000|2021-06-08 05:39:40|82664.3|82614.3|82661.9|82611.9|82664.3|82614.3|82661.8|82611.8|34
1623130790000|2021-06-08 05:39:50|82661.6|82611.6|82662|82612|82662|82612|82658.9|82608.9|19
1623130800000|2021-06-08 05:40:00|82661.7|82611.7|82660.9|82610.9|82661.7|82611.7|82659.8|82609.8|29
1623130810000|2021-06-08 05:40:10|82661.1|82611.1|82659.2|82609.2|82661.1|82611.1|82657.6|82607.6|45
1623130820000|2021-06-08 05:40:20|82660.5|82610.5|82659.1|82609.1|82660.5|82610.5|82659.1|82609.1|28
1623130830000|2021-06-08 05:40:30|82659.4|82609.4|82659.6|82609.6|82660.3|82610.3|82658.7|82608.7|39
1623130840000|2021-06-08 05:40:40|82659.2|82609.2|82659.6|82609.6|82661.2|82611.2|82658.4|82608.4|34
1623130850000|2021-06-08 05:40:50|82659.8|82609.8|82658.2|82608.2|82661.3|82611.3|82657.9|82607.9|43
1623130860000|2021-06-08 05:41:00|82658.4|82608.4|82660.5|82610.5|82661.3|82611.3|82658.4|82608.4|43
1623130870000|2021-06-08 05:41:10|82661.4|82611.4|82661.4|82611.4|82661.4|82611.4|82659.1|82609.1|33
1623130880000|2021-06-08 05:41:20|82661.2|82611.2|82661.8|82611.8|82661.8|82611.8|82660.3|82610.3|29
1623130890000|2021-06-08 05:41:30|82661.9|82611.9|82660.6|82610.6|82661.9|82611.9|82659.6|82609.6|39
1623130900000|2021-06-08 05:41:40|82660.7|82610.7|82659.7|82609.7|82660.7|82610.7|82659.4|82609.4|40
1623130910000|2021-06-08 05:41:50|82660|82610|82657.2|82607.2|82660.3|82610.3|82657.2|82607.2|31
1623130920000|2021-06-08 05:42:00|82657.5|82607.5|82659.1|82609.1|82659.5|82609.5|82657.1|82607.1|23
1623130930000|2021-06-08 05:42:10|82659|82609|82658.6|82608.6|82659.3|82609.3|82658|82608|28
1623130940000|2021-06-08 05:42:20|82658.8|82608.8|82659.3|82609.3|82659.7|82609.7|82657.6|82607.6|34
1623130950000|2021-06-08 05:42:30|82659.4|82609.4|82657.1|82607.1|82659.5|82609.5|82656.5|82606.5|21
1623130960000|2021-06-08 05:42:40|82657.3|82607.3|82658.8|82608.8|82660|82610|82656.8|82606.8|34
1623130970000|2021-06-08 05:42:50|82659.6|82609.6|82658|82608|82659.6|82609.6|82656.7|82606.7|34
1623130980000|2021-06-08 05:43:00|82658.1|82608.1|82658.8|82608.8|82660.6|82610.6|82655.9|82605.9|45
1623130990000|2021-06-08 05:43:10|82658.6|82608.6|82658.5|82608.5|82660.1|82610.1|82658.5|82608.5|13
1623131000000|2021-06-08 05:43:20|82658.7|82608.7|82658.6|82608.6|82660.5|82610.5|82656.5|82606.5|26
1623131010000|2021-06-08 05:43:30|82658|82608|82658.3|82608.3|82658.5|82608.5|82658|82608|5
1623131020000|2021-06-08 05:43:40|82657.9|82607.9|82657.9|82607.9|82660.2|82610.2|82657.4|82607.4|35
1623131030000|2021-06-08 05:43:50|82657.8|82607.8|82658.9|82608.9|82659|82609|82657.8|82607.8|17
1623131040000|2021-06-08 05:44:00|82658.7|82608.7|82660.6|82610.6|82661.4|82611.4|82658.4|82608.4|27
1623131050000|2021-06-08 05:44:10|82660|82610|82657.2|82607.2|82660|82610|82656.5|82606.5|32
1623131060000|2021-06-08 05:44:20|82657.4|82607.4|82657.2|82607.2|82658.1|82608.1|82656.6|82606.6|18
1623131070000|2021-06-08 05:44:30|82657.1|82607.1|82656.9|82606.9|82657.7|82607.7|82656.2|82606.2|19
1623131080000|2021-06-08 05:44:40|82657.2|82607.2|82657.7|82607.7|82659.2|82609.2|82657.1|82607.1|35
1623131090000|2021-06-08 05:44:50|82657.6|82607.6|82657.9|82607.9|82657.9|82607.9|82656.4|82606.4|29
1623131100000|2021-06-08 05:45:00|82657.5|82607.5|82659|82609|82659|82609|82657.2|82607.2|17
1623131110000|2021-06-08 05:45:10|82658.3|82608.3|82656.7|82606.7|82658.8|82608.8|82656.7|82606.7|12
1623131120000|2021-06-08 05:45:20|82656.9|82606.9|82656.5|82606.5|82658|82608|82656.3|82606.3|41
1623131130000|2021-06-08 05:45:30|82656.6|82606.6|82657.4|82607.4|82659.2|82609.2|82656.2|82606.2|18
1623131140000|2021-06-08 05:45:40|82657.8|82607.8|82657.4|82607.4|82658.5|82608.5|82656.8|82606.8|38
1623131150000|2021-06-08 05:45:50|82657.1|82607.1|82656.7|82606.7|82657.5|82607.5|82656.7|82606.7|15
1623131160000|2021-06-08 05:46:00|82656.1|82606.1|82657|82607|82657.7|82607.7|82655.9|82605.9|35
1623131170000|2021-06-08 05:46:10|82656.6|82606.6|82655.7|82605.7|82656.9|82606.9|82655.6|82605.6|21
1623131180000|2021-06-08 05:46:20|82656.2|82606.2|82656|82606|82656.9|82606.9|82655.5|82605.5|29
1623131190000|2021-06-08 05:46:30|82656.2|82606.2|82656.9|82606.9|82658.5|82608.5|82655.9|82605.9|29
1623131200000|2021-06-08 05:46:40|82656.7|82606.7|82656.5|82606.5|82658.1|82608.1|82655.9|82605.9|36
1623131210000|2021-06-08 05:46:50|82656.4|82606.4|82656.9|82606.9|82657.8|82607.8|82656.2|82606.2|35
1623131220000|2021-06-08 05:47:00|82656.7|82606.7|82660.7|82610.7|82661.3|82611.3|82655.7|82605.7|43
1623131230000|2021-06-08 05:47:10|82660.5|82610.5|82658.2|82608.2|82661.2|82611.2|82658|82608|28
1623131240000|2021-06-08 05:47:20|82658.3|82608.3|82657.8|82607.8|82658.3|82608.3|82657.4|82607.4|10
1623131250000|2021-06-08 05:47:30|82658.1|82608.1|82659.2|82609.2|82660.2|82610.2|82657.9|82607.9|22
1623131260000|2021-06-08 05:47:40|82659|82609|82657.5|82607.5|82659.3|82609.3|82657.5|82607.5|23
1623131270000|2021-06-08 05:47:50|82658.1|82608.1|82658.7|82608.7|82660.7|82610.7|82657.6|82607.6|26
1623131280000|2021-06-08 05:48:00|82658.9|82608.9|82659.3|82609.3|82661.9|82611.9|82658.2|82608.2|56
1623131290000|2021-06-08 05:48:10|82659.5|82609.5|82659.8|82609.8|82661.3|82611.3|82659.2|82609.2|46
1623131300000|2021-06-08 05:48:20|82660.7|82610.7|82660.3|82610.3|82661.1|82611.1|82659.3|82609.3|36
1623131310000|2021-06-08 05:48:30|82660.4|82610.4|82659|82609|82660.9|82610.9|82659|82609|30
1623131320000|2021-06-08 05:48:40|82658.8|82608.8|82658.9|82608.9|82659.5|82609.5|82656.3|82606.3|28
1623131330000|2021-06-08 05:48:50|82660.2|82610.2|82658|82608|82660.4|82610.4|82657.2|82607.2|21
1623131340000|2021-06-08 05:49:00|82657.3|82607.3|82658.1|82608.1|82659.4|82609.4|82656.8|82606.8|26
1623131350000|2021-06-08 05:49:10|82657.8|82607.8|82657.6|82607.6|82659.3|82609.3|82657.2|82607.2|23
1623131360000|2021-06-08 05:49:20|82658.1|82608.1|82661.4|82611.4|82662.1|82612.1|82657.5|82607.5|44
1623131370000|2021-06-08 05:49:30|82661.5|82611.5|82672|82622|82672.9|82622.9|82661.4|82611.4|34
1623131380000|2021-06-08 05:49:40|82671.8|82621.8|82669.8|82619.8|82672.5|82622.5|82668.5|82618.5|35
1623131390000|2021-06-08 05:49:50|82669.7|82619.7|82671.2|82621.2|82672|82622|82669.6|82619.6|35
1623131400000|2021-06-08 05:50:00|82671.3|82621.3|82669.8|82619.8|82673.5|82623.5|82668.9|82618.9|40
1623131410000|2021-06-08 05:50:10|82669.9|82619.9|82672|82622|82672.3|82622.3|82667.7|82617.7|44
1623131420000|2021-06-08 05:50:20|82671.9|82621.9|82663.2|82613.2|82671.9|82621.9|82662.5|82612.5|47
1623131430000|2021-06-08 05:50:30|82662.3|82612.3|82664.8|82614.8|82664.8|82614.8|82660.2|82610.2|38
1623131440000|2021-06-08 05:50:40|82665|82615|82665.4|82615.4|82665.4|82615.4|82663.9|82613.9|11
1623131450000|2021-06-08 05:50:50|82665.3|82615.3|82665.2|82615.2|82667.1|82617.1|82664.5|82614.5|27
1623131460000|2021-06-08 05:51:00|82665.9|82615.9|82667.3|82617.3|82669.7|82619.7|82663.2|82613.2|34
1623131470000|2021-06-08 05:51:10|82667.4|82617.4|82668.8|82618.8|82669|82619|82666.9|82616.9|31
1623131480000|2021-06-08 05:51:20|82668.6|82618.6|82671.6|82621.6|82672.6|82622.6|82668.5|82618.5|35
1623131490000|2021-06-08 05:51:30|82671.5|82621.5|82671.6|82621.6|82672.6|82622.6|82669.9|82619.9|53
1623131500000|2021-06-08 05:51:40|82672|82622|82672.5|82622.5|82672.8|82622.8|82669.6|82619.6|56
1623131510000|2021-06-08 05:51:50|82672.9|82622.9|82676.4|82626.4|82680.8|82630.8|82671.5|82621.5|45
1623131520000|2021-06-08 05:52:00|82677.9|82627.9|82680.2|82630.2|82681|82631|82674.9|82624.9|23
1623131530000|2021-06-08 05:52:10|82680.3|82630.3|82680.4|82630.4|82681|82631|82679.4|82629.4|33
1623131540000|2021-06-08 05:52:20|82680.5|82630.5|82680.2|82630.2|82681.4|82631.4|82679.9|82629.9|27
1623131550000|2021-06-08 05:52:30|82680.1|82630.1|82681.7|82631.7|82681.7|82631.7|82680.1|82630.1|17
1623131560000|2021-06-08 05:52:40|82681|82631|82681.7|82631.7|82681.7|82631.7|82679.5|82629.5|35
1623131570000|2021-06-08 05:52:50|82681.8|82631.8|82681.5|82631.5|82682.1|82632.1|82678.8|82628.8|23
1623131580000|2021-06-08 05:53:00|82681.3|82631.3|82679.2|82629.2|82681.4|82631.4|82678.3|82628.3|35
1623131590000|2021-06-08 05:53:10|82679.1|82629.1|82679|82629|82679.1|82629.1|82677.5|82627.5|37
1623131600000|2021-06-08 05:53:20|82678.4|82628.4|82680.1|82630.1|82681.1|82631.1|82678.4|82628.4|22
1623131610000|2021-06-08 05:53:30|82680.3|82630.3|82680.6|82630.6|82680.6|82630.6|82678|82628|17
1623131620000|2021-06-08 05:53:40|82681|82631|82682.1|82632.1|82682.7|82632.7|82680.2|82630.2|20
1623131630000|2021-06-08 05:53:50|82682.4|82632.4|82681.4|82631.4|82682.4|82632.4|82679.4|82629.4|62
1623131640000|2021-06-08 05:54:00|82681.1|82631.1|82682.4|82632.4|82682.8|82632.8|82679.9|82629.9|38
1623131650000|2021-06-08 05:54:10|82682.5|82632.5|82682.4|82632.4|82682.6|82632.6|82680.1|82630.1|17
1623131660000|2021-06-08 05:54:20|82682.7|82632.7|82682.9|82632.9|82683.1|82633.1|82680|82630|26
1623131670000|2021-06-08 05:54:30|82682.4|82632.4|82682|82632|82682.7|82632.7|82680.1|82630.1|41
1623131680000|2021-06-08 05:54:40|82681.8|82631.8|82682|82632|82682.9|82632.9|82680.1|82630.1|39
1623131690000|2021-06-08 05:54:50|82681.2|82631.2|82680.6|82630.6|82682|82632|82680|82630|38
1623131700000|2021-06-08 05:55:00|82681|82631|82681.2|82631.2|82681.6|82631.6|82679.3|82629.3|33
1623131710000|2021-06-08 05:55:10|82681.5|82631.5|82677.9|82627.9|82681.5|82631.5|82677.9|82627.9|37
1623131720000|2021-06-08 05:55:20|82678.1|82628.1|82680.2|82630.2|82680.9|82630.9|82678.1|82628.1|41
1623131730000|2021-06-08 05:55:30|82680.3|82630.3|82679.9|82629.9|82680.7|82630.7|82679.3|82629.3|36
1623131740000|2021-06-08 05:55:40|82680|82630|82680|82630|82681.3|82631.3|82678.7|82628.7|35
1623131750000|2021-06-08 05:55:50|82679.1|82629.1|82684.2|82634.2|82684.2|82634.2|82679|82629|49
1623131760000|2021-06-08 05:56:00|82684.1|82634.1|82684.6|82634.6|82685.4|82635.4|82682.9|82632.9|32
1623131770000|2021-06-08 05:56:10|82683.5|82633.5|82683.9|82633.9|82688.3|82638.3|82682.4|82632.4|55
1623131780000|2021-06-08 05:56:20|82684.5|82634.5|82681.4|82631.4|82684.7|82634.7|82681.2|82631.2|61
1623131790000|2021-06-08 05:56:30|82680.9|82630.9|82680.5|82630.5|82683.1|82633.1|82678.6|82628.6|66
1623131800000|2021-06-08 05:56:40|82680.4|82630.4|82680.3|82630.3|82680.8|82630.8|82677.8|82627.8|65
1623131810000|2021-06-08 05:56:50|82680|82630|82680.4|82630.4|82681.2|82631.2|82678.8|82628.8|66
1623131820000|2021-06-08 05:57:00|82679.4|82629.4|82678.6|82628.6|82681.5|82631.5|82676.7|82626.7|69
1623131830000|2021-06-08 05:57:10|82679|82629|82679.3|82629.3|82679.3|82629.3|82676.8|82626.8|50
1623131840000|2021-06-08 05:57:20|82679.4|82629.4|82678.4|82628.4|82681.5|82631.5|82677|82627|44
1623131850000|2021-06-08 05:57:30|82678.5|82628.5|82678.5|82628.5|82679.5|82629.5|82676.1|82626.1|47
1623131860000|2021-06-08 05:57:40|82678.3|82628.3|82677.4|82627.4|82678.5|82628.5|82676.6|82626.6|53
1623131870000|2021-06-08 05:57:50|82676.9|82626.9|82678|82628|82678.7|82628.7|82676.1|82626.1|54
1623131880000|2021-06-08 05:58:00|82677.9|82627.9|82675.5|82625.5|82679.4|82629.4|82674.5|82624.5|47
1623131890000|2021-06-08 05:58:10|82675.4|82625.4|82676.2|82626.2|82676.6|82626.6|82674.7|82624.7|22
1623131900000|2021-06-08 05:58:20|82676.1|82626.1|82675.3|82625.3|82677.4|82627.4|82673.5|82623.5|63
1623131910000|2021-06-08 05:58:30|82674.6|82624.6|82676.1|82626.1|82677.2|82627.2|82674.2|82624.2|66
1623131920000|2021-06-08 05:58:40|82676|82626|82675|82625|82676.3|82626.3|82673.9|82623.9|60
1623131930000|2021-06-08 05:58:50|82675.3|82625.3|82673.9|82623.9|82675.4|82625.4|82671.2|82621.2|60
1623131940000|2021-06-08 05:59:00|82674.2|82624.2|82671.3|82621.3|82675|82625|82669.4|82619.4|72
1623131950000|2021-06-08 05:59:10|82670.8|82620.8|82670.8|82620.8|82672.1|82622.1|82669|82619|62
1623131960000|2021-06-08 05:59:20|82671.8|82621.8|82671.2|82621.2|82672.7|82622.7|82669.4|82619.4|68
1623131970000|2021-06-08 05:59:30|82670.8|82620.8|82674.3|82624.3|82674.3|82624.3|82670.8|82620.8|47
1623131980000|2021-06-08 05:59:40|82674.2|82624.2|82674|82624|82675.5|82625.5|82672.8|82622.8|62
1623131990000|2021-06-08 05:59:50|82674.9|82624.9|82675.9|82625.9|82678.1|82628.1|82670.9|82620.9|66
1623132000000|2021-06-08 06:00:00|82673.4|82623.4|82670|82620|82676.6|82626.6|82668.7|82618.7|72
1623132010000|2021-06-08 06:00:10|82670.1|82620.1|82664.4|82614.4|82670.3|82620.3|82664.4|82614.4|70
1623132020000|2021-06-08 06:00:20|82664.6|82614.6|82662.4|82612.4|82665.4|82615.4|82662.2|82612.2|60
1623132030000|2021-06-08 06:00:30|82662.9|82612.9|82662|82612|82663.3|82613.3|82659.4|82609.4|52
1623132040000|2021-06-08 06:00:40|82662.6|82612.6|82660.1|82610.1|82663.4|82613.4|82660|82610|34
1623132050000|2021-06-08 06:00:50|82660.4|82610.4|82663.4|82613.4|82663.4|82613.4|82660.3|82610.3|25
1623132060000|2021-06-08 06:01:00|82662.5|82612.5|82666.4|82616.4|82668.4|82630.3|82655.3|82611.2|56
1623132070000|2021-06-08 06:01:10|82666.3|82616.3|82663.9|82613.9|82666.3|82616.3|82663.2|82613.2|57
1623132080000|2021-06-08 06:01:20|82663.8|82613.8|82664.2|82614.2|82664.3|82614.3|82663.1|82613.1|31
1623132090000|2021-06-08 06:01:30|82663.5|82613.5|82664.7|82614.7|82664.9|82614.9|82662.9|82612.9|36
1623132100000|2021-06-08 06:01:40|82664.9|82614.9|82666.3|82616.3|82666.7|82616.7|82664.8|82614.8|26
1623132110000|2021-06-08 06:01:50|82666.5|82616.5|82667.2|82617.2|82668.5|82618.5|82664.9|82614.9|28
1623132120000|2021-06-08 06:02:00|82667.9|82617.9|82658.3|82608.3|82668.1|82618.1|82658.2|82608.2|57
1623132130000|2021-06-08 06:02:10|82659.1|82609.1|82664.8|82614.8|82668.2|82618.2|82659.1|82609.1|54
1623132140000|2021-06-08 06:02:20|82665|82615|82664.9|82614.9|82665.7|82615.7|82664.1|82614.1|27
1623132150000|2021-06-08 06:02:30|82664.7|82614.7|82666.9|82616.9|82668|82618|82664.4|82614.4|35
1623132160000|2021-06-08 06:02:40|82666.7|82616.7|82666.4|82616.4|82666.7|82616.7|82663.8|82613.8|50
1623132170000|2021-06-08 06:02:50|82666.6|82616.6|82663.1|82613.1|82666.6|82616.6|82662.5|82612.5|45
1623132180000|2021-06-08 06:03:00|82663|82613|82659.1|82609.1|82663|82613|82657.8|82607.8|45
1623132190000|2021-06-08 06:03:10|82658.3|82608.3|82658.4|82608.4|82659.2|82609.2|82657.7|82607.7|33
1623132200000|2021-06-08 06:03:20|82658.9|82608.9|82660.1|82610.1|82662.5|82612.5|82658.5|82608.5|39
1623132210000|2021-06-08 06:03:30|82659.8|82609.8|82654.1|82604.1|82660.5|82620.9|82645.9|82602.3|35
1623132220000|2021-06-08 06:03:40|82653.7|82603.7|82650.3|82600.3|82653.8|82603.8|82650.2|82600.2|44
1623132230000|2021-06-08 06:03:50|82650.5|82600.5|82644.1|82594.1|82650.7|82600.7|82643.6|82593.6|44
1623132240000|2021-06-08 06:04:00|82643.6|82593.6|82643.8|82593.8|82643.9|82593.9|82642.2|82592.2|37
1623132250000|2021-06-08 06:04:10|82643.7|82593.7|82643|82593|82645.1|82595.1|82642.6|82592.6|28
1623132260000|2021-06-08 06:04:20|82642.8|82592.8|82640.4|82590.4|82642.8|82592.8|82640.4|82590.4|26
1623132270000|2021-06-08 06:04:30|82640.6|82590.6|82642.3|82592.3|82644.4|82594.4|82640.5|82590.5|36
1623132280000|2021-06-08 06:04:40|82642|82592|82633.9|82583.9|82642|82592|82631.2|82581.2|46
1623132290000|2021-06-08 06:04:50|82634.1|82584.1|82631.5|82581.5|82635.9|82585.9|82628.2|82578.2|48
1623132300000|2021-06-08 06:05:00|82631.8|82581.8|82627.7|82577.7|82632.3|82582.3|82627.4|82577.4|36
1623132310000|2021-06-08 06:05:10|82628.1|82578.1|82617.8|82567.8|82628.7|82578.7|82616.9|82566.9|55
1623132320000|2021-06-08 06:05:20|82617.5|82567.5|82614.9|82564.9|82618.1|82568.1|82614.2|82564.2|50
1623132330000|2021-06-08 06:05:30|82614.8|82564.8|82610.5|82560.5|82615.9|82565.9|82609.4|82559.4|45
1623132340000|2021-06-08 06:05:40|82610.4|82560.4|82609.7|82559.7|82611.3|82561.3|82609|82559|28
1623132350000|2021-06-08 06:05:50|82610|82560|82610|82560|82611.5|82561.5|82609.3|82559.3|29
1623132360000|2021-06-08 06:06:00|82610.1|82560.1|82605.6|82555.6|82610.2|82560.2|82604.2|82554.2|41
1623132370000|2021-06-08 06:06:10|82605.1|82555.1|82599.3|82549.3|82605.4|82555.4|82596.3|82546.3|52
1623132380000|2021-06-08 06:06:20|82598.5|82548.5|82604|82554|82604.4|82554.4|82598.5|82548.5|40
1623132390000|2021-06-08 06:06:30|82604.4|82554.4|82604.4|82554.4|82604.6|82554.6|82601.1|82551.1|49
1623132400000|2021-06-08 06:06:40|82604.3|82554.3|82607|82557|82608.7|82558.7|82604.1|82554.1|42
1623132410000|2021-06-08 06:06:50|82606.6|82556.6|82605.4|82555.4|82606.6|82556.6|82604.1|82554.1|32
1623132420000|2021-06-08 06:07:00|82605.8|82555.8|82602.7|82552.7|82605.8|82555.8|82598.6|82548.6|38
1623132430000|2021-06-08 06:07:10|82602.9|82552.9|82599.3|82549.3|82603.5|82553.5|82596.9|82546.9|51
1623132440000|2021-06-08 06:07:20|82600.2|82550.2|82605|82555|82605.5|82555.5|82600.2|82550.2|40
1623132450000|2021-06-08 06:07:30|82605.2|82555.2|82605.5|82555.5|82605.7|82555.7|82604.9|82554.9|27
1623132460000|2021-06-08 06:07:40|82605.6|82555.6|82612.3|82562.3|82614.3|82564.3|82605.6|82555.6|46
1623132470000|2021-06-08 06:07:50|82611.6|82561.6|82608.8|82558.8|82612.2|82562.2|82608.2|82558.2|37
1623132480000|2021-06-08 06:08:00|82608.4|82558.4|82606.4|82556.4|82609.4|82559.4|82606.4|82556.4|38
1623132490000|2021-06-08 06:08:10|82607.7|82557.7|82605|82555|82608.4|82558.4|82605|82555|50
1623132500000|2021-06-08 06:08:20|82605.4|82555.4|82606.4|82556.4|82606.8|82556.8|82605.4|82555.4|26
1623132510000|2021-06-08 06:08:30|82606.7|82556.7|82606.7|82556.7|82607.1|82557.1|82606.4|82556.4|29
1623132520000|2021-06-08 06:08:40|82606.6|82556.6|82608.1|82558.1|82608.5|82558.5|82606.6|82556.6|26
1623132530000|2021-06-08 06:08:50|82608|82558|82607.1|82557.1|82608.9|82558.9|82607.1|82557.1|29
1623132540000|2021-06-08 06:09:00|82607.2|82557.2|82606.9|82556.9|82607.9|82557.9|82605.8|82555.8|41
1623132550000|2021-06-08 06:09:10|82607|82557|82602.9|82552.9|82607.5|82557.5|82602.4|82552.4|36
1623132560000|2021-06-08 06:09:20|82603.1|82553.1|82602.8|82552.8|82605.5|82555.5|82602.8|82552.8|29
1623132570000|2021-06-08 06:09:30|82603|82553|82599.9|82549.9|82607.1|82557.1|82598.9|82548.9|56
1623132580000|2021-06-08 06:09:40|82600.5|82550.5|82601.1|82551.1|82601.4|82551.4|82599.1|82549.1|41
1623132590000|2021-06-08 06:09:50|82601.2|82551.2|82605.4|82555.4|82605.6|82555.6|82601.1|82551.1|34
1623132600000|2021-06-08 06:10:00|82604.1|82554.1|82604.7|82554.7|82606.6|82556.6|82604.1|82554.1|33
1623132610000|2021-06-08 06:10:10|82604.6|82554.6|82604.9|82554.9|82605.9|82555.9|82604.2|82554.2|36
1623132620000|2021-06-08 06:10:20|82605|82555|82605.1|82555.1|82605.6|82555.6|82604.2|82554.2|32
1623132630000|2021-06-08 06:10:30|82605.4|82555.4|82602.5|82552.5|82605.4|82555.4|82602|82552|31
1623132640000|2021-06-08 06:10:40|82602.6|82552.6|82602.4|82552.4|82603.7|82553.7|82602.3|82552.3|26
1623132650000|2021-06-08 06:10:50|82602.3|82552.3|82597.9|82547.9|82602.9|82552.9|82596.4|82546.4|50
1623132660000|2021-06-08 06:11:00|82598|82548|82609.5|82559.5|82609.5|82559.5|82595.5|82545.5|56
1623132670000|2021-06-08 06:11:10|82609.6|82559.6|82608.9|82558.9|82609.9|82559.9|82604.2|82554.2|58
1623132680000|2021-06-08 06:11:20|82609.2|82559.2|82610.7|82560.7|82610.7|82560.7|82608.7|82558.7|31
1623132690000|2021-06-08 06:11:30|82610.4|82560.4|82605.3|82555.3|82610.6|82560.6|82604.4|82554.4|42
1623132700000|2021-06-08 06:11:40|82606.5|82556.5|82609.3|82559.3|82609.3|82559.3|82605.3|82555.3|32
1623132710000|2021-06-08 06:11:50|82608.6|82558.6|82608.3|82558.3|82609|82559|82607.1|82557.1|19
1623132720000|2021-06-08 06:12:00|82608.4|82558.4|82602.7|82552.7|82609.1|82559.1|82602.6|82552.6|31
1623132730000|2021-06-08 06:12:10|82602.9|82552.9|82604.2|82554.2|82604.2|82554.2|82602.5|82552.5|36
1623132740000|2021-06-08 06:12:20|82604.1|82554.1|82609.3|82559.3|82611.4|82561.4|82604.1|82554.1|26
1623132750000|2021-06-08 06:12:30|82608.5|82558.5|82605.9|82555.9|82608.6|82558.6|82603|82553|41
1623132760000|2021-06-08 06:12:40|82605.8|82555.8|82607.8|82557.8|82611.4|82561.4|82605.5|82555.5|39
1623132770000|2021-06-08 06:12:50|82608.4|82558.4|82611.6|82561.6|82612.9|82562.9|82608.1|82558.1|47
1623132780000|2021-06-08 06:13:00|82612.3|82562.3|82599.8|82549.8|82613|82563|82596.6|82546.6|53
1623132790000|2021-06-08 06:13:10|82601|82551|82604.3|82554.3|82604.9|82554.9|82597.4|82547.4|54
1623132800000|2021-06-08 06:13:20|82604|82554|82597.8|82547.8|82605.9|82555.9|82585.1|82535.1|52
1623132810000|2021-06-08 06:13:30|82597.7|82547.7|82586.7|82561.7|82599.7|82563.6|82586.1|82547.4|47
1623132820000|2021-06-08 06:13:40|82586.4|82561.4|82597|82547|82598.8|82561.7|82585.3|82546.3|38
1623132830000|2021-06-08 06:13:50|82584.5|82559.5|82611.8|82561.8|82611.8|82571.1|82584.5|82549.8|51
1623132840000|2021-06-08 06:14:00|82612.3|82562.3|82604|82554|82612.8|82562.8|82603.2|82553.2|58
1623132850000|2021-06-08 06:14:10|82603.7|82553.7|82589.3|82564.3|82604.6|82564.6|82588.4|82550.9|47
1623132860000|2021-06-08 06:14:20|82589.4|82564.4|82584.3|82559.3|82604.5|82564.8|82583.6|82546.7|39
1623132870000|2021-06-08 06:14:30|82584.9|82559.9|82608.3|82558.3|82608.3|82570.2|82584.4|82546.3|61
1623132880000|2021-06-08 06:14:40|82608.5|82558.5|82607.4|82557.4|82609.2|82559.2|82606.7|82556.7|53
1623132890000|2021-06-08 06:14:50|82607.6|82557.6|82609.9|82559.9|82610.1|82572.7|82594.9|82556.9|39
1623132900000|2021-06-08 06:15:00|82610.4|82560.4|82622.9|82572.9|82623.6|82573.6|82593.7|82556.4|59
1623132910000|2021-06-08 06:15:10|82622.3|82572.3|82632.8|82582.8|82637.4|82599.2|82611.9|82572.3|61
1623132920000|2021-06-08 06:15:20|82632.9|82582.9|82633.5|82583.5|82639.6|82601.4|82619.3|82581.2|55
1623132930000|2021-06-08 06:15:30|82633.1|82583.1|82636.1|82586.1|82637.4|82587.4|82633.1|82583.1|50
1623132940000|2021-06-08 06:15:40|82635.9|82585.9|82627.1|82577.1|82636.5|82592|82614.9|82575|54
1623132950000|2021-06-08 06:15:50|82626.9|82576.9|82627.7|82577.7|82629.4|82579.4|82626.2|82576.2|37
1623132960000|2021-06-08 06:16:00|82627.6|82577.6|82627.1|82577.1|82628.7|82578.7|82626.5|82576.5|37
1623132970000|2021-06-08 06:16:10|82627.2|82577.2|82613.2|82563.2|82627.7|82580.6|82601.3|82559.7|62
1623132980000|2021-06-08 06:16:20|82611.7|82561.7|82615.6|82565.6|82616.1|82566.1|82611.7|82561.7|40
1623132990000|2021-06-08 06:16:30|82617.8|82567.8|82629.3|82579.3|82632.3|82582.3|82617.8|82567.8|61
1623133000000|2021-06-08 06:16:40|82629.6|82579.6|82628.4|82578.4|82630|82580|82627.4|82577.4|36
1623133010000|2021-06-08 06:16:50|82628|82578|82626.2|82576.2|82628.2|82578.2|82623.6|82573.6|47
1623133020000|2021-06-08 06:17:00|82626.7|82576.7|82626.4|82576.4|82626.9|82576.9|82624.9|82574.9|24
1623133030000|2021-06-08 06:17:10|82626.3|82576.3|82627.2|82577.2|82627.5|82590.6|82614.8|82576.2|37
1623133040000|2021-06-08 06:17:20|82627.1|82577.1|82623.7|82573.7|82627.2|82588.4|82613.4|82573.7|30
1623133050000|2021-06-08 06:17:30|82623.6|82573.6|82628|82578|82628.7|82591.3|82613.5|82572.6|29
1623133060000|2021-06-08 06:17:40|82628.6|82578.6|82614.1|82589.1|82628.6|82590.6|82614.1|82576.3|28
1623133070000|2021-06-08 06:17:50|82614.3|82589.3|82613.2|82588.2|82615.8|82590.8|82613.2|82588.2|24
1623133080000|2021-06-08 06:18:00|82613.1|82588.1|82633.3|82583.3|82633.3|82592.1|82610|82578.9|41
1623133090000|2021-06-08 06:18:10|82633.5|82583.5|82632.6|82582.6|82633.5|82583.5|82631.3|82581.3|31
1623133100000|2021-06-08 06:18:20|82632.4|82582.4|82632.2|82582.2|82632.7|82582.7|82632|82582|24
1623133110000|2021-06-08 06:18:30|82632.3|82582.3|82630|82580|82632.5|82591.5|82614|82576.4|41
1623133120000|2021-06-08 06:18:40|82630.6|82580.6|82632.2|82582.2|82632.2|82582.2|82628.7|82578.7|31
1623133130000|2021-06-08 06:18:50|82632.6|82582.6|82632.6|82582.6|82633.4|82583.4|82632.1|82582.1|31
1623133140000|2021-06-08 06:19:00|82632.4|82582.4|82631.5|82581.5|82634.8|82584.8|82630.2|82580.2|46
1623133150000|2021-06-08 06:19:10|82631.6|82581.6|82635.7|82585.7|82636.1|82599.1|82620.6|82580.5|32
1623133160000|2021-06-08 06:19:20|82637.2|82587.2|82635.1|82585.1|82637.5|82587.5|82634.6|82584.6|29
1623133170000|2021-06-08 06:19:30|82634.4|82584.4|82635.4|82585.4|82636|82586|82634.2|82584.2|35
1623133180000|2021-06-08 06:19:40|82635.7|82585.7|82635.7|82585.7|82635.7|82585.7|82633.1|82583.1|31
1623133190000|2021-06-08 06:19:50|82635.6|82585.6|82622.4|82597.4|82635.6|82597.4|82622.3|82584.4|16
1623133200000|2021-06-08 06:20:00|82619.7|82594.7|82626.6|82601.6|82626.6|82601.6|82618|82593|34
1623133210000|2021-06-08 06:20:10|82626.3|82601.3|82625.5|82600.5|82626.9|82601.9|82624.3|82599.3|30
1623133220000|2021-06-08 06:20:20|82625.4|82600.4|82637.1|82587.1|82637.1|82600.9|82624.5|82587.1|17
1623133230000|2021-06-08 06:20:30|82636.1|82586.1|82625.5|82600.5|82637.7|82601.3|82623.9|82586.1|19
1623133240000|2021-06-08 06:20:40|82625.8|82600.8|82626.1|82601.1|82626.5|82601.5|82624.7|82599.7|16
1623133250000|2021-06-08 06:20:50|82625.5|82600.5|82625.3|82600.3|82625.9|82600.9|82623.5|82598.5|21
1623133260000|2021-06-08 06:21:00|82625.2|82600.2|82644.7|82594.7|82645.2|82607.3|82623.7|82585.5|60
1623133270000|2021-06-08 06:21:10|82644.6|82594.6|82630.2|82605.2|82649|82610.8|82630|82592|51
1623133280000|2021-06-08 06:21:20|82630.4|82605.4|82634.5|82584.5|82642.5|82605.4|82621.5|82583.8|39
1623133290000|2021-06-08 06:21:30|82634.6|82584.6|82635.2|82585.2|82635.8|82585.8|82633.2|82583.2|31
1623133300000|2021-06-08 06:21:40|82635.1|82585.1|82618.4|82593.4|82636.2|82596.1|82617.5|82581.3|29
1623133310000|2021-06-08 06:21:50|82618.5|82593.5|82630|82580|82631.6|82593.5|82618.5|82580|30
1623133320000|2021-06-08 06:22:00|82629.9|82579.9|82629|82579|82629.9|82592.2|82616.8|82578.3|26
1623133330000|2021-06-08 06:22:10|82630.3|82580.3|82609.6|82584.6|82630.4|82586.9|82608.8|82570.4|27
1623133340000|2021-06-08 06:22:20|82609.5|82584.5|82614.5|82589.5|82615.4|82590.4|82607.4|82582.4|37
1623133350000|2021-06-08 06:22:30|82614.4|82589.4|82629.9|82579.9|82630.3|82592.8|82614.4|82577.6|38
1623133360000|2021-06-08 06:22:40|82617|82592|82617.5|82592.5|82630.8|82593.5|82616.1|82579.2|48
1623133370000|2021-06-08 06:22:50|82617.4|82592.4|82615|82590|82617.9|82592.9|82614.8|82589.8|35
1623133380000|2021-06-08 06:23:00|82615.2|82590.2|82628.2|82578.2|82629.1|82594.4|82610.3|82578.2|46
1623133390000|2021-06-08 06:23:10|82627.9|82577.9|82615.4|82590.4|82628|82591.6|82615.1|82577.9|30
1623133400000|2021-06-08 06:23:20|82615.2|82590.2|82624.6|82574.6|82625.1|82591.2|82610.8|82573.4|39
1623133410000|2021-06-08 06:23:30|82624.7|82574.7|82613.9|82588.9|82628.4|82593|82611.6|82573.7|49
1623133420000|2021-06-08 06:23:40|82614.2|82589.2|82632.4|82582.4|82632.6|82596.3|82614.2|82576.1|57
1623133430000|2021-06-08 06:23:50|82632.8|82582.8|82618.9|82593.9|82633.2|82595.1|82618.2|82581.8|48
1623133440000|2021-06-08 06:24:00|82619.3|82594.3|82631.5|82581.5|82632.3|82595.4|82618.6|82581.2|25
1623133450000|2021-06-08 06:24:10|82631.3|82581.3|82609.5|82584.5|82631.8|82590.9|82608.3|82573.9|46
1623133460000|2021-06-08 06:24:20|82609.6|82584.6|82611.3|82586.3|82611.9|82586.9|82608.8|82583.8|45
1623133470000|2021-06-08 06:24:30|82611.4|82586.4|82611.7|82586.7|82612|82587|82609.7|82584.7|27
1623133480000|2021-06-08 06:24:40|82611.8|82586.8|82614.1|82589.1|82627.7|82589.4|82611.3|82576.4|21
1623133490000|2021-06-08 06:24:50|82614.5|82589.5|82626.5|82576.5|82628|82589.5|82613.2|82576.2|35
1623133500000|2021-06-08 06:25:00|82625.9|82575.9|82614.8|82589.8|82627.4|82592|82614.5|82575.9|56
1623133510000|2021-06-08 06:25:10|82614.9|82589.9|82615.6|82590.6|82618|82593|82614.4|82589.4|39
1623133520000|2021-06-08 06:25:20|82615.9|82590.9|82619.4|82594.4|82619.5|82594.5|82615.4|82590.4|33
1623133530000|2021-06-08 06:25:30|82619.6|82594.6|82619.8|82594.8|82620.6|82595.6|82619.3|82594.3|28
1623133540000|2021-06-08 06:25:40|82619.9|82594.9|82618.1|82593.1|82619.9|82594.9|82617.6|82592.6|33
1623133550000|2021-06-08 06:25:50|82617.8|82592.8|82616.8|82591.8|82626.8|82593.5|82608.5|82574|49
1623133560000|2021-06-08 06:26:00|82616|82591|82614.1|82589.1|82616.7|82591.7|82613.5|82588.5|42
1623133570000|2021-06-08 06:26:10|82613.7|82588.7|82622.6|82572.6|82623.2|82589|82608.5|82570.2|34
1623133580000|2021-06-08 06:26:20|82623.7|82573.7|82622.2|82572.2|82624.3|82574.3|82620.4|82570.4|33
1623133590000|2021-06-08 06:26:30|82621.9|82571.9|82621.9|82571.9|82622.6|82572.6|82621.4|82571.4|24
1623133600000|2021-06-08 06:26:40|82622.2|82572.2|82615.2|82590.2|82629.2|82592.8|82613.5|82572|35
1623133610000|2021-06-08 06:26:50|82616.9|82591.9|82614.3|82589.3|82616.9|82591.9|82614.2|82589.2|32
1623133620000|2021-06-08 06:27:00|82614|82589|82618.3|82593.3|82619.6|82594.6|82612.7|82587.7|34
1623133630000|2021-06-08 06:27:10|82617.7|82592.7|82617|82592|82619.8|82594.8|82613.9|82588.9|27
1623133640000|2021-06-08 06:27:20|82616.1|82591.1|82613.9|82588.9|82617.8|82592.8|82613.7|82588.7|35
1623133650000|2021-06-08 06:27:30|82615.1|82590.1|82615.1|82590.1|82615.4|82590.4|82614.2|82589.2|23
1623133660000|2021-06-08 06:27:40|82614.9|82589.9|82616.9|82591.9|82617.1|82592.1|82614.1|82589.1|25
1623133670000|2021-06-08 06:27:50|82616.8|82591.8|82618.7|82593.7|82618.9|82593.9|82615.5|82590.5|17
1623133680000|2021-06-08 06:28:00|82618.4|82593.4|82618.7|82593.7|82618.9|82593.9|82617.4|82592.4|24
1623133690000|2021-06-08 06:28:10|82617.8|82592.8|82618|82593|82620.2|82595.2|82617.8|82592.8|24
1623133700000|2021-06-08 06:28:20|82618.4|82593.4|82618.7|82593.7|82619.3|82594.3|82617.9|82592.9|29
1623133710000|2021-06-08 06:28:30|82618.6|82593.6|82618.2|82593.2|82619.3|82594.3|82618|82593|26
1623133720000|2021-06-08 06:28:40|82618.7|82593.7|82616.8|82591.8|82618.7|82593.7|82616.8|82591.8|12
1623133730000|2021-06-08 06:28:50|82617.4|82592.4|82619.2|82594.2|82619.7|82594.7|82617.2|82592.2|18
1623133740000|2021-06-08 06:29:00|82618.6|82593.6|82618|82593|82619|82594|82617.7|82592.7|23
1623133750000|2021-06-08 06:29:10|82617.9|82592.9|82618.1|82593.1|82618.8|82593.8|82617.8|82592.8|14
1623133760000|2021-06-08 06:29:20|82617.9|82592.9|82619.3|82594.3|82619.6|82594.6|82617.9|82592.9|14
1623133770000|2021-06-08 06:29:30|82619|82594|82618.1|82593.1|82619.5|82594.5|82617.5|82592.5|21
1623133780000|2021-06-08 06:29:40|82617.4|82592.4|82610.4|82585.4|82617.5|82592.5|82610.4|82585.4|28
1623133790000|2021-06-08 06:29:50|82610.6|82585.6|82604.3|82579.3|82611.2|82586.2|82603.7|82578.7|33
1623133800000|2021-06-08 06:30:00|82604|82579|82616.2|82591.2|82616.2|82591.2|82602.4|82577.4|47
1623133810000|2021-06-08 06:30:10|82616.3|82591.3|82619.6|82594.6|82620.5|82595.5|82615.9|82590.9|45
1623133820000|2021-06-08 06:30:20|82619.9|82594.9|82611.8|82586.8|82623.6|82598.6|82611.6|82586.6|49
1623133830000|2021-06-08 06:30:30|82611.4|82586.4|82620.1|82595.1|82620.9|82595.9|82609.6|82584.6|48
1623133840000|2021-06-08 06:30:40|82622|82597|82622.1|82597.1|82622.5|82597.5|82620.4|82595.4|40
1623133850000|2021-06-08 06:30:50|82622.2|82597.2|82623.9|82598.9|82624.8|82599.8|82622.2|82597.2|33
1623133860000|2021-06-08 06:31:00|82625.5|82600.5|82631.2|82606.2|82641.4|82606.3|82624.8|82590.4|54
1623133870000|2021-06-08 06:31:10|82630.5|82605.5|82626.7|82601.7|82641.8|82606.4|82626.1|82588.4|37
1623133880000|2021-06-08 06:31:20|82626.5|82601.5|82626.3|82601.3|82632.6|82607.6|82626|82601|43
1623133890000|2021-06-08 06:31:30|82626.1|82601.1|82626.3|82601.3|82627.1|82602.1|82623.7|82598.7|43
1623133900000|2021-06-08 06:31:40|82626.2|82601.2|82625.5|82600.5|82626.2|82601.2|82624.6|82599.6|33
1623133910000|2021-06-08 06:31:50|82625.6|82600.6|82625.7|82600.7|82626.2|82601.2|82624.9|82599.9|21
1623133920000|2021-06-08 06:32:00|82625.8|82600.8|82631.9|82606.9|82646.9|82609.6|82625.4|82595.1|33
1623133930000|2021-06-08 06:32:10|82632.2|82607.2|82632.5|82607.5|82634.1|82609.1|82631.4|82606.4|34
1623133940000|2021-06-08 06:32:20|82632.4|82607.4|82639.8|82614.8|82650.2|82615.5|82631.8|82600.2|35
1623133950000|2021-06-08 06:32:30|82639.6|82614.6|82638.1|82613.1|82640.7|82615.7|82637.4|82612.4|31
1623133960000|2021-06-08 06:32:40|82638|82613|82623.1|82598.1|82638|82613|82621.2|82596.2|48
1623133970000|2021-06-08 06:32:50|82623.5|82598.5|82631.9|82606.9|82633.2|82608.2|82621.6|82596.6|55
1623133980000|2021-06-08 06:33:00|82631.8|82606.8|82631.3|82606.3|82631.8|82606.8|82630.1|82605.1|39
1623133990000|2021-06-08 06:33:10|82631.4|82606.4|82619.1|82594.1|82632.9|82606.7|82618.5|82582.3|31
1623134000000|2021-06-08 06:33:20|82618.9|82593.9|82621.3|82596.3|82623|82598|82618.9|82593.9|24
1623134010000|2021-06-08 06:33:30|82621.2|82596.2|82619.2|82594.2|82621.9|82596.9|82618.4|82593.4|35
1623134020000|2021-06-08 06:33:40|82618.6|82593.6|82621.8|82596.8|82621.8|82596.8|82618.6|82593.6|27
1623134030000|2021-06-08 06:33:50|82620.9|82595.9|82622.3|82597.3|82622.6|82597.6|82620.8|82595.8|16
1623134040000|2021-06-08 06:34:00|82622.2|82597.2|82618.4|82593.4|82622.2|82597.2|82618|82593|29
1623134050000|2021-06-08 06:34:10|82618.5|82593.5|82620.3|82595.3|82620.3|82595.3|82618.3|82593.3|20
1623134060000|2021-06-08 06:34:20|82620.2|82595.2|82619.3|82594.3|82620.3|82595.3|82619.3|82594.3|8
1623134070000|2021-06-08 06:34:30|82619.6|82594.6|82618.6|82593.6|82620.1|82595.1|82617.8|82592.8|13
1623134080000|2021-06-08 06:34:40|82618.5|82593.5|82617.9|82592.9|82618.5|82593.5|82617.6|82592.6|12
1623134090000|2021-06-08 06:34:50|82618|82593|82618.7|82593.7|82618.7|82593.7|82617|82592|18
1623134100000|2021-06-08 06:35:00|82618.6|82593.6|82620.4|82595.4|82633.5|82597|82618.4|82582.5|25
1623134110000|2021-06-08 06:35:10|82620.6|82595.6|82616.4|82591.4|82620.6|82595.6|82616.4|82591.4|17
1623134120000|2021-06-08 06:35:20|82616.8|82591.8|82619.5|82594.5|82619.8|82594.8|82616.8|82591.8|28
1623134130000|2021-06-08 06:35:30|82619.8|82594.8|82622.1|82597.1|82623.2|82598.2|82618.5|82593.5|35
1623134140000|2021-06-08 06:35:40|82622|82597|82621.2|82596.2|82622.4|82597.4|82621.1|82596.1|25
1623134150000|2021-06-08 06:35:50|82621.3|82596.3|82620.8|82595.8|82621.5|82596.5|82620.7|82595.7|14
1623134160000|2021-06-08 06:36:00|82620.7|82595.7|82621.2|82596.2|82621.3|82596.3|82620.6|82595.6|21
1623134170000|2021-06-08 06:36:10|82621.1|82596.1|82621.8|82596.8|82622.4|82597.4|82620.6|82595.6|30
1623134180000|2021-06-08 06:36:20|82622.4|82597.4|82618.9|82593.9|82622.7|82597.7|82618.4|82593.4|32
1623134190000|2021-06-08 06:36:30|82618.7|82593.7|82619.5|82594.5|82619.6|82594.6|82618.6|82593.6|21
1623134200000|2021-06-08 06:36:40|82618.5|82593.5|82619.5|82594.5|82619.7|82594.7|82618.5|82593.5|22
1623134210000|2021-06-08 06:36:50|82619.4|82594.4|82616.6|82591.6|82619.4|82594.4|82616.6|82591.6|15
1623134220000|2021-06-08 06:37:00|82616.7|82591.7|82617.2|82592.2|82618.4|82593.4|82616.3|82591.3|33
1623134230000|2021-06-08 06:37:10|82615.8|82590.8|82609.1|82584.1|82615.8|82590.8|82607.5|82582.5|43
1623134240000|2021-06-08 06:37:20|82608.7|82583.7|82607.3|82582.3|82608.9|82583.9|82606.5|82581.5|25
1623134250000|2021-06-08 06:37:30|82607.2|82582.2|82611.8|82586.8|82612|82587|82607.2|82582.2|33
1623134260000|2021-06-08 06:37:40|82611.9|82586.9|82609.7|82584.7|82611.9|82586.9|82609.4|82584.4|20
1623134270000|2021-06-08 06:37:50|82609.6|82584.6|82606.8|82581.8|82609.6|82584.6|82606.5|82581.5|17
1623134280000|2021-06-08 06:38:00|82607.3|82582.3|82608.8|82583.8|82609|82584|82606.9|82581.9|40
1623134290000|2021-06-08 06:38:10|82608.6|82583.6|82613.7|82588.7|82615.6|82590.6|82608.3|82583.3|44
1623134300000|2021-06-08 06:38:20|82614.2|82589.2|82611.8|82586.8|82614.7|82589.7|82611.1|82586.1|38
1623134310000|2021-06-08 06:38:30|82611.9|82586.9|82614.2|82589.2|82614.7|82589.7|82611.9|82586.9|16
1623134320000|2021-06-08 06:38:40|82614|82589|82624.8|82599.8|82624.8|82599.8|82614|82589|34
1623134330000|2021-06-08 06:38:50|82625.3|82600.3|82625.5|82600.5|82626.1|82601.1|82623.9|82598.9|39
1623134340000|2021-06-08 06:39:00|82625.1|82600.1|82625.3|82600.3|82626.8|82601.8|82625.1|82600.1|18
1623134350000|2021-06-08 06:39:10|82625.8|82600.8|82628.9|82603.9|82631.2|82606.2|82625.8|82600.8|35
1623134360000|2021-06-08 06:39:20|82628.5|82603.5|82628.9|82603.9|82629.1|82604.1|82628.5|82603.5|14
1623134370000|2021-06-08 06:39:30|82629|82604|82627.3|82602.3|82629|82604|82627.2|82602.2|31
1623134380000|2021-06-08 06:39:40|82627.6|82602.6|82623.3|82598.3|82627.7|82602.7|82621.8|82596.8|30
1623134390000|2021-06-08 06:39:50|82623.7|82598.7|82623.5|82598.5|82623.9|82598.9|82622.6|82597.6|17
1623134400000|2021-06-08 06:40:00|82623.2|82598.2|82618.1|82593.1|82631.1|82598.4|82616.6|82581.1|32
1623134410000|2021-06-08 06:40:10|82619.2|82594.2|82615.1|82590.1|82619.2|82594.2|82614.2|82589.2|38
1623134420000|2021-06-08 06:40:20|82615|82590|82615.3|82590.3|82616.1|82591.1|82614.9|82589.9|20
1623134430000|2021-06-08 06:40:30|82615.6|82590.6|82617.5|82592.5|82617.5|82592.5|82615.6|82590.6|12
1623134440000|2021-06-08 06:40:40|82617.6|82592.6|82616.9|82591.9|82617.6|82592.6|82616.6|82591.6|15
1623134450000|2021-06-08 06:40:50|82617|82592|82618|82593|82618.6|82593.6|82617|82592|23
1623134460000|2021-06-08 06:41:00|82618.1|82593.1|82615.5|82590.5|82619.2|82594.2|82614.5|82589.5|33
1623134470000|2021-06-08 06:41:10|82615|82590|82613.1|82588.1|82616.8|82591.8|82612.3|82587.3|39
1623134480000|2021-06-08 06:41:20|82614|82589|82605.9|82580.9|82615.5|82590.5|82605|82580|47
1623134490000|2021-06-08 06:41:30|82604.2|82579.2|82599.3|82574.3|82606.5|82581.5|82599.3|82574.3|38
1623134500000|2021-06-08 06:41:40|82598.4|82573.4|82600.8|82575.8|82601.3|82576.3|82598.4|82573.4|44
1623134510000|2021-06-08 06:41:50|82600.7|82575.7|82607.3|82582.3|82607.5|82582.5|82600.6|82575.6|46
1623134520000|2021-06-08 06:42:00|82606.8|82581.8|82601.1|82576.1|82618.9|82583|82600.7|82565.5|63
1623134530000|2021-06-08 06:42:10|82601.2|82576.2|82602.2|82577.2|82602.8|82577.8|82599.9|82574.9|50
1623134540000|2021-06-08 06:42:20|82602.3|82577.3|82606|82581|82606.9|82581.9|82601.5|82576.5|40
1623134550000|2021-06-08 06:42:30|82605.9|82580.9|82599.9|82574.9|82606.4|82581.4|82599.9|82574.9|48
1623134560000|2021-06-08 06:42:40|82600.4|82575.4|82605.7|82580.7|82607|82582|82600.4|82575.4|55
1623134570000|2021-06-08 06:42:50|82606.2|82581.2|82606.8|82581.8|82607|82582|82605.1|82580.1|38
1623134580000|2021-06-08 06:43:00|82606.9|82581.9|82607.2|82582.2|82608.5|82583.5|82606.5|82581.5|30
1623134590000|2021-06-08 06:43:10|82607|82582|82607.1|82582.1|82608.6|82583.6|82606.8|82581.8|30
1623134600000|2021-06-08 06:43:20|82607.2|82582.2|82606.7|82581.7|82608.3|82583.3|82605.6|82580.6|37
1623134610000|2021-06-08 06:43:30|82606.6|82581.6|82603.9|82578.9|82606.6|82581.6|82603.1|82578.1|44
1623134620000|2021-06-08 06:43:40|82603.8|82578.8|82604.1|82579.1|82604.3|82579.3|82602.7|82577.7|25
1623134630000|2021-06-08 06:43:50|82604|82579|82603.9|82578.9|82604.3|82579.3|82601.8|82576.8|27
1623134640000|2021-06-08 06:44:00|82604|82579|82605.5|82580.5|82605.5|82580.5|82600.2|82575.2|37
1623134650000|2021-06-08 06:44:10|82604.7|82579.7|82603.9|82578.9|82604.7|82579.7|82601.4|82576.4|38
1623134660000|2021-06-08 06:44:20|82604.4|82579.4|82602.5|82577.5|82605.1|82580.1|82602.1|82577.1|38
1623134670000|2021-06-08 06:44:30|82603.1|82578.1|82603.2|82578.2|82603.2|82578.2|82600.9|82575.9|27
1623134680000|2021-06-08 06:44:40|82603|82578|82606.3|82581.3|82608.2|82583.2|82603|82578|35
1623134690000|2021-06-08 06:44:50|82606|82581|82610.6|82585.6|82611.5|82586.5|82605.5|82580.5|28
1623134700000|2021-06-08 06:45:00|82610.4|82585.4|82609.6|82584.6|82611.4|82586.4|82609.6|82584.6|30
1623134710000|2021-06-08 06:45:10|82610.2|82585.2|82610.2|82585.2|82610.3|82585.3|82608.9|82583.9|21
1623134720000|2021-06-08 06:45:20|82610.3|82585.3|82612.5|82587.5|82614.8|82589.8|82610.3|82585.3|26
1623134730000|2021-06-08 06:45:30|82612.8|82587.8|82614.8|82589.8|82614.8|82589.8|82612.6|82587.6|22
1623134740000|2021-06-08 06:45:40|82614.7|82589.7|82618.5|82593.5|82619.7|82594.7|82612.3|82587.3|22
1623134750000|2021-06-08 06:45:50|82618.4|82593.4|82613.7|82588.7|82618.4|82593.4|82613.4|82588.4|35
1623134760000|2021-06-08 06:46:00|82613.2|82588.2|82617.4|82592.4|82617.9|82592.9|82613.2|82588.2|21
1623134770000|2021-06-08 06:46:10|82617.7|82592.7|82616.8|82591.8|82617.8|82592.8|82616.3|82591.3|23
1623134780000|2021-06-08 06:46:20|82616.6|82591.6|82614.4|82589.4|82617.2|82592.2|82613.2|82588.2|22
1623134790000|2021-06-08 06:46:30|82614.1|82589.1|82617.5|82592.5|82617.5|82592.5|82612.5|82587.5|33
1623134800000|2021-06-08 06:46:40|82617.1|82592.1|82619.4|82594.4|82624.7|82599.7|82616.3|82591.3|42
1623134810000|2021-06-08 06:46:50|82619.3|82594.3|82616.7|82591.7|82619.6|82594.6|82616.6|82591.6|29
1623134820000|2021-06-08 06:47:00|82616.8|82591.8|82617.3|82592.3|82617.7|82592.7|82616.8|82591.8|25
1623134830000|2021-06-08 06:47:10|82617.2|82592.2|82615.2|82590.2|82617.2|82592.2|82613.3|82588.3|31
1623134840000|2021-06-08 06:47:20|82615|82590|82612.3|82587.3|82615.4|82590.4|82611.6|82586.6|30
1623134850000|2021-06-08 06:47:30|82612.1|82587.1|82612.6|82587.6|82614.7|82589.7|82612|82587|35
1623134860000|2021-06-08 06:47:40|82612.4|82587.4|82610.7|82585.7|82613|82588|82610.7|82585.7|30
1623134870000|2021-06-08 06:47:50|82610.9|82585.9|82613.7|82588.7|82613.9|82588.9|82610.7|82585.7|28
1623134880000|2021-06-08 06:48:00|82613.8|82588.8|82610|82585|82614|82589|82609.4|82584.4|21
1623134890000|2021-06-08 06:48:10|82610.5|82585.5|82612.5|82587.5|82612.5|82587.5|82610|82585|28
1623134900000|2021-06-08 06:48:20|82612.4|82587.4|82611|82586|82612.5|82587.5|82611|82586|32
1623134910000|2021-06-08 06:48:30|82611.2|82586.2|82617.4|82592.4|82617.9|82592.9|82610.7|82585.7|23
1623134920000|2021-06-08 06:48:40|82617.1|82592.1|82619.8|82594.8|82620|82595|82616.9|82591.9|20
1623134930000|2021-06-08 06:48:50|82620.2|82595.2|82620|82595|82620.7|82595.7|82617.5|82592.5|30
1623134940000|2021-06-08 06:49:00|82619.7|82594.7|82619.5|82594.5|82619.7|82594.7|82618.9|82593.9|21
1623134950000|2021-06-08 06:49:10|82619.4|82594.4|82616|82591|82619.6|82594.6|82615.6|82590.6|26
1623134960000|2021-06-08 06:49:20|82616.2|82591.2|82617.1|82592.1|82617.3|82592.3|82616.2|82591.2|24
1623134970000|2021-06-08 06:49:30|82617.2|82592.2|82614.7|82589.7|82617.2|82592.2|82612.2|82587.2|22
1623134980000|2021-06-08 06:49:40|82614.8|82589.8|82613.8|82588.8|82616|82591|82613.4|82588.4|22
1623134990000|2021-06-08 06:49:50|82613.2|82588.2|82614.1|82589.1|82615|82590|82613.2|82588.2|22
1623135000000|2021-06-08 06:50:00|82614.4|82589.4|82613.5|82588.5|82615.7|82590.7|82613.1|82588.1|35
1623135010000|2021-06-08 06:50:10|82613.7|82588.7|82610.6|82585.6|82614.4|82589.4|82610.6|82585.6|45
1623135020000|2021-06-08 06:50:20|82610.7|82585.7|82611|82586|82612.3|82587.3|82610.4|82585.4|34
1623135030000|2021-06-08 06:50:30|82611.1|82586.1|82612.7|82587.7|82614.8|82589.8|82611.1|82586.1|49
1623135040000|2021-06-08 06:50:40|82612.6|82587.6|82611.8|82586.8|82613.1|82588.1|82611.4|82586.4|47
1623135050000|2021-06-08 06:50:50|82612|82587|82614.7|82589.7|82614.8|82589.8|82611.9|82586.9|28
1623135060000|2021-06-08 06:51:00|82614.8|82589.8|82614.4|82589.4|82614.8|82589.8|82613.4|82588.4|53
1623135070000|2021-06-08 06:51:10|82614.1|82589.1|82613.5|82588.5|82614.4|82589.4|82613.5|82588.5|24
1623135080000|2021-06-08 06:51:20|82613.3|82588.3|82614.8|82589.8|82615.3|82590.3|82613.3|82588.3|41
1623135090000|2021-06-08 06:51:30|82615|82590|82613.3|82588.3|82615.1|82590.1|82613.1|82588.1|30
1623135100000|2021-06-08 06:51:40|82613.4|82588.4|82612.8|82587.8|82614.2|82589.2|82612.2|82587.2|31
1623135110000|2021-06-08 06:51:50|82613.1|82588.1|82612.3|82587.3|82613.6|82588.6|82611.8|82586.8|32
1623135120000|2021-06-08 06:52:00|82612.4|82587.4|82611.8|82586.8|82613.8|82588.8|82611.8|82586.8|36
1623135130000|2021-06-08 06:52:10|82613.4|82588.4|82611.8|82586.8|82614.3|82589.3|82611.5|82586.5|37
1623135140000|2021-06-08 06:52:20|82611.9|82586.9|82614.6|82589.6|82614.9|82589.9|82611.2|82586.2|39
1623135150000|2021-06-08 06:52:30|82614.9|82589.9|82616.2|82591.2|82616.9|82591.9|82613.2|82588.2|34
1623135160000|2021-06-08 06:52:40|82616|82591|82614.2|82589.2|82616.2|82591.2|82613.9|82588.9|26
1623135170000|2021-06-08 06:52:50|82614.1|82589.1|82613.8|82588.8|82614.5|82589.5|82613.7|82588.7|24
1623135180000|2021-06-08 06:53:00|82613.7|82588.7|82614|82589|82616.5|82591.5|82611.7|82586.7|29
1623135190000|2021-06-08 06:53:10|82616.4|82591.4|82615.1|82590.1|82616.4|82591.4|82613.9|82588.9|31
1623135200000|2021-06-08 06:53:20|82615.2|82590.2|82614.6|82589.6|82615.3|82590.3|82614.3|82589.3|25
1623135210000|2021-06-08 06:53:30|82614.4|82589.4|82615.6|82590.6|82618.1|82593.1|82614.4|82589.4|33
1623135220000|2021-06-08 06:53:40|82615.7|82590.7|82615.7|82590.7|82615.8|82590.8|82614.4|82589.4|18
1623135230000|2021-06-08 06:53:50|82616.5|82591.5|82615.1|82590.1|82617.1|82592.1|82615.1|82590.1|25
1623135240000|2021-06-08 06:54:00|82615.3|82590.3|82618.5|82593.5|82618.9|82593.9|82615.3|82590.3|25
1623135250000|2021-06-08 06:54:10|82618.2|82593.2|82617.5|82592.5|82618.8|82593.8|82617.5|82592.5|24
1623135260000|2021-06-08 06:54:20|82617.4|82592.4|82618.2|82593.2|82618.7|82593.7|82617.4|82592.4|21
1623135270000|2021-06-08 06:54:30|82618.6|82593.6|82621.3|82596.3|82621.9|82596.9|82617.7|82592.7|38
1623135280000|2021-06-08 06:54:40|82622.1|82597.1|82623.4|82598.4|82624.4|82599.4|82621.8|82596.8|20
1623135290000|2021-06-08 06:54:50|82624.1|82599.1|82627.7|82602.7|82628.7|82603.7|82623.9|82598.9|28
1623135300000|2021-06-08 06:55:00|82626.8|82601.8|82624.2|82599.2|82628.9|82603.9|82623.5|82598.5|37
1623135310000|2021-06-08 06:55:10|82624.4|82599.4|82619.2|82594.2|82624.7|82599.7|82618.6|82593.6|32
1623135320000|2021-06-08 06:55:20|82618|82593|82620.6|82595.6|82621.7|82596.7|82618|82593|17
1623135330000|2021-06-08 06:55:30|82620.5|82595.5|82621.6|82596.6|82622.3|82597.3|82620|82595|20
1623135340000|2021-06-08 06:55:40|82621.4|82596.4|82620.4|82595.4|82621.4|82596.4|82620.3|82595.3|25
1623135350000|2021-06-08 06:55:50|82620.2|82595.2|82624.6|82599.6|82624.6|82599.6|82620.2|82595.2|15
1623135360000|2021-06-08 06:56:00|82623.5|82598.5|82621.5|82596.5|82624.1|82599.1|82621.5|82596.5|32
1623135370000|2021-06-08 06:56:10|82621.7|82596.7|82621.5|82596.5|82622.4|82597.4|82619.8|82594.8|30
1623135380000|2021-06-08 06:56:20|82621.6|82596.6|82620.5|82595.5|82621.6|82596.6|82620.5|82595.5|19
1623135390000|2021-06-08 06:56:30|82620.6|82595.6|82621.3|82596.3|82621.3|82596.3|82619|82594|23
1623135400000|2021-06-08 06:56:40|82621.2|82596.2|82620.5|82595.5|82621.8|82596.8|82620.4|82595.4|22
1623135410000|2021-06-08 06:56:50|82620.6|82595.6|82617.7|82592.7|82622.1|82597.1|82617.5|82592.5|31
1623135420000|2021-06-08 06:57:00|82617.6|82592.6|82618.3|82593.3|82618.9|82593.9|82617.2|82592.2|26
1623135430000|2021-06-08 06:57:10|82618.5|82593.5|82614.1|82589.1|82618.6|82593.6|82613.3|82588.3|33
1623135440000|2021-06-08 06:57:20|82612.7|82587.7|82613.2|82588.2|82614.7|82589.7|82612.7|82587.7|19
1623135450000|2021-06-08 06:57:30|82613.3|82588.3|82617.2|82592.2|82618.3|82593.3|82613.3|82588.3|28
1623135460000|2021-06-08 06:57:40|82617|82592|82608.4|82583.4|82618|82593|82608.2|82583.2|40
1623135470000|2021-06-08 06:57:50|82607.1|82582.1|82603.5|82578.5|82607.1|82582.1|82602.7|82577.7|41
1623135480000|2021-06-08 06:58:00|82603.4|82578.4|82606.9|82581.9|82606.9|82581.9|82603|82578|47
1623135490000|2021-06-08 06:58:10|82607.2|82582.2|82610.9|82585.9|82611.9|82586.9|82607.2|82582.2|51
1623135500000|2021-06-08 06:58:20|82611.1|82586.1|82609.6|82584.6|82611.6|82586.6|82609.6|82584.6|29
1623135510000|2021-06-08 06:58:30|82609.4|82584.4|82609.6|82584.6|82611.2|82586.2|82609.4|82584.4|22
1623135520000|2021-06-08 06:58:40|82609.5|82584.5|82612.5|82587.5|82614.8|82589.8|82609.1|82584.1|45
1623135530000|2021-06-08 06:58:50|82612.7|82587.7|82614.2|82589.2|82614.3|82589.3|82611.1|82586.1|40
1623135540000|2021-06-08 06:59:00|82614.6|82589.6|82613.7|82588.7|82614.8|82589.8|82612.1|82587.1|34
1623135550000|2021-06-08 06:59:10|82614.3|82589.3|82610.6|82585.6|82614.4|82589.4|82609.1|82584.1|30
1623135560000|2021-06-08 06:59:20|82610|82585|82610.1|82585.1|82612|82587|82609.7|82584.7|40
1623135570000|2021-06-08 06:59:30|82610|82585|82615.7|82590.7|82616.9|82591.9|82610|82585|44
1623135580000|2021-06-08 06:59:40|82615|82590|82624.3|82599.3|82625.2|82600.2|82614.8|82589.8|59
1623135590000|2021-06-08 06:59:50|82623.7|82598.7|82622.6|82597.6|82627.3|82602.3|82621.8|82596.8|51
1623135600000|2021-06-08 07:00:00|82622.8|82597.8|82613.9|82588.9|82627.4|82597.8|82610.5|82574.4|64
1623135610000|2021-06-08 07:00:10|82613.8|82588.8|82611.5|82586.5|82615.4|82590.4|82610.5|82585.5|67
1623135620000|2021-06-08 07:00:20|82611.8|82586.8|82612.4|82587.4|82612.5|82587.5|82607.4|82582.4|47
1623135630000|2021-06-08 07:00:30|82612|82587|82618.4|82593.4|82618.4|82593.4|82610.1|82585.1|52
1623135640000|2021-06-08 07:00:40|82617.5|82592.5|82616.5|82591.5|82619.8|82594.8|82616.3|82591.3|50
1623135650000|2021-06-08 07:00:50|82616.2|82591.2|82616.2|82591.2|82616.9|82591.9|82615.2|82590.2|44
1623135660000|2021-06-08 07:01:00|82616.4|82591.4|82616.1|82591.1|82616.6|82591.6|82615.6|82590.6|46
1623135670000|2021-06-08 07:01:10|82616|82591|82611.4|82586.4|82616.3|82591.3|82610|82585|56
1623135680000|2021-06-08 07:01:20|82612.2|82587.2|82611.9|82586.9|82616.2|82591.2|82611.8|82586.8|58
1623135690000|2021-06-08 07:01:30|82612|82587|82610.8|82585.8|82612.3|82587.3|82609.2|82584.2|46
1623135700000|2021-06-08 07:01:40|82610.7|82585.7|82609.9|82584.9|82611.3|82586.3|82606.3|82581.3|53
1623135710000|2021-06-08 07:01:50|82609|82584|82609.4|82584.4|82610.4|82585.4|82606|82581|54
1623135720000|2021-06-08 07:02:00|82609.8|82584.8|82609.7|82584.7|82614.7|82589.7|82609.4|82584.4|52
1623135730000|2021-06-08 07:02:10|82609.6|82584.6|82610.4|82585.4|82610.7|82585.7|82609.6|82584.6|27
1623135740000|2021-06-08 07:02:20|82610.5|82585.5|82602.8|82577.8|82610.8|82585.8|82600.4|82575.4|61
1623135750000|2021-06-08 07:02:30|82602|82577|82605.6|82580.6|82606.8|82581.8|82598.7|82573.7|57
1623135760000|2021-06-08 07:02:40|82606|82581|82605.2|82580.2|82608.9|82583.9|82601.8|82576.8|56
1623135770000|2021-06-08 07:02:50|82604.8|82579.8|82606.3|82581.3|82606.7|82581.7|82603.9|82578.9|45
1623135780000|2021-06-08 07:03:00|82606.5|82581.5|82606.4|82581.4|82609.6|82584.6|82606|82581|57
1623135790000|2021-06-08 07:03:10|82606.2|82581.2|82606.3|82581.3|82606.3|82581.3|82604.9|82579.9|43
1623135800000|2021-06-08 07:03:20|82606.4|82581.4|82605|82580|82607.3|82582.3|82605|82580|38
1623135810000|2021-06-08 07:03:30|82606|82581|82604.2|82579.2|82607|82582|82601.5|82576.5|45
1623135820000|2021-06-08 07:03:40|82604.1|82579.1|82607.2|82582.2|82610.4|82585.4|82603.7|82578.7|49
1623135830000|2021-06-08 07:03:50|82606.7|82581.7|82603.6|82578.6|82606.9|82581.9|82603.1|82578.1|46
1623135840000|2021-06-08 07:04:00|82603.5|82578.5|82603.3|82578.3|82604|82579|82602.2|82577.2|38
1623135850000|2021-06-08 07:04:10|82603.2|82578.2|82602.5|82577.5|82603.5|82578.5|82602.4|82577.4|14
1623135860000|2021-06-08 07:04:20|82602.7|82577.7|82603.8|82578.8|82603.9|82578.9|82602.6|82577.6|23
1623135870000|2021-06-08 07:04:30|82603.9|82578.9|82606.2|82581.2|82606.8|82581.8|82603.5|82578.5|24
1623135880000|2021-06-08 07:04:40|82606.3|82581.3|82599.3|82574.3|82606.7|82581.7|82599.3|82574.3|41
1623135890000|2021-06-08 07:04:50|82598.6|82573.6|82596.2|82571.2|82598.6|82573.6|82592.3|82567.3|61
1623135900000|2021-06-08 07:05:00|82595|82570|82578.5|82553.5|82595|82570|82576.3|82551.3|64
1623135910000|2021-06-08 07:05:10|82578.3|82553.3|82580.3|82555.3|82583.6|82558.6|82574.9|82549.9|68
1623135920000|2021-06-08 07:05:20|82580.8|82555.8|82578.6|82553.6|82580.8|82555.8|82577.4|82552.4|67
1623135930000|2021-06-08 07:05:30|82576.3|82551.3|82576.7|82551.7|82578.5|82553.5|82575.9|82550.9|52
1623135940000|2021-06-08 07:05:40|82577|82552|82580|82555|82580|82555|82576.1|82551.1|46
1623135950000|2021-06-08 07:05:50|82580.2|82555.2|82580|82555|82580.4|82555.4|82578.6|82553.6|26
1623135960000|2021-06-08 07:06:00|82579.2|82554.2|82580.3|82555.3|82580.3|82555.3|82579.1|82554.1|19
1623135970000|2021-06-08 07:06:10|82580.5|82555.5|82579.8|82554.8|82580.7|82555.7|82579.2|82554.2|24
1623135980000|2021-06-08 07:06:20|82579.7|82554.7|82580.3|82555.3|82580.3|82555.3|82578.8|82553.8|28
1623135990000|2021-06-08 07:06:30|82580.5|82555.5|82583.8|82558.8|82587.5|82562.5|82578.9|82553.9|54
1623136000000|2021-06-08 07:06:40|82584.2|82559.2|82584.7|82559.7|82585.1|82560.1|82583.3|82558.3|45
1623136010000|2021-06-08 07:06:50|82584.4|82559.4|82588.7|82563.7|82589.3|82564.3|82582.8|82557.8|41
1623136020000|2021-06-08 07:07:00|82590.8|82565.8|82585.1|82560.1|82591.8|82566.8|82585.1|82560.1|49
1623136030000|2021-06-08 07:07:10|82585.2|82560.2|82584.8|82559.8|82586.1|82561.1|82583.9|82558.9|41
1623136040000|2021-06-08 07:07:20|82585.1|82560.1|82584.9|82559.9|82585.4|82560.4|82584|82559|25
1623136050000|2021-06-08 07:07:30|82585.1|82560.1|82587.8|82562.8|82589.5|82564.5|82585.1|82560.1|40
1623136060000|2021-06-08 07:07:40|82588.4|82563.4|82590|82565|82590|82565|82586.9|82561.9|41
1623136070000|2021-06-08 07:07:50|82590.5|82565.5|82591.2|82566.2|82591.4|82566.4|82585|82560|53
1623136080000|2021-06-08 07:08:00|82591.3|82566.3|82604.5|82579.5|82604.8|82579.8|82591|82566|50
1623136090000|2021-06-08 07:08:10|82604.6|82579.6|82596.5|82571.5|82604.6|82579.6|82596.2|82571.2|51
1623136100000|2021-06-08 07:08:20|82596|82571|82597.7|82572.7|82601.5|82576.5|82594.6|82569.6|48
1623136110000|2021-06-08 07:08:30|82597.6|82572.6|82596.8|82571.8|82598.5|82573.5|82595|82570|37
1623136120000|2021-06-08 07:08:40|82597.6|82572.6|82593.9|82568.9|82597.6|82572.6|82592.4|82567.4|37
1623136130000|2021-06-08 07:08:50|82593.8|82568.8|82594.8|82569.8|82595.6|82570.6|82592.8|82567.8|28
1623136140000|2021-06-08 07:09:00|82594.9|82569.9|82602.1|82577.1|82602.1|82577.1|82593.3|82568.3|40
1623136150000|2021-06-08 07:09:10|82601.7|82576.7|82600.6|82575.6|82601.7|82576.7|82599.5|82574.5|25
1623136160000|2021-06-08 07:09:20|82600.5|82575.5|82594|82569|82600.7|82575.7|82593|82568|45
1623136170000|2021-06-08 07:09:30|82593.6|82568.6|82594.4|82569.4|82595.1|82570.1|82593.4|82568.4|38
1623136180000|2021-06-08 07:09:40|82594.2|82569.2|82596|82571|82596.6|82571.6|82593.9|82568.9|20
1623136190000|2021-06-08 07:09:50|82596.1|82571.1|82597.8|82572.8|82597.9|82572.9|82595.9|82570.9|43
1623136200000|2021-06-08 07:10:00|82597.2|82572.2|82597.1|82572.1|82597.7|82572.7|82594.7|82569.7|43
1623136210000|2021-06-08 07:10:10|82597|82572|82593.9|82568.9|82597|82572|82593.9|82568.9|24
1623136220000|2021-06-08 07:10:20|82594.5|82569.5|82594.9|82569.9|82595.1|82570.1|82592.2|82567.2|25
1623136230000|2021-06-08 07:10:30|82595.5|82570.5|82599.9|82574.9|82601|82576|82594.8|82569.8|29
1623136240000|2021-06-08 07:10:40|82599.8|82574.8|82601.3|82576.3|82604.8|82579.8|82598|82573|36
1623136250000|2021-06-08 07:10:50|82601.9|82576.9|82606.1|82581.1|82606.1|82581.1|82601.6|82576.6|23
1623136260000|2021-06-08 07:11:00|82605.3|82580.3|82605|82580|82606.8|82581.8|82604.5|82579.5|43
1623136270000|2021-06-08 07:11:10|82605.6|82580.6|82605|82580|82608.1|82583.1|82604.3|82579.3|26
1623136280000|2021-06-08 07:11:20|82605.2|82580.2|82606|82581|82606.3|82581.3|82605.2|82580.2|21
1623136290000|2021-06-08 07:11:30|82605.9|82580.9|82605.5|82580.5|82606.6|82581.6|82604.8|82579.8|9
1623136300000|2021-06-08 07:11:40|82605.6|82580.6|82608.8|82583.8|82609|82584|82605.1|82580.1|31
1623136310000|2021-06-08 07:11:50|82607.2|82582.2|82606.7|82581.7|82609.3|82584.3|82606.2|82581.2|32
1623136320000|2021-06-08 07:12:00|82606.6|82581.6|82607|82582|82608.8|82583.8|82606.1|82581.1|41
1623136330000|2021-06-08 07:12:10|82606.7|82581.7|82613|82588|82615.5|82590.5|82606.6|82581.6|44
1623136340000|2021-06-08 07:12:20|82612.8|82587.8|82616.6|82591.6|82617|82592|82612.8|82587.8|41
1623136350000|2021-06-08 07:12:30|82616.3|82591.3|82618.1|82593.1|82618.1|82593.1|82612.1|82587.1|50
1623136360000|2021-06-08 07:12:40|82617.7|82592.7|82614.3|82589.3|82617.9|82592.9|82613.9|82588.9|44
1623136370000|2021-06-08 07:12:50|82614.9|82589.9|82617.6|82592.6|82618.2|82593.2|82612.8|82587.8|41
1623136380000|2021-06-08 07:13:00|82618.2|82593.2|82617.6|82592.6|82618.2|82593.2|82617.1|82592.1|28
1623136390000|2021-06-08 07:13:10|82617.7|82592.7|82619.5|82594.5|82623.5|82598.5|82617.7|82592.7|45
1623136400000|2021-06-08 07:13:20|82619.2|82594.2|82619.6|82594.6|82624.7|82599.7|82617.9|82592.9|61
1623136410000|2021-06-08 07:13:30|82619.8|82594.8|82609.9|82584.9|82619.9|82594.9|82608.2|82583.2|43
1623136420000|2021-06-08 07:13:40|82610.1|82585.1|82608.5|82583.5|82610.4|82585.4|82607.6|82582.6|45
1623136430000|2021-06-08 07:13:50|82608.3|82583.3|82604.9|82579.9|82608.5|82583.5|82604.9|82579.9|46
1623136440000|2021-06-08 07:14:00|82605|82580|82602.2|82577.2|82606.7|82581.7|82602|82577|43
1623136450000|2021-06-08 07:14:10|82602.5|82577.5|82597|82572|82602.7|82577.7|82595.3|82570.3|44
1623136460000|2021-06-08 07:14:20|82596.9|82571.9|82605|82580|82608.9|82583.9|82596.9|82571.9|56
1623136470000|2021-06-08 07:14:30|82604.6|82579.6|82606|82581|82606.5|82581.5|82603.2|82578.2|30
1623136480000|2021-06-08 07:14:40|82606.1|82581.1|82609.5|82584.5|82611.7|82586.7|82605.8|82580.8|45
1623136490000|2021-06-08 07:14:50|82609.3|82584.3|82606.3|82581.3|82609.4|82584.4|82604.9|82579.9|51
1623136500000|2021-06-08 07:15:00|82606.2|82581.2|82622|82597|82622.1|82597.1|82606.2|82581.2|53
1623136510000|2021-06-08 07:15:10|82622.1|82597.1|82622.1|82597.1|82625|82600|82621.3|82596.3|54
1623136520000|2021-06-08 07:15:20|82622.4|82597.4|82617.7|82592.7|82622.4|82597.4|82617.5|82592.5|42
1623136530000|2021-06-08 07:15:30|82617.5|82592.5|82614.4|82589.4|82617.8|82592.8|82612.9|82587.9|58
1623136540000|2021-06-08 07:15:40|82614.5|82589.5|82618.7|82593.7|82619.3|82594.3|82611.7|82586.7|48
1623136550000|2021-06-08 07:15:50|82618.8|82593.8|82619.7|82594.7|82619.7|82594.7|82617|82592|49
1623136560000|2021-06-08 07:16:00|82618.4|82593.4|82626.6|82601.6|82626.8|82601.8|82618.4|82593.4|39
1623136570000|2021-06-08 07:16:10|82627.2|82602.2|82629.4|82604.4|82630.8|82605.8|82625.1|82600.1|39
1623136580000|2021-06-08 07:16:20|82630.3|82605.3|82637.9|82612.9|82638.9|82613.9|82629.9|82604.9|55
1623136590000|2021-06-08 07:16:30|82637.6|82612.6|82641.8|82616.8|82642.4|82617.4|82636.3|82611.3|52
1623136600000|2021-06-08 07:16:40|82641.5|82616.5|82647.8|82622.8|82648.8|82623.8|82641.5|82616.5|47
1623136610000|2021-06-08 07:16:50|82647.7|82622.7|82652.4|82627.4|82652.6|82627.6|82647.6|82622.6|47
1623136620000|2021-06-08 07:17:00|82652.2|82627.2|82667.5|82642.5|82668|82643|82651.4|82626.4|62
1623136630000|2021-06-08 07:17:10|82667.3|82642.3|82661.4|82636.4|82667.7|82642.7|82659.8|82634.8|56
1623136640000|2021-06-08 07:17:20|82661.3|82636.3|82658.5|82633.5|82661.8|82636.8|82657.7|82632.7|37
1623136650000|2021-06-08 07:17:30|82658.6|82633.6|82654.6|82629.6|82658.6|82633.6|82652.6|82627.6|57
1623136660000|2021-06-08 07:17:40|82655.1|82630.1|82650.7|82625.7|82656.4|82631.4|82646.5|82621.5|59
1623136670000|2021-06-08 07:17:50|82651.2|82626.2|82651.8|82626.8|82651.8|82626.8|82646.3|82621.3|61
1623136680000|2021-06-08 07:18:00|82652|82627|82649.4|82624.4|82652.4|82627.4|82649|82624|44
1623136690000|2021-06-08 07:18:10|82649.5|82624.5|82651.7|82626.7|82652.2|82627.2|82649.3|82624.3|22
1623136700000|2021-06-08 07:18:20|82651.6|82626.6|82654.5|82629.5|82655.4|82630.4|82651.6|82626.6|20
1623136710000|2021-06-08 07:18:30|82654.6|82629.6|82677.3|82652.3|82677.5|82652.5|82654.6|82629.6|58
1623136720000|2021-06-08 07:18:40|82676.7|82651.7|82676.5|82651.5|82676.8|82651.8|82672.2|82647.2|63
1623136730000|2021-06-08 07:18:50|82676.4|82651.4|82681.2|82656.2|82682|82657|82673|82648|59
1623136740000|2021-06-08 07:19:00|82682.8|82657.8|82698.1|82673.1|82698.9|82673.9|82682.8|82657.8|63
1623136750000|2021-06-08 07:19:10|82697.6|82672.6|82699.3|82674.3|82700.9|82675.9|82694.5|82669.5|58
1623136760000|2021-06-08 07:19:20|82699.6|82674.6|82695|82670|82699.6|82674.6|82693.9|82668.9|57
1623136770000|2021-06-08 07:19:30|82694.9|82669.9|82696.6|82671.6|82697.2|82672.2|82693.9|82668.9|49
1623136780000|2021-06-08 07:19:40|82696.5|82671.5|82696.4|82671.4|82697|82672|82694.7|82669.7|37
1623136790000|2021-06-08 07:19:50|82696.6|82671.6|82696.5|82671.5|82697.2|82672.2|82695.9|82670.9|28
1623136800000|2021-06-08 07:20:00|82696.3|82671.3|82696.1|82671.1|82696.7|82671.7|82693.3|82668.3|45
1623136810000|2021-06-08 07:20:10|82696|82671|82698.4|82673.4|82700.2|82675.2|82694.5|82669.5|63
1623136820000|2021-06-08 07:20:20|82697.5|82672.5|82682.6|82657.6|82697.5|82672.5|82682.6|82657.6|61
1623136830000|2021-06-08 07:20:30|82682.2|82657.2|82680.9|82655.9|82684.9|82659.9|82680.9|82655.9|50
1623136840000|2021-06-08 07:20:40|82681|82656|82680.5|82655.5|82682.9|82657.9|82678.4|82653.4|45
1623136850000|2021-06-08 07:20:50|82680.6|82655.6|82685.2|82660.2|82697|82662.3|82680.6|82645.5|50
1623136860000|2021-06-08 07:21:00|82684.9|82659.9|82684.3|82659.3|82686|82661|82683|82658|52
1623136870000|2021-06-08 07:21:10|82684.2|82659.2|82684.4|82659.4|82685.6|82660.6|82683.9|82658.9|41
1623136880000|2021-06-08 07:21:20|82684.7|82659.7|82684.2|82659.2|82686|82661|82683.9|82658.9|33
1623136890000|2021-06-08 07:21:30|82684.4|82659.4|82687.9|82662.9|82688.5|82663.5|82684|82659|36
1623136900000|2021-06-08 07:21:40|82688.1|82663.1|82691.9|82666.9|82692.1|82667.1|82687.8|82662.8|50
1623136910000|2021-06-08 07:21:50|82692.2|82667.2|82697.7|82672.7|82699.2|82674.2|82691.9|82666.9|58
1623136920000|2021-06-08 07:22:00|82697.8|82672.8|82705.6|82680.6|82706|82681|82696.4|82671.4|53
1623136930000|2021-06-08 07:22:10|82705.4|82680.4|82704.4|82679.4|82707.9|82682.9|82704.1|82679.1|60
1623136940000|2021-06-08 07:22:20|82704.2|82679.2|82704.6|82679.6|82706|82681|82703.8|82678.8|46
1623136950000|2021-06-08 07:22:30|82704.8|82679.8|82701.2|82676.2|82704.8|82679.8|82699.9|82674.9|45
1623136960000|2021-06-08 07:22:40|82701.1|82676.1|82699.8|82674.8|82702.1|82677.1|82699.6|82674.6|47
1623136970000|2021-06-08 07:22:50|82699.7|82674.7|82705.2|82680.2|82706.3|82681.3|82699.4|82674.4|47
1623136980000|2021-06-08 07:23:00|82705.3|82680.3|82703.7|82678.7|82706.7|82681.7|82701.9|82676.9|43
1623136990000|2021-06-08 07:23:10|82703.9|82678.9|82701.6|82676.6|82705.1|82680.1|82700.4|82675.4|45
1623137000000|2021-06-08 07:23:20|82701.4|82676.4|82701.2|82676.2|82703.5|82678.5|82701.1|82676.1|34
1623137010000|2021-06-08 07:23:30|82701.4|82676.4|82700.1|82675.1|82701.5|82676.5|82699.9|82674.9|24
1623137020000|2021-06-08 07:23:40|82700.3|82675.3|82700.2|82675.2|82701.9|82676.9|82698.1|82673.1|40
1623137030000|2021-06-08 07:23:50|82698.9|82673.9|82710.2|82685.2|82710.5|82685.5|82698.9|82673.9|39
1623137040000|2021-06-08 07:24:00|82708.4|82683.4|82710|82685|82710.3|82685.3|82708.4|82683.4|13
1623137050000|2021-06-08 07:24:10|82707.4|82682.4|82708.1|82683.1|82710.5|82685.5|82706.9|82681.9|43
1623137060000|2021-06-08 07:24:20|82708|82683|82711.7|82686.7|82711.7|82686.7|82707|82682|29
1623137070000|2021-06-08 07:24:30|82710.8|82685.8|82709.9|82684.9|82711.4|82686.4|82705.1|82680.1|37
1623137080000|2021-06-08 07:24:40|82708.8|82683.8|82709.2|82684.2|82711.3|82686.3|82708.2|82683.2|40
1623137090000|2021-06-08 07:24:50|82710|82685|82708.9|82683.9|82711.2|82686.2|82707.6|82682.6|40
1623137100000|2021-06-08 07:25:00|82708.8|82683.8|82711.5|82686.5|82711.5|82686.5|82708.3|82683.3|39
1623137110000|2021-06-08 07:25:10|82710.4|82685.4|82720.5|82695.5|82723|82698|82710|82685|59
1623137120000|2021-06-08 07:25:20|82720.4|82695.4|82723.6|82698.6|82723.9|82698.9|82720|82695|46
1623137130000|2021-06-08 07:25:30|82723.2|82698.2|82725.8|82700.8|82727|82702|82719.2|82694.2|53
1623137140000|2021-06-08 07:25:40|82725.6|82700.6|82723.3|82698.3|82726.4|82701.4|82722.6|82697.6|45
1623137150000|2021-06-08 07:25:50|82723.2|82698.2|82715.6|82690.6|82723.3|82698.3|82713.2|82688.2|52
1623137160000|2021-06-08 07:26:00|82715.4|82690.4|82727.5|82702.5|82728.9|82703.9|82715.1|82690.1|68
1623137170000|2021-06-08 07:26:10|82727.4|82702.4|82729.4|82704.4|82735.3|82710.3|82725.4|82700.4|67
1623137180000|2021-06-08 07:26:20|82729.6|82704.6|82721.1|82696.1|82729.9|82704.9|82721.1|82696.1|57
1623137190000|2021-06-08 07:26:30|82721.4|82696.4|82716.4|82691.4|82722.6|82697.6|82715.8|82690.8|45
1623137200000|2021-06-08 07:26:40|82716.9|82691.9|82730.1|82705.1|82730.9|82705.9|82716.9|82691.9|55
1623137210000|2021-06-08 07:26:50|82730.3|82705.3|82728.4|82703.4|82730.3|82705.3|82726.2|82701.2|55
1623137220000|2021-06-08 07:27:00|82728.7|82703.7|82728.8|82703.8|82730|82705|82727|82702|47
1623137230000|2021-06-08 07:27:10|82728.4|82703.4|82724.1|82699.1|82729.2|82704.2|82722.3|82697.3|47
1623137240000|2021-06-08 07:27:20|82725|82700|82724|82699|82727.2|82702.2|82717.7|82692.7|58
1623137250000|2021-06-08 07:27:30|82723.6|82698.6|82731.8|82706.8|82736.4|82711.4|82721.9|82696.9|58
1623137260000|2021-06-08 07:27:40|82730.7|82705.7|82721.6|82696.6|82732.4|82707.4|82721.4|82696.4|56
1623137270000|2021-06-08 07:27:50|82721.1|82696.1|82720.8|82695.8|82722.7|82697.7|82714.9|82689.9|54
1623137280000|2021-06-08 07:28:00|82721.1|82696.1|82720.5|82695.5|82722.3|82697.3|82720.4|82695.4|43
1623137290000|2021-06-08 07:28:10|82720.4|82695.4|82718.7|82693.7|82720.7|82695.7|82718.7|82693.7|38
1623137300000|2021-06-08 07:28:20|82718.6|82693.6|82716.6|82691.6|82721.5|82696.5|82716.6|82691.6|47
1623137310000|2021-06-08 07:28:30|82717.7|82692.7|82719.1|82694.1|82723.4|82698.4|82716|82691|46
1623137320000|2021-06-08 07:28:40|82719.3|82694.3|82713.8|82688.8|82719.4|82694.4|82713.4|82688.4|31
1623137330000|2021-06-08 07:28:50|82713.7|82688.7|82694.8|82669.8|82719.3|82688.7|82694.2|82658|66
1623137340000|2021-06-08 07:29:00|82706.9|82656.9|82710.1|82660.1|82711.8|82673.3|82698|82656.9|48
1623137350000|2021-06-08 07:29:10|82709.8|82659.8|82720.8|82670.8|82720.9|82682.8|82706.8|82659.1|54
1623137360000|2021-06-08 07:29:20|82720.5|82670.5|82721.8|82671.8|82725.3|82686.9|82709.5|82667.9|54
1623137370000|2021-06-08 07:29:30|82722.1|82672.1|82735.2|82685.2|82737|82690.7|82710.9|82671.6|49
1623137380000|2021-06-08 07:29:40|82735.8|82685.8|82738.3|82688.3|82740|82701.9|82726.9|82683.7|48
1623137390000|2021-06-08 07:29:50|82737.6|82687.6|82733|82683|82741.1|82700.6|82719.5|82680.7|43
1623137400000|2021-06-08 07:30:00|82733.6|82683.6|82726.8|82701.8|82736.7|82701.8|82722.5|82681.6|61
1623137410000|2021-06-08 07:30:10|82727.8|82702.8|82727.1|82702.1|82729.1|82704.1|82723.3|82698.3|45
1623137420000|2021-06-08 07:30:20|82727|82702|82722.7|82697.7|82727|82702|82722|82697|51
1623137430000|2021-06-08 07:30:30|82720.6|82695.6|82723.5|82698.5|82723.6|82698.6|82720.4|82695.4|28
1623137440000|2021-06-08 07:30:40|82730.6|82705.6|82728.8|82703.8|82734.7|82709.7|82727.2|82702.2|53
1623137450000|2021-06-08 07:30:50|82728.9|82703.9|82725.4|82700.4|82728.9|82703.9|82724.5|82699.5|43
1623137460000|2021-06-08 07:31:00|82726.8|82701.8|82730.4|82705.4|82731.2|82706.2|82726.3|82701.3|53
1623137470000|2021-06-08 07:31:10|82730|82705|82729.3|82704.3|82730.2|82705.2|82727.1|82702.1|47
1623137480000|2021-06-08 07:31:20|82728.9|82703.9|82726|82701|82728.9|82703.9|82724.7|82699.7|50
1623137490000|2021-06-08 07:31:30|82726.1|82701.1|82724|82699|82726.1|82701.1|82722.8|82697.8|40
1623137500000|2021-06-08 07:31:40|82724.1|82699.1|82725.6|82700.6|82726.7|82701.7|82721.7|82696.7|43
1623137510000|2021-06-08 07:31:50|82725.5|82700.5|82727.1|82702.1|82727.4|82702.4|82722.2|82697.2|58
1623137520000|2021-06-08 07:32:00|82726.6|82701.6|82725.6|82700.6|82727.7|82702.7|82724.1|82699.1|42
1623137530000|2021-06-08 07:32:10|82725.4|82700.4|82724|82699|82725.8|82700.8|82722.6|82697.6|44
1623137540000|2021-06-08 07:32:20|82723.7|82698.7|82722.5|82697.5|82724|82699|82722.1|82697.1|31
1623137550000|2021-06-08 07:32:30|82722.7|82697.7|82715.1|82690.1|82723.2|82698.2|82714.7|82689.7|45
1623137560000|2021-06-08 07:32:40|82715.2|82690.2|82718.6|82693.6|82718.8|82693.8|82715.2|82690.2|12
1623137570000|2021-06-08 07:32:50|82716.9|82691.9|82715.2|82690.2|82719.6|82694.6|82715.2|82690.2|33
1623137580000|2021-06-08 07:33:00|82716|82691|82717.9|82692.9|82719.8|82694.8|82712|82687|58
1623137590000|2021-06-08 07:33:10|82717.7|82692.7|82718.3|82693.3|82719.7|82694.7|82717.4|82692.4|52
1623137600000|2021-06-08 07:33:20|82718.7|82693.7|82721.2|82696.2|82722.4|82697.4|82718.6|82693.6|48
1623137610000|2021-06-08 07:33:30|82720.8|82695.8|82723.7|82698.7|82723.7|82698.7|82720.5|82695.5|34
1623137620000|2021-06-08 07:33:40|82725.4|82700.4|82724.7|82699.7|82727|82702|82723.4|82698.4|32
1623137630000|2021-06-08 07:33:50|82724.8|82699.8|82729.1|82704.1|82740.4|82705|82724.8|82690.4|46
1623137640000|2021-06-08 07:34:00|82729.2|82704.2|82731.3|82706.3|82733.2|82708.2|82729.2|82704.2|48
1623137650000|2021-06-08 07:34:10|82731.2|82706.2|82730.6|82705.6|82735.3|82710.3|82729.7|82704.7|61
1623137660000|2021-06-08 07:34:20|82731.2|82706.2|82728.6|82703.6|82734.2|82709.2|82728.6|82703.6|50
1623137670000|2021-06-08 07:34:30|82729|82704|82732.8|82707.8|82733.3|82708.3|82726.2|82701.2|56
1623137680000|2021-06-08 07:34:40|82732.6|82707.6|82728.2|82703.2|82732.7|82707.7|82724.9|82699.9|49
1623137690000|2021-06-08 07:34:50|82728.8|82703.8|82725.9|82700.9|82729.7|82704.7|82725.5|82700.5|35
1623137700000|2021-06-08 07:35:00|82725.7|82700.7|82724.4|82699.4|82726.8|82701.8|82724.4|82699.4|37
1623137710000|2021-06-08 07:35:10|82724.2|82699.2|82726.7|82701.7|82727.9|82702.9|82724.2|82699.2|48
1623137720000|2021-06-08 07:35:20|82727|82702|82721|82696|82727.1|82702.1|82721|82696|39
1623137730000|2021-06-08 07:35:30|82721.1|82696.1|82722.8|82697.8|82732.1|82699.5|82718.1|82680.3|55
1623137740000|2021-06-08 07:35:40|82722.7|82697.7|82722.4|82697.4|82725.2|82700.2|82722.3|82697.3|41
1623137750000|2021-06-08 07:35:50|82722.3|82697.3|82723.3|82698.3|82726|82701|82722.2|82697.2|46
1623137760000|2021-06-08 07:36:00|82723.2|82698.2|82717.3|82692.3|82729.7|82698.8|82717.3|82679.7|37
1623137770000|2021-06-08 07:36:10|82717|82692|82718.8|82693.8|82720.2|82695.2|82717|82692|48
1623137780000|2021-06-08 07:36:20|82718.5|82693.5|82710|82685|82718.5|82693.5|82710|82685|48
1623137790000|2021-06-08 07:36:30|82709.9|82684.9|82706.8|82681.8|82710.4|82685.4|82705.3|82680.3|34
1623137800000|2021-06-08 07:36:40|82706.7|82681.7|82708.9|82683.9|82710.9|82685.9|82705|82680|51
1623137810000|2021-06-08 07:36:50|82708.8|82683.8|82711.5|82686.5|82714.4|82689.4|82708.8|82683.8|45
1623137820000|2021-06-08 07:37:00|82711.4|82686.4|82712.3|82687.3|82712.9|82687.9|82711.4|82686.4|39
1623137830000|2021-06-08 07:37:10|82712.2|82687.2|82712.4|82687.4|82712.5|82687.5|82711|82686|39
1623137840000|2021-06-08 07:37:20|82712.2|82687.2|82710|82685|82712.2|82687.2|82710|82685|26
1623137850000|2021-06-08 07:37:30|82709.8|82684.8|82715|82690|82717.8|82692.8|82709.8|82684.8|59
1623137860000|2021-06-08 07:37:40|82715.4|82690.4|82715.3|82690.3|82717.7|82692.7|82714.4|82689.4|45
1623137870000|2021-06-08 07:37:50|82715.1|82690.1|82712.3|82687.3|82715.2|82690.2|82711.5|82686.5|42
1623137880000|2021-06-08 07:38:00|82712.2|82687.2|82714.7|82689.7|82715.4|82690.4|82712.2|82687.2|34
1623137890000|2021-06-08 07:38:10|82714.8|82689.8|82716.7|82691.7|82717.5|82692.5|82714.8|82689.8|42
1623137900000|2021-06-08 07:38:20|82716.8|82691.8|82716.7|82691.7|82717.7|82692.7|82715.6|82690.6|32
1623137910000|2021-06-08 07:38:30|82716.6|82691.6|82717.1|82692.1|82717.4|82692.4|82716.1|82691.1|20
1623137920000|2021-06-08 07:38:40|82716.9|82691.9|82717.1|82692.1|82717.2|82692.2|82716.4|82691.4|18
1623137930000|2021-06-08 07:38:50|82717.2|82692.2|82725.7|82700.7|82733.1|82708.1|82717.2|82692.2|59
1623137940000|2021-06-08 07:39:00|82725.4|82700.4|82735.4|82710.4|82735.4|82710.4|82725.1|82700.1|58
1623137950000|2021-06-08 07:39:10|82735.3|82710.3|82737.2|82712.2|82741.2|82716.2|82735.1|82710.1|58
1623137960000|2021-06-08 07:39:20|82737.4|82712.4|82735.6|82710.6|82739.7|82714.7|82734.2|82709.2|50
1623137970000|2021-06-08 07:39:30|82735.5|82710.5|82735.4|82710.4|82737.8|82712.8|82734|82709|48
1623137980000|2021-06-08 07:39:40|82735.5|82710.5|82737.5|82712.5|82740.5|82715.5|82734.7|82709.7|63
1623137990000|2021-06-08 07:39:50|82737.7|82712.7|82737.3|82712.3|82741.5|82716.5|82736.9|82711.9|48
1623138000000|2021-06-08 07:40:00|82737.5|82712.5|82725.5|82700.5|82738.1|82713.1|82725.5|82700.5|61
1623138010000|2021-06-08 07:40:10|82725.1|82700.1|82730|82705|82731.2|82706.2|82725|82700|63
1623138020000|2021-06-08 07:40:20|82730.1|82705.1|82733.4|82708.4|82733.6|82708.6|82729.5|82704.5|43
1623138030000|2021-06-08 07:40:30|82733.5|82708.5|82728.6|82703.6|82733.7|82708.7|82725.3|82700.3|53
1623138040000|2021-06-08 07:40:40|82729|82704|82727.6|82702.6|82729|82704|82726.4|82701.4|40
1623138050000|2021-06-08 07:40:50|82727.7|82702.7|82735.1|82710.1|82735.5|82710.5|82727.6|82702.6|48
1623138060000|2021-06-08 07:41:00|82735.2|82710.2|82729.4|82704.4|82735.3|82710.3|82729.4|82704.4|43
1623138070000|2021-06-08 07:41:10|82729|82704|82734.9|82709.9|82735|82710|82729|82704|47
1623138080000|2021-06-08 07:41:20|82735|82710|82735.9|82710.9|82736|82711|82732.8|82707.8|48
1623138090000|2021-06-08 07:41:30|82735.8|82710.8|82737.8|82712.8|82737.8|82712.8|82734.8|82709.8|53
1623138100000|2021-06-08 07:41:40|82737.5|82712.5|82736.3|82711.3|82737.5|82712.5|82734.8|82709.8|51
1623138110000|2021-06-08 07:41:50|82736.6|82711.6|82730.8|82705.8|82736.6|82711.6|82730.8|82705.8|46
1623138120000|2021-06-08 07:42:00|82730.6|82705.6|82733|82708|82736.8|82711.8|82729.2|82704.2|54
1623138130000|2021-06-08 07:42:10|82731.8|82706.8|82736.6|82711.6|82736.6|82711.6|82731|82706|56
1623138140000|2021-06-08 07:42:20|82736.9|82711.9|82732.5|82707.5|82737|82712|82730.2|82705.2|43
1623138150000|2021-06-08 07:42:30|82732.6|82707.6|82733.5|82708.5|82735|82710|82728.7|82703.7|51
1623138160000|2021-06-08 07:42:40|82733.6|82708.6|82729.2|82704.2|82738.2|82713.2|82727.5|82702.5|56
1623138170000|2021-06-08 07:42:50|82728.9|82703.9|82725.3|82700.3|82731|82706|82725|82700|61
1623138180000|2021-06-08 07:43:00|82725.9|82700.9|82721.8|82696.8|82728.5|82703.5|82721|82696|59
1623138190000|2021-06-08 07:43:10|82721.6|82696.6|82721.2|82696.2|82722.6|82697.6|82718.9|82693.9|63
1623138200000|2021-06-08 07:43:20|82721.7|82696.7|82720.6|82695.6|82722.1|82697.1|82719|82694|45
1623138210000|2021-06-08 07:43:30|82720.5|82695.5|82723.1|82698.1|82723.8|82698.8|82720.2|82695.2|48
1623138220000|2021-06-08 07:43:40|82722.7|82697.7|82731.2|82706.2|82733.2|82708.2|82719.4|82694.4|50
1623138230000|2021-06-08 07:43:50|82730.5|82705.5|82737.8|82712.8|82740.6|82715.6|82730.5|82705.5|46
1623138240000|2021-06-08 07:44:00|82737.1|82712.1|82735.2|82710.2|82739.9|82714.9|82733.8|82708.8|48
1623138250000|2021-06-08 07:44:10|82735.3|82710.3|82729.5|82704.5|82735.3|82710.3|82727|82702|37
1623138260000|2021-06-08 07:44:20|82729.7|82704.7|82743.5|82693.5|82744.7|82707.8|82728.8|82692.8|41
1623138270000|2021-06-08 07:44:30|82743.7|82693.7|82729.8|82704.8|82744.6|82708.5|82729.5|82693.2|40
1623138280000|2021-06-08 07:44:40|82732.1|82707.1|82735|82710|82735.1|82710.1|82730.4|82705.4|38
1623138290000|2021-06-08 07:44:50|82735.2|82710.2|82729.9|82704.9|82735.3|82710.3|82728.6|82703.6|31
1623138300000|2021-06-08 07:45:00|82730.3|82705.3|82728.6|82703.6|82730.6|82705.6|82727.3|82702.3|37
1623138310000|2021-06-08 07:45:10|82728.8|82703.8|82730.6|82705.6|82732.7|82707.7|82725.5|82700.5|54
1623138320000|2021-06-08 07:45:20|82731.7|82706.7|82731.5|82706.5|82732.7|82707.7|82729.6|82704.6|37
1623138330000|2021-06-08 07:45:30|82732.4|82707.4|82728.3|82703.3|82732.6|82707.6|82726|82701|44
1623138340000|2021-06-08 07:45:40|82729.4|82704.4|82726.9|82701.9|82730.9|82705.9|82726|82701|52
1623138350000|2021-06-08 07:45:50|82726.7|82701.7|82727.7|82702.7|82727.9|82702.9|82726.1|82701.1|45
1623138360000|2021-06-08 07:46:00|82727.9|82702.9|82727.4|82702.4|82730.7|82705.7|82727.4|82702.4|52
1623138370000|2021-06-08 07:46:10|82727.7|82702.7|82728.5|82703.5|82730.1|82705.1|82727.7|82702.7|41
1623138380000|2021-06-08 07:46:20|82728.4|82703.4|82728.7|82703.7|82730.6|82705.6|82727.9|82702.9|39
1623138390000|2021-06-08 07:46:30|82728.6|82703.6|82733.4|82708.4|82733.7|82708.7|82728.5|82703.5|58
1623138400000|2021-06-08 07:46:40|82733.6|82708.6|82740.8|82715.8|82742|82717|82733.3|82708.3|60
1623138410000|2021-06-08 07:46:50|82741|82716|82737.3|82712.3|82741.3|82716.3|82737.2|82712.2|39
1623138420000|2021-06-08 07:47:00|82738|82713|82734.3|82709.3|82738.8|82713.8|82733.9|82708.9|52
1623138430000|2021-06-08 07:47:10|82734.1|82709.1|82735.3|82710.3|82735.9|82710.9|82733.4|82708.4|42
1623138440000|2021-06-08 07:47:20|82736|82711|82735.3|82710.3|82739.2|82714.2|82733.3|82708.3|54
1623138450000|2021-06-08 07:47:30|82734.7|82709.7|82736|82711|82736.9|82711.9|82734.5|82709.5|45
1623138460000|2021-06-08 07:47:40|82736.1|82711.1|82741.8|82716.8|82742.5|82717.5|82734.2|82709.2|48
1623138470000|2021-06-08 07:47:50|82741.9|82716.9|82741|82716|82742.6|82717.6|82740.2|82715.2|45
1623138480000|2021-06-08 07:48:00|82740.9|82715.9|82736.8|82711.8|82740.9|82715.9|82736.1|82711.1|43
1623138490000|2021-06-08 07:48:10|82737.1|82712.1|82739.1|82714.1|82739.6|82714.6|82736.3|82711.3|48
1623138500000|2021-06-08 07:48:20|82739.2|82714.2|82737.3|82712.3|82739.5|82714.5|82736.1|82711.1|42
1623138510000|2021-06-08 07:48:30|82737.5|82712.5|82733.7|82708.7|82738.8|82713.8|82732.8|82707.8|40
1623138520000|2021-06-08 07:48:40|82733.8|82708.8|82726.1|82701.1|82733.8|82708.8|82725.5|82700.5|52
1623138530000|2021-06-08 07:48:50|82725.7|82700.7|82725.9|82700.9|82726.2|82701.2|82724.8|82699.8|18
1623138540000|2021-06-08 07:49:00|82725.4|82700.4|82720.8|82695.8|82725.4|82700.4|82720.3|82695.3|51
1623138550000|2021-06-08 07:49:10|82721.5|82696.5|82720.7|82695.7|82721.5|82696.5|82717|82692|42
1623138560000|2021-06-08 07:49:20|82720.8|82695.8|82719|82694|82721|82696|82718.1|82693.1|50
1623138570000|2021-06-08 07:49:30|82719.1|82694.1|82722.5|82697.5|82723.2|82698.2|82718.9|82693.9|52
1623138580000|2021-06-08 07:49:40|82722|82697|82721.5|82696.5|82722.1|82697.1|82721.2|82696.2|34
1623138590000|2021-06-08 07:49:50|82721.1|82696.1|82722|82697|82726.6|82701.6|82720|82695|38
1623138600000|2021-06-08 07:50:00|82722.6|82697.6|82716.5|82691.5|82722.7|82697.7|82715.5|82690.5|44
1623138610000|2021-06-08 07:50:10|82716.3|82691.3|82737|82712|82739.9|82714.9|82716.3|82691.3|67
1623138620000|2021-06-08 07:50:20|82736.6|82711.6|82731.4|82706.4|82737.6|82712.6|82729.6|82704.6|60
1623138630000|2021-06-08 07:50:30|82731.2|82706.2|82731|82706|82733|82708|82729.5|82704.5|51
1623138640000|2021-06-08 07:50:40|82731.3|82706.3|82731.3|82706.3|82732.1|82707.1|82728.8|82703.8|45
1623138650000|2021-06-08 07:50:50|82731.7|82706.7|82728.4|82703.4|82731.9|82706.9|82728.4|82703.4|36
1623138660000|2021-06-08 07:51:00|82728.3|82703.3|82721.5|82696.5|82728.8|82703.8|82721.5|82696.5|55
1623138670000|2021-06-08 07:51:10|82721.6|82696.6|82718.8|82693.8|82721.8|82696.8|82716.9|82691.9|37
1623138680000|2021-06-08 07:51:20|82717.9|82692.9|82725.6|82700.6|82726.1|82701.1|82717.9|82692.9|61
1623138690000|2021-06-08 07:51:30|82725.3|82700.3|82722.3|82697.3|82725.5|82700.5|82720.9|82695.9|48
1623138700000|2021-06-08 07:51:40|82722|82697|82723.9|82698.9|82724.6|82699.6|82721.5|82696.5|59
1623138710000|2021-06-08 07:51:50|82723.7|82698.7|82726.5|82701.5|82727.1|82702.1|82722.9|82697.9|58
1623138720000|2021-06-08 07:52:00|82726.6|82701.6|82728.8|82703.8|82729.1|82704.1|82726|82701|54
1623138730000|2021-06-08 07:52:10|82729.3|82704.3|82731.4|82706.4|82731.9|82706.9|82728.8|82703.8|43
1623138740000|2021-06-08 07:52:20|82731|82706|82735.6|82710.6|82749.4|82712.8|82730.7|82699.4|51
1623138750000|2021-06-08 07:52:30|82735.2|82710.2|82733.5|82708.5|82735.4|82710.4|82733.5|82708.5|39
1623138760000|2021-06-08 07:52:40|82733.9|82708.9|82739|82714|82739.9|82714.9|82733.9|82708.9|52
1623138770000|2021-06-08 07:52:50|82739.4|82714.4|82741.4|82716.4|82742.8|82717.8|82738.3|82713.3|41
1623138780000|2021-06-08 07:53:00|82741.3|82716.3|82741.6|82716.6|82742.2|82717.2|82741.3|82716.3|37
1623138790000|2021-06-08 07:53:10|82741.5|82716.5|82743.2|82718.2|82744.8|82719.8|82741.3|82716.3|36
1623138800000|2021-06-08 07:53:20|82743.7|82718.7|82743.3|82718.3|82743.8|82718.8|82742.3|82717.3|43
1623138810000|2021-06-08 07:53:30|82742.8|82717.8|82744.1|82719.1|82744.5|82719.5|82742.8|82717.8|19
1623138820000|2021-06-08 07:53:40|82744.3|82719.3|82743.9|82718.9|82744.3|82719.3|82743.8|82718.8|16
1623138830000|2021-06-08 07:53:50|82744|82719|82760.5|82735.5|82762.6|82737.6|82743.4|82718.4|38
1623138840000|2021-06-08 07:54:00|82760|82735|82760.5|82735.5|82761.9|82736.9|82759.1|82734.1|39
1623138850000|2021-06-08 07:54:10|82760.4|82735.4|82759.7|82734.7|82762.9|82737.9|82759.1|82734.1|32
1623138860000|2021-06-08 07:54:20|82759.3|82734.3|82768.1|82743.1|82768.2|82743.2|82759.1|82734.1|45
1623138870000|2021-06-08 07:54:30|82767.8|82742.8|82769.1|82744.1|82771.7|82746.7|82764.9|82739.9|56
1623138880000|2021-06-08 07:54:40|82770.5|82745.5|82768.3|82743.3|82771|82746|82768.3|82743.3|46
1623138890000|2021-06-08 07:54:50|82768.9|82743.9|82769|82744|82770.1|82745.1|82768.6|82743.6|38
1623138900000|2021-06-08 07:55:00|82768.9|82743.9|82766.6|82741.6|82769|82744|82764.5|82739.5|53
1623138910000|2021-06-08 07:55:10|82766.5|82741.5|82759.6|82734.6|82766.5|82741.5|82759.1|82734.1|47
1623138920000|2021-06-08 07:55:20|82760.7|82735.7|82760.4|82735.4|82761.2|82736.2|82756.7|82731.7|54
1623138930000|2021-06-08 07:55:30|82760.5|82735.5|82757.6|82732.6|82760.6|82735.6|82756.8|82731.8|42
1623138940000|2021-06-08 07:55:40|82757.7|82732.7|82759.7|82734.7|82759.7|82734.7|82757.5|82732.5|49
1623138950000|2021-06-08 07:55:50|82760|82735|82757.7|82732.7|82761.4|82736.4|82757.7|82732.7|27
1623138960000|2021-06-08 07:56:00|82757.4|82732.4|82772.2|82747.2|82773.1|82748.1|82757.4|82732.4|63
1623138970000|2021-06-08 07:56:10|82772.6|82747.6|82770.8|82745.8|82773.6|82748.6|82770.8|82745.8|35
1623138980000|2021-06-08 07:56:20|82771.2|82746.2|82772.8|82747.8|82773.5|82748.5|82769|82744|37
1623138990000|2021-06-08 07:56:30|82772.6|82747.6|82776.4|82751.4|82776.4|82751.4|82770.8|82745.8|37
1623139000000|2021-06-08 07:56:40|82775.4|82750.4|82772.5|82747.5|82776.1|82751.1|82771.7|82746.7|55
1623139010000|2021-06-08 07:56:50|82772.6|82747.6|82772.7|82747.7|82773|82748|82771.3|82746.3|41
1623139020000|2021-06-08 07:57:00|82771.9|82746.9|82775.5|82750.5|82776.8|82751.8|82771.9|82746.9|33
1623139030000|2021-06-08 07:57:10|82775.8|82750.8|82775.2|82750.2|82775.8|82750.8|82774.5|82749.5|29
1623139040000|2021-06-08 07:57:20|82775.3|82750.3|82776.3|82751.3|82776.3|82751.3|82774.8|82749.8|27
1623139050000|2021-06-08 07:57:30|82776.5|82751.5|82762.2|82737.2|82776.7|82751.7|82762.2|82737.2|66
1623139060000|2021-06-08 07:57:40|82762|82737|82765|82740|82765.8|82740.8|82762|82737|50
1623139070000|2021-06-08 07:57:50|82765.1|82740.1|82764.4|82739.4|82765.5|82740.5|82762.9|82737.9|54
1623139080000|2021-06-08 07:58:00|82764.7|82739.7|82766.6|82741.6|82767.2|82742.2|82763.4|82738.4|48
1623139090000|2021-06-08 07:58:10|82766.4|82741.4|82767|82742|82767.5|82742.5|82765.6|82740.6|39
1623139100000|2021-06-08 07:58:20|82767.5|82742.5|82762.7|82737.7|82767.6|82742.6|82761.1|82736.1|51
1623139110000|2021-06-08 07:58:30|82762.5|82737.5|82759.2|82734.2|82763.4|82738.4|82759.2|82734.2|42
1623139120000|2021-06-08 07:58:40|82759.3|82734.3|82762.6|82737.6|82763.6|82738.6|82759.3|82734.3|43
1623139130000|2021-06-08 07:58:50|82762.8|82737.8|82761.1|82736.1|82763.3|82738.3|82761.1|82736.1|35
1623139140000|2021-06-08 07:59:00|82761.2|82736.2|82763.1|82738.1|82765.6|82740.6|82761.2|82736.2|50
1623139150000|2021-06-08 07:59:10|82763|82738|82757.8|82732.8|82763.8|82738.8|82756.5|82731.5|54
1623139160000|2021-06-08 07:59:20|82757|82732|82769.5|82719.5|82770.3|82733.3|82757|82717.3|42
1623139170000|2021-06-08 07:59:30|82769|82719|82769.9|82719.9|82770.6|82720.6|82768.5|82718.5|40
1623139180000|2021-06-08 07:59:40|82770|82720|82768.9|82718.9|82770|82720|82768.9|82718.9|29
1623139190000|2021-06-08 07:59:50|82768.4|82718.4|82762.7|82712.7|82768.9|82728.4|82753.4|82711.6|47
1623139200000|2021-06-08 08:00:00|82762.6|82712.6|82762.5|82712.5|82770.1|82720.1|82761.9|82711.9|61
1623139210000|2021-06-08 08:00:10|82763.2|82713.2|82755.7|82705.7|82764.9|82720|82744.2|82705.6|58
1623139220000|2021-06-08 08:00:20|82756.1|82706.1|82755.1|82705.1|82757.7|82723.3|82743.4|82705.1|52
1623139230000|2021-06-08 08:00:30|82756.2|82706.2|82750.2|82725.2|82756.2|82725.2|82737.1|82702.5|60
1623139240000|2021-06-08 08:00:40|82750|82725|82741.6|82716.6|82755.3|82725|82741.1|82704.1|50
1623139250000|2021-06-08 08:00:50|82743|82718|82728.7|82703.7|82757.6|82718|82728.7|82691|54
1623139260000|2021-06-08 08:01:00|82729.3|82704.3|82732.7|82707.7|82745.1|82708.6|82728.4|82694.2|47
1623139270000|2021-06-08 08:01:10|82733.2|82708.2|82732.8|82707.8|82735|82710|82732.6|82707.6|33
1623139280000|2021-06-08 08:01:20|82732.7|82707.7|82730.7|82705.7|82733.2|82708.2|82727.7|82702.7|58
1623139290000|2021-06-08 08:01:30|82730|82705|82730.2|82705.2|82732.7|82707.7|82730|82705|43
1623139300000|2021-06-08 08:01:40|82730.1|82705.1|82730.6|82705.6|82732.4|82707.4|82728.7|82703.7|41
1623139310000|2021-06-08 08:01:50|82731.9|82706.9|82732.3|82707.3|82733|82708|82727.9|82702.9|47
1623139320000|2021-06-08 08:02:00|82734|82709|82727.9|82702.9|82734|82709|82726.7|82701.7|56
1623139330000|2021-06-08 08:02:10|82726.9|82701.9|82724.1|82699.1|82726.9|82701.9|82722.8|82697.8|49
1623139340000|2021-06-08 08:02:20|82724|82699|82735|82710|82735.8|82710.8|82723.7|82698.7|35
1623139350000|2021-06-08 08:02:30|82735.4|82710.4|82743.8|82718.8|82744.6|82719.6|82734.1|82709.1|55
1623139360000|2021-06-08 08:02:40|82744.1|82719.1|82745.7|82720.7|82759.3|82721.3|82742.7|82706.3|56
1623139370000|2021-06-08 08:02:50|82745.6|82720.6|82747.4|82722.4|82762.3|82726.9|82744.6|82711.8|55
1623139380000|2021-06-08 08:03:00|82748.7|82723.7|82744.3|82719.3|82748.7|82723.7|82739.7|82714.7|64
1623139390000|2021-06-08 08:03:10|82744.8|82719.8|82743|82718|82744.8|82719.8|82741.4|82716.4|39
1623139400000|2021-06-08 08:03:20|82742.9|82717.9|82738.7|82713.7|82743.5|82718.5|82736.2|82711.2|40
1623139410000|2021-06-08 08:03:30|82739.2|82714.2|82741.7|82716.7|82742.3|82717.3|82737.5|82712.5|39
1623139420000|2021-06-08 08:03:40|82742.6|82717.6|82752.2|82727.2|82753.2|82728.2|82742.6|82717.6|38
1623139430000|2021-06-08 08:03:50|82751.9|82726.9|82754.4|82729.4|82755.1|82730.1|82750.9|82725.9|54
1623139440000|2021-06-08 08:04:00|82754|82729|82757.5|82732.5|82760.2|82735.2|82753.5|82728.5|58
1623139450000|2021-06-08 08:04:10|82757.4|82732.4|82753.6|82728.6|82757.4|82732.4|82753|82728|53
1623139460000|2021-06-08 08:04:20|82755.3|82730.3|82759.8|82734.8|82759.8|82734.8|82754.7|82729.7|39
1623139470000|2021-06-08 08:04:30|82760|82735|82762.9|82737.9|82763.7|82738.7|82757.3|82732.3|54
1623139480000|2021-06-08 08:04:40|82762.6|82737.6|82765.9|82740.9|82767.9|82742.9|82762.6|82737.6|50
1623139490000|2021-06-08 08:04:50|82766.3|82741.3|82760.8|82735.8|82766.7|82741.7|82758.6|82733.6|64
1623139500000|2021-06-08 08:05:00|82760.7|82735.7|82759.8|82734.8|82762.5|82737.5|82757|82732|64
1623139510000|2021-06-08 08:05:10|82760.9|82735.9|82760.6|82735.6|82761.3|82736.3|82759.7|82734.7|54
1623139520000|2021-06-08 08:05:20|82760.2|82735.2|82772.8|82747.8|82774|82749|82759.9|82734.9|57
1623139530000|2021-06-08 08:05:30|82772.7|82747.7|82784.3|82759.3|82795.5|82760.4|82772.7|82745.5|63
1623139540000|2021-06-08 08:05:40|82784|82759|82785.4|82760.4|82791.1|82766.1|82784|82759|63
1623139550000|2021-06-08 08:05:50|82785.5|82760.5|82790.8|82765.8|82790.8|82765.8|82780.7|82755.7|61
1623139560000|2021-06-08 08:06:00|82788.8|82763.8|82793|82768|82794.2|82769.2|82788.5|82763.5|60
1623139570000|2021-06-08 08:06:10|82792.8|82767.8|82790|82765|82792.9|82767.9|82786.7|82761.7|61
1623139580000|2021-06-08 08:06:20|82789.7|82764.7|82788.7|82763.7|82791.3|82766.3|82787|82762|65
1623139590000|2021-06-08 08:06:30|82788.9|82763.9|82783.9|82758.9|82789.4|82764.4|82783.4|82758.4|57
1623139600000|2021-06-08 08:06:40|82783.7|82758.7|82790.2|82765.2|82804.8|82766.4|82783.7|82752.9|58
1623139610000|2021-06-08 08:06:50|82790.1|82765.1|82791|82766|82791.7|82766.7|82784.6|82759.6|49
1623139620000|2021-06-08 08:07:00|82791.1|82766.1|82792.2|82767.2|82796.2|82771.2|82790.9|82765.9|56
1623139630000|2021-06-08 08:07:10|82791.8|82766.8|82800.9|82775.9|82812.7|82778.3|82791.8|82762|49
1623139640000|2021-06-08 08:07:20|82800.4|82775.4|82800.3|82775.3|82802.4|82777.4|82797.9|82772.9|52
1623139650000|2021-06-08 08:07:30|82799.6|82774.6|82792.5|82767.5|82799.8|82774.8|82790.2|82765.2|55
1623139660000|2021-06-08 08:07:40|82791.8|82766.8|82788.5|82763.5|82792|82767|82787.1|82762.1|57
1623139670000|2021-06-08 08:07:50|82788.6|82763.6|82791.6|82766.6|82792.1|82767.1|82788.1|82763.1|43
1623139680000|2021-06-08 08:08:00|82790.9|82765.9|82788.5|82763.5|82790.9|82765.9|82786.8|82761.8|44
1623139690000|2021-06-08 08:08:10|82788.4|82763.4|82785.5|82760.5|82788.6|82763.6|82785.5|82760.5|31
1623139700000|2021-06-08 08:08:20|82785.8|82760.8|82785.5|82760.5|82792.3|82767.3|82785.3|82760.3|53
1623139710000|2021-06-08 08:08:30|82785.1|82760.1|82786.2|82761.2|82786.8|82761.8|82784.5|82759.5|47
1623139720000|2021-06-08 08:08:40|82786.3|82761.3|82785.2|82760.2|82786.5|82761.5|82785.2|82760.2|27
1623139730000|2021-06-08 08:08:50|82784.2|82759.2|82785.9|82760.9|82787|82762|82783.4|82758.4|33
1623139740000|2021-06-08 08:09:00|82786|82761|82784.9|82759.9|82787|82762|82782|82757|58
1623139750000|2021-06-08 08:09:10|82784.7|82759.7|82781.3|82756.3|82786.3|82761.3|82781.1|82756.1|59
1623139760000|2021-06-08 08:09:20|82782.1|82757.1|82774.7|82749.7|82782.7|82757.7|82774.7|82749.7|31
1623139770000|2021-06-08 08:09:30|82774.8|82749.8|82773.1|82748.1|82775.4|82750.4|82769.2|82744.2|66
1623139780000|2021-06-08 08:09:40|82773.4|82748.4|82772.6|82747.6|82777.4|82752.4|82771.8|82746.8|50
1623139790000|2021-06-08 08:09:50|82772.7|82747.7|82780.9|82755.9|82780.9|82755.9|82771.9|82746.9|54
1623139800000|2021-06-08 08:10:00|82781.6|82756.6|82804.9|82779.9|82807.4|82782.4|82781.3|82747.8|60
1623139810000|2021-06-08 08:10:10|82804.8|82779.8|82801.5|82776.5|82805|82780|82799.7|82774.7|58
1623139820000|2021-06-08 08:10:20|82802.7|82777.7|82803.5|82778.5|82807|82782|82802.4|82777.4|49
1623139830000|2021-06-08 08:10:30|82803.2|82778.2|82804.9|82779.9|82805.6|82780.6|82802.8|82777.8|36
1623139840000|2021-06-08 08:10:40|82804.8|82779.8|82807.4|82782.4|82808.6|82783.6|82803.4|82778.4|38
1623139850000|2021-06-08 08:10:50|82807.2|82782.2|82807.8|82782.8|82808.4|82783.4|82805|82780|47
1623139860000|2021-06-08 08:11:00|82807.2|82782.2|82807.9|82782.9|82808.6|82783.6|82806.9|82781.9|41
1623139870000|2021-06-08 08:11:10|82807.8|82782.8|82807.7|82782.7|82808.4|82783.4|82807.4|82782.4|50
1623139880000|2021-06-08 08:11:20|82808|82783|82804.5|82779.5|82808|82783|82803.3|82778.3|38
1623139890000|2021-06-08 08:11:30|82804.8|82779.8|82807.3|82782.3|82819.7|82784.1|82804.8|82768.7|44
1623139900000|2021-06-08 08:11:40|82807.4|82782.4|82809|82784|82811.6|82786.6|82807.1|82782.1|55
1623139910000|2021-06-08 08:11:50|82807.8|82782.8|82808.3|82783.3|82808.5|82783.5|82806.9|82781.9|36
1623139920000|2021-06-08 08:12:00|82807.6|82782.6|82810|82785|82810.7|82785.7|82806.3|82781.3|45
1623139930000|2021-06-08 08:12:10|82809.9|82784.9|82805.8|82780.8|82810.3|82785.3|82804.3|82779.3|50
1623139940000|2021-06-08 08:12:20|82805.6|82780.6|82805.3|82780.3|82805.8|82780.8|82805.1|82780.1|31
1623139950000|2021-06-08 08:12:30|82805.1|82780.1|82806.6|82781.6|82807.5|82782.5|82805.1|82780.1|27
1623139960000|2021-06-08 08:12:40|82806.5|82781.5|82805.4|82780.4|82806.5|82781.5|82802.3|82777.3|53
1623139970000|2021-06-08 08:12:50|82805.2|82780.2|82792.2|82767.2|82805.5|82780.5|82791.2|82766.2|41
1623139980000|2021-06-08 08:13:00|82792|82767|82792.8|82767.8|82795.7|82770.7|82792|82767|39
1623139990000|2021-06-08 08:13:10|82792.4|82767.4|82785|82760|82792.4|82767.4|82784.3|82759.3|60
1623140000000|2021-06-08 08:13:20|82784.2|82759.2|82784|82759|82784.5|82759.5|82782.6|82757.6|45
1623140010000|2021-06-08 08:13:30|82783.8|82758.8|82784.4|82759.4|82785.7|82760.7|82778.7|82753.7|53
1623140020000|2021-06-08 08:13:40|82784|82759|82779|82754|82785.6|82760.6|82778.5|82753.5|53
1623140030000|2021-06-08 08:13:50|82779.6|82754.6|82776.2|82751.2|82779.6|82754.6|82775.6|82750.6|42
1623140040000|2021-06-08 08:14:00|82776|82751|82778.1|82753.1|82780|82755|82775.2|82750.2|42
1623140050000|2021-06-08 08:14:10|82778.5|82753.5|82782.7|82757.7|82784.9|82759.9|82774.9|82749.9|41
1623140060000|2021-06-08 08:14:20|82783.2|82758.2|82781.9|82756.9|82784.2|82759.2|82778.7|82753.7|36
1623140070000|2021-06-08 08:14:30|82783|82758|82780|82755|82783.5|82758.5|82779.8|82754.8|37
1623140080000|2021-06-08 08:14:40|82780.8|82755.8|82783.9|82758.9|82784.9|82759.9|82780.8|82755.8|49
1623140090000|2021-06-08 08:14:50|82784.6|82759.6|82787.2|82762.2|82787.2|82762.2|82780.2|82755.2|45
1623140100000|2021-06-08 08:15:00|82787.3|82762.3|82775.8|82750.8|82789.1|82764.1|82775.8|82750.8|45
1623140110000|2021-06-08 08:15:10|82776|82751|82773.3|82748.3|82776|82751|82772.9|82747.9|37
1623140120000|2021-06-08 08:15:20|82772.3|82747.3|82761.7|82736.7|82772.3|82747.3|82760.8|82735.8|66
1623140130000|2021-06-08 08:15:30|82761.3|82736.3|82769.4|82744.4|82769.8|82744.8|82759.2|82734.2|62
1623140140000|2021-06-08 08:15:40|82769.3|82744.3|82769.1|82744.1|82769.9|82744.9|82768.5|82743.5|25
1623140150000|2021-06-08 08:15:50|82769.6|82744.6|82769.6|82744.6|82771.4|82746.4|82767.8|82742.8|34
1623140160000|2021-06-08 08:16:00|82769.8|82744.8|82771.3|82746.3|82771.3|82746.3|82767.9|82742.9|43
1623140170000|2021-06-08 08:16:10|82771|82746|82771.4|82746.4|82772.3|82747.3|82770.5|82745.5|27
1623140180000|2021-06-08 08:16:20|82771.3|82746.3|82786.3|82761.3|82786.4|82761.4|82771.1|82746.1|53
1623140190000|2021-06-08 08:16:30|82785.3|82760.3|82792.7|82767.7|82794.9|82769.9|82784.6|82759.6|50
1623140200000|2021-06-08 08:16:40|82793.2|82768.2|82790.7|82765.7|82795.9|82770.9|82790.7|82765.7|56
1623140210000|2021-06-08 08:16:50|82790.8|82765.8|82787.7|82762.7|82792.3|82767.3|82787.6|82762.6|34
1623140220000|2021-06-08 08:17:00|82787.9|82762.9|82789.5|82764.5|82791.9|82766.9|82787.9|82762.9|42
1623140230000|2021-06-08 08:17:10|82789.1|82764.1|82788.3|82763.3|82789.7|82764.7|82785.2|82760.2|53
1623140240000|2021-06-08 08:17:20|82788.4|82763.4|82785.9|82760.9|82788.4|82763.4|82785.1|82760.1|39
1623140250000|2021-06-08 08:17:30|82786.1|82761.1|82785.7|82760.7|82786.2|82761.2|82784.8|82759.8|38
1623140260000|2021-06-08 08:17:40|82785.8|82760.8|82785.6|82760.6|82786|82761|82785.4|82760.4|27
1623140270000|2021-06-08 08:17:50|82785.7|82760.7|82796.7|82771.7|82797.9|82772.9|82784.9|82759.9|38
1623140280000|2021-06-08 08:18:00|82796.6|82771.6|82798.7|82773.7|82798.8|82773.8|82795.8|82770.8|38
1623140290000|2021-06-08 08:18:10|82798.4|82773.4|82798.7|82773.7|82799.4|82774.4|82797.4|82772.4|33
1623140300000|2021-06-08 08:18:20|82798.9|82773.9|82804.7|82779.7|82804.7|82779.7|82798.8|82773.8|33
1623140310000|2021-06-08 08:18:30|82804.3|82779.3|82808|82783|82808.6|82783.6|82804.3|82779.3|47
1623140320000|2021-06-08 08:18:40|82808.9|82783.9|82809.6|82784.6|82810.1|82785.1|82807.7|82782.7|40
1623140330000|2021-06-08 08:18:50|82809.7|82784.7|82803.2|82778.2|82809.7|82784.7|82800.9|82775.9|44
1623140340000|2021-06-08 08:19:00|82803.3|82778.3|82799.1|82774.1|82804.8|82779.8|82799.1|82774.1|42
1623140350000|2021-06-08 08:19:10|82798.9|82773.9|82806.3|82781.3|82806.3|82781.3|82798.9|82773.9|39
1623140360000|2021-06-08 08:19:20|82806.4|82781.4|82810.9|82785.9|82812.6|82787.6|82804.6|82779.6|46
1623140370000|2021-06-08 08:19:30|82809.6|82784.6|82810.6|82785.6|82812.2|82787.2|82809.1|82784.1|43
1623140380000|2021-06-08 08:19:40|82810.3|82785.3|82811.8|82786.8|82812.8|82787.8|82810.1|82785.1|40
1623140390000|2021-06-08 08:19:50|82811.7|82786.7|82810.9|82785.9|82813.9|82788.9|82810.8|82785.8|35
1623140400000|2021-06-08 08:20:00|82810.8|82785.8|82800|82775|82810.9|82785.9|82799.5|82774.5|36
1623140410000|2021-06-08 08:20:10|82799.1|82774.1|82808.4|82783.4|82809|82784|82799|82774|36
1623140420000|2021-06-08 08:20:20|82809.7|82784.7|82829.1|82804.1|82830.1|82805.1|82809.1|82784.1|61
1623140430000|2021-06-08 08:20:30|82829|82804|82827.3|82802.3|82829|82804|82827.1|82802.1|33
1623140440000|2021-06-08 08:20:40|82826.5|82801.5|82826.5|82801.5|82828.7|82803.7|82826.3|82801.3|36
1623140450000|2021-06-08 08:20:50|82826.3|82801.3|82824|82799|82826.3|82801.3|82810.3|82785.3|50
1623140460000|2021-06-08 08:21:00|82824.6|82799.6|82820.5|82795.5|82825.3|82800.3|82820.3|82795.3|50
1623140470000|2021-06-08 08:21:10|82820.7|82795.7|82810.9|82785.9|82822.3|82797.3|82810.7|82785.7|53
1623140480000|2021-06-08 08:21:20|82812.4|82787.4|82812.1|82787.1|82813.2|82788.2|82810.3|82785.3|48
1623140490000|2021-06-08 08:21:30|82812.5|82787.5|82820.3|82795.3|82822.2|82797.2|82811.2|82786.2|48
1623140500000|2021-06-08 08:21:40|82820.5|82795.5|82835.5|82810.5|82836.4|82811.4|82820|82795|47
1623140510000|2021-06-08 08:21:50|82835.2|82810.2|82834.7|82809.7|82836.6|82811.6|82834.7|82809.7|52
1623140520000|2021-06-08 08:22:00|82834.8|82809.8|82836.8|82811.8|82838.2|82813.2|82831.3|82806.3|53
1623140530000|2021-06-08 08:22:10|82836.1|82811.1|82841.1|82816.1|82842.4|82817.4|82833.9|82808.9|44
1623140540000|2021-06-08 08:22:20|82840.1|82815.1|82833.1|82808.1|82840.8|82815.8|82829.1|82804.1|43
1623140550000|2021-06-08 08:22:30|82833|82808|82851.9|82826.9|82851.9|82826.9|82830.9|82805.9|53
1623140560000|2021-06-08 08:22:40|82849|82824|82838.2|82813.2|82851.5|82826.5|82838|82813|48
1623140570000|2021-06-08 08:22:50|82838.3|82813.3|82849.3|82824.3|82852.7|82827.7|82834.7|82809.7|50
1623140580000|2021-06-08 08:23:00|82850.1|82825.1|82843.9|82818.9|82850.3|82825.3|82834|82809|58
1623140590000|2021-06-08 08:23:10|82842.9|82817.9|82852.7|82827.7|82853.8|82828.8|82842.6|82817.6|51
1623140600000|2021-06-08 08:23:20|82852.4|82827.4|82848.7|82823.7|82852.4|82827.4|82841.1|82816.1|42
1623140610000|2021-06-08 08:23:30|82849.6|82824.6|82841.1|82816.1|82849.6|82824.6|82841.1|82816.1|43
1623140620000|2021-06-08 08:23:40|82840.9|82815.9|82860|82835|82873.4|82838.3|82840.9|82815.9|57
1623140630000|2021-06-08 08:23:50|82860.2|82835.2|82863.7|82838.7|82865.9|82840.9|82858.2|82833.2|52
1623140640000|2021-06-08 08:24:00|82863.6|82838.6|82864.1|82839.1|82864.5|82839.5|82861.7|82836.7|44
1623140650000|2021-06-08 08:24:10|82864.2|82839.2|82851.9|82826.9|82864.2|82839.2|82848.9|82823.9|57
1623140660000|2021-06-08 08:24:20|82851.6|82826.6|82850.7|82825.7|82851.7|82826.7|82850.2|82825.2|30
1623140670000|2021-06-08 08:24:30|82851.1|82826.1|82849.3|82824.3|82851.6|82826.6|82848.6|82823.6|34
1623140680000|2021-06-08 08:24:40|82849.2|82824.2|82851.4|82826.4|82851.5|82826.5|82848.8|82823.8|23
1623140690000|2021-06-08 08:24:50|82851|82826|82848.5|82823.5|82866.8|82831.4|82848.5|82816.8|36
1623140700000|2021-06-08 08:25:00|82849.3|82824.3|82848.9|82823.9|82849.6|82824.6|82848.2|82823.2|29
1623140710000|2021-06-08 08:25:10|82848.7|82823.7|82854.7|82829.7|82854.9|82829.9|82848.7|82823.7|47
1623140720000|2021-06-08 08:25:20|82854.9|82829.9|82857.1|82832.1|82857.7|82832.7|82851.8|82826.8|43
1623140730000|2021-06-08 08:25:30|82856.9|82831.9|82862.8|82837.8|82865.4|82840.4|82856.7|82831.7|57
1623140740000|2021-06-08 08:25:40|82862.9|82837.9|82868.1|82843.1|82870|82845|82862.9|82837.9|45
1623140750000|2021-06-08 08:25:50|82868.3|82843.3|82858|82833|82869|82844|82857.8|82832.8|60
1623140760000|2021-06-08 08:26:00|82857.8|82832.8|82856.5|82831.5|82858.3|82833.3|82855.4|82830.4|45
1623140770000|2021-06-08 08:26:10|82856.1|82831.1|82856.2|82831.2|82857.3|82832.3|82855.7|82830.7|31
1623140780000|2021-06-08 08:26:20|82856.3|82831.3|82856|82831|82857.4|82832.4|82852.4|82827.4|44
1623140790000|2021-06-08 08:26:30|82857.1|82832.1|82855.6|82830.6|82857.3|82832.3|82855.4|82830.4|42
1623140800000|2021-06-08 08:26:40|82855.2|82830.2|82852.8|82827.8|82855.9|82830.9|82850.2|82825.2|26
1623140810000|2021-06-08 08:26:50|82852.9|82827.9|82854.7|82829.7|82856.9|82831.9|82852.3|82827.3|35
1623140820000|2021-06-08 08:27:00|82854.6|82829.6|82855|82830|82856.9|82831.9|82852.8|82827.8|35
1623140830000|2021-06-08 08:27:10|82855.8|82830.8|82852.3|82827.3|82856.4|82831.4|82852.3|82827.3|37
1623140840000|2021-06-08 08:27:20|82851.9|82826.9|82852.4|82827.4|82852.7|82827.7|82849.1|82824.1|50
1623140850000|2021-06-08 08:27:30|82852.5|82827.5|82851.5|82826.5|82856.7|82831.7|82850.2|82825.2|41
1623140860000|2021-06-08 08:27:40|82851.4|82826.4|82857.4|82832.4|82857.4|82832.4|82851|82826|49
1623140870000|2021-06-08 08:27:50|82856.2|82831.2|82856.1|82831.1|82864.7|82839.7|82854.7|82829.7|52
1623140880000|2021-06-08 08:28:00|82856.5|82831.5|82858.8|82833.8|82858.9|82833.9|82854.7|82829.7|43
1623140890000|2021-06-08 08:28:10|82858.7|82833.7|82854.1|82829.1|82858.7|82833.7|82854.1|82829.1|41
1623140900000|2021-06-08 08:28:20|82854.2|82829.2|82855.5|82830.5|82864.5|82839.5|82854.2|82829.2|59
1623140910000|2021-06-08 08:28:30|82855|82830|82854.9|82829.9|82857|82832|82854|82829|43
1623140920000|2021-06-08 08:28:40|82855|82830|82849.2|82824.2|82855|82830|82847.3|82822.3|43
1623140930000|2021-06-08 08:28:50|82848.9|82823.9|82848.1|82823.1|82850.1|82825.1|82843.5|82818.5|42
1623140940000|2021-06-08 08:29:00|82848.9|82823.9|82843.5|82818.5|82851|82826|82843.1|82818.1|51
1623140950000|2021-06-08 08:29:10|82841.4|82816.4|82837.3|82812.3|82841.4|82816.4|82834.6|82809.6|43
1623140960000|2021-06-08 08:29:20|82837.8|82812.8|82839.8|82814.8|82840.6|82815.6|82835.9|82810.9|40
1623140970000|2021-06-08 08:29:30|82839.6|82814.6|82839.9|82814.9|82840.3|82815.3|82839|82814|25
1623140980000|2021-06-08 08:29:40|82839.8|82814.8|82859|82809|82859|82819|82838.8|82807.9|21
1623140990000|2021-06-08 08:29:50|82859.8|82809.8|82845|82820|82859.8|82822.1|82837.3|82808.2|41
1623141000000|2021-06-08 08:30:00|82845.1|82820.1|82840.9|82815.9|82847.8|82822.8|82840.6|82815.6|31
1623141010000|2021-06-08 08:30:10|82841.4|82816.4|82838.8|82813.8|82844.2|82819.2|82835.8|82810.8|52
1623141020000|2021-06-08 08:30:20|82838.5|82813.5|82841.2|82816.2|82843.1|82818.1|82836.5|82811.5|46
1623141030000|2021-06-08 08:30:30|82841.6|82816.6|82839.8|82814.8|82842.8|82817.8|82838.7|82813.7|50
1623141040000|2021-06-08 08:30:40|82839.7|82814.7|82838.9|82813.9|82839.7|82814.7|82837.7|82812.7|26
1623141050000|2021-06-08 08:30:50|82838.8|82813.8|82842.7|82817.7|82843.5|82818.5|82838.5|82813.5|31
1623141060000|2021-06-08 08:31:00|82842.6|82817.6|82845.8|82820.8|82846.1|82821.1|82842.1|82817.1|36
1623141070000|2021-06-08 08:31:10|82845.7|82820.7|82843.2|82818.2|82845.8|82820.8|82842|82817|39
1623141080000|2021-06-08 08:31:20|82843.4|82818.4|82844.5|82819.5|82845.5|82820.5|82842.7|82817.7|55
1623141090000|2021-06-08 08:31:30|82845|82820|82839.5|82814.5|82845|82820|82838.7|82813.7|38
1623141100000|2021-06-08 08:31:40|82839.4|82814.4|82834.9|82809.9|82839.6|82814.6|82833.7|82808.7|35
1623141110000|2021-06-08 08:31:50|82834.8|82809.8|82828.7|82803.7|82834.8|82809.8|82828.7|82803.7|39
1623141120000|2021-06-08 08:32:00|82829|82804|82828.4|82803.4|82842|82804.9|82827|82790.9|39
1623141130000|2021-06-08 08:32:10|82829|82804|82828.9|82803.9|82830.3|82805.3|82828.8|82803.8|34
1623141140000|2021-06-08 08:32:20|82829.1|82804.1|82829.1|82804.1|82829.4|82804.4|82828.9|82803.9|17
1623141150000|2021-06-08 08:32:30|82828.1|82803.1|82823.3|82798.3|82828.1|82803.1|82823|82798|32
1623141160000|2021-06-08 08:32:40|82823.6|82798.6|82825.1|82800.1|82825.4|82800.4|82820.2|82795.2|44
1623141170000|2021-06-08 08:32:50|82824.8|82799.8|82825.8|82800.8|82839.4|82803.1|82824.8|82789.3|38
1623141180000|2021-06-08 08:33:00|82825.9|82800.9|82826.1|82801.1|82826.3|82801.3|82825.7|82800.7|27
1623141190000|2021-06-08 08:33:10|82826.3|82801.3|82823.8|82798.8|82827.1|82802.1|82823.8|82798.8|29
1623141200000|2021-06-08 08:33:20|82823.6|82798.6|82820.6|82795.6|82824|82799|82820.6|82795.6|23
1623141210000|2021-06-08 08:33:30|82820.4|82795.4|82821.6|82796.6|82821.9|82796.9|82819.9|82794.9|45
1623141220000|2021-06-08 08:33:40|82821.3|82796.3|82826.1|82801.1|82826.9|82801.9|82821.3|82796.3|42
1623141230000|2021-06-08 08:33:50|82826.5|82801.5|82823.7|82798.7|82826.5|82801.5|82823.6|82798.6|33
1623141240000|2021-06-08 08:34:00|82823.6|82798.6|82820.3|82795.3|82823.6|82798.6|82817.9|82792.9|47
1623141250000|2021-06-08 08:34:10|82820.6|82795.6|82813.7|82788.7|82820.9|82795.9|82813.7|82788.7|31
1623141260000|2021-06-08 08:34:20|82812.9|82787.9|82811.8|82786.8|82813.4|82788.4|82810.9|82785.9|24
1623141270000|2021-06-08 08:34:30|82811.7|82786.7|82813.7|82788.7|82815.3|82790.3|82811.3|82786.3|34
1623141280000|2021-06-08 08:34:40|82813.6|82788.6|82812.8|82787.8|82813.7|82788.7|82812.6|82787.6|30
1623141290000|2021-06-08 08:34:50|82812.9|82787.9|82814.4|82789.4|82815.4|82790.4|82811.8|82786.8|36
1623141300000|2021-06-08 08:35:00|82814.9|82789.9|82810.9|82785.9|82815.7|82790.7|82810.9|82785.9|35
1623141310000|2021-06-08 08:35:10|82812.9|82787.9|82808.9|82783.9|82812.9|82787.9|82808.6|82783.6|40
1623141320000|2021-06-08 08:35:20|82809|82784|82810.4|82785.4|82810.5|82785.5|82809|82784|22
1623141330000|2021-06-08 08:35:30|82810.1|82785.1|82813.6|82788.6|82824|82790.2|82809.2|82774|36
1623141340000|2021-06-08 08:35:40|82813.7|82788.7|82810|82785|82813.7|82788.7|82809.7|82784.7|45
1623141350000|2021-06-08 08:35:50|82810.2|82785.2|82812.8|82787.8|82813.5|82788.5|82809.7|82784.7|31
1623141360000|2021-06-08 08:36:00|82812.7|82787.7|82802.4|82777.4|82812.7|82787.7|82802.4|82777.4|30
1623141370000|2021-06-08 08:36:10|82801.8|82776.8|82800.7|82775.7|82803.3|82778.3|82800.4|82775.4|36
1623141380000|2021-06-08 08:36:20|82800.6|82775.6|82803.4|82778.4|82809.8|82784.8|82800.5|82775.5|34
1623141390000|2021-06-08 08:36:30|82803.2|82778.2|82806.6|82781.6|82830.3|82792.9|82802.5|82777.5|48
1623141400000|2021-06-08 08:36:40|82806|82781|82803.3|82778.3|82806.4|82781.4|82803.3|82778.3|32
1623141410000|2021-06-08 08:36:50|82803.2|82778.2|82801.1|82776.1|82816.6|82778.4|82801.1|82765.1|37
1623141420000|2021-06-08 08:37:00|82800.9|82775.9|82803.7|82778.7|82804.2|82779.2|82800.9|82775.9|19
1623141430000|2021-06-08 08:37:10|82803.8|82778.8|82806|82781|82806.7|82781.7|82803.2|82778.2|33
1623141440000|2021-06-08 08:37:20|82806.3|82781.3|82811|82786|82813.3|82788.3|82806|82781|48
1623141450000|2021-06-08 08:37:30|82810.8|82785.8|82810.3|82785.3|82810.8|82785.8|82809.9|82784.9|27
1623141460000|2021-06-08 08:37:40|82810.4|82785.4|82810.7|82785.7|82811.4|82786.4|82810|82785|18
1623141470000|2021-06-08 08:37:50|82810.6|82785.6|82808.5|82783.5|82810.9|82785.9|82808.5|82783.5|28
1623141480000|2021-06-08 08:38:00|82808.8|82783.8|82806.5|82781.5|82822.2|82784.2|82806.5|82771|30
1623141490000|2021-06-08 08:38:10|82806.7|82781.7|82811.4|82786.4|82811.4|82786.4|82806.3|82781.3|39
1623141500000|2021-06-08 08:38:20|82812.1|82787.1|82813.9|82788.9|82814|82789|82812.1|82787.1|21
1623141510000|2021-06-08 08:38:30|82813.7|82788.7|82815.1|82790.1|82828.1|82790.9|82813.5|82778.1|38
1623141520000|2021-06-08 08:38:40|82816.3|82791.3|82829.2|82804.2|82832.2|82807.2|82815|82790|34
1623141530000|2021-06-08 08:38:50|82829.4|82804.4|82834.1|82809.1|82835|82810|82829.4|82804.4|41
1623141540000|2021-06-08 08:39:00|82834.4|82809.4|82832.3|82807.3|82834.4|82809.4|82831.7|82806.7|28
1623141550000|2021-06-08 08:39:10|82832.5|82807.5|82842.5|82817.5|82842.5|82817.5|82832|82807|29
1623141560000|2021-06-08 08:39:20|82843.4|82818.4|82838.7|82813.7|82845.8|82820.8|82838|82813|44
1623141570000|2021-06-08 08:39:30|82838.8|82813.8|82834.8|82809.8|82839.3|82814.3|82834.8|82809.8|36
1623141580000|2021-06-08 08:39:40|82834.5|82809.5|82833.8|82808.8|82835.3|82810.3|82833.8|82808.8|28
1623141590000|2021-06-08 08:39:50|82834|82809|82828.1|82803.1|82836.1|82811.1|82828.1|82803.1|37
1623141600000|2021-06-08 08:40:00|82829|82804|82825.2|82800.2|82829|82804|82820.7|82795.7|53
1623141610000|2021-06-08 08:40:10|82825.1|82800.1|82822.9|82797.9|82825.7|82800.7|82821.7|82796.7|37
1623141620000|2021-06-08 08:40:20|82822.7|82797.7|82821.8|82796.8|82823.5|82798.5|82820.4|82795.4|41
1623141630000|2021-06-08 08:40:30|82821.5|82796.5|82822.5|82797.5|82823.1|82798.1|82820.5|82795.5|27
1623141640000|2021-06-08 08:40:40|82821.9|82796.9|82822.5|82797.5|82822.9|82797.9|82821.9|82796.9|22
1623141650000|2021-06-08 08:40:50|82822.3|82797.3|82816|82791|82823.7|82798.7|82815.6|82790.6|34
1623141660000|2021-06-08 08:41:00|82816.9|82791.9|82818.6|82793.6|82818.6|82793.6|82816.9|82791.9|34
1623141670000|2021-06-08 08:41:10|82818.8|82793.8|82825.6|82800.6|82825.7|82800.7|82818.5|82793.5|50
1623141680000|2021-06-08 08:41:20|82824.7|82799.7|82823.1|82798.1|82827.1|82802.1|82822.3|82797.3|41
1623141690000|2021-06-08 08:41:30|82823.4|82798.4|82828.7|82803.7|82832.8|82807.8|82822.6|82797.6|48
1623141700000|2021-06-08 08:41:40|82829.8|82804.8|82834.4|82809.4|82834.7|82809.7|82828.7|82803.7|42
1623141710000|2021-06-08 08:41:50|82834.3|82809.3|82830.8|82805.8|82834.4|82809.4|82829.7|82804.7|24
1623141720000|2021-06-08 08:42:00|82830.6|82805.6|82826.5|82801.5|82830.8|82805.8|82825.8|82800.8|32
1623141730000|2021-06-08 08:42:10|82825.6|82800.6|82830.7|82805.7|82834.5|82809.5|82825.6|82800.6|40
1623141740000|2021-06-08 08:42:20|82830.4|82805.4|82834.3|82809.3|82835.2|82810.2|82828.5|82803.5|41
1623141750000|2021-06-08 08:42:30|82833.3|82808.3|82831.5|82806.5|82833.9|82808.9|82831|82806|29
1623141760000|2021-06-08 08:42:40|82831.3|82806.3|82829.9|82804.9|82831.7|82806.7|82829.5|82804.5|34
1623141770000|2021-06-08 08:42:50|82829.8|82804.8|82831.9|82806.9|82833.8|82808.8|82829.8|82804.8|50
1623141780000|2021-06-08 08:43:00|82832|82807|82828.3|82803.3|82832.4|82807.4|82827|82802|57
1623141790000|2021-06-08 08:43:10|82828.2|82803.2|82828.8|82803.8|82831.9|82806.9|82827.4|82802.4|36
1623141800000|2021-06-08 08:43:20|82828.3|82803.3|82828.5|82803.5|82829.6|82804.6|82828.1|82803.1|35
1623141810000|2021-06-08 08:43:30|82827.8|82802.8|82830.7|82805.7|82831.7|82806.7|82824.7|82799.7|55
1623141820000|2021-06-08 08:43:40|82831.1|82806.1|82827.5|82802.5|82831.8|82806.8|82827.5|82802.5|40
1623141830000|2021-06-08 08:43:50|82827.1|82802.1|82838.4|82813.4|82839.2|82814.2|82825.8|82800.8|48
1623141840000|2021-06-08 08:44:00|82838.6|82813.6|82835.6|82810.6|82839.7|82814.7|82832.7|82807.7|62
1623141850000|2021-06-08 08:44:10|82836.3|82811.3|82835.5|82810.5|82836.3|82811.3|82832|82807|43
1623141860000|2021-06-08 08:44:20|82835|82810|82850.8|82825.8|82850.8|82825.8|82835|82810|47
1623141870000|2021-06-08 08:44:30|82850.4|82825.4|82854.2|82829.2|82854.2|82829.2|82849.7|82824.7|52
1623141880000|2021-06-08 08:44:40|82854.1|82829.1|82848.2|82823.2|82854.5|82829.5|82848.2|82823.2|50
1623141890000|2021-06-08 08:44:50|82848|82823|82847.9|82822.9|82848.4|82823.4|82847.1|82822.1|30
1623141900000|2021-06-08 08:45:00|82847.8|82822.8|82847.1|82822.1|82848.3|82823.3|82846.9|82821.9|38
1623141910000|2021-06-08 08:45:10|82846.8|82821.8|82844.6|82819.6|82847.2|82822.2|82841.6|82816.6|35
1623141920000|2021-06-08 08:45:20|82844.3|82819.3|82839.8|82814.8|82845.2|82820.2|82839.6|82814.6|43
1623141930000|2021-06-08 08:45:30|82839.7|82814.7|82835.7|82810.7|82841.1|82816.1|82835.4|82810.4|41
1623141940000|2021-06-08 08:45:40|82835.8|82810.8|82834.6|82809.6|82836.5|82811.5|82833.8|82808.8|45
1623141950000|2021-06-08 08:45:50|82834.4|82809.4|82834.8|82809.8|82835.5|82810.5|82834.1|82809.1|12
1623141960000|2021-06-08 08:46:00|82834.6|82809.6|82852.3|82827.3|82853.9|82828.9|82834.6|82809.6|62
1623141970000|2021-06-08 08:46:10|82851.1|82826.1|82850.2|82825.2|82854.6|82829.6|82849.6|82824.6|47
1623141980000|2021-06-08 08:46:20|82848.8|82823.8|82859|82834|82859.4|82834.4|82847.6|82822.6|35
1623141990000|2021-06-08 08:46:30|82859.3|82834.3|82857.3|82832.3|82859.3|82834.3|82852.8|82827.8|39
1623142000000|2021-06-08 08:46:40|82857.4|82832.4|82858.4|82833.4|82864.8|82839.8|82856.9|82831.9|37
1623142010000|2021-06-08 08:46:50|82858.6|82833.6|82851.9|82826.9|82858.7|82833.7|82851.5|82826.5|40
1623142020000|2021-06-08 08:47:00|82852|82827|82851.5|82826.5|82852|82827|82851|82826|28
1623142030000|2021-06-08 08:47:10|82851.6|82826.6|82850|82825|82851.6|82826.6|82848.5|82823.5|34
1623142040000|2021-06-08 08:47:20|82850.7|82825.7|82851.2|82826.2|82852.8|82827.8|82849.8|82824.8|36
1623142050000|2021-06-08 08:47:30|82851.5|82826.5|82848.1|82823.1|82851.5|82826.5|82846.5|82821.5|48
1623142060000|2021-06-08 08:47:40|82848|82823|82855.8|82830.8|82857.8|82832.8|82848|82823|31
1623142070000|2021-06-08 08:47:50|82855.6|82830.6|82859.3|82834.3|82860|82835|82855.1|82830.1|40
1623142080000|2021-06-08 08:48:00|82859.1|82834.1|82844.8|82819.8|82859.1|82834.1|82844.1|82819.1|57
1623142090000|2021-06-08 08:48:10|82844.3|82819.3|82842.8|82817.8|82844.8|82819.8|82841.7|82816.7|57
1623142100000|2021-06-08 08:48:20|82843|82818|82840.1|82815.1|82843.3|82818.3|82837.2|82812.2|45
1623142110000|2021-06-08 08:48:30|82840|82815|82844.6|82819.6|82845.7|82820.7|82840|82815|47
1623142120000|2021-06-08 08:48:40|82845|82820|82855.3|82830.3|82856.3|82831.3|82844.8|82819.8|43
1623142130000|2021-06-08 08:48:50|82855.2|82830.2|82851.3|82826.3|82855.2|82830.2|82851.2|82826.2|43
1623142140000|2021-06-08 08:49:00|82851.6|82826.6|82850.4|82825.4|82852.4|82827.4|82850.4|82825.4|35
1623142150000|2021-06-08 08:49:10|82850|82825|82848.8|82823.8|82850.4|82825.4|82848|82823|31
1623142160000|2021-06-08 08:49:20|82849.3|82824.3|82847.3|82822.3|82851.1|82826.1|82847.2|82822.2|46
1623142170000|2021-06-08 08:49:30|82847.2|82822.2|82847.4|82822.4|82847.8|82822.8|82846.9|82821.9|19
1623142180000|2021-06-08 08:49:40|82847.5|82822.5|82845.2|82820.2|82847.5|82822.5|82842.1|82817.1|35
1623142190000|2021-06-08 08:49:50|82846|82821|82836.4|82811.4|82846|82821|82836|82811|44
1623142200000|2021-06-08 08:50:00|82835.9|82810.9|82834.1|82809.1|82837.7|82812.7|82833.4|82808.4|36
1623142210000|2021-06-08 08:50:10|82834.3|82809.3|82831.9|82806.9|82835.4|82810.4|82831.7|82806.7|26
1623142220000|2021-06-08 08:50:20|82831.8|82806.8|82831.8|82806.8|82831.9|82806.9|82830.9|82805.9|30
1623142230000|2021-06-08 08:50:30|82831.9|82806.9|82828.3|82803.3|82832|82807|82828.1|82803.1|41
1623142240000|2021-06-08 08:50:40|82828.6|82803.6|82827.4|82802.4|82828.6|82803.6|82826.8|82801.8|24
1623142250000|2021-06-08 08:50:50|82827.3|82802.3|82827.6|82802.6|82827.6|82802.6|82827.1|82802.1|32
1623142260000|2021-06-08 08:51:00|82827.4|82802.4|82826.7|82801.7|82828|82803|82826.3|82801.3|44
1623142270000|2021-06-08 08:51:10|82826.5|82801.5|82827.9|82802.9|82828.5|82803.5|82826.5|82801.5|33
1623142280000|2021-06-08 08:51:20|82828|82803|82822.8|82797.8|82828|82803|82822.8|82797.8|32
1623142290000|2021-06-08 08:51:30|82822.9|82797.9|82822.6|82797.6|82823.5|82798.5|82821.9|82796.9|35
1623142300000|2021-06-08 08:51:40|82822.7|82797.7|82819.5|82794.5|82822.7|82797.7|82819.1|82794.1|36
1623142310000|2021-06-08 08:51:50|82818.8|82793.8|82820|82795|82820.4|82795.4|82818.7|82793.7|28
1623142320000|2021-06-08 08:52:00|82820.2|82795.2|82818.4|82793.4|82820.3|82795.3|82817|82792|46
1623142330000|2021-06-08 08:52:10|82818.8|82793.8|82813.4|82788.4|82818.9|82793.9|82812|82787|48
1623142340000|2021-06-08 08:52:20|82813.3|82788.3|82814|82789|82815|82790|82813.3|82788.3|25
1623142350000|2021-06-08 08:52:30|82813.9|82788.9|82814.2|82789.2|82814.3|82789.3|82813.8|82788.8|21
1623142360000|2021-06-08 08:52:40|82814.1|82789.1|82813.9|82788.9|82814.9|82789.9|82812|82787|53
1623142370000|2021-06-08 08:52:50|82814|82789|82811.8|82786.8|82814.2|82789.2|82810.3|82785.3|52
1623142380000|2021-06-08 08:53:00|82811.6|82786.6|82812|82787|82812.6|82787.6|82811.5|82786.5|38
1623142390000|2021-06-08 08:53:10|82812.2|82787.2|82813.5|82788.5|82814.1|82789.1|82811|82786|44
1623142400000|2021-06-08 08:53:20|82813.3|82788.3|82813.1|82788.1|82816.2|82791.2|82812.4|82787.4|38
1623142410000|2021-06-08 08:53:30|82812.7|82787.7|82803.2|82778.2|82812.7|82787.7|82803.2|82778.2|57
1623142420000|2021-06-08 08:53:40|82803.1|82778.1|82804.4|82779.4|82805.2|82780.2|82803.1|82778.1|46
1623142430000|2021-06-08 08:53:50|82804.5|82779.5|82790.5|82765.5|82804.6|82779.6|82790|82765|57
1623142440000|2021-06-08 08:54:00|82790.6|82765.6|82790.9|82765.9|82791.5|82766.5|82789.6|82764.6|50
1623142450000|2021-06-08 08:54:10|82791.4|82766.4|82791.2|82766.2|82791.6|82766.6|82790|82765|27
1623142460000|2021-06-08 08:54:20|82791.3|82766.3|82796.1|82771.1|82796.1|82771.1|82790.4|82765.4|39
1623142470000|2021-06-08 08:54:30|82796.4|82771.4|82796.3|82771.3|82797.5|82772.5|82795.5|82770.5|41
1623142480000|2021-06-08 08:54:40|82795.7|82770.7|82796.7|82771.7|82796.7|82771.7|82795.4|82770.4|19
1623142490000|2021-06-08 08:54:50|82796.6|82771.6|82789.1|82764.1|82796.6|82771.6|82788.8|82763.8|37
1623142500000|2021-06-08 08:55:00|82788.4|82763.4|82791.7|82766.7|82792.7|82767.7|82788.4|82763.4|33
1623142510000|2021-06-08 08:55:10|82791.3|82766.3|82793|82768|82793.7|82768.7|82790.1|82765.1|39
1623142520000|2021-06-08 08:55:20|82793.4|82768.4|82792.4|82767.4|82793.9|82768.9|82791.8|82766.8|29
1623142530000|2021-06-08 08:55:30|82792.2|82767.2|82794.5|82769.5|82795|82770|82791.8|82766.8|27
1623142540000|2021-06-08 08:55:40|82794.3|82769.3|82793.2|82768.2|82794.7|82769.7|82791.5|82766.5|36
1623142550000|2021-06-08 08:55:50|82793.1|82768.1|82791.4|82766.4|82793.9|82768.9|82791|82766|27
1623142560000|2021-06-08 08:56:00|82791.2|82766.2|82790.9|82765.9|82791.8|82766.8|82790.9|82765.9|27
1623142570000|2021-06-08 08:56:10|82791|82766|82784.6|82759.6|82791.6|82766.6|82783.9|82758.9|27
1623142580000|2021-06-08 08:56:20|82785.8|82760.8|82783.2|82758.2|82786.3|82761.3|82781.4|82756.4|32
1623142590000|2021-06-08 08:56:30|82783.1|82758.1|82779.9|82754.9|82783.6|82758.6|82778.9|82753.9|31
1623142600000|2021-06-08 08:56:40|82780.1|82755.1|82780.5|82755.5|82782|82757|82779.4|82754.4|29
1623142610000|2021-06-08 08:56:50|82780.1|82755.1|82780.7|82755.7|82780.8|82755.8|82780|82755|16
1623142620000|2021-06-08 08:57:00|82780.9|82755.9|82787.4|82762.4|82787.4|82762.4|82780.7|82755.7|33
1623142630000|2021-06-08 08:57:10|82787.5|82762.5|82786.2|82761.2|82788|82763|82785.7|82760.7|40
1623142640000|2021-06-08 08:57:20|82785.9|82760.9|82784.9|82759.9|82786.7|82761.7|82784.7|82759.7|34
1623142650000|2021-06-08 08:57:30|82785.3|82760.3|82785.5|82760.5|82785.9|82760.9|82780.7|82755.7|44
1623142660000|2021-06-08 08:57:40|82785.2|82760.2|82785.3|82760.3|82797.6|82764.1|82783.9|82746.5|43
1623142670000|2021-06-08 08:57:50|82785.4|82760.4|82784.7|82759.7|82787.5|82762.5|82784.5|82759.5|38
1623142680000|2021-06-08 08:58:00|82785|82760|82778.1|82753.1|82785|82760|82776.8|82751.8|33
1623142690000|2021-06-08 08:58:10|82778.6|82753.6|82779.8|82754.8|82782.2|82757.2|82778.6|82753.6|35
1623142700000|2021-06-08 08:58:20|82779.4|82754.4|82784|82759|82786.2|82761.2|82779.2|82754.2|49
1623142710000|2021-06-08 08:58:30|82784.8|82759.8|82787.1|82762.1|82787.9|82762.9|82781.6|82756.6|31
1623142720000|2021-06-08 08:58:40|82786.4|82761.4|82781|82756|82787|82762|82781|82756|41
1623142730000|2021-06-08 08:58:50|82781.2|82756.2|82781.5|82756.5|82784.4|82759.4|82781.2|82756.2|28
1623142740000|2021-06-08 08:59:00|82782.3|82757.3|82781.7|82756.7|82783.9|82758.9|82781.6|82756.6|35
1623142750000|2021-06-08 08:59:10|82782.2|82757.2|82783.2|82758.2|82783.5|82758.5|82781.4|82756.4|31
1623142760000|2021-06-08 08:59:20|82782.9|82757.9|82786.8|82761.8|82787.4|82762.4|82782.8|82757.8|40
1623142770000|2021-06-08 08:59:30|82787.4|82762.4|82814.6|82764.6|82816.4|82774.7|82787.2|82755.6|66
1623142780000|2021-06-08 08:59:40|82812.9|82762.9|82807.1|82757.1|82813.8|82773.8|82796.4|82756.1|52
1623142790000|2021-06-08 08:59:50|82807|82757|82834.7|82784.7|82838.3|82788.3|82806.7|82756.7|63
1623142800000|2021-06-08 09:00:00|82833.6|82783.6|82838.1|82788.1|82843.1|82793.1|82832.5|82782.5|70
1623142810000|2021-06-08 09:00:10|82837.3|82787.3|82835.3|82785.3|82841.7|82805.1|82820.8|82781.5|63
1623142820000|2021-06-08 09:00:20|82835.5|82785.5|82821.7|82796.7|82838.6|82801.5|82820.2|82785.5|55
1623142830000|2021-06-08 09:00:30|82821.5|82796.5|82828|82803|82828.3|82803.3|82816|82791|51
1623142840000|2021-06-08 09:00:40|82827.7|82802.7|82823.2|82798.2|82831.1|82806.1|82823.2|82798.2|49
1623142850000|2021-06-08 09:00:50|82823.9|82798.9|82822.3|82797.3|82827.8|82802.8|82820.8|82795.8|48
1623142860000|2021-06-08 09:01:00|82823.4|82798.4|82835.6|82810.6|82849|82812.7|82818.2|82793.2|61
1623142870000|2021-06-08 09:01:10|82836.1|82811.1|82831.5|82806.5|82836.2|82811.2|82829.9|82804.9|51
1623142880000|2021-06-08 09:01:20|82831.8|82806.8|82826.6|82801.6|82831.8|82806.8|82826.6|82801.6|47
1623142890000|2021-06-08 09:01:30|82827|82802|82827.3|82802.3|82829.3|82804.3|82826.1|82801.1|45
1623142900000|2021-06-08 09:01:40|82827.5|82802.5|82828.8|82803.8|82831.9|82806.9|82822.3|82797.3|46
1623142910000|2021-06-08 09:01:50|82829.2|82804.2|82840.5|82815.5|82842|82817|82828.3|82803.3|43
1623142920000|2021-06-08 09:02:00|82840.8|82815.8|82850.1|82825.1|82850.1|82825.1|82840.3|82815.3|25
1623142930000|2021-06-08 09:02:10|82850.2|82825.2|82854.3|82829.3|82856.5|82831.5|82846.2|82821.2|55
1623142940000|2021-06-08 09:02:20|82854.9|82829.9|82852.2|82827.2|82855.8|82830.8|82852.2|82827.2|38
1623142950000|2021-06-08 09:02:30|82852.4|82827.4|82853.2|82828.2|82855.3|82830.3|82851.9|82826.9|31
1623142960000|2021-06-08 09:02:40|82853.5|82828.5|82850.8|82825.8|82855.7|82830.7|82850.6|82825.6|52
1623142970000|2021-06-08 09:02:50|82851.2|82826.2|82847.8|82822.8|82851.3|82826.3|82847.6|82822.6|43
1623142980000|2021-06-08 09:03:00|82847.9|82822.9|82846.7|82821.7|82848.1|82823.1|82843.9|82818.9|34
1623142990000|2021-06-08 09:03:10|82846.5|82821.5|82846.5|82821.5|82848.8|82823.8|82845|82820|35
1623143000000|2021-06-08 09:03:20|82846.9|82821.9|82841|82816|82849|82824|82839.6|82814.6|41
1623143010000|2021-06-08 09:03:30|82840.8|82815.8|82841.1|82816.1|82842.5|82817.5|82839|82814|42
1623143020000|2021-06-08 09:03:40|82840.8|82815.8|82839.3|82814.3|82840.9|82815.9|82837.3|82812.3|14
1623143030000|2021-06-08 09:03:50|82838.6|82813.6|82845.5|82820.5|82847.9|82822.9|82838.4|82813.4|39
1623143040000|2021-06-08 09:04:00|82845.2|82820.2|82841.7|82816.7|82847.4|82822.4|82840.9|82815.9|43
1623143050000|2021-06-08 09:04:10|82841.1|82816.1|82842.5|82817.5|82843.8|82818.8|82841|82816|30
1623143060000|2021-06-08 09:04:20|82843.2|82818.2|82843.9|82818.9|82846|82821|82842.3|82817.3|35
1623143070000|2021-06-08 09:04:30|82843.7|82818.7|82847.4|82822.4|82848.2|82823.2|82843.5|82818.5|31
1623143080000|2021-06-08 09:04:40|82847.7|82822.7|82844.8|82819.8|82847.7|82822.7|82843.4|82818.4|41
1623143090000|2021-06-08 09:04:50|82844.5|82819.5|82839.1|82814.1|82847.6|82822.6|82838.4|82813.4|38
1623143100000|2021-06-08 09:05:00|82839.7|82814.7|82839.3|82814.3|82840.1|82815.1|82838.1|82813.1|27
1623143110000|2021-06-08 09:05:10|82839.7|82814.7|82838.6|82813.6|82839.8|82814.8|82836.6|82811.6|19
1623143120000|2021-06-08 09:05:20|82836.4|82811.4|82835.2|82810.2|82836.9|82811.9|82834.5|82809.5|26
1623143130000|2021-06-08 09:05:30|82835.1|82810.1|82832.1|82807.1|82835.5|82810.5|82832.1|82807.1|28
1623143140000|2021-06-08 09:05:40|82831.9|82806.9|82821.7|82796.7|82832.6|82807.6|82821.7|82796.7|39
1623143150000|2021-06-08 09:05:50|82821.8|82796.8|82828.2|82803.2|82829.4|82804.4|82821.8|82796.8|51
1623143160000|2021-06-08 09:06:00|82827.9|82802.9|82833.2|82808.2|82833.8|82808.8|82826.8|82801.8|55
1623143170000|2021-06-08 09:06:10|82835.4|82810.4|82829.3|82804.3|82835.4|82810.4|82827.5|82802.5|53
1623143180000|2021-06-08 09:06:20|82829.2|82804.2|82825.8|82800.8|82830.4|82805.4|82825.1|82800.1|42
1623143190000|2021-06-08 09:06:30|82826|82801|82827.5|82802.5|82827.5|82802.5|82825.7|82800.7|24
1623143200000|2021-06-08 09:06:40|82828.1|82803.1|82829.2|82804.2|82830.2|82805.2|82827.5|82802.5|26
1623143210000|2021-06-08 09:06:50|82829|82804|82830.4|82805.4|82830.6|82805.6|82828.7|82803.7|34
1623143220000|2021-06-08 09:07:00|82829.9|82804.9|82831.9|82806.9|82834.8|82809.8|82829.9|82804.9|43
1623143230000|2021-06-08 09:07:10|82832|82807|82833.8|82808.8|82835.1|82810.1|82831.9|82806.9|37
1623143240000|2021-06-08 09:07:20|82833.9|82808.9|82834.2|82809.2|82835.4|82810.4|82833.4|82808.4|25
1623143250000|2021-06-08 09:07:30|82834|82809|82836.4|82811.4|82836.7|82811.7|82833.9|82808.9|17
1623143260000|2021-06-08 09:07:40|82836.3|82811.3|82831.7|82806.7|82836.5|82811.5|82831.7|82806.7|40
1623143270000|2021-06-08 09:07:50|82831.9|82806.9|82833|82808|82833.2|82808.2|82830.8|82805.8|42
1623143280000|2021-06-08 09:08:00|82831.2|82806.2|82834.6|82809.6|82835.7|82810.7|82822|82797|60
1623143290000|2021-06-08 09:08:10|82834.8|82809.8|82839.4|82814.4|82839.8|82814.8|82834|82809|31
1623143300000|2021-06-08 09:08:20|82840.3|82815.3|82840.4|82815.4|82840.4|82815.4|82837.9|82812.9|30
1623143310000|2021-06-08 09:08:30|82840.1|82815.1|82841.1|82816.1|82843.2|82818.2|82839|82814|31
1623143320000|2021-06-08 09:08:40|82841.3|82816.3|82841.2|82816.2|82841.6|82816.6|82840.2|82815.2|34
1623143330000|2021-06-08 09:08:50|82841|82816|82837.2|82812.2|82841.5|82816.5|82837.2|82812.2|31
1623143340000|2021-06-08 09:09:00|82837.9|82812.9|82837.2|82812.2|82839.8|82814.8|82835.1|82810.1|37
1623143350000|2021-06-08 09:09:10|82836.9|82811.9|82834.3|82809.3|82837.3|82812.3|82832.9|82807.9|37
1623143360000|2021-06-08 09:09:20|82835.9|82810.9|82836.5|82811.5|82837.2|82812.2|82835.7|82810.7|31
1623143370000|2021-06-08 09:09:30|82836.7|82811.7|82833.7|82808.7|82836.9|82811.9|82832.4|82807.4|37
1623143380000|2021-06-08 09:09:40|82833.8|82808.8|82828.5|82803.5|82834.3|82809.3|82828.5|82803.5|41
1623143390000|2021-06-08 09:09:50|82828.9|82803.9|82828.2|82803.2|82828.9|82803.9|82827.5|82802.5|36
1623143400000|2021-06-08 09:10:00|82827.3|82802.3|82829.7|82804.7|82831.5|82806.5|82827.3|82802.3|31
1623143410000|2021-06-08 09:10:10|82829.8|82804.8|82829.3|82804.3|82830.2|82805.2|82829|82804|22
1623143420000|2021-06-08 09:10:20|82829.5|82804.5|82830.6|82805.6|82831.5|82806.5|82829.1|82804.1|16
1623143430000|2021-06-08 09:10:30|82830.7|82805.7|82828.7|82803.7|82832|82807|82828.7|82803.7|27
1623143440000|2021-06-08 09:10:40|82830.2|82805.2|82829.4|82804.4|82830.2|82805.2|82828.1|82803.1|27
1623143450000|2021-06-08 09:10:50|82828.4|82803.4|82832.1|82807.1|82832.1|82807.1|82828.1|82803.1|40
1623143460000|2021-06-08 09:11:00|82831.9|82806.9|82828.6|82803.6|82832|82807|82827.7|82802.7|28
1623143470000|2021-06-08 09:11:10|82828.5|82803.5|82830.3|82805.3|82832.2|82807.2|82827.5|82802.5|28
1623143480000|2021-06-08 09:11:20|82830|82805|82830.4|82805.4|82831.4|82806.4|82828.5|82803.5|37
1623143490000|2021-06-08 09:11:30|82830.6|82805.6|82828.8|82803.8|82831|82806|82827.4|82802.4|37
1623143500000|2021-06-08 09:11:40|82829.8|82804.8|82829|82804|82831.7|82806.7|82826.9|82801.9|51
1623143510000|2021-06-08 09:11:50|82828.5|82803.5|82828.1|82803.1|82829.6|82804.6|82827.8|82802.8|30
1623143520000|2021-06-08 09:12:00|82827.9|82802.9|82828.6|82803.6|82829.4|82804.4|82827.8|82802.8|26
1623143530000|2021-06-08 09:12:10|82828.5|82803.5|82817.9|82792.9|82829|82804|82817.9|82792.9|31
1623143540000|2021-06-08 09:12:20|82817.8|82792.8|82809.5|82784.5|82818.4|82793.4|82808.1|82783.1|55
1623143550000|2021-06-08 09:12:30|82809.1|82784.1|82821.1|82796.1|82821.6|82796.6|82808.5|82783.5|50
1623143560000|2021-06-08 09:12:40|82820.9|82795.9|82820.3|82795.3|82821.7|82796.7|82819.3|82794.3|36
1623143570000|2021-06-08 09:12:50|82820.4|82795.4|82818.2|82793.2|82820.6|82795.6|82816.4|82791.4|36
1623143580000|2021-06-08 09:13:00|82818.4|82793.4|82815.3|82790.3|82829|82793.6|82815|82778.5|47
1623143590000|2021-06-08 09:13:10|82815.2|82790.2|82814.7|82789.7|82817.4|82792.4|82814.2|82789.2|33
1623143600000|2021-06-08 09:13:20|82815.4|82790.4|82817|82792|82817.3|82792.3|82814.7|82789.7|33
1623143610000|2021-06-08 09:13:30|82817.1|82792.1|82814.5|82789.5|82818|82793|82814.1|82789.1|28
1623143620000|2021-06-08 09:13:40|82814.2|82789.2|82812.7|82787.7|82814.8|82789.8|82811.7|82786.7|25
1623143630000|2021-06-08 09:13:50|82812.6|82787.6|82818.4|82793.4|82819|82794|82812.5|82787.5|42
1623143640000|2021-06-08 09:14:00|82818.1|82793.1|82814.7|82789.7|82819.3|82794.3|82814.7|82789.7|30
1623143650000|2021-06-08 09:14:10|82814.8|82789.8|82813.2|82788.2|82814.8|82789.8|82812.5|82787.5|40
1623143660000|2021-06-08 09:14:20|82813.1|82788.1|82814.3|82789.3|82815.5|82790.5|82812.9|82787.9|22
1623143670000|2021-06-08 09:14:30|82813.9|82788.9|82809.3|82784.3|82814.3|82789.3|82809.3|82784.3|33
1623143680000|2021-06-08 09:14:40|82809.5|82784.5|82809.6|82784.6|82810.4|82785.4|82809.4|82784.4|29
1623143690000|2021-06-08 09:14:50|82809.7|82784.7|82811.6|82786.6|82811.8|82786.8|82809.7|82784.7|36
1623143700000|2021-06-08 09:15:00|82811.1|82786.1|82810.6|82785.6|82813.7|82788.7|82808.3|82783.3|47
1623143710000|2021-06-08 09:15:10|82810.5|82785.5|82813.2|82788.2|82814.6|82789.6|82810.4|82785.4|35
1623143720000|2021-06-08 09:15:20|82813.5|82788.5|82817.9|82792.9|82819.1|82794.1|82812.4|82787.4|32
1623143730000|2021-06-08 09:15:30|82817.8|82792.8|82817.4|82792.4|82823.3|82798.3|82817.3|82792.3|50
1623143740000|2021-06-08 09:15:40|82817.3|82792.3|82817.2|82792.2|82817.9|82792.9|82814.9|82789.9|36
1623143750000|2021-06-08 09:15:50|82817|82792|82817.6|82792.6|82819.5|82794.5|82815.9|82790.9|29
1623143760000|2021-06-08 09:16:00|82817.5|82792.5|82813.3|82788.3|82817.5|82792.5|82813.3|82788.3|31
1623143770000|2021-06-08 09:16:10|82813.7|82788.7|82816.3|82791.3|82816.8|82791.8|82813.5|82788.5|28
1623143780000|2021-06-08 09:16:20|82816.2|82791.2|82823|82798|82825|82800|82816.2|82791.2|38
1623143790000|2021-06-08 09:16:30|82823.1|82798.1|82824.6|82799.6|82824.6|82799.6|82822.7|82797.7|35
1623143800000|2021-06-08 09:16:40|82824.3|82799.3|82828.6|82803.6|82829.9|82804.9|82824.1|82799.1|39
1623143810000|2021-06-08 09:16:50|82828.7|82803.7|82829|82804|82829.2|82804.2|82828.6|82803.6|18
1623143820000|2021-06-08 09:17:00|82828.9|82803.9|82828.5|82803.5|82828.9|82803.9|82828.3|82803.3|12
1623143830000|2021-06-08 09:17:10|82828.4|82803.4|82826.7|82801.7|82829.2|82804.2|82826.5|82801.5|17
1623143840000|2021-06-08 09:17:20|82826.5|82801.5|82826.1|82801.1|82828.5|82803.5|82825.2|82800.2|35
1623143850000|2021-06-08 09:17:30|82826.2|82801.2|82833.6|82808.6|82833.9|82808.9|82825.9|82800.9|48
1623143860000|2021-06-08 09:17:40|82833.7|82808.7|82832.6|82807.6|82839.1|82814.1|82831.9|82806.9|36
1623143870000|2021-06-08 09:17:50|82832.4|82807.4|82832.7|82807.7|82835.2|82810.2|82832|82807|41
1623143880000|2021-06-08 09:18:00|82832.8|82807.8|82852.9|82827.9|82854.3|82829.3|82832.7|82807.7|51
1623143890000|2021-06-08 09:18:10|82851.7|82826.7|82847.1|82822.1|82852.4|82827.4|82847|82822|35
1623143900000|2021-06-08 09:18:20|82847.5|82822.5|82847.6|82822.6|82848.1|82823.1|82846.3|82821.3|26
1623143910000|2021-06-08 09:18:30|82847.5|82822.5|82855|82830|82857.1|82832.1|82847.5|82822.5|36
1623143920000|2021-06-08 09:18:40|82855.5|82830.5|82862.9|82837.9|82863.4|82838.4|82855.5|82830.5|57
1623143930000|2021-06-08 09:18:50|82862.7|82837.7|82861.5|82836.5|82863.4|82838.4|82860.4|82835.4|30
1623143940000|2021-06-08 09:19:00|82861.6|82836.6|82863.8|82838.8|82863.8|82838.8|82860.8|82835.8|32
1623143950000|2021-06-08 09:19:10|82863.5|82838.5|82854.7|82829.7|82865.1|82840.1|82854.7|82829.7|44
1623143960000|2021-06-08 09:19:20|82855|82830|82857.1|82832.1|82858.3|82833.3|82852.6|82827.6|54
1623143970000|2021-06-08 09:19:30|82857.2|82832.2|82863.5|82838.5|82864.1|82839.1|82855.7|82830.7|44
1623143980000|2021-06-08 09:19:40|82864|82839|82862.6|82837.6|82868.6|82843.6|82862.6|82837.6|42
1623143990000|2021-06-08 09:19:50|82863.1|82838.1|82859.5|82834.5|82863.2|82838.2|82858.4|82833.4|53
1623144000000|2021-06-08 09:20:00|82860.6|82835.6|82863|82838|82865.5|82840.5|82859.7|82834.7|55
1623144010000|2021-06-08 09:20:10|82863.1|82838.1|82870.2|82845.2|82871.4|82846.4|82862.8|82837.8|57
1623144020000|2021-06-08 09:20:20|82869.9|82844.9|82876.3|82851.3|82876.7|82851.7|82869.2|82844.2|37
1623144030000|2021-06-08 09:20:30|82876.5|82851.5|82878.1|82853.1|82878.1|82853.1|82873|82848|58
1623144040000|2021-06-08 09:20:40|82877.7|82852.7|82877.7|82852.7|82878.1|82853.1|82876.5|82851.5|32
1623144050000|2021-06-08 09:20:50|82877.2|82852.2|82874.8|82849.8|82877.6|82852.6|82874.2|82849.2|62
1623144060000|2021-06-08 09:21:00|82872.7|82847.7|82870.7|82845.7|82873.4|82848.4|82870.7|82845.7|20
1623144070000|2021-06-08 09:21:10|82870.5|82845.5|82870.9|82845.9|82872.5|82847.5|82870.4|82845.4|30
1623144080000|2021-06-08 09:21:20|82870.6|82845.6|82870.1|82845.1|82871.5|82846.5|82869.8|82844.8|19
1623144090000|2021-06-08 09:21:30|82870|82845|82870.3|82845.3|82872|82847|82869.5|82844.5|26
1623144100000|2021-06-08 09:21:40|82870.4|82845.4|82868.1|82843.1|82871.7|82846.7|82867|82842|48
1623144110000|2021-06-08 09:21:50|82867.1|82842.1|82861.6|82836.6|82867.1|82842.1|82860.8|82835.8|49
1623144120000|2021-06-08 09:22:00|82861|82836|82859.2|82834.2|82861.4|82836.4|82859.2|82834.2|23
1623144130000|2021-06-08 09:22:10|82859|82834|82860.2|82835.2|82862.3|82837.3|82859|82834|44
1623144140000|2021-06-08 09:22:20|82859.4|82834.4|82852.6|82827.6|82860.3|82835.3|82852.5|82827.5|38
1623144150000|2021-06-08 09:22:30|82852.8|82827.8|82852.1|82827.1|82852.8|82827.8|82851.8|82826.8|22
1623144160000|2021-06-08 09:22:40|82852|82827|82852|82827|82852.3|82827.3|82851.6|82826.6|25
1623144170000|2021-06-08 09:22:50|82852.5|82827.5|82850.1|82825.1|82852.5|82827.5|82849.2|82824.2|23
1623144180000|2021-06-08 09:23:00|82850|82825|82848.7|82823.7|82850|82825|82848.7|82823.7|21
1623144190000|2021-06-08 09:23:10|82848.5|82823.5|82848.8|82823.8|82850|82825|82847.8|82822.8|45
1623144200000|2021-06-08 09:23:20|82848.7|82823.7|82851.7|82826.7|82852.9|82827.9|82848.3|82823.3|39
1623144210000|2021-06-08 09:23:30|82852|82827|82851.3|82826.3|82852.7|82827.7|82851.3|82826.3|29
1623144220000|2021-06-08 09:23:40|82851.1|82826.1|82850|82825|82851.4|82826.4|82849.7|82824.7|34
1623144230000|2021-06-08 09:23:50|82847.7|82822.7|82845.8|82820.8|82847.7|82822.7|82843.3|82818.3|39
1623144240000|2021-06-08 09:24:00|82845.9|82820.9|82844.7|82819.7|82846.9|82821.9|82844.2|82819.2|39
1623144250000|2021-06-08 09:24:10|82844.8|82819.8|82846.2|82821.2|82846.2|82821.2|82844.2|82819.2|21
1623144260000|2021-06-08 09:24:20|82845.8|82820.8|82841.1|82816.1|82847.6|82822.6|82840.5|82815.5|49
1623144270000|2021-06-08 09:24:30|82842.1|82817.1|82839.6|82814.6|82843|82818|82836.4|82811.4|46
1623144280000|2021-06-08 09:24:40|82838.6|82813.6|82842.8|82817.8|82845.2|82820.2|82838.6|82813.6|30
1623144290000|2021-06-08 09:24:50|82840.9|82815.9|82844.4|82819.4|82845.5|82820.5|82840.9|82815.9|30
1623144300000|2021-06-08 09:25:00|82845.6|82820.6|82852.7|82827.7|82854.1|82829.1|82844.3|82819.3|36
1623144310000|2021-06-08 09:25:10|82852.8|82827.8|82850.3|82825.3|82853.8|82828.8|82849.8|82824.8|43
1623144320000|2021-06-08 09:25:20|82849.8|82824.8|82850.8|82825.8|82852|82827|82845.9|82820.9|37
1623144330000|2021-06-08 09:25:30|82851.2|82826.2|82852.1|82827.1|82852.1|82827.1|82850.5|82825.5|18
1623144340000|2021-06-08 09:25:40|82851.9|82826.9|82854|82829|82854.8|82829.8|82850.9|82825.9|20
1623144350000|2021-06-08 09:25:50|82853.5|82828.5|82859.7|82834.7|82860.5|82835.5|82853.4|82828.4|39
1623144360000|2021-06-08 09:26:00|82857.5|82832.5|82856.1|82831.1|82859|82834|82854.6|82829.6|41
1623144370000|2021-06-08 09:26:10|82856.3|82831.3|82859.1|82834.1|82859.4|82834.4|82856.3|82831.3|29
1623144380000|2021-06-08 09:26:20|82859.2|82834.2|82857.9|82832.9|82859.6|82834.6|82856.7|82831.7|29
1623144390000|2021-06-08 09:26:30|82859.7|82834.7|82870.1|82845.1|82870.1|82845.1|82857.2|82832.2|37
1623144400000|2021-06-08 09:26:40|82873.1|82848.1|82873.2|82848.2|82874|82849|82871.3|82846.3|31
1623144410000|2021-06-08 09:26:50|82873.3|82848.3|82874.4|82849.4|82875.4|82850.4|82873.3|82848.3|40
1623144420000|2021-06-08 09:27:00|82874.3|82849.3|82871.4|82846.4|82874.4|82849.4|82867.2|82842.2|34
1623144430000|2021-06-08 09:27:10|82871.6|82846.6|82875.6|82850.6|82876.8|82851.8|82871.6|82846.6|39
1623144440000|2021-06-08 09:27:20|82876.5|82851.5|82879.1|82854.1|82879.4|82854.4|82875.6|82850.6|44
1623144450000|2021-06-08 09:27:30|82879.7|82854.7|82878.6|82853.6|82880.1|82855.1|82875.4|82850.4|41
1623144460000|2021-06-08 09:27:40|82878.2|82853.2|82866.4|82841.4|82878.8|82853.8|82866.4|82841.4|49
1623144470000|2021-06-08 09:27:50|82866.2|82841.2|82862.9|82837.9|82868.1|82843.1|82859.2|82834.2|43
1623144480000|2021-06-08 09:28:00|82863.2|82838.2|82869|82844|82869.4|82844.4|82862.9|82837.9|49
1623144490000|2021-06-08 09:28:10|82869.4|82844.4|82867.8|82842.8|82870.4|82845.4|82867.4|82842.4|42
1623144500000|2021-06-08 09:28:20|82867.7|82842.7|82864.7|82839.7|82868|82843|82862.1|82837.1|44
1623144510000|2021-06-08 09:28:30|82864.6|82839.6|82868.6|82843.6|82868.6|82843.6|82864.3|82839.3|46
1623144520000|2021-06-08 09:28:40|82868.7|82843.7|82858.3|82833.3|82878.3|82844.4|82857.5|82828.3|53
1623144530000|2021-06-08 09:28:50|82859|82834|82858.6|82833.6|82860.3|82835.3|82857|82832|45
1623144540000|2021-06-08 09:29:00|82858.5|82833.5|82854|82829|82858.5|82833.5|82853.7|82828.7|54
1623144550000|2021-06-08 09:29:10|82853.8|82828.8|82855.8|82830.8|82859.4|82834.4|82853.1|82828.1|39
1623144560000|2021-06-08 09:29:20|82855.5|82830.5|82854.8|82829.8|82858.7|82833.7|82854.4|82829.4|59
1623144570000|2021-06-08 09:29:30|82854.1|82829.1|82860.6|82835.6|82861.6|82836.6|82854.1|82829.1|46
1623144580000|2021-06-08 09:29:40|82860.8|82835.8|82861|82836|82862.4|82837.4|82860.4|82835.4|37
1623144590000|2021-06-08 09:29:50|82860.9|82835.9|82853.9|82828.9|82860.9|82835.9|82851.7|82826.7|58
1623144600000|2021-06-08 09:30:00|82853.6|82828.6|82851.9|82826.9|82853.9|82828.9|82851.9|82826.9|38
1623144610000|2021-06-08 09:30:10|82851.8|82826.8|82854.6|82829.6|82854.6|82829.6|82850.5|82825.5|55
1623144620000|2021-06-08 09:30:20|82854.4|82829.4|82854.9|82829.9|82855.8|82830.8|82853.3|82828.3|43
1623144630000|2021-06-08 09:30:30|82854.6|82829.6|82852.2|82827.2|82861|82836|82851.6|82826.6|61
1623144640000|2021-06-08 09:30:40|82852.7|82827.7|82853.3|82828.3|82853.9|82828.9|82851.9|82826.9|35
1623144650000|2021-06-08 09:30:50|82853|82828|82850.5|82825.5|82853.4|82828.4|82850.2|82825.2|27
1623144660000|2021-06-08 09:31:00|82850.9|82825.9|82853.4|82828.4|82853.4|82828.4|82850.2|82825.2|33
1623144670000|2021-06-08 09:31:10|82853.5|82828.5|82849.2|82824.2|82853.5|82828.5|82848.4|82823.4|43
1623144680000|2021-06-08 09:31:20|82848.9|82823.9|82848.6|82823.6|82862.4|82825.1|82844|82812.4|47
1623144690000|2021-06-08 09:31:30|82849.1|82824.1|82852.7|82827.7|82854.3|82829.3|82849.1|82824.1|45
1623144700000|2021-06-08 09:31:40|82853|82828|82852.9|82827.9|82854|82829|82852.1|82827.1|39
1623144710000|2021-06-08 09:31:50|82853.1|82828.1|82853.5|82828.5|82853.5|82828.5|82852.7|82827.7|25
1623144720000|2021-06-08 09:32:00|82853.4|82828.4|82852|82827|82854.7|82829.7|82852|82827|32
1623144730000|2021-06-08 09:32:10|82851.9|82826.9|82848.9|82823.9|82852|82827|82848|82823|33
1623144740000|2021-06-08 09:32:20|82849|82824|82846.4|82821.4|82849.1|82824.1|82846.4|82821.4|25
1623144750000|2021-06-08 09:32:30|82847|82822|82841|82816|82848.1|82823.1|82837.4|82812.4|54
1623144760000|2021-06-08 09:32:40|82840.9|82815.9|82841.8|82816.8|82844.4|82819.4|82839.9|82814.9|51
1623144770000|2021-06-08 09:32:50|82841.7|82816.7|82843|82818|82843|82818|82841.5|82816.5|27
1623144780000|2021-06-08 09:33:00|82842.9|82817.9|82845.5|82820.5|82845.5|82820.5|82840|82815|28
1623144790000|2021-06-08 09:33:10|82843.6|82818.6|82842.9|82817.9|82843.6|82818.6|82841.7|82816.7|34
1623144800000|2021-06-08 09:33:20|82842.7|82817.7|82838.5|82813.5|82842.8|82817.8|82837.6|82812.6|37
1623144810000|2021-06-08 09:33:30|82838|82813|82830|82805|82838.4|82813.4|82828.8|82803.8|43
1623144820000|2021-06-08 09:33:40|82829.5|82804.5|82828.5|82803.5|82830.4|82805.4|82828|82803|34
1623144830000|2021-06-08 09:33:50|82828.4|82803.4|82819.8|82794.8|82828.4|82803.4|82819.2|82794.2|47
1623144840000|2021-06-08 09:34:00|82820.9|82795.9|82825.1|82800.1|82833.2|82808.2|82820.9|82795.9|52
1623144850000|2021-06-08 09:34:10|82825.8|82800.8|82826.2|82801.2|82829.8|82804.8|82823.2|82798.2|45
1623144860000|2021-06-08 09:34:20|82826.4|82801.4|82826.4|82801.4|82827.1|82802.1|82824.5|82799.5|34
1623144870000|2021-06-08 09:34:30|82826.1|82801.1|82821.2|82796.2|82827.4|82802.4|82820.2|82795.2|46
1623144880000|2021-06-08 09:34:40|82820.3|82795.3|82815.9|82790.9|82820.3|82795.3|82815.9|82790.9|41
1623144890000|2021-06-08 09:34:50|82815.7|82790.7|82808.8|82783.8|82815.7|82790.7|82808|82783|41
1623144900000|2021-06-08 09:35:00|82809.3|82784.3|82805.5|82780.5|82809.4|82784.4|82804.9|82779.9|27
1623144910000|2021-06-08 09:35:10|82806.4|82781.4|82810.3|82785.3|82813.2|82788.2|82805|82780|50
1623144920000|2021-06-08 09:35:20|82809.6|82784.6|82808.6|82783.6|82809.9|82784.9|82807.1|82782.1|42
1623144930000|2021-06-08 09:35:30|82807.4|82782.4|82806.4|82781.4|82809.6|82784.6|82804.7|82779.7|33
1623144940000|2021-06-08 09:35:40|82807.1|82782.1|82802.6|82777.6|82807.9|82782.9|82802.6|82777.6|44
1623144950000|2021-06-08 09:35:50|82802.7|82777.7|82804.2|82779.2|82804.7|82779.7|82802.2|82777.2|28
1623144960000|2021-06-08 09:36:00|82802.7|82777.7|82801.8|82776.8|82803.8|82778.8|82800.1|82775.1|52
1623144970000|2021-06-08 09:36:10|82802.1|82777.1|82801.8|82776.8|82802.6|82777.6|82800.9|82775.9|34
1623144980000|2021-06-08 09:36:20|82801.9|82776.9|82806.4|82781.4|82808.9|82783.9|82801.3|82776.3|50
1623144990000|2021-06-08 09:36:30|82807|82782|82813.3|82788.3|82813.4|82788.4|82803.6|82778.6|44
1623145000000|2021-06-08 09:36:40|82813.5|82788.5|82814.2|82789.2|82816.3|82791.3|82813.2|82788.2|36
1623145010000|2021-06-08 09:36:50|82814|82789|82812.6|82787.6|82815|82790|82811.2|82786.2|36
1623145020000|2021-06-08 09:37:00|82812.9|82787.9|82818|82793|82818.5|82793.5|82812.1|82787.1|44
1623145030000|2021-06-08 09:37:10|82816.8|82791.8|82818.8|82793.8|82819.3|82794.3|82816.7|82791.7|28
1623145040000|2021-06-08 09:37:20|82818.6|82793.6|82819.1|82794.1|82819.6|82794.6|82818.3|82793.3|21
1623145050000|2021-06-08 09:37:30|82818.8|82793.8|82817.4|82792.4|82819.3|82794.3|82817.1|82792.1|27
1623145060000|2021-06-08 09:37:40|82817.6|82792.6|82816.8|82791.8|82817.6|82792.6|82815.9|82790.9|20
1623145070000|2021-06-08 09:37:50|82816.7|82791.7|82816.3|82791.3|82817.1|82792.1|82814.5|82789.5|22
1623145080000|2021-06-08 09:38:00|82816.4|82791.4|82812.6|82787.6|82817.2|82792.2|82810.8|82785.8|34
1623145090000|2021-06-08 09:38:10|82812.5|82787.5|82814.4|82789.4|82814.5|82789.5|82812.4|82787.4|17
1623145100000|2021-06-08 09:38:20|82814|82789|82813.5|82788.5|82814.3|82789.3|82813.1|82788.1|15
1623145110000|2021-06-08 09:38:30|82813.4|82788.4|82813.9|82788.9|82813.9|82788.9|82813.1|82788.1|11
1623145120000|2021-06-08 09:38:40|82813.7|82788.7|82810.4|82785.4|82814.4|82789.4|82809.6|82784.6|37
1623145130000|2021-06-08 09:38:50|82810.3|82785.3|82809.8|82784.8|82811|82786|82809.3|82784.3|24
1623145140000|2021-06-08 09:39:00|82811.5|82786.5|82811.7|82786.7|82814.5|82789.5|82810.3|82785.3|58
1623145150000|2021-06-08 09:39:10|82811.6|82786.6|82811.7|82786.7|82812.3|82787.3|82811.2|82786.2|23
1623145160000|2021-06-08 09:39:20|82811.6|82786.6|82825.2|82800.2|82836.6|82800.2|82811.6|82786.6|29
1623145170000|2021-06-08 09:39:30|82828.2|82803.2|82830.5|82805.5|82833.7|82808.7|82828.2|82803.2|30
1623145180000|2021-06-08 09:39:40|82830.3|82805.3|82831.8|82806.8|82834.2|82809.2|82830|82805|20
1623145190000|2021-06-08 09:39:50|82832.6|82807.6|82834.3|82809.3|82835.1|82810.1|82832.6|82807.6|23
1623145200000|2021-06-08 09:40:00|82834.6|82809.6|82833|82808|82834.6|82809.6|82830.2|82805.2|42
1623145210000|2021-06-08 09:40:10|82833.3|82808.3|82837.3|82812.3|82837.6|82812.6|82830.5|82805.5|46
1623145220000|2021-06-08 09:40:20|82837.2|82812.2|82837.6|82812.6|82837.7|82812.7|82836.5|82811.5|38
1623145230000|2021-06-08 09:40:30|82837.5|82812.5|82842.9|82817.9|82845.2|82820.2|82837.5|82812.5|51
1623145240000|2021-06-08 09:40:40|82842.4|82817.4|82848.6|82823.6|82859.8|82825.6|82842.4|82809.8|36
1623145250000|2021-06-08 09:40:50|82849|82824|82857.6|82832.6|82857.6|82832.6|82847|82822|35
1623145260000|2021-06-08 09:41:00|82857.8|82832.8|82862.7|82837.7|82864.4|82839.4|82855.8|82830.8|41
1623145270000|2021-06-08 09:41:10|82862.8|82837.8|82861.9|82836.9|82863.3|82838.3|82859|82834|48
1623145280000|2021-06-08 09:41:20|82861.8|82836.8|82857.1|82832.1|82867.6|82842.6|82855.3|82830.3|52
1623145290000|2021-06-08 09:41:30|82857.5|82832.5|82858.4|82833.4|82858.5|82833.5|82856.3|82831.3|22
1623145300000|2021-06-08 09:41:40|82858.5|82833.5|82862.1|82837.1|82867.4|82842.4|82858.2|82833.2|46
1623145310000|2021-06-08 09:41:50|82861.2|82836.2|82861.7|82836.7|82863.4|82838.4|82861|82836|28
1623145320000|2021-06-08 09:42:00|82861.6|82836.6|82856.7|82831.7|82862.2|82837.2|82856.7|82831.7|43
1623145330000|2021-06-08 09:42:10|82856.8|82831.8|82857|82832|82857.6|82832.6|82856.6|82831.6|19
1623145340000|2021-06-08 09:42:20|82857.3|82832.3|82862.5|82837.5|82867.9|82842.9|82856.7|82831.7|58
1623145350000|2021-06-08 09:42:30|82862.9|82837.9|82863.8|82838.8|82867.5|82842.5|82862.9|82837.9|45
1623145360000|2021-06-08 09:42:40|82863.6|82838.6|82861.5|82836.5|82863.6|82838.6|82859.3|82834.3|26
1623145370000|2021-06-08 09:42:50|82861.4|82836.4|82863.1|82838.1|82863.3|82838.3|82860.5|82835.5|38
1623145380000|2021-06-08 09:43:00|82862.9|82837.9|82863.8|82838.8|82863.8|82838.8|82862.7|82837.7|32
1623145390000|2021-06-08 09:43:10|82863.9|82838.9|82863.1|82838.1|82864.9|82839.9|82863|82838|36
1623145400000|2021-06-08 09:43:20|82862.8|82837.8|82862.1|82837.1|82864.2|82839.2|82862.1|82837.1|31
1623145410000|2021-06-08 09:43:30|82862|82837|82859.3|82834.3|82862.4|82837.4|82859.3|82834.3|33
1623145420000|2021-06-08 09:43:40|82859.2|82834.2|82859.2|82834.2|82859.6|82834.6|82858.8|82833.8|19
1623145430000|2021-06-08 09:43:50|82859.4|82834.4|82861.8|82836.8|82862.2|82837.2|82859.4|82834.4|21
1623145440000|2021-06-08 09:44:00|82862|82837|82860.6|82835.6|82863.8|82838.8|82860.6|82835.6|42
1623145450000|2021-06-08 09:44:10|82860.5|82835.5|82865.2|82840.2|82865.4|82840.4|82860.4|82835.4|37
1623145460000|2021-06-08 09:44:20|82865|82840|82864|82839|82865.9|82840.9|82863.2|82838.2|39
1623145470000|2021-06-08 09:44:30|82863.7|82838.7|82863|82838|82863.8|82838.8|82862.5|82837.5|16
1623145480000|2021-06-08 09:44:40|82862.6|82837.6|82859.8|82834.8|82862.7|82837.7|82859.2|82834.2|34
1623145490000|2021-06-08 09:44:50|82860.5|82835.5|82859.4|82834.4|82860.5|82835.5|82858.3|82833.3|24
1623145500000|2021-06-08 09:45:00|82858.7|82833.7|82858.7|82833.7|82860.1|82835.1|82858|82833|32
1623145510000|2021-06-08 09:45:10|82858.9|82833.9|82854.9|82829.9|82859|82834|82854.8|82829.8|28
1623145520000|2021-06-08 09:45:20|82855.2|82830.2|82856.3|82831.3|82859.7|82834.7|82855.2|82830.2|43
1623145530000|2021-06-08 09:45:30|82856.7|82831.7|82855.5|82830.5|82857|82832|82855.3|82830.3|28
1623145540000|2021-06-08 09:45:40|82855.9|82830.9|82859.7|82834.7|82860.3|82835.3|82855.6|82830.6|33
1623145550000|2021-06-08 09:45:50|82859.9|82834.9|82859.2|82834.2|82863.3|82838.3|82859|82834|36
1623145560000|2021-06-08 09:46:00|82859.1|82834.1|82875.7|82850.7|82875.7|82850.7|82858.1|82833.1|45
1623145570000|2021-06-08 09:46:10|82874.9|82849.9|82875.7|82850.7|82876|82851|82874.3|82849.3|37
1623145580000|2021-06-08 09:46:20|82875.8|82850.8|82895.7|82870.7|82897.1|82872.1|82874.6|82849.6|50
1623145590000|2021-06-08 09:46:30|82895.9|82870.9|82896.9|82871.9|82898.1|82873.1|82895|82870|42
1623145600000|2021-06-08 09:46:40|82896.6|82871.6|82893.8|82868.8|82897.1|82872.1|82892.3|82867.3|48
1623145610000|2021-06-08 09:46:50|82892.8|82867.8|82886.3|82861.3|82892.9|82867.9|82885.3|82860.3|36
1623145620000|2021-06-08 09:47:00|82886|82861|82864.1|82839.1|82886.1|82861.1|82863.3|82838.3|47
1623145630000|2021-06-08 09:47:10|82864.4|82839.4|82864.4|82839.4|82864.9|82839.9|82862.6|82837.6|48
1623145640000|2021-06-08 09:47:20|82864.3|82839.3|82864.7|82839.7|82864.9|82839.9|82864.1|82839.1|32
1623145650000|2021-06-08 09:47:30|82864.4|82839.4|82862.2|82837.2|82864.6|82839.6|82861.8|82836.8|29
1623145660000|2021-06-08 09:47:40|82862.3|82837.3|82862.7|82837.7|82863.1|82838.1|82861.7|82836.7|24
1623145670000|2021-06-08 09:47:50|82862.4|82837.4|82867.8|82842.8|82868.1|82843.1|82861.9|82836.9|32
1623145680000|2021-06-08 09:48:00|82867.5|82842.5|82886.7|82861.7|82887.2|82862.2|82867.5|82842.5|43
1623145690000|2021-06-08 09:48:10|82886.6|82861.6|82890.6|82865.6|82891|82866|82886.4|82861.4|48
1623145700000|2021-06-08 09:48:20|82891.2|82866.2|82889.9|82864.9|82894.2|82869.2|82889.9|82864.9|43
1623145710000|2021-06-08 09:48:30|82890.3|82865.3|82874.5|82849.5|82890.7|82865.7|82874.2|82849.2|49
1623145720000|2021-06-08 09:48:40|82874.8|82849.8|82871.1|82846.1|82875.4|82850.4|82870.7|82845.7|37
1623145730000|2021-06-08 09:48:50|82870.9|82845.9|82870|82845|82871.5|82846.5|82869.8|82844.8|33
1623145740000|2021-06-08 09:49:00|82870.4|82845.4|82867.5|82842.5|82870.4|82845.4|82867|82842|38
1623145750000|2021-06-08 09:49:10|82866.5|82841.5|82861.8|82836.8|82869.4|82844.4|82861.4|82836.4|43
1623145760000|2021-06-08 09:49:20|82862.2|82837.2|82860|82835|82862.4|82837.4|82860|82835|33
1623145770000|2021-06-08 09:49:30|82860.4|82835.4|82859.5|82834.5|82860.5|82835.5|82859.1|82834.1|28
1623145780000|2021-06-08 09:49:40|82859.8|82834.8|82860.4|82835.4|82860.5|82835.5|82858.7|82833.7|25
1623145790000|2021-06-08 09:49:50|82859.8|82834.8|82863.3|82838.3|82863.8|82838.8|82859.4|82834.4|34
1623145800000|2021-06-08 09:50:00|82863.2|82838.2|82866|82841|82868.2|82843.2|82863.2|82838.2|49
1623145810000|2021-06-08 09:50:10|82866.7|82841.7|82866|82841|82866.8|82841.8|82865.9|82840.9|17
1623145820000|2021-06-08 09:50:20|82864.8|82839.8|82864.7|82839.7|82864.9|82839.9|82864.2|82839.2|30
1623145830000|2021-06-08 09:50:30|82864.9|82839.9|82860.7|82835.7|82864.9|82839.9|82859.7|82834.7|38
1623145840000|2021-06-08 09:50:40|82860.1|82835.1|82860.2|82835.2|82861.1|82836.1|82859.3|82834.3|21
1623145850000|2021-06-08 09:50:50|82860.3|82835.3|82860.1|82835.1|82863.2|82838.2|82859.2|82834.2|36
1623145860000|2021-06-08 09:51:00|82860.8|82835.8|82856.3|82831.3|82860.9|82835.9|82856.3|82831.3|26
1623145870000|2021-06-08 09:51:10|82858.7|82833.7|82861.1|82836.1|82861.3|82836.3|82857.4|82832.4|37
1623145880000|2021-06-08 09:51:20|82861.2|82836.2|82861.1|82836.1|82861.5|82836.5|82860.8|82835.8|16
1623145890000|2021-06-08 09:51:30|82861|82836|82865.3|82840.3|82865.7|82840.7|82860.8|82835.8|31
1623145900000|2021-06-08 09:51:40|82865.7|82840.7|82864.3|82839.3|82868.1|82843.1|82863.8|82838.8|30
1623145910000|2021-06-08 09:51:50|82864.4|82839.4|82866|82841|82866|82841|82864.3|82839.3|18
1623145920000|2021-06-08 09:52:00|82865.7|82840.7|82864.7|82839.7|82868.3|82843.3|82864.1|82839.1|30
1623145930000|2021-06-08 09:52:10|82864.6|82839.6|82864.1|82839.1|82865.3|82840.3|82864.1|82839.1|26
1623145940000|2021-06-08 09:52:20|82863.5|82838.5|82863.8|82838.8|82864.2|82839.2|82863.2|82838.2|21
1623145950000|2021-06-08 09:52:30|82863.6|82838.6|82864.3|82839.3|82864.8|82839.8|82862.9|82837.9|34
1623145960000|2021-06-08 09:52:40|82864|82839|82859.9|82834.9|82864.8|82839.8|82854.7|82829.7|31
1623145970000|2021-06-08 09:52:50|82860.2|82835.2|82864.4|82839.4|82868.6|82843.6|82859.8|82834.8|45
1623145980000|2021-06-08 09:53:00|82864.6|82839.6|82863.5|82838.5|82865|82840|82862.7|82837.7|46
1623145990000|2021-06-08 09:53:10|82863.6|82838.6|82862.3|82837.3|82863.9|82838.9|82862.2|82837.2|30
1623146000000|2021-06-08 09:53:20|82862.4|82837.4|82861.2|82836.2|82862.8|82837.8|82860.9|82835.9|26
1623146010000|2021-06-08 09:53:30|82861.3|82836.3|82852.4|82827.4|82861.5|82836.5|82852|82827|35
1623146020000|2021-06-08 09:53:40|82852.9|82827.9|82853|82828|82853.1|82828.1|82851.4|82826.4|43
1623146030000|2021-06-08 09:53:50|82853.2|82828.2|82848.8|82823.8|82853.3|82828.3|82848.4|82823.4|29
1623146040000|2021-06-08 09:54:00|82848.9|82823.9|82850|82825|82850.5|82825.5|82846.5|82821.5|34
1623146050000|2021-06-08 09:54:10|82850.2|82825.2|82849.4|82824.4|82850.4|82825.4|82849.2|82824.2|26
1623146060000|2021-06-08 09:54:20|82849.9|82824.9|82848.9|82823.9|82850.2|82825.2|82847.8|82822.8|11
1623146070000|2021-06-08 09:54:30|82849|82824|82845.7|82820.7|82849.1|82824.1|82842.3|82817.3|37
1623146080000|2021-06-08 09:54:40|82845.3|82820.3|82841|82816|82845.9|82820.9|82841|82816|34
1623146090000|2021-06-08 09:54:50|82840.9|82815.9|82833.2|82808.2|82841.1|82816.1|82831.7|82806.7|56
1623146100000|2021-06-08 09:55:00|82832.4|82807.4|82831.8|82806.8|82833.1|82808.1|82830.8|82805.8|35
1623146110000|2021-06-08 09:55:10|82831.7|82806.7|82833.9|82808.9|82833.9|82808.9|82830.4|82805.4|37
1623146120000|2021-06-08 09:55:20|82833.8|82808.8|82836.1|82811.1|82836.1|82811.1|82833.6|82808.6|39
1623146130000|2021-06-08 09:55:30|82836|82811|82835.3|82810.3|82836.1|82811.1|82835.3|82810.3|18
1623146140000|2021-06-08 09:55:40|82835.8|82810.8|82836.4|82811.4|82836.4|82811.4|82835.6|82810.6|21
1623146150000|2021-06-08 09:55:50|82836.5|82811.5|82836.1|82811.1|82836.9|82811.9|82835.3|82810.3|23
1623146160000|2021-06-08 09:56:00|82836.3|82811.3|82825.7|82800.7|82839|82814|82825.4|82800.4|46
1623146170000|2021-06-08 09:56:10|82825.6|82800.6|82834|82809|82837|82812|82825.6|82800.6|56
1623146180000|2021-06-08 09:56:20|82834.4|82809.4|82845.7|82820.7|82845.7|82820.7|82834.4|82809.4|53
1623146190000|2021-06-08 09:56:30|82844.8|82819.8|82846.3|82821.3|82848|82823|82844.8|82819.8|46
1623146200000|2021-06-08 09:56:40|82846.2|82821.2|82851.3|82826.3|82851.6|82826.6|82846.2|82821.2|27
1623146210000|2021-06-08 09:56:50|82852.1|82827.1|82852.7|82827.7|82852.8|82827.8|82850.5|82825.5|28
1623146220000|2021-06-08 09:57:00|82852.6|82827.6|82853.4|82828.4|82853.9|82828.9|82852.1|82827.1|29
1623146230000|2021-06-08 09:57:10|82853.3|82828.3|82852|82827|82853.5|82828.5|82851.6|82826.6|36
1623146240000|2021-06-08 09:57:20|82851.9|82826.9|82854.1|82829.1|82854.2|82829.2|82850.8|82825.8|30
1623146250000|2021-06-08 09:57:30|82854.9|82829.9|82856.7|82831.7|82856.7|82831.7|82854.9|82829.9|25
1623146260000|2021-06-08 09:57:40|82856.3|82831.3|82856.2|82831.2|82856.5|82831.5|82855.7|82830.7|19
1623146270000|2021-06-08 09:57:50|82856.1|82831.1|82854.3|82829.3|82856.1|82831.1|82854.1|82829.1|21
1623146280000|2021-06-08 09:58:00|82854.1|82829.1|82842.1|82817.1|82854.6|82829.6|82841.4|82816.4|40
1623146290000|2021-06-08 09:58:10|82842.3|82817.3|82842|82817|82842.6|82817.6|82839.8|82814.8|41
1623146300000|2021-06-08 09:58:20|82842.1|82817.1|82842.6|82817.6|82842.6|82817.6|82841.6|82816.6|30
1623146310000|2021-06-08 09:58:30|82842.7|82817.7|82847.9|82822.9|82850|82825|82842.7|82817.7|37
1623146320000|2021-06-08 09:58:40|82848.7|82823.7|82843.1|82818.1|82849.3|82824.3|82842.5|82817.5|36
1623146330000|2021-06-08 09:58:50|82842.8|82817.8|82848.6|82823.6|82848.8|82823.8|82841.8|82816.8|36
1623146340000|2021-06-08 09:59:00|82849|82824|82847.4|82822.4|82849.3|82824.3|82846.1|82821.1|43
1623146350000|2021-06-08 09:59:10|82847.2|82822.2|82849.8|82824.8|82850|82825|82846.9|82821.9|46
1623146360000|2021-06-08 09:59:20|82849.5|82824.5|82847.1|82822.1|82850.3|82825.3|82845.9|82820.9|49
1623146370000|2021-06-08 09:59:30|82848.9|82823.9|82834.9|82809.9|82850.1|82825.1|82831.2|82806.2|69
1623146380000|2021-06-08 09:59:40|82834.6|82809.6|82836.7|82811.7|82839.2|82814.2|82830.6|82805.6|65
1623146390000|2021-06-08 09:59:50|82838.5|82813.5|82829.6|82804.6|82847.7|82815.5|82828.7|82797.6|54
1623146400000|2021-06-08 10:00:00|82830.2|82805.2|82837.8|82812.8|82848.2|82816.1|82830.2|82798.2|59
1623146410000|2021-06-08 10:00:10|82838.1|82813.1|82841.7|82816.7|82844.2|82819.2|82836.9|82811.9|45
1623146420000|2021-06-08 10:00:20|82841.8|82816.8|82842.3|82817.3|82844.8|82819.8|82841.1|82816.1|41
1623146430000|2021-06-08 10:00:30|82842|82817|82842.5|82817.5|82843|82818|82841.2|82816.2|26
1623146440000|2021-06-08 10:00:40|82842.2|82817.2|82841.4|82816.4|82843.5|82818.5|82841.4|82816.4|33
1623146450000|2021-06-08 10:00:50|82841.1|82816.1|82829.4|82804.4|82842.6|82817.6|82828.4|82803.4|43
1623146460000|2021-06-08 10:01:00|82829.5|82804.5|82814|82789|82830.1|82805.1|82814|82789|56
1623146470000|2021-06-08 10:01:10|82814.3|82789.3|82807.1|82782.1|82821.5|82789.8|82805.9|82771.1|57
1623146480000|2021-06-08 10:01:20|82806.8|82781.8|82807.4|82782.4|82808.9|82783.9|82805.4|82780.4|45
1623146490000|2021-06-08 10:01:30|82807.6|82782.6|82808.6|82783.6|82809.3|82784.3|82807.6|82782.6|37
1623146500000|2021-06-08 10:01:40|82808.8|82783.8|82806.4|82781.4|82809.1|82784.1|82804.8|82779.8|39
1623146510000|2021-06-08 10:01:50|82807|82782|82809.9|82784.9|82812|82787|82806.8|82781.8|51
1623146520000|2021-06-08 10:02:00|82810|82785|82809.3|82784.3|82810|82785|82808.7|82783.7|25
1623146530000|2021-06-08 10:02:10|82808.9|82783.9|82811|82786|82811|82786|82808.1|82783.1|32
1623146540000|2021-06-08 10:02:20|82811.1|82786.1|82813.8|82788.8|82813.8|82788.8|82810.5|82785.5|36
1623146550000|2021-06-08 10:02:30|82813.6|82788.6|82821.1|82796.1|82821.6|82796.6|82813.5|82788.5|52
1623146560000|2021-06-08 10:02:40|82821|82796|82821.8|82796.8|82823.8|82798.8|82821|82796|41
1623146570000|2021-06-08 10:02:50|82822|82797|82837.8|82812.8|82860.1|82825.8|82822|82797|56
1623146580000|2021-06-08 10:03:00|82836.7|82811.7|82836.5|82811.5|82838.1|82813.1|82835.1|82810.1|45
1623146590000|2021-06-08 10:03:10|82836.6|82811.6|82833.5|82808.5|82837.9|82812.9|82832|82807|35
1623146600000|2021-06-08 10:03:20|82832.7|82807.7|82829.5|82804.5|82833.5|82808.5|82829.2|82804.2|45
1623146610000|2021-06-08 10:03:30|82830|82805|82834.6|82809.6|82834.6|82809.6|82828.6|82803.6|54
1623146620000|2021-06-08 10:03:40|82834.5|82809.5|82840.7|82815.7|82840.7|82815.7|82831.5|82806.5|57
1623146630000|2021-06-08 10:03:50|82840.8|82815.8|82833.4|82808.4|82840.8|82815.8|82833.1|82808.1|40
1623146640000|2021-06-08 10:04:00|82833.1|82808.1|82832.4|82807.4|82834.1|82809.1|82832.1|82807.1|34
1623146650000|2021-06-08 10:04:10|82832.6|82807.6|82832.2|82807.2|82836.8|82811.8|82832.2|82807.2|36
1623146660000|2021-06-08 10:04:20|82833.5|82808.5|82835.6|82810.6|82837.9|82812.9|82832.7|82807.7|39
1623146670000|2021-06-08 10:04:30|82835.5|82810.5|82865.7|82840.7|82866.2|82841.2|82834.8|82809.8|64
1623146680000|2021-06-08 10:04:40|82866.2|82841.2|82868.8|82843.8|82870.4|82845.4|82865.6|82840.6|53
1623146690000|2021-06-08 10:04:50|82868.4|82843.4|82855|82830|82869.4|82844.4|82854|82829|64
1623146700000|2021-06-08 10:05:00|82854.3|82829.3|82854.2|82829.2|82855.8|82830.8|82853.4|82828.4|62
1623146710000|2021-06-08 10:05:10|82854.5|82829.5|82849.9|82824.9|82854.8|82829.8|82847.4|82822.4|52
1623146720000|2021-06-08 10:05:20|82849.1|82824.1|82855|82830|82856.3|82831.3|82849.1|82824.1|48
1623146730000|2021-06-08 10:05:30|82855.8|82830.8|82854.9|82829.9|82856.3|82831.3|82853.6|82828.6|62
1623146740000|2021-06-08 10:05:40|82853.9|82828.9|82854.9|82829.9|82855.1|82830.1|82853.8|82828.8|35
1623146750000|2021-06-08 10:05:50|82854.7|82829.7|82855|82830|82855.7|82830.7|82854.6|82829.6|40
1623146760000|2021-06-08 10:06:00|82854.7|82829.7|82855.2|82830.2|82855.3|82830.3|82851.5|82826.5|45
1623146770000|2021-06-08 10:06:10|82854.9|82829.9|82858.8|82833.8|82859.8|82834.8|82854.9|82829.9|55
1623146780000|2021-06-08 10:06:20|82859.8|82834.8|82866.2|82841.2|82875.5|82850.5|82858|82833|58
1623146790000|2021-06-08 10:06:30|82866.6|82841.6|82867.1|82842.1|82877.2|82852.2|82866.6|82841.6|58
1623146800000|2021-06-08 10:06:40|82867|82842|82862.1|82837.1|82868.4|82843.4|82861.6|82836.6|38
1623146810000|2021-06-08 10:06:50|82862.4|82837.4|82866|82841|82866.3|82841.3|82862.1|82837.1|31
1623146820000|2021-06-08 10:07:00|82865.8|82840.8|82861.1|82836.1|82866.5|82841.5|82855.2|82830.2|42
1623146830000|2021-06-08 10:07:10|82860.1|82835.1|82836.6|82786.6|82860.1|82835.1|82833.9|82783.9|63
1623146840000|2021-06-08 10:07:20|82837.4|82787.4|82832.2|82807.2|82840.8|82807.6|82828.5|82787.4|51
1623146850000|2021-06-08 10:07:30|82831.7|82806.7|82832.6|82807.6|82832.9|82807.9|82831.7|82806.7|30
1623146860000|2021-06-08 10:07:40|82832.4|82807.4|82834.8|82809.8|82835.8|82810.8|82831.9|82806.9|33
1623146870000|2021-06-08 10:07:50|82834.7|82809.7|82829|82804|82835.8|82810.8|82828.7|82803.7|30
1623146880000|2021-06-08 10:08:00|82829.2|82804.2|82830.3|82805.3|82831|82806|82829|82804|26
1623146890000|2021-06-08 10:08:10|82830|82805|82829.9|82804.9|82832.2|82807.2|82828.9|82803.9|35
1623146900000|2021-06-08 10:08:20|82829.8|82804.8|82826|82801|82829.8|82804.8|82825.9|82800.9|35
1623146910000|2021-06-08 10:08:30|82826.1|82801.1|82822.3|82797.3|82826.3|82801.3|82822.1|82797.1|34
1623146920000|2021-06-08 10:08:40|82822.8|82797.8|82822.9|82797.9|82822.9|82797.9|82821.1|82796.1|30
1623146930000|2021-06-08 10:08:50|82822.7|82797.7|82822.2|82797.2|82823.9|82798.9|82821.9|82796.9|24
1623146940000|2021-06-08 10:09:00|82822|82797|82827.1|82802.1|82827.9|82802.9|82821.7|82796.7|36
1623146950000|2021-06-08 10:09:10|82827.2|82802.2|82824.5|82799.5|82827.7|82802.7|82824.3|82799.3|36
1623146960000|2021-06-08 10:09:20|82824.4|82799.4|82824.9|82799.9|82825.1|82800.1|82824.4|82799.4|22
1623146970000|2021-06-08 10:09:30|82825|82800|82817.5|82792.5|82825.5|82800.5|82817.5|82792.5|39
1623146980000|2021-06-08 10:09:40|82816.3|82791.3|82823.3|82798.3|82824.8|82799.8|82816.3|82791.3|49
1623146990000|2021-06-08 10:09:50|82823.5|82798.5|82804|82779|82825.7|82800.7|82803.5|82766.9|52
1623147000000|2021-06-08 10:10:00|82804.3|82779.3|82803.4|82778.4|82806.6|82781.6|82801.2|82776.2|50
1623147010000|2021-06-08 10:10:10|82803.6|82778.6|82805.2|82780.2|82805.2|82780.2|82803.5|82778.5|26
1623147020000|2021-06-08 10:10:20|82805.3|82780.3|82805.4|82780.4|82805.8|82780.8|82804.8|82779.8|15
1623147030000|2021-06-08 10:10:30|82804.7|82779.7|82804.1|82779.1|82806.2|82781.2|82802.9|82777.9|41
1623147040000|2021-06-08 10:10:40|82804|82779|82805.8|82780.8|82805.9|82780.9|82803.4|82778.4|46
1623147050000|2021-06-08 10:10:50|82805.2|82780.2|82813.7|82788.7|82815.5|82790.5|82804.9|82779.9|41
1623147060000|2021-06-08 10:11:00|82813.1|82788.1|82816.5|82791.5|82816.5|82791.5|82813.1|82788.1|37
1623147070000|2021-06-08 10:11:10|82816.3|82791.3|82815.5|82790.5|82817|82792|82815.4|82790.4|28
1623147080000|2021-06-08 10:11:20|82815.6|82790.6|82815.3|82790.3|82816.2|82791.2|82813.9|82788.9|48
1623147090000|2021-06-08 10:11:30|82815.5|82790.5|82809.4|82784.4|82815.7|82790.7|82808.4|82783.4|45
1623147100000|2021-06-08 10:11:40|82809.8|82784.8|82810.4|82785.4|82810.7|82785.7|82809.1|82784.1|41
1623147110000|2021-06-08 10:11:50|82810.3|82785.3|82811.5|82786.5|82811.5|82786.5|82806.4|82781.4|44
1623147120000|2021-06-08 10:12:00|82811.4|82786.4|82811.1|82786.1|82813.5|82788.5|82810.9|82785.9|44
1623147130000|2021-06-08 10:12:10|82811.3|82786.3|82810.1|82785.1|82812.2|82787.2|82810.1|82785.1|37
1623147140000|2021-06-08 10:12:20|82809.8|82784.8|82809.2|82784.2|82810.3|82785.3|82808.7|82783.7|27
1623147150000|2021-06-08 10:12:30|82809|82784|82818.3|82793.3|82819.1|82794.1|82804.5|82779.5|54
1623147160000|2021-06-08 10:12:40|82818|82793|82813.1|82788.1|82818.2|82793.2|82810.5|82785.5|43
1623147170000|2021-06-08 10:12:50|82812.9|82787.9|82816.7|82791.7|82816.9|82791.9|82811.6|82786.6|44
1623147180000|2021-06-08 10:13:00|82818|82793|82817.5|82792.5|82822.9|82797.9|82817.5|82792.5|45
1623147190000|2021-06-08 10:13:10|82817.6|82792.6|82819|82794|82820.3|82795.3|82817|82792|40
1623147200000|2021-06-08 10:13:20|82818.5|82793.5|82818.1|82793.1|82818.7|82793.7|82817.2|82792.2|29
1623147210000|2021-06-08 10:13:30|82818|82793|82816.8|82791.8|82818.2|82793.2|82816.5|82791.5|38
1623147220000|2021-06-08 10:13:40|82816.6|82791.6|82817.1|82792.1|82828|82793.4|82813.8|82777.6|39
1623147230000|2021-06-08 10:13:50|82817.3|82792.3|82816.9|82791.9|82817.3|82792.3|82815.9|82790.9|19
1623147240000|2021-06-08 10:14:00|82817.2|82792.2|82822.7|82797.7|82825.9|82800.9|82817.2|82792.2|54
1623147250000|2021-06-08 10:14:10|82821.6|82796.6|82819|82794|82822|82797|82817.2|82792.2|50
1623147260000|2021-06-08 10:14:20|82818.7|82793.7|82819.6|82794.6|82819.8|82794.8|82818.4|82793.4|42
1623147270000|2021-06-08 10:14:30|82819.7|82794.7|82807.9|82782.9|82819.8|82794.8|82807.4|82782.4|52
1623147280000|2021-06-08 10:14:40|82809.2|82784.2|82804.1|82779.1|82809.3|82784.3|82798.2|82773.2|60
1623147290000|2021-06-08 10:14:50|82803.6|82778.6|82803.6|82778.6|82805.2|82780.2|82799.8|82774.8|48
1623147300000|2021-06-08 10:15:00|82803.2|82778.2|82807.4|82782.4|82807.5|82782.5|82801.7|82776.7|59
1623147310000|2021-06-08 10:15:10|82807.2|82782.2|82823.6|82798.6|82823.6|82798.6|82806.1|82781.1|46
1623147320000|2021-06-08 10:15:20|82823.7|82798.7|82836|82811|82836|82811|82821|82796|65
1623147330000|2021-06-08 10:15:30|82836.6|82811.6|82833.2|82808.2|82836.6|82811.6|82832.6|82807.6|40
1623147340000|2021-06-08 10:15:40|82832.9|82807.9|82818.1|82793.1|82834.5|82809|82809.5|82784.1|67
1623147350000|2021-06-08 10:15:50|82817.7|82792.7|82824.7|82799.7|82833.9|82801.3|82814.4|82783.8|67
1623147360000|2021-06-08 10:16:00|82824.5|82799.5|82828.4|82803.4|82829.6|82804.6|82824.5|82799.5|56
1623147370000|2021-06-08 10:16:10|82828.3|82803.3|82816.6|82791.6|82828.3|82803.3|82806.7|82781.7|67
1623147380000|2021-06-08 10:16:20|82816.3|82791.3|82817.2|82792.2|82829.1|82804.1|82810.3|82785.3|76
1623147390000|2021-06-08 10:16:30|82818.5|82793.5|82817.9|82792.9|82826.7|82801.7|82816.8|82791.8|70
1623147400000|2021-06-08 10:16:40|82818.5|82793.5|82812.7|82787.7|82819.7|82794.7|82811.8|82786.8|62
1623147410000|2021-06-08 10:16:50|82812.4|82787.4|82804.3|82779.3|82814.6|82789.6|82803.9|82778.9|65
1623147420000|2021-06-08 10:17:00|82804|82779|82818.7|82793.7|82819.4|82794.4|82804|82779|69
1623147430000|2021-06-08 10:17:10|82819|82794|82809.7|82784.7|82822.6|82797.6|82807.7|82782.7|66
1623147440000|2021-06-08 10:17:20|82810.6|82785.6|82828.2|82803.2|82844.4|82809.3|82809.5|82784.5|68
1623147450000|2021-06-08 10:17:30|82828.7|82803.7|82822.4|82797.4|82842|82817|82822.1|82797.1|66
1623147460000|2021-06-08 10:17:40|82822|82797|82842.8|82817.8|82842.8|82817.8|82821.1|82796.1|73
1623147470000|2021-06-08 10:17:50|82842.9|82817.9|82832.7|82807.7|82842.9|82817.9|82831.1|82806.1|57
1623147480000|2021-06-08 10:18:00|82828.8|82803.8|82829.4|82804.4|82830.6|82805.6|82825.6|82800.6|61
1623147490000|2021-06-08 10:18:10|82832.3|82807.3|82825.7|82800.7|82835.6|82810.6|82825.6|82800.6|59
1623147500000|2021-06-08 10:18:20|82825.6|82800.6|82827|82802|82828|82803|82819.6|82794.6|60
1623147510000|2021-06-08 10:18:30|82826.8|82801.8|82826|82801|82827.4|82802.4|82822.8|82797.8|50
1623147520000|2021-06-08 10:18:40|82825.8|82800.8|82823.3|82798.3|82825.8|82800.8|82820.4|82795.4|56
1623147530000|2021-06-08 10:18:50|82823.4|82798.4|82816.1|82791.1|82836.5|82811.5|82812.1|82787.1|57
1623147540000|2021-06-08 10:19:00|82816.3|82791.3|82818.9|82793.9|82823.2|82798.2|82812.7|82787.7|70
1623147550000|2021-06-08 10:19:10|82818.8|82793.8|82818.6|82793.6|82820.3|82795.3|82815.7|82790.7|59
1623147560000|2021-06-08 10:19:20|82819.3|82794.3|82819.7|82794.7|82820.9|82795.9|82817.4|82792.4|57
1623147570000|2021-06-08 10:19:30|82819.5|82794.5|82819.9|82794.9|82820.5|82795.5|82817.9|82792.9|54
1623147580000|2021-06-08 10:19:40|82819.5|82794.5|82822.4|82797.4|82823.3|82798.3|82819.1|82794.1|36
1623147590000|2021-06-08 10:19:50|82821.7|82796.7|82824.2|82799.2|82825|82800|82821.3|82796.3|32
1623147600000|2021-06-08 10:20:00|82824|82799|82819.7|82794.7|82824.2|82799.2|82818.4|82793.4|63
1623147610000|2021-06-08 10:20:10|82819.6|82794.6|82815|82790|82820.6|82795.6|82810.3|82785.3|56
1623147620000|2021-06-08 10:20:20|82815.2|82790.2|82805.8|82780.8|82816.2|82791.2|82802|82777|59
1623147630000|2021-06-08 10:20:30|82805.6|82780.6|82804.9|82779.9|82809.1|82784.1|82802|82777|44
1623147640000|2021-06-08 10:20:40|82806.4|82781.4|82801.4|82776.4|82807|82782|82795.9|82770.9|63
1623147650000|2021-06-08 10:20:50|82801.7|82776.7|82803.7|82778.7|82807|82782|82799.8|82774.8|45
1623147660000|2021-06-08 10:21:00|82803.9|82778.9|82801.2|82776.2|82805.1|82780.1|82799.8|82774.8|59
1623147670000|2021-06-08 10:21:10|82801.4|82776.4|82802.5|82777.5|82804.8|82779.8|82800.7|82775.7|46
1623147680000|2021-06-08 10:21:20|82802.8|82777.8|82804.2|82779.2|82805.6|82780.6|82801.3|82776.3|45
1623147690000|2021-06-08 10:21:30|82804.1|82779.1|82800.6|82775.6|82807.2|82782.2|82799|82774|54
1623147700000|2021-06-08 10:21:40|82800.7|82775.7|82802.9|82777.9|82803.7|82778.7|82800.1|82775.1|66
1623147710000|2021-06-08 10:21:50|82802.7|82777.7|82807.2|82782.2|82807.2|82782.2|82800.9|82775.9|52
1623147720000|2021-06-08 10:22:00|82806.1|82781.1|82804.6|82779.6|82807.4|82782.4|82801.6|82776.6|42
1623147730000|2021-06-08 10:22:10|82804.8|82779.8|82805.9|82780.9|82806.6|82781.6|82804.4|82779.4|28
1623147740000|2021-06-08 10:22:20|82806|82781|82806.2|82781.2|82808.6|82783.6|82805.6|82780.6|44
1623147750000|2021-06-08 10:22:30|82806.4|82781.4|82808.2|82783.2|82809.3|82784.3|82803.8|82778.8|44
1623147760000|2021-06-08 10:22:40|82807.8|82782.8|82808.1|82783.1|82808.4|82783.4|82805.8|82780.8|32
1623147770000|2021-06-08 10:22:50|82808.2|82783.2|82804.1|82779.1|82811.8|82786.8|82804.1|82779.1|44
1623147780000|2021-06-08 10:23:00|82804|82779|82809.6|82784.6|82814.7|82789.7|82803.7|82778.7|47
1623147790000|2021-06-08 10:23:10|82807.2|82782.2|82808|82783|82811.9|82786.9|82805.9|82780.9|56
1623147800000|2021-06-08 10:23:20|82807.8|82782.8|82809|82784|82810.7|82785.7|82807.2|82782.2|51
1623147810000|2021-06-08 10:23:30|82809.3|82784.3|82808.3|82783.3|82809.5|82784.5|82807.9|82782.9|36
1623147820000|2021-06-08 10:23:40|82808.2|82783.2|82807.5|82782.5|82809.5|82784.5|82806.1|82781.1|39
1623147830000|2021-06-08 10:23:50|82807.3|82782.3|82807.7|82782.7|82809.5|82784.5|82806|82781|27
1623147840000|2021-06-08 10:24:00|82806.6|82781.6|82808|82783|82810.6|82785.6|82805.6|82780.6|47
1623147850000|2021-06-08 10:24:10|82807.9|82782.9|82811.7|82786.7|82812.1|82787.1|82807.8|82782.8|43
1623147860000|2021-06-08 10:24:20|82811.5|82786.5|82812.7|82787.7|82814.9|82789.9|82810.6|82785.6|49
1623147870000|2021-06-08 10:24:30|82812.5|82787.5|82815.9|82790.9|82817.4|82792.4|82812.5|82787.5|39
1623147880000|2021-06-08 10:24:40|82815.5|82790.5|82818.5|82793.5|82821.6|82796.6|82815.5|82790.5|37
1623147890000|2021-06-08 10:24:50|82819.6|82794.6|82820.7|82795.7|82822.9|82797.9|82819.6|82794.6|47
1623147900000|2021-06-08 10:25:00|82820.9|82795.9|82821.2|82796.2|82822.3|82797.3|82820.6|82795.6|30
1623147910000|2021-06-08 10:25:10|82821.3|82796.3|82818.4|82793.4|82821.5|82796.5|82817.8|82792.8|36
1623147920000|2021-06-08 10:25:20|82818.3|82793.3|82819.3|82794.3|82820.3|82795.3|82817.5|82792.5|42
1623147930000|2021-06-08 10:25:30|82819.4|82794.4|82820.4|82795.4|82820.4|82795.4|82817.4|82792.4|39
1623147940000|2021-06-08 10:25:40|82820.3|82795.3|82814.9|82789.9|82821.2|82796.2|82814.6|82789.6|36
1623147950000|2021-06-08 10:25:50|82815.4|82790.4|82817.6|82792.6|82818.1|82793.1|82814.9|82789.9|26
1623147960000|2021-06-08 10:26:00|82817.5|82792.5|82814.8|82789.8|82818.3|82793.3|82814.2|82789.2|36
1623147970000|2021-06-08 10:26:10|82814.6|82789.6|82815.9|82790.9|82815.9|82790.9|82810.9|82785.9|52
1623147980000|2021-06-08 10:26:20|82815.6|82790.6|82814.6|82789.6|82815.8|82790.8|82813.7|82788.7|30
1623147990000|2021-06-08 10:26:30|82814.5|82789.5|82812.1|82787.1|82814.5|82789.5|82811.6|82786.6|35
1623148000000|2021-06-08 10:26:40|82811.7|82786.7|82807.9|82782.9|82811.7|82786.7|82806.6|82781.6|41
1623148010000|2021-06-08 10:26:50|82808|82783|82812.6|82787.6|82813.1|82788.1|82807.6|82782.6|42
1623148020000|2021-06-08 10:27:00|82813.7|82788.7|82820.9|82795.9|82833.2|82795.9|82813.7|82783.2|40
1623148030000|2021-06-08 10:27:10|82820.8|82795.8|82820|82795|82822.7|82797.7|82819.7|82794.7|44
1623148040000|2021-06-08 10:27:20|82820.7|82795.7|82823|82798|82823.9|82798.9|82820.4|82795.4|50
1623148050000|2021-06-08 10:27:30|82822.9|82797.9|82824.5|82799.5|82824.6|82799.6|82821|82796|50
1623148060000|2021-06-08 10:27:40|82824.4|82799.4|82824.1|82799.1|82826.1|82801.1|82823.3|82798.3|51
1623148070000|2021-06-08 10:27:50|82823.8|82798.8|82826.8|82801.8|82826.8|82801.8|82822.2|82797.2|52
1623148080000|2021-06-08 10:28:00|82826.6|82801.6|82820.6|82795.6|82827.4|82802.4|82820.6|82795.6|41
1623148090000|2021-06-08 10:28:10|82820.8|82795.8|82820.6|82795.6|82822.6|82797.6|82819.2|82794.2|44
1623148100000|2021-06-08 10:28:20|82820.4|82795.4|82826.1|82801.1|82827.3|82802.3|82818.7|82793.7|46
1623148110000|2021-06-08 10:28:30|82826.9|82801.9|82827.3|82802.3|82828.3|82803.3|82825.9|82800.9|53
1623148120000|2021-06-08 10:28:40|82827.6|82802.6|82838|82813|82841.7|82816.7|82827.6|82802.6|61
1623148130000|2021-06-08 10:28:50|82838.4|82813.4|82836.4|82811.4|82838.5|82813.5|82836|82811|65
1623148140000|2021-06-08 10:29:00|82836.6|82811.6|82825.8|82800.8|82837.3|82812.3|82825.6|82800.6|52
1623148150000|2021-06-08 10:29:10|82826.2|82801.2|82825.2|82800.2|82826.2|82801.2|82822.6|82797.6|53
1623148160000|2021-06-08 10:29:20|82824.9|82799.9|82825.9|82800.9|82826.9|82801.9|82823.7|82798.7|50
1623148170000|2021-06-08 10:29:30|82826.2|82801.2|82817.7|82792.7|82826.2|82801.2|82817.7|82792.7|50
1623148180000|2021-06-08 10:29:40|82817.8|82792.8|82819.6|82794.6|82821.9|82796.9|82817.7|82792.7|59
1623148190000|2021-06-08 10:29:50|82819.7|82794.7|82820.8|82795.8|82821.4|82796.4|82817.8|82792.8|38
1623148200000|2021-06-08 10:30:00|82820.7|82795.7|82816.8|82791.8|82823.3|82798.3|82814|82789|62
1623148210000|2021-06-08 10:30:10|82816.9|82791.9|82811.2|82786.2|82820.8|82795.8|82809.1|82784.1|59
1623148220000|2021-06-08 10:30:20|82811.3|82786.3|82813.2|82788.2|82815.4|82790.4|82810.1|82785.1|52
1623148230000|2021-06-08 10:30:30|82814|82789|82817.2|82792.2|82817.3|82792.3|82813.1|82788.1|43
1623148240000|2021-06-08 10:30:40|82816.5|82791.5|82810.6|82785.6|82816.8|82791.8|82810.6|82785.6|34
1623148250000|2021-06-08 10:30:50|82810.8|82785.8|82802|82777|82811.9|82786.9|82802|82777|38
1623148260000|2021-06-08 10:31:00|82803.1|82778.1|82800.6|82775.6|82803.9|82778.9|82798.1|82773.1|47
1623148270000|2021-06-08 10:31:10|82801.1|82776.1|82800.9|82775.9|82801.7|82776.7|82799.5|82774.5|34
1623148280000|2021-06-08 10:31:20|82800.8|82775.8|82792.1|82767.1|82800.8|82775.8|82792.1|82767.1|33
1623148290000|2021-06-08 10:31:30|82792.2|82767.2|82794.2|82769.2|82796.5|82771.5|82790.8|82765.8|53
1623148300000|2021-06-08 10:31:40|82794.1|82769.1|82793.8|82768.8|82795.8|82770.8|82792.7|82767.7|41
1623148310000|2021-06-08 10:31:50|82794|82769|82791.1|82766.1|82794.2|82769.2|82789.6|82764.6|29
1623148320000|2021-06-08 10:32:00|82791.6|82766.6|82787.7|82762.7|82791.6|82766.6|82786.2|82761.2|56
1623148330000|2021-06-08 10:32:10|82787.1|82762.1|82783.2|82758.2|82788.7|82763.7|82783|82758|61
1623148340000|2021-06-08 10:32:20|82782.4|82757.4|82779.9|82754.9|82792.8|82757.5|82777|82741.7|38
1623148350000|2021-06-08 10:32:30|82780|82755|82781.9|82756.9|82783.5|82758.5|82777.2|82752.2|49
1623148360000|2021-06-08 10:32:40|82782.2|82757.2|82779.9|82754.9|82782.3|82757.3|82779.9|82754.9|41
1623148370000|2021-06-08 10:32:50|82780|82755|82774.2|82749.2|82782.5|82757.5|82774.1|82749.1|60
1623148380000|2021-06-08 10:33:00|82774.5|82749.5|82785.1|82760.1|82786.9|82761.9|82774.5|82749.5|52
1623148390000|2021-06-08 10:33:10|82785.3|82760.3|82779.7|82754.7|82793.8|82760.6|82776.3|82743.8|56
1623148400000|2021-06-08 10:33:20|82780|82755|82778.9|82753.9|82782|82757|82777.3|82752.3|51
1623148410000|2021-06-08 10:33:30|82779|82754|82778|82753|82781.4|82756.4|82776.5|82751.5|51
1623148420000|2021-06-08 10:33:40|82778.3|82753.3|82777.6|82752.6|82778.4|82753.4|82777.4|82752.4|13
1623148430000|2021-06-08 10:33:50|82775.8|82750.8|82776.8|82751.8|82781.5|82756.5|82771.6|82746.6|58
1623148440000|2021-06-08 10:34:00|82777.9|82752.9|82780.5|82755.5|82780.5|82755.5|82776.1|82751.1|48
1623148450000|2021-06-08 10:34:10|82780.6|82755.6|82783.6|82758.6|82783.6|82758.6|82778.6|82753.6|41
1623148460000|2021-06-08 10:34:20|82787.9|82762.9|82788.9|82763.9|82795.9|82770.9|82787.9|82762.9|65
1623148470000|2021-06-08 10:34:30|82789.1|82764.1|82794.2|82769.2|82795.1|82770.1|82789.1|82764.1|59
1623148480000|2021-06-08 10:34:40|82793.9|82768.9|82798.4|82773.4|82799.1|82774.1|82793.9|82768.9|63
1623148490000|2021-06-08 10:34:50|82798.1|82773.1|82798.7|82773.7|82799.7|82774.7|82797.5|82772.5|53
1623148500000|2021-06-08 10:35:00|82798.8|82773.8|82796.9|82771.9|82801.9|82776.9|82796.7|82771.7|38
1623148510000|2021-06-08 10:35:10|82796.8|82771.8|82797.4|82772.4|82801.5|82776.5|82792.7|82767.7|67
1623148520000|2021-06-08 10:35:20|82797.2|82772.2|82802.4|82777.4|82803.5|82778.5|82797.1|82772.1|47
1623148530000|2021-06-08 10:35:30|82802|82777|82804.8|82779.8|82805.8|82780.8|82801.4|82776.4|42
1623148540000|2021-06-08 10:35:40|82805.5|82780.5|82807.4|82782.4|82816.1|82791.1|82805.5|82780.5|64
1623148550000|2021-06-08 10:35:50|82807.5|82782.5|82800.5|82775.5|82808.4|82783.4|82800|82775|51
1623148560000|2021-06-08 10:36:00|82800.6|82775.6|82805.4|82780.4|82805.4|82780.4|82799.5|82774.5|47
1623148570000|2021-06-08 10:36:10|82805.1|82780.1|82794.7|82769.7|82805.1|82780.1|82790|82765|59
1623148580000|2021-06-08 10:36:20|82794.2|82769.2|82799.9|82774.9|82800.2|82775.2|82791.9|82766.9|54
1623148590000|2021-06-08 10:36:30|82799.8|82774.8|82800.5|82775.5|82800.8|82775.8|82797.2|82772.2|47
1623148600000|2021-06-08 10:36:40|82800.3|82775.3|82797.8|82772.8|82800.5|82775.5|82797.7|82772.7|24
1623148610000|2021-06-08 10:36:50|82798.1|82773.1|82794|82769|82798.1|82773.1|82793.6|82768.6|49
1623148620000|2021-06-08 10:37:00|82793.9|82768.9|82800.1|82775.1|82801.1|82776.1|82793.9|82768.9|40
1623148630000|2021-06-08 10:37:10|82800.2|82775.2|82794.7|82769.7|82800.2|82775.2|82789.3|82764.3|48
1623148640000|2021-06-08 10:37:20|82795.2|82770.2|82795.7|82770.7|82796.3|82771.3|82791.5|82766.5|59
1623148650000|2021-06-08 10:37:30|82796|82771|82803.1|82778.1|82803.4|82778.4|82795.4|82770.4|49
1623148660000|2021-06-08 10:37:40|82803.2|82778.2|82800.7|82775.7|82803.7|82778.7|82798.2|82773.2|53
1623148670000|2021-06-08 10:37:50|82800.5|82775.5|82802.8|82777.8|82803.1|82778.1|82799.7|82774.7|46
1623148680000|2021-06-08 10:38:00|82802.9|82777.9|82802.2|82777.2|82803|82778|82801.4|82776.4|48
1623148690000|2021-06-08 10:38:10|82802.6|82777.6|82802.5|82777.5|82802.7|82777.7|82801.6|82776.6|34
1623148700000|2021-06-08 10:38:20|82801.9|82776.9|82799.5|82774.5|82803.3|82778.3|82799.5|82774.5|40
1623148710000|2021-06-08 10:38:30|82798.6|82773.6|82802.3|82777.3|82803|82778|82797.2|82772.2|33
1623148720000|2021-06-08 10:38:40|82801.1|82776.1|82803.1|82778.1|82803.3|82778.3|82800.4|82775.4|28
1623148730000|2021-06-08 10:38:50|82803.4|82778.4|82805.1|82780.1|82805.1|82780.1|82802.7|82777.7|27
1623148740000|2021-06-08 10:39:00|82804.8|82779.8|82804|82779|82805.8|82780.8|82801.4|82776.4|36
1623148750000|2021-06-08 10:39:10|82804.2|82779.2|82791.6|82766.6|82804.8|82779.8|82791|82766|50
1623148760000|2021-06-08 10:39:20|82791.1|82766.1|82789.8|82764.8|82794.9|82769.9|82789.5|82764.5|43
1623148770000|2021-06-08 10:39:30|82789.3|82764.3|82796.1|82771.1|82797.4|82772.4|82789.3|82764.3|32
1623148780000|2021-06-08 10:39:40|82794.7|82769.7|82793.2|82768.2|82795.8|82770.8|82793.2|82768.2|33
1623148790000|2021-06-08 10:39:50|82790.9|82765.9|82793|82768|82794.3|82769.3|82789.7|82764.7|39
1623148800000|2021-06-08 10:40:00|82794|82769|82791.6|82766.6|82794.2|82769.2|82791.6|82766.6|26
1623148810000|2021-06-08 10:40:10|82791.7|82766.7|82794.7|82769.7|82796.4|82771.4|82791.7|82766.7|35
1623148820000|2021-06-08 10:40:20|82795.2|82770.2|82795.3|82770.3|82796.3|82771.3|82794.7|82769.7|26
1623148830000|2021-06-08 10:40:30|82795.6|82770.6|82795|82770|82795.8|82770.8|82794.1|82769.1|24
1623148840000|2021-06-08 10:40:40|82795.3|82770.3|82793.4|82768.4|82796.2|82771.2|82793|82768|24
1623148850000|2021-06-08 10:40:50|82793.8|82768.8|82789.3|82764.3|82794.2|82769.2|82787.7|82762.7|51
1623148860000|2021-06-08 10:41:00|82789.5|82764.5|82788.7|82763.7|82789.9|82764.9|82785.9|82760.9|48
1623148870000|2021-06-08 10:41:10|82788.3|82763.3|82792.2|82767.2|82792.8|82767.8|82788.3|82763.3|27
1623148880000|2021-06-08 10:41:20|82793.4|82768.4|82793.1|82768.1|82794.8|82769.8|82792.3|82767.3|52
1623148890000|2021-06-08 10:41:30|82792.8|82767.8|82791.7|82766.7|82796.9|82771.9|82791.5|82766.5|47
1623148900000|2021-06-08 10:41:40|82792|82767|82797.2|82772.2|82797.2|82772.2|82791.1|82766.1|40
1623148910000|2021-06-08 10:41:50|82797|82772|82801.2|82776.2|82801.7|82776.7|82797|82772|44
1623148920000|2021-06-08 10:42:00|82801.1|82776.1|82804.1|82779.1|82804.9|82779.9|82799.3|82774.3|53
1623148930000|2021-06-08 10:42:10|82805.5|82780.5|82802|82777|82805.6|82780.6|82801.8|82776.8|33
1623148940000|2021-06-08 10:42:20|82803.3|82778.3|82803.3|82778.3|82804.1|82779.1|82802.3|82777.3|35
1623148950000|2021-06-08 10:42:30|82802.7|82777.7|82794.5|82769.5|82804.6|82779.6|82793.4|82768.4|55
1623148960000|2021-06-08 10:42:40|82794.7|82769.7|82795|82770|82795.2|82770.2|82791.8|82766.8|46
1623148970000|2021-06-08 10:42:50|82795.1|82770.1|82794|82769|82795.1|82770.1|82793.7|82768.7|24
1623148980000|2021-06-08 10:43:00|82794.4|82769.4|82794.3|82769.3|82794.9|82769.9|82791.9|82766.9|32
1623148990000|2021-06-08 10:43:10|82794.2|82769.2|82795.1|82770.1|82795.6|82770.6|82794.1|82769.1|22
1623149000000|2021-06-08 10:43:20|82794.9|82769.9|82789.8|82764.8|82795.5|82770.5|82788.4|82763.4|45
1623149010000|2021-06-08 10:43:30|82790|82765|82779.4|82754.4|82790|82765|82778.3|82753.3|32
1623149020000|2021-06-08 10:43:40|82778.9|82753.9|82779.6|82754.6|82780|82755|82777.4|82752.4|26
1623149030000|2021-06-08 10:43:50|82779.5|82754.5|82780.1|82755.1|82781|82756|82778.7|82753.7|30
1623149040000|2021-06-08 10:44:00|82779.3|82754.3|82781.6|82756.6|82782|82757|82779.3|82754.3|42
1623149050000|2021-06-08 10:44:10|82781.5|82756.5|82783.2|82758.2|82783.2|82758.2|82780.7|82755.7|19
1623149060000|2021-06-08 10:44:20|82783.3|82758.3|82786.5|82761.5|82786.5|82761.5|82782.1|82757.1|42
1623149070000|2021-06-08 10:44:30|82786.6|82761.6|82787.6|82762.6|82787.9|82762.9|82786|82761|35
1623149080000|2021-06-08 10:44:40|82787.3|82762.3|82784.8|82759.8|82787.6|82762.6|82780.4|82755.4|51
1623149090000|2021-06-08 10:44:50|82784.5|82759.5|82791.6|82766.6|82792.5|82767.5|82783.5|82758.5|51
1623149100000|2021-06-08 10:45:00|82791.8|82766.8|82788.2|82763.2|82792.3|82767.3|82786.9|82761.9|44
1623149110000|2021-06-08 10:45:10|82788.1|82763.1|82785.6|82760.6|82789.7|82764.7|82784.6|82759.6|46
1623149120000|2021-06-08 10:45:20|82785.7|82760.7|82785|82760|82785.8|82760.8|82784.8|82759.8|29
1623149130000|2021-06-08 10:45:30|82784.9|82759.9|82786.5|82761.5|82786.8|82761.8|82784.6|82759.6|31
1623149140000|2021-06-08 10:45:40|82785.7|82760.7|82783.9|82758.9|82786.4|82761.4|82783.9|82758.9|22
1623149150000|2021-06-08 10:45:50|82783.8|82758.8|82776.6|82751.6|82783.9|82758.9|82775|82750|59
1623149160000|2021-06-08 10:46:00|82776.7|82751.7|82769.6|82744.6|82778.2|82753.2|82767.9|82742.9|47
1623149170000|2021-06-08 10:46:10|82769.7|82744.7|82768.8|82743.8|82770.4|82745.4|82768.4|82743.4|38
1623149180000|2021-06-08 10:46:20|82768.7|82743.7|82767.6|82742.6|82769|82744|82767.6|82742.6|23
1623149190000|2021-06-08 10:46:30|82767.5|82742.5|82771.1|82746.1|82771.1|82746.1|82767.1|82742.1|40
1623149200000|2021-06-08 10:46:40|82771.6|82746.6|82767|82742|82771.8|82746.8|82766.7|82741.7|39
1623149210000|2021-06-08 10:46:50|82767.1|82742.1|82769.4|82744.4|82769.7|82744.7|82766.4|82741.4|22
1623149220000|2021-06-08 10:47:00|82769.5|82744.5|82770.8|82745.8|82770.8|82745.8|82768.9|82743.9|24
1623149230000|2021-06-08 10:47:10|82769.8|82744.8|82774.9|82749.9|82775.8|82750.8|82769.8|82744.8|40
1623149240000|2021-06-08 10:47:20|82774.4|82749.4|82771.5|82746.5|82775.2|82750.2|82770.4|82745.4|39
1623149250000|2021-06-08 10:47:30|82772.1|82747.1|82775.1|82750.1|82776.6|82751.6|82770.9|82745.9|47
1623149260000|2021-06-08 10:47:40|82776.2|82751.2|82776.3|82751.3|82778.9|82753.9|82774.6|82749.6|49
1623149270000|2021-06-08 10:47:50|82776.1|82751.1|82774.1|82749.1|82776.9|82751.9|82772.9|82747.9|47
1623149280000|2021-06-08 10:48:00|82773.8|82748.8|82773.8|82748.8|82776.3|82751.3|82771.3|82746.3|59
1623149290000|2021-06-08 10:48:10|82773.9|82748.9|82778.7|82753.7|82779.1|82754.1|82773.8|82748.8|38
1623149300000|2021-06-08 10:48:20|82778.9|82753.9|82776.2|82751.2|82778.9|82753.9|82774.7|82749.7|46
1623149310000|2021-06-08 10:48:30|82775.9|82750.9|82775.4|82750.4|82776.3|82751.3|82775.4|82750.4|30
1623149320000|2021-06-08 10:48:40|82775.5|82750.5|82775.6|82750.6|82775.7|82750.7|82774.6|82749.6|21
1623149330000|2021-06-08 10:48:50|82775.4|82750.4|82778.2|82753.2|82779.2|82754.2|82775.4|82750.4|31
1623149340000|2021-06-08 10:49:00|82778|82753|82777.6|82752.6|82780.8|82755.8|82774.4|82749.4|46
1623149350000|2021-06-08 10:49:10|82777.3|82752.3|82779.3|82754.3|82794.3|82757|82777.3|82741.2|52
1623149360000|2021-06-08 10:49:20|82779|82754|82781.9|82756.9|82783.4|82758.4|82779|82754|31
1623149370000|2021-06-08 10:49:30|82782.1|82757.1|82780.1|82755.1|82782.4|82757.4|82779.6|82754.6|42
1623149380000|2021-06-08 10:49:40|82780|82755|82777.4|82752.4|82791.8|82755.6|82777|82740.8|35
1623149390000|2021-06-08 10:49:50|82778.8|82753.8|82779.6|82754.6|82782.4|82757.4|82778.8|82753.8|37
1623149400000|2021-06-08 10:50:00|82779.1|82754.1|82776.1|82751.1|82780.3|82755.3|82775.9|82750.9|49
1623149410000|2021-06-08 10:50:10|82775.6|82750.6|82763.4|82738.4|82776.8|82751.8|82763.4|82738.4|46
1623149420000|2021-06-08 10:50:20|82763.3|82738.3|82760.9|82735.9|82764.4|82739.4|82760.1|82735.1|46
1623149430000|2021-06-08 10:50:30|82760.4|82735.4|82766.4|82741.4|82767.1|82742.1|82758.1|82733.1|53
1623149440000|2021-06-08 10:50:40|82765.3|82740.3|82769.7|82744.7|82769.7|82744.7|82761.2|82736.2|51
1623149450000|2021-06-08 10:50:50|82769.6|82744.6|82760.7|82735.7|82776.2|82744.6|82757.7|82724.9|60
1623149460000|2021-06-08 10:51:00|82760.6|82735.6|82760.7|82735.7|82773.1|82737.4|82758.8|82721.2|45
1623149470000|2021-06-08 10:51:10|82760.8|82735.8|82770.6|82745.6|82773.4|82748.4|82760.3|82735.3|49
1623149480000|2021-06-08 10:51:20|82771|82746|82771.2|82746.2|82774|82749|82768.2|82743.2|57
1623149490000|2021-06-08 10:51:30|82770.7|82745.7|82772|82747|82773.2|82748.2|82769.8|82744.8|26
1623149500000|2021-06-08 10:51:40|82776|82751|82763.9|82738.9|82776|82751|82759.9|82734.9|65
1623149510000|2021-06-08 10:51:50|82763.7|82738.7|82764.9|82739.9|82765|82740|82762.2|82737.2|38
1623149520000|2021-06-08 10:52:00|82764.7|82739.7|82772.5|82747.5|82773.1|82748.1|82764.4|82739.4|51
1623149530000|2021-06-08 10:52:10|82771.9|82746.9|82771.2|82746.2|82784.6|82750.3|82768.7|82734.6|37
1623149540000|2021-06-08 10:52:20|82771|82746|82772.1|82747.1|82773|82748|82768.8|82743.8|41
1623149550000|2021-06-08 10:52:30|82771.5|82746.5|82770.1|82745.1|82773.4|82748.4|82768.6|82743.6|42
1623149560000|2021-06-08 10:52:40|82769.6|82744.6|82772.9|82747.9|82772.9|82747.9|82769.5|82744.5|52
1623149570000|2021-06-08 10:52:50|82774|82749|82773.1|82748.1|82774.8|82749.8|82772.9|82747.9|47
1623149580000|2021-06-08 10:53:00|82773.3|82748.3|82773.6|82748.6|82773.8|82748.8|82772|82747|42
1623149590000|2021-06-08 10:53:10|82773.2|82748.2|82775.6|82750.6|82777.3|82752.3|82773.2|82748.2|34
1623149600000|2021-06-08 10:53:20|82775.5|82750.5|82762|82737|82777|82752|82761.9|82736.9|49
1623149610000|2021-06-08 10:53:30|82760.3|82735.3|82753.7|82728.7|82762.1|82737.1|82753.7|82728.7|49
1623149620000|2021-06-08 10:53:40|82754.3|82729.3|82753.6|82728.6|82755.6|82730.6|82753.6|82728.6|25
1623149630000|2021-06-08 10:53:50|82753.9|82728.9|82753.8|82728.8|82754.6|82729.6|82753.3|82728.3|23
1623149640000|2021-06-08 10:54:00|82754|82729|82752.2|82727.2|82755.4|82730.4|82749.6|82724.6|47
1623149650000|2021-06-08 10:54:10|82751.8|82726.8|82751.4|82726.4|82763|82727.4|82747.1|82713|50
1623149660000|2021-06-08 10:54:20|82750.4|82725.4|82750.5|82725.5|82752.2|82727.2|82749.8|82724.8|39
1623149670000|2021-06-08 10:54:30|82750.8|82725.8|82748.9|82723.9|82751|82726|82748.9|82723.9|28
1623149680000|2021-06-08 10:54:40|82748.8|82723.8|82761.9|82736.9|82762.3|82737.3|82748.8|82723.8|46
1623149690000|2021-06-08 10:54:50|82761.7|82736.7|82760|82735|82765|82740|82760|82735|56
1623149700000|2021-06-08 10:55:00|82759.3|82734.3|82759.8|82734.8|82763.5|82738.5|82746.6|82721.6|63
1623149710000|2021-06-08 10:55:10|82760.4|82735.4|82764.8|82739.8|82765.1|82740.1|82760.4|82735.4|32
1623149720000|2021-06-08 10:55:20|82764.7|82739.7|82762.7|82737.7|82764.9|82739.9|82762.6|82737.6|22
1623149730000|2021-06-08 10:55:30|82762.8|82737.8|82765.2|82740.2|82765.2|82740.2|82762.8|82737.8|21
1623149740000|2021-06-08 10:55:40|82765.6|82740.6|82767.5|82742.5|82769.3|82744.3|82764.2|82739.2|19
1623149750000|2021-06-08 10:55:50|82767.1|82742.1|82765.7|82740.7|82768.3|82743.3|82765.1|82740.1|38
1623149760000|2021-06-08 10:56:00|82767.1|82742.1|82768.8|82743.8|82768.8|82743.8|82766.6|82741.6|34
1623149770000|2021-06-08 10:56:10|82768.7|82743.7|82769.1|82744.1|82769.2|82744.2|82765|82740|47
1623149780000|2021-06-08 10:56:20|82769|82744|82771.7|82746.7|82774.8|82749.8|82767.4|82742.4|54
1623149790000|2021-06-08 10:56:30|82771.3|82746.3|82770.7|82745.7|82771.6|82746.6|82770.2|82745.2|37
1623149800000|2021-06-08 10:56:40|82770.9|82745.9|82776.4|82751.4|82776.4|82751.4|82770.9|82745.9|31
1623149810000|2021-06-08 10:56:50|82774.5|82749.5|82774.6|82749.6|82776.2|82751.2|82774|82749|23
1623149820000|2021-06-08 10:57:00|82774.9|82749.9|82773.1|82748.1|82776.2|82751.2|82771.5|82746.5|20
1623149830000|2021-06-08 10:57:10|82777.2|82752.2|82778.7|82753.7|82780.9|82755.9|82776|82751|37
1623149840000|2021-06-08 10:57:20|82778.3|82753.3|82779.2|82754.2|82780.4|82755.4|82778.1|82753.1|39
1623149850000|2021-06-08 10:57:30|82780.1|82755.1|82778.6|82753.6|82780.2|82755.2|82774.6|82749.6|38
1623149860000|2021-06-08 10:57:40|82778.4|82753.4|82777.9|82752.9|82781.1|82756.1|82777.1|82752.1|33
1623149870000|2021-06-08 10:57:50|82779.4|82754.4|82779.2|82754.2|82780|82755|82778.8|82753.8|28
1623149880000|2021-06-08 10:58:00|82779.6|82754.6|82776.3|82751.3|82780.1|82755.1|82774.9|82749.9|39
1623149890000|2021-06-08 10:58:10|82776|82751|82772.9|82747.9|82777.6|82752.6|82772.6|82747.6|41
1623149900000|2021-06-08 10:58:20|82772.8|82747.8|82771.2|82746.2|82773.5|82748.5|82771.1|82746.1|41
1623149910000|2021-06-08 10:58:30|82771.3|82746.3|82773.3|82748.3|82774.3|82749.3|82771.1|82746.1|37
1623149920000|2021-06-08 10:58:40|82773.5|82748.5|82780|82755|82781.6|82756.6|82773.2|82748.2|53
1623149930000|2021-06-08 10:58:50|82780.1|82755.1|82778.8|82753.8|82784.4|82759.4|82778.5|82753.5|40
1623149940000|2021-06-08 10:59:00|82779.1|82754.1|82777.8|82752.8|82779.4|82754.4|82777.1|82752.1|33
1623149950000|2021-06-08 10:59:10|82777.6|82752.6|82779.6|82754.6|82780.5|82755.5|82777|82752|28
1623149960000|2021-06-08 10:59:20|82779.5|82754.5|82786.8|82761.8|82787.5|82762.5|82779.1|82754.1|42
1623149970000|2021-06-08 10:59:30|82785.9|82760.9|82785.1|82760.1|82785.9|82760.9|82782.1|82757.1|39
1623149980000|2021-06-08 10:59:40|82784.9|82759.9|82783.7|82758.7|82784.9|82759.9|82782|82757|48
1623149990000|2021-06-08 10:59:50|82783.8|82758.8|82779.7|82754.7|82785.5|82760.5|82779|82754|58
1623150000000|2021-06-08 11:00:00|82778.7|82753.7|82773|82748|82781.3|82756.3|82772.7|82747.7|56
1623150010000|2021-06-08 11:00:10|82772.7|82747.7|82774.2|82749.2|82775.2|82750.2|82772.7|82747.7|38
1623150020000|2021-06-08 11:00:20|82772.8|82747.8|82769.1|82744.1|82772.9|82747.9|82768.4|82743.4|49
1623150030000|2021-06-08 11:00:30|82769.3|82744.3|82772.1|82747.1|82773.2|82748.2|82769.1|82744.1|45
1623150040000|2021-06-08 11:00:40|82770.8|82745.8|82781.6|82756.6|82781.7|82756.7|82770.8|82745.8|45
1623150050000|2021-06-08 11:00:50|82781.3|82756.3|82775.7|82750.7|82781.7|82756.7|82775.2|82750.2|49
1623150060000|2021-06-08 11:01:00|82775.5|82750.5|82774|82749|82775.6|82750.6|82772.5|82747.5|46
1623150070000|2021-06-08 11:01:10|82774.9|82749.9|82781.7|82756.7|82781.9|82756.9|82773.4|82748.4|59
1623150080000|2021-06-08 11:01:20|82781.2|82756.2|82779.4|82754.4|82781.4|82756.4|82778.6|82753.6|27
1623150090000|2021-06-08 11:01:30|82779.6|82754.6|82778.7|82753.7|82779.6|82754.6|82777.4|82752.4|44
1623150100000|2021-06-08 11:01:40|82778.8|82753.8|82777.6|82752.6|82780|82755|82777.6|82752.6|38
1623150110000|2021-06-08 11:01:50|82777.9|82752.9|82779|82754|82779.1|82754.1|82777.7|82752.7|22
1623150120000|2021-06-08 11:02:00|82779.1|82754.1|82773.9|82748.9|82779.5|82754.5|82773.1|82748.1|46
1623150130000|2021-06-08 11:02:10|82773.6|82748.6|82770.5|82745.5|82774.7|82749.7|82770.5|82745.5|30
1623150140000|2021-06-08 11:02:20|82770.2|82745.2|82766.5|82741.5|82770.7|82745.7|82765.2|82740.2|48
1623150150000|2021-06-08 11:02:30|82766.2|82741.2|82768.2|82743.2|82769.2|82744.2|82765.5|82740.5|42
1623150160000|2021-06-08 11:02:40|82768.7|82743.7|82766.6|82741.6|82768.9|82743.9|82765.8|82740.8|39
1623150170000|2021-06-08 11:02:50|82766.7|82741.7|82757.1|82732.1|82766.8|82741.8|82755.7|82730.7|58
1623150180000|2021-06-08 11:03:00|82756.4|82731.4|82757.2|82732.2|82757.9|82732.9|82753.7|82728.7|53
1623150190000|2021-06-08 11:03:10|82756.3|82731.3|82757.4|82732.4|82759|82734|82755.6|82730.6|29
1623150200000|2021-06-08 11:03:20|82757.5|82732.5|82757.2|82732.2|82758.4|82733.4|82756.2|82731.2|45
1623150210000|2021-06-08 11:03:30|82756.7|82731.7|82758.7|82733.7|82760.1|82735.1|82756.3|82731.3|49
1623150220000|2021-06-08 11:03:40|82758.9|82733.9|82759.1|82734.1|82762.2|82737.2|82757.6|82732.6|50
1623150230000|2021-06-08 11:03:50|82758.9|82733.9|82756.8|82731.8|82759|82734|82754.6|82729.6|40
1623150240000|2021-06-08 11:04:00|82756.5|82731.5|82756.7|82731.7|82757.5|82732.5|82754.6|82729.6|48
1623150250000|2021-06-08 11:04:10|82756.9|82731.9|82756.7|82731.7|82757.3|82732.3|82756.5|82731.5|30
1623150260000|2021-06-08 11:04:20|82756.9|82731.9|82755.4|82730.4|82760.9|82735.9|82754.7|82729.7|46
1623150270000|2021-06-08 11:04:30|82754.9|82729.9|82757.5|82732.5|82758.3|82733.3|82754.3|82729.3|50
1623150280000|2021-06-08 11:04:40|82757.4|82732.4|82757.3|82732.3|82757.6|82732.6|82756.4|82731.4|30
1623150290000|2021-06-08 11:04:50|82757.2|82732.2|82754.9|82729.9|82760.6|82735.6|82753.2|82728.2|46
1623150300000|2021-06-08 11:05:00|82754.7|82729.7|82768|82743|82768|82743|82753|82728|63
1623150310000|2021-06-08 11:05:10|82767.5|82742.5|82774.2|82749.2|82774.2|82749.2|82766.7|82741.7|48
1623150320000|2021-06-08 11:05:20|82774|82749|82771.2|82746.2|82774.6|82749.6|82769.5|82744.5|37
1623150330000|2021-06-08 11:05:30|82771|82746|82761.8|82736.8|82771.5|82746.5|82761|82736|51
1623150340000|2021-06-08 11:05:40|82762.2|82737.2|82764.5|82739.5|82765|82740|82762.1|82737.1|44
1623150350000|2021-06-08 11:05:50|82764.6|82739.6|82764.2|82739.2|82764.9|82739.9|82763.2|82738.2|32
1623150360000|2021-06-08 11:06:00|82764.1|82739.1|82762.6|82737.6|82764.2|82739.2|82762.4|82737.4|27
1623150370000|2021-06-08 11:06:10|82762.7|82737.7|82765|82740|82767.8|82742.8|82759.5|82734.5|32
1623150380000|2021-06-08 11:06:20|82764.4|82739.4|82762.1|82737.1|82766|82741|82759.8|82734.8|55
1623150390000|2021-06-08 11:06:30|82760.8|82735.8|82758.1|82733.1|82760.8|82735.8|82758.1|82733.1|43
1623150400000|2021-06-08 11:06:40|82758.2|82733.2|82758.1|82733.1|82758.8|82733.8|82756.5|82731.5|40
1623150410000|2021-06-08 11:06:50|82758.3|82733.3|82758.2|82733.2|82758.7|82733.7|82757.8|82732.8|32
1623150420000|2021-06-08 11:07:00|82757.3|82732.3|82759|82734|82761.8|82736.8|82757.3|82732.3|45
1623150430000|2021-06-08 11:07:10|82759.1|82734.1|82758.6|82733.6|82759.2|82734.2|82757.9|82732.9|32
1623150440000|2021-06-08 11:07:20|82758.5|82733.5|82758.2|82733.2|82758.9|82733.9|82757.7|82732.7|31
1623150450000|2021-06-08 11:07:30|82758.3|82733.3|82759.3|82734.3|82759.3|82734.3|82757.8|82732.8|48
1623150460000|2021-06-08 11:07:40|82759.1|82734.1|82760.9|82735.9|82763|82738|82758.6|82733.6|37
1623150470000|2021-06-08 11:07:50|82761.3|82736.3|82761.9|82736.9|82763.2|82738.2|82760.6|82735.6|44
1623150480000|2021-06-08 11:08:00|82762|82737|82760.4|82735.4|82762|82737|82759.9|82734.9|44
1623150490000|2021-06-08 11:08:10|82760.3|82735.3|82760.6|82735.6|82762|82737|82758|82733|54
1623150500000|2021-06-08 11:08:20|82760.7|82735.7|82760.3|82735.3|82761.4|82736.4|82757.1|82732.1|52
1623150510000|2021-06-08 11:08:30|82760.5|82735.5|82758.1|82733.1|82760.5|82735.5|82757.9|82732.9|35
1623150520000|2021-06-08 11:08:40|82758.4|82733.4|82759.8|82734.8|82759.8|82734.8|82757|82732|34
1623150530000|2021-06-08 11:08:50|82759.6|82734.6|82759.3|82734.3|82760.7|82735.7|82758.8|82733.8|26
1623150540000|2021-06-08 11:09:00|82760.4|82735.4|82760.4|82735.4|82764.5|82739.5|82760.2|82735.2|48
1623150550000|2021-06-08 11:09:10|82760.8|82735.8|82759.4|82734.4|82761.2|82736.2|82758.6|82733.6|32
1623150560000|2021-06-08 11:09:20|82759.6|82734.6|82761.1|82736.1|82763.8|82738.8|82759.6|82734.6|33
1623150570000|2021-06-08 11:09:30|82760.9|82735.9|82758.6|82733.6|82761.2|82736.2|82757.9|82732.9|34
1623150580000|2021-06-08 11:09:40|82758.4|82733.4|82757|82732|82759.6|82734.6|82756.5|82731.5|42
1623150590000|2021-06-08 11:09:50|82756.7|82731.7|82759.4|82734.4|82759.4|82734.4|82755.8|82730.8|44
1623150600000|2021-06-08 11:10:00|82758.8|82733.8|82759|82734|82761.9|82736.9|82757.6|82732.6|51
1623150610000|2021-06-08 11:10:10|82759.2|82734.2|82761.3|82736.3|82762.2|82737.2|82758.5|82733.5|28
1623150620000|2021-06-08 11:10:20|82761.2|82736.2|82761.4|82736.4|82761.8|82736.8|82760.9|82735.9|16
1623150630000|2021-06-08 11:10:30|82761.6|82736.6|82762.8|82737.8|82763.2|82738.2|82761.3|82736.3|33
1623150640000|2021-06-08 11:10:40|82762.9|82737.9|82761.6|82736.6|82763|82738|82760.9|82735.9|38
1623150650000|2021-06-08 11:10:50|82761.7|82736.7|82761.9|82736.9|82762.2|82737.2|82760.9|82735.9|22
1623150660000|2021-06-08 11:11:00|82761.6|82736.6|82762.7|82737.7|82763.4|82738.4|82761.3|82736.3|29
1623150670000|2021-06-08 11:11:10|82762.6|82737.6|82763.2|82738.2|82763.2|82738.2|82762.4|82737.4|37
1623150680000|2021-06-08 11:11:20|82763.3|82738.3|82762.8|82737.8|82763.3|82738.3|82762.4|82737.4|19
1623150690000|2021-06-08 11:11:30|82762.7|82737.7|82762.5|82737.5|82763|82738|82761.9|82736.9|38
1623150700000|2021-06-08 11:11:40|82762.4|82737.4|82761.1|82736.1|82764.1|82739.1|82761.1|82736.1|30
1623150710000|2021-06-08 11:11:50|82760.7|82735.7|82762.1|82737.1|82762.6|82737.6|82759.6|82734.6|22
1623150720000|2021-06-08 11:12:00|82762.9|82737.9|82763.8|82738.8|82763.9|82738.9|82761.5|82736.5|36
1623150730000|2021-06-08 11:12:10|82763.7|82738.7|82760.8|82735.8|82774.9|82749.9|82757.3|82732.3|53
1623150740000|2021-06-08 11:12:20|82761|82736|82763.6|82738.6|82765.3|82740.3|82760.8|82735.8|40
1623150750000|2021-06-08 11:12:30|82763.5|82738.5|82762.5|82737.5|82766.7|82741.7|82761.9|82736.9|52
1623150760000|2021-06-08 11:12:40|82761.5|82736.5|82765.8|82740.8|82767.7|82742.7|82760.7|82735.7|50
1623150770000|2021-06-08 11:12:50|82766.1|82741.1|82767.3|82742.3|82768.5|82743.5|82765.6|82740.6|31
1623150780000|2021-06-08 11:13:00|82767.2|82742.2|82759.4|82734.4|82767.5|82742.5|82759.4|82734.4|45
1623150790000|2021-06-08 11:13:10|82759.2|82734.2|82758|82733|82759.7|82734.7|82756.3|82731.3|33
1623150800000|2021-06-08 11:13:20|82757.8|82732.8|82758.9|82733.9|82759|82734|82757.4|82732.4|29
1623150810000|2021-06-08 11:13:30|82757.9|82732.9|82756.6|82731.6|82758.6|82733.6|82756|82731|44
1623150820000|2021-06-08 11:13:40|82756.7|82731.7|82755.5|82730.5|82759.4|82734.4|82754.5|82729.5|40
1623150830000|2021-06-08 11:13:50|82756.2|82731.2|82754.5|82729.5|82756.4|82731.4|82753.4|82728.4|37
1623150840000|2021-06-08 11:14:00|82752.7|82727.7|82752.2|82727.2|82753.9|82728.9|82749.9|82724.9|42
1623150850000|2021-06-08 11:14:10|82752.5|82727.5|82751.9|82726.9|82755.9|82730.9|82751.8|82726.8|40
1623150860000|2021-06-08 11:14:20|82751.8|82726.8|82751.8|82726.8|82753.4|82728.4|82751.4|82726.4|26
1623150870000|2021-06-08 11:14:30|82751.7|82726.7|82753.1|82728.1|82753.6|82728.6|82751|82726|32
1623150880000|2021-06-08 11:14:40|82753.5|82728.5|82754|82729|82755|82730|82751.2|82726.2|35
1623150890000|2021-06-08 11:14:50|82753.7|82728.7|82753.3|82728.3|82754.3|82729.3|82751.4|82726.4|42
1623150900000|2021-06-08 11:15:00|82753.2|82728.2|82754.9|82729.9|82755.4|82730.4|82752.3|82727.3|34
1623150910000|2021-06-08 11:15:10|82755|82730|82753.5|82728.5|82755.9|82730.9|82751|82726|43
1623150920000|2021-06-08 11:15:20|82753.4|82728.4|82753.4|82728.4|82754.7|82729.7|82752.7|82727.7|21
1623150930000|2021-06-08 11:15:30|82753.2|82728.2|82755.9|82730.9|82756.6|82731.6|82753.1|82728.1|46
1623150940000|2021-06-08 11:15:40|82756|82731|82755.8|82730.8|82756|82731|82754.8|82729.8|32
1623150950000|2021-06-08 11:15:50|82756.1|82731.1|82756|82731|82756.4|82731.4|82755.8|82730.8|26
1623150960000|2021-06-08 11:16:00|82755.9|82730.9|82756.9|82731.9|82756.9|82731.9|82755.9|82730.9|17
1623150970000|2021-06-08 11:16:10|82756.3|82731.3|82754.4|82729.4|82756.9|82731.9|82753.3|82728.3|30
1623150980000|2021-06-08 11:16:20|82754.2|82729.2|82754.9|82729.9|82755.4|82730.4|82753.2|82728.2|48
1623150990000|2021-06-08 11:16:30|82755.1|82730.1|82755.1|82730.1|82755.5|82730.5|82754.1|82729.1|33
1623151000000|2021-06-08 11:16:40|82754.9|82729.9|82756.1|82731.1|82756.6|82731.6|82754.1|82729.1|30
1623151010000|2021-06-08 11:16:50|82756.2|82731.2|82754.2|82729.2|82756.7|82731.7|82754.1|82729.1|33
1623151020000|2021-06-08 11:17:00|82754.1|82729.1|82754.3|82729.3|82754.8|82729.8|82753.8|82728.8|25
1623151030000|2021-06-08 11:17:10|82754.4|82729.4|82755.6|82730.6|82756.3|82731.3|82754.1|82729.1|25
1623151040000|2021-06-08 11:17:20|82755.7|82730.7|82756.4|82731.4|82756.4|82731.4|82755.4|82730.4|19
1623151050000|2021-06-08 11:17:30|82756.1|82731.1|82754.4|82729.4|82756.1|82731.1|82753.5|82728.5|12
1623151060000|2021-06-08 11:17:40|82754.5|82729.5|82753.3|82728.3|82754.9|82729.9|82753.1|82728.1|25
1623151070000|2021-06-08 11:17:50|82753.5|82728.5|82753.1|82728.1|82753.8|82728.8|82752.8|82727.8|18
1623151080000|2021-06-08 11:18:00|82753.4|82728.4|82754.8|82729.8|82756.5|82731.5|82750.9|82725.9|30
1623151090000|2021-06-08 11:18:10|82753.4|82728.4|82740.9|82715.9|82754.4|82729.4|82739.9|82714.9|46
1623151100000|2021-06-08 11:18:20|82740.8|82715.8|82740.7|82715.7|82743.3|82718.3|82739.6|82714.6|35
1623151110000|2021-06-08 11:18:30|82741|82716|82741|82716|82742.7|82717.7|82741|82716|45
1623151120000|2021-06-08 11:18:40|82742.4|82717.4|82741.1|82716.1|82742.6|82717.6|82741|82716|21
1623151130000|2021-06-08 11:18:50|82740.8|82715.8|82741.7|82716.7|82741.7|82716.7|82740.3|82715.3|18
1623151140000|2021-06-08 11:19:00|82741.8|82716.8|82742.4|82717.4|82743.8|82718.8|82741.6|82716.6|24
1623151150000|2021-06-08 11:19:10|82743.8|82718.8|82743.3|82718.3|82743.8|82718.8|82742.2|82717.2|37
1623151160000|2021-06-08 11:19:20|82742.3|82717.3|82742.1|82717.1|82743.2|82718.2|82741.4|82716.4|30
1623151170000|2021-06-08 11:19:30|82742.2|82717.2|82742.2|82717.2|82742.5|82717.5|82740.1|82715.1|32
1623151180000|2021-06-08 11:19:40|82740.9|82715.9|82742|82717|82742.1|82717.1|82740.5|82715.5|23
1623151190000|2021-06-08 11:19:50|82741.8|82716.8|82746.4|82721.4|82746.7|82721.7|82741.4|82716.4|40
1623151200000|2021-06-08 11:20:00|82746.6|82721.6|82749.8|82724.8|82750.5|82725.5|82746|82721|48
1623151210000|2021-06-08 11:20:10|82751.1|82726.1|82749.5|82724.5|82751.4|82726.4|82749.4|82724.4|43
1623151220000|2021-06-08 11:20:20|82749.8|82724.8|82750|82725|82750.1|82725.1|82749.5|82724.5|19
1623151230000|2021-06-08 11:20:30|82749.9|82724.9|82749.1|82724.1|82750.2|82725.2|82747.5|82722.5|31
1623151240000|2021-06-08 11:20:40|82749.4|82724.4|82753.3|82728.3|82754|82729|82749.1|82724.1|39
1623151250000|2021-06-08 11:20:50|82753.5|82728.5|82746.4|82721.4|82753.6|82728.6|82745|82720|38
1623151260000|2021-06-08 11:21:00|82746.6|82721.6|82746.9|82721.9|82747.4|82722.4|82745.6|82720.6|36
1623151270000|2021-06-08 11:21:10|82746.6|82721.6|82747.9|82722.9|82748.1|82723.1|82746.3|82721.3|18
1623151280000|2021-06-08 11:21:20|82748|82723|82748.6|82723.6|82749.3|82724.3|82747.8|82722.8|34
1623151290000|2021-06-08 11:21:30|82748.9|82723.9|82750.6|82725.6|82753.1|82728.1|82747.9|82722.9|39
1623151300000|2021-06-08 11:21:40|82750.5|82725.5|82751.1|82726.1|82751.9|82726.9|82750.5|82725.5|34
1623151310000|2021-06-08 11:21:50|82751.6|82726.6|82758.4|82733.4|82758.7|82733.7|82750.9|82725.9|40
1623151320000|2021-06-08 11:22:00|82758.8|82733.8|82759.8|82734.8|82760.8|82735.8|82757.8|82732.8|52
1623151330000|2021-06-08 11:22:10|82760.1|82735.1|82759.8|82734.8|82760.9|82735.9|82757.6|82732.6|45
1623151340000|2021-06-08 11:22:20|82760|82735|82761.4|82736.4|82761.4|82736.4|82759.1|82734.1|34
1623151350000|2021-06-08 11:22:30|82761.5|82736.5|82760.1|82735.1|82761.5|82736.5|82759.1|82734.1|34
1623151360000|2021-06-08 11:22:40|82760|82735|82762|82737|82765.9|82740.9|82759.9|82734.9|47
1623151370000|2021-06-08 11:22:50|82762.4|82737.4|82759.9|82734.9|82762.7|82737.7|82757.1|82732.1|54
1623151380000|2021-06-08 11:23:00|82760.5|82735.5|82760|82735|82761|82736|82758.1|82733.1|30
1623151390000|2021-06-08 11:23:10|82759.8|82734.8|82761.7|82736.7|82763.8|82738.8|82759.8|82734.8|21
1623151400000|2021-06-08 11:23:20|82761.9|82736.9|82762.2|82737.2|82762.6|82737.6|82761.1|82736.1|23
1623151410000|2021-06-08 11:23:30|82762.3|82737.3|82763.7|82738.7|82764.2|82739.2|82759.8|82734.8|44
1623151420000|2021-06-08 11:23:40|82763.3|82738.3|82762.8|82737.8|82763.3|82738.3|82758|82733|34
1623151430000|2021-06-08 11:23:50|82764.1|82739.1|82771.3|82746.3|82773.4|82748.4|82761.6|82736.6|46
1623151440000|2021-06-08 11:24:00|82771.8|82746.8|82771.6|82746.6|82774.1|82749.1|82766.8|82741.8|51
1623151450000|2021-06-08 11:24:10|82771.4|82746.4|82775.4|82750.4|82776.4|82751.4|82771.4|82746.4|40
1623151460000|2021-06-08 11:24:20|82775.6|82750.6|82774.3|82749.3|82776.1|82751.1|82774.3|82749.3|29
1623151470000|2021-06-08 11:24:30|82774.8|82749.8|82776.2|82751.2|82776.2|82751.2|82774|82749|34
1623151480000|2021-06-08 11:24:40|82776.3|82751.3|82790.8|82765.8|82792.8|82767.8|82775.9|82750.9|52
1623151490000|2021-06-08 11:24:50|82790.7|82765.7|82790.9|82765.9|82791.7|82766.7|82790.5|82765.5|31
1623151500000|2021-06-08 11:25:00|82790.6|82765.6|82790.4|82765.4|82792.1|82767.1|82789.6|82764.6|43
1623151510000|2021-06-08 11:25:10|82790.6|82765.6|82792.1|82767.1|82793.2|82768.2|82790.5|82765.5|32
1623151520000|2021-06-08 11:25:20|82792.3|82767.3|82794.6|82769.6|82797.8|82772.8|82788.6|82763.6|51
1623151530000|2021-06-08 11:25:30|82794.9|82769.9|82793.3|82768.3|82795.1|82770.1|82793.2|82768.2|38
1623151540000|2021-06-08 11:25:40|82793.5|82768.5|82793.5|82768.5|82794.9|82769.9|82793.2|82768.2|28
1623151550000|2021-06-08 11:25:50|82793.1|82768.1|82794.1|82769.1|82794.6|82769.6|82792.4|82767.4|25
1623151560000|2021-06-08 11:26:00|82793.5|82768.5|82793.8|82768.8|82794.8|82769.8|82793.3|82768.3|29
1623151570000|2021-06-08 11:26:10|82793|82768|82793.7|82768.7|82794.6|82769.6|82792.6|82767.6|22
1623151580000|2021-06-08 11:26:20|82793.6|82768.6|82798|82773|82798|82773|82793.6|82768.6|23
1623151590000|2021-06-08 11:26:30|82799.4|82774.4|82791.5|82766.5|82800.7|82775.7|82787.6|82762.6|52
1623151600000|2021-06-08 11:26:40|82792.4|82767.4|82795.3|82770.3|82796.4|82771.4|82791.7|82766.7|50
1623151610000|2021-06-08 11:26:50|82794.8|82769.8|82795.4|82770.4|82797.3|82772.3|82794.5|82769.5|44
1623151620000|2021-06-08 11:27:00|82795.6|82770.6|82795.3|82770.3|82798.5|82773.5|82794.3|82769.3|41
1623151630000|2021-06-08 11:27:10|82794.9|82769.9|82795.7|82770.7|82797.5|82772.5|82794.4|82769.4|47
1623151640000|2021-06-08 11:27:20|82795.8|82770.8|82796.1|82771.1|82799.5|82774.5|82795.3|82770.3|46
1623151650000|2021-06-08 11:27:30|82795.9|82770.9|82794.2|82769.2|82795.9|82770.9|82793|82768|30
1623151660000|2021-06-08 11:27:40|82793.7|82768.7|82792|82767|82794.3|82769.3|82791.9|82766.9|40
1623151670000|2021-06-08 11:27:50|82791.9|82766.9|82797.6|82772.6|82797.9|82772.9|82790.9|82765.9|46
1623151680000|2021-06-08 11:28:00|82797.5|82772.5|82796.1|82771.1|82798.1|82773.1|82795.4|82770.4|35
1623151690000|2021-06-08 11:28:10|82795.8|82770.8|82787.2|82762.2|82796.5|82771.5|82785.8|82760.8|42
1623151700000|2021-06-08 11:28:20|82787.5|82762.5|82786|82761|82787.6|82762.6|82784.5|82759.5|36
1623151710000|2021-06-08 11:28:30|82785.8|82760.8|82796.7|82771.7|82798.2|82773.2|82785.8|82760.8|50
1623151720000|2021-06-08 11:28:40|82796.2|82771.2|82795.9|82770.9|82799.1|82774.1|82794.6|82769.6|50
1623151730000|2021-06-08 11:28:50|82797.4|82772.4|82796.8|82771.8|82798.2|82773.2|82793.6|82768.6|44
1623151740000|2021-06-08 11:29:00|82796.7|82771.7|82797.7|82772.7|82799.3|82774.3|82795.6|82770.6|47
1623151750000|2021-06-08 11:29:10|82797.9|82772.9|82799.6|82774.6|82801.9|82776.9|82796.9|82771.9|51
1623151760000|2021-06-08 11:29:20|82798.8|82773.8|82795.7|82770.7|82801.5|82776.5|82793.5|82768.5|56
1623151770000|2021-06-08 11:29:30|82796|82771|82795.3|82770.3|82796.3|82771.3|82794.9|82769.9|22
1623151780000|2021-06-08 11:29:40|82795.7|82770.7|82797.3|82772.3|82797.3|82772.3|82794.9|82769.9|30
1623151790000|2021-06-08 11:29:50|82797.6|82772.6|82798.3|82773.3|82798.3|82773.3|82795.4|82770.4|19
1623151800000|2021-06-08 11:30:00|82798|82773|82802.8|82777.8|82804|82779|82795.6|82770.6|50
1623151810000|2021-06-08 11:30:10|82803.6|82778.6|82801.6|82776.6|82806.7|82781.7|82798.9|82773.9|57
1623151820000|2021-06-08 11:30:20|82802.6|82777.6|82799.5|82774.5|82802.6|82777.6|82799.3|82774.3|48
1623151830000|2021-06-08 11:30:30|82802|82777|82805.6|82780.6|82806.1|82781.1|82802|82777|35
1623151840000|2021-06-08 11:30:40|82805.4|82780.4|82809.1|82784.1|82810.3|82785.3|82805.4|82780.4|35
1623151850000|2021-06-08 11:30:50|82808.9|82783.9|82812|82787|82812|82787|82807.7|82782.7|34
1623151860000|2021-06-08 11:31:00|82812.1|82787.1|82807.4|82782.4|82813|82788|82806.7|82781.7|52
1623151870000|2021-06-08 11:31:10|82807.2|82782.2|82809.8|82759.8|82810.2|82783|82797.7|82759.8|51
1623151880000|2021-06-08 11:31:20|82810.3|82760.3|82795.2|82770.2|82810.3|82773.3|82795|82759.2|51
1623151890000|2021-06-08 11:31:30|82795.3|82770.3|82794.4|82769.4|82795.3|82770.3|82793.2|82768.2|25
1623151900000|2021-06-08 11:31:40|82793.9|82768.9|82795.3|82770.3|82799|82774|82793.9|82768.9|45
1623151910000|2021-06-08 11:31:50|82794.9|82769.9|82793.3|82768.3|82794.9|82769.9|82792|82767|32
1623151920000|2021-06-08 11:32:00|82793|82768|82793.2|82768.2|82795.3|82770.3|82793|82768|34
1623151930000|2021-06-08 11:32:10|82793|82768|82797.5|82772.5|82802.1|82777.1|82792.8|82767.8|47
1623151940000|2021-06-08 11:32:20|82797.3|82772.3|82800.4|82775.4|82800.8|82775.8|82796.9|82771.9|27
1623151950000|2021-06-08 11:32:30|82800.5|82775.5|82803.4|82778.4|82804.2|82779.2|82800.5|82775.5|30
1623151960000|2021-06-08 11:32:40|82803.2|82778.2|82804.6|82779.6|82807.1|82782.1|82803.2|82778.2|36
1623151970000|2021-06-08 11:32:50|82804|82779|82805.2|82780.2|82816.5|82782.5|82803|82765.3|40
1623151980000|2021-06-08 11:33:00|82805.3|82780.3|82810.2|82785.2|82811.1|82786.1|82805.2|82780.2|39
1623151990000|2021-06-08 11:33:10|82810.3|82785.3|82813.1|82788.1|82813.1|82788.1|82809|82784|36
1623152000000|2021-06-08 11:33:20|82813|82788|82814.8|82789.8|82815.3|82790.3|82811.4|82786.4|41
1623152010000|2021-06-08 11:33:30|82814.6|82789.6|82814.8|82789.8|82816.2|82791.2|82813.6|82788.6|43
1623152020000|2021-06-08 11:33:40|82815.2|82790.2|82812.9|82787.9|82818.8|82793.8|82812.6|82787.6|43
1623152030000|2021-06-08 11:33:50|82812.7|82787.7|82813|82788|82814.9|82789.9|82812.6|82787.6|40
1623152040000|2021-06-08 11:34:00|82813.3|82788.3|82815.5|82790.5|82818.7|82793.7|82812.9|82787.9|44
1623152050000|2021-06-08 11:34:10|82816.1|82791.1|82816|82791|82817.3|82792.3|82815.2|82790.2|24
1623152060000|2021-06-08 11:34:20|82816.1|82791.1|82817.4|82792.4|82818.4|82793.4|82815.8|82790.8|29
1623152070000|2021-06-08 11:34:30|82817.9|82792.9|82820.8|82795.8|82821|82796|82817.1|82792.1|18
1623152080000|2021-06-08 11:34:40|82820.6|82795.6|82823.3|82798.3|82823.9|82798.9|82820.2|82795.2|29
1623152090000|2021-06-08 11:34:50|82823.5|82798.5|82821.3|82796.3|82823.5|82798.5|82820.4|82795.4|26
1623152100000|2021-06-08 11:35:00|82820.7|82795.7|82824.4|82799.4|82824.4|82799.4|82820.7|82795.7|31
1623152110000|2021-06-08 11:35:10|82824.6|82799.6|82825.5|82800.5|82826.4|82801.4|82824.1|82799.1|27
1623152120000|2021-06-08 11:35:20|82825.7|82800.7|82828.8|82803.8|82828.8|82803.8|82823.7|82798.7|46
1623152130000|2021-06-08 11:35:30|82827.1|82802.1|82838.8|82813.8|82848|82813.8|82826.4|82796.3|46
1623152140000|2021-06-08 11:35:40|82838.9|82813.9|82835.5|82810.5|82851.5|82814.4|82835.1|82801.1|28
1623152150000|2021-06-08 11:35:50|82835.1|82810.1|82835.9|82810.9|82836.4|82811.4|82833.7|82808.7|32
1623152160000|2021-06-08 11:36:00|82835.8|82810.8|82835.6|82810.6|82835.9|82810.9|82835|82810|18
1623152170000|2021-06-08 11:36:10|82836.9|82811.9|82835.4|82810.4|82836.9|82811.9|82835.2|82810.2|20
1623152180000|2021-06-08 11:36:20|82835.3|82810.3|82834.4|82809.4|82835.3|82810.3|82834.2|82809.2|12
1623152190000|2021-06-08 11:36:30|82834|82809|82833|82808|82834.1|82809.1|82832.9|82807.9|20
1623152200000|2021-06-08 11:36:40|82833.2|82808.2|82829.3|82804.3|82833.6|82808.6|82829.1|82804.1|36
1623152210000|2021-06-08 11:36:50|82829.4|82804.4|82830.4|82805.4|82834.3|82809.3|82827.2|82802.2|46
1623152220000|2021-06-08 11:37:00|82830.5|82805.5|82830.6|82805.6|82830.7|82805.7|82828.2|82803.2|32
1623152230000|2021-06-08 11:37:10|82830.7|82805.7|82830.1|82805.1|82830.7|82805.7|82830|82805|17
1623152240000|2021-06-08 11:37:20|82830.5|82805.5|82828.5|82803.5|82830.8|82805.8|82828.4|82803.4|17
1623152250000|2021-06-08 11:37:30|82827.9|82802.9|82824.7|82799.7|82828.2|82803.2|82824.7|82799.7|29
1623152260000|2021-06-08 11:37:40|82824.9|82799.9|82828.6|82803.6|82828.7|82803.7|82824.2|82799.2|28
1623152270000|2021-06-08 11:37:50|82828.7|82803.7|82831.5|82806.5|82831.8|82806.8|82827.5|82802.5|37
1623152280000|2021-06-08 11:38:00|82831.4|82806.4|82832.1|82807.1|82832.1|82807.1|82831.4|82806.4|20
1623152290000|2021-06-08 11:38:10|82832.2|82807.2|82839.2|82814.2|82853.1|82815.6|82832.2|82802.4|50
1623152300000|2021-06-08 11:38:20|82839.4|82814.4|82836.2|82811.2|82839.4|82814.4|82836.2|82811.2|24
1623152310000|2021-06-08 11:38:30|82836.5|82811.5|82833|82808|82836.9|82811.9|82832.7|82807.7|32
1623152320000|2021-06-08 11:38:40|82832.6|82807.6|82833.7|82808.7|82833.7|82808.7|82831.8|82806.8|26
1623152330000|2021-06-08 11:38:50|82833.5|82808.5|82832.4|82807.4|82834.1|82809.1|82832.4|82807.4|21
1623152340000|2021-06-08 11:39:00|82832.6|82807.6|82834|82809|82834|82809|82832.4|82807.4|26
1623152350000|2021-06-08 11:39:10|82833.9|82808.9|82833.2|82808.2|82834.1|82809.1|82832.6|82807.6|24
1623152360000|2021-06-08 11:39:20|82833|82808|82836.2|82811.2|82836.2|82811.2|82832.8|82807.8|29
1623152370000|2021-06-08 11:39:30|82836.3|82811.3|82836.3|82811.3|82836.4|82811.4|82835.3|82810.3|26
1623152380000|2021-06-08 11:39:40|82836|82811|82835.8|82810.8|82836.3|82811.3|82835.5|82810.5|13
1623152390000|2021-06-08 11:39:50|82836|82811|82803.5|82778.5|82843.3|82811|82802.7|82769.2|39
1623152400000|2021-06-08 11:40:00|82804.3|82779.3|82802.2|82777.2|82805.8|82780.8|82799.9|82774.9|47
1623152410000|2021-06-08 11:40:10|82802.1|82777.1|82806.1|82781.1|82809.4|82784.4|82802.1|82777.1|34
1623152420000|2021-06-08 11:40:20|82806|82781|82802.1|82777.1|82807.8|82782.8|82800.3|82775.3|41
1623152430000|2021-06-08 11:40:30|82801.6|82776.6|82799.2|82774.2|82801.7|82776.7|82795.6|82770.6|40
1623152440000|2021-06-08 11:40:40|82799|82774|82800.4|82775.4|82800.8|82775.8|82797|82772|43
1623152450000|2021-06-08 11:40:50|82799.5|82774.5|82797.9|82772.9|82800.8|82775.8|82794.9|82769.9|35
1623152460000|2021-06-08 11:41:00|82797.1|82772.1|82818.7|82793.7|82826.9|82793.7|82797.1|82772.1|56
1623152470000|2021-06-08 11:41:10|82812|82787|82806|82781|82825.6|82787|82803.9|82769.6|50
1623152480000|2021-06-08 11:41:20|82806.3|82781.3|82808|82783|82809|82784|82806.2|82781.2|44
1623152490000|2021-06-08 11:41:30|82807.9|82782.9|82808.4|82783.4|82808.6|82783.6|82807.6|82782.6|25
1623152500000|2021-06-08 11:41:40|82808.1|82783.1|82803.2|82778.2|82808.4|82783.4|82802.9|82777.9|33
1623152510000|2021-06-08 11:41:50|82803|82778|82803.5|82778.5|82804.3|82779.3|82803|82778|18
1623152520000|2021-06-08 11:42:00|82803.7|82778.7|82804.8|82779.8|82804.8|82779.8|82803|82778|23
1623152530000|2021-06-08 11:42:10|82804.6|82779.6|82798.5|82773.5|82804.9|82779.9|82795.8|82770.8|55
1623152540000|2021-06-08 11:42:20|82798.4|82773.4|82799.6|82774.6|82815.9|82777.8|82798.4|82763.7|38
1623152550000|2021-06-08 11:42:30|82798.1|82773.1|82784.4|82759.4|82798.6|82773.6|82783.4|82758.4|64
1623152560000|2021-06-08 11:42:40|82785.5|82760.5|82781.5|82756.5|82785.5|82760.5|82778.2|82753.2|65
1623152570000|2021-06-08 11:42:50|82781.8|82756.8|82777|82752|82781.8|82756.8|82777|82752|58
1623152580000|2021-06-08 11:43:00|82776.8|82751.8|82778.5|82753.5|82778.7|82753.7|82776.4|82751.4|39
1623152590000|2021-06-08 11:43:10|82778|82753|82758.9|82733.9|82778.5|82753.5|82757|82732|47
1623152600000|2021-06-08 11:43:20|82758.5|82733.5|82774.2|82749.2|82776.1|82751.1|82758|82733|56
1623152610000|2021-06-08 11:43:30|82774.4|82749.4|82771.6|82746.6|82774.4|82749.4|82770.2|82745.2|47
1623152620000|2021-06-08 11:43:40|82772.5|82747.5|82766.5|82741.5|82773.5|82748.5|82764.6|82739.6|61
1623152630000|2021-06-08 11:43:50|82766.6|82741.6|82762.6|82737.6|82766.6|82741.6|82761.2|82736.2|49
1623152640000|2021-06-08 11:44:00|82762.5|82737.5|82751.3|82726.3|82762.6|82737.6|82751.3|82726.3|61
1623152650000|2021-06-08 11:44:10|82751.9|82726.9|82755|82730|82756|82731|82751.4|82726.4|46
1623152660000|2021-06-08 11:44:20|82755.4|82730.4|82755.2|82730.2|82755.4|82730.4|82751.3|82726.3|56
1623152670000|2021-06-08 11:44:30|82755.3|82730.3|82756.4|82731.4|82756.7|82731.7|82752.8|82727.8|44
1623152680000|2021-06-08 11:44:40|82756.3|82731.3|82754.5|82729.5|82756.3|82731.3|82747.3|82722.3|65
1623152690000|2021-06-08 11:44:50|82754.9|82729.9|82752.7|82727.7|82756|82731|82750.3|82725.3|50
1623152700000|2021-06-08 11:45:00|82752.8|82727.8|82752.5|82727.5|82755.2|82730.2|82749.8|82724.8|50
1623152710000|2021-06-08 11:45:10|82751.9|82726.9|82755.9|82730.9|82755.9|82730.9|82750.6|82725.6|49
1623152720000|2021-06-08 11:45:20|82756.1|82731.1|82757.9|82732.9|82758|82733|82755|82730|47
1623152730000|2021-06-08 11:45:30|82757.5|82732.5|82757.5|82732.5|82758.1|82733.1|82756.6|82731.6|40
1623152740000|2021-06-08 11:45:40|82757.4|82732.4|82754.1|82729.1|82757.6|82732.6|82753.3|82728.3|41
1623152750000|2021-06-08 11:45:50|82753.4|82728.4|82753.7|82728.7|82755.1|82730.1|82753.2|82728.2|33
1623152760000|2021-06-08 11:46:00|82753.6|82728.6|82749.5|82724.5|82753.9|82728.9|82745.7|82720.7|50
1623152770000|2021-06-08 11:46:10|82749.6|82724.6|82749.5|82724.5|82750.7|82725.7|82749.2|82724.2|40
1623152780000|2021-06-08 11:46:20|82749|82724|82749.3|82724.3|82749.7|82724.7|82748.1|82723.1|30
1623152790000|2021-06-08 11:46:30|82749.2|82724.2|82748.9|82723.9|82749.6|82724.6|82748.8|82723.8|33
1623152800000|2021-06-08 11:46:40|82748.6|82723.6|82737|82712|82749|82724|82735.3|82710.3|58
1623152810000|2021-06-08 11:46:50|82736.5|82711.5|82738.2|82713.2|82738.5|82713.5|82736.5|82711.5|33
1623152820000|2021-06-08 11:47:00|82738|82713|82738.6|82713.6|82739|82714|82738|82713|29
1623152830000|2021-06-08 11:47:10|82738.3|82713.3|82738.2|82713.2|82738.6|82713.6|82737.5|82712.5|34
1623152840000|2021-06-08 11:47:20|82738.1|82713.1|82735.8|82710.8|82738.4|82713.4|82735.6|82710.6|34
1623152850000|2021-06-08 11:47:30|82736.1|82711.1|82729.9|82704.9|82737.9|82712.9|82727.7|82702.7|50
1623152860000|2021-06-08 11:47:40|82730.3|82705.3|82730.7|82705.7|82733.8|82708.8|82730.3|82705.3|43
1623152870000|2021-06-08 11:47:50|82733.1|82708.1|82736.8|82711.8|82738|82713|82733.1|82708.1|42
1623152880000|2021-06-08 11:48:00|82736.5|82711.5|82741.6|82716.6|82742.5|82717.5|82736.5|82711.5|49
1623152890000|2021-06-08 11:48:10|82741.4|82716.4|82740.9|82715.9|82743.3|82718.3|82740.3|82715.3|38
1623152900000|2021-06-08 11:48:20|82741.7|82716.7|82742.5|82717.5|82742.9|82717.9|82740.3|82715.3|39
1623152910000|2021-06-08 11:48:30|82742.6|82717.6|82745.3|82720.3|82745.4|82720.4|82742|82717|21
1623152920000|2021-06-08 11:48:40|82745.2|82720.2|82741.9|82716.9|82745.4|82720.4|82739.3|82714.3|45
1623152930000|2021-06-08 11:48:50|82741.8|82716.8|82742.6|82717.6|82743.1|82718.1|82740.8|82715.8|40
1623152940000|2021-06-08 11:49:00|82742.8|82717.8|82745.5|82720.5|82747.5|82722.5|82742.7|82717.7|38
1623152950000|2021-06-08 11:49:10|82745|82720|82747.6|82722.6|82749.8|82724.8|82745|82720|40
1623152960000|2021-06-08 11:49:20|82747.5|82722.5|82750.4|82725.4|82756.5|82731.5|82747.5|82722.5|57
1623152970000|2021-06-08 11:49:30|82750.8|82725.8|82751.2|82726.2|82753.2|82728.2|82750.2|82725.2|39
1623152980000|2021-06-08 11:49:40|82751.3|82726.3|82749.3|82724.3|82752.7|82727.7|82748.5|82723.5|25
1623152990000|2021-06-08 11:49:50|82750.3|82725.3|82748.6|82723.6|82750.3|82725.3|82748.3|82723.3|34
1623153000000|2021-06-08 11:50:00|82747.6|82722.6|82750.4|82725.4|82750.4|82725.4|82746.6|82721.6|24
1623153010000|2021-06-08 11:50:10|82751.1|82726.1|82750.9|82725.9|82752.6|82727.6|82749.2|82724.2|37
1623153020000|2021-06-08 11:50:20|82750.8|82725.8|82749.5|82724.5|82751.1|82726.1|82749.5|82724.5|32
1623153030000|2021-06-08 11:50:30|82749.6|82724.6|82744.4|82719.4|82749.7|82724.7|82744|82719|50
1623153040000|2021-06-08 11:50:40|82744.1|82719.1|82742.5|82717.5|82748.4|82723.4|82742.5|82717.5|43
1623153050000|2021-06-08 11:50:50|82741.6|82716.6|82736.5|82711.5|82742.1|82717.1|82735.6|82710.6|63
1623153060000|2021-06-08 11:51:00|82737|82712|82737.7|82712.7|82738.3|82713.3|82736.7|82711.7|35
1623153070000|2021-06-08 11:51:10|82737.3|82712.3|82737.7|82712.7|82738.6|82713.6|82736.7|82711.7|45
1623153080000|2021-06-08 11:51:20|82737.5|82712.5|82738.6|82713.6|82739|82714|82737.1|82712.1|40
1623153090000|2021-06-08 11:51:30|82738.1|82713.1|82738.1|82713.1|82738.5|82713.5|82737.6|82712.6|32
1623153100000|2021-06-08 11:51:40|82738.6|82713.6|82741|82716|82743.4|82718.4|82738.2|82713.2|42
1623153110000|2021-06-08 11:51:50|82742.8|82717.8|82741.4|82716.4|82742.8|82717.8|82740|82715|35
1623153120000|2021-06-08 11:52:00|82741.3|82716.3|82747.8|82722.8|82751.3|82726.3|82739.8|82714.8|37
1623153130000|2021-06-08 11:52:10|82747.3|82722.3|82746|82721|82747.5|82722.5|82745.8|82720.8|28
1623153140000|2021-06-08 11:52:20|82746.3|82721.3|82741.6|82716.6|82746.5|82721.5|82740.3|82715.3|44
1623153150000|2021-06-08 11:52:30|82741.8|82716.8|82736|82711|82743|82718|82736|82711|38
1623153160000|2021-06-08 11:52:40|82736.6|82711.6|82739.8|82714.8|82739.8|82714.8|82732.2|82707.2|33
1623153170000|2021-06-08 11:52:50|82738.6|82713.6|82739.2|82714.2|82739.3|82714.3|82737.7|82712.7|44
1623153180000|2021-06-08 11:53:00|82739.1|82714.1|82738.9|82713.9|82739.4|82714.4|82737.6|82712.6|34
1623153190000|2021-06-08 11:53:10|82740.5|82715.5|82753.2|82728.2|82753.2|82728.2|82740.5|82715.5|47
1623153200000|2021-06-08 11:53:20|82748.9|82723.9|82748.6|82723.6|82750.1|82725.1|82745.5|82720.5|55
1623153210000|2021-06-08 11:53:30|82748.8|82723.8|82749|82724|82750|82725|82747.8|82722.8|40
1623153220000|2021-06-08 11:53:40|82749.4|82724.4|82748.5|82723.5|82749.6|82724.6|82747|82722|27
1623153230000|2021-06-08 11:53:50|82749.3|82724.3|82750.5|82725.5|82751|82726|82748|82723|17
1623153240000|2021-06-08 11:54:00|82750|82725|82751.3|82726.3|82752.7|82727.7|82747.5|82722.5|44
1623153250000|2021-06-08 11:54:10|82751.9|82726.9|82750.3|82725.3|82751.9|82726.9|82749.1|82724.1|39
1623153260000|2021-06-08 11:54:20|82750.2|82725.2|82750.9|82725.9|82751.8|82726.8|82749.6|82724.6|24
1623153270000|2021-06-08 11:54:30|82751|82726|82750.5|82725.5|82751.3|82726.3|82749.9|82724.9|24
1623153280000|2021-06-08 11:54:40|82750.9|82725.9|82753.7|82728.7|82755.1|82730.1|82750.9|82725.9|38
1623153290000|2021-06-08 11:54:50|82753.8|82728.8|82772.9|82747.9|82774.3|82749.3|82753.2|82728.2|55
1623153300000|2021-06-08 11:55:00|82772.2|82747.2|82760.7|82735.7|82772.2|82747.2|82760.1|82735.1|56
1623153310000|2021-06-08 11:55:10|82760.5|82735.5|82761.9|82736.9|82762.1|82737.1|82760.1|82735.1|46
1623153320000|2021-06-08 11:55:20|82761.2|82736.2|82768.2|82743.2|82770.3|82745.3|82761|82736|39
1623153330000|2021-06-08 11:55:30|82767.8|82742.8|82769.7|82744.7|82771.1|82746.1|82767.8|82742.8|45
1623153340000|2021-06-08 11:55:40|82769.6|82744.6|82769.5|82744.5|82769.8|82744.8|82768.6|82743.6|33
1623153350000|2021-06-08 11:55:50|82769.6|82744.6|82763.3|82738.3|82776.4|82751.4|82761.1|82736.1|61
1623153360000|2021-06-08 11:56:00|82762.8|82737.8|82760.5|82735.5|82765.4|82740.4|82758.5|82733.5|52
1623153370000|2021-06-08 11:56:10|82760.8|82735.8|82765.2|82740.2|82766.4|82741.4|82760.6|82735.6|49
1623153380000|2021-06-08 11:56:20|82765.1|82740.1|82764.3|82739.3|82765.1|82740.1|82763.8|82738.8|37
1623153390000|2021-06-08 11:56:30|82764.2|82739.2|82772.4|82747.4|82772.4|82747.4|82764.1|82739.1|46
1623153400000|2021-06-08 11:56:40|82771.5|82746.5|82772.8|82747.8|82773.4|82748.4|82768.7|82743.7|53
1623153410000|2021-06-08 11:56:50|82772.5|82747.5|82769.6|82744.6|82772.6|82747.6|82767.7|82742.7|48
1623153420000|2021-06-08 11:57:00|82769.3|82744.3|82762.4|82737.4|82771.4|82746.4|82758.3|82733.3|60
1623153430000|2021-06-08 11:57:10|82761.8|82736.8|82760.1|82735.1|82765.1|82740.1|82759|82734|51
1623153440000|2021-06-08 11:57:20|82759.8|82734.8|82759.5|82734.5|82763.2|82738.2|82758.3|82733.3|57
1623153450000|2021-06-08 11:57:30|82759.7|82734.7|82759|82734|82761.3|82736.3|82753.6|82728.6|58
1623153460000|2021-06-08 11:57:40|82758.3|82733.3|82755.2|82730.2|82758.3|82733.3|82755.2|82730.2|50
1623153470000|2021-06-08 11:57:50|82755.4|82730.4|82751.8|82726.8|82755.8|82730.8|82744.8|82719.8|52
1623153480000|2021-06-08 11:58:00|82752.2|82727.2|82748.8|82723.8|82752.9|82727.9|82748.6|82723.6|54
1623153490000|2021-06-08 11:58:10|82749.2|82724.2|82752.9|82727.9|82753.8|82728.8|82748.7|82723.7|45
1623153500000|2021-06-08 11:58:20|82753.6|82728.6|82751.7|82726.7|82753.6|82728.6|82750|82725|56
1623153510000|2021-06-08 11:58:30|82752|82727|82758.3|82733.3|82758.9|82733.9|82751.9|82726.9|50
1623153520000|2021-06-08 11:58:40|82758.2|82733.2|82760.9|82735.9|82761.1|82736.1|82753.8|82728.8|51
1623153530000|2021-06-08 11:58:50|82761|82736|82753.6|82728.6|82761.1|82736.1|82752.2|82727.2|54
1623153540000|2021-06-08 11:59:00|82753.2|82728.2|82749.9|82724.9|82755.6|82730.6|82749.6|82724.6|47
1623153550000|2021-06-08 11:59:10|82750.9|82725.9|82749.6|82724.6|82750.9|82725.9|82746.9|82721.9|57
1623153560000|2021-06-08 11:59:20|82749.2|82724.2|82745.9|82720.9|82751.1|82726.1|82745.6|82720.6|57
1623153570000|2021-06-08 11:59:30|82746.8|82721.8|82746.5|82721.5|82748|82723|82741.8|82716.8|54
1623153580000|2021-06-08 11:59:40|82747.5|82722.5|82746.9|82721.9|82749|82724|82744.8|82719.8|54
1623153590000|2021-06-08 11:59:50|82746.3|82721.3|82753.1|82728.1|82754.5|82729.5|82745.2|82720.2|52
1623153600000|2021-06-08 12:00:00|82752.8|82727.8|82754.7|82729.7|82755.3|82730.3|82745.4|82720.4|57
1623153610000|2021-06-08 12:00:10|82755.2|82730.2|82751.2|82726.2|82756.4|82731.4|82751.2|82726.2|63
1623153620000|2021-06-08 12:00:20|82750.9|82725.9|82746.3|82721.3|82752.4|82727.4|82746.3|82721.3|54
1623153630000|2021-06-08 12:00:30|82744.3|82719.3|82744.7|82719.7|82745.4|82720.4|82743.2|82718.2|41
1623153640000|2021-06-08 12:00:40|82744.8|82719.8|82743.1|82718.1|82745.6|82720.6|82741.6|82716.6|49
1623153650000|2021-06-08 12:00:50|82743.2|82718.2|82741.8|82716.8|82744.3|82719.3|82740.7|82715.7|42
1623153660000|2021-06-08 12:01:00|82740.3|82715.3|82746.1|82721.1|82748.2|82723.2|82740.3|82715.3|55
1623153670000|2021-06-08 12:01:10|82745.5|82720.5|82738.3|82713.3|82745.8|82720.8|82735.5|82710.5|55
1623153680000|2021-06-08 12:01:20|82738.4|82713.4|82738.3|82713.3|82752|82714|82736.5|82702|50
1623153690000|2021-06-08 12:01:30|82738.5|82713.5|82739.3|82714.3|82743.7|82718.7|82737.9|82712.9|49
1623153700000|2021-06-08 12:01:40|82739.2|82714.2|82733.2|82708.2|82741.1|82716.1|82729.3|82704.3|61
1623153710000|2021-06-08 12:01:50|82732.6|82707.6|82738.1|82713.1|82739|82714|82732.6|82707.6|43
1623153720000|2021-06-08 12:02:00|82737.1|82712.1|82738.9|82713.9|82739.2|82714.2|82735|82710|39
1623153730000|2021-06-08 12:02:10|82738.7|82713.7|82737.9|82712.9|82739.8|82714.8|82735.9|82710.9|44
1623153740000|2021-06-08 12:02:20|82738|82713|82735.9|82710.9|82738.3|82713.3|82732.7|82707.7|54
1623153750000|2021-06-08 12:02:30|82735.2|82710.2|82736.4|82711.4|82737.1|82712.1|82734.1|82709.1|45
1623153760000|2021-06-08 12:02:40|82736.6|82711.6|82736.4|82711.4|82737.9|82712.9|82734.1|82709.1|44
1623153770000|2021-06-08 12:02:50|82735.9|82710.9|82733.4|82708.4|82736.2|82711.2|82729.1|82704.1|51
1623153780000|2021-06-08 12:03:00|82733.2|82708.2|82734.6|82709.6|82735.5|82710.5|82732.8|82707.8|53
1623153790000|2021-06-08 12:03:10|82734.7|82709.7|82735.1|82710.1|82743.5|82718.5|82734.5|82709.5|56
1623153800000|2021-06-08 12:03:20|82735.2|82710.2|82735.7|82710.7|82735.7|82710.7|82732.4|82707.4|36
1623153810000|2021-06-08 12:03:30|82735|82710|82733.5|82708.5|82736.4|82711.4|82733.1|82708.1|29
1623153820000|2021-06-08 12:03:40|82733.4|82708.4|82735.4|82710.4|82735.6|82710.6|82732.8|82707.8|27
1623153830000|2021-06-08 12:03:50|82735.1|82710.1|82744.8|82719.8|82745.1|82720.1|82735.1|82710.1|45
1623153840000|2021-06-08 12:04:00|82744.2|82719.2|82745|82720|82745.6|82720.6|82744.2|82719.2|19
1623153850000|2021-06-08 12:04:10|82745.4|82720.4|82746.8|82721.8|82747.6|82722.6|82745.1|82720.1|37
1623153860000|2021-06-08 12:04:20|82746.9|82721.9|82744.3|82719.3|82747.3|82722.3|82742.8|82717.8|25
1623153870000|2021-06-08 12:04:30|82744.2|82719.2|82739.6|82714.6|82745.9|82720.9|82737.4|82712.4|47
1623153880000|2021-06-08 12:04:40|82741.1|82716.1|82740|82715|82741.2|82716.2|82738.7|82713.7|31
1623153890000|2021-06-08 12:04:50|82740.5|82715.5|82740.2|82715.2|82741.4|82716.4|82739.6|82714.6|27
1623153900000|2021-06-08 12:05:00|82740.4|82715.4|82733.6|82708.6|82744|82719|82732.9|82707.9|55
1623153910000|2021-06-08 12:05:10|82734|82709|82739.6|82714.6|82745.2|82720.2|82733.8|82708.8|47
1623153920000|2021-06-08 12:05:20|82739.4|82714.4|82735.6|82710.6|82739.4|82714.4|82735.6|82710.6|44
1623153930000|2021-06-08 12:05:30|82735.5|82710.5|82739.3|82714.3|82739.8|82714.8|82732.5|82707.5|42
1623153940000|2021-06-08 12:05:40|82739.5|82714.5|82736.6|82711.6|82739.5|82714.5|82731.2|82706.2|48
1623153950000|2021-06-08 12:05:50|82736.9|82711.9|82736.2|82711.2|82740.2|82715.2|82733.7|82708.7|54
1623153960000|2021-06-08 12:06:00|82735.6|82710.6|82735.2|82710.2|82736|82711|82734.1|82709.1|48
1623153970000|2021-06-08 12:06:10|82735|82710|82729.1|82704.1|82735|82710|82727.5|82702.5|50
1623153980000|2021-06-08 12:06:20|82728.9|82703.9|82737.2|82712.2|82737.2|82712.2|82728.7|82703.7|46
1623153990000|2021-06-08 12:06:30|82737.1|82712.1|82747.3|82722.3|82747.3|82722.3|82737.1|82712.1|51
1623154000000|2021-06-08 12:06:40|82744.6|82719.6|82736.6|82711.6|82744.6|82719.6|82735.6|82710.6|47
1623154010000|2021-06-08 12:06:50|82736.7|82711.7|82737|82712|82741.3|82716.3|82736.2|82711.2|46
1623154020000|2021-06-08 12:07:00|82736.8|82711.8|82738.2|82713.2|82740.4|82715.4|82736.1|82711.1|49
1623154030000|2021-06-08 12:07:10|82738.8|82713.8|82739|82714|82739.3|82714.3|82738.2|82713.2|21
1623154040000|2021-06-08 12:07:20|82739.3|82714.3|82742.4|82717.4|82742.9|82717.9|82739.1|82714.1|43
1623154050000|2021-06-08 12:07:30|82741.5|82716.5|82739.7|82714.7|82741.5|82716.5|82738.9|82713.9|36
1623154060000|2021-06-08 12:07:40|82740.2|82715.2|82738.6|82713.6|82740.3|82715.3|82737.5|82712.5|25
1623154070000|2021-06-08 12:07:50|82740|82715|82739.2|82714.2|82740.3|82715.3|82737.4|82712.4|32
1623154080000|2021-06-08 12:08:00|82739.6|82714.6|82735.5|82710.5|82741.6|82716.6|82733.8|82708.8|53
1623154090000|2021-06-08 12:08:10|82735.6|82710.6|82735.5|82710.5|82736|82711|82734.6|82709.6|23
1623154100000|2021-06-08 12:08:20|82735.6|82710.6|82744.4|82719.4|82744.4|82719.4|82734.1|82709.1|40
1623154110000|2021-06-08 12:08:30|82744.7|82719.7|82749|82724|82753|82728|82744.7|82719.7|52
1623154120000|2021-06-08 12:08:40|82748.9|82723.9|82740.6|82715.6|82749.1|82724.1|82738.8|82713.8|45
1623154130000|2021-06-08 12:08:50|82740.4|82715.4|82734|82709|82741.7|82716.7|82731.9|82706.9|54
1623154140000|2021-06-08 12:09:00|82733.8|82708.8|82732.7|82707.7|82735.6|82710.6|82732.3|82707.3|52
1623154150000|2021-06-08 12:09:10|82733.5|82708.5|82738.9|82713.9|82740.1|82715.1|82725.3|82700.3|53
1623154160000|2021-06-08 12:09:20|82739.2|82714.2|82738.2|82713.2|82743|82718|82737.6|82712.6|50
1623154170000|2021-06-08 12:09:30|82738.3|82713.3|82737.3|82712.3|82739|82714|82736.1|82711.1|35
1623154180000|2021-06-08 12:09:40|82737.4|82712.4|82741.5|82716.5|82741.5|82716.5|82737|82712|42
1623154190000|2021-06-08 12:09:50|82742.4|82717.4|82739.4|82714.4|82746.7|82721.7|82739.4|82714.4|53
1623154200000|2021-06-08 12:10:00|82739.2|82714.2|82742.2|82717.2|82744.8|82719.8|82736.5|82711.5|61
1623154210000|2021-06-08 12:10:10|82742.6|82717.6|82734.4|82709.4|82743.5|82718.5|82733.4|82708.4|67
1623154220000|2021-06-08 12:10:20|82734.6|82709.6|82732.8|82707.8|82735|82710|82727.4|82702.4|60
1623154230000|2021-06-08 12:10:30|82732.5|82707.5|82731.6|82706.6|82733.4|82708.4|82730.7|82705.7|43
1623154240000|2021-06-08 12:10:40|82731.2|82706.2|82734.9|82709.9|82735.2|82710.2|82730.9|82705.9|39
1623154250000|2021-06-08 12:10:50|82734.4|82709.4|82733.5|82708.5|82734.4|82709.4|82733.1|82708.1|20
1623154260000|2021-06-08 12:11:00|82733.3|82708.3|82736.8|82711.8|82737|82712|82733.1|82708.1|36
1623154270000|2021-06-08 12:11:10|82735.7|82710.7|82737.7|82712.7|82740.3|82715.3|82734.9|82709.9|47
1623154280000|2021-06-08 12:11:20|82737.6|82712.6|82737.4|82712.4|82740.1|82715.1|82736.9|82711.9|40
1623154290000|2021-06-08 12:11:30|82737.5|82712.5|82736.3|82711.3|82738|82713|82721.5|82696.5|63
1623154300000|2021-06-08 12:11:40|82735.6|82710.6|82737.2|82712.2|82738.8|82713.8|82735.6|82710.6|37
1623154310000|2021-06-08 12:11:50|82737.1|82712.1|82732.7|82707.7|82737.1|82712.1|82728.4|82703.4|52
1623154320000|2021-06-08 12:12:00|82731.1|82706.1|82735.7|82710.7|82736.1|82711.1|82730.7|82705.7|41
1623154330000|2021-06-08 12:12:10|82735.9|82710.9|82738|82713|82738|82713|82731.2|82706.2|55
1623154340000|2021-06-08 12:12:20|82737.6|82712.6|82740.9|82715.9|82740.9|82715.9|82736.1|82711.1|53
1623154350000|2021-06-08 12:12:30|82740.3|82715.3|82740.3|82715.3|82741.8|82716.8|82740.1|82715.1|18
1623154360000|2021-06-08 12:12:40|82740.4|82715.4|82739.5|82714.5|82742.5|82717.5|82738.6|82713.6|35
1623154370000|2021-06-08 12:12:50|82738.6|82713.6|82737.2|82712.2|82740.2|82715.2|82734.5|82709.5|48
1623154380000|2021-06-08 12:13:00|82737|82712|82735.6|82710.6|82737.8|82712.8|82734|82709|35
1623154390000|2021-06-08 12:13:10|82735.8|82710.8|82736.2|82711.2|82736.9|82711.9|82734.3|82709.3|25
1623154400000|2021-06-08 12:13:20|82734.8|82709.8|82725.3|82700.3|82734.8|82709.8|82725.3|82700.3|27
1623154410000|2021-06-08 12:13:30|82726.2|82701.2|82730|82705|82730|82705|82720.9|82695.9|50
1623154420000|2021-06-08 12:13:40|82731.3|82706.3|82725.2|82700.2|82734.2|82709.2|82725.2|82700.2|55
1623154430000|2021-06-08 12:13:50|82726.2|82701.2|82724.5|82699.5|82727.7|82702.7|82722.4|82697.4|35
1623154440000|2021-06-08 12:14:00|82724.9|82699.9|82727|82702|82729.2|82704.2|82724.8|82699.8|58
1623154450000|2021-06-08 12:14:10|82725.9|82700.9|82725.4|82700.4|82728.9|82703.9|82724.2|82699.2|60
1623154460000|2021-06-08 12:14:20|82725.5|82700.5|82725.3|82700.3|82727.6|82702.6|82725|82700|38
1623154470000|2021-06-08 12:14:30|82725.4|82700.4|82727.4|82702.4|82728.4|82703.4|82725.4|82700.4|24
1623154480000|2021-06-08 12:14:40|82727.3|82702.3|82721.9|82696.9|82727.8|82702.8|82721.9|82696.9|31
1623154490000|2021-06-08 12:14:50|82723.2|82698.2|82722.6|82697.6|82723.8|82698.8|82722.5|82697.5|17
1623154500000|2021-06-08 12:15:00|82722.8|82697.8|82727.6|82702.6|82727.9|82702.9|82722.8|82697.8|49
1623154510000|2021-06-08 12:15:10|82725.2|82700.2|82724.6|82699.6|82730.4|82705.4|82722.7|82697.7|60
1623154520000|2021-06-08 12:15:20|82724.3|82699.3|82716.2|82691.2|82724.9|82699.9|82715.9|82690.9|48
1623154530000|2021-06-08 12:15:30|82716.1|82691.1|82729.1|82704.1|82729.6|82704.6|82715.8|82690.8|64
1623154540000|2021-06-08 12:15:40|82728.3|82703.3|82727.8|82702.8|82729.1|82704.1|82726.9|82701.9|46
1623154550000|2021-06-08 12:15:50|82727.7|82702.7|82723.1|82698.1|82728.6|82703.6|82721.4|82696.4|42
1623154560000|2021-06-08 12:16:00|82722.9|82697.9|82719.9|82694.9|82722.9|82697.9|82717.3|82692.3|46
1623154570000|2021-06-08 12:16:10|82720.1|82695.1|82716.6|82691.6|82722.6|82697.6|82715.8|82690.8|48
1623154580000|2021-06-08 12:16:20|82717.1|82692.1|82718.3|82693.3|82719.7|82694.7|82717.1|82692.1|43
1623154590000|2021-06-08 12:16:30|82718.2|82693.2|82718|82693|82720.3|82695.3|82710.1|82685.1|55
1623154600000|2021-06-08 12:16:40|82718.5|82693.5|82713.9|82688.9|82719.8|82694.8|82710.6|82685.6|41
1623154610000|2021-06-08 12:16:50|82713.7|82688.7|82716.6|82691.6|82717.5|82692.5|82711.7|82686.7|50
1623154620000|2021-06-08 12:17:00|82716.4|82691.4|82715.4|82690.4|82717.5|82692.5|82712.2|82687.2|46
1623154630000|2021-06-08 12:17:10|82715.8|82690.8|82711.9|82686.9|82716.6|82691.6|82710.5|82685.5|45
1623154640000|2021-06-08 12:17:20|82710.9|82685.9|82712.2|82687.2|82716.2|82691.2|82710.9|82685.9|35
1623154650000|2021-06-08 12:17:30|82711.9|82686.9|82713.9|82688.9|82716.2|82691.2|82711.3|82686.3|51
1623154660000|2021-06-08 12:17:40|82713.8|82688.8|82716.3|82691.3|82716.6|82691.6|82713.6|82688.6|40
1623154670000|2021-06-08 12:17:50|82716.4|82691.4|82714.9|82689.9|82716.5|82691.5|82714.5|82689.5|26
1623154680000|2021-06-08 12:18:00|82714.6|82689.6|82715.8|82690.8|82716|82691|82714.5|82689.5|29
1623154690000|2021-06-08 12:18:10|82715.9|82690.9|82715.5|82690.5|82716.3|82691.3|82714.6|82689.6|22
1623154700000|2021-06-08 12:18:20|82715.3|82690.3|82710.7|82685.7|82715.3|82690.3|82708.2|82683.2|37
1623154710000|2021-06-08 12:18:30|82714.5|82689.5|82712.4|82687.4|82714.5|82689.5|82708|82683|54
1623154720000|2021-06-08 12:18:40|82712.2|82687.2|82695.7|82670.7|82712.6|82687.6|82695.7|82670.7|53
1623154730000|2021-06-08 12:18:50|82696.7|82671.7|82695.2|82670.2|82698.3|82673.3|82686.6|82661.6|62
1623154740000|2021-06-08 12:19:00|82695|82670|82697.1|82672.1|82698.6|82673.6|82694.9|82669.9|45
1623154750000|2021-06-08 12:19:10|82697.5|82672.5|82698.6|82673.6|82699.9|82674.9|82696.2|82671.2|34
1623154760000|2021-06-08 12:19:20|82698.3|82673.3|82705.9|82680.9|82707.3|82682.3|82697.6|82672.6|48
1623154770000|2021-06-08 12:19:30|82705.7|82680.7|82705|82680|82706.3|82681.3|82698.9|82673.9|52
1623154780000|2021-06-08 12:19:40|82705.1|82680.1|82702.3|82677.3|82705.1|82680.1|82700.7|82675.7|47
1623154790000|2021-06-08 12:19:50|82702.5|82677.5|82693|82668|82702.8|82677.8|82691|82666|51
1623154800000|2021-06-08 12:20:00|82693.5|82668.5|82699.8|82674.8|82699.8|82674.8|82687.4|82662.4|60
1623154810000|2021-06-08 12:20:10|82697.5|82672.5|82698.6|82673.6|82700.3|82675.3|82696.9|82671.9|46
1623154820000|2021-06-08 12:20:20|82698.7|82673.7|82700.3|82675.3|82700.8|82675.8|82698|82673|39
1623154830000|2021-06-08 12:20:30|82700.6|82675.6|82698.3|82673.3|82700.7|82675.7|82698.3|82673.3|20
1623154840000|2021-06-08 12:20:40|82698.8|82673.8|82699.3|82674.3|82701|82676|82693.5|82668.5|68
1623154850000|2021-06-08 12:20:50|82699.9|82674.9|82701.8|82676.8|82703.2|82678.2|82699.5|82674.5|54
1623154860000|2021-06-08 12:21:00|82701.9|82676.9|82701.9|82676.9|82702.5|82677.5|82701.3|82676.3|49
1623154870000|2021-06-08 12:21:10|82701.6|82676.6|82694.2|82669.2|82704|82679|82693.5|82668.5|43
1623154880000|2021-06-08 12:21:20|82694.3|82669.3|82693.2|82668.2|82694.7|82669.7|82693|82668|35
1623154890000|2021-06-08 12:21:30|82693.4|82668.4|82694.4|82669.4|82694.4|82669.4|82693|82668|41
1623154900000|2021-06-08 12:21:40|82694.5|82669.5|82696|82671|82697.3|82672.3|82688|82663|56
1623154910000|2021-06-08 12:21:50|82696.2|82671.2|82694.8|82669.8|82697.4|82672.4|82694.8|82669.8|40
1623154920000|2021-06-08 12:22:00|82694.9|82669.9|82693.7|82668.7|82695.2|82670.2|82691.5|82666.5|45
1623154930000|2021-06-08 12:22:10|82693.5|82668.5|82697.1|82672.1|82697.4|82672.4|82693.5|82668.5|51
1623154940000|2021-06-08 12:22:20|82697.3|82672.3|82689|82664|82697.3|82672.3|82683.7|82658.7|50
1623154950000|2021-06-08 12:22:30|82690.2|82665.2|82685.1|82660.1|82697.2|82672.2|82680|82655|67
1623154960000|2021-06-08 12:22:40|82685.4|82660.4|82680.6|82655.6|82685.9|82660.9|82679.5|82654.5|46
1623154970000|2021-06-08 12:22:50|82681.3|82656.3|82692.5|82667.5|82693.1|82668.1|82681.3|82656.3|40
1623154980000|2021-06-08 12:23:00|82692.8|82667.8|82688.9|82663.9|82692.9|82667.9|82681.6|82656.6|53
1623154990000|2021-06-08 12:23:10|82689.5|82664.5|82689.8|82664.8|82692.7|82667.7|82688.2|82663.2|60
1623155000000|2021-06-08 12:23:20|82690.7|82665.7|82693.5|82668.5|82696.2|82671.2|82690.7|82665.7|47
1623155010000|2021-06-08 12:23:30|82693.3|82668.3|82691.3|82666.3|82694.2|82669.2|82691.1|82666.1|51
1623155020000|2021-06-08 12:23:40|82691.1|82666.1|82688.5|82663.5|82691.1|82666.1|82683.9|82658.9|64
1623155030000|2021-06-08 12:23:50|82689.5|82664.5|82695|82670|82696.2|82671.2|82689.5|82664.5|52
1623155040000|2021-06-08 12:24:00|82695.1|82670.1|82695.2|82670.2|82695.9|82670.9|82692.9|82667.9|31
1623155050000|2021-06-08 12:24:10|82695.4|82670.4|82692.2|82667.2|82695.4|82670.4|82691.4|82666.4|34
1623155060000|2021-06-08 12:24:20|82691.5|82666.5|82693.6|82668.6|82694|82669|82688.6|82663.6|58
1623155070000|2021-06-08 12:24:30|82694.4|82669.4|82692.1|82667.1|82694.4|82669.4|82681.7|82656.7|52
1623155080000|2021-06-08 12:24:40|82692.4|82667.4|82690.1|82665.1|82693|82668|82689.8|82664.8|48
1623155090000|2021-06-08 12:24:50|82691.3|82666.3|82692.3|82667.3|82696|82671|82691.2|82666.2|48
1623155100000|2021-06-08 12:25:00|82691.3|82666.3|82693.8|82668.8|82694.3|82669.3|82691.1|82666.1|34
1623155110000|2021-06-08 12:25:10|82694|82669|82693.4|82668.4|82694.7|82669.7|82692.9|82667.9|31
1623155120000|2021-06-08 12:25:20|82693.3|82668.3|82691.4|82666.4|82697.1|82672.1|82690.9|82665.9|52
1623155130000|2021-06-08 12:25:30|82691.2|82666.2|82698.4|82673.4|82699.7|82674.7|82688.1|82663.1|53
1623155140000|2021-06-08 12:25:40|82698|82673|82687.2|82662.2|82698|82673|82686.3|82661.3|49
1623155150000|2021-06-08 12:25:50|82683.1|82658.1|82685|82660|82687.1|82662.1|82683.1|82658.1|52
1623155160000|2021-06-08 12:26:00|82685.9|82660.9|82686.9|82661.9|82687.3|82662.3|82685|82660|52
1623155170000|2021-06-08 12:26:10|82687|82662|82685.4|82660.4|82687|82662|82683.7|82658.7|35
1623155180000|2021-06-08 12:26:20|82685.3|82660.3|82682|82657|82685.3|82660.3|82682|82657|37
1623155190000|2021-06-08 12:26:30|82682.1|82657.1|82681|82656|82684.2|82659.2|82675.2|82650.2|50
1623155200000|2021-06-08 12:26:40|82681.5|82656.5|82673.7|82648.7|82682.5|82657.5|82672.6|82647.6|55
1623155210000|2021-06-08 12:26:50|82675|82650|82674.7|82649.7|82675|82650|82668.9|82643.9|63
1623155220000|2021-06-08 12:27:00|82673.7|82648.7|82673.7|82648.7|82675.7|82650.7|82670.4|82645.4|63
1623155230000|2021-06-08 12:27:10|82674.2|82649.2|82676.5|82651.5|82679.1|82654.1|82673.3|82648.3|56
1623155240000|2021-06-08 12:27:20|82676.4|82651.4|82675.9|82650.9|82676.5|82651.5|82674.9|82649.9|42
1623155250000|2021-06-08 12:27:30|82676|82651|82667.1|82642.1|82676.1|82651.1|82665.6|82640.6|50
1623155260000|2021-06-08 12:27:40|82666.8|82641.8|82670|82645|82671.1|82646.1|82663.7|82638.7|49
1623155270000|2021-06-08 12:27:50|82670.1|82645.1|82669.7|82644.7|82670.7|82645.7|82669.2|82644.2|40
1623155280000|2021-06-08 12:28:00|82669.6|82644.6|82672.7|82647.7|82674.6|82649.6|82669.6|82644.6|53
1623155290000|2021-06-08 12:28:10|82671.9|82646.9|82662.5|82637.5|82674.6|82649.6|82658.6|82633.6|51
1623155300000|2021-06-08 12:28:20|82662.3|82637.3|82662.3|82637.3|82665.2|82640.2|82661.6|82636.6|37
1623155310000|2021-06-08 12:28:30|82662.5|82637.5|82662.3|82637.3|82663.9|82638.9|82661.5|82636.5|41
1623155320000|2021-06-08 12:28:40|82662.8|82637.8|82657.1|82632.1|82662.8|82637.8|82655|82630|50
1623155330000|2021-06-08 12:28:50|82657.4|82632.4|82655|82630|82657.6|82632.6|82652.8|82627.8|44
1623155340000|2021-06-08 12:29:00|82655.2|82630.2|82655.5|82630.5|82657.2|82632.2|82654.6|82629.6|47
1623155350000|2021-06-08 12:29:10|82655.8|82630.8|82656.6|82631.6|82660.1|82635.1|82655.2|82630.2|46
1623155360000|2021-06-08 12:29:20|82656.3|82631.3|82656.6|82631.6|82657.4|82632.4|82655.9|82630.9|33
1623155370000|2021-06-08 12:29:30|82656.8|82631.8|82658.3|82633.3|82658.5|82633.5|82656|82631|27
1623155380000|2021-06-08 12:29:40|82657.9|82632.9|82656.9|82631.9|82660.2|82635.2|82654.4|82629.4|55
1623155390000|2021-06-08 12:29:50|82656.6|82631.6|82658.6|82633.6|82658.8|82633.8|82656.5|82631.5|41
1623155400000|2021-06-08 12:30:00|82667|82617|82646.9|82621.9|82667|82624.6|82645.6|82609.3|54
1623155410000|2021-06-08 12:30:10|82647.3|82622.3|82639.9|82614.9|82654.9|82622.4|82637.3|82604.9|58
1623155420000|2021-06-08 12:30:20|82640.4|82615.4|82639.9|82614.9|82640.4|82615.4|82636.5|82611.5|62
1623155430000|2021-06-08 12:30:30|82640|82615|82628.1|82603.1|82640.3|82615.3|82628.1|82603.1|56
1623155440000|2021-06-08 12:30:40|82625.3|82600.3|82622.7|82597.7|82625.4|82600.4|82620.1|82595.1|58
1623155450000|2021-06-08 12:30:50|82622.9|82597.9|82625.4|82600.4|82626.6|82601.6|82622.6|82597.6|52
1623155460000|2021-06-08 12:31:00|82625.2|82600.2|82635.1|82610.1|82637|82612|82625.1|82600.1|47
1623155470000|2021-06-08 12:31:10|82634.6|82609.6|82638.4|82613.4|82640|82615|82634.4|82609.4|61
1623155480000|2021-06-08 12:31:20|82638.6|82613.6|82636.8|82611.8|82639.1|82614.1|82634.9|82609.9|36
1623155490000|2021-06-08 12:31:30|82637.2|82612.2|82638.5|82613.5|82638.6|82613.6|82636.9|82611.9|35
1623155500000|2021-06-08 12:31:40|82638.8|82613.8|82640.9|82615.9|82641.3|82616.3|82638.2|82613.2|41
1623155510000|2021-06-08 12:31:50|82640.8|82615.8|82659.1|82634.1|82659.2|82634.2|82640.6|82615.6|53
1623155520000|2021-06-08 12:32:00|82658.9|82633.9|82661.7|82636.7|82663.8|82638.8|82655.7|82630.7|71
1623155530000|2021-06-08 12:32:10|82661.8|82636.8|82654.4|82629.4|82662.7|82637.7|82654.4|82629.4|58
1623155540000|2021-06-08 12:32:20|82654.8|82629.8|82655.5|82630.5|82657.1|82632.1|82649.9|82624.9|48
1623155550000|2021-06-08 12:32:30|82655.6|82630.6|82654.8|82629.8|82657.4|82632.4|82650.2|82625.2|46
1623155560000|2021-06-08 12:32:40|82654.5|82629.5|82652.7|82627.7|82654.5|82629.5|82649.8|82624.8|43
1623155570000|2021-06-08 12:32:50|82652.5|82627.5|82655.4|82630.4|82656.8|82631.8|82651.3|82626.3|44
1623155580000|2021-06-08 12:33:00|82655.5|82630.5|82658.8|82633.8|82663.8|82638.8|82652.7|82627.7|72
1623155590000|2021-06-08 12:33:10|82657.1|82632.1|82653.8|82628.8|82660.5|82635.5|82653.5|82628.5|56
1623155600000|2021-06-08 12:33:20|82654|82629|82663.8|82638.8|82664.1|82639.1|82653.4|82628.4|49
1623155610000|2021-06-08 12:33:30|82663.4|82638.4|82662.9|82637.9|82669.8|82644.8|82660.5|82635.5|62
1623155620000|2021-06-08 12:33:40|82662.4|82637.4|82663.7|82638.7|82667.3|82642.3|82661.7|82636.7|55
1623155630000|2021-06-08 12:33:50|82663.1|82638.1|82667.8|82642.8|82674.3|82649.3|82663.1|82638.1|54
1623155640000|2021-06-08 12:34:00|82667.4|82642.4|82667.7|82642.7|82669.2|82644.2|82665.9|82640.9|48
1623155650000|2021-06-08 12:34:10|82667.8|82642.8|82665|82640|82667.8|82642.8|82661.2|82636.2|38
1623155660000|2021-06-08 12:34:20|82665.1|82640.1|82665.6|82640.6|82666.9|82641.9|82664.3|82639.3|38
1623155670000|2021-06-08 12:34:30|82665.7|82640.7|82673.9|82648.9|82674.2|82649.2|82663.7|82638.7|43
1623155680000|2021-06-08 12:34:40|82674|82649|82672.4|82647.4|82679.4|82654.4|82669.6|82644.6|54
1623155690000|2021-06-08 12:34:50|82672.1|82647.1|82670.3|82645.3|82674.2|82649.2|82669.8|82644.8|47
1623155700000|2021-06-08 12:35:00|82670.2|82645.2|82659.4|82634.4|82670.6|82645.6|82653.4|82628.4|61
1623155710000|2021-06-08 12:35:10|82659|82634|82668.5|82643.5|82668.9|82643.9|82659|82634|49
1623155720000|2021-06-08 12:35:20|82668.7|82643.7|82658.9|82633.9|82668.7|82643.7|82656.9|82631.9|58
1623155730000|2021-06-08 12:35:30|82659.1|82634.1|82654.5|82629.5|82660.4|82635.4|82653.8|82628.8|64
1623155740000|2021-06-08 12:35:40|82653.9|82628.9|82658|82633|82659.7|82634.7|82650.9|82625.9|62
1623155750000|2021-06-08 12:35:50|82657.2|82632.2|82658|82633|82659|82634|82657.2|82632.2|48
1623155760000|2021-06-08 12:36:00|82657.8|82632.8|82654.5|82629.5|82658.6|82633.6|82652.8|82627.8|53
1623155770000|2021-06-08 12:36:10|82654.1|82629.1|82650.7|82625.7|82655.5|82630.5|82646.2|82621.2|50
1623155780000|2021-06-08 12:36:20|82651.2|82626.2|82649.4|82624.4|82651.2|82626.2|82645.4|82620.4|69
1623155790000|2021-06-08 12:36:30|82649.5|82624.5|82646.9|82621.9|82651.7|82626.7|82646|82621|61
1623155800000|2021-06-08 12:36:40|82646.7|82621.7|82640.3|82615.3|82648.3|82623.3|82631.3|82606.3|71
1623155810000|2021-06-08 12:36:50|82640.1|82615.1|82638.2|82613.2|82642.8|82617.8|82637|82612|60
1623155820000|2021-06-08 12:37:00|82638.3|82613.3|82637.9|82612.9|82642.1|82617.1|82634.9|82609.9|60
1623155830000|2021-06-08 12:37:10|82638.1|82613.1|82631.1|82606.1|82640.7|82615.7|82631.1|82606.1|56
1623155840000|2021-06-08 12:37:20|82632|82607|82630.5|82605.5|82637.3|82612.3|82626.4|82601.4|68
1623155850000|2021-06-08 12:37:30|82630.8|82605.8|82640.1|82615.1|82641.2|82616.2|82630.8|82605.8|63
1623155860000|2021-06-08 12:37:40|82640.5|82615.5|82640.6|82615.6|82648.8|82623.8|82637.7|82612.7|66
1623155870000|2021-06-08 12:37:50|82641.6|82616.6|82637.8|82612.8|82643.4|82618.4|82636.9|82611.9|41
1623155880000|2021-06-08 12:38:00|82637.5|82612.5|82638.1|82613.1|82641|82616|82636.9|82611.9|50
1623155890000|2021-06-08 12:38:10|82638|82613|82638.6|82613.6|82639.8|82614.8|82637.6|82612.6|46
1623155900000|2021-06-08 12:38:20|82638.9|82613.9|82644.7|82619.7|82644.8|82619.8|82638.4|82613.4|59
1623155910000|2021-06-08 12:38:30|82644.6|82619.6|82643.5|82618.5|82646.2|82621.2|82642.4|82617.4|54
1623155920000|2021-06-08 12:38:40|82643.6|82618.6|82646.4|82621.4|82648.7|82623.7|82643.2|82618.2|57
1623155930000|2021-06-08 12:38:50|82646.3|82621.3|82643.4|82618.4|82647.7|82622.7|82639|82614|62
1623155940000|2021-06-08 12:39:00|82643.5|82618.5|82641.9|82616.9|82647|82622|82639|82614|65
1623155950000|2021-06-08 12:39:10|82641.6|82616.6|82637.8|82612.8|82641.6|82616.6|82637.7|82612.7|50
1623155960000|2021-06-08 12:39:20|82638.3|82613.3|82645.7|82620.7|82647.3|82622.3|82637.9|82612.9|56
1623155970000|2021-06-08 12:39:30|82645.6|82620.6|82646.6|82621.6|82648.2|82623.2|82640|82615|57
1623155980000|2021-06-08 12:39:40|82647.5|82622.5|82650.5|82625.5|82655.3|82630.3|82645.7|82620.7|63
1623155990000|2021-06-08 12:39:50|82650.7|82625.7|82655.9|82630.9|82657.3|82632.3|82649.6|82624.6|60
1623156000000|2021-06-08 12:40:00|82654.5|82629.5|82662.5|82637.5|82662.6|82637.6|82650.9|82625.9|50
1623156010000|2021-06-08 12:40:10|82662.6|82637.6|82667.2|82642.2|82667.2|82642.2|82657.8|82632.8|51
1623156020000|2021-06-08 12:40:20|82667.1|82642.1|82656.1|82631.1|82668.1|82643.1|82655.5|82630.5|53
1623156030000|2021-06-08 12:40:30|82655.3|82630.3|82657.3|82632.3|82657.7|82632.7|82655.2|82630.2|43
1623156040000|2021-06-08 12:40:40|82657.4|82632.4|82657.4|82632.4|82657.9|82632.9|82656.8|82631.8|25
1623156050000|2021-06-08 12:40:50|82657|82632|82669.3|82644.3|82671.2|82646.2|82657|82632|39
1623156060000|2021-06-08 12:41:00|82670.9|82645.9|82669.6|82644.6|82672.4|82647.4|82666.9|82641.9|61
1623156070000|2021-06-08 12:41:10|82669.4|82644.4|82675.8|82650.8|82676.6|82651.6|82664.2|82639.2|50
1623156080000|2021-06-08 12:41:20|82675.7|82650.7|82674|82649|82680.3|82655.3|82671.4|82646.4|61
1623156090000|2021-06-08 12:41:30|82674.2|82649.2|82673.6|82648.6|82681.3|82656.3|82672.5|82647.5|60
1623156100000|2021-06-08 12:41:40|82673.2|82648.2|82680.4|82655.4|82681|82656|82672.7|82647.7|61
1623156110000|2021-06-08 12:41:50|82680.2|82655.2|82682.5|82657.5|82683.9|82658.9|82674.9|82649.9|61
1623156120000|2021-06-08 12:42:00|82682.8|82657.8|82688.6|82663.6|82688.6|82663.6|82681.6|82656.6|56
1623156130000|2021-06-08 12:42:10|82688.8|82663.8|82684.8|82659.8|82688.8|82663.8|82683.4|82658.4|53
1623156140000|2021-06-08 12:42:20|82684.9|82659.9|82687.1|82662.1|82688.9|82663.9|82681.6|82656.6|61
1623156150000|2021-06-08 12:42:30|82687.3|82662.3|82689.1|82664.1|82691.7|82666.7|82681|82656|64
1623156160000|2021-06-08 12:42:40|82687.5|82662.5|82685.8|82660.8|82687.9|82662.9|82683.8|82658.8|57
1623156170000|2021-06-08 12:42:50|82685.7|82660.7|82690.2|82665.2|82690.8|82665.8|82685.7|82660.7|55
1623156180000|2021-06-08 12:43:00|82691.1|82666.1|82697.4|82672.4|82699.3|82674.3|82688.7|82663.7|71
1623156190000|2021-06-08 12:43:10|82696.3|82671.3|82707|82682|82707|82682|82694.9|82669.9|62
1623156200000|2021-06-08 12:43:20|82706.3|82681.3|82702.8|82677.8|82709.9|82684.9|82701.2|82676.2|59
1623156210000|2021-06-08 12:43:30|82703.5|82678.5|82698.8|82673.8|82703.5|82678.5|82698.4|82673.4|54
1623156220000|2021-06-08 12:43:40|82698.7|82673.7|82695.4|82670.4|82699.6|82674.6|82694|82669|51
1623156230000|2021-06-08 12:43:50|82695.5|82670.5|82693|82668|82695.9|82670.9|82693|82668|46
1623156240000|2021-06-08 12:44:00|82692.1|82667.1|82693.6|82668.6|82702.8|82677.8|82691.2|82666.2|66
1623156250000|2021-06-08 12:44:10|82695.7|82670.7|82692.1|82667.1|82695.7|82670.7|82690.3|82665.3|43
1623156260000|2021-06-08 12:44:20|82692.3|82667.3|82696.1|82671.1|82699.4|82674.4|82690.7|82665.7|49
1623156270000|2021-06-08 12:44:30|82696.7|82671.7|82700.3|82675.3|82701.7|82676.7|82695.6|82670.6|59
1623156280000|2021-06-08 12:44:40|82700.2|82675.2|82706.8|82681.8|82707.2|82682.2|82700.2|82675.2|62
1623156290000|2021-06-08 12:44:50|82704.7|82679.7|82703.7|82678.7|82708.7|82683.7|82702.7|82677.7|48
1623156300000|2021-06-08 12:45:00|82703.3|82678.3|82709.8|82684.8|82710.1|82685.1|82702.7|82677.7|57
1623156310000|2021-06-08 12:45:10|82709.1|82684.1|82703.6|82678.6|82709.1|82684.1|82702.8|82677.8|60
1623156320000|2021-06-08 12:45:20|82703.4|82678.4|82706.6|82681.6|82708.6|82683.6|82702.9|82677.9|58
1623156330000|2021-06-08 12:45:30|82706.9|82681.9|82703.8|82678.8|82710.1|82685.1|82703.8|82678.8|48
1623156340000|2021-06-08 12:45:40|82705.2|82680.2|82711.9|82686.9|82711.9|82686.9|82700.4|82675.4|63
1623156350000|2021-06-08 12:45:50|82712|82687|82722.3|82697.3|82722.3|82697.3|82711.3|82686.3|52
1623156360000|2021-06-08 12:46:00|82722.2|82697.2|82711.8|82686.8|82722.6|82697.6|82710.8|82685.8|67
1623156370000|2021-06-08 12:46:10|82711.5|82686.5|82717.6|82692.6|82718|82693|82707.1|82682.1|58
1623156380000|2021-06-08 12:46:20|82717.4|82692.4|82716.2|82691.2|82719.5|82694.5|82712.2|82687.2|57
1623156390000|2021-06-08 12:46:30|82716.4|82691.4|82718.8|82693.8|82721.1|82696.1|82716.3|82691.3|52
1623156400000|2021-06-08 12:46:40|82718.7|82693.7|82716|82691|82719.3|82694.3|82712.3|82687.3|50
1623156410000|2021-06-08 12:46:50|82715.9|82690.9|82720.8|82695.8|82720.8|82695.8|82715.5|82690.5|57
1623156420000|2021-06-08 12:47:00|82721.1|82696.1|82721.6|82696.6|82722.4|82697.4|82719.1|82694.1|53
1623156430000|2021-06-08 12:47:10|82722.1|82697.1|82721.9|82696.9|82724.6|82699.6|82719.1|82694.1|55
1623156440000|2021-06-08 12:47:20|82722.1|82697.1|82697.7|82672.7|82723.2|82698.2|82697.7|82668.8|48
1623156450000|2021-06-08 12:47:30|82697.5|82672.5|82695.4|82670.4|82698.2|82673.2|82695.2|82670.2|40
1623156460000|2021-06-08 12:47:40|82695.6|82670.6|82707.4|82682.4|82707.6|82682.6|82693.7|82668.7|48
1623156470000|2021-06-08 12:47:50|82707.5|82682.5|82704.4|82679.4|82708.1|82683.1|82702.3|82677.3|48
1623156480000|2021-06-08 12:48:00|82703.6|82678.6|82713.9|82688.9|82713.9|82688.9|82703.6|82678.6|50
1623156490000|2021-06-08 12:48:10|82716.4|82691.4|82721.8|82696.8|82723.5|82698.5|82714.4|82689.4|56
1623156500000|2021-06-08 12:48:20|82722.4|82697.4|82731.6|82706.6|82732.3|82707.3|82722.4|82697.4|63
1623156510000|2021-06-08 12:48:30|82732|82707|82729.5|82704.5|82738.1|82713.1|82729.5|82704.5|63
1623156520000|2021-06-08 12:48:40|82726.4|82701.4|82738.8|82713.8|82739.2|82714.2|82724.9|82699.9|65
1623156530000|2021-06-08 12:48:50|82738.2|82713.2|82735.8|82710.8|82742.2|82717.2|82734.5|82709.5|59
1623156540000|2021-06-08 12:49:00|82736.4|82711.4|82742.8|82717.8|82743.3|82718.3|82735|82710|63
1623156550000|2021-06-08 12:49:10|82743.7|82718.7|82750|82725|82750.8|82725.8|82743|82718|67
1623156560000|2021-06-08 12:49:20|82750.2|82725.2|82747.6|82722.6|82751.2|82726.2|82743.6|82718.6|53
1623156570000|2021-06-08 12:49:30|82747.8|82722.8|82746.2|82721.2|82749.8|82724.8|82743.6|82718.6|67
1623156580000|2021-06-08 12:49:40|82746.1|82721.1|82749.1|82724.1|82761.9|82736.9|82745.8|82720.8|62
1623156590000|2021-06-08 12:49:50|82746.3|82721.3|82742.9|82717.9|82748.1|82723.1|82742.1|82717.1|41
1623156600000|2021-06-08 12:50:00|82743|82718|82742.5|82717.5|82748.9|82723.9|82742.2|82717.2|65
1623156610000|2021-06-08 12:50:10|82742.4|82717.4|82739.2|82714.2|82743.3|82718.3|82735|82710|49
1623156620000|2021-06-08 12:50:20|82739.4|82714.4|82733.1|82708.1|82740.3|82715.3|82731.3|82706.3|57
1623156630000|2021-06-08 12:50:30|82733.5|82708.5|82735.4|82710.4|82736.5|82711.5|82731.3|82706.3|55
1623156640000|2021-06-08 12:50:40|82735.5|82710.5|82735.7|82710.7|82750.6|82718.5|82735.3|82700.6|59
1623156650000|2021-06-08 12:50:50|82737.5|82712.5|82731.1|82706.1|82739.7|82714.7|82731.1|82706.1|73
1623156660000|2021-06-08 12:51:00|82731|82706|82740.8|82715.8|82740.8|82715.8|82730.6|82705.6|68
1623156670000|2021-06-08 12:51:10|82741.2|82716.2|82736.5|82711.5|82741.2|82716.2|82733.9|82708.9|60
1623156680000|2021-06-08 12:51:20|82736.7|82711.7|82724|82699|82737.8|82712.8|82716.9|82691.9|50
1623156690000|2021-06-08 12:51:30|82724.3|82699.3|82731|82706|82737|82712|82724.3|82699.3|65
1623156700000|2021-06-08 12:51:40|82731.4|82706.4|82732.6|82707.6|82735.7|82710.7|82722.6|82697.6|70
1623156710000|2021-06-08 12:51:50|82732.2|82707.2|82737.8|82712.8|82737.8|82712.8|82727.5|82702.5|62
1623156720000|2021-06-08 12:52:00|82737.3|82712.3|82748.6|82723.6|82749.7|82724.7|82737.3|82712.3|60
1623156730000|2021-06-08 12:52:10|82748.8|82723.8|82743|82718|82750|82725|82741.8|82716.8|55
1623156740000|2021-06-08 12:52:20|82742.8|82717.8|82749.3|82724.3|82749.3|82724.3|82742.8|82717.8|44
1623156750000|2021-06-08 12:52:30|82751.1|82726.1|82743|82718|82752.2|82727.2|82742|82717|66
1623156760000|2021-06-08 12:52:40|82744.7|82719.7|82735.2|82710.2|82744.8|82719.8|82735.2|82710.2|58
1623156770000|2021-06-08 12:52:50|82736.2|82711.2|82747.2|82722.2|82747.6|82722.6|82734|82709|50
1623156780000|2021-06-08 12:53:00|82748|82723|82743.2|82718.2|82749.8|82724.8|82743.2|82718.2|68
1623156790000|2021-06-08 12:53:10|82744|82719|82752.4|82727.4|82753.5|82728.5|82744|82719|60
1623156800000|2021-06-08 12:53:20|82752.6|82727.6|82748.4|82723.4|82755.3|82730.3|82747|82722|59
1623156810000|2021-06-08 12:53:30|82748.3|82723.3|82744.5|82719.5|82749.2|82724.2|82742.6|82717.6|53
1623156820000|2021-06-08 12:53:40|82744.1|82719.1|82736.6|82711.6|82744.8|82719.8|82736.5|82711.5|47
1623156830000|2021-06-08 12:53:50|82735.3|82710.3|82730.2|82705.2|82736.8|82711.8|82728.5|82703.5|59
1623156840000|2021-06-08 12:54:00|82730.7|82705.7|82728.8|82703.8|82737.7|82712.7|82728.8|82703.8|65
1623156850000|2021-06-08 12:54:10|82729.3|82704.3|82734.1|82709.1|82734.1|82709.1|82729.1|82704.1|55
1623156860000|2021-06-08 12:54:20|82734.2|82709.2|82728.9|82703.9|82734.7|82709.7|82728.4|82703.4|49
1623156870000|2021-06-08 12:54:30|82729|82704|82733.4|82708.4|82734.3|82709.3|82729|82704|46
1623156880000|2021-06-08 12:54:40|82733.5|82708.5|82729.5|82704.5|82735.5|82710.5|82729.4|82704.4|59
1623156890000|2021-06-08 12:54:50|82729.3|82704.3|82738.4|82713.4|82738.4|82713.4|82729.3|82704.3|57
1623156900000|2021-06-08 12:55:00|82738.7|82713.7|82737.4|82712.4|82739.6|82714.6|82737.3|82712.3|47
1623156910000|2021-06-08 12:55:10|82737.8|82712.8|82735.6|82710.6|82737.8|82712.8|82734.3|82709.3|42
1623156920000|2021-06-08 12:55:20|82735|82710|82729|82704|82735|82710|82724.1|82699.1|63
1623156930000|2021-06-08 12:55:30|82728.9|82703.9|82716.9|82691.9|82729.2|82704.2|82714.8|82689.8|59
1623156940000|2021-06-08 12:55:40|82715.9|82690.9|82720.6|82695.6|82722.3|82697.3|82715.9|82690.9|57
1623156950000|2021-06-08 12:55:50|82720.9|82695.9|82717.9|82692.9|82722.2|82697.2|82717.9|82692.9|56
1623156960000|2021-06-08 12:56:00|82719.7|82694.7|82716.3|82691.3|82719.8|82694.8|82714.7|82689.7|55
1623156970000|2021-06-08 12:56:10|82716.1|82691.1|82716.3|82691.3|82716.9|82691.9|82715.7|82690.7|39
1623156980000|2021-06-08 12:56:20|82716.1|82691.1|82716.8|82691.8|82717|82692|82712.5|82687.5|50
1623156990000|2021-06-08 12:56:30|82716.4|82691.4|82715.2|82690.2|82717.3|82692.3|82715|82690|32
1623157000000|2021-06-08 12:56:40|82715.5|82690.5|82713.1|82688.1|82720.4|82695.4|82713.1|82688.1|49
1623157010000|2021-06-08 12:56:50|82712.9|82687.9|82715.4|82690.4|82716.7|82691.7|82712.9|82687.9|42
1623157020000|2021-06-08 12:57:00|82715.2|82690.2|82721.1|82696.1|82722.5|82697.5|82713.3|82688.3|51
1623157030000|2021-06-08 12:57:10|82720.5|82695.5|82724.3|82699.3|82728.1|82703.1|82720.3|82695.3|70
1623157040000|2021-06-08 12:57:20|82724.2|82699.2|82722.5|82697.5|82726.6|82701.6|82719.3|82694.3|69
1623157050000|2021-06-08 12:57:30|82722.8|82697.8|82721|82696|82724.3|82699.3|82718|82693|55
1623157060000|2021-06-08 12:57:40|82721.8|82696.8|82723.4|82698.4|82725.3|82700.3|82721|82696|52
1623157070000|2021-06-08 12:57:50|82723.2|82698.2|82719.4|82694.4|82724.1|82699.1|82713.6|82688.6|50
1623157080000|2021-06-08 12:58:00|82720.6|82695.6|82717.6|82692.6|82720.6|82695.6|82714.5|82689.5|53
1623157090000|2021-06-08 12:58:10|82717.5|82692.5|82724.3|82699.3|82724.9|82699.9|82716.9|82691.9|30
1623157100000|2021-06-08 12:58:20|82724.6|82699.6|82722.8|82697.8|82727.9|82702.9|82721.4|82696.4|44
1623157110000|2021-06-08 12:58:30|82723|82698|82713.4|82688.4|82723.8|82698.8|82711.2|82686.2|52
1623157120000|2021-06-08 12:58:40|82713|82688|82715.2|82690.2|82715.3|82690.3|82711.6|82686.6|47
1623157130000|2021-06-08 12:58:50|82715.5|82690.5|82721.4|82696.4|82725.4|82700.4|82714.9|82689.9|48
1623157140000|2021-06-08 12:59:00|82721.7|82696.7|82734.2|82709.2|82735.3|82710.3|82719.9|82694.9|59
1623157150000|2021-06-08 12:59:10|82734.5|82709.5|82726.9|82701.9|82735.7|82710.7|82726.9|82701.9|60
1623157160000|2021-06-08 12:59:20|82726.8|82701.8|82727.4|82702.4|82728.4|82703.4|82725.9|82700.9|34
1623157170000|2021-06-08 12:59:30|82727.2|82702.2|82725.8|82700.8|82727.4|82702.4|82725.5|82700.5|37
1623157180000|2021-06-08 12:59:40|82725.9|82700.9|82725|82700|82726.5|82701.5|82724.9|82699.9|39
1623157190000|2021-06-08 12:59:50|82725.2|82700.2|82726|82701|82727.1|82702.1|82725.2|82700.2|32
1623157200000|2021-06-08 13:00:00|82726.3|82701.3|82717.9|82692.9|82729.2|82704.2|82715.9|82690.9|66
1623157210000|2021-06-08 13:00:10|82719.3|82694.3|82719.8|82694.8|82722.3|82697.3|82717.6|82692.6|50
1623157220000|2021-06-08 13:00:20|82721|82696|82720|82695|82726.6|82701.6|82717|82692|59
1623157230000|2021-06-08 13:00:30|82720.1|82695.1|82717.6|82692.6|82720.2|82695.2|82717.4|82692.4|41
1623157240000|2021-06-08 13:00:40|82717.3|82692.3|82717.2|82692.2|82720|82695|82715.3|82690.3|39
1623157250000|2021-06-08 13:00:50|82717.3|82692.3|82720.1|82695.1|82724.6|82699.6|82716.8|82691.8|57
1623157260000|2021-06-08 13:01:00|82720.4|82695.4|82719.8|82694.8|82720.4|82695.4|82718.1|82693.1|49
1623157270000|2021-06-08 13:01:10|82719.7|82694.7|82721.9|82696.9|82727.5|82702.5|82719.5|82694.5|51
1623157280000|2021-06-08 13:01:20|82720.8|82695.8|82717.4|82692.4|82721.8|82696.8|82717.1|82692.1|48
1623157290000|2021-06-08 13:01:30|82717.2|82692.2|82717.4|82692.4|82718.7|82693.7|82715.3|82690.3|56
1623157300000|2021-06-08 13:01:40|82716.3|82691.3|82718|82693|82718.9|82693.9|82716|82691|39
1623157310000|2021-06-08 13:01:50|82717.7|82692.7|82715.8|82690.8|82719.3|82694.3|82715.8|82690.8|32
1623157320000|2021-06-08 13:02:00|82716|82691|82716.7|82691.7|82718.7|82693.7|82715.8|82690.8|28
1623157330000|2021-06-08 13:02:10|82717.1|82692.1|82714.5|82689.5|82717.8|82692.8|82714.5|82689.5|45
1623157340000|2021-06-08 13:02:20|82715.4|82690.4|82715.2|82690.2|82717.3|82692.3|82714.3|82689.3|48
1623157350000|2021-06-08 13:02:30|82715.6|82690.6|82708.4|82683.4|82715.6|82690.6|82708.4|82683.4|51
1623157360000|2021-06-08 13:02:40|82708.7|82683.7|82701.9|82676.9|82710.7|82685.7|82701.6|82676.6|59
1623157370000|2021-06-08 13:02:50|82702.5|82677.5|82697.6|82672.6|82703|82678|82695.6|82670.6|62
1623157380000|2021-06-08 13:03:00|82697.8|82672.8|82699.7|82674.7|82700.6|82675.6|82691.7|82666.7|67
1623157390000|2021-06-08 13:03:10|82697.6|82672.6|82695.1|82670.1|82698|82673|82692.7|82667.7|57
1623157400000|2021-06-08 13:03:20|82695.3|82670.3|82701.2|82676.2|82702.2|82677.2|82694.4|82669.4|52
1623157410000|2021-06-08 13:03:30|82700.7|82675.7|82705.5|82680.5|82705.7|82680.7|82700.7|82675.7|54
1623157420000|2021-06-08 13:03:40|82705.1|82680.1|82705.3|82680.3|82706.8|82681.8|82702.2|82677.2|46
1623157430000|2021-06-08 13:03:50|82705.7|82680.7|82706.3|82681.3|82710.1|82685.1|82704.3|82679.3|31
1623157440000|2021-06-08 13:04:00|82707.4|82682.4|82702.9|82677.9|82708.7|82683.7|82700.3|82675.3|53
1623157450000|2021-06-08 13:04:10|82703.3|82678.3|82693|82668|82703.9|82678.9|82690|82665|44
1623157460000|2021-06-08 13:04:20|82694.7|82669.7|82697.8|82672.8|82699.9|82674.9|82694.7|82669.7|56
1623157470000|2021-06-08 13:04:30|82697.6|82672.6|82693|82668|82699|82674|82692.4|82667.4|45
1623157480000|2021-06-08 13:04:40|82694.8|82669.8|82696.9|82671.9|82697.4|82672.4|82692.4|82667.4|44
1623157490000|2021-06-08 13:04:50|82697.1|82672.1|82689.3|82664.3|82697.2|82672.2|82688.7|82663.7|43
1623157500000|2021-06-08 13:05:00|82689.2|82664.2|82687.9|82662.9|82691.4|82666.4|82685.7|82660.7|57
1623157510000|2021-06-08 13:05:10|82688.4|82663.4|82678.4|82653.4|82689.6|82664.6|82677.1|82652.1|56
1623157520000|2021-06-08 13:05:20|82676.4|82651.4|82677.8|82652.8|82683.2|82658.2|82675.6|82650.6|58
1623157530000|2021-06-08 13:05:30|82678.4|82653.4|82680.7|82655.7|82684.4|82659.4|82676.2|82651.2|59
1623157540000|2021-06-08 13:05:40|82683|82658|82670|82645|82684.1|82659.1|82669.7|82644.7|48
1623157550000|2021-06-08 13:05:50|82670.2|82645.2|82673.7|82648.7|82674.8|82649.8|82668.6|82643.6|53
1623157560000|2021-06-08 13:06:00|82673.6|82648.6|82669.1|82644.1|82673.6|82648.6|82666.4|82641.4|58
1623157570000|2021-06-08 13:06:10|82669.4|82644.4|82672|82647|82673.5|82648.5|82666.5|82641.5|47
1623157580000|2021-06-08 13:06:20|82672.7|82647.7|82673.6|82648.6|82674.4|82649.4|82671.7|82646.7|44
1623157590000|2021-06-08 13:06:30|82672.3|82647.3|82676.3|82651.3|82678.9|82653.9|82671.9|82646.9|54
1623157600000|2021-06-08 13:06:40|82677|82652|82678.5|82653.5|82679.6|82654.6|82676.8|82651.8|29
1623157610000|2021-06-08 13:06:50|82678|82653|82683.6|82658.6|82686.8|82661.8|82678|82653|45
1623157620000|2021-06-08 13:07:00|82683.8|82658.8|82683.7|82658.7|82686.6|82661.6|82683.4|82658.4|46
1623157630000|2021-06-08 13:07:10|82683.8|82658.8|82680.4|82655.4|82687.8|82662.8|82680.1|82655.1|44
1623157640000|2021-06-08 13:07:20|82681.9|82656.9|82678.2|82653.2|82685.2|82660.2|82678.2|82653.2|46
1623157650000|2021-06-08 13:07:30|82677.8|82652.8|82677.7|82652.7|82678.7|82653.7|82677.1|82652.1|28
1623157660000|2021-06-08 13:07:40|82676.7|82651.7|82674.3|82649.3|82677.4|82652.4|82674.3|82649.3|41
1623157670000|2021-06-08 13:07:50|82674|82649|82673.2|82648.2|82674|82649|82670.7|82645.7|40
1623157680000|2021-06-08 13:08:00|82673.3|82648.3|82674.8|82649.8|82676.2|82651.2|82673.3|82648.3|38
1623157690000|2021-06-08 13:08:10|82674.5|82649.5|82660.5|82635.5|82675|82650|82658.6|82633.6|50
1623157700000|2021-06-08 13:08:20|82661|82636|82655.4|82630.4|82662.4|82637.4|82653.8|82628.8|56
1623157710000|2021-06-08 13:08:30|82653.6|82628.6|82655.8|82630.8|82658.5|82633.5|82653.4|82628.4|57
1623157720000|2021-06-08 13:08:40|82656.2|82631.2|82660.2|82635.2|82660.2|82635.2|82653.2|82628.2|52
1623157730000|2021-06-08 13:08:50|82660.4|82635.4|82666.4|82641.4|82668.7|82643.7|82656.8|82631.8|53
1623157740000|2021-06-08 13:09:00|82665.9|82640.9|82666.8|82641.8|82672.6|82647.6|82665.6|82640.6|51
1623157750000|2021-06-08 13:09:10|82666.5|82641.5|82673.3|82648.3|82673.6|82648.6|82666.5|82641.5|49
1623157760000|2021-06-08 13:09:20|82673|82648|82671.7|82646.7|82676.3|82651.3|82671|82646|51
1623157770000|2021-06-08 13:09:30|82671.6|82646.6|82672|82647|82672.1|82647.1|82670.4|82645.4|32
1623157780000|2021-06-08 13:09:40|82671.8|82646.8|82677.4|82652.4|82680.5|82655.5|82671.5|82646.5|48
1623157790000|2021-06-08 13:09:50|82677.7|82652.7|82681.8|82656.8|82682.3|82657.3|82675.8|82650.8|44
1623157800000|2021-06-08 13:10:00|82693.5|82643.5|82680.2|82655.2|82693.5|82657.5|82678.5|82643.5|52
1623157810000|2021-06-08 13:10:10|82680.4|82655.4|82679.4|82654.4|82680.6|82655.6|82678.5|82653.5|34
1623157820000|2021-06-08 13:10:20|82679.1|82654.1|82683.5|82658.5|82683.6|82658.6|82678.4|82653.4|35
1623157830000|2021-06-08 13:10:30|82684.2|82659.2|82675.9|82650.9|82684.2|82659.2|82675.9|82650.9|39
1623157840000|2021-06-08 13:10:40|82676.2|82651.2|82677.3|82652.3|82677.3|82652.3|82675.1|82650.1|32
1623157850000|2021-06-08 13:10:50|82677.6|82652.6|82673.5|82648.5|82677.8|82652.8|82673.1|82648.1|32
1623157860000|2021-06-08 13:11:00|82672|82647|82661.5|82636.5|82672|82647|82660.4|82635.4|57
1623157870000|2021-06-08 13:11:10|82661.1|82636.1|82661.3|82636.3|82662.5|82637.5|82659.8|82634.8|20
1623157880000|2021-06-08 13:11:20|82661.1|82636.1|82656|82631|82661.7|82636.7|82654.9|82629.9|34
1623157890000|2021-06-08 13:11:30|82656.5|82631.5|82653.3|82628.3|82656.5|82631.5|82651.2|82626.2|44
1623157900000|2021-06-08 13:11:40|82651.8|82626.8|82651.7|82626.7|82653.5|82628.5|82650.4|82625.4|45
1623157910000|2021-06-08 13:11:50|82651.9|82626.9|82652.8|82627.8|82653.8|82628.8|82651.2|82626.2|40
1623157920000|2021-06-08 13:12:00|82652.9|82627.9|82646.6|82621.6|82653.3|82628.3|82646.5|82621.5|52
1623157930000|2021-06-08 13:12:10|82646.5|82621.5|82644.3|82619.3|82646.9|82621.9|82642.9|82617.9|32
1623157940000|2021-06-08 13:12:20|82644|82619|82640.1|82615.1|82645.1|82620.1|82640.1|82615.1|42
1623157950000|2021-06-08 13:12:30|82639.9|82614.9|82632.7|82607.7|82639.9|82614.9|82631.5|82606.5|54
1623157960000|2021-06-08 13:12:40|82632.5|82607.5|82634|82609|82634.5|82609.5|82630|82605|47
1623157970000|2021-06-08 13:12:50|82634.1|82609.1|82631.3|82606.3|82634.8|82609.8|82623.8|82598.8|57
1623157980000|2021-06-08 13:13:00|82632|82607|82637.9|82612.9|82640|82615|82632|82607|49
1623157990000|2021-06-08 13:13:10|82638.3|82613.3|82639.2|82614.2|82639.8|82614.8|82636.3|82611.3|52
1623158000000|2021-06-08 13:13:20|82639.4|82614.4|82641.9|82616.9|82642.8|82617.8|82639.1|82614.1|42
1623158010000|2021-06-08 13:13:30|82642.2|82617.2|82637.2|82612.2|82642.5|82617.5|82636.6|82611.6|38
1623158020000|2021-06-08 13:13:40|82638.1|82613.1|82639.4|82614.4|82641.3|82616.3|82634|82609|46
1623158030000|2021-06-08 13:13:50|82639.7|82614.7|82639.6|82614.6|82641.1|82616.1|82638.6|82613.6|35
1623158040000|2021-06-08 13:14:00|82639.7|82614.7|82653.1|82628.1|82654.7|82629.7|82639.7|82614.7|56
1623158050000|2021-06-08 13:14:10|82654|82629|82649.5|82624.5|82654|82629|82641.5|82616.5|60
1623158060000|2021-06-08 13:14:20|82647.1|82622.1|82646.9|82621.9|82650.8|82625.8|82645.9|82620.9|37
1623158070000|2021-06-08 13:14:30|82647|82622|82645.5|82620.5|82647.6|82622.6|82644.6|82619.6|34
1623158080000|2021-06-08 13:14:40|82645|82620|82646.2|82621.2|82647.5|82622.5|82644.3|82619.3|35
1623158090000|2021-06-08 13:14:50|82645.8|82620.8|82647.7|82622.7|82649.7|82624.7|82645.8|82620.8|23
1623158100000|2021-06-08 13:15:00|82647.8|82622.8|82641.8|82616.8|82649.5|82624.5|82641.3|82616.3|48
1623158110000|2021-06-08 13:15:10|82643.9|82618.9|82645.9|82620.9|82646|82621|82642|82617|53
1623158120000|2021-06-08 13:15:20|82645.8|82620.8|82645.1|82620.1|82645.8|82620.8|82643.3|82618.3|37
1623158130000|2021-06-08 13:15:30|82645|82620|82645.7|82620.7|82645.8|82620.8|82643.7|82618.7|31
1623158140000|2021-06-08 13:15:40|82645.8|82620.8|82639.7|82614.7|82646.2|82621.2|82639.3|82614.3|35
1623158150000|2021-06-08 13:15:50|82640.7|82615.7|82647.9|82622.9|82651.5|82626.5|82640.7|82615.7|50
1623158160000|2021-06-08 13:16:00|82644.1|82619.1|82636.3|82611.3|82644.1|82619.1|82633.3|82608.3|64
1623158170000|2021-06-08 13:16:10|82635.3|82610.3|82640.2|82615.2|82640.9|82615.9|82635.3|82610.3|48
1623158180000|2021-06-08 13:16:20|82640.3|82615.3|82639.7|82614.7|82641.1|82616.1|82638.5|82613.5|28
1623158190000|2021-06-08 13:16:30|82639.6|82614.6|82638.3|82613.3|82640.9|82615.9|82632.8|82607.8|54
1623158200000|2021-06-08 13:16:40|82634.8|82609.8|82629.4|82604.4|82637.1|82612.1|82624.8|82599.8|62
1623158210000|2021-06-08 13:16:50|82628.9|82603.9|82634.6|82609.6|82635.4|82610.4|82628.9|82603.9|50
1623158220000|2021-06-08 13:17:00|82634.8|82609.8|82634.5|82609.5|82635|82610|82632.8|82607.8|38
1623158230000|2021-06-08 13:17:10|82634.4|82609.4|82624.1|82599.1|82635.6|82610.6|82624.1|82599.1|31
1623158240000|2021-06-08 13:17:20|82624.6|82599.6|82631.5|82606.5|82632.2|82607.2|82623.6|82598.6|54
1623158250000|2021-06-08 13:17:30|82630.3|82605.3|82633.4|82608.4|82634.2|82609.2|82628.6|82603.6|51
1623158260000|2021-06-08 13:17:40|82633|82608|82631|82606|82634.1|82609.1|82628.7|82603.7|47
1623158270000|2021-06-08 13:17:50|82630.7|82605.7|82631.9|82606.9|82632.3|82607.3|82630|82605|38
1623158280000|2021-06-08 13:18:00|82634.1|82609.1|82637.5|82612.5|82639.1|82614.1|82634.1|82609.1|38
1623158290000|2021-06-08 13:18:10|82638.2|82613.2|82634.7|82609.7|82648.1|82614.3|82633.8|82597.4|46
1623158300000|2021-06-08 13:18:20|82634.5|82609.5|82632.6|82607.6|82635.5|82610.5|82631.2|82606.2|44
1623158310000|2021-06-08 13:18:30|82631.4|82606.4|82630.9|82605.9|82632.2|82607.2|82630.2|82605.2|40
1623158320000|2021-06-08 13:18:40|82630.3|82605.3|82631.3|82606.3|82631.4|82606.4|82630.3|82605.3|28
1623158330000|2021-06-08 13:18:50|82631.4|82606.4|82626.7|82601.7|82631.6|82606.6|82626.4|82601.4|45
1623158340000|2021-06-08 13:19:00|82627.2|82602.2|82626.8|82601.8|82627.3|82602.3|82626|82601|43
1623158350000|2021-06-08 13:19:10|82626.5|82601.5|82626.8|82601.8|82629.8|82604.8|82626.5|82601.5|41
1623158360000|2021-06-08 13:19:20|82626.6|82601.6|82626.8|82601.8|82629.2|82604.2|82624.3|82599.3|63
1623158370000|2021-06-08 13:19:30|82627.1|82602.1|82626.5|82601.5|82628.7|82603.7|82626.5|82601.5|44
1623158380000|2021-06-08 13:19:40|82626.7|82601.7|82626.1|82601.1|82629.7|82604.7|82621.6|82596.6|52
1623158390000|2021-06-08 13:19:50|82624.5|82599.5|82637|82612|82638.7|82613.7|82623.9|82598.9|50
1623158400000|2021-06-08 13:20:00|82637.7|82612.7|82639.9|82614.9|82649.3|82616.3|82634.8|82597.9|56
1623158410000|2021-06-08 13:20:10|82639.5|82614.5|82641.2|82616.2|82643.5|82618.5|82638.7|82613.7|45
1623158420000|2021-06-08 13:20:20|82641|82616|82644.8|82619.8|82645.1|82620.1|82641|82616|39
1623158430000|2021-06-08 13:20:30|82643.6|82618.6|82642.6|82617.6|82646.4|82621.4|82642.1|82617.1|36
1623158440000|2021-06-08 13:20:40|82642.8|82617.8|82656.1|82606.1|82656.4|82619.1|82642.3|82604.9|40
1623158450000|2021-06-08 13:20:50|82656|82606|82646.4|82621.4|82658.4|82621.8|82645.5|82605.6|42
1623158460000|2021-06-08 13:21:00|82646.7|82621.7|82647.7|82622.7|82649.4|82624.4|82646.5|82621.5|39
1623158470000|2021-06-08 13:21:10|82647.9|82622.9|82647|82622|82648.4|82623.4|82646.2|82621.2|27
1623158480000|2021-06-08 13:21:20|82646.9|82621.9|82647.2|82622.2|82649.1|82624.1|82646.6|82621.6|31
1623158490000|2021-06-08 13:21:30|82646.6|82621.6|82647.5|82622.5|82649.4|82624.4|82645.4|82620.4|31
1623158500000|2021-06-08 13:21:40|82647.6|82622.6|82645.1|82620.1|82647.9|82622.9|82644.8|82619.8|30
1623158510000|2021-06-08 13:21:50|82645.2|82620.2|82646.3|82621.3|82660.1|82621.9|82644.1|82608.5|37
1623158520000|2021-06-08 13:22:00|82646.4|82621.4|82647|82622|82648|82623|82645.4|82620.4|36
1623158530000|2021-06-08 13:22:10|82647.2|82622.2|82640.1|82615.1|82647.7|82622.7|82636.5|82611.5|48
1623158540000|2021-06-08 13:22:20|82641.5|82616.5|82638.2|82613.2|82644.9|82619.9|82637.1|82612.1|49
1623158550000|2021-06-08 13:22:30|82638|82613|82636.7|82611.7|82640.1|82615.1|82634.8|82609.8|46
1623158560000|2021-06-08 13:22:40|82636.8|82611.8|82630.8|82605.8|82636.8|82611.8|82629.5|82604.5|49
1623158570000|2021-06-08 13:22:50|82630.4|82605.4|82628.8|82603.8|82630.4|82605.4|82628.6|82603.6|24
1623158580000|2021-06-08 13:23:00|82627.9|82602.9|82627.3|82602.3|82630.7|82605.7|82627.2|82602.2|31
1623158590000|2021-06-08 13:23:10|82627.6|82602.6|82627.5|82602.5|82628.9|82603.9|82626.9|82601.9|19
1623158600000|2021-06-08 13:23:20|82627.6|82602.6|82632.9|82607.9|82632.9|82607.9|82627.5|82602.5|26
1623158610000|2021-06-08 13:23:30|82633.3|82608.3|82632.6|82607.6|82639.1|82614.1|82631.7|82606.7|39
1623158620000|2021-06-08 13:23:40|82633.4|82608.4|82633.3|82608.3|82633.4|82608.4|82631.7|82606.7|25
1623158630000|2021-06-08 13:23:50|82633.9|82608.9|82634.2|82609.2|82640.6|82615.6|82633.9|82608.9|35
1623158640000|2021-06-08 13:24:00|82635.5|82610.5|82637.7|82612.7|82642|82617|82634.5|82609.5|43
1623158650000|2021-06-08 13:24:10|82637.6|82612.6|82639.5|82614.5|82641.3|82616.3|82636.5|82611.5|32
1623158660000|2021-06-08 13:24:20|82639.3|82614.3|82648.5|82623.5|82648.7|82623.7|82638.7|82613.7|38
1623158670000|2021-06-08 13:24:30|82651.7|82626.7|82643.5|82618.5|82654.2|82629.2|82643.5|82618.5|31
1623158680000|2021-06-08 13:24:40|82643.2|82618.2|82640.7|82615.7|82644.3|82619.3|82640.2|82615.2|41
1623158690000|2021-06-08 13:24:50|82640.8|82615.8|82642.5|82617.5|82645.5|82620.5|82640.4|82615.4|41
1623158700000|2021-06-08 13:25:00|82643.9|82618.9|82642.8|82617.8|82646.6|82621.6|82642.7|82617.7|46
1623158710000|2021-06-08 13:25:10|82642.9|82617.9|82636.2|82611.2|82643.3|82618.3|82634.6|82609.6|42
1623158720000|2021-06-08 13:25:20|82635.1|82610.1|82636.8|82611.8|82638.1|82613.1|82633.4|82608.4|49
1623158730000|2021-06-08 13:25:30|82636.6|82611.6|82636.7|82611.7|82640.5|82615.5|82636|82611|41
1623158740000|2021-06-08 13:25:40|82636.5|82611.5|82641.3|82616.3|82642.7|82617.7|82636.5|82611.5|32
1623158750000|2021-06-08 13:25:50|82640.7|82615.7|82640.8|82615.8|82641.7|82616.7|82639.7|82614.7|27
1623158760000|2021-06-08 13:26:00|82640.9|82615.9|82638.3|82613.3|82641.6|82616.6|82637.1|82612.1|25
1623158770000|2021-06-08 13:26:10|82637.3|82612.3|82639.3|82614.3|82641.5|82616.5|82637.3|82612.3|35
1623158780000|2021-06-08 13:26:20|82637.9|82612.9|82639|82614|82639.8|82614.8|82637.9|82612.9|21
1623158790000|2021-06-08 13:26:30|82638.7|82613.7|82642.3|82617.3|82642.3|82617.3|82635.7|82610.7|38
1623158800000|2021-06-08 13:26:40|82641.3|82616.3|82639.7|82614.7|82642.9|82617.9|82639.7|82614.7|36
1623158810000|2021-06-08 13:26:50|82641|82616|82641.6|82616.6|82642.6|82617.6|82640.1|82615.1|29
1623158820000|2021-06-08 13:27:00|82642|82617|82644.4|82619.4|82660.2|82620.4|82641.9|82605.6|33
1623158830000|2021-06-08 13:27:10|82644.2|82619.2|82647.4|82622.4|82648.5|82623.5|82644.2|82619.2|25
1623158840000|2021-06-08 13:27:20|82647.7|82622.7|82648.6|82623.6|82650.2|82625.2|82647|82622|28
1623158850000|2021-06-08 13:27:30|82648.4|82623.4|82649.2|82624.2|82650.6|82625.6|82647.9|82622.9|27
1623158860000|2021-06-08 13:27:40|82649|82624|82657|82607|82659.6|82624.1|82644|82605|31
1623158870000|2021-06-08 13:27:50|82654.5|82604.5|82656.5|82606.5|82657.3|82607.3|82653|82603|32
1623158880000|2021-06-08 13:28:00|82656.3|82606.3|82648.3|82623.3|82656.8|82624.1|82645|82606.2|30
1623158890000|2021-06-08 13:28:10|82648.2|82623.2|82645.2|82620.2|82650.6|82625.6|82645.2|82620.2|32
1623158900000|2021-06-08 13:28:20|82645.8|82620.8|82647.2|82622.2|82648.1|82623.1|82644.9|82619.9|32
1623158910000|2021-06-08 13:28:30|82647.5|82622.5|82647.6|82622.6|82648.8|82623.8|82645.5|82620.5|26
1623158920000|2021-06-08 13:28:40|82648.3|82623.3|82644.8|82619.8|82648.3|82623.3|82642.4|82617.4|31
1623158930000|2021-06-08 13:28:50|82644.6|82619.6|82660.3|82635.3|82660.3|82635.3|82644.4|82619.4|31
1623158940000|2021-06-08 13:29:00|82660.1|82635.1|82661.8|82636.8|82665.3|82640.3|82659|82634|30
1623158950000|2021-06-08 13:29:10|82662.7|82637.7|82660.6|82635.6|82663.7|82638.7|82657.3|82632.3|33
1623158960000|2021-06-08 13:29:20|82659.7|82634.7|82657.9|82632.9|82661.9|82636.9|82656.2|82631.2|27
1623158970000|2021-06-08 13:29:30|82657.3|82632.3|82657.8|82632.8|82658.2|82633.2|82653|82628|35
1623158980000|2021-06-08 13:29:40|82658|82633|82662.3|82637.3|82663.5|82638.5|82657.6|82632.6|33
1623158990000|2021-06-08 13:29:50|82661.9|82636.9|82662.4|82637.4|82663|82638|82659.1|82634.1|29
1623159000000|2021-06-08 13:30:00|82661.5|82636.5|82663.8|82638.8|82667|82642|82658.9|82633.9|41
1623159010000|2021-06-08 13:30:10|82664.2|82639.2|82650.9|82625.9|82664.2|82639.2|82650.3|82625.3|37
1623159020000|2021-06-08 13:30:20|82650.7|82625.7|82649.1|82624.1|82652.4|82627.4|82647.2|82622.2|41
1623159030000|2021-06-08 13:30:30|82649.4|82624.4|82651.8|82626.8|82651.8|82626.8|82645.8|82620.8|37
1623159040000|2021-06-08 13:30:40|82650.3|82625.3|82653.1|82628.1|82654.2|82629.2|82649.7|82624.7|33
1623159050000|2021-06-08 13:30:50|82653.2|82628.2|82659.4|82634.4|82660.2|82635.2|82653.2|82628.2|33
1623159060000|2021-06-08 13:31:00|82659.2|82634.2|82682.4|82632.4|82683.2|82644.1|82658.9|82623.6|38
1623159070000|2021-06-08 13:31:10|82681.9|82631.9|82663.8|82638.8|82686.2|82651.9|82662.4|82624.6|39
1623159080000|2021-06-08 13:31:20|82664.5|82639.5|82678.4|82653.4|82679|82654|82662.9|82637.9|39
1623159090000|2021-06-08 13:31:30|82675.4|82650.4|82663.4|82638.4|82677.7|82652.7|82663.4|82638.4|36
1623159100000|2021-06-08 13:31:40|82662.1|82637.1|82647.9|82622.9|82662.1|82637.1|82645.2|82620.2|36
1623159110000|2021-06-08 13:31:50|82649|82624|82654.4|82629.4|82654.6|82629.6|82647.2|82622.2|35
1623159120000|2021-06-08 13:32:00|82654|82629|82650.8|82625.8|82656.1|82631.1|82647.8|82622.8|39
1623159130000|2021-06-08 13:32:10|82649.8|82624.8|82649.6|82624.6|82650.7|82625.7|82645.7|82620.7|37
1623159140000|2021-06-08 13:32:20|82650.4|82625.4|82652.2|82627.2|82652.2|82627.2|82646.3|82621.3|35
1623159150000|2021-06-08 13:32:30|82651.4|82626.4|82645.8|82620.8|82653|82628|82645.3|82620.3|43
1623159160000|2021-06-08 13:32:40|82646.4|82621.4|82645.8|82620.8|82648.8|82623.8|82644.3|82619.3|39
1623159170000|2021-06-08 13:32:50|82645.9|82620.9|82649|82624|82650.4|82625.4|82645.2|82620.2|37
1623159180000|2021-06-08 13:33:00|82650.8|82625.8|82653.1|82628.1|82658.5|82633.5|82650.6|82625.6|39
1623159190000|2021-06-08 13:33:10|82654.4|82629.4|82651.4|82626.4|82654.6|82629.6|82651.4|82626.4|33
1623159200000|2021-06-08 13:33:20|82651.5|82626.5|82651.4|82626.4|82653.3|82628.3|82649.8|82624.8|32
1623159210000|2021-06-08 13:33:30|82652.2|82627.2|82649.3|82624.3|82655.2|82630.2|82647.9|82622.9|38
1623159220000|2021-06-08 13:33:40|82653.3|82628.3|82655.8|82630.8|82657.4|82632.4|82651.2|82626.2|38
1623159230000|2021-06-08 13:33:50|82656.5|82631.5|82663.8|82638.8|82664.1|82639.1|82656|82631|34
1623159240000|2021-06-08 13:34:00|82661.7|82636.7|82677.9|82652.9|82678.3|82653.3|82661.7|82636.7|41
1623159250000|2021-06-08 13:34:10|82676.8|82651.8|82678|82653|82678.2|82653.2|82675.9|82650.9|35
1623159260000|2021-06-08 13:34:20|82677.9|82652.9|82684.3|82659.3|82684.3|82659.3|82673.6|82648.6|41
1623159270000|2021-06-08 13:34:30|82681.9|82656.9|82684.5|82659.5|82684.8|82659.8|82679.4|82654.4|39
1623159280000|2021-06-08 13:34:40|82684.2|82659.2|82687.7|82662.7|82688.5|82663.5|82679.9|82654.9|34
1623159290000|2021-06-08 13:34:50|82687.4|82662.4|82678.8|82653.8|82687.8|82662.8|82676|82651|35
1623159300000|2021-06-08 13:35:00|82677.2|82652.2|82679.5|82654.5|82683.6|82658.6|82676.3|82651.3|38
1623159310000|2021-06-08 13:35:10|82680|82655|82682|82657|82682.9|82657.9|82676.6|82651.6|38
1623159320000|2021-06-08 13:35:20|82681.9|82656.9|82681.2|82656.2|82683.6|82658.6|82679.6|82654.6|39
1623159330000|2021-06-08 13:35:30|82681.7|82656.7|82699.1|82674.1|82699.9|82674.9|82681.7|82656.7|38
1623159340000|2021-06-08 13:35:40|82699|82674|82699.9|82674.9|82700.7|82675.7|82698.8|82673.8|29
1623159350000|2021-06-08 13:35:50|82699.5|82674.5|82714.1|82689.1|82715|82690|82699.4|82674.4|36
1623159360000|2021-06-08 13:36:00|82716.2|82691.2|82713.4|82688.4|82721|82696|82711.5|82686.5|40
1623159370000|2021-06-08 13:36:10|82713.5|82688.5|82724.4|82699.4|82726.6|82701.6|82709.8|82684.8|41
1623159380000|2021-06-08 13:36:20|82716|82691|82721.6|82696.6|82728.9|82703.9|82710.7|82685.7|38
1623159390000|2021-06-08 13:36:30|82722.3|82697.3|82725.4|82700.4|82736.6|82700.8|82720.3|82686.6|32
1623159400000|2021-06-08 13:36:40|82725.8|82700.8|82741.8|82691.8|82741.8|82701.4|82717.9|82688.1|35
1623159410000|2021-06-08 13:36:50|82740.3|82690.3|82720.7|82695.7|82743|82706.9|82720.4|82690.3|36
1623159420000|2021-06-08 13:37:00|82720.9|82695.9|82722.6|82697.6|82726.5|82701.5|82720.9|82695.9|35
1623159430000|2021-06-08 13:37:10|82721.2|82696.2|82735.7|82710.7|82735.7|82710.7|82720.6|82695.6|35
1623159440000|2021-06-08 13:37:20|82735.8|82710.8|82734.1|82709.1|82739.4|82714.4|82733|82708|40
1623159450000|2021-06-08 13:37:30|82734.8|82709.8|82726.8|82701.8|82736.6|82711.6|82726.6|82701.6|36
1623159460000|2021-06-08 13:37:40|82725.9|82700.9|82720.6|82695.6|82726.5|82701.5|82720.3|82695.3|36
1623159470000|2021-06-08 13:37:50|82722|82697|82724|82699|82724.1|82699.1|82721.3|82696.3|38
1623159480000|2021-06-08 13:38:00|82724.5|82699.5|82734.5|82709.5|82740.2|82715.2|82724.5|82699.5|40
1623159490000|2021-06-08 13:38:10|82734.2|82709.2|82738.6|82713.6|82742|82717|82729.6|82704.6|39
1623159500000|2021-06-08 13:38:20|82740|82715|82740.3|82715.3|82742.8|82717.8|82738.3|82713.3|35
1623159510000|2021-06-08 13:38:30|82740.2|82715.2|82735.2|82710.2|82740.2|82715.2|82734.5|82709.5|36
1623159520000|2021-06-08 13:38:40|82734.7|82709.7|82733|82708|82735.8|82710.8|82732|82707|37
1623159530000|2021-06-08 13:38:50|82733.4|82708.4|82719.9|82694.9|82734.3|82709.3|82719.9|82694.9|35
1623159540000|2021-06-08 13:39:00|82720.9|82695.9|82708.3|82683.3|82722.2|82697.2|82707.3|82682.3|43
1623159550000|2021-06-08 13:39:10|82706.6|82681.6|82713.6|82688.6|82714|82689|82702.9|82677.9|38
1623159560000|2021-06-08 13:39:20|82713.8|82688.8|82721.3|82696.3|82721.8|82696.8|82712.5|82687.5|36
1623159570000|2021-06-08 13:39:30|82722.5|82697.5|82723.6|82698.6|82723.6|82698.6|82718.6|82693.6|33
1623159580000|2021-06-08 13:39:40|82722.9|82697.9|82721.2|82696.2|82724.8|82699.8|82720.9|82695.9|35
1623159590000|2021-06-08 13:39:50|82721.3|82696.3|82717.8|82692.8|82721.8|82696.8|82716.9|82691.9|36
1623159600000|2021-06-08 13:40:00|82718.4|82693.4|82715.5|82690.5|82718.4|82693.4|82712.2|82687.2|61
1623159610000|2021-06-08 13:40:10|82714.9|82689.9|82711.3|82686.3|82715.8|82690.8|82710.4|82685.4|46
1623159620000|2021-06-08 13:40:20|82710.8|82685.8|82711.3|82686.3|82713.7|82688.7|82710.7|82685.7|55
1623159630000|2021-06-08 13:40:30|82711|82686|82706.1|82681.1|82711.7|82686.7|82706.1|82681.1|46
1623159640000|2021-06-08 13:40:40|82705.7|82680.7|82699.6|82674.6|82705.7|82680.7|82698.7|82673.7|67
1623159650000|2021-06-08 13:40:50|82699.8|82674.8|82699.7|82674.7|82701.4|82676.4|82695.9|82670.9|53
1623159660000|2021-06-08 13:41:00|82698|82673|82705.6|82680.6|82707.2|82682.2|82698|82673|64
1623159670000|2021-06-08 13:41:10|82705.8|82680.8|82716.4|82691.4|82716.4|82691.4|82705.4|82680.4|61
1623159680000|2021-06-08 13:41:20|82715.9|82690.9|82708.2|82683.2|82717.7|82692.7|82707|82682|52
1623159690000|2021-06-08 13:41:30|82709.2|82684.2|82714.7|82689.7|82715.7|82690.7|82709.1|82684.1|45
1623159700000|2021-06-08 13:41:40|82715.6|82690.6|82715.2|82690.2|82716.5|82691.5|82710.7|82685.7|55
1623159710000|2021-06-08 13:41:50|82715.5|82690.5|82717.9|82692.9|82718.4|82693.4|82713.7|82688.7|30
1623159720000|2021-06-08 13:42:00|82717.6|82692.6|82730.7|82705.7|82733.7|82708.7|82717.6|82692.6|54
1623159730000|2021-06-08 13:42:10|82730.8|82705.8|82726.4|82701.4|82731.6|82706.6|82725.2|82700.2|48
1623159740000|2021-06-08 13:42:20|82726.1|82701.1|82726|82701|82727.3|82702.3|82725.7|82700.7|38
1623159750000|2021-06-08 13:42:30|82725.7|82700.7|82718.7|82693.7|82727.9|82702.9|82718.4|82693.4|56
1623159760000|2021-06-08 13:42:40|82718.8|82693.8|82720.9|82695.9|82721|82696|82718.4|82693.4|49
1623159770000|2021-06-08 13:42:50|82718.4|82693.4|82717|82692|82722.2|82697.2|82714.1|82689.1|45
1623159780000|2021-06-08 13:43:00|82718.5|82693.5|82710.8|82685.8|82720.2|82695.2|82710.7|82685.7|51
1623159790000|2021-06-08 13:43:10|82711.2|82686.2|82718.1|82693.1|82720|82695|82710.6|82685.6|38
1623159800000|2021-06-08 13:43:20|82717.9|82692.9|82722.8|82697.8|82726.3|82701.3|82717.8|82692.8|59
1623159810000|2021-06-08 13:43:30|82725.1|82700.1|82722.8|82697.8|82726.6|82701.6|82720.9|82695.9|40
1623159820000|2021-06-08 13:43:40|82721.9|82696.9|82724.1|82699.1|82726|82701|82721.9|82696.9|45
1623159830000|2021-06-08 13:43:50|82724.2|82699.2|82733.8|82708.8|82734|82709|82723.2|82698.2|57
1623159840000|2021-06-08 13:44:00|82734.1|82709.1|82734|82709|82737.5|82712.5|82726.6|82701.6|58
1623159850000|2021-06-08 13:44:10|82734.1|82709.1|82734|82709|82734.9|82709.9|82731.3|82706.3|50
1623159860000|2021-06-08 13:44:20|82735.3|82710.3|82732.5|82707.5|82735.3|82710.3|82731.4|82706.4|50
1623159870000|2021-06-08 13:44:30|82732.3|82707.3|82735.5|82710.5|82735.6|82710.6|82725.2|82700.2|65
1623159880000|2021-06-08 13:44:40|82735.6|82710.6|82732.5|82707.5|82735.9|82710.9|82731.9|82706.9|45
1623159890000|2021-06-08 13:44:50|82732.4|82707.4|82727.5|82702.5|82735.2|82710.2|82727.4|82702.4|54
1623159900000|2021-06-08 13:45:00|82727.4|82702.4|82726.2|82701.2|82732.4|82707.4|82726.1|82701.1|62
1623159910000|2021-06-08 13:45:10|82727|82702|82726|82701|82727.8|82702.8|82716.9|82691.9|59
1623159920000|2021-06-08 13:45:20|82726.3|82701.3|82716.4|82691.4|82726.3|82701.3|82715.2|82690.2|64
1623159930000|2021-06-08 13:45:30|82717.1|82692.1|82723.1|82698.1|82723.5|82698.5|82715.9|82690.9|50
1623159940000|2021-06-08 13:45:40|82723.6|82698.6|82721.7|82696.7|82728|82703|82720.6|82695.6|55
1623159950000|2021-06-08 13:45:50|82722|82697|82734.6|82709.6|82744.4|82710|82717.3|82692.3|60
1623159960000|2021-06-08 13:46:00|82735.6|82710.6|82734.4|82709.4|82737.2|82712.2|82732.7|82707.7|56
1623159970000|2021-06-08 13:46:10|82734.5|82709.5|82729.6|82704.6|82734.7|82709.7|82729.4|82704.4|42
1623159980000|2021-06-08 13:46:20|82728.7|82703.7|82728.8|82703.8|82732.4|82707.4|82727.7|82702.7|56
1623159990000|2021-06-08 13:46:30|82728.1|82703.1|82728.3|82703.3|82729|82704|82726.8|82701.8|47
1623160000000|2021-06-08 13:46:40|82727.5|82702.5|82726.9|82701.9|82728.7|82703.7|82723.3|82698.3|57
1623160010000|2021-06-08 13:46:50|82726.8|82701.8|82723.7|82698.7|82728.6|82703.6|82722.7|82697.7|63
1623160020000|2021-06-08 13:47:00|82723|82698|82728.3|82703.3|82744.2|82709.6|82722.7|82693.1|63
1623160030000|2021-06-08 13:47:10|82728.1|82703.1|82720.1|82695.1|82728.9|82703.9|82717.9|82692.9|65
1623160040000|2021-06-08 13:47:20|82720.6|82695.6|82719.1|82694.1|82723.4|82698.4|82715.3|82690.3|61
1623160050000|2021-06-08 13:47:30|82719.3|82694.3|82719.7|82694.7|82720.6|82695.6|82716.8|82691.8|43
1623160060000|2021-06-08 13:47:40|82719.8|82694.8|82728.2|82703.2|82731.8|82706.8|82717.8|82692.8|67
1623160070000|2021-06-08 13:47:50|82727.1|82702.1|82730.1|82705.1|82732.6|82707.6|82727.1|82702.1|48
1623160080000|2021-06-08 13:48:00|82730.3|82705.3|82727.1|82702.1|82742.7|82707.1|82727.1|82689.6|49
1623160090000|2021-06-08 13:48:10|82728|82703|82715.2|82690.2|82728|82703|82715.1|82690.1|56
1623160100000|2021-06-08 13:48:20|82715.9|82690.9|82710.4|82685.4|82716.3|82691.3|82709.9|82684.9|49
1623160110000|2021-06-08 13:48:30|82710.3|82685.3|82717.2|82692.2|82718|82693|82710.2|82685.2|39
1623160120000|2021-06-08 13:48:40|82717.4|82692.4|82722.6|82697.6|82725.1|82700.1|82717.2|82692.2|38
1623160130000|2021-06-08 13:48:50|82722.7|82697.7|82719|82694|82723.5|82698.5|82718.6|82693.6|50
1623160140000|2021-06-08 13:49:00|82719.3|82694.3|82717.1|82692.1|82719.8|82694.8|82716.8|82691.8|25
1623160150000|2021-06-08 13:49:10|82717.2|82692.2|82706.7|82681.7|82717.2|82692.2|82706|82681|57
1623160160000|2021-06-08 13:49:20|82706.1|82681.1|82693.9|82668.9|82706.1|82681.1|82691.5|82655.9|72
1623160170000|2021-06-08 13:49:30|82694.1|82669.1|82693.6|82668.6|82695.2|82670.2|82689.9|82664.9|62
1623160180000|2021-06-08 13:49:40|82693.8|82668.8|82694.1|82669.1|82697.4|82672.4|82692.5|82667.5|49
1623160190000|2021-06-08 13:49:50|82694|82669|82697.1|82672.1|82701.5|82676.5|82692.8|82667.8|66
1623160200000|2021-06-08 13:50:00|82697|82672|82698|82673|82699.6|82674.6|82695.9|82670.9|45
1623160210000|2021-06-08 13:50:10|82698.7|82673.7|82713.8|82688.8|82714.2|82689.2|82698.2|82673.2|60
1623160220000|2021-06-08 13:50:20|82713.7|82688.7|82716.9|82691.9|82717.7|82692.7|82713.5|82688.5|62
1623160230000|2021-06-08 13:50:30|82717|82692|82726.4|82701.4|82729.9|82704.9|82716|82691|62
1623160240000|2021-06-08 13:50:40|82726.6|82701.6|82728.5|82703.5|82729|82704|82725.1|82700.1|48
1623160250000|2021-06-08 13:50:50|82728.4|82703.4|82729.3|82704.3|82730|82705|82727|82702|46
1623160260000|2021-06-08 13:51:00|82729.1|82704.1|82733.4|82708.4|82733.4|82708.4|82728.8|82703.8|48
1623160270000|2021-06-08 13:51:10|82733.2|82708.2|82724.6|82699.6|82740.2|82708.2|82724.2|82689.2|52
1623160280000|2021-06-08 13:51:20|82724.5|82699.5|82742.2|82692.2|82743.4|82704.3|82724.5|82690.7|58
1623160290000|2021-06-08 13:51:30|82742.5|82692.5|82743.3|82693.3|82745.2|82695.2|82742.2|82692.2|49
1623160300000|2021-06-08 13:51:40|82743.6|82693.6|82730.6|82705.6|82743.9|82705.9|82726.1|82688.5|55
1623160310000|2021-06-08 13:51:50|82730.8|82705.8|82730.7|82705.7|82730.9|82705.9|82727.1|82702.1|46
1623160320000|2021-06-08 13:52:00|82730.8|82705.8|82735.4|82710.4|82739.4|82714.4|82730.8|82705.8|60
1623160330000|2021-06-08 13:52:10|82735.5|82710.5|82739.8|82714.8|82739.8|82714.8|82734.5|82709.5|57
1623160340000|2021-06-08 13:52:20|82739.2|82714.2|82741.7|82716.7|82741.7|82716.7|82736|82711|55
1623160350000|2021-06-08 13:52:30|82740.5|82715.5|82739.7|82714.7|82743.5|82718.5|82739.1|82714.1|58
1623160360000|2021-06-08 13:52:40|82739.5|82714.5|82742.9|82717.9|82743.8|82718.8|82739.1|82714.1|49
1623160370000|2021-06-08 13:52:50|82743|82718|82749.9|82724.9|82761.8|82725.3|82742|82711.1|58
1623160380000|2021-06-08 13:53:00|82749.6|82724.6|82746.2|82721.2|82750|82725|82744.7|82719.7|52
1623160390000|2021-06-08 13:53:10|82746|82721|82744.7|82719.7|82758.1|82723.2|82743.5|82706.3|51
1623160400000|2021-06-08 13:53:20|82744.4|82719.4|82743.4|82718.4|82745.3|82720.3|82743.4|82718.4|41
1623160410000|2021-06-08 13:53:30|82743.3|82718.3|82743.1|82718.1|82744.7|82719.7|82743.1|82718.1|36
1623160420000|2021-06-08 13:53:40|82742.8|82717.8|82734|82709|82743.2|82718.2|82734|82709|54
1623160430000|2021-06-08 13:53:50|82734.5|82709.5|82732.3|82707.3|82735.7|82710.7|82731.9|82706.9|54
1623160440000|2021-06-08 13:54:00|82732.9|82707.9|82734.1|82709.1|82751.5|82714.2|82732.9|82700.7|54
1623160450000|2021-06-08 13:54:10|82734.3|82709.3|82735.2|82710.2|82738.4|82713.4|82734.2|82709.2|62
1623160460000|2021-06-08 13:54:20|82735.6|82710.6|82730.8|82705.8|82736|82711|82730.1|82705.1|50
1623160470000|2021-06-08 13:54:30|82731.1|82706.1|82734.3|82709.3|82737.8|82712.8|82729.8|82704.8|64
1623160480000|2021-06-08 13:54:40|82734.4|82709.4|82728.7|82703.7|82735.3|82710.3|82727.5|82702.5|62
1623160490000|2021-06-08 13:54:50|82728.1|82703.1|82724.6|82699.6|82728.6|82703.6|82724.1|82699.1|55
1623160500000|2021-06-08 13:55:00|82724.4|82699.4|82718.4|82693.4|82724.4|82699.4|82714.8|82689.8|61
1623160510000|2021-06-08 13:55:10|82718.9|82693.9|82718.6|82693.6|82719.3|82694.3|82713.8|82688.8|67
1623160520000|2021-06-08 13:55:20|82718.4|82693.4|82728.1|82703.1|82729.4|82704.4|82715|82690|63
1623160530000|2021-06-08 13:55:30|82728.2|82703.2|82720.6|82695.6|82736.2|82703.2|82720.6|82685.2|61
1623160540000|2021-06-08 13:55:40|82721|82696|82718.3|82693.3|82721.1|82696.1|82716.5|82691.5|58
1623160550000|2021-06-08 13:55:50|82717.8|82692.8|82716.3|82691.3|82718|82693|82715|82690|51
1623160560000|2021-06-08 13:56:00|82716.4|82691.4|82715.3|82690.3|82717.4|82692.4|82713.3|82688.3|62
1623160570000|2021-06-08 13:56:10|82715.7|82690.7|82705|82680|82716.2|82691.2|82700.8|82675.8|64
1623160580000|2021-06-08 13:56:20|82705.3|82680.3|82705|82680|82705.8|82680.8|82696.8|82671.8|65
1623160590000|2021-06-08 13:56:30|82704.9|82679.9|82706.1|82681.1|82711.9|82686.9|82704.9|82679.9|52
1623160600000|2021-06-08 13:56:40|82705.5|82680.5|82692.1|82667.1|82705.5|82680.5|82692.1|82667.1|65
1623160610000|2021-06-08 13:56:50|82690.3|82665.3|82679.1|82654.1|82694.1|82665.3|82678.6|82643.5|59
1623160620000|2021-06-08 13:57:00|82679.7|82654.7|82692.6|82667.6|82692.8|82667.8|82678.7|82653.7|64
1623160630000|2021-06-08 13:57:10|82692|82667|82689.1|82664.1|82693.9|82668.9|82688|82663|57
1623160640000|2021-06-08 13:57:20|82689.2|82664.2|82682.1|82657.1|82689.2|82664.2|82682.1|82657.1|51
1623160650000|2021-06-08 13:57:30|82682|82657|82681.3|82656.3|82684.8|82659.8|82680.6|82655.6|54
1623160660000|2021-06-08 13:57:40|82678.7|82653.7|82682.8|82657.8|82683.3|82658.3|82677.6|82652.6|64
1623160670000|2021-06-08 13:57:50|82682.2|82657.2|82686.3|82661.3|82686.3|82661.3|82681.1|82656.1|54
1623160680000|2021-06-08 13:58:00|82686|82661|82687|82662|82691.4|82666.4|82685.9|82660.9|57
1623160690000|2021-06-08 13:58:10|82687.1|82662.1|82710.7|82685.7|82711.5|82686.5|82686.5|82661.5|61
1623160700000|2021-06-08 13:58:20|82711.2|82686.2|82723|82698|82723|82698|82707.1|82682.1|61
1623160710000|2021-06-08 13:58:30|82723.1|82698.1|82732.6|82707.6|82734.7|82709.7|82722.2|82697.2|70
1623160720000|2021-06-08 13:58:40|82732.7|82707.7|82714.3|82689.3|82732.7|82707.7|82712.4|82687.4|69
1623160730000|2021-06-08 13:58:50|82714.8|82689.8|82714.5|82689.5|82717|82692|82711|82686|60
1623160740000|2021-06-08 13:59:00|82714.8|82689.8|82721|82696|82722.2|82697.2|82714.8|82689.8|64
1623160750000|2021-06-08 13:59:10|82721.1|82696.1|82730.7|82705.7|82730.7|82705.7|82716|82691|62
1623160760000|2021-06-08 13:59:20|82730.3|82705.3|82731.8|82706.8|82736.4|82711.4|82729.4|82704.4|59
1623160770000|2021-06-08 13:59:30|82732.1|82707.1|82733.9|82708.9|82751.2|82714.3|82728.4|82696.4|72
1623160780000|2021-06-08 13:59:40|82733.6|82708.6|82748.6|82698.6|82748.6|82709.7|82729.4|82696.9|64
1623160790000|2021-06-08 13:59:50|82747.8|82697.8|82726.9|82701.9|82750.7|82706.5|82726.8|82695.1|64
1623160800000|2021-06-08 14:00:00|82724.6|82699.6|82722.6|82697.6|82731.7|82703.1|82714.3|82680.5|76
1623160810000|2021-06-08 14:00:10|82722.2|82697.2|82720.2|82695.2|82726.3|82701.3|82720.1|82695.1|65
1623160820000|2021-06-08 14:00:20|82719.7|82694.7|82708.4|82683.4|82719.7|82694.7|82701.7|82676.7|60
1623160830000|2021-06-08 14:00:30|82709.1|82684.1|82725.1|82700.1|82726.5|82701.5|82709.1|82684.1|62
1623160840000|2021-06-08 14:00:40|82725.2|82700.2|82720.3|82695.3|82725.5|82700.5|82719.3|82694.3|58
1623160850000|2021-06-08 14:00:50|82719.8|82694.8|82724.6|82699.6|82726.1|82701.1|82718.7|82693.7|49
1623160860000|2021-06-08 14:01:00|82724.9|82699.9|82728.7|82703.7|82729.9|82704.9|82724|82699|64
1623160870000|2021-06-08 14:01:10|82728.9|82703.9|82727.7|82702.7|82731.8|82706.8|82724.4|82699.4|68
1623160880000|2021-06-08 14:01:20|82728.8|82703.8|82725.2|82700.2|82731.1|82706.1|82723.4|82698.4|66
1623160890000|2021-06-08 14:01:30|82725|82700|82725.1|82700.1|82728.5|82703.5|82723|82698|54
1623160900000|2021-06-08 14:01:40|82725.4|82700.4|82695.2|82670.2|82726.9|82701.9|82695.2|82670.2|66
1623160910000|2021-06-08 14:01:50|82695.3|82670.3|82696.2|82671.2|82698.1|82673.1|82695|82670|60
1623160920000|2021-06-08 14:02:00|82697.6|82672.6|82689.9|82664.9|82697.6|82672.6|82688.5|82663.5|68
1623160930000|2021-06-08 14:02:10|82689.8|82664.8|82661.4|82636.4|82690.2|82665.2|82660.4|82622.1|77
1623160940000|2021-06-08 14:02:20|82660.9|82635.9|82669.9|82644.9|82684|82648.7|82658.7|82631.3|67
1623160950000|2021-06-08 14:02:30|82670.6|82645.6|82672.4|82647.4|82681.6|82656.6|82662.5|82637.5|67
1623160960000|2021-06-08 14:02:40|82671|82646|82677.9|82652.9|82683|82658|82668.8|82643.8|68
1623160970000|2021-06-08 14:02:50|82677.2|82652.2|82680|82655|82681.3|82656.3|82671.2|82646.2|69
1623160980000|2021-06-08 14:03:00|82679.2|82654.2|82681.2|82656.2|82681.2|82656.2|82668|82643|68
1623160990000|2021-06-08 14:03:10|82682|82657|82677.9|82652.9|82694.6|82658.8|82673.1|82644.6|70
1623161000000|2021-06-08 14:03:20|82678.3|82653.3|82675.8|82650.8|82679|82654|82675|82650|57
1623161010000|2021-06-08 14:03:30|82676.2|82651.2|82664.1|82639.1|82676.3|82651.3|82661.1|82636.1|71
1623161020000|2021-06-08 14:03:40|82661.9|82636.9|82657.9|82632.9|82668.8|82643.8|82657.7|82632.7|68
1623161030000|2021-06-08 14:03:50|82657.7|82632.7|82673.4|82648.4|82676.8|82651.8|82655.1|82630.1|69
1623161040000|2021-06-08 14:04:00|82671|82646|82676.3|82651.3|82681.2|82653.3|82668.2|82631.2|65
1623161050000|2021-06-08 14:04:10|82676.4|82651.4|82675.4|82650.4|82679.3|82654.3|82673.3|82648.3|55
1623161060000|2021-06-08 14:04:20|82674.9|82649.9|82667.3|82642.3|82680.4|82655.4|82665.3|82640.3|60
1623161070000|2021-06-08 14:04:30|82670.1|82645.1|82670.3|82645.3|82674.7|82649.7|82669.3|82644.3|47
1623161080000|2021-06-08 14:04:40|82670.4|82645.4|82683.3|82633.3|82686.3|82645.4|82660.1|82632.6|59
1623161090000|2021-06-08 14:04:50|82683.7|82633.7|82674.4|82649.4|82685.3|82649.6|82663.7|82633.7|64
1623161100000|2021-06-08 14:05:00|82673.4|82648.4|82681.6|82656.6|82682.3|82657.3|82673.4|82648.4|53
1623161110000|2021-06-08 14:05:10|82681.5|82656.5|82665.9|82640.9|82684.8|82657.9|82660.8|82633.4|71
1623161120000|2021-06-08 14:05:20|82666.2|82641.2|82666.9|82641.9|82667.2|82642.2|82663.9|82638.9|53
1623161130000|2021-06-08 14:05:30|82666.4|82641.4|82670.8|82645.8|82673.3|82648.3|82665.7|82640.7|50
1623161140000|2021-06-08 14:05:40|82670.7|82645.7|82660.5|82635.5|82672.5|82647.5|82658.3|82633.3|51
1623161150000|2021-06-08 14:05:50|82658.9|82633.9|82652.9|82627.9|82659.8|82634.8|82651|82626|58
1623161160000|2021-06-08 14:06:00|82653.1|82628.1|82654.1|82629.1|82656.9|82631.9|82651.9|82626.9|59
1623161170000|2021-06-08 14:06:10|82654.2|82629.2|82647.8|82622.8|82654.2|82629.2|82647.3|82622.3|64
1623161180000|2021-06-08 14:06:20|82647.7|82622.7|82651.9|82626.9|82652.3|82627.3|82647.7|82622.7|52
1623161190000|2021-06-08 14:06:30|82652.2|82627.2|82649|82624|82656.8|82631.8|82648.4|82623.4|51
1623161200000|2021-06-08 14:06:40|82648.8|82623.8|82646.2|82621.2|82649|82624|82645.5|82620.5|59
1623161210000|2021-06-08 14:06:50|82646.3|82621.3|82653.4|82628.4|82655.2|82630.2|82646.3|82621.3|54
1623161220000|2021-06-08 14:07:00|82653.5|82628.5|82650.9|82625.9|82656.1|82631.1|82650|82625|56
1623161230000|2021-06-08 14:07:10|82652.3|82627.3|82663.8|82638.8|82663.9|82638.9|82652.1|82627.1|57
1623161240000|2021-06-08 14:07:20|82664|82639|82667.3|82642.3|82673.6|82648.6|82663.7|82638.7|57
1623161250000|2021-06-08 14:07:30|82666.9|82641.9|82668.3|82643.3|82668.6|82643.6|82665.4|82640.4|45
1623161260000|2021-06-08 14:07:40|82668.6|82643.6|82669.4|82644.4|82669.7|82644.7|82668.1|82643.1|29
1623161270000|2021-06-08 14:07:50|82669.7|82644.7|82666.1|82641.1|82669.8|82644.8|82664.1|82639.1|49
1623161280000|2021-06-08 14:08:00|82666.2|82641.2|82664.9|82639.9|82666.2|82641.2|82661|82636|52
1623161290000|2021-06-08 14:08:10|82665|82640|82664|82639|82665.4|82640.4|82662|82637|42
1623161300000|2021-06-08 14:08:20|82665.3|82640.3|82667.8|82642.8|82668.2|82643.2|82663.8|82638.8|44
1623161310000|2021-06-08 14:08:30|82667.4|82642.4|82667.7|82642.7|82668.9|82643.9|82666.8|82641.8|42
1623161320000|2021-06-08 14:08:40|82668.3|82643.3|82667.7|82642.7|82669.9|82644.9|82666.5|82641.5|49
1623161330000|2021-06-08 14:08:50|82667.8|82642.8|82639.2|82614.2|82667.8|82642.8|82639.2|82614.2|62
1623161340000|2021-06-08 14:09:00|82639|82614|82644.1|82619.1|82647.7|82622.7|82636.5|82611.5|67
1623161350000|2021-06-08 14:09:10|82644|82619|82639|82614|82644.4|82619.4|82635.7|82610.7|54
1623161360000|2021-06-08 14:09:20|82638.9|82613.9|82634.8|82609.8|82643.1|82618.1|82633.5|82608.5|59
1623161370000|2021-06-08 14:09:30|82634.9|82609.9|82630.4|82605.4|82641.4|82616.4|82630.4|82605.4|60
1623161380000|2021-06-08 14:09:40|82628.5|82603.5|82635.1|82610.1|82636.2|82611.2|82625.7|82600.7|64
1623161390000|2021-06-08 14:09:50|82635.3|82610.3|82634.9|82609.9|82643.9|82618.9|82634.8|82609.8|52
1623161400000|2021-06-08 14:10:00|82634.7|82609.7|82627.6|82602.6|82636.6|82611.6|82625.9|82600.9|56
1623161410000|2021-06-08 14:10:10|82627.4|82602.4|82632.5|82607.5|82634.8|82609.8|82627.4|82602.4|54
1623161420000|2021-06-08 14:10:20|82632.3|82607.3|82637|82612|82640.8|82615.8|82630.6|82605.6|56
1623161430000|2021-06-08 14:10:30|82637.2|82612.2|82637|82612|82641.9|82616.9|82635.2|82610.2|60
1623161440000|2021-06-08 14:10:40|82636.9|82611.9|82631.1|82606.1|82637.9|82612.9|82626.7|82601.7|42
1623161450000|2021-06-08 14:10:50|82631.5|82606.5|82634.6|82609.6|82634.6|82609.6|82629.3|82604.3|46
1623161460000|2021-06-08 14:11:00|82634.8|82609.8|82630.2|82605.2|82634.9|82609.9|82625.4|82600.4|63
1623161470000|2021-06-08 14:11:10|82631.4|82606.4|82626.9|82601.9|82633.6|82608.6|82626.9|82601.9|42
1623161480000|2021-06-08 14:11:20|82627.2|82602.2|82623.6|82598.6|82628.8|82603.8|82621.1|82596.1|52
1623161490000|2021-06-08 14:11:30|82623.5|82598.5|82628|82603|82628|82603|82622.3|82597.3|43
1623161500000|2021-06-08 14:11:40|82627.5|82602.5|82631.7|82606.7|82635.4|82610.4|82627.3|82602.3|66
1623161510000|2021-06-08 14:11:50|82632.2|82607.2|82620.1|82595.1|82632.9|82607.9|82619.6|82594.6|55
1623161520000|2021-06-08 14:12:00|82620.7|82595.7|82620.2|82595.2|82622.2|82597.2|82617.6|82592.6|62
1623161530000|2021-06-08 14:12:10|82619.8|82594.8|82623.5|82598.5|82625.4|82600.4|82619.1|82594.1|50
1623161540000|2021-06-08 14:12:20|82621.5|82596.5|82614.5|82589.5|82628.9|82603.9|82614.5|82589.5|59
1623161550000|2021-06-08 14:12:30|82614.6|82589.6|82613.2|82588.2|82629.3|82591.8|82611.9|82576.7|55
1623161560000|2021-06-08 14:12:40|82626.2|82576.2|82625.8|82575.8|82626.7|82576.7|82624.6|82574.6|51
1623161570000|2021-06-08 14:12:50|82625.4|82575.4|82614.5|82589.5|82625.4|82590.6|82612.4|82575.4|43
1623161580000|2021-06-08 14:13:00|82615|82590|82617.7|82592.7|82618.4|82593.4|82614.6|82589.6|46
1623161590000|2021-06-08 14:13:10|82617.4|82592.4|82618|82593|82618.8|82593.8|82614|82589|58
1623161600000|2021-06-08 14:13:20|82617.6|82592.6|82620.4|82595.4|82623.5|82598.5|82617.6|82592.6|51
1623161610000|2021-06-08 14:13:30|82620.2|82595.2|82620.1|82595.1|82622.2|82597.2|82618.5|82593.5|50
1623161620000|2021-06-08 14:13:40|82620.8|82595.8|82638.7|82613.7|82638.7|82613.7|82620.7|82595.7|47
1623161630000|2021-06-08 14:13:50|82640.8|82615.8|82637.7|82612.7|82642.2|82617.2|82636.9|82611.9|59
1623161640000|2021-06-08 14:14:00|82637.6|82612.6|82639.5|82614.5|82642.3|82617.3|82635.9|82610.9|58
1623161650000|2021-06-08 14:14:10|82640.2|82615.2|82640.2|82615.2|82643.9|82618.9|82639|82614|49
1623161660000|2021-06-08 14:14:20|82640|82615|82639.8|82614.8|82641.6|82616.6|82633.5|82608.5|59
1623161670000|2021-06-08 14:14:30|82641.7|82616.7|82643.5|82618.5|82643.8|82618.8|82637.9|82612.9|58
1623161680000|2021-06-08 14:14:40|82643|82618|82647|82622|82658.3|82622.4|82638.8|82607.5|58
1623161690000|2021-06-08 14:14:50|82644.8|82619.8|82645.9|82620.9|82647.2|82622.2|82643.5|82618.5|41
1623161700000|2021-06-08 14:15:00|82646|82621|82645.1|82620.1|82647.4|82622.4|82644.3|82619.3|57
1623161710000|2021-06-08 14:15:10|82645|82620|82642|82617|82646.7|82621.7|82641.7|82616.7|48
1623161720000|2021-06-08 14:15:20|82641.9|82616.9|82645.2|82620.2|82645.7|82620.7|82641.9|82616.9|38
1623161730000|2021-06-08 14:15:30|82644.9|82619.9|82652.1|82627.1|82653.4|82628.4|82644.9|82619.9|54
1623161740000|2021-06-08 14:15:40|82650.7|82625.7|82654.1|82629.1|82654.4|82629.4|82650.4|82625.4|50
1623161750000|2021-06-08 14:15:50|82653.7|82628.7|82647.2|82622.2|82655.7|82630.7|82643.5|82618.5|45
1623161760000|2021-06-08 14:16:00|82646.4|82621.4|82652.2|82627.2|82652.3|82627.3|82644.9|82619.9|64
1623161770000|2021-06-08 14:16:10|82652|82627|82644.3|82619.3|82653.7|82628.7|82643.7|82618.7|56
1623161780000|2021-06-08 14:16:20|82644.6|82619.6|82644.7|82619.7|82646.4|82621.4|82643.7|82618.7|45
1623161790000|2021-06-08 14:16:30|82644.8|82619.8|82643.9|82618.9|82646.1|82621.1|82643|82618|44
1623161800000|2021-06-08 14:16:40|82644|82619|82644.3|82619.3|82646.8|82621.8|82640|82615|48
1623161810000|2021-06-08 14:16:50|82644|82619|82640.4|82615.4|82650.3|82625.3|82640.4|82615.4|49
1623161820000|2021-06-08 14:17:00|82639.5|82614.5|82640.4|82615.4|82641.7|82616.7|82638.3|82613.3|47
1623161830000|2021-06-08 14:17:10|82640.5|82615.5|82635.9|82610.9|82646.2|82621.2|82634.7|82609.7|41
1623161840000|2021-06-08 14:17:20|82635.3|82610.3|82659|82634|82660.1|82635.1|82635.3|82610.3|51
1623161850000|2021-06-08 14:17:30|82659.8|82634.8|82647.3|82622.3|82659.9|82634.9|82643.3|82605.4|58
1623161860000|2021-06-08 14:17:40|82647.4|82622.4|82655.5|82630.5|82655.5|82630.5|82646.5|82621.5|42
1623161870000|2021-06-08 14:17:50|82654.6|82629.6|82660|82635|82661|82636|82654.1|82629.1|46
1623161880000|2021-06-08 14:18:00|82660.1|82635.1|82657.5|82632.5|82662|82637|82656.4|82631.4|40
1623161890000|2021-06-08 14:18:10|82658|82633|82657.4|82632.4|82658.7|82633.7|82655.6|82630.6|35
1623161900000|2021-06-08 14:18:20|82656.7|82631.7|82653.6|82628.6|82656.7|82631.7|82651.9|82626.9|44
1623161910000|2021-06-08 14:18:30|82653.4|82628.4|82655.2|82630.2|82656.2|82631.2|82649.4|82624.4|50
1623161920000|2021-06-08 14:18:40|82655.3|82630.3|82658.8|82633.8|82659.3|82634.3|82655.1|82630.1|42
1623161930000|2021-06-08 14:18:50|82658.6|82633.6|82658.1|82633.1|82661.1|82636.1|82658.1|82633.1|38
1623161940000|2021-06-08 14:19:00|82658.2|82633.2|82661.7|82636.7|82664.1|82639.1|82658.2|82633.2|58
1623161950000|2021-06-08 14:19:10|82661.6|82636.6|82653.6|82628.6|82662.8|82637.8|82653.4|82628.4|60
1623161960000|2021-06-08 14:19:20|82653.5|82628.5|82661.8|82636.8|82662|82637|82652.9|82627.9|51
1623161970000|2021-06-08 14:19:30|82661.4|82636.4|82661.2|82636.2|82661.9|82636.9|82660.3|82635.3|32
1623161980000|2021-06-08 14:19:40|82661.6|82636.6|82659.5|82634.5|82661.6|82636.6|82656.1|82631.1|64
1623161990000|2021-06-08 14:19:50|82660.5|82635.5|82664.4|82639.4|82665.5|82640.5|82660.5|82635.5|53
1623162000000|2021-06-08 14:20:00|82664|82639|82659.8|82634.8|82666.7|82641.7|82655.8|82630.8|65
1623162010000|2021-06-08 14:20:10|82659.7|82634.7|82664.5|82639.5|82665.1|82640.1|82659.7|82634.7|60
1623162020000|2021-06-08 14:20:20|82664.4|82639.4|82664.9|82639.9|82667.5|82642.5|82664.3|82639.3|49
1623162030000|2021-06-08 14:20:30|82665.2|82640.2|82664.3|82639.3|82665.2|82640.2|82661.3|82636.3|44
1623162040000|2021-06-08 14:20:40|82664.8|82639.8|82664.7|82639.7|82667|82642|82663.4|82638.4|44
1623162050000|2021-06-08 14:20:50|82664.8|82639.8|82673.8|82648.8|82685.8|82650.4|82664.8|82634.4|56
1623162060000|2021-06-08 14:21:00|82673.4|82648.4|82676.7|82651.7|82677.6|82652.6|82673.4|82648.4|40
1623162070000|2021-06-08 14:21:10|82676.6|82651.6|82675.2|82650.2|82676.6|82651.6|82674.9|82649.9|24
1623162080000|2021-06-08 14:21:20|82676|82651|82693|82668|82707.8|82672.4|82675.7|82650.4|50
1623162090000|2021-06-08 14:21:30|82693.8|82668.8|82703.7|82653.7|82707.8|82669.4|82691.5|82653.7|50
1623162100000|2021-06-08 14:21:40|82703.3|82653.3|82693.9|82668.9|82703.9|82669|82689.1|82652|38
1623162110000|2021-06-08 14:21:50|82693.6|82668.6|82688|82663|82694.4|82669.4|82687.7|82662.7|48
1623162120000|2021-06-08 14:22:00|82689.6|82664.6|82711.4|82661.4|82711.6|82674|82688.8|82652.1|67
1623162130000|2021-06-08 14:22:10|82711.7|82661.7|82695.2|82670.2|82714.4|82680.2|82694|82657.4|53
1623162140000|2021-06-08 14:22:20|82694.4|82669.4|82685.2|82660.2|82695.1|82670.1|82683.1|82658.1|59
1623162150000|2021-06-08 14:22:30|82685.4|82660.4|82682.6|82657.6|82685.4|82660.4|82682.3|82657.3|41
1623162160000|2021-06-08 14:22:40|82682.7|82657.7|82686|82661|82686.5|82661.5|82681.6|82656.6|45
1623162170000|2021-06-08 14:22:50|82685.8|82660.8|82685.7|82660.7|82687.3|82662.3|82685|82660|30
1623162180000|2021-06-08 14:23:00|82685.3|82660.3|82687.2|82662.2|82689.5|82664.5|82683.4|82658.4|47
1623162190000|2021-06-08 14:23:10|82688|82663|82697.4|82672.4|82698.6|82673.6|82688|82663|47
1623162200000|2021-06-08 14:23:20|82697.8|82672.8|82702.2|82677.2|82702.2|82677.2|82696.7|82671.7|42
1623162210000|2021-06-08 14:23:30|82702|82677|82698.4|82673.4|82715.8|82677|82694.7|82656.8|57
1623162220000|2021-06-08 14:23:40|82698.3|82673.3|82697.9|82672.9|82698.5|82673.5|82694.4|82669.4|47
1623162230000|2021-06-08 14:23:50|82701.2|82676.2|82702.9|82677.9|82705.1|82680.1|82696.4|82671.4|44
1623162240000|2021-06-08 14:24:00|82703.6|82678.6|82696.5|82671.5|82709.1|82684.1|82696.4|82671.4|58
1623162250000|2021-06-08 14:24:10|82696.4|82671.4|82698.7|82673.7|82700.8|82675.8|82692.3|82667.3|57
1623162260000|2021-06-08 14:24:20|82697.7|82672.7|82696.2|82671.2|82697.7|82672.7|82694.7|82669.7|56
1623162270000|2021-06-08 14:24:30|82696.4|82671.4|82696.3|82671.3|82697.7|82672.7|82695.9|82670.9|33
1623162280000|2021-06-08 14:24:40|82696.5|82671.5|82691.6|82666.6|82696.5|82671.5|82686.8|82661.8|55
1623162290000|2021-06-08 14:24:50|82690.8|82665.8|82688.7|82663.7|82690.8|82665.8|82683.2|82658.2|61
1623162300000|2021-06-08 14:25:00|82689.2|82664.2|82696.9|82671.9|82697.5|82672.5|82687.2|82662.2|40
1623162310000|2021-06-08 14:25:10|82697|82672|82690.9|82665.9|82697.5|82672.5|82690.8|82665.8|39
1623162320000|2021-06-08 14:25:20|82690.6|82665.6|82696.5|82671.5|82699.9|82674.9|82690.2|82665.2|53
1623162330000|2021-06-08 14:25:30|82696.4|82671.4|82694.1|82669.1|82708.9|82674.1|82694.1|82658.9|49
1623162340000|2021-06-08 14:25:40|82694|82669|82694.5|82669.5|82694.9|82669.9|82694|82669|31
1623162350000|2021-06-08 14:25:50|82694.7|82669.7|82691.8|82666.8|82695.1|82670.1|82690.2|82665.2|41
1623162360000|2021-06-08 14:26:00|82691.3|82666.3|82693.7|82668.7|82693.8|82668.8|82690.1|82665.1|43
1623162370000|2021-06-08 14:26:10|82693.9|82668.9|82697.9|82672.9|82710.5|82672.9|82693.9|82660|36
1623162380000|2021-06-08 14:26:20|82697.3|82672.3|82703.9|82678.9|82704.1|82679.1|82697|82672|45
1623162390000|2021-06-08 14:26:30|82703.2|82678.2|82700.9|82675.9|82703.8|82678.8|82700.6|82675.6|44
1623162400000|2021-06-08 14:26:40|82700.8|82675.8|82701.8|82676.8|82701.8|82676.8|82699.6|82674.6|33
1623162410000|2021-06-08 14:26:50|82701.9|82676.9|82700.7|82675.7|82702.2|82677.2|82698.6|82673.6|39
1623162420000|2021-06-08 14:27:00|82700.5|82675.5|82700.2|82675.2|82700.8|82675.8|82697|82672|52
1623162430000|2021-06-08 14:27:10|82699.9|82674.9|82701.9|82676.9|82701.9|82676.9|82696.5|82671.5|44
1623162440000|2021-06-08 14:27:20|82703.6|82678.6|82701.9|82676.9|82705.1|82680.1|82701.9|82676.9|37
1623162450000|2021-06-08 14:27:30|82702.3|82677.3|82700.9|82675.9|82702.3|82677.3|82700.7|82675.7|36
1623162460000|2021-06-08 14:27:40|82701.2|82676.2|82703|82678|82703.5|82678.5|82694.1|82669.1|53
1623162470000|2021-06-08 14:27:50|82702.1|82677.1|82703.2|82678.2|82713.3|82679.9|82698.5|82663.3|42
1623162480000|2021-06-08 14:28:00|82703.6|82678.6|82699.5|82674.5|82703.6|82678.6|82699.4|82674.4|37
1623162490000|2021-06-08 14:28:10|82699.6|82674.6|82693.1|82668.1|82699.6|82674.6|82692.7|82667.7|48
1623162500000|2021-06-08 14:28:20|82694.4|82669.4|82691.3|82666.3|82696.2|82671.2|82690.9|82665.9|51
1623162510000|2021-06-08 14:28:30|82691.2|82666.2|82689.7|82664.7|82691.9|82666.9|82688.4|82663.4|50
1623162520000|2021-06-08 14:28:40|82689.6|82664.6|82691.1|82666.1|82691.2|82666.2|82688.9|82663.9|34
1623162530000|2021-06-08 14:28:50|82690.6|82665.6|82691.2|82666.2|82692|82667|82690.4|82665.4|39
1623162540000|2021-06-08 14:29:00|82691.1|82666.1|82687.4|82662.4|82691.1|82666.1|82686.8|82661.8|41
1623162550000|2021-06-08 14:29:10|82688|82663|82688.6|82663.6|82689.7|82664.7|82686.9|82661.9|31
1623162560000|2021-06-08 14:29:20|82688.5|82663.5|82690.9|82665.9|82692|82667|82688.1|82663.1|46
1623162570000|2021-06-08 14:29:30|82690.2|82665.2|82692.1|82667.1|82692.1|82667.1|82690.2|82665.2|23
1623162580000|2021-06-08 14:29:40|82692.3|82667.3|82694|82669|82700|82675|82691.2|82666.2|46
1623162590000|2021-06-08 14:29:50|82694.1|82669.1|82694.3|82669.3|82695.6|82670.6|82688.9|82663.9|57
1623162600000|2021-06-08 14:30:00|82694.2|82669.2|82703|82678|82703.3|82678.3|82693.4|82668.4|52
1623162610000|2021-06-08 14:30:10|82703.1|82678.1|82695.1|82670.1|82703.2|82678.2|82692.4|82667.4|66
1623162620000|2021-06-08 14:30:20|82695|82670|82696|82671|82696.4|82671.4|82691.8|82666.8|49
1623162630000|2021-06-08 14:30:30|82696.1|82671.1|82694.3|82669.3|82699|82674|82690.7|82665.7|63
1623162640000|2021-06-08 14:30:40|82694.8|82669.8|82690.3|82665.3|82694.8|82669.8|82686.9|82661.9|58
1623162650000|2021-06-08 14:30:50|82690.2|82665.2|82694.2|82669.2|82695.8|82670.8|82689.5|82664.5|39
1623162660000|2021-06-08 14:31:00|82694.3|82669.3|82699.7|82674.7|82703.2|82678.2|82694.2|82669.2|51
1623162670000|2021-06-08 14:31:10|82700.2|82675.2|82705.6|82680.6|82705.7|82680.7|82700.2|82675.2|45
1623162680000|2021-06-08 14:31:20|82705.7|82680.7|82705.7|82680.7|82707.5|82682.5|82704.7|82679.7|25
1623162690000|2021-06-08 14:31:30|82706|82681|82704.3|82679.3|82714|82681|82702.2|82663.8|41
1623162700000|2021-06-08 14:31:40|82704.2|82679.2|82696.9|82671.9|82704.2|82679.2|82696.8|82671.8|48
1623162710000|2021-06-08 14:31:50|82696.8|82671.8|82697.3|82672.3|82700|82675|82696.7|82671.7|50
1623162720000|2021-06-08 14:32:00|82696.5|82671.5|82696.3|82671.3|82697.1|82672.1|82694.7|82669.7|36
1623162730000|2021-06-08 14:32:10|82696.4|82671.4|82696.9|82671.9|82697.9|82672.9|82694.9|82669.9|44
1623162740000|2021-06-08 14:32:20|82696.3|82671.3|82701.8|82676.8|82702.6|82677.6|82695.3|82670.3|53
1623162750000|2021-06-08 14:32:30|82701.7|82676.7|82705.3|82680.3|82705.6|82680.6|82700.4|82675.4|51
1623162760000|2021-06-08 14:32:40|82705.5|82680.5|82704.8|82679.8|82707.5|82682.5|82704.8|82679.8|37
1623162770000|2021-06-08 14:32:50|82705|82680|82705.6|82680.6|82706.4|82681.4|82705|82680|38
1623162780000|2021-06-08 14:33:00|82705.3|82680.3|82705.4|82680.4|82707.5|82682.5|82704.3|82679.3|40
1623162790000|2021-06-08 14:33:10|82705.3|82680.3|82705.3|82680.3|82706.7|82681.7|82704.9|82679.9|50
1623162800000|2021-06-08 14:33:20|82705.5|82680.5|82704.6|82679.6|82707.6|82682.6|82704.2|82679.2|52
1623162810000|2021-06-08 14:33:30|82704.1|82679.1|82690.5|82665.5|82704.6|82679.6|82690.5|82665.5|60
1623162820000|2021-06-08 14:33:40|82692.2|82667.2|82698.2|82673.2|82699.1|82674.1|82691.9|82666.9|51
1623162830000|2021-06-08 14:33:50|82697.9|82672.9|82701.5|82676.5|82703.1|82678.1|82697.6|82672.6|37
1623162840000|2021-06-08 14:34:00|82701.4|82676.4|82699.6|82674.6|82703.3|82678.3|82698.8|82673.8|42
1623162850000|2021-06-08 14:34:10|82699.9|82674.9|82696.3|82671.3|82700.1|82675.1|82695.8|82670.8|48
1623162860000|2021-06-08 14:34:20|82696.2|82671.2|82696.1|82671.1|82698.2|82673.2|82695.3|82670.3|39
1623162870000|2021-06-08 14:34:30|82696.2|82671.2|82675.5|82650.5|82696.3|82671.3|82673.2|82648.2|65
1623162880000|2021-06-08 14:34:40|82674.9|82649.9|82681.2|82656.2|82689.6|82656.2|82671.9|82638.3|54
1623162890000|2021-06-08 14:34:50|82681.3|82656.3|82679.8|82654.8|82684.8|82659.8|82678.8|82653.8|46
1623162900000|2021-06-08 14:35:00|82679.9|82654.9|82681.6|82656.6|82684|82659|82679.6|82654.6|47
1623162910000|2021-06-08 14:35:10|82681.5|82656.5|82683.3|82658.3|82683.4|82658.4|82681|82656|35
1623162920000|2021-06-08 14:35:20|82683.2|82658.2|82677.2|82652.2|82683.9|82658.9|82676.3|82651.3|43
1623162930000|2021-06-08 14:35:30|82678.1|82653.1|82683.4|82658.4|82684.1|82659.1|82678|82653|61
1623162940000|2021-06-08 14:35:40|82684.4|82659.4|82684.1|82659.1|82686.2|82661.2|82684.1|82659.1|41
1623162950000|2021-06-08 14:35:50|82683.2|82658.2|82684.8|82659.8|82685.3|82660.3|82679.6|82654.6|52
1623162960000|2021-06-08 14:36:00|82684.9|82659.9|82684.9|82659.9|82686.4|82661.4|82683.5|82658.5|30
1623162970000|2021-06-08 14:36:10|82684.3|82659.3|82681.8|82656.8|82684.7|82659.7|82680.3|82655.3|43
1623162980000|2021-06-08 14:36:20|82681.6|82656.6|82682.9|82657.9|82683.6|82658.6|82680.8|82655.8|39
1623162990000|2021-06-08 14:36:30|82683|82658|82685.7|82660.7|82686.3|82661.3|82683|82658|40
1623163000000|2021-06-08 14:36:40|82685.6|82660.6|82683.7|82658.7|82685.6|82660.6|82681.7|82656.7|43
1623163010000|2021-06-08 14:36:50|82683.5|82658.5|82683.8|82658.8|82683.8|82658.8|82681.6|82656.6|39
1623163020000|2021-06-08 14:37:00|82683.4|82658.4|82684.2|82659.2|82686|82661|82681.5|82656.5|48
1623163030000|2021-06-08 14:37:10|82684.4|82659.4|82685.2|82660.2|82685.3|82660.3|82682.4|82657.4|42
1623163040000|2021-06-08 14:37:20|82685.3|82660.3|82681.7|82656.7|82685.4|82660.4|82681|82656|34
1623163050000|2021-06-08 14:37:30|82681.6|82656.6|82686.5|82661.5|82687.7|82662.7|82681.6|82656.6|55
1623163060000|2021-06-08 14:37:40|82686.7|82661.7|82691.8|82666.8|82692.1|82667.1|82686.7|82661.7|43
1623163070000|2021-06-08 14:37:50|82691.7|82666.7|82692.8|82667.8|82693.4|82668.4|82686.2|82661.2|50
1623163080000|2021-06-08 14:38:00|82692.3|82667.3|82687.8|82662.8|82692.3|82667.3|82687.5|82662.5|35
1623163090000|2021-06-08 14:38:10|82687.7|82662.7|82685.2|82660.2|82688.8|82663.8|82680.5|82655.5|53
1623163100000|2021-06-08 14:38:20|82685|82660|82689.6|82664.6|82689.8|82664.8|82685|82660|43
1623163110000|2021-06-08 14:38:30|82689.4|82664.4|82688.8|82663.8|82690|82665|82686.1|82661.1|49
1623163120000|2021-06-08 14:38:40|82687.1|82662.1|82689.2|82664.2|82692.3|82667.3|82682.3|82657.3|52
1623163130000|2021-06-08 14:38:50|82689|82664|82692.3|82667.3|82694.1|82669.1|82689|82664|44
1623163140000|2021-06-08 14:39:00|82692.6|82667.6|82692|82667|82698.1|82673.1|82690.4|82665.4|55
1623163150000|2021-06-08 14:39:10|82691.3|82666.3|82684.5|82659.5|82694.3|82669.3|82684.5|82659.5|48
1623163160000|2021-06-08 14:39:20|82682.5|82657.5|82685.9|82660.9|82686.4|82661.4|82680.9|82655.9|37
1623163170000|2021-06-08 14:39:30|82686.3|82661.3|82683.4|82658.4|82687.8|82662.8|82683.3|82658.3|39
1623163180000|2021-06-08 14:39:40|82683.3|82658.3|82681.1|82656.1|82684.2|82659.2|82681|82656|29
1623163190000|2021-06-08 14:39:50|82681.6|82656.6|82684.6|82659.6|82685.1|82660.1|82681.6|82656.6|37
1623163200000|2021-06-08 14:40:00|82684.5|82659.5|82682.9|82657.9|82684.5|82659.5|82682|82657|27
1623163210000|2021-06-08 14:40:10|82682.4|82657.4|82669.5|82644.5|82682.5|82657.5|82665.9|82640.9|54
1623163220000|2021-06-08 14:40:20|82669.8|82644.8|82666.4|82641.4|82671|82646|82665.3|82640.3|48
1623163230000|2021-06-08 14:40:30|82666.9|82641.9|82666|82641|82668.1|82643.1|82664.2|82639.2|45
1623163240000|2021-06-08 14:40:40|82665.7|82640.7|82662.1|82637.1|82665.9|82640.9|82660.7|82635.7|45
1623163250000|2021-06-08 14:40:50|82662.2|82637.2|82664.1|82639.1|82664.7|82639.7|82656.8|82631.8|62
1623163260000|2021-06-08 14:41:00|82663.7|82638.7|82660.1|82635.1|82664.1|82639.1|82659.2|82634.2|47
1623163270000|2021-06-08 14:41:10|82659.2|82634.2|82651.3|82626.3|82659.2|82634.2|82650.3|82625.3|55
1623163280000|2021-06-08 14:41:20|82651.7|82626.7|82652.7|82627.7|82653.5|82628.5|82651.7|82626.7|47
1623163290000|2021-06-08 14:41:30|82653.1|82628.1|82639.4|82614.4|82653.5|82628.5|82638.5|82613.5|67
1623163300000|2021-06-08 14:41:40|82639.6|82614.6|82642.4|82617.4|82643.4|82618.4|82638.9|82613.9|49
1623163310000|2021-06-08 14:41:50|82642.5|82617.5|82646.1|82621.1|82647.3|82622.3|82641.7|82616.7|47
1623163320000|2021-06-08 14:42:00|82646.5|82621.5|82634.9|82609.9|82646.5|82621.5|82634.9|82609.9|48
1623163330000|2021-06-08 14:42:10|82633.9|82608.9|82645.8|82620.8|82646.3|82621.3|82633.7|82608.7|58
1623163340000|2021-06-08 14:42:20|82645.9|82620.9|82641.3|82616.3|82647.8|82622.8|82641.3|82616.3|46
1623163350000|2021-06-08 14:42:30|82641.5|82616.5|82644.3|82619.3|82649|82624|82641.3|82616.3|43
1623163360000|2021-06-08 14:42:40|82643.9|82618.9|82643.3|82618.3|82645.1|82620.1|82642.5|82617.5|51
1623163370000|2021-06-08 14:42:50|82643.5|82618.5|82647.6|82622.6|82648.6|82623.6|82643.4|82618.4|44
1623163380000|2021-06-08 14:43:00|82647.9|82622.9|82648.8|82623.8|82651.1|82626.1|82647|82622|53
1623163390000|2021-06-08 14:43:10|82648.9|82623.9|82650|82625|82650|82625|82646|82621|48
1623163400000|2021-06-08 14:43:20|82648.8|82623.8|82653.7|82628.7|82656.3|82631.3|82648.6|82623.6|48
1623163410000|2021-06-08 14:43:30|82652.6|82627.6|82654.9|82629.9|82655.1|82630.1|82648.3|82623.3|52
1623163420000|2021-06-08 14:43:40|82654.7|82629.7|82658.3|82633.3|82658.3|82633.3|82652.5|82627.5|42
1623163430000|2021-06-08 14:43:50|82660.4|82635.4|82661|82636|82662.7|82637.7|82659.3|82634.3|45
1623163440000|2021-06-08 14:44:00|82660.7|82635.7|82668.9|82643.9|82668.9|82643.9|82660|82635|52
1623163450000|2021-06-08 14:44:10|82669.2|82644.2|82666.2|82641.2|82669.2|82644.2|82665.2|82640.2|43
1623163460000|2021-06-08 14:44:20|82666.1|82641.1|82672.7|82647.7|82673.7|82648.7|82664.8|82639.8|48
1623163470000|2021-06-08 14:44:30|82673|82648|82672.2|82647.2|82673.1|82648.1|82668.1|82643.1|39
1623163480000|2021-06-08 14:44:40|82672|82647|82665|82640|82675.7|82650.7|82665|82640|56
1623163490000|2021-06-08 14:44:50|82664.9|82639.9|82668.9|82643.9|82669.9|82644.9|82659|82634|47
1623163500000|2021-06-08 14:45:00|82667.2|82642.2|82662.6|82637.6|82669|82644|82659.1|82634.1|61
1623163510000|2021-06-08 14:45:10|82663.8|82638.8|82662.4|82637.4|82666.8|82641.8|82660|82635|57
1623163520000|2021-06-08 14:45:20|82663.1|82638.1|82660|82635|82663.3|82638.3|82657.3|82632.3|56
1623163530000|2021-06-08 14:45:30|82659.8|82634.8|82658.5|82633.5|82660.8|82635.8|82654.6|82629.6|40
1623163540000|2021-06-08 14:45:40|82658.1|82633.1|82661.5|82636.5|82663.1|82638.1|82657.2|82632.2|34
1623163550000|2021-06-08 14:45:50|82662|82637|82664.5|82639.5|82669.9|82644.9|82661.5|82636.5|58
1623163560000|2021-06-08 14:46:00|82664.8|82639.8|82661.5|82636.5|82665|82640|82659.8|82634.8|47
1623163570000|2021-06-08 14:46:10|82661.8|82636.8|82657|82632|82666.8|82641.8|82657|82632|43
1623163580000|2021-06-08 14:46:20|82657.2|82632.2|82662.1|82637.1|82664|82639|82657.2|82632.2|51
1623163590000|2021-06-08 14:46:30|82662.2|82637.2|82664.1|82639.1|82664.1|82639.1|82660.7|82635.7|41
1623163600000|2021-06-08 14:46:40|82663.9|82638.9|82662.9|82637.9|82664.7|82639.7|82661.7|82636.7|37
1623163610000|2021-06-08 14:46:50|82663.1|82638.1|82657.5|82632.5|82663.1|82638.1|82656.6|82631.6|41
1623163620000|2021-06-08 14:47:00|82657.9|82632.9|82660.7|82635.7|82661.2|82636.2|82656.9|82631.9|49
1623163630000|2021-06-08 14:47:10|82661|82636|82665|82640|82665.4|82640.4|82658.9|82633.9|44
1623163640000|2021-06-08 14:47:20|82665.1|82640.1|82655.8|82630.8|82665.1|82640.1|82653.8|82628.8|55
1623163650000|2021-06-08 14:47:30|82658.1|82633.1|82653.3|82628.3|82661.8|82636.8|82652.6|82627.6|55
1623163660000|2021-06-08 14:47:40|82652.9|82627.9|82658.9|82633.9|82658.9|82633.9|82651|82626|47
1623163670000|2021-06-08 14:47:50|82658.7|82633.7|82656.9|82631.9|82661.2|82636.2|82656.5|82631.5|65
1623163680000|2021-06-08 14:48:00|82656.7|82631.7|82660.1|82635.1|82662.2|82637.2|82656.6|82631.6|65
1623163690000|2021-06-08 14:48:10|82660.9|82635.9|82663.1|82638.1|82663.9|82638.9|82657.7|82632.7|58
1623163700000|2021-06-08 14:48:20|82663.5|82638.5|82661.2|82636.2|82663.5|82638.5|82659.4|82634.4|54
1623163710000|2021-06-08 14:48:30|82659.4|82634.4|82659.6|82634.6|82661.6|82636.6|82658.8|82633.8|57
1623163720000|2021-06-08 14:48:40|82659.5|82634.5|82668.2|82643.2|82668.2|82643.2|82659.5|82634.5|59
1623163730000|2021-06-08 14:48:50|82668.3|82643.3|82663.1|82638.1|82669|82644|82662.6|82637.6|57
1623163740000|2021-06-08 14:49:00|82664.1|82639.1|82671.6|82646.6|82672.3|82647.3|82664.1|82639.1|48
1623163750000|2021-06-08 14:49:10|82672|82647|82673.4|82648.4|82677.6|82652.6|82664.3|82639.3|63
1623163760000|2021-06-08 14:49:20|82675.5|82650.5|82679.3|82654.3|82681.6|82656.6|82674.4|82649.4|55
1623163770000|2021-06-08 14:49:30|82678.7|82653.7|82664.1|82639.1|82678.7|82653.7|82664.1|82639.1|47
1623163780000|2021-06-08 14:49:40|82663.1|82638.1|82680.7|82655.7|82680.7|82655.7|82662.1|82637.1|65
1623163790000|2021-06-08 14:49:50|82681|82656|82679|82654|82681|82656|82670.9|82645.9|68
1623163800000|2021-06-08 14:50:00|82678.6|82653.6|82667.3|82642.3|82678.7|82653.7|82662.9|82637.9|61
1623163810000|2021-06-08 14:50:10|82667.4|82642.4|82664.3|82639.3|82668.2|82643.2|82661.8|82636.8|64
1623163820000|2021-06-08 14:50:20|82664.8|82639.8|82673.6|82648.6|82677.4|82652.4|82664.6|82639.6|62
1623163830000|2021-06-08 14:50:30|82673.7|82648.7|82679.3|82654.3|82682.2|82657.2|82672.4|82647.4|62
1623163840000|2021-06-08 14:50:40|82679.2|82654.2|82667|82642|82681.2|82655|82665.5|82631.2|54
1623163850000|2021-06-08 14:50:50|82666.8|82641.8|82657|82632|82667.1|82642.1|82656.6|82631.6|55
1623163860000|2021-06-08 14:51:00|82656.6|82631.6|82664.2|82639.2|82666|82641|82656.6|82631.6|58
1623163870000|2021-06-08 14:51:10|82664|82639|82667.1|82642.1|82667.4|82642.4|82662.5|82637.5|46
1623163880000|2021-06-08 14:51:20|82666.4|82641.4|82660.3|82635.3|82666.5|82641.5|82659.4|82634.4|53
1623163890000|2021-06-08 14:51:30|82660.2|82635.2|82663.1|82638.1|82664.8|82639.8|82660.1|82635.1|54
1623163900000|2021-06-08 14:51:40|82662.5|82637.5|82662.5|82637.5|82666|82641|82660.7|82635.7|61
1623163910000|2021-06-08 14:51:50|82663.4|82638.4|82663.5|82638.5|82664.4|82639.4|82662.3|82637.3|41
1623163920000|2021-06-08 14:52:00|82663.6|82638.6|82663.9|82638.9|82666.2|82641.2|82659.3|82634.3|61
1623163930000|2021-06-08 14:52:10|82664.6|82639.6|82667.7|82642.7|82669.3|82644.3|82663.7|82638.7|63
1623163940000|2021-06-08 14:52:20|82667.9|82642.9|82672.2|82647.2|82679.3|82654.3|82667.6|82642.6|63
1623163950000|2021-06-08 14:52:30|82674.1|82649.1|82670.2|82645.2|82674.1|82649.1|82668.8|82643.8|65
1623163960000|2021-06-08 14:52:40|82669.7|82644.7|82673.8|82648.8|82673.8|82648.8|82669.2|82644.2|53
1623163970000|2021-06-08 14:52:50|82673.9|82648.9|82673.7|82648.7|82676.5|82651.5|82671.8|82646.8|53
1623163980000|2021-06-08 14:53:00|82672.8|82647.8|82650.3|82625.3|82673.1|82648.1|82649.2|82624.2|67
1623163990000|2021-06-08 14:53:10|82650.7|82625.7|82647|82622|82654.4|82629.4|82646.2|82621.2|60
1623164000000|2021-06-08 14:53:20|82646.6|82621.6|82640.5|82615.5|82647.5|82622.5|82638.8|82613.8|57
1623164010000|2021-06-08 14:53:30|82640.2|82615.2|82620.8|82595.8|82640.2|82615.2|82619.1|82584.2|68
1623164020000|2021-06-08 14:53:40|82622.8|82597.8|82633.5|82608.5|82642.3|82608.5|82622.8|82586.9|66
1623164030000|2021-06-08 14:53:50|82633.2|82608.2|82633.5|82608.5|82635.5|82610.5|82629.7|82604.7|62
1623164040000|2021-06-08 14:54:00|82633.2|82608.2|82629.4|82604.4|82633.2|82608.2|82624.9|82599.9|60
1623164050000|2021-06-08 14:54:10|82629.6|82604.6|82633.4|82608.4|82633.5|82608.5|82628.7|82603.7|50
1623164060000|2021-06-08 14:54:20|82633.6|82608.6|82636.1|82611.1|82640.6|82615.6|82633.6|82608.6|53
1623164070000|2021-06-08 14:54:30|82635.7|82610.7|82629.7|82604.7|82637.2|82612.2|82629.3|82604.3|58
1623164080000|2021-06-08 14:54:40|82629.9|82604.9|82626.6|82601.6|82630.1|82605.1|82625.4|82600.4|50
1623164090000|2021-06-08 14:54:50|82626.9|82601.9|82629.1|82604.1|82633.1|82608.1|82626.9|82601.9|59
1623164100000|2021-06-08 14:55:00|82629.7|82604.7|82630.5|82605.5|82632.6|82607.6|82629.2|82604.2|55
1623164110000|2021-06-08 14:55:10|82632.7|82607.7|82643.2|82618.2|82644.3|82619.3|82631.2|82606.2|69
1623164120000|2021-06-08 14:55:20|82643|82618|82647.9|82622.9|82648.9|82623.9|82639.4|82614.4|54
1623164130000|2021-06-08 14:55:30|82648.4|82623.4|82651.5|82626.5|82653.1|82628.1|82646.7|82621.7|57
1623164140000|2021-06-08 14:55:40|82651.6|82626.6|82633.4|82608.4|82651.9|82626.9|82629.3|82604.3|68
1623164150000|2021-06-08 14:55:50|82633.1|82608.1|82621|82596|82635.8|82610.8|82620.1|82595.1|66
1623164160000|2021-06-08 14:56:00|82620.5|82595.5|82623|82598|82629.8|82604.8|82619.2|82594.2|65
1623164170000|2021-06-08 14:56:10|82622|82597|82628|82603|82629.5|82604.5|82621.8|82596.8|50
1623164180000|2021-06-08 14:56:20|82628.3|82603.3|82632.9|82607.9|82632.9|82607.9|82626.2|82601.2|60
1623164190000|2021-06-08 14:56:30|82633.1|82608.1|82634.7|82609.7|82640.1|82615.1|82632.7|82607.7|70
1623164200000|2021-06-08 14:56:40|82635.2|82610.2|82635.1|82610.1|82640.7|82615.7|82632.4|82607.4|70
1623164210000|2021-06-08 14:56:50|82635.2|82610.2|82630.9|82605.9|82635.2|82610.2|82630.3|82605.3|63
1623164220000|2021-06-08 14:57:00|82630.7|82605.7|82636.5|82611.5|82636.6|82611.6|82629.9|82604.9|64
1623164230000|2021-06-08 14:57:10|82636.2|82611.2|82629.4|82604.4|82637.1|82612.1|82627.7|82602.7|60
1623164240000|2021-06-08 14:57:20|82629.8|82604.8|82626.7|82601.7|82631.1|82606.1|82626.2|82601.2|49
1623164250000|2021-06-08 14:57:30|82627.5|82602.5|82633|82608|82640.4|82615.4|82627.5|82602.5|64
1623164260000|2021-06-08 14:57:40|82632.3|82607.3|82631.8|82606.8|82636.3|82611.3|82631.2|82606.2|64
1623164270000|2021-06-08 14:57:50|82631.7|82606.7|82638.3|82613.3|82643.6|82618.6|82631.4|82606.4|74
1623164280000|2021-06-08 14:58:00|82638.8|82613.8|82639.8|82614.8|82641.3|82616.3|82637.1|82612.1|56
1623164290000|2021-06-08 14:58:10|82640.4|82615.4|82642|82617|82647.9|82622.9|82639.6|82614.6|71
1623164300000|2021-06-08 14:58:20|82641.3|82616.3|82639.9|82614.9|82644.7|82619.7|82636.3|82611.3|70
1623164310000|2021-06-08 14:58:30|82640.4|82615.4|82640|82615|82648.8|82623.8|82638.9|82613.9|68
1623164320000|2021-06-08 14:58:40|82640.2|82615.2|82641.7|82616.7|82647.7|82622.7|82639.3|82614.3|69
1623164330000|2021-06-08 14:58:50|82641|82616|82646.5|82621.5|82648.8|82623.8|82641|82616|75
1623164340000|2021-06-08 14:59:00|82646.3|82621.3|82670.1|82645.1|82671.4|82646.4|82642.3|82617.3|66
1623164350000|2021-06-08 14:59:10|82670.2|82645.2|82666.3|82641.3|82675.8|82645.2|82660.5|82625.2|66
1623164360000|2021-06-08 14:59:20|82666|82641|82669.8|82644.8|82671.2|82646.2|82664|82639|68
1623164370000|2021-06-08 14:59:30|82669.9|82644.9|82682.5|82657.5|82683.7|82658.7|82669.9|82644.9|68
1623164380000|2021-06-08 14:59:40|82682.7|82657.7|82680.8|82655.8|82687|82662|82680.5|82655.5|67
1623164390000|2021-06-08 14:59:50|82680.2|82655.2|82676.8|82651.8|82680.2|82655.2|82674|82649|60
1623164400000|2021-06-08 15:00:00|82677.1|82652.1|82680.9|82655.9|82683.6|82658.6|82676.1|82651.1|66
1623164410000|2021-06-08 15:00:10|82680.7|82655.7|82683.9|82658.9|82683.9|82658.9|82679.3|82654.3|60
1623164420000|2021-06-08 15:00:20|82683.8|82658.8|82681|82656|82685.8|82660.8|82677.1|82652.1|57
1623164430000|2021-06-08 15:00:30|82681.8|82656.8|82683|82658|82683.2|82658.2|82678.4|82653.4|60
1623164440000|2021-06-08 15:00:40|82682.9|82657.9|82681.4|82656.4|82684.3|82659.3|82680.1|82655.1|56
1623164450000|2021-06-08 15:00:50|82681.5|82656.5|82682.6|82657.6|82684.2|82659.2|82681|82656|58
1623164460000|2021-06-08 15:01:00|82682.2|82657.2|82680.9|82655.9|82683.6|82658.6|82680|82655|49
1623164470000|2021-06-08 15:01:10|82681.2|82656.2|82683.4|82658.4|82683.7|82658.7|82679.5|82654.5|55
1623164480000|2021-06-08 15:01:20|82683.5|82658.5|82686.8|82661.8|82688.1|82663.1|82682.4|82657.4|61
1623164490000|2021-06-08 15:01:30|82685.6|82660.6|82686.8|82661.8|82689.3|82664.3|82685.6|82660.6|55
1623164500000|2021-06-08 15:01:40|82687|82662|82675.6|82650.6|82688|82663|82675.3|82650.3|56
1623164510000|2021-06-08 15:01:50|82676.3|82651.3|82680.7|82655.7|82693.3|82658.2|82676.3|82638.4|59
1623164520000|2021-06-08 15:02:00|82681.6|82656.6|82677.9|82652.9|82682.4|82657.4|82676.6|82651.6|44
1623164530000|2021-06-08 15:02:10|82677.7|82652.7|82684.4|82659.4|82685.2|82660.2|82677.7|82652.7|53
1623164540000|2021-06-08 15:02:20|82684.1|82659.1|82683.1|82658.1|82685.7|82660.7|82683|82658|49
1623164550000|2021-06-08 15:02:30|82683.3|82658.3|82701.2|82651.2|82701.6|82664|82683.3|82644.9|45
1623164560000|2021-06-08 15:02:40|82701.1|82651.1|82702.1|82652.1|82702.1|82652.1|82699.3|82649.3|44
1623164570000|2021-06-08 15:02:50|82701.5|82651.5|82685.7|82660.7|82702.4|82664|82682.9|82651.2|56
1623164580000|2021-06-08 15:03:00|82685.8|82660.8|82688|82663|82689.8|82664.8|82685.4|82660.4|55
1623164590000|2021-06-08 15:03:10|82687.9|82662.9|82686.6|82661.6|82688.3|82663.3|82685.5|82660.5|46
1623164600000|2021-06-08 15:03:20|82686.5|82661.5|82688.1|82663.1|82701.5|82665.3|82685.7|82650.4|30
1623164610000|2021-06-08 15:03:30|82688.5|82663.5|82692|82667|82692|82667|82688.3|82663.3|46
1623164620000|2021-06-08 15:03:40|82692.2|82667.2|82694.6|82669.6|82695.1|82670.1|82691.9|82666.9|40
1623164630000|2021-06-08 15:03:50|82694.8|82669.8|82692.2|82667.2|82694.8|82669.8|82690.5|82665.5|49
1623164640000|2021-06-08 15:04:00|82692.9|82667.9|82690.1|82665.1|82696.4|82671.4|82690.1|82665.1|56
1623164650000|2021-06-08 15:04:10|82689.8|82664.8|82688.7|82663.7|82691.8|82666.8|82686.6|82661.6|48
1623164660000|2021-06-08 15:04:20|82688.8|82663.8|82692|82667|82692|82667|82688.5|82663.5|33
1623164670000|2021-06-08 15:04:30|82691.4|82666.4|82695.7|82670.7|82696.6|82671.6|82691.4|82666.4|46
1623164680000|2021-06-08 15:04:40|82695.2|82670.2|82690.1|82665.1|82695.4|82670.4|82689.1|82664.1|54
1623164690000|2021-06-08 15:04:50|82690.3|82665.3|82689.7|82664.7|82692.7|82667.7|82689.7|82664.7|42
1623164700000|2021-06-08 15:05:00|82689.6|82664.6|82689.8|82664.8|82690.1|82665.1|82686.5|82661.5|51
1623164710000|2021-06-08 15:05:10|82689.5|82664.5|82703.5|82653.5|82704.6|82666.9|82689.1|82653.2|45
1623164720000|2021-06-08 15:05:20|82703.7|82653.7|82692.8|82667.8|82703.9|82668.7|82691.8|82653.2|36
1623164730000|2021-06-08 15:05:30|82692.6|82667.6|82691.8|82666.8|82693.4|82668.4|82690.6|82665.6|36
1623164740000|2021-06-08 15:05:40|82691.9|82666.9|82686.1|82661.1|82692.4|82667.4|82686.1|82661.1|46
1623164750000|2021-06-08 15:05:50|82686|82661|82686.5|82661.5|82687.3|82662.3|82686|82661|26
1623164760000|2021-06-08 15:06:00|82686.8|82661.8|82694.6|82644.6|82697.9|82661.8|82686.8|82644.6|40
1623164770000|2021-06-08 15:06:10|82694.5|82644.5|82683.1|82658.1|82695.8|82658.8|82683|82644.5|36
1623164780000|2021-06-08 15:06:20|82683|82658|82679.5|82654.5|82683.5|82658.5|82679.2|82654.2|39
1623164790000|2021-06-08 15:06:30|82679.7|82654.7|82681.2|82656.2|82681.2|82656.2|82678.6|82653.6|34
1623164800000|2021-06-08 15:06:40|82681.8|82656.8|82683.5|82658.5|82683.5|82658.5|82680.8|82655.8|33
1623164810000|2021-06-08 15:06:50|82683.6|82658.6|82685.5|82660.5|82687.5|82662.5|82683.1|82658.1|34
1623164820000|2021-06-08 15:07:00|82686.4|82661.4|82679.7|82654.7|82691.2|82661.8|82679.5|82639.7|49
1623164830000|2021-06-08 15:07:10|82679|82654|82679.9|82654.9|82680.4|82655.4|82679|82654|24
1623164840000|2021-06-08 15:07:20|82680.1|82655.1|82678|82653|82680.3|82655.3|82677.9|82652.9|24
1623164850000|2021-06-08 15:07:30|82678.1|82653.1|82680.2|82655.2|82681.1|82656.1|82675.1|82650.1|49
1623164860000|2021-06-08 15:07:40|82680.4|82655.4|82682.4|82657.4|82682.4|82657.4|82678.5|82653.5|30
1623164870000|2021-06-08 15:07:50|82681.2|82656.2|82680.3|82655.3|82681.8|82656.8|82679.2|82654.2|20
1623164880000|2021-06-08 15:08:00|82680.7|82655.7|82677|82652|82681.3|82656.3|82675.9|82650.9|35
1623164890000|2021-06-08 15:08:10|82677.2|82652.2|82678.8|82653.8|82680|82655|82676.4|82651.4|32
1623164900000|2021-06-08 15:08:20|82679.1|82654.1|82682.1|82657.1|82682.2|82657.2|82679.1|82654.1|47
1623164910000|2021-06-08 15:08:30|82682.4|82657.4|82679.8|82654.8|82682.4|82657.4|82679.8|82654.8|25
1623164920000|2021-06-08 15:08:40|82679.7|82654.7|82680.8|82655.8|82681.1|82656.1|82679.5|82654.5|33
1623164930000|2021-06-08 15:08:50|82681|82656|82681.6|82656.6|82681.6|82656.6|82680.8|82655.8|22
1623164940000|2021-06-08 15:09:00|82681.3|82656.3|82690.3|82665.3|82690.8|82665.8|82680.7|82655.7|48
1623164950000|2021-06-08 15:09:10|82691|82666|82686.6|82661.6|82692.1|82667.1|82686|82661|45
1623164960000|2021-06-08 15:09:20|82686.5|82661.5|82691.2|82666.2|82692|82667|82686.1|82661.1|29
1623164970000|2021-06-08 15:09:30|82689|82664|82689.8|82664.8|82690.8|82665.8|82687.7|82662.7|34
1623164980000|2021-06-08 15:09:40|82689.7|82664.7|82689.6|82664.6|82690.9|82665.9|82688.8|82663.8|33
1623164990000|2021-06-08 15:09:50|82689.8|82664.8|82685.7|82660.7|82689.8|82664.8|82683.5|82658.5|39
1623165000000|2021-06-08 15:10:00|82685.6|82660.6|82686.1|82661.1|82686.2|82661.2|82685|82660|29
1623165010000|2021-06-08 15:10:10|82686|82661|82686.5|82661.5|82686.5|82661.5|82683.3|82658.3|31
1623165020000|2021-06-08 15:10:20|82686.8|82661.8|82689.3|82664.3|82690.1|82665.1|82686.8|82661.8|39
1623165030000|2021-06-08 15:10:30|82689.5|82664.5|82692.2|82667.2|82693|82668|82689.4|82664.4|43
1623165040000|2021-06-08 15:10:40|82691.9|82666.9|82693|82668|82693.1|82668.1|82691.4|82666.4|29
1623165050000|2021-06-08 15:10:50|82692.9|82667.9|82692.7|82667.7|82694.7|82669.7|82691.6|82666.6|34
1623165060000|2021-06-08 15:11:00|82692.6|82667.6|82692.8|82667.8|82693.6|82668.6|82692.2|82667.2|34
1623165070000|2021-06-08 15:11:10|82693|82668|82691|82666|82693|82668|82689.4|82664.4|32
1623165080000|2021-06-08 15:11:20|82691.4|82666.4|82688.3|82663.3|82691.4|82666.4|82687|82662|35
1623165090000|2021-06-08 15:11:30|82688.8|82663.8|82692.2|82667.2|82693.8|82668.8|82687.3|82662.3|51
1623165100000|2021-06-08 15:11:40|82692.3|82667.3|82692.8|82667.8|82693.3|82668.3|82691.8|82666.8|31
1623165110000|2021-06-08 15:11:50|82692.9|82667.9|82690.9|82665.9|82693.3|82668.3|82690.1|82665.1|27
1623165120000|2021-06-08 15:12:00|82691|82666|82690.6|82665.6|82691.7|82666.7|82689.7|82664.7|29
1623165130000|2021-06-08 15:12:10|82689.9|82664.9|82689.7|82664.7|82691.7|82666.7|82689|82664|34
1623165140000|2021-06-08 15:12:20|82689.5|82664.5|82691|82666|82692.4|82667.4|82688.7|82663.7|30
1623165150000|2021-06-08 15:12:30|82690.5|82665.5|82691.1|82666.1|82692|82667|82689.3|82664.3|35
1623165160000|2021-06-08 15:12:40|82691.7|82666.7|82692.2|82667.2|82692.3|82667.3|82691.3|82666.3|30
1623165170000|2021-06-08 15:12:50|82692|82667|82692|82667|82692|82667|82691.7|82666.7|9
1623165180000|2021-06-08 15:13:00|82691.8|82666.8|82695.1|82670.1|82695.8|82670.8|82691.4|82666.4|27
1623165190000|2021-06-08 15:13:10|82694.2|82669.2|82695.4|82670.4|82695.9|82670.9|82693.4|82668.4|27
1623165200000|2021-06-08 15:13:20|82695.6|82670.6|82695.9|82670.9|82696.4|82671.4|82695.3|82670.3|34
1623165210000|2021-06-08 15:13:30|82695.8|82670.8|82704.2|82679.2|82705|82680|82695.4|82670.4|49
1623165220000|2021-06-08 15:13:40|82704.3|82679.3|82700.9|82675.9|82704.5|82679.5|82700.3|82675.3|51
1623165230000|2021-06-08 15:13:50|82700.4|82675.4|82705.2|82680.2|82705.6|82680.6|82700.4|82675.4|41
1623165240000|2021-06-08 15:14:00|82705.1|82680.1|82705.1|82680.1|82706|82681|82704.9|82679.9|37
1623165250000|2021-06-08 15:14:10|82705.2|82680.2|82705.5|82680.5|82705.6|82680.6|82704.9|82679.9|32
1623165260000|2021-06-08 15:14:20|82705.6|82680.6|82702.5|82677.5|82705.7|82680.7|82701.3|82676.3|37
1623165270000|2021-06-08 15:14:30|82702.6|82677.6|82702.6|82677.6|82703.5|82678.5|82698.8|82673.8|46
1623165280000|2021-06-08 15:14:40|82706.3|82681.3|82707.1|82682.1|82707.1|82682.1|82702.1|82677.1|26
1623165290000|2021-06-08 15:14:50|82706.7|82681.7|82718|82693|82722.7|82697.7|82706.7|82681.7|58
1623165300000|2021-06-08 15:15:00|82718.5|82693.5|82713.1|82688.1|82718.5|82693.5|82713|82688|56
1623165310000|2021-06-08 15:15:10|82713.5|82688.5|82717.7|82692.7|82717.7|82692.7|82710.9|82685.9|58
1623165320000|2021-06-08 15:15:20|82717.9|82692.9|82726.6|82701.6|82727.2|82702.2|82713.5|82688.5|46
1623165330000|2021-06-08 15:15:30|82726.5|82701.5|82706.9|82681.9|82728.8|82703.8|82706.8|82681.8|59
1623165340000|2021-06-08 15:15:40|82707.1|82682.1|82709|82684|82709|82684|82705.6|82680.6|38
1623165350000|2021-06-08 15:15:50|82708.8|82683.8|82717.8|82667.8|82718.7|82685|82706.6|82667.3|45
1623165360000|2021-06-08 15:16:00|82717.9|82667.9|82714.6|82689.6|82721.1|82689.6|82708.1|82667.2|40
1623165370000|2021-06-08 15:16:10|82713.9|82688.9|82714.3|82664.3|82714.8|82688.9|82702.2|82663.9|48
1623165380000|2021-06-08 15:16:20|82714.5|82664.5|82703.5|82678.5|82714.9|82683.8|82702.6|82664.5|41
1623165390000|2021-06-08 15:16:30|82703.8|82678.8|82716|82691|82716|82691|82703.4|82678.4|63
1623165400000|2021-06-08 15:16:40|82715.6|82690.6|82704.2|82679.2|82716|82691|82704.2|82679.2|61
1623165410000|2021-06-08 15:16:50|82705.4|82680.4|82710.4|82685.4|82710.9|82685.9|82705.4|82680.4|43
1623165420000|2021-06-08 15:17:00|82710|82685|82705.3|82680.3|82710|82685|82705.3|82680.3|37
1623165430000|2021-06-08 15:17:10|82705.2|82680.2|82719.1|82694.1|82721|82696|82704.8|82679.8|53
1623165440000|2021-06-08 15:17:20|82719.4|82694.4|82716.4|82691.4|82721.1|82696.1|82716.3|82691.3|54
1623165450000|2021-06-08 15:17:30|82716.7|82691.7|82716.2|82691.2|82716.7|82691.7|82702|82677|60
1623165460000|2021-06-08 15:17:40|82715.5|82690.5|82721|82696|82722.7|82697.7|82715.4|82690.4|58
1623165470000|2021-06-08 15:17:50|82720.8|82695.8|82706.5|82681.5|82720.8|82695.8|82702.7|82677.7|52
1623165480000|2021-06-08 15:18:00|82706.6|82681.6|82708.3|82683.3|82708.6|82683.6|82704.6|82679.6|46
1623165490000|2021-06-08 15:18:10|82708.5|82683.5|82706.1|82681.1|82710|82685|82706.1|82681.1|44
1623165500000|2021-06-08 15:18:20|82705.8|82680.8|82706.4|82681.4|82708.6|82683.6|82705.8|82680.8|34
1623165510000|2021-06-08 15:18:30|82706.3|82681.3|82707.8|82682.8|82708|82683|82705.9|82680.9|35
1623165520000|2021-06-08 15:18:40|82706.3|82681.3|82704.6|82679.6|82706.4|82681.4|82704.6|82679.6|29
1623165530000|2021-06-08 15:18:50|82705.1|82680.1|82706.2|82681.2|82707.4|82682.4|82703.2|82678.2|45
1623165540000|2021-06-08 15:19:00|82706.3|82681.3|82703.5|82678.5|82706.3|82681.3|82703.3|82678.3|38
1623165550000|2021-06-08 15:19:10|82703.4|82678.4|82703.8|82678.8|82704.5|82679.5|82703|82678|28
1623165560000|2021-06-08 15:19:20|82703.7|82678.7|82705.4|82680.4|82706.5|82681.5|82703.7|82678.7|29
1623165570000|2021-06-08 15:19:30|82705.6|82680.6|82706.9|82681.9|82708.8|82683.8|82704.5|82679.5|33
1623165580000|2021-06-08 15:19:40|82707.3|82682.3|82709.4|82684.4|82710.4|82685.4|82706.1|82681.1|43
1623165590000|2021-06-08 15:19:50|82709.8|82684.8|82711.3|82686.3|82711.9|82686.9|82709|82684|27
1623165600000|2021-06-08 15:20:00|82711.6|82686.6|82719.1|82694.1|82721|82696|82710.7|82685.7|57
1623165610000|2021-06-08 15:20:10|82718.9|82693.9|82717.7|82692.7|82722.4|82697.4|82717.5|82692.5|55
1623165620000|2021-06-08 15:20:20|82717.4|82692.4|82715.3|82690.3|82718.7|82693.7|82715|82690|43
1623165630000|2021-06-08 15:20:30|82715.1|82690.1|82718|82693|82718.8|82693.8|82714.8|82689.8|40
1623165640000|2021-06-08 15:20:40|82717.8|82692.8|82718.2|82693.2|82718.8|82693.8|82717.6|82692.6|41
1623165650000|2021-06-08 15:20:50|82718|82693|82728.1|82703.1|82729.9|82704.9|82717.8|82692.8|50
1623165660000|2021-06-08 15:21:00|82727.5|82702.5|82731|82706|82731.8|82706.8|82726.7|82701.7|38
1623165670000|2021-06-08 15:21:10|82731.9|82706.9|82736|82711|82736.6|82711.6|82730.7|82705.7|39
1623165680000|2021-06-08 15:21:20|82735.8|82710.8|82734.9|82709.9|82736.3|82711.3|82733.7|82708.7|41
1623165690000|2021-06-08 15:21:30|82735.1|82710.1|82737.9|82712.9|82738.4|82713.4|82734.8|82709.8|36
1623165700000|2021-06-08 15:21:40|82738.6|82713.6|82737.4|82712.4|82738.8|82713.8|82735|82710|42
1623165710000|2021-06-08 15:21:50|82737.9|82712.9|82741|82716|82743.6|82718.6|82736.6|82711.6|55
1623165720000|2021-06-08 15:22:00|82741.6|82716.6|82736.7|82711.7|82742|82717|82736.7|82711.7|46
1623165730000|2021-06-08 15:22:10|82736.8|82711.8|82736.5|82711.5|82740.4|82715.4|82735.9|82710.9|49
1623165740000|2021-06-08 15:22:20|82735.6|82710.6|82742.8|82717.8|82743.1|82718.1|82733.5|82708.5|51
1623165750000|2021-06-08 15:22:30|82742.6|82717.6|82740.2|82715.2|82750|82725|82740.2|82715.2|52
1623165760000|2021-06-08 15:22:40|82740.8|82715.8|82747.1|82697.1|82747.2|82717.4|82735|82696.9|43
1623165770000|2021-06-08 15:22:50|82747|82697|82739.4|82714.4|82747.4|82715.2|82732.8|82696.5|50
1623165780000|2021-06-08 15:23:00|82739.3|82714.3|82741.3|82716.3|82742|82717|82738.7|82713.7|53
1623165790000|2021-06-08 15:23:10|82741.2|82716.2|82741.2|82716.2|82741.5|82716.5|82737.5|82712.5|46
1623165800000|2021-06-08 15:23:20|82740.1|82715.1|82740.7|82715.7|82741.3|82716.3|82739.2|82714.2|40
1623165810000|2021-06-08 15:23:30|82740.5|82715.5|82738.5|82713.5|82742.1|82717.1|82738|82713|43
1623165820000|2021-06-08 15:23:40|82738.4|82713.4|82722.7|82697.7|82739.4|82714.4|82722.7|82697.7|47
1623165830000|2021-06-08 15:23:50|82722.9|82697.9|82733.6|82708.6|82734.1|82709.1|82717.5|82692.5|50
1623165840000|2021-06-08 15:24:00|82731.8|82706.8|82725.8|82700.8|82737.4|82712.4|82724.5|82699.5|64
1623165850000|2021-06-08 15:24:10|82726.3|82701.3|82725.8|82700.8|82729.8|82704.8|82725.8|82700.8|60
1623165860000|2021-06-08 15:24:20|82727.1|82702.1|82731.9|82706.9|82735.8|82710.8|82727.1|82702.1|53
1623165870000|2021-06-08 15:24:30|82732.1|82707.1|82738.7|82713.7|82739.2|82714.2|82731.8|82706.8|39
1623165880000|2021-06-08 15:24:40|82737.9|82712.9|82738.6|82713.6|82738.8|82713.8|82736.5|82711.5|35
1623165890000|2021-06-08 15:24:50|82739|82714|82725.8|82700.8|82739|82714|82725.2|82700.2|54
1623165900000|2021-06-08 15:25:00|82724.5|82699.5|82729|82704|82729.6|82704.6|82722.7|82697.7|51
1623165910000|2021-06-08 15:25:10|82729.3|82704.3|82730.1|82705.1|82732.8|82707.8|82728.1|82703.1|52
1623165920000|2021-06-08 15:25:20|82730.7|82705.7|82728.1|82703.1|82730.7|82705.7|82721.6|82696.6|46
1623165930000|2021-06-08 15:25:30|82728.5|82703.5|82733.1|82708.1|82734.2|82709.2|82728.3|82703.3|50
1623165940000|2021-06-08 15:25:40|82733.6|82708.6|82745.4|82720.4|82746.6|82721.6|82732.5|82707.5|58
1623165950000|2021-06-08 15:25:50|82745.7|82720.7|82748.3|82723.3|82748.9|82723.9|82745.1|82720.1|40
1623165960000|2021-06-08 15:26:00|82747.9|82722.9|82746.3|82721.3|82749.3|82724.3|82744.5|82719.5|37
1623165970000|2021-06-08 15:26:10|82746.8|82721.8|82750.4|82725.4|82752|82727|82746.2|82721.2|46
1623165980000|2021-06-08 15:26:20|82750.6|82725.6|82747.3|82722.3|82751.5|82726.5|82746.8|82721.8|56
1623165990000|2021-06-08 15:26:30|82746.8|82721.8|82738|82713|82748|82723|82737.7|82712.7|49
1623166000000|2021-06-08 15:26:40|82737.7|82712.7|82739.7|82714.7|82741.3|82716.3|82735.5|82710.5|61
1623166010000|2021-06-08 15:26:50|82740|82715|82741.3|82716.3|82742.5|82717.5|82738.7|82713.7|39
1623166020000|2021-06-08 15:27:00|82740.9|82715.9|82724.6|82699.6|82741.2|82716.2|82723.6|82686.3|51
1623166030000|2021-06-08 15:27:10|82724.5|82699.5|82724.7|82699.7|82726.2|82701.2|82718.8|82693.8|48
1623166040000|2021-06-08 15:27:20|82724.6|82699.6|82728.4|82703.4|82730.3|82705.3|82724.4|82699.4|38
1623166050000|2021-06-08 15:27:30|82728.3|82703.3|82726.9|82701.9|82729|82704|82722.8|82697.8|38
1623166060000|2021-06-08 15:27:40|82727.2|82702.2|82727.1|82702.1|82729.5|82704.5|82725.7|82700.7|46
1623166070000|2021-06-08 15:27:50|82727.5|82702.5|82726.1|82701.1|82727.5|82702.5|82725.3|82700.3|39
1623166080000|2021-06-08 15:28:00|82726.2|82701.2|82722.7|82697.7|82733.8|82708.8|82722.7|82697.7|51
1623166090000|2021-06-08 15:28:10|82723.5|82698.5|82705.6|82680.6|82723.8|82698.8|82704.5|82679.5|59
1623166100000|2021-06-08 15:28:20|82705.5|82680.5|82720.5|82695.5|82722.8|82697.8|82705.2|82680.2|54
1623166110000|2021-06-08 15:28:30|82720.1|82695.1|82710|82685|82720.6|82695.6|82709.2|82684.2|37
1623166120000|2021-06-08 15:28:40|82709.9|82684.9|82710.4|82685.4|82710.9|82685.9|82705.9|82680.9|42
1623166130000|2021-06-08 15:28:50|82710.1|82685.1|82705.5|82680.5|82710.8|82685.8|82704.5|82679.5|49
1623166140000|2021-06-08 15:29:00|82705.6|82680.6|82705.7|82680.7|82706.8|82681.8|82703|82678|52
1623166150000|2021-06-08 15:29:10|82705.9|82680.9|82705.6|82680.6|82706|82681|82705|82680|26
1623166160000|2021-06-08 15:29:20|82705.7|82680.7|82707.8|82682.8|82708.7|82683.7|82705.3|82680.3|51
1623166170000|2021-06-08 15:29:30|82707.9|82682.9|82708.4|82683.4|82708.6|82683.6|82707|82682|38
1623166180000|2021-06-08 15:29:40|82708.5|82683.5|82717.6|82692.6|82719.4|82694.4|82708.1|82683.1|44
1623166190000|2021-06-08 15:29:50|82717.8|82692.8|82718.9|82693.9|82720.2|82695.2|82714|82689|50
1623166200000|2021-06-08 15:30:00|82719|82694|82716.6|82691.6|82719.8|82694.8|82716.2|82691.2|44
1623166210000|2021-06-08 15:30:10|82716.4|82691.4|82713.3|82688.3|82719.9|82694.9|82713.3|82688.3|44
1623166220000|2021-06-08 15:30:20|82713.8|82688.8|82708.8|82683.8|82715|82690|82707.3|82682.3|54
1623166230000|2021-06-08 15:30:30|82708.6|82683.6|82705.9|82680.9|82708.6|82683.6|82704.6|82679.6|40
1623166240000|2021-06-08 15:30:40|82705.6|82680.6|82706.4|82681.4|82706.4|82681.4|82705.3|82680.3|30
1623166250000|2021-06-08 15:30:50|82706.7|82681.7|82704.3|82679.3|82706.7|82681.7|82704.2|82679.2|23
1623166260000|2021-06-08 15:31:00|82704.2|82679.2|82709.5|82684.5|82710.2|82685.2|82704.2|82679.2|37
1623166270000|2021-06-08 15:31:10|82709.7|82684.7|82710.2|82685.2|82710.4|82685.4|82709.5|82684.5|30
1623166280000|2021-06-08 15:31:20|82710.1|82685.1|82712.3|82687.3|82712.3|82687.3|82709.7|82684.7|29
1623166290000|2021-06-08 15:31:30|82712.1|82687.1|82708.4|82683.4|82712.1|82687.1|82707.9|82682.9|35
1623166300000|2021-06-08 15:31:40|82708.1|82683.1|82709.5|82684.5|82709.5|82684.5|82707.6|82682.6|38
1623166310000|2021-06-08 15:31:50|82709.4|82684.4|82706.7|82681.7|82709.4|82684.4|82705.7|82680.7|36
1623166320000|2021-06-08 15:32:00|82707|82682|82708.3|82683.3|82708.9|82683.9|82706.5|82681.5|45
1623166330000|2021-06-08 15:32:10|82708.9|82683.9|82707|82682|82709.2|82684.2|82705.8|82680.8|28
1623166340000|2021-06-08 15:32:20|82706.7|82681.7|82707.2|82682.2|82707.7|82682.7|82706.7|82681.7|29
1623166350000|2021-06-08 15:32:30|82707.1|82682.1|82706.1|82681.1|82707.1|82682.1|82705.5|82680.5|21
1623166360000|2021-06-08 15:32:40|82706.2|82681.2|82702.2|82677.2|82707.6|82682.6|82701.3|82676.3|42
1623166370000|2021-06-08 15:32:50|82701.9|82676.9|82704.4|82679.4|82704.8|82679.8|82701.8|82676.8|42
1623166380000|2021-06-08 15:33:00|82704.3|82679.3|82706.5|82681.5|82707.3|82682.3|82704.2|82679.2|42
1623166390000|2021-06-08 15:33:10|82706.2|82681.2|82702.4|82677.4|82706.5|82681.5|82702.1|82677.1|43
1623166400000|2021-06-08 15:33:20|82702.7|82677.7|82700.7|82675.7|82702.7|82677.7|82699.6|82674.6|32
1623166410000|2021-06-08 15:33:30|82700.9|82675.9|82697.7|82672.7|82701.4|82676.4|82697.7|82672.7|36
1623166420000|2021-06-08 15:33:40|82697.6|82672.6|82696.8|82671.8|82697.6|82672.6|82696.2|82671.2|29
1623166430000|2021-06-08 15:33:50|82696.9|82671.9|82697.4|82672.4|82700.4|82675.4|82696.9|82671.9|36
1623166440000|2021-06-08 15:34:00|82697|82672|82696.9|82671.9|82697.8|82672.8|82696.4|82671.4|29
1623166450000|2021-06-08 15:34:10|82696.7|82671.7|82696.8|82671.8|82701|82676|82696.5|82671.5|34
1623166460000|2021-06-08 15:34:20|82696.7|82671.7|82698.5|82673.5|82698.6|82673.6|82696.3|82671.3|36
1623166470000|2021-06-08 15:34:30|82699.3|82674.3|82700.4|82675.4|82702.5|82677.5|82698.7|82673.7|34
1623166480000|2021-06-08 15:34:40|82700.1|82675.1|82697.7|82672.7|82700.4|82675.4|82697.7|82672.7|39
1623166490000|2021-06-08 15:34:50|82699.4|82674.4|82698.3|82673.3|82701.2|82676.2|82696.8|82671.8|37
1623166500000|2021-06-08 15:35:00|82698.4|82673.4|82698.2|82673.2|82701.5|82676.5|82697.5|82672.5|47
1623166510000|2021-06-08 15:35:10|82698|82673|82697.1|82672.1|82698.4|82673.4|82695.8|82670.8|29
1623166520000|2021-06-08 15:35:20|82696.9|82671.9|82702.1|82677.1|82703.6|82678.6|82696.9|82671.9|41
1623166530000|2021-06-08 15:35:30|82702.4|82677.4|82707.4|82682.4|82707.4|82682.4|82702.3|82677.3|46
1623166540000|2021-06-08 15:35:40|82707.5|82682.5|82707.5|82682.5|82709.6|82684.6|82706.6|82681.6|52
1623166550000|2021-06-08 15:35:50|82707.7|82682.7|82707.3|82682.3|82709.5|82684.5|82706.3|82681.3|45
1623166560000|2021-06-08 15:36:00|82707.1|82682.1|82710|82685|82711.9|82686.9|82707.1|82682.1|44
1623166570000|2021-06-08 15:36:10|82710.4|82685.4|82709.7|82684.7|82713.3|82688.3|82706|82681|48
1623166580000|2021-06-08 15:36:20|82709.9|82684.9|82709.6|82684.6|82709.9|82684.9|82702.2|82677.2|43
1623166590000|2021-06-08 15:36:30|82709.1|82684.1|82710.4|82685.4|82712.8|82687.8|82709.1|82684.1|44
1623166600000|2021-06-08 15:36:40|82710.5|82685.5|82711.9|82686.9|82713.9|82688.9|82709.8|82684.8|55
1623166610000|2021-06-08 15:36:50|82711.8|82686.8|82710.9|82685.9|82713.8|82688.8|82708.4|82683.4|44
1623166620000|2021-06-08 15:37:00|82709.9|82684.9|82710.6|82685.6|82711.9|82686.9|82708.4|82683.4|53
1623166630000|2021-06-08 15:37:10|82710.9|82685.9|82713.2|82688.2|82713.3|82688.3|82710.7|82685.7|41
1623166640000|2021-06-08 15:37:20|82713.5|82688.5|82717.3|82692.3|82717.8|82692.8|82713.5|82688.5|46
1623166650000|2021-06-08 15:37:30|82718.9|82693.9|82723.6|82698.6|82724.4|82699.4|82718.9|82693.9|43
1623166660000|2021-06-08 15:37:40|82723.5|82698.5|82720.7|82695.7|82723.5|82698.5|82715.8|82690.8|47
1623166670000|2021-06-08 15:37:50|82721.2|82696.2|82722|82697|82722.4|82697.4|82719.5|82694.5|47
1623166680000|2021-06-08 15:38:00|82721.9|82696.9|82717.7|82692.7|82722.9|82697.9|82716.3|82691.3|47
1623166690000|2021-06-08 15:38:10|82717.9|82692.9|82721.5|82696.5|82722.1|82697.1|82717.9|82692.9|57
1623166700000|2021-06-08 15:38:20|82721.9|82696.9|82725.4|82700.4|82725.9|82700.9|82721.6|82696.6|59
1623166710000|2021-06-08 15:38:30|82725.7|82700.7|82724|82699|82726.4|82701.4|82723.6|82698.6|35
1623166720000|2021-06-08 15:38:40|82723.9|82698.9|82723.2|82698.2|82724.1|82699.1|82718.6|82693.6|54
1623166730000|2021-06-08 15:38:50|82723.5|82698.5|82724|82699|82724.3|82699.3|82720.5|82695.5|49
1623166740000|2021-06-08 15:39:00|82724.5|82699.5|82718.8|82693.8|82724.5|82699.5|82716.6|82691.6|52
1623166750000|2021-06-08 15:39:10|82718.6|82693.6|82722.1|82697.1|82722.7|82697.7|82718.6|82693.6|45
1623166760000|2021-06-08 15:39:20|82722.2|82697.2|82725.2|82700.2|82727.1|82702.1|82722.2|82697.2|48
1623166770000|2021-06-08 15:39:30|82725.4|82700.4|82727.8|82702.8|82728|82703|82725.4|82700.4|33
1623166780000|2021-06-08 15:39:40|82727|82702|82726.6|82701.6|82728|82703|82726.6|82701.6|22
1623166790000|2021-06-08 15:39:50|82726.5|82701.5|82725.7|82700.7|82729.8|82704.8|82725.3|82700.3|43
1623166800000|2021-06-08 15:40:00|82724.7|82699.7|82725.2|82700.2|82726.3|82701.3|82723.1|82698.1|39
1623166810000|2021-06-08 15:40:10|82725.4|82700.4|82722.1|82697.1|82726.3|82701.3|82720.9|82695.9|44
1623166820000|2021-06-08 15:40:20|82721.6|82696.6|82722.7|82697.7|82723.8|82698.8|82721.6|82696.6|32
1623166830000|2021-06-08 15:40:30|82722.4|82697.4|82722.8|82697.8|82723|82698|82722.2|82697.2|19
1623166840000|2021-06-08 15:40:40|82722.9|82697.9|82722|82697|82723.1|82698.1|82721.7|82696.7|24
1623166850000|2021-06-08 15:40:50|82721.9|82696.9|82725.4|82700.4|82725.4|82700.4|82721.4|82696.4|40
1623166860000|2021-06-08 15:41:00|82726|82701|82724|82699|82726|82701|82723.7|82698.7|27
1623166870000|2021-06-08 15:41:10|82723.8|82698.8|82724.3|82699.3|82725.6|82700.6|82723.8|82698.8|21
1623166880000|2021-06-08 15:41:20|82724.2|82699.2|82722.9|82697.9|82724.9|82699.9|82722.7|82697.7|38
1623166890000|2021-06-08 15:41:30|82723|82698|82724.8|82699.8|82728.7|82703.7|82719.9|82694.9|47
1623166900000|2021-06-08 15:41:40|82724.6|82699.6|82723.6|82698.6|82727.9|82702.9|82723.1|82698.1|34
1623166910000|2021-06-08 15:41:50|82724.2|82699.2|82724.7|82699.7|82726.9|82701.9|82722.6|82697.6|46
1623166920000|2021-06-08 15:42:00|82724.9|82699.9|82725.2|82700.2|82726.5|82701.5|82723.6|82698.6|43
1623166930000|2021-06-08 15:42:10|82725.3|82700.3|82725.7|82700.7|82725.9|82700.9|82724.5|82699.5|38
1623166940000|2021-06-08 15:42:20|82725.8|82700.8|82724.7|82699.7|82726.3|82701.3|82724.7|82699.7|22
1623166950000|2021-06-08 15:42:30|82724.2|82699.2|82724.1|82699.1|82726|82701|82722.5|82697.5|34
1623166960000|2021-06-08 15:42:40|82724|82699|82727|82702|82727.6|82702.6|82723.9|82698.9|27
1623166970000|2021-06-08 15:42:50|82726.9|82701.9|82725.4|82700.4|82726.9|82701.9|82724.5|82699.5|37
1623166980000|2021-06-08 15:43:00|82724.4|82699.4|82725.6|82700.6|82725.9|82700.9|82724|82699|38
1623166990000|2021-06-08 15:43:10|82725.5|82700.5|82718.4|82693.4|82727.4|82702.4|82716|82691|46
1623167000000|2021-06-08 15:43:20|82718.1|82693.1|82711.5|82686.5|82718.6|82693.6|82710.6|82685.6|42
1623167010000|2021-06-08 15:43:30|82711.4|82686.4|82711.6|82686.6|82713.3|82688.3|82709.1|82684.1|43
1623167020000|2021-06-08 15:43:40|82712.1|82687.1|82707.4|82682.4|82712.3|82687.3|82707.4|82682.4|41
1623167030000|2021-06-08 15:43:50|82707.3|82682.3|82712.5|82687.5|82712.8|82687.8|82707.3|82682.3|29
1623167040000|2021-06-08 15:44:00|82712.6|82687.6|82711.5|82686.5|82713.1|82688.1|82710.5|82685.5|42
1623167050000|2021-06-08 15:44:10|82711.3|82686.3|82708.3|82683.3|82711.9|82686.9|82708.3|82683.3|42
1623167060000|2021-06-08 15:44:20|82708.8|82683.8|82711.5|82686.5|82714.5|82689.5|82708.8|82683.8|50
1623167070000|2021-06-08 15:44:30|82712.1|82687.1|82715.4|82690.4|82715.6|82690.6|82711.3|82686.3|26
1623167080000|2021-06-08 15:44:40|82715.5|82690.5|82715.5|82690.5|82717.1|82692.1|82714.9|82689.9|35
1623167090000|2021-06-08 15:44:50|82715.4|82690.4|82721.7|82696.7|82721.9|82696.9|82715.4|82690.4|30
1623167100000|2021-06-08 15:45:00|82721.9|82696.9|82685.5|82660.5|82721.9|82696.9|82685.5|82660.5|60
1623167110000|2021-06-08 15:45:10|82684.8|82659.8|82674.9|82649.9|82685.1|82660.1|82673.8|82648.8|63
1623167120000|2021-06-08 15:45:20|82678.8|82653.8|82690.2|82665.2|82704.7|82669|82676.4|82640.6|61
1623167130000|2021-06-08 15:45:30|82690.6|82665.6|82709.9|82659.9|82710.5|82672.4|82690.6|82659|36
1623167140000|2021-06-08 15:45:40|82709.4|82659.4|82695.1|82670.1|82710.2|82672.6|82694|82659.4|41
1623167150000|2021-06-08 15:45:50|82694.9|82669.9|82697.3|82672.3|82698.1|82673.1|82694.8|82669.8|33
1623167160000|2021-06-08 15:46:00|82697.4|82672.4|82703.7|82678.7|82703.8|82678.8|82697.1|82672.1|50
1623167170000|2021-06-08 15:46:10|82703.2|82678.2|82705.8|82680.8|82707.5|82682.5|82702.8|82677.8|47
1623167180000|2021-06-08 15:46:20|82705.9|82680.9|82707.3|82682.3|82708.3|82683.3|82705.4|82680.4|38
1623167190000|2021-06-08 15:46:30|82707.4|82682.4|82707.1|82682.1|82708.2|82683.2|82705.7|82680.7|31
1623167200000|2021-06-08 15:46:40|82707|82682|82706.5|82681.5|82707.7|82682.7|82706|82681|37
1623167210000|2021-06-08 15:46:50|82706.7|82681.7|82704.6|82679.6|82708.4|82683.4|82704.4|82679.4|41
1623167220000|2021-06-08 15:47:00|82704.5|82679.5|82701.1|82676.1|82706.1|82681.1|82701.1|82676.1|36
1623167230000|2021-06-08 15:47:10|82701.7|82676.7|82697.2|82672.2|82701.7|82676.7|82696.3|82671.3|41
1623167240000|2021-06-08 15:47:20|82697.4|82672.4|82701.1|82676.1|82701.2|82676.2|82697.4|82672.4|44
1623167250000|2021-06-08 15:47:30|82700.8|82675.8|82700.1|82675.1|82700.8|82675.8|82699.7|82674.7|27
1623167260000|2021-06-08 15:47:40|82700|82675|82701.4|82676.4|82703.7|82678.7|82700|82675|37
1623167270000|2021-06-08 15:47:50|82700.3|82675.3|82702.9|82677.9|82703.5|82678.5|82700.1|82675.1|49
1623167280000|2021-06-08 15:48:00|82703.1|82678.1|82701.7|82676.7|82703.1|82678.1|82701.6|82676.6|29
1623167290000|2021-06-08 15:48:10|82701.6|82676.6|82702.5|82677.5|82703|82678|82701.6|82676.6|35
1623167300000|2021-06-08 15:48:20|82702.6|82677.6|82704.7|82679.7|82706.1|82681.1|82702.6|82677.6|41
1623167310000|2021-06-08 15:48:30|82705|82680|82702|82677|82705|82680|82701.3|82676.3|39
1623167320000|2021-06-08 15:48:40|82702.2|82677.2|82692.8|82667.8|82702.3|82677.3|82692.8|82667.8|44
1623167330000|2021-06-08 15:48:50|82692.9|82667.9|82695.5|82670.5|82696|82671|82692.2|82667.2|31
1623167340000|2021-06-08 15:49:00|82694.9|82669.9|82692.9|82667.9|82695.4|82670.4|82692.9|82667.9|31
1623167350000|2021-06-08 15:49:10|82692.7|82667.7|82687.1|82662.1|82699.1|82674.1|82686.8|82661.8|42
1623167360000|2021-06-08 15:49:20|82686.9|82661.9|82684.2|82659.2|82686.9|82661.9|82683.2|82658.2|45
1623167370000|2021-06-08 15:49:30|82684|82659|82684.8|82659.8|82685.1|82660.1|82683.7|82658.7|24
1623167380000|2021-06-08 15:49:40|82684.9|82659.9|82682.7|82657.7|82687.8|82662.8|82682.5|82657.5|36
1623167390000|2021-06-08 15:49:50|82682.5|82657.5|82681.8|82656.8|82682.9|82657.9|82681.4|82656.4|31
1623167400000|2021-06-08 15:50:00|82682.1|82657.1|82674.9|82649.9|82682.2|82657.2|82673.7|82648.7|52
1623167410000|2021-06-08 15:50:10|82674.7|82649.7|82675.8|82650.8|82675.8|82650.8|82673.8|82648.8|31
1623167420000|2021-06-08 15:50:20|82675.5|82650.5|82677.3|82652.3|82677.3|82652.3|82674.3|82649.3|39
1623167430000|2021-06-08 15:50:30|82677.2|82652.2|82678.4|82653.4|82679.4|82654.4|82674.4|82649.4|50
1623167440000|2021-06-08 15:50:40|82678.3|82653.3|82680.1|82655.1|82683.8|82658.8|82678.3|82653.3|49
1623167450000|2021-06-08 15:50:50|82680.2|82655.2|82684.5|82659.5|82685.6|82660.6|82680|82655|40
1623167460000|2021-06-08 15:51:00|82684.6|82659.6|82685.1|82660.1|82685.3|82660.3|82679.3|82654.3|36
1623167470000|2021-06-08 15:51:10|82684.6|82659.6|82684.4|82659.4|82685.5|82660.5|82681.5|82656.5|45
1623167480000|2021-06-08 15:51:20|82684.6|82659.6|82682.1|82657.1|82685.1|82660.1|82682.1|82657.1|27
1623167490000|2021-06-08 15:51:30|82682.2|82657.2|82681.7|82656.7|82684.1|82659.1|82681.2|82656.2|35
1623167500000|2021-06-08 15:51:40|82681.6|82656.6|82680.5|82655.5|82681.6|82656.6|82680.2|82655.2|20
1623167510000|2021-06-08 15:51:50|82680.7|82655.7|82681.4|82656.4|82682.9|82657.9|82680.3|82655.3|31
1623167520000|2021-06-08 15:52:00|82681.6|82656.6|82678.8|82653.8|82681.9|82656.9|82677.7|82652.7|31
1623167530000|2021-06-08 15:52:10|82677.7|82652.7|82677.7|82652.7|82679.6|82654.6|82677.3|82652.3|36
1623167540000|2021-06-08 15:52:20|82677.5|82652.5|82678.5|82653.5|82678.8|82653.8|82677.5|82652.5|24
1623167550000|2021-06-08 15:52:30|82678.8|82653.8|82680.3|82655.3|82680.4|82655.4|82678.7|82653.7|22
1623167560000|2021-06-08 15:52:40|82680.4|82655.4|82677.4|82652.4|82680.4|82655.4|82676.9|82651.9|34
1623167570000|2021-06-08 15:52:50|82677.7|82652.7|82674.3|82649.3|82678.2|82653.2|82673.8|82648.8|38
1623167580000|2021-06-08 15:53:00|82674.4|82649.4|82677.2|82652.2|82678.2|82653.2|82674.4|82649.4|41
1623167590000|2021-06-08 15:53:10|82677.1|82652.1|82674.3|82649.3|82677.9|82652.9|82673.9|82648.9|41
1623167600000|2021-06-08 15:53:20|82673.9|82648.9|82673.9|82648.9|82676.2|82651.2|82673.6|82648.6|34
1623167610000|2021-06-08 15:53:30|82674.4|82649.4|82673.6|82648.6|82674.5|82649.5|82673.5|82648.5|19
1623167620000|2021-06-08 15:53:40|82673.7|82648.7|82674.4|82649.4|82674.6|82649.6|82673.7|82648.7|25
1623167630000|2021-06-08 15:53:50|82673.7|82648.7|82673.7|82648.7|82674.1|82649.1|82671.4|82646.4|34
1623167640000|2021-06-08 15:54:00|82673.9|82648.9|82674.1|82649.1|82674.6|82649.6|82672.9|82647.9|31
1623167650000|2021-06-08 15:54:10|82674.4|82649.4|82674.2|82649.2|82674.6|82649.6|82673.7|82648.7|25
1623167660000|2021-06-08 15:54:20|82674.1|82649.1|82678.6|82653.6|82678.8|82653.8|82674|82649|36
1623167670000|2021-06-08 15:54:30|82678.7|82653.7|82681.8|82656.8|82682|82657|82678.7|82653.7|37
1623167680000|2021-06-08 15:54:40|82681.9|82656.9|82681.9|82656.9|82682.6|82657.6|82678.6|82653.6|36
1623167690000|2021-06-08 15:54:50|82682.1|82657.1|82677.8|82652.8|82682.2|82657.2|82675.9|82650.9|45
1623167700000|2021-06-08 15:55:00|82679.3|82654.3|82676.6|82651.6|82680.2|82655.2|82674.9|82649.9|48
1623167710000|2021-06-08 15:55:10|82676.4|82651.4|82675.9|82650.9|82676.4|82651.4|82672.8|82647.8|34
1623167720000|2021-06-08 15:55:20|82676.2|82651.2|82673.8|82648.8|82676.7|82651.7|82672.9|82647.9|41
1623167730000|2021-06-08 15:55:30|82673.4|82648.4|82673.1|82648.1|82673.4|82648.4|82672.3|82647.3|21
1623167740000|2021-06-08 15:55:40|82673.3|82648.3|82674|82649|82675.8|82650.8|82672.8|82647.8|31
1623167750000|2021-06-08 15:55:50|82674.1|82649.1|82669.7|82644.7|82674.1|82649.1|82669.2|82644.2|27
1623167760000|2021-06-08 15:56:00|82670|82645|82670.5|82645.5|82671|82646|82669.5|82644.5|23
1623167770000|2021-06-08 15:56:10|82670.7|82645.7|82670.5|82645.5|82672.7|82647.7|82668.9|82643.9|41
1623167780000|2021-06-08 15:56:20|82669.6|82644.6|82674.8|82649.8|82674.8|82649.8|82666.2|82641.2|57
1623167790000|2021-06-08 15:56:30|82674.5|82649.5|82674.3|82649.3|82676.2|82651.2|82673.7|82648.7|35
1623167800000|2021-06-08 15:56:40|82674.2|82649.2|82673.8|82648.8|82675|82650|82673.6|82648.6|27
1623167810000|2021-06-08 15:56:50|82673.5|82648.5|82673.5|82648.5|82675.7|82650.7|82673.2|82648.2|27
1623167820000|2021-06-08 15:57:00|82673.4|82648.4|82676.8|82651.8|82677.8|82652.8|82671|82646|39
1623167830000|2021-06-08 15:57:10|82676.7|82651.7|82677.6|82652.6|82678.1|82653.1|82676.6|82651.6|24
1623167840000|2021-06-08 15:57:20|82677.7|82652.7|82680.5|82655.5|82680.7|82655.7|82676.9|82651.9|31
1623167850000|2021-06-08 15:57:30|82680.6|82655.6|82682.4|82657.4|82682.6|82657.6|82679.9|82654.9|32
1623167860000|2021-06-08 15:57:40|82682.8|82657.8|82682|82657|82682.8|82657.8|82681.5|82656.5|16
1623167870000|2021-06-08 15:57:50|82681.8|82656.8|82682.2|82657.2|82682.3|82657.3|82681.7|82656.7|15
1623167880000|2021-06-08 15:58:00|82682|82657|82682.6|82657.6|82683.1|82658.1|82681.8|82656.8|16
1623167890000|2021-06-08 15:58:10|82681.4|82656.4|82679.5|82654.5|82682.7|82657.7|82679.5|82654.5|26
1623167900000|2021-06-08 15:58:20|82679.7|82654.7|82675.8|82650.8|82680.1|82655.1|82675.5|82650.5|32
1623167910000|2021-06-08 15:58:30|82676.2|82651.2|82675.8|82650.8|82676.5|82651.5|82674.6|82649.6|26
1623167920000|2021-06-08 15:58:40|82675.6|82650.6|82675.2|82650.2|82675.9|82650.9|82675|82650|19
1623167930000|2021-06-08 15:58:50|82675.1|82650.1|82671.6|82646.6|82675.6|82650.6|82667.8|82642.8|34
1623167940000|2021-06-08 15:59:00|82671.5|82646.5|82661.1|82636.1|82671.6|82646.6|82659.8|82634.8|59
1623167950000|2021-06-08 15:59:10|82661.2|82636.2|82663.7|82638.7|82664.3|82639.3|82660.3|82635.3|38
1623167960000|2021-06-08 15:59:20|82663.6|82638.6|82659.3|82634.3|82663.6|82638.6|82658.3|82633.3|35
1623167970000|2021-06-08 15:59:30|82659.6|82634.6|82658.1|82633.1|82659.6|82634.6|82656.9|82631.9|40
1623167980000|2021-06-08 15:59:40|82658.2|82633.2|82658.6|82633.6|82662.2|82637.2|82655.1|82630.1|57
1623167990000|2021-06-08 15:59:50|82658.3|82633.3|82658.1|82633.1|82663.4|82638.4|82657.4|82632.4|57
1623168000000|2021-06-08 16:00:00|82658|82633|82660.4|82635.4|82662.1|82637.1|82657|82632|55
1623168010000|2021-06-08 16:00:10|82660.6|82635.6|82660.8|82635.8|82660.8|82635.8|82659.2|82634.2|38
1623168020000|2021-06-08 16:00:20|82661.1|82636.1|82652.9|82627.9|82661.1|82636.1|82650.8|82625.8|48
1623168030000|2021-06-08 16:00:30|82653.9|82628.9|82656.8|82631.8|82669.7|82634.7|82650.3|82612|55
1623168040000|2021-06-08 16:00:40|82658.4|82633.4|82661.2|82636.2|82674.1|82636.2|82656.9|82621.5|55
1623168050000|2021-06-08 16:00:50|82661.1|82636.1|82665.9|82640.9|82681.8|82644.6|82661.1|82628.8|49
1623168060000|2021-06-08 16:01:00|82666.8|82641.8|82665.4|82640.4|82668.3|82643.3|82664.5|82639.5|35
1623168070000|2021-06-08 16:01:10|82665.8|82640.8|82683.9|82633.9|82685.5|82646.9|82665.6|82632.1|34
1623168080000|2021-06-08 16:01:20|82683.8|82633.8|82668.8|82643.8|82683.9|82645.5|82668.6|82633.2|24
1623168090000|2021-06-08 16:01:30|82668.9|82643.9|82680.9|82630.9|82682.1|82643.9|82667.4|82628.9|47
1623168100000|2021-06-08 16:01:40|82681.1|82631.1|82671.2|82646.2|82681.6|82646.2|82667.4|82630|29
1623168110000|2021-06-08 16:01:50|82671.1|82646.1|82671|82646|82672.5|82647.5|82670.1|82645.1|38
1623168120000|2021-06-08 16:02:00|82671.1|82646.1|82674.3|82649.3|82676.3|82651.3|82670.5|82645.5|38
1623168130000|2021-06-08 16:02:10|82674.5|82649.5|82673.2|82648.2|82674.7|82649.7|82671.7|82646.7|42
1623168140000|2021-06-08 16:02:20|82672.7|82647.7|82672.8|82647.8|82674.5|82649.5|82671.1|82646.1|39
1623168150000|2021-06-08 16:02:30|82673.1|82648.1|82685.3|82635.3|82686.7|82648.9|82672.1|82634.3|42
1623168160000|2021-06-08 16:02:40|82684.7|82634.7|82673.2|82648.2|82686.4|82650.3|82672.2|82634.7|37
1623168170000|2021-06-08 16:02:50|82673.1|82648.1|82674.3|82649.3|82674.9|82649.9|82673|82648|32
1623168180000|2021-06-08 16:03:00|82674.2|82649.2|82683.8|82633.8|82687.1|82650.7|82674.2|82633.6|39
1623168190000|2021-06-08 16:03:10|82683.5|82633.5|82684.1|82634.1|82684.1|82634.1|82683|82633|24
1623168200000|2021-06-08 16:03:20|82683.9|82633.9|82685|82635|82685|82635|82683.3|82633.3|27
1623168210000|2021-06-08 16:03:30|82672.4|82647.4|82671.6|82646.6|82672.4|82647.4|82671|82646|37
1623168220000|2021-06-08 16:03:40|82671.1|82646.1|82684.9|82634.9|82686.7|82649|82671.1|82634.9|28
1623168230000|2021-06-08 16:03:50|82684.8|82634.8|82675.2|82650.2|82687.7|82650.2|82673.1|82634.5|38
1623168240000|2021-06-08 16:04:00|82674.9|82649.9|82674.9|82649.9|82675.4|82650.4|82674.7|82649.7|23
1623168250000|2021-06-08 16:04:10|82674.8|82649.8|82675.3|82650.3|82676.3|82651.3|82674.2|82649.2|34
1623168260000|2021-06-08 16:04:20|82675.7|82650.7|82683|82633|82684.6|82650.7|82669.2|82632.5|41
1623168270000|2021-06-08 16:04:30|82683.2|82633.2|82672.9|82647.9|82684.3|82647.9|82666.9|82630.3|44
1623168280000|2021-06-08 16:04:40|82672.4|82647.4|82672.3|82647.3|82672.8|82647.8|82670.9|82645.9|33
1623168290000|2021-06-08 16:04:50|82672.6|82647.6|82674.7|82649.7|82675.4|82650.4|82671.9|82646.9|29
1623168300000|2021-06-08 16:05:00|82674.8|82649.8|82675|82650|82675|82650|82674.2|82649.2|30
1623168310000|2021-06-08 16:05:10|82674.6|82649.6|82679.8|82654.8|82694.5|82656.7|82674.1|82642.5|34
1623168320000|2021-06-08 16:05:20|82679.7|82654.7|82685.1|82635.1|82692.5|82654.7|82672.5|82634.8|41
1623168330000|2021-06-08 16:05:30|82685.2|82635.2|82675|82650|82685.5|82651|82673.8|82634.9|27
1623168340000|2021-06-08 16:05:40|82674.4|82649.4|82671.2|82646.2|82675.1|82650.1|82669.9|82644.9|28
1623168350000|2021-06-08 16:05:50|82671.1|82646.1|82672.8|82647.8|82673|82648|82670.5|82645.5|22
1623168360000|2021-06-08 16:06:00|82672.9|82647.9|82674.4|82649.4|82685.1|82651.9|82672.5|82633.8|50
1623168370000|2021-06-08 16:06:10|82674.3|82649.3|82677|82652|82689.1|82652.2|82672.6|82636.2|53
1623168380000|2021-06-08 16:06:20|82676.2|82651.2|82694.8|82644.8|82697.1|82659.1|82674.8|82637.5|47
1623168390000|2021-06-08 16:06:30|82694.5|82644.5|82685.7|82660.7|82697.2|82660.7|82681.7|82644|39
1623168400000|2021-06-08 16:06:40|82685.4|82660.4|82697.4|82647.4|82701.5|82660.5|82685.1|82646.4|33
1623168410000|2021-06-08 16:06:50|82686.4|82661.4|82700.9|82650.9|82701|82663.8|82685.7|82649.5|21
1623168420000|2021-06-08 16:07:00|82700.4|82650.4|82702.8|82652.8|82702.9|82652.9|82699.8|82649.8|30
1623168430000|2021-06-08 16:07:10|82702.3|82652.3|82700|82650|82702.6|82652.6|82698.7|82648.7|39
1623168440000|2021-06-08 16:07:20|82699.9|82649.9|82685.8|82660.8|82700.1|82660.8|82685.8|82647.5|38
1623168450000|2021-06-08 16:07:30|82686.5|82661.5|82696.4|82646.4|82698.6|82661.5|82685.3|82646|26
1623168460000|2021-06-08 16:07:40|82696.5|82646.5|82694.4|82644.4|82696.7|82646.7|82693.2|82643.2|37
1623168470000|2021-06-08 16:07:50|82694.2|82644.2|82694.1|82644.1|82694.6|82644.6|82693.4|82643.4|28
1623168480000|2021-06-08 16:08:00|82694.3|82644.3|82694.4|82644.4|82695.2|82645.2|82693.7|82643.7|29
1623168490000|2021-06-08 16:08:10|82693.4|82643.4|82695.3|82645.3|82695.9|82645.9|82693.3|82643.3|34
1623168500000|2021-06-08 16:08:20|82695.2|82645.2|82694.1|82644.1|82695.5|82645.5|82693.7|82643.7|20
1623168510000|2021-06-08 16:08:30|82694|82644|82699.2|82649.2|82699.8|82649.8|82693.5|82643.5|34
1623168520000|2021-06-08 16:08:40|82699.3|82649.3|82702.9|82652.9|82705|82655|82698.7|82648.7|40
1623168530000|2021-06-08 16:08:50|82703|82653|82686.1|82661.1|82703|82664.7|82683.7|82650.3|50
1623168540000|2021-06-08 16:09:00|82687.3|82662.3|82692.8|82667.8|82706.6|82669.5|82687.3|82651.3|60
1623168550000|2021-06-08 16:09:10|82692.9|82667.9|82691|82666|82702.3|82667.9|82689.7|82652.1|43
1623168560000|2021-06-08 16:09:20|82691.1|82666.1|82688.4|82663.4|82691.1|82666.1|82687.6|82662.6|39
1623168570000|2021-06-08 16:09:30|82687.9|82662.9|82688.4|82663.4|82688.6|82663.6|82686.9|82661.9|29
1623168580000|2021-06-08 16:09:40|82688.3|82663.3|82686.7|82661.7|82688.8|82663.8|82685.9|82660.9|31
1623168590000|2021-06-08 16:09:50|82686.6|82661.6|82688.8|82663.8|82689|82664|82686.2|82661.2|37
1623168600000|2021-06-08 16:10:00|82688.6|82663.6|82700.6|82650.6|82701.4|82663.8|82688.6|82649.6|14
1623168610000|2021-06-08 16:10:10|82699.8|82649.8|82686.9|82661.9|82701.4|82662.7|82686.5|82649.8|21
1623168620000|2021-06-08 16:10:20|82687|82662|82684.8|82659.8|82687.3|82662.3|82683.4|82658.4|40
1623168630000|2021-06-08 16:10:30|82684.6|82659.6|82687.7|82662.7|82688.2|82663.2|82684|82659|33
1623168640000|2021-06-08 16:10:40|82688|82663|82687.2|82662.2|82689.2|82664.2|82686.2|82661.2|40
1623168650000|2021-06-08 16:10:50|82687.3|82662.3|82688|82663|82688.5|82663.5|82686.4|82661.4|37
1623168660000|2021-06-08 16:11:00|82688.2|82663.2|82687.4|82662.4|82688.2|82663.2|82686.8|82661.8|32
1623168670000|2021-06-08 16:11:10|82687.5|82662.5|82687.1|82662.1|82688.3|82663.3|82687|82662|19
1623168680000|2021-06-08 16:11:20|82687.3|82662.3|82688.5|82663.5|82688.8|82663.8|82687.3|82662.3|20
1623168690000|2021-06-08 16:11:30|82688.1|82663.1|82702.4|82652.4|82703.4|82663.8|82687.1|82651.3|27
1623168700000|2021-06-08 16:11:40|82702.6|82652.6|82703.7|82653.7|82704.5|82666|82689.6|82652.6|44
1623168710000|2021-06-08 16:11:50|82703.6|82653.6|82703.1|82653.1|82704.1|82654.1|82702.5|82652.5|24
1623168720000|2021-06-08 16:12:00|82703.3|82653.3|82704.4|82654.4|82704.4|82654.4|82702.9|82652.9|24
1623168730000|2021-06-08 16:12:10|82704.3|82654.3|82703.5|82653.5|82704.9|82654.9|82703.5|82653.5|21
1623168740000|2021-06-08 16:12:20|82703.3|82653.3|82703.7|82653.7|82703.9|82653.9|82703.3|82653.3|10
1623168750000|2021-06-08 16:12:30|82703.9|82653.9|82703.5|82653.5|82704.2|82654.2|82703.5|82653.5|32
1623168760000|2021-06-08 16:12:40|82703.1|82653.1|82703.4|82653.4|82704.4|82654.4|82702.2|82652.2|24
1623168770000|2021-06-08 16:12:50|82703.9|82653.9|82696.6|82671.6|82707|82671.6|82692.6|82653|42
1623168780000|2021-06-08 16:13:00|82696|82671|82694|82669|82709|82671.7|82693.7|82655.6|44
1623168790000|2021-06-08 16:13:10|82694.3|82669.3|82687.6|82662.6|82707.4|82669.6|82687.6|82648.5|48
1623168800000|2021-06-08 16:13:20|82688|82663|82696.3|82646.3|82698.5|82663.2|82682.6|82644.6|39
1623168810000|2021-06-08 16:13:30|82697|82647|82695.9|82645.9|82697.8|82647.8|82694.6|82644.6|33
1623168820000|2021-06-08 16:13:40|82695.8|82645.8|82684.9|82659.9|82699.3|82661.2|82683.8|82645.8|44
1623168830000|2021-06-08 16:13:50|82684.8|82659.8|82685.5|82660.5|82687.1|82662.1|82683.7|82658.7|21
1623168840000|2021-06-08 16:14:00|82685.4|82660.4|82701.6|82651.6|82702.5|82664|82682.8|82650.9|36
1623168850000|2021-06-08 16:14:10|82701.4|82651.4|82711.9|82661.9|82712.8|82662.8|82700.9|82650.9|36
1623168860000|2021-06-08 16:14:20|82711.8|82661.8|82709.5|82659.5|82711.8|82674.8|82694.3|82658.6|34
1623168870000|2021-06-08 16:14:30|82707.6|82657.6|82698.5|82648.5|82707.6|82657.6|82698.5|82648.5|47
1623168880000|2021-06-08 16:14:40|82698.7|82648.7|82702|82652|82702.5|82652.5|82698.4|82648.4|34
1623168890000|2021-06-08 16:14:50|82702.1|82652.1|82701.4|82651.4|82702.4|82652.4|82700.4|82650.4|29
1623168900000|2021-06-08 16:15:00|82701.2|82651.2|82705.6|82655.6|82706.7|82656.7|82701.2|82651.2|36
1623168910000|2021-06-08 16:15:10|82705.8|82655.8|82704.6|82654.6|82705.8|82655.8|82703.6|82653.6|26
1623168920000|2021-06-08 16:15:20|82704.5|82654.5|82706.4|82656.4|82706.8|82656.8|82704.1|82654.1|24
1623168930000|2021-06-08 16:15:30|82706.3|82656.3|82707|82657|82707.4|82657.4|82705.6|82655.6|21
1623168940000|2021-06-08 16:15:40|82706.9|82656.9|82705.8|82655.8|82707.2|82657.2|82705.7|82655.7|18
1623168950000|2021-06-08 16:15:50|82706.4|82656.4|82706.5|82656.5|82707.2|82657.2|82705.5|82655.5|29
1623168960000|2021-06-08 16:16:00|82706.3|82656.3|82706.4|82656.4|82706.6|82656.6|82705.3|82655.3|21
1623168970000|2021-06-08 16:16:10|82706.7|82656.7|82707.2|82657.2|82707.7|82657.7|82706.7|82656.7|23
1623168980000|2021-06-08 16:16:20|82707.3|82657.3|82706.5|82656.5|82707.8|82657.8|82706.5|82656.5|30
1623168990000|2021-06-08 16:16:30|82707.1|82657.1|82707.3|82657.3|82708|82658|82707.1|82657.1|34
1623169000000|2021-06-08 16:16:40|82705.7|82655.7|82719|82669|82720.8|82676.2|82690|82652|43
1623169010000|2021-06-08 16:16:50|82718.9|82668.9|82716.2|82666.2|82719.3|82669.3|82715.4|82665.4|40
1623169020000|2021-06-08 16:17:00|82716.4|82666.4|82716.9|82666.9|82717.7|82667.7|82715.5|82665.5|31
1623169030000|2021-06-08 16:17:10|82716.4|82666.4|82716.4|82666.4|82716.9|82666.9|82715.2|82665.2|34
1623169040000|2021-06-08 16:17:20|82716.2|82666.2|82717.1|82667.1|82717.1|82667.1|82715.8|82665.8|20
1623169050000|2021-06-08 16:17:30|82717|82667|82716|82666|82718.8|82668.8|82714.9|82664.9|32
1623169060000|2021-06-08 16:17:40|82715|82665|82715.6|82665.6|82717.3|82667.3|82713.1|82663.1|29
1623169070000|2021-06-08 16:17:50|82715.7|82665.7|82715.3|82665.3|82716.5|82666.5|82714.5|82664.5|26
1623169080000|2021-06-08 16:18:00|82715.5|82665.5|82703|82678|82715.8|82678.5|82702.9|82664.6|25
1623169090000|2021-06-08 16:18:10|82703.4|82678.4|82702.9|82677.9|82703.6|82678.6|82700.9|82675.9|16
1623169100000|2021-06-08 16:18:20|82701|82676|82705.6|82680.6|82705.7|82680.7|82699.3|82674.3|43
1623169110000|2021-06-08 16:18:30|82705.1|82680.1|82706.2|82681.2|82707.2|82682.2|82704.2|82679.2|31
1623169120000|2021-06-08 16:18:40|82705.8|82680.8|82717.1|82667.1|82718.1|82683|82704.1|82665.8|32
1623169130000|2021-06-08 16:18:50|82717.5|82667.5|82718.6|82668.6|82719|82669|82716.4|82666.4|15
1623169140000|2021-06-08 16:19:00|82717.7|82667.7|82718.5|82668.5|82719.4|82669.4|82717.6|82667.6|24
1623169150000|2021-06-08 16:19:10|82718.2|82668.2|82707.2|82682.2|82718.9|82682.2|82707.2|82666.5|18
1623169160000|2021-06-08 16:19:20|82706|82681|82706.7|82681.7|82707.1|82682.1|82705.8|82680.8|21
1623169170000|2021-06-08 16:19:30|82707.5|82682.5|82706.3|82681.3|82708|82683|82705|82680|14
1623169180000|2021-06-08 16:19:40|82706.8|82681.8|82720.9|82670.9|82721.3|82684.8|82704.2|82669.6|31
1623169190000|2021-06-08 16:19:50|82721|82671|82718.8|82668.8|82724|82674|82718.4|82668.4|35
1623169200000|2021-06-08 16:20:00|82718.7|82668.7|82711.3|82686.3|82720.3|82686.3|82706.6|82668.5|39
1623169210000|2021-06-08 16:20:10|82710|82685|82717.6|82667.6|82722.9|82685|82706.5|82665.5|39
1623169220000|2021-06-08 16:20:20|82720.7|82670.7|82719|82669|82720.7|82670.7|82717.4|82667.4|21
1623169230000|2021-06-08 16:20:30|82719.3|82669.3|82719.6|82669.6|82720.5|82670.5|82719.1|82669.1|30
1623169240000|2021-06-08 16:20:40|82720.2|82670.2|82722.7|82672.7|82723|82673|82720.2|82670.2|32
1623169250000|2021-06-08 16:20:50|82722.6|82672.6|82723.4|82673.4|82723.4|82673.4|82722.1|82672.1|25
1623169260000|2021-06-08 16:21:00|82723.2|82673.2|82722.7|82672.7|82723.3|82673.3|82720.8|82670.8|24
1623169270000|2021-06-08 16:21:10|82722.1|82672.1|82722.9|82672.9|82724.1|82674.1|82721.5|82671.5|24
1623169280000|2021-06-08 16:21:20|82722.8|82672.8|82723|82673|82723.5|82673.5|82720.9|82670.9|27
1623169290000|2021-06-08 16:21:30|82722.9|82672.9|82724.5|82674.5|82725.3|82675.3|82722.9|82672.9|27
1623169300000|2021-06-08 16:21:40|82724.1|82674.1|82733.2|82683.2|82737.5|82701.5|82714.3|82674.1|59
1623169310000|2021-06-08 16:21:50|82736|82686|82739.5|82689.5|82741.1|82691.1|82736|82686|36
1623169320000|2021-06-08 16:22:00|82739.1|82689.1|82739.5|82689.5|82741|82691|82738.6|82688.6|39
1623169330000|2021-06-08 16:22:10|82739.3|82689.3|82742.9|82692.9|82743.4|82693.4|82739.3|82689.3|38
1623169340000|2021-06-08 16:22:20|82742.6|82692.6|82741.1|82691.1|82742.6|82692.6|82741.1|82691.1|28
1623169350000|2021-06-08 16:22:30|82741.6|82691.6|82745|82695|82745|82695|82741.5|82691.5|24
1623169360000|2021-06-08 16:22:40|82745.1|82695.1|82730.9|82705.9|82745.2|82706.6|82730.5|82690.8|50
1623169370000|2021-06-08 16:22:50|82731|82706|82730.4|82705.4|82744.3|82706.4|82729.6|82690.7|38
1623169380000|2021-06-08 16:23:00|82730.5|82705.5|82729.3|82704.3|82730.7|82705.7|82727.6|82702.6|30
1623169390000|2021-06-08 16:23:10|82729.5|82704.5|82729|82704|82730|82705|82728.8|82703.8|10
1623169400000|2021-06-08 16:23:20|82729.1|82704.1|82731.3|82706.3|82731.8|82706.8|82728.7|82703.7|26
1623169410000|2021-06-08 16:23:30|82731.1|82706.1|82743.7|82693.7|82743.9|82706.2|82730.2|82692.5|35
1623169420000|2021-06-08 16:23:40|82743.4|82693.4|82747.4|82697.4|82747.4|82697.4|82743.1|82693.1|43
1623169430000|2021-06-08 16:23:50|82747.3|82697.3|82743.9|82693.9|82747.7|82697.7|82742.6|82692.6|55
1623169440000|2021-06-08 16:24:00|82743.4|82693.4|82740.7|82690.7|82744|82694|82740.5|82690.5|38
1623169450000|2021-06-08 16:24:10|82740.9|82690.9|82740.6|82690.6|82741.4|82691.4|82740.5|82690.5|23
1623169460000|2021-06-08 16:24:20|82740.4|82690.4|82739.8|82689.8|82741.1|82691.1|82739.6|82689.6|33
1623169470000|2021-06-08 16:24:30|82739.7|82689.7|82738.8|82688.8|82739.8|82689.8|82738.2|82688.2|22
1623169480000|2021-06-08 16:24:40|82738.9|82688.9|82739|82689|82739.1|82689.1|82738.3|82688.3|14
1623169490000|2021-06-08 16:24:50|82739.1|82689.1|82738.2|82688.2|82739.4|82689.4|82737.7|82687.7|18
1623169500000|2021-06-08 16:25:00|82738.3|82688.3|82727.6|82702.6|82738.4|82703.1|82726.1|82687.3|30
1623169510000|2021-06-08 16:25:10|82728|82703|82744|82694|82745.1|82707.4|82728|82693|45
1623169520000|2021-06-08 16:25:20|82744.3|82694.3|82735.1|82710.1|82748.1|82710.7|82733.2|82693.7|36
1623169530000|2021-06-08 16:25:30|82735|82710|82735.1|82710.1|82735.5|82710.5|82732.3|82707.3|29
1623169540000|2021-06-08 16:25:40|82735.2|82710.2|82732.6|82707.6|82735.5|82710.5|82732|82707|35
1623169550000|2021-06-08 16:25:50|82732.9|82707.9|82732.7|82707.7|82733.6|82708.6|82731.5|82706.5|41
1623169560000|2021-06-08 16:26:00|82732.4|82707.4|82731.6|82706.6|82733.8|82708.8|82730.7|82705.7|50
1623169570000|2021-06-08 16:26:10|82732.2|82707.2|82732.8|82707.8|82733.6|82708.6|82730.7|82705.7|39
1623169580000|2021-06-08 16:26:20|82732.4|82707.4|82735|82710|82735.1|82710.1|82731.4|82706.4|41
1623169590000|2021-06-08 16:26:30|82733.9|82708.9|82734.4|82709.4|82735.1|82710.1|82732.8|82707.8|37
1623169600000|2021-06-08 16:26:40|82734.3|82709.3|82735|82710|82735.1|82710.1|82734|82709|17
1623169610000|2021-06-08 16:26:50|82734.9|82709.9|82743.7|82693.7|82745.1|82710|82732.6|82692.8|21
1623169620000|2021-06-08 16:27:00|82743|82693|82731.8|82706.8|82743.6|82707.2|82731.8|82692.5|27
1623169630000|2021-06-08 16:27:10|82732|82707|82727.3|82702.3|82733.4|82708.4|82727.3|82702.3|33
1623169640000|2021-06-08 16:27:20|82727.7|82702.7|82729.3|82704.3|82743.7|82705.6|82727.7|82691.6|25
1623169650000|2021-06-08 16:27:30|82727.6|82702.6|82714.9|82664.9|82735|82702.6|82707.6|82662.9|65
1623169660000|2021-06-08 16:27:40|82713.7|82663.7|82718.8|82668.8|82718.8|82668.8|82713.2|82663.2|37
1623169670000|2021-06-08 16:27:50|82717.2|82667.2|82713.6|82663.6|82718.2|82668.2|82711.6|82661.6|48
1623169680000|2021-06-08 16:28:00|82714.8|82664.8|82714|82664|82714.8|82664.8|82713.4|82663.4|17
1623169690000|2021-06-08 16:28:10|82714.3|82664.3|82711.3|82661.3|82715.6|82665.6|82710.4|82660.4|41
1623169700000|2021-06-08 16:28:20|82710.4|82660.4|82714.9|82664.9|82718.5|82675.9|82700.6|82660.2|39
1623169710000|2021-06-08 16:28:30|82714.8|82664.8|82715.4|82665.4|82718.9|82668.9|82713.6|82663.6|12
1623169720000|2021-06-08 16:28:40|82714.9|82664.9|82714.1|82664.1|82714.9|82664.9|82713.4|82663.4|31
1623169730000|2021-06-08 16:28:50|82714.2|82664.2|82720.2|82670.2|82721.8|82671.8|82713.8|82663.8|39
1623169740000|2021-06-08 16:29:00|82720.3|82670.3|82721.6|82671.6|82723.1|82673.1|82720.2|82670.2|39
1623169750000|2021-06-08 16:29:10|82721.3|82671.3|82720.9|82670.9|82722.1|82672.1|82720.2|82670.2|25
1623169760000|2021-06-08 16:29:20|82720.8|82670.8|82717.9|82667.9|82720.8|82670.8|82717.1|82667.1|28
1623169770000|2021-06-08 16:29:30|82717.7|82667.7|82716.5|82666.5|82718.3|82668.3|82716.5|82666.5|35
1623169780000|2021-06-08 16:29:40|82716.3|82666.3|82703.8|82678.8|82719.5|82681.8|82703.8|82666.3|29
1623169790000|2021-06-08 16:29:50|82703.6|82678.6|82715.9|82665.9|82717.2|82680.3|82703.6|82665.7|21
1623169800000|2021-06-08 16:30:00|82715.5|82665.5|82714.9|82664.9|82716.8|82666.8|82714.9|82664.9|22
1623169810000|2021-06-08 16:30:10|82715.1|82665.1|82717.8|82667.8|82717.8|82667.8|82715|82665|29
1623169820000|2021-06-08 16:30:20|82716.8|82666.8|82719.6|82669.6|82720|82670|82716.1|82666.1|39
1623169830000|2021-06-08 16:30:30|82718.9|82668.9|82717|82667|82718.9|82668.9|82717|82667|18
1623169840000|2021-06-08 16:30:40|82717.5|82667.5|82717.5|82667.5|82718.1|82668.1|82717|82667|21
1623169850000|2021-06-08 16:30:50|82718.1|82668.1|82716.7|82666.7|82718.4|82668.4|82716.7|82666.7|27
1623169860000|2021-06-08 16:31:00|82717.1|82667.1|82708.7|82658.7|82717.6|82667.6|82707.9|82657.9|45
1623169870000|2021-06-08 16:31:10|82709.6|82659.6|82707.7|82657.7|82709.6|82659.6|82704.6|82654.6|26
1623169880000|2021-06-08 16:31:20|82707.4|82657.4|82707.3|82657.3|82709.5|82659.5|82707.2|82657.2|18
1623169890000|2021-06-08 16:31:30|82707.5|82657.5|82704.4|82654.4|82708|82658|82704.4|82654.4|22
1623169900000|2021-06-08 16:31:40|82706.9|82656.9|82705.4|82655.4|82709.4|82659.4|82702.8|82652.8|33
1623169910000|2021-06-08 16:31:50|82705.2|82655.2|82705.4|82655.4|82705.5|82655.5|82704.4|82654.4|24
1623169920000|2021-06-08 16:32:00|82705.2|82655.2|82705.2|82655.2|82706.4|82656.4|82704.5|82654.5|15
1623169930000|2021-06-08 16:32:10|82706.2|82656.2|82695|82670|82708|82670.5|82694.9|82655.3|22
1623169940000|2021-06-08 16:32:20|82694.8|82669.8|82695.1|82670.1|82695.4|82670.4|82693.3|82668.3|11
1623169950000|2021-06-08 16:32:30|82694.5|82669.5|82693.5|82668.5|82696.8|82671.8|82693.4|82668.4|32
1623169960000|2021-06-08 16:32:40|82693.4|82668.4|82695.2|82670.2|82695.2|82670.2|82692.9|82667.9|14
1623169970000|2021-06-08 16:32:50|82695.1|82670.1|82707|82657|82707.7|82670.1|82693.8|82655.9|29
1623169980000|2021-06-08 16:33:00|82707.3|82657.3|82707.5|82657.5|82707.5|82657.5|82706.9|82656.9|6
1623169990000|2021-06-08 16:33:10|82707.7|82657.7|82705.8|82655.8|82707.7|82670.8|82694.3|82655.5|17
1623170000000|2021-06-08 16:33:20|82706.7|82656.7|82693.9|82668.9|82707.1|82669.1|82693.4|82656.2|12
1623170010000|2021-06-08 16:33:30|82693.1|82668.1|82694.8|82669.8|82694.9|82669.9|82692.2|82667.2|26
1623170020000|2021-06-08 16:33:40|82695.8|82670.8|82710.9|82660.9|82711.4|82672|82695.8|82658.2|40
1623170030000|2021-06-08 16:33:50|82710.7|82660.7|82710.4|82660.4|82711.4|82661.4|82709.1|82659.1|21
1623170040000|2021-06-08 16:34:00|82710|82660|82713.2|82663.2|82714.2|82664.2|82709.1|82659.1|37
1623170050000|2021-06-08 16:34:10|82713.6|82663.6|82715.4|82665.4|82717.4|82676.4|82701.4|82663.5|32
1623170060000|2021-06-08 16:34:20|82715.7|82665.7|82715.9|82665.9|82716.4|82666.4|82712.7|82662.7|28
1623170070000|2021-06-08 16:34:30|82715.4|82665.4|82715.8|82665.8|82716|82666|82714.4|82664.4|17
1623170080000|2021-06-08 16:34:40|82714.3|82664.3|82716.2|82666.2|82717.9|82667.9|82714.3|82664.3|30
1623170090000|2021-06-08 16:34:50|82716.8|82666.8|82715.3|82665.3|82717.1|82667.1|82715|82665|21
1623170100000|2021-06-08 16:35:00|82715.2|82665.2|82715.6|82665.6|82716.6|82666.6|82715.1|82665.1|29
1623170110000|2021-06-08 16:35:10|82715.9|82665.9|82714.3|82664.3|82718|82681.7|82700.6|82662.6|37
1623170120000|2021-06-08 16:35:20|82714.7|82664.7|82715.9|82665.9|82716.1|82666.1|82714.1|82664.1|23
1623170130000|2021-06-08 16:35:30|82715.2|82665.2|82715.8|82665.8|82716.8|82666.8|82714.9|82664.9|28
1623170140000|2021-06-08 16:35:40|82715.3|82665.3|82703.2|82678.2|82715.3|82678.2|82703|82664.6|10
1623170150000|2021-06-08 16:35:50|82703.5|82678.5|82720.3|82670.3|82720.3|82679.8|82702.8|82668|36
1623170160000|2021-06-08 16:36:00|82720.5|82670.5|82719.9|82669.9|82720.6|82670.6|82719.2|82669.2|18
1623170170000|2021-06-08 16:36:10|82720.5|82670.5|82723.4|82673.4|82723.4|82673.4|82720|82670|16
1623170180000|2021-06-08 16:36:20|82722.7|82672.7|82725.1|82675.1|82725.6|82675.6|82722.6|82672.6|30
1623170190000|2021-06-08 16:36:30|82725.3|82675.3|82724.5|82674.5|82725.3|82675.3|82724|82674|29
1623170200000|2021-06-08 16:36:40|82724.3|82674.3|82725|82675|82725.3|82675.3|82723.7|82673.7|20
1623170210000|2021-06-08 16:36:50|82725.2|82675.2|82713.4|82688.4|82725.2|82688.5|82712.9|82674.8|8
1623170220000|2021-06-08 16:37:00|82712.7|82687.7|82711.4|82686.4|82713.8|82688.8|82711.4|82686.4|21
1623170230000|2021-06-08 16:37:10|82711.3|82686.3|82711.3|82686.3|82714.2|82689.2|82711.3|82686.3|16
1623170240000|2021-06-08 16:37:20|82723.5|82673.5|82725.4|82675.4|82725.8|82689.1|82714.1|82673.5|19
1623170250000|2021-06-08 16:37:30|82725.8|82675.8|82724.2|82674.2|82725.9|82675.9|82723.4|82673.4|20
1623170260000|2021-06-08 16:37:40|82724.4|82674.4|82723.7|82673.7|82724.7|82674.7|82723.5|82673.5|13
1623170270000|2021-06-08 16:37:50|82723.6|82673.6|82712.5|82687.5|82724.6|82688|82711.7|82673.6|15
1623170280000|2021-06-08 16:38:00|82712.2|82687.2|82712|82687|82712.9|82687.9|82711.3|82686.3|24
1623170290000|2021-06-08 16:38:10|82711.8|82686.8|82724.2|82674.2|82724.5|82687.8|82711.8|82674.1|13
1623170300000|2021-06-08 16:38:20|82724.6|82674.6|82723.2|82673.2|82724.6|82686.9|82710.9|82673.2|16
1623170310000|2021-06-08 16:38:30|82723.1|82673.1|82723.2|82673.2|82723.5|82673.5|82722.1|82672.1|18
1623170320000|2021-06-08 16:38:40|82723.5|82673.5|82722.8|82672.8|82723.5|82673.5|82722.1|82672.1|20
1623170330000|2021-06-08 16:38:50|82723|82673|82722.2|82672.2|82723.4|82673.4|82719.1|82669.1|28
1623170340000|2021-06-08 16:39:00|82722.9|82672.9|82718.9|82668.9|82722.9|82672.9|82716.6|82666.6|39
1623170350000|2021-06-08 16:39:10|82716.9|82666.9|82714.3|82664.3|82718.5|82668.5|82712.5|82662.5|48
1623170360000|2021-06-08 16:39:20|82715.8|82665.8|82713.7|82663.7|82718.5|82668.5|82713.2|82663.2|34
1623170370000|2021-06-08 16:39:30|82714|82664|82713.7|82663.7|82714.8|82664.8|82713.5|82663.5|25
1623170380000|2021-06-08 16:39:40|82713.8|82663.8|82718|82668|82718|82668|82713.4|82663.4|19
1623170390000|2021-06-08 16:39:50|82716.3|82666.3|82716.3|82666.3|82717.5|82667.5|82715|82665|39
1623170400000|2021-06-08 16:40:00|82716.1|82666.1|82716.3|82666.3|82716.7|82666.7|82716.1|82666.1|30
1623170410000|2021-06-08 16:40:10|82716.2|82666.2|82715|82665|82716.7|82666.7|82715|82665|31
1623170420000|2021-06-08 16:40:20|82715.3|82665.3|82711.7|82661.7|82715.6|82665.6|82711.2|82661.2|20
1623170430000|2021-06-08 16:40:30|82711.2|82661.2|82712.9|82662.9|82713.9|82663.9|82711.2|82661.2|21
1623170440000|2021-06-08 16:40:40|82713|82663|82713.4|82663.4|82713.6|82663.6|82712.8|82662.8|25
1623170450000|2021-06-08 16:40:50|82713.6|82663.6|82714.3|82664.3|82714.6|82664.6|82713|82663|11
1623170460000|2021-06-08 16:41:00|82714|82664|82713.3|82663.3|82714.5|82664.5|82712.7|82662.7|26
1623170470000|2021-06-08 16:41:10|82713.1|82663.1|82712.7|82662.7|82715|82677.5|82701|82662.7|24
1623170480000|2021-06-08 16:41:20|82713.1|82663.1|82713.2|82663.2|82714.1|82675.7|82700.1|82662.7|20
1623170490000|2021-06-08 16:41:30|82712.8|82662.8|82712|82662|82714.2|82664.2|82712|82662|38
1623170500000|2021-06-08 16:41:40|82711.9|82661.9|82710|82660|82713.1|82663.1|82709.1|82659.1|42
1623170510000|2021-06-08 16:41:50|82709.9|82659.9|82709.4|82659.4|82710.1|82660.1|82709.1|82659.1|24
1623170520000|2021-06-08 16:42:00|82708.9|82658.9|82709.3|82659.3|82710.2|82660.2|82708.2|82658.2|32
1623170530000|2021-06-08 16:42:10|82709|82659|82708.1|82658.1|82709|82659|82708.1|82658.1|18
1623170540000|2021-06-08 16:42:20|82695.4|82670.4|82712.4|82662.4|82714.3|82674.9|82695.4|82660.6|28
1623170550000|2021-06-08 16:42:30|82712.3|82662.3|82709.1|82659.1|82712.9|82662.9|82709.1|82659.1|22
1623170560000|2021-06-08 16:42:40|82711.5|82661.5|82710|82660|82711.6|82661.6|82709.3|82659.3|28
1623170570000|2021-06-08 16:42:50|82709.6|82659.6|82709.8|82659.8|82710.9|82660.9|82709.1|82659.1|28
1623170580000|2021-06-08 16:43:00|82710|82660|82709.8|82659.8|82710.8|82660.8|82708.9|82658.9|30
1623170590000|2021-06-08 16:43:10|82710.1|82660.1|82698.8|82673.8|82710.8|82674.1|82697.3|82660.1|26
1623170600000|2021-06-08 16:43:20|82698.7|82673.7|82697.3|82672.3|82700|82675|82697.3|82672.3|26
1623170610000|2021-06-08 16:43:30|82697.6|82672.6|82709.1|82659.1|82710.5|82673.9|82696.8|82657.2|29
1623170620000|2021-06-08 16:43:40|82709.6|82659.6|82709.2|82659.2|82709.8|82659.8|82708.1|82658.1|29
1623170630000|2021-06-08 16:43:50|82709.4|82659.4|82710.1|82660.1|82710.2|82660.2|82708.9|82658.9|27
1623170640000|2021-06-08 16:44:00|82709.9|82659.9|82712.9|82662.9|82713.1|82676.8|82700.4|82659.7|29
1623170650000|2021-06-08 16:44:10|82712.7|82662.7|82710.8|82660.8|82713.9|82663.9|82710.8|82660.8|24
1623170660000|2021-06-08 16:44:20|82710.6|82660.6|82710.2|82660.2|82711.5|82661.5|82710.2|82660.2|8
1623170670000|2021-06-08 16:44:30|82710.1|82660.1|82710.6|82660.6|82711.3|82661.3|82709.4|82659.4|23
1623170680000|2021-06-08 16:44:40|82711.2|82661.2|82712.1|82662.1|82713.2|82663.2|82709.2|82659.2|36
1623170690000|2021-06-08 16:44:50|82711.4|82661.4|82698.1|82673.1|82711.4|82674|82697.9|82661.4|25
1623170700000|2021-06-08 16:45:00|82697.8|82672.8|82713.9|82663.9|82714.9|82676.4|82697.8|82663.3|34
1623170710000|2021-06-08 16:45:10|82713.2|82663.2|82705.7|82680.7|82716.1|82681.4|82702.7|82662.9|35
1623170720000|2021-06-08 16:45:20|82705.4|82680.4|82715.7|82665.7|82715.9|82680.9|82703.8|82665.7|14
1623170730000|2021-06-08 16:45:30|82715.2|82665.2|82716|82666|82719.8|82669.8|82715.2|82665.2|38
1623170740000|2021-06-08 16:45:40|82716.1|82666.1|82715.2|82665.2|82718.9|82668.9|82715.1|82665.1|38
1623170750000|2021-06-08 16:45:50|82715.5|82665.5|82711.7|82661.7|82715.5|82665.5|82711.2|82661.2|36
1623170760000|2021-06-08 16:46:00|82711.6|82661.6|82710.1|82660.1|82712.3|82662.3|82707.9|82657.9|46
1623170770000|2021-06-08 16:46:10|82709.6|82659.6|82709.9|82659.9|82710.2|82660.2|82708.8|82658.8|24
1623170780000|2021-06-08 16:46:20|82710.2|82660.2|82710.4|82660.4|82710.8|82660.8|82710.1|82660.1|18
1623170790000|2021-06-08 16:46:30|82710.6|82660.6|82710.4|82660.4|82711.2|82661.2|82710|82660|21
1623170800000|2021-06-08 16:46:40|82708.5|82658.5|82707.8|82657.8|82709.9|82659.9|82706.2|82656.2|23
1623170810000|2021-06-08 16:46:50|82707.9|82657.9|82707.4|82657.4|82708|82658|82703.7|82653.7|33
1623170820000|2021-06-08 16:47:00|82707.5|82657.5|82712.4|82662.4|82712.4|82662.4|82706.7|82656.7|46
1623170830000|2021-06-08 16:47:10|82711.9|82661.9|82711.8|82661.8|82712.8|82662.8|82711|82661|23
1623170840000|2021-06-08 16:47:20|82711.5|82661.5|82711|82661|82712.5|82662.5|82711|82661|23
1623170850000|2021-06-08 16:47:30|82711.4|82661.4|82713.3|82663.3|82713.8|82663.8|82711|82661|30
1623170860000|2021-06-08 16:47:40|82714.4|82664.4|82712.7|82662.7|82714.4|82664.4|82711.4|82661.4|20
1623170870000|2021-06-08 16:47:50|82712.6|82662.6|82709.7|82659.7|82713.4|82663.4|82709.2|82659.2|21
1623170880000|2021-06-08 16:48:00|82709.1|82659.1|82717.1|82667.1|82717.1|82667.1|82708.8|82658.8|51
1623170890000|2021-06-08 16:48:10|82716.8|82666.8|82711.7|82661.7|82717.9|82667.9|82711.6|82661.6|41
1623170900000|2021-06-08 16:48:20|82711.6|82661.6|82711.1|82661.1|82712.3|82662.3|82710.5|82660.5|26
1623170910000|2021-06-08 16:48:30|82711|82661|82711.7|82661.7|82711.7|82661.7|82709.5|82659.5|37
1623170920000|2021-06-08 16:48:40|82711.6|82661.6|82710.7|82660.7|82711.8|82661.8|82710.3|82660.3|18
1623170930000|2021-06-08 16:48:50|82711.5|82661.5|82714.3|82664.3|82714.3|82664.3|82710.5|82660.5|24
1623170940000|2021-06-08 16:49:00|82714.6|82664.6|82712.3|82662.3|82714.8|82664.8|82711.3|82661.3|30
1623170950000|2021-06-08 16:49:10|82712.4|82662.4|82712|82662|82712.7|82662.7|82711.8|82661.8|16
1623170960000|2021-06-08 16:49:20|82711.9|82661.9|82714.4|82664.4|82714.4|82664.4|82711.2|82661.2|28
1623170970000|2021-06-08 16:49:30|82714.3|82664.3|82714.2|82664.2|82714.9|82664.9|82713.5|82663.5|30
1623170980000|2021-06-08 16:49:40|82714.4|82664.4|82716.6|82666.6|82717.6|82667.6|82714.3|82664.3|36
1623170990000|2021-06-08 16:49:50|82716.7|82666.7|82715.3|82665.3|82717.7|82667.7|82714.2|82664.2|36
1623171000000|2021-06-08 16:50:00|82716.7|82666.7|82716.5|82666.5|82717.2|82667.2|82715.9|82665.9|27
1623171010000|2021-06-08 16:50:10|82716.7|82666.7|82711.2|82661.2|82718.4|82668.4|82710.8|82660.8|36
1623171020000|2021-06-08 16:50:20|82711.6|82661.6|82708.6|82658.6|82711.7|82671.4|82695.7|82658.1|35
1623171030000|2021-06-08 16:50:30|82709|82659|82708.4|82658.4|82709|82659|82708|82658|19
1623171040000|2021-06-08 16:50:40|82708.3|82658.3|82707.7|82657.7|82708.7|82658.7|82707.7|82657.7|20
1623171050000|2021-06-08 16:50:50|82708|82658|82706.7|82656.7|82708|82658|82706.4|82656.4|36
1623171060000|2021-06-08 16:51:00|82707.3|82657.3|82705.6|82655.6|82707.3|82657.3|82702.4|82652.4|46
1623171070000|2021-06-08 16:51:10|82705.4|82655.4|82704.4|82654.4|82705.9|82655.9|82704.1|82654.1|20
1623171080000|2021-06-08 16:51:20|82704.2|82654.2|82703.9|82653.9|82704.7|82654.7|82703.5|82653.5|22
1623171090000|2021-06-08 16:51:30|82703.6|82653.6|82700.6|82650.6|82704.1|82654.1|82698.3|82648.3|35
1623171100000|2021-06-08 16:51:40|82700.5|82650.5|82702.2|82652.2|82702.6|82652.6|82700.4|82650.4|25
1623171110000|2021-06-08 16:51:50|82702.3|82652.3|82701.8|82651.8|82702.8|82652.8|82701.5|82651.5|15
1623171120000|2021-06-08 16:52:00|82702.1|82652.1|82703.5|82653.5|82704.4|82654.4|82702.1|82652.1|26
1623171130000|2021-06-08 16:52:10|82703.2|82653.2|82700.9|82650.9|82703.2|82653.2|82700.6|82650.6|21
1623171140000|2021-06-08 16:52:20|82701|82651|82702|82652|82702.3|82652.3|82700.9|82650.9|23
1623171150000|2021-06-08 16:52:30|82701.9|82651.9|82700.9|82650.9|82702.4|82652.4|82700.8|82650.8|19
1623171160000|2021-06-08 16:52:40|82701|82651|82695.6|82645.6|82701.5|82651.5|82695|82645|43
1623171170000|2021-06-08 16:52:50|82696|82646|82696.8|82646.8|82696.9|82646.9|82695|82645|41
1623171180000|2021-06-08 16:53:00|82697.4|82647.4|82696.7|82646.7|82697.5|82647.5|82696.4|82646.4|25
1623171190000|2021-06-08 16:53:10|82696.6|82646.6|82695|82645|82696.9|82646.9|82694.9|82644.9|19
1623171200000|2021-06-08 16:53:20|82695.4|82645.4|82695.4|82645.4|82699.2|82649.2|82694.9|82644.9|39
1623171210000|2021-06-08 16:53:30|82695.1|82645.1|82695.5|82645.5|82696|82646|82695.1|82645.1|22
1623171220000|2021-06-08 16:53:40|82696.9|82646.9|82698.7|82648.7|82698.8|82648.8|82696.7|82646.7|26
1623171230000|2021-06-08 16:53:50|82698.8|82648.8|82698.6|82648.6|82698.9|82648.9|82698.3|82648.3|16
1623171240000|2021-06-08 16:54:00|82698.4|82648.4|82693.8|82643.8|82698.6|82648.6|82693.8|82643.8|28
1623171250000|2021-06-08 16:54:10|82693.9|82643.9|82695.2|82645.2|82695.7|82645.7|82693.4|82643.4|34
1623171260000|2021-06-08 16:54:20|82695.6|82645.6|82695.5|82645.5|82695.6|82645.6|82695.1|82645.1|15
1623171270000|2021-06-08 16:54:30|82695.8|82645.8|82697|82647|82697.7|82647.7|82694.9|82644.9|19
1623171280000|2021-06-08 16:54:40|82697.1|82647.1|82694.8|82644.8|82697.4|82647.4|82694.6|82644.6|30
1623171290000|2021-06-08 16:54:50|82694.9|82644.9|82692.6|82642.6|82694.9|82644.9|82691.5|82641.5|34
1623171300000|2021-06-08 16:55:00|82692.5|82642.5|82691.3|82641.3|82692.5|82642.5|82690.8|82640.8|22
1623171310000|2021-06-08 16:55:10|82691.2|82641.2|82691.4|82641.4|82691.9|82641.9|82690.9|82640.9|19
1623171320000|2021-06-08 16:55:20|82691.3|82641.3|82682|82657|82693.3|82657|82679.3|82641.3|30
1623171330000|2021-06-08 16:55:30|82694.2|82644.2|82694.2|82644.2|82695.1|82645.1|82693.4|82643.4|27
1623171340000|2021-06-08 16:55:40|82694.4|82644.4|82695.3|82645.3|82696.5|82646.5|82694.3|82644.3|35
1623171350000|2021-06-08 16:55:50|82695.4|82645.4|82696.2|82646.2|82696.9|82646.9|82695.4|82645.4|16
1623171360000|2021-06-08 16:56:00|82695.4|82645.4|82695.8|82645.8|82696.1|82646.1|82695.2|82645.2|22
1623171370000|2021-06-08 16:56:10|82693.9|82643.9|82691.8|82641.8|82694.5|82644.5|82689.9|82639.9|42
1623171380000|2021-06-08 16:56:20|82691.6|82641.6|82696.3|82646.3|82697.6|82647.6|82689|82639|41
1623171390000|2021-06-08 16:56:30|82696.2|82646.2|82703.1|82653.1|82703.5|82661.9|82683.8|82645.5|39
1623171400000|2021-06-08 16:56:40|82701.7|82651.7|82703.8|82653.8|82703.8|82653.8|82700.4|82650.4|42
1623171410000|2021-06-08 16:56:50|82702.8|82652.8|82702.4|82652.4|82702.8|82652.8|82701.7|82651.7|20
1623171420000|2021-06-08 16:57:00|82702.3|82652.3|82703.3|82653.3|82703.3|82653.3|82702.3|82652.3|24
1623171430000|2021-06-08 16:57:10|82703.1|82653.1|82702|82652|82703.3|82653.3|82701.6|82651.6|23
1623171440000|2021-06-08 16:57:20|82702.5|82652.5|82701.4|82651.4|82702.7|82652.7|82701.4|82651.4|19
1623171450000|2021-06-08 16:57:30|82701.3|82651.3|82700.5|82650.5|82702.1|82652.1|82697.5|82647.5|52
1623171460000|2021-06-08 16:57:40|82700.6|82650.6|82699.9|82649.9|82700.8|82650.8|82699|82649|29
1623171470000|2021-06-08 16:57:50|82700.3|82650.3|82700.9|82650.9|82701.1|82651.1|82699.4|82649.4|25
1623171480000|2021-06-08 16:58:00|82701.2|82651.2|82706|82656|82706.7|82668.2|82692.8|82651.2|39
1623171490000|2021-06-08 16:58:10|82705.1|82655.1|82702.2|82652.2|82705.4|82655.4|82702.2|82652.2|43
1623171500000|2021-06-08 16:58:20|82702.4|82652.4|82691.7|82641.7|82702.5|82657.1|82678.7|82640.9|42
1623171510000|2021-06-08 16:58:30|82692.7|82642.7|82693.6|82643.6|82694.3|82644.3|82691.6|82641.6|23
1623171520000|2021-06-08 16:58:40|82693.8|82643.8|82694.6|82644.6|82699|82659.8|82683.1|82642.7|47
1623171530000|2021-06-08 16:58:50|82694.3|82644.3|82682.1|82657.1|82694.3|82657.3|82679.7|82644.3|25
1623171540000|2021-06-08 16:59:00|82682.7|82657.7|82693.5|82643.5|82694.1|82658.8|82681.4|82643.5|22
1623171550000|2021-06-08 16:59:10|82694.7|82644.7|82692.6|82642.6|82695.1|82645.1|82688.2|82638.2|47
1623171560000|2021-06-08 16:59:20|82692.5|82642.5|82688.6|82638.6|82692.7|82642.7|82687.3|82637.3|50
1623171570000|2021-06-08 16:59:30|82689.2|82639.2|82684.5|82634.5|82690.6|82652.7|82677.4|82632.9|39
1623171580000|2021-06-08 16:59:40|82684.9|82634.9|82680.9|82630.9|82685.5|82635.5|82680.9|82630.9|42
1623171590000|2021-06-08 16:59:50|82682.5|82632.5|82676.4|82651.4|82689.1|82651.4|82675|82632|43
1623171600000|2021-06-08 17:00:00|82676.5|82651.5|82689.9|82639.9|82693.7|82654.1|82675.7|82638.5|41
1623171610000|2021-06-08 17:00:10|82689.1|82639.1|82687.8|82637.8|82690.8|82640.8|82685.5|82635.5|51
1623171620000|2021-06-08 17:00:20|82686.3|82636.3|82687.9|82637.9|82688|82638|82685.7|82635.7|35
1623171630000|2021-06-08 17:00:30|82688|82638|82687.8|82637.8|82688.8|82638.8|82687.2|82637.2|29
1623171640000|2021-06-08 17:00:40|82687.2|82637.2|82689.9|82639.9|82690.1|82640.1|82687.2|82637.2|31
1623171650000|2021-06-08 17:00:50|82689.8|82639.8|82689.3|82639.3|82689.9|82639.9|82688.4|82638.4|38
1623171660000|2021-06-08 17:01:00|82689.2|82639.2|82677|82652|82689.8|82652.1|82677|82637.8|31
1623171670000|2021-06-08 17:01:10|82676.4|82651.4|82679.1|82654.1|82679.5|82654.5|82676|82651|54
1623171680000|2021-06-08 17:01:20|82680.1|82655.1|82678.1|82653.1|82680.1|82655.1|82676.4|82651.4|51
1623171690000|2021-06-08 17:01:30|82678.4|82653.4|82679|82654|82679.4|82654.4|82677.7|82652.7|36
1623171700000|2021-06-08 17:01:40|82679.1|82654.1|82679.8|82654.8|82679.8|82654.8|82678.8|82653.8|23
1623171710000|2021-06-08 17:01:50|82679.4|82654.4|82680.1|82655.1|82680.4|82655.4|82679|82654|23
1623171720000|2021-06-08 17:02:00|82680|82655|82682.7|82657.7|82682.9|82657.9|82678.9|82653.9|51
1623171730000|2021-06-08 17:02:10|82682.1|82657.1|82682.8|82657.8|82683.3|82658.3|82682|82657|39
1623171740000|2021-06-08 17:02:20|82683.1|82658.1|82680.5|82655.5|82692.4|82658.2|82679.1|82639.6|47
1623171750000|2021-06-08 17:02:30|82680.8|82655.8|82694.9|82644.9|82695.1|82658.9|82680|82643.4|29
1623171760000|2021-06-08 17:02:40|82695.1|82645.1|82699.5|82649.5|82700|82650|82694.7|82644.7|40
1623171770000|2021-06-08 17:02:50|82698.8|82648.8|82699.6|82649.6|82700.6|82650.6|82697.5|82647.5|51
1623171780000|2021-06-08 17:03:00|82699.9|82649.9|82701.2|82651.2|82702.5|82652.5|82698.4|82648.4|45
1623171790000|2021-06-08 17:03:10|82700.5|82650.5|82701.4|82651.4|82702.5|82652.5|82700.4|82650.4|27
1623171800000|2021-06-08 17:03:20|82701.5|82651.5|82697.8|82647.8|82702.3|82664.5|82684.9|82647.5|37
1623171810000|2021-06-08 17:03:30|82697.9|82647.9|82697.7|82647.7|82698|82648|82695.9|82645.9|34
1623171820000|2021-06-08 17:03:40|82698.3|82648.3|82695.4|82645.4|82699.3|82663.1|82684.3|82645.4|30
1623171830000|2021-06-08 17:03:50|82695.7|82645.7|82683.7|82658.7|82697.8|82660.1|82682.8|82645.7|38
1623171840000|2021-06-08 17:04:00|82684.3|82659.3|82681.9|82656.9|82684.3|82659.3|82681.9|82656.9|35
1623171850000|2021-06-08 17:04:10|82682|82657|82697.2|82647.2|82697.7|82657.2|82681.8|82645.2|29
1623171860000|2021-06-08 17:04:20|82696.9|82646.9|82696.2|82646.2|82697.4|82647.4|82696.2|82646.2|20
1623171870000|2021-06-08 17:04:30|82696|82646|82688|82663|82697.5|82665.5|82687.7|82646|23
1623171880000|2021-06-08 17:04:40|82688.8|82663.8|82686.7|82661.7|82688.8|82663.8|82686.7|82661.7|17
1623171890000|2021-06-08 17:04:50|82687|82662|82699.7|82649.7|82700.5|82662|82687|82649|17
1623171900000|2021-06-08 17:05:00|82699.6|82649.6|82694.8|82644.8|82700.2|82650.2|82692.2|82642.2|48
1623171910000|2021-06-08 17:05:10|82694.7|82644.7|82695.9|82645.9|82696.3|82646.3|82694.1|82644.1|41
1623171920000|2021-06-08 17:05:20|82696|82646|82695.6|82645.6|82696.4|82646.4|82695.2|82645.2|20
1623171930000|2021-06-08 17:05:30|82695.7|82645.7|82696.2|82646.2|82696.9|82646.9|82695.7|82645.7|23
1623171940000|2021-06-08 17:05:40|82695.7|82645.7|82696.2|82646.2|82700.5|82659|82682.8|82644.2|44
1623171950000|2021-06-08 17:05:50|82696.4|82646.4|82695.5|82645.5|82696.5|82646.5|82694.5|82644.5|31
1623171960000|2021-06-08 17:06:00|82695.7|82645.7|82694.7|82644.7|82695.9|82645.9|82694.5|82644.5|22
1623171970000|2021-06-08 17:06:10|82694.6|82644.6|82681.7|82656.7|82694.6|82657.4|82679|82644.6|32
1623171980000|2021-06-08 17:06:20|82681.8|82656.8|82681.5|82656.5|82682.8|82657.8|82681.4|82656.4|19
1623171990000|2021-06-08 17:06:30|82681.2|82656.2|82680.5|82655.5|82682.3|82657.3|82680.2|82655.2|19
1623172000000|2021-06-08 17:06:40|82680.7|82655.7|82680.6|82655.6|82680.8|82655.8|82680.3|82655.3|7
1623172010000|2021-06-08 17:06:50|82680.7|82655.7|82680.7|82655.7|82682|82657|82680.3|82655.3|8
1623172020000|2021-06-08 17:07:00|82680.4|82655.4|82680.7|82655.7|82681.6|82656.6|82679.6|82654.6|10
1623172030000|2021-06-08 17:07:10|82679.2|82654.2|82680.1|82655.1|82680.1|82655.1|82678.4|82653.4|19
1623172040000|2021-06-08 17:07:20|82679.9|82654.9|82680.8|82655.8|82682.1|82657.1|82679.4|82654.4|29
1623172050000|2021-06-08 17:07:30|82680.6|82655.6|82683.1|82658.1|82683.5|82658.5|82680.4|82655.4|32
1623172060000|2021-06-08 17:07:40|82682.9|82657.9|82683.8|82658.8|82700.5|82661.4|82682.5|82645.5|35
1623172070000|2021-06-08 17:07:50|82683.3|82658.3|82687|82662|82698.5|82662|82683.2|82645.2|53
1623172080000|2021-06-08 17:08:00|82687.5|82662.5|82698.3|82648.3|82702.8|82663|82685.8|82648.3|49
1623172090000|2021-06-08 17:08:10|82700.5|82650.5|82686.6|82661.6|82701.6|82664.5|82686.2|82650.2|20
1623172100000|2021-06-08 17:08:20|82686.7|82661.7|82686.9|82661.9|82687.3|82662.3|82686.2|82661.2|10
1623172110000|2021-06-08 17:08:30|82686.7|82661.7|82687.4|82662.4|82687.7|82662.7|82686.5|82661.5|17
1623172120000|2021-06-08 17:08:40|82687.6|82662.6|82686.3|82661.3|82687.9|82662.9|82685.4|82660.4|17
1623172130000|2021-06-08 17:08:50|82685.9|82660.9|82685.9|82660.9|82686.9|82661.9|82684.9|82659.9|11
1623172140000|2021-06-08 17:09:00|82686.3|82661.3|82685.1|82660.1|82686.4|82661.4|82685.1|82660.1|16
1623172150000|2021-06-08 17:09:10|82686.2|82661.2|82699.3|82649.3|82699.6|82662.9|82685.6|82648|19
1623172160000|2021-06-08 17:09:20|82699.2|82649.2|82699.4|82649.4|82699.4|82649.4|82698.4|82648.4|16
1623172170000|2021-06-08 17:09:30|82686.5|82661.5|82686.5|82661.5|82686.6|82661.6|82686.2|82661.2|5
1623172180000|2021-06-08 17:09:40|82686.8|82661.8|82684|82659|82688|82663|82683.8|82658.8|28
1623172190000|2021-06-08 17:09:50|82684.1|82659.1|82682.8|82657.8|82697.8|82660.6|82682.6|82644.6|20
1623172200000|2021-06-08 17:10:00|82683.1|82658.1|82676.2|82651.2|82691.4|82658.1|82676|82637.4|39
1623172210000|2021-06-08 17:10:10|82676.4|82651.4|82690|82640|82690.6|82654.1|82675.6|82640|20
1623172220000|2021-06-08 17:10:20|82690.4|82640.4|82690.9|82640.9|82691.4|82641.4|82689.8|82639.8|23
1623172230000|2021-06-08 17:10:30|82690.7|82640.7|82679.1|82654.1|82692.8|82654.1|82679.1|82638.3|29
1623172240000|2021-06-08 17:10:40|82679.8|82654.8|82680.8|82655.8|82681|82656|82679.8|82654.8|18
1623172250000|2021-06-08 17:10:50|82680.7|82655.7|82680.5|82655.5|82681.3|82656.3|82679.4|82654.4|10
1623172260000|2021-06-08 17:11:00|82680.6|82655.6|82681.8|82656.8|82683|82658|82679.5|82654.5|22
1623172270000|2021-06-08 17:11:10|82682.2|82657.2|82682.2|82657.2|82682.2|82657.2|82681|82656|22
1623172280000|2021-06-08 17:11:20|82682.1|82657.1|82682.6|82657.6|82683|82658|82682|82657|22
1623172290000|2021-06-08 17:11:30|82682.5|82657.5|82680.8|82655.8|82682.5|82657.5|82680.8|82655.8|14
1623172300000|2021-06-08 17:11:40|82681.3|82656.3|82681.3|82656.3|82682.3|82657.3|82678.5|82653.5|42
1623172310000|2021-06-08 17:11:50|82681.1|82656.1|82695.8|82645.8|82698.3|82660.6|82679.2|82644.9|49
1623172320000|2021-06-08 17:12:00|82696.1|82646.1|82684.2|82659.2|82696.6|82659.5|82682.6|82645.1|26
1623172330000|2021-06-08 17:12:10|82683.7|82658.7|82686.3|82661.3|82686.5|82661.5|82683.1|82658.1|32
1623172340000|2021-06-08 17:12:20|82685.4|82660.4|82685.5|82660.5|82700.7|82666.3|82685.4|82647.1|45
1623172350000|2021-06-08 17:12:30|82686|82661|82692.1|82667.1|82692.7|82667.7|82685.8|82660.8|33
1623172360000|2021-06-08 17:12:40|82690.8|82665.8|82689|82664|82692.3|82667.3|82687.4|82662.4|33
1623172370000|2021-06-08 17:12:50|82689.2|82664.2|82688.5|82663.5|82689.2|82664.2|82688|82663|21
1623172380000|2021-06-08 17:13:00|82688.6|82663.6|82691|82666|82693.4|82668.4|82688.1|82663.1|17
1623172390000|2021-06-08 17:13:10|82690.4|82665.4|82687.4|82662.4|82690.4|82665.4|82685.8|82660.8|34
1623172400000|2021-06-08 17:13:20|82687.2|82662.2|82687.5|82662.5|82688.3|82663.3|82686.4|82661.4|13
1623172410000|2021-06-08 17:13:30|82687.1|82662.1|82685.2|82660.2|82687.8|82662.8|82685.2|82660.2|14
1623172420000|2021-06-08 17:13:40|82684.2|82659.2|82686.8|82661.8|82687.5|82662.5|82684.2|82659.2|40
1623172430000|2021-06-08 17:13:50|82686.6|82661.6|82698.5|82648.5|82698.5|82666.8|82683.7|82645.2|39
1623172440000|2021-06-08 17:14:00|82698.3|82648.3|82685.9|82660.9|82699.6|82662.1|82684|82648.3|41
1623172450000|2021-06-08 17:14:10|82686|82661|82689.2|82664.2|82689.2|82664.2|82685|82660|42
1623172460000|2021-06-08 17:14:20|82689.3|82664.3|82694.5|82644.5|82697.8|82665|82683.8|82644.5|45
1623172470000|2021-06-08 17:14:30|82694.6|82644.6|82680.3|82655.3|82695|82658.4|82678.2|82642.2|45
1623172480000|2021-06-08 17:14:40|82680.1|82655.1|82679.7|82654.7|82683.8|82658.8|82679.3|82654.3|44
1623172490000|2021-06-08 17:14:50|82680|82655|82694.2|82644.2|82694.8|82656.9|82678.7|82643.4|43
1623172500000|2021-06-08 17:15:00|82694.5|82644.5|82689.5|82664.5|82699.9|82665|82685.7|82644.5|48
1623172510000|2021-06-08 17:15:10|82689.8|82664.8|82713.3|82663.3|82713.3|82676.4|82689.7|82658|52
1623172520000|2021-06-08 17:15:20|82713.2|82663.2|82697.3|82672.3|82713.2|82675|82689.7|82654.1|49
1623172530000|2021-06-08 17:15:30|82696|82671|82695.5|82670.5|82696.9|82671.9|82694.6|82669.6|22
1623172540000|2021-06-08 17:15:40|82695.7|82670.7|82696.3|82671.3|82696.3|82671.3|82694.9|82669.9|9
1623172550000|2021-06-08 17:15:50|82695|82670|82691.1|82666.1|82706.7|82670.4|82690.5|82653.4|27
1623172560000|2021-06-08 17:16:00|82689.7|82664.7|82690.1|82665.1|82691.8|82666.8|82688.3|82663.3|36
1623172570000|2021-06-08 17:16:10|82690.2|82665.2|82692.3|82667.3|82704.2|82668|82690.1|82653.7|28
1623172580000|2021-06-08 17:16:20|82692.4|82667.4|82710.8|82660.8|82712.1|82674|82692|82660.8|36
1623172590000|2021-06-08 17:16:30|82698.8|82673.8|82710.4|82660.4|82712.6|82674.2|82698.1|82660|17
1623172600000|2021-06-08 17:16:40|82711.2|82661.2|82710.5|82660.5|82711.2|82661.2|82710.3|82660.3|20
1623172610000|2021-06-08 17:16:50|82710.8|82660.8|82696.8|82671.8|82710.8|82676.3|82696.2|82660.5|28
1623172620000|2021-06-08 17:17:00|82697.5|82672.5|82698.2|82673.2|82698.8|82673.8|82697.3|82672.3|33
1623172630000|2021-06-08 17:17:10|82697.3|82672.3|82705.2|82655.2|82706.4|82673.6|82690.4|82654.6|34
1623172640000|2021-06-08 17:17:20|82705.4|82655.4|82705|82655|82706.5|82656.5|82704.9|82654.9|15
1623172650000|2021-06-08 17:17:30|82705.3|82655.3|82704.2|82654.2|82705.9|82668.8|82690.5|82653.4|26
1623172660000|2021-06-08 17:17:40|82704|82654|82706.2|82656.2|82708.7|82669.6|82691.6|82654|40
1623172670000|2021-06-08 17:17:50|82707.1|82657.1|82708|82658|82709.4|82671.5|82696.5|82655.9|28
1623172680000|2021-06-08 17:18:00|82707.7|82657.7|82704.2|82654.2|82710.5|82667.5|82692.5|82654.2|45
1623172690000|2021-06-08 17:18:10|82705.8|82655.8|82703.1|82653.1|82705.8|82655.8|82702.2|82652.2|29
1623172700000|2021-06-08 17:18:20|82704.5|82654.5|82698|82648|82706.5|82667.1|82683.4|82648|49
1623172710000|2021-06-08 17:18:30|82697.6|82647.6|82677.6|82652.6|82697.6|82660.1|82677.6|82647.6|41
1623172720000|2021-06-08 17:18:40|82678.3|82653.3|82672.8|82647.8|82678.5|82653.5|82672.1|82647.1|34
1623172730000|2021-06-08 17:18:50|82672.1|82647.1|82668|82643|82686.6|82647.5|82666.8|82632|37
1623172740000|2021-06-08 17:19:00|82668.4|82643.4|82667.1|82642.1|82681|82644.1|82666|82630|36
1623172750000|2021-06-08 17:19:10|82667.9|82642.9|82668.3|82643.3|82668.9|82643.9|82666.9|82641.9|30
1623172760000|2021-06-08 17:19:20|82668|82643|82667.7|82642.7|82668.3|82643.3|82667.5|82642.5|26
1623172770000|2021-06-08 17:19:30|82668.4|82643.4|82685.1|82635.1|82689.1|82646.9|82668.4|82634.4|35
1623172780000|2021-06-08 17:19:40|82684.8|82634.8|82668.9|82643.9|82685.5|82646.3|82668.2|82634.3|43
1623172790000|2021-06-08 17:19:50|82669.2|82644.2|82667.3|82642.3|82669.2|82644.2|82666|82641|33
1623172800000|2021-06-08 17:20:00|82667.2|82642.2|82663.4|82638.4|82668.3|82643.3|82663.3|82638.3|37
1623172810000|2021-06-08 17:20:10|82663.5|82638.5|82661.5|82636.5|82664.7|82639.7|82660.1|82635.1|40
1623172820000|2021-06-08 17:20:20|82661.2|82636.2|82656.7|82631.7|82661.9|82636.9|82655.5|82630.5|38
1623172830000|2021-06-08 17:20:30|82657|82632|82656.7|82631.7|82662.9|82637.9|82656.5|82631.5|39
1623172840000|2021-06-08 17:20:40|82656.5|82631.5|82650.2|82625.2|82672|82634|82649|82620.8|53
1623172850000|2021-06-08 17:20:50|82650.4|82625.4|82652.8|82627.8|82653.9|82628.9|82649.8|82624.8|51
1623172860000|2021-06-08 17:21:00|82652.1|82627.1|82661.1|82611.1|82668.2|82630.6|82650.5|82611.1|47
1623172870000|2021-06-08 17:21:10|82660|82610|82646.8|82621.8|82660|82625.1|82646.2|82609.4|41
1623172880000|2021-06-08 17:21:20|82647.5|82622.5|82663.7|82613.7|82664.6|82629.5|82646.7|82611.2|33
1623172890000|2021-06-08 17:21:30|82663.3|82613.3|82652.5|82627.5|82663.5|82627.6|82649.9|82612.6|34
1623172900000|2021-06-08 17:21:40|82652.3|82627.3|82655|82630|82655|82630|82652.1|82627.1|30
1623172910000|2021-06-08 17:21:50|82654.9|82629.9|82649.7|82624.7|82655.1|82630.1|82649.7|82624.7|22
1623172920000|2021-06-08 17:22:00|82650.4|82625.4|82651.8|82626.8|82652.4|82627.4|82649.9|82624.9|28
1623172930000|2021-06-08 17:22:10|82652|82627|82672.6|82622.6|82672.8|82633.6|82651.9|82616.4|51
1623172940000|2021-06-08 17:22:20|82672.4|82622.4|82674.3|82624.3|82674.3|82624.3|82672.4|82622.4|34
1623172950000|2021-06-08 17:22:30|82674.2|82624.2|82674.9|82624.9|82675|82625|82673.7|82623.7|16
1623172960000|2021-06-08 17:22:40|82674.8|82624.8|82678.7|82628.7|82679.5|82640.7|82665|82624.4|20
1623172970000|2021-06-08 17:22:50|82679|82629|82680.5|82630.5|82681.5|82631.5|82678.8|82628.8|38
1623172980000|2021-06-08 17:23:00|82680.8|82630.8|82683.8|82633.8|82683.8|82633.8|82680.8|82630.8|45
1623172990000|2021-06-08 17:23:10|82683.9|82633.9|82683.7|82633.7|82684.6|82634.6|82682.3|82632.3|40
1623173000000|2021-06-08 17:23:20|82682|82632|82679.5|82629.5|82684.7|82643.4|82666.7|82628.8|56
1623173010000|2021-06-08 17:23:30|82681.9|82631.9|82680.6|82630.6|82682.3|82632.3|82680.6|82630.6|27
1623173020000|2021-06-08 17:23:40|82680.7|82630.7|82680.9|82630.9|82682.4|82646.1|82668.6|82630.5|25
1623173030000|2021-06-08 17:23:50|82681.2|82631.2|82680.6|82630.6|82682.3|82632.3|82680.6|82630.6|25
1623173040000|2021-06-08 17:24:00|82680.4|82630.4|82680.7|82630.7|82682.3|82632.3|82680.3|82630.3|22
1623173050000|2021-06-08 17:24:10|82680.6|82630.6|82680.9|82630.9|82682.2|82632.2|82680.4|82630.4|25
1623173060000|2021-06-08 17:24:20|82680.8|82630.8|82670.7|82645.7|82684.2|82646.2|82670.7|82630.8|42
1623173070000|2021-06-08 17:24:30|82670.8|82645.8|82671.9|82646.9|82672|82647|82670.6|82645.6|14
1623173080000|2021-06-08 17:24:40|82672.5|82647.5|82676.2|82651.2|82676.2|82651.2|82671.1|82646.1|37
1623173090000|2021-06-08 17:24:50|82677.3|82652.3|82697.4|82647.4|82699.1|82656.4|82676.7|82643.2|39
1623173100000|2021-06-08 17:25:00|82697.7|82647.7|82697.6|82647.6|82699.1|82649.1|82694.8|82644.8|42
1623173110000|2021-06-08 17:25:10|82697.7|82647.7|82699|82649|82699.5|82649.5|82697.2|82647.2|32
1623173120000|2021-06-08 17:25:20|82698.8|82648.8|82699.7|82649.7|82700.7|82650.7|82698.3|82648.3|21
1623173130000|2021-06-08 17:25:30|82699.8|82649.8|82698.4|82648.4|82702|82652|82698.4|82648.4|34
1623173140000|2021-06-08 17:25:40|82698.5|82648.5|82698.3|82648.3|82699|82649|82697.5|82647.5|21
1623173150000|2021-06-08 17:25:50|82698.4|82648.4|82687|82662|82698.9|82662|82686.5|82648.4|7
1623173160000|2021-06-08 17:26:00|82688.6|82663.6|82705|82655|82708.5|82668.1|82688.6|82653.1|40
1623173170000|2021-06-08 17:26:10|82704.2|82654.2|82697.6|82672.6|82710.5|82672.7|82688.5|82652.7|34
1623173180000|2021-06-08 17:26:20|82696|82671|82709.7|82659.7|82711.3|82671.9|82695.3|82658.6|32
1623173190000|2021-06-08 17:26:30|82710|82660|82697.1|82672.1|82710|82672.8|82695.3|82658.8|23
1623173200000|2021-06-08 17:26:40|82697.3|82672.3|82697.3|82672.3|82699.9|82674.9|82697|82672|23
1623173210000|2021-06-08 17:26:50|82695.9|82670.9|82697.9|82672.9|82699.4|82674.4|82695.9|82670.9|19
1623173220000|2021-06-08 17:27:00|82696.4|82671.4|82705.2|82655.2|82709.7|82673.4|82695.3|82655.2|44
1623173230000|2021-06-08 17:27:10|82692.9|82667.9|82692.6|82667.6|82708.2|82671.2|82688.8|82652.7|48
1623173240000|2021-06-08 17:27:20|82692.3|82667.3|82705|82655|82706.5|82667.3|82691.3|82653.9|31
1623173250000|2021-06-08 17:27:30|82705.2|82655.2|82695.8|82670.8|82706.1|82670.8|82693.8|82654.5|40
1623173260000|2021-06-08 17:27:40|82695.4|82670.4|82695.7|82670.7|82695.8|82670.8|82694.4|82669.4|28
1623173270000|2021-06-08 17:27:50|82711.1|82661.1|82699.3|82674.3|82712.1|82677.3|82695|82657|43
1623173280000|2021-06-08 17:28:00|82702.5|82677.5|82700.9|82675.9|82702.6|82677.6|82697.4|82672.4|37
1623173290000|2021-06-08 17:28:10|82700|82675|82701|82676|82702.6|82677.6|82700|82675|18
1623173300000|2021-06-08 17:28:20|82701.2|82676.2|82701.2|82676.2|82701.8|82676.8|82699.8|82674.8|20
1623173310000|2021-06-08 17:28:30|82701.1|82676.1|82698.2|82673.2|82708|82676.8|82693|82658|32
1623173320000|2021-06-08 17:28:40|82698.1|82673.1|82696.8|82671.8|82698.8|82673.8|82696.6|82671.6|12
1623173330000|2021-06-08 17:28:50|82698.9|82673.9|82693.6|82668.6|82698.9|82673.9|82691.5|82666.5|38
1623173340000|2021-06-08 17:29:00|82694.8|82669.8|82703|82653|82703.9|82669.8|82689.1|82652.7|36
1623173350000|2021-06-08 17:29:10|82703.2|82653.2|82687.6|82662.6|82703.7|82666.3|82685.9|82652.3|39
1623173360000|2021-06-08 17:29:20|82687.5|82662.5|82690|82665|82693.2|82668.2|82686.5|82661.5|34
1623173370000|2021-06-08 17:29:30|82692.2|82667.2|82685.6|82660.6|82693.2|82668.2|82685.3|82660.3|48
1623173380000|2021-06-08 17:29:40|82686.3|82661.3|82682.4|82657.4|82695.3|82662|82679.1|82645.3|57
1623173390000|2021-06-08 17:29:50|82682|82657|82675.9|82650.9|82682.8|82657.8|82673.9|82648.9|42
1623173400000|2021-06-08 17:30:00|82675.4|82650.4|82670.8|82645.8|82676.1|82651.1|82665.2|82640.2|62
1623173410000|2021-06-08 17:30:10|82670.9|82645.9|82663.2|82638.2|82671.3|82646.3|82663.2|82638.2|38
1623173420000|2021-06-08 17:30:20|82662.6|82637.6|82662.8|82637.8|82666.9|82641.9|82661.6|82636.6|43
1623173430000|2021-06-08 17:30:30|82663.6|82638.6|82680.2|82630.2|82681.1|82638.6|82661.7|82623.6|40
1623173440000|2021-06-08 17:30:40|82680.8|82630.8|82667.4|82642.4|82680.8|82643.6|82665.8|82629.8|26
1623173450000|2021-06-08 17:30:50|82667.1|82642.1|82679.6|82629.6|82680.7|82642.5|82666.9|82629.6|13
1623173460000|2021-06-08 17:31:00|82679.7|82629.7|82681.8|82631.8|82681.8|82631.8|82679.7|82629.7|21
1623173470000|2021-06-08 17:31:10|82681.9|82631.9|82698.3|82648.3|82698.6|82660.1|82667.2|82631|35
1623173480000|2021-06-08 17:31:20|82695.6|82645.6|82683.2|82658.2|82695.6|82659.6|82682.3|82645.6|36
1623173490000|2021-06-08 17:31:30|82683.1|82658.1|82682.2|82657.2|82694.7|82658.3|82680.8|82644.7|33
1623173500000|2021-06-08 17:31:40|82682.5|82657.5|82694.9|82644.9|82697.6|82658.3|82680.2|82643.7|40
1623173510000|2021-06-08 17:31:50|82694.8|82644.8|82696|82646|82698|82648|82692.2|82642.2|62
1623173520000|2021-06-08 17:32:00|82696.5|82646.5|82692.8|82642.8|82696.6|82646.6|82692.8|82642.8|47
1623173530000|2021-06-08 17:32:10|82693.4|82643.4|82684.3|82659.3|82697.7|82659.3|82682.9|82641.8|49
1623173540000|2021-06-08 17:32:20|82684.1|82659.1|82688.7|82663.7|82688.7|82663.7|82682.6|82657.6|30
1623173550000|2021-06-08 17:32:30|82689|82664|82688|82663|82701.6|82664.9|82686.3|82650.3|40
1623173560000|2021-06-08 17:32:40|82688.4|82663.4|82686.9|82661.9|82688.4|82663.4|82686.7|82661.7|30
1623173570000|2021-06-08 17:32:50|82686.8|82661.8|82692.6|82667.6|82694.9|82669.9|82686.8|82661.8|38
1623173580000|2021-06-08 17:33:00|82704.8|82654.8|82695.7|82670.7|82708.3|82670.9|82695.4|82654.3|20
1623173590000|2021-06-08 17:33:10|82694|82669|82701.2|82676.2|82702|82677|82694|82669|44
1623173600000|2021-06-08 17:33:20|82700.4|82675.4|82701.1|82676.1|82701.6|82676.6|82699.9|82674.9|26
1623173610000|2021-06-08 17:33:30|82699.3|82674.3|82700|82675|82700.3|82675.3|82698.4|82673.4|16
1623173620000|2021-06-08 17:33:40|82699.8|82674.8|82700.5|82675.5|82701.4|82676.4|82699.5|82674.5|14
1623173630000|2021-06-08 17:33:50|82700.4|82675.4|82702.6|82677.6|82702.7|82677.7|82699|82674|27
1623173640000|2021-06-08 17:34:00|82702.5|82677.5|82700.7|82675.7|82703.1|82678.1|82697.7|82672.7|29
1623173650000|2021-06-08 17:34:10|82700.8|82675.8|82698.2|82673.2|82700.8|82675.8|82697.9|82672.9|11
1623173660000|2021-06-08 17:34:20|82698|82673|82697.7|82672.7|82698.5|82673.5|82697.7|82672.7|10
1623173670000|2021-06-08 17:34:30|82698|82673|82697.4|82672.4|82698.5|82673.5|82697.4|82672.4|11
1623173680000|2021-06-08 17:34:40|82697.1|82672.1|82696.6|82671.6|82697.5|82672.5|82695.3|82670.3|18
1623173690000|2021-06-08 17:34:50|82698.2|82673.2|82699.8|82674.8|82701|82676|82696.7|82671.7|39
1623173700000|2021-06-08 17:35:00|82697.8|82672.8|82697.6|82672.6|82699.2|82674.2|82695.5|82670.5|28
1623173710000|2021-06-08 17:35:10|82697.5|82672.5|82704.9|82654.9|82705.3|82672.6|82692|82654.6|23
1623173720000|2021-06-08 17:35:20|82703.6|82653.6|82690.4|82665.4|82704.8|82668.2|82689.8|82653.6|20
1623173730000|2021-06-08 17:35:30|82690.2|82665.2|82689.3|82664.3|82691.2|82666.2|82688.5|82663.5|24
1623173740000|2021-06-08 17:35:40|82689.2|82664.2|82691.1|82666.1|82705.9|82668.3|82689.2|82653.9|33
1623173750000|2021-06-08 17:35:50|82691.2|82666.2|82690.7|82665.7|82692|82667|82690.1|82665.1|25
1623173760000|2021-06-08 17:36:00|82690.4|82665.4|82689.3|82664.3|82691.2|82666.2|82688.9|82663.9|32
1623173770000|2021-06-08 17:36:10|82689.5|82664.5|82689|82664|82689.9|82664.9|82688.8|82663.8|21
1623173780000|2021-06-08 17:36:20|82688.7|82663.7|82688.9|82663.9|82689.8|82664.8|82688.1|82663.1|25
1623173790000|2021-06-08 17:36:30|82689.4|82664.4|82689.8|82664.8|82689.8|82664.8|82688.5|82663.5|19
1623173800000|2021-06-08 17:36:40|82690.1|82665.1|82690.5|82665.5|82705.8|82667.8|82689.1|82654.8|30
1623173810000|2021-06-08 17:36:50|82690.7|82665.7|82690.9|82665.9|82691.8|82666.8|82690.5|82665.5|22
1623173820000|2021-06-08 17:37:00|82690.5|82665.5|82689.9|82664.9|82700.6|82665.5|82686|82649|33
1623173830000|2021-06-08 17:37:10|82690|82665|82689.1|82664.1|82690.1|82665.1|82687.6|82662.6|28
1623173840000|2021-06-08 17:37:20|82688.6|82663.6|82687.5|82662.5|82688.6|82663.6|82687.2|82662.2|21
1623173850000|2021-06-08 17:37:30|82687.6|82662.6|82699.8|82649.8|82700.3|82662.6|82687.4|82649.7|18
1623173860000|2021-06-08 17:37:40|82699.9|82649.9|82694.3|82644.3|82699.9|82649.9|82693.8|82643.8|32
1623173870000|2021-06-08 17:37:50|82693.7|82643.7|82681|82656|82694.8|82656|82681|82643|13
1623173880000|2021-06-08 17:38:00|82680.1|82655.1|82681.3|82656.3|82681.5|82656.5|82679.4|82654.4|14
1623173890000|2021-06-08 17:38:10|82681.1|82656.1|82693.6|82643.6|82694.4|82656.1|82681.1|82643.1|20
1623173900000|2021-06-08 17:38:20|82693.9|82643.9|82694|82644|82694.5|82644.5|82692.7|82642.7|20
1623173910000|2021-06-08 17:38:30|82694.2|82644.2|82692|82642|82694.2|82644.2|82692|82642|20
1623173920000|2021-06-08 17:38:40|82692.3|82642.3|82691.9|82641.9|82692.9|82642.9|82691.6|82641.6|21
1623173930000|2021-06-08 17:38:50|82692.7|82642.7|82689.5|82639.5|82693.1|82643.1|82689.4|82639.4|23
1623173940000|2021-06-08 17:39:00|82690.8|82640.8|82676.3|82651.3|82690.8|82652|82674.7|82637.6|25
1623173950000|2021-06-08 17:39:10|82676.4|82651.4|82676.9|82651.9|82676.9|82651.9|82675.6|82650.6|15
1623173960000|2021-06-08 17:39:20|82676.6|82651.6|82676.7|82651.7|82677.1|82652.1|82676.6|82651.6|12
1623173970000|2021-06-08 17:39:30|82677.2|82652.2|82675.8|82650.8|82677.5|82652.5|82675.1|82650.1|13
1623173980000|2021-06-08 17:39:40|82675.5|82650.5|82675.9|82650.9|82687.7|82651.3|82675.4|82637.3|16
1623173990000|2021-06-08 17:39:50|82676.1|82651.1|82687.8|82637.8|82689.5|82651.8|82676.1|82636.8|23
1623174000000|2021-06-08 17:40:00|82687.5|82637.5|82692.2|82642.2|82696.7|82646.7|82687.5|82637.5|49
1623174010000|2021-06-08 17:40:10|82693.1|82643.1|82691.6|82641.6|82693.1|82643.1|82691.3|82641.3|21
1623174020000|2021-06-08 17:40:20|82691.5|82641.5|82690.9|82640.9|82691.7|82641.7|82690.5|82640.5|25
1623174030000|2021-06-08 17:40:30|82691|82641|82690.7|82640.7|82691.6|82641.6|82690.4|82640.4|17
1623174040000|2021-06-08 17:40:40|82692.2|82642.2|82691.3|82641.3|82692.2|82642.2|82690.7|82640.7|14
1623174050000|2021-06-08 17:40:50|82691.4|82641.4|82691.7|82641.7|82691.8|82641.8|82691.1|82641.1|12
1623174060000|2021-06-08 17:41:00|82691.6|82641.6|82692.4|82642.4|82692.9|82642.9|82690.7|82640.7|21
1623174070000|2021-06-08 17:41:10|82692.9|82642.9|82692.2|82642.2|82693.3|82643.3|82691.2|82641.2|21
1623174080000|2021-06-08 17:41:20|82691.5|82641.5|82690|82640|82692|82642|82686.3|82636.3|39
1623174090000|2021-06-08 17:41:30|82686.7|82636.7|82688.3|82638.3|82689.5|82639.5|82686.7|82636.7|26
1623174100000|2021-06-08 17:41:40|82687.9|82637.9|82686.6|82636.6|82688.4|82638.4|82686.4|82636.4|32
1623174110000|2021-06-08 17:41:50|82686.9|82636.9|82687.3|82637.3|82687.6|82637.6|82686.6|82636.6|17
1623174120000|2021-06-08 17:42:00|82687.4|82637.4|82686.8|82636.8|82687.7|82637.7|82685.8|82635.8|33
1623174130000|2021-06-08 17:42:10|82686.9|82636.9|82683.1|82633.1|82686.9|82636.9|82682.1|82632.1|33
1623174140000|2021-06-08 17:42:20|82683|82633|82677.1|82627.1|82683|82633|82676.6|82626.6|31
1623174150000|2021-06-08 17:42:30|82676.1|82626.1|82678.7|82628.7|82678.7|82628.7|82675.8|82625.8|26
1623174160000|2021-06-08 17:42:40|82678.6|82628.6|82677.4|82627.4|82678.9|82628.9|82676.7|82626.7|21
1623174170000|2021-06-08 17:42:50|82677.6|82627.6|82676.4|82626.4|82677.6|82627.6|82674.5|82624.5|18
1623174180000|2021-06-08 17:43:00|82676.3|82626.3|82676|82626|82676.4|82626.4|82675.8|82625.8|10
1623174190000|2021-06-08 17:43:10|82676.1|82626.1|82675.6|82625.6|82676.3|82626.3|82675.2|82625.2|24
1623174200000|2021-06-08 17:43:20|82675.5|82625.5|82674.3|82624.3|82675.8|82625.8|82672.3|82622.3|26
1623174210000|2021-06-08 17:43:30|82674.7|82624.7|82674.5|82624.5|82674.8|82624.8|82674.1|82624.1|15
1623174220000|2021-06-08 17:43:40|82674.7|82624.7|82675.9|82625.9|82676|82626|82673.1|82623.1|26
1623174230000|2021-06-08 17:43:50|82675.8|82625.8|82676|82626|82676.1|82626.1|82675.8|82625.8|15
1623174240000|2021-06-08 17:44:00|82676.2|82626.2|82674.8|82624.8|82676.2|82626.2|82674.6|82624.6|16
1623174250000|2021-06-08 17:44:10|82674.9|82624.9|82675.2|82625.2|82675.6|82625.6|82674.9|82624.9|11
1623174260000|2021-06-08 17:44:20|82675.4|82625.4|82675.6|82625.6|82676|82626|82675.2|82625.2|16
1623174270000|2021-06-08 17:44:30|82675.4|82625.4|82675.2|82625.2|82675.9|82625.9|82674.7|82624.7|22
1623174280000|2021-06-08 17:44:40|82675.8|82625.8|82674.9|82624.9|82676|82626|82674.9|82624.9|22
1623174290000|2021-06-08 17:44:50|82675.1|82625.1|82677.1|82627.1|82678.5|82639.8|82664.4|82625.1|25
1623174300000|2021-06-08 17:45:00|82676.3|82626.3|82677.8|82627.8|82677.8|82627.8|82675.7|82625.7|18
1623174310000|2021-06-08 17:45:10|82677.6|82627.6|82678.5|82628.5|82678.8|82628.8|82677.3|82627.3|15
1623174320000|2021-06-08 17:45:20|82678.9|82628.9|82677.4|82627.4|82679.1|82629.1|82677.3|82627.3|29
1623174330000|2021-06-08 17:45:30|82678.3|82628.3|82676.7|82626.7|82678.5|82628.5|82674.9|82624.9|25
1623174340000|2021-06-08 17:45:40|82676.8|82626.8|82676.1|82626.1|82676.9|82626.9|82676|82626|29
1623174350000|2021-06-08 17:45:50|82676.2|82626.2|82676.1|82626.1|82676.6|82626.6|82675.9|82625.9|10
1623174360000|2021-06-08 17:46:00|82676.2|82626.2|82674.3|82624.3|82676.9|82626.9|82673.3|82623.3|28
1623174370000|2021-06-08 17:46:10|82674.2|82624.2|82675.2|82625.2|82675.3|82625.3|82673.8|82623.8|23
1623174380000|2021-06-08 17:46:20|82675.1|82625.1|82677.8|82627.8|82678.8|82628.8|82673.8|82623.8|30
1623174390000|2021-06-08 17:46:30|82678|82628|82674.8|82624.8|82678.8|82628.8|82673.8|82623.8|29
1623174400000|2021-06-08 17:46:40|82674|82624|82673.7|82623.7|82674.5|82624.5|82673.3|82623.3|18
1623174410000|2021-06-08 17:46:50|82673.6|82623.6|82673.2|82623.2|82674.3|82624.3|82672.9|82622.9|10
1623174420000|2021-06-08 17:47:00|82673.1|82623.1|82660.4|82635.4|82674|82635.5|82660.1|82622.5|24
1623174430000|2021-06-08 17:47:10|82660.5|82635.5|82660.6|82635.6|82660.8|82635.8|82660.1|82635.1|19
1623174440000|2021-06-08 17:47:20|82660.9|82635.9|82672.9|82622.9|82674.3|82636.1|82660.8|82622.3|21
1623174450000|2021-06-08 17:47:30|82673.2|82623.2|82672.3|82622.3|82674.6|82624.6|82672.1|82622.1|27
1623174460000|2021-06-08 17:47:40|82672.8|82622.8|82661.7|82636.7|82673.3|82636.7|82661.1|82621.8|23
1623174470000|2021-06-08 17:47:50|82661.1|82636.1|82674.1|82624.1|82674.5|82636.7|82660.5|82623.9|26
1623174480000|2021-06-08 17:48:00|82674.2|82624.2|82677.4|82627.4|82678.1|82639|82662.9|82623.8|31
1623174490000|2021-06-08 17:48:10|82664|82639|82679.9|82629.9|82680.1|82642.4|82663.2|82629.6|27
1623174500000|2021-06-08 17:48:20|82680|82630|82675.2|82625.2|82680.2|82630.2|82673.7|82623.7|34
1623174510000|2021-06-08 17:48:30|82674.6|82624.6|82676.1|82626.1|82677|82627|82674.6|82624.6|20
1623174520000|2021-06-08 17:48:40|82676.3|82626.3|82673.5|82623.5|82676.4|82626.4|82673.5|82623.5|21
1623174530000|2021-06-08 17:48:50|82673.3|82623.3|82674.7|82624.7|82675.5|82625.5|82673.2|82623.2|26
1623174540000|2021-06-08 17:49:00|82674.6|82624.6|82673.9|82623.9|82675.7|82637.8|82661.3|82622.8|29
1623174550000|2021-06-08 17:49:10|82675.9|82625.9|82673.9|82623.9|82675.9|82625.9|82673.1|82623.1|27
1623174560000|2021-06-08 17:49:20|82673.7|82623.7|82673.6|82623.6|82673.7|82623.7|82672.9|82622.9|19
1623174570000|2021-06-08 17:49:30|82673.8|82623.8|82671.4|82621.4|82673.8|82623.8|82670.9|82620.9|14
1623174580000|2021-06-08 17:49:40|82671.1|82621.1|82672.2|82622.2|82673.4|82633.4|82658.4|82620.6|23
1623174590000|2021-06-08 17:49:50|82671.4|82621.4|82670.3|82620.3|82672.1|82622.1|82669.6|82619.6|29
1623174600000|2021-06-08 17:50:00|82670.6|82620.6|82669.2|82619.2|82670.8|82620.8|82669.2|82619.2|17
1623174610000|2021-06-08 17:50:10|82668.7|82618.7|82667.8|82617.8|82668.9|82618.9|82667.8|82617.8|10
1623174620000|2021-06-08 17:50:20|82667.9|82617.9|82670.7|82620.7|82670.7|82620.7|82667.9|82617.9|22
1623174630000|2021-06-08 17:50:30|82669.9|82619.9|82669.3|82619.3|82671.2|82621.2|82669.2|82619.2|15
1623174640000|2021-06-08 17:50:40|82669.7|82619.7|82669.8|82619.8|82670|82620|82667.8|82617.8|17
1623174650000|2021-06-08 17:50:50|82668.9|82618.9|82669.2|82619.2|82669.2|82619.2|82668.3|82618.3|11
1623174660000|2021-06-08 17:51:00|82669.1|82619.1|82669.2|82619.2|82669.6|82619.6|82667.9|82617.9|17
1623174670000|2021-06-08 17:51:10|82669.4|82619.4|82670.6|82620.6|82670.6|82620.6|82669.3|82619.3|22
1623174680000|2021-06-08 17:51:20|82670.5|82620.5|82672.2|82622.2|82674.3|82630.2|82655.2|82618.8|29
1623174690000|2021-06-08 17:51:30|82672.7|82622.7|82673.6|82623.6|82674.1|82624.1|82672.3|82622.3|22
1623174700000|2021-06-08 17:51:40|82673.7|82623.7|82672.6|82622.6|82673.8|82623.8|82671.7|82621.7|22
1623174710000|2021-06-08 17:51:50|82672.7|82622.7|82672.5|82622.5|82673.2|82623.2|82671.3|82621.3|17
1623174720000|2021-06-08 17:52:00|82672.7|82622.7|82674.3|82624.3|82674.8|82624.8|82671.4|82621.4|30
1623174730000|2021-06-08 17:52:10|82659.5|82634.5|82673.2|82623.2|82674.6|82636.1|82659.5|82623.2|25
1623174740000|2021-06-08 17:52:20|82673.7|82623.7|82674.1|82624.1|82674.5|82624.5|82673.4|82623.4|14
1623174750000|2021-06-08 17:52:30|82673.9|82623.9|82672.5|82622.5|82673.9|82623.9|82671.6|82621.6|26
1623174760000|2021-06-08 17:52:40|82671.9|82621.9|82673.6|82623.6|82674|82624|82671.9|82621.9|9
1623174770000|2021-06-08 17:52:50|82673.4|82623.4|82671.6|82621.6|82673.4|82623.4|82671.1|82621.1|15
1623174780000|2021-06-08 17:53:00|82671.8|82621.8|82669.7|82619.7|82673.1|82623.1|82669.7|82619.7|34
1623174790000|2021-06-08 17:53:10|82669.8|82619.8|82670.4|82620.4|82672.4|82622.4|82669.4|82619.4|25
1623174800000|2021-06-08 17:53:20|82670.5|82620.5|82670.8|82620.8|82670.8|82620.8|82669.8|82619.8|17
1623174810000|2021-06-08 17:53:30|82670.9|82620.9|82672|82622|82672.6|82622.6|82670.7|82620.7|24
1623174820000|2021-06-08 17:53:40|82673.2|82623.2|82673.8|82623.8|82674.7|82624.7|82672.6|82622.6|17
1623174830000|2021-06-08 17:53:50|82673.4|82623.4|82663.5|82638.5|82673.8|82639.2|82662.8|82623.4|17
1623174840000|2021-06-08 17:54:00|82664.2|82639.2|82671.8|82621.8|82672.9|82639.2|82662.6|82621.6|29
1623174850000|2021-06-08 17:54:10|82671.9|82621.9|82672.6|82622.6|82672.6|82622.6|82671.6|82621.6|17
1623174860000|2021-06-08 17:54:20|82672.4|82622.4|82672.6|82622.6|82673.7|82623.7|82672.4|82622.4|15
1623174870000|2021-06-08 17:54:30|82672.5|82622.5|82669.9|82619.9|82672.7|82622.7|82669.9|82619.9|8
1623174880000|2021-06-08 17:54:40|82671.1|82621.1|82672.3|82622.3|82673|82623|82669.9|82619.9|18
1623174890000|2021-06-08 17:54:50|82672.1|82622.1|82668.8|82618.8|82672.4|82622.4|82668.3|82618.3|29
1623174900000|2021-06-08 17:55:00|82668.7|82618.7|82668.4|82618.4|82669.5|82619.5|82667.4|82617.4|18
1623174910000|2021-06-08 17:55:10|82668.6|82618.6|82668.5|82618.5|82668.8|82618.8|82668.1|82618.1|26
1623174920000|2021-06-08 17:55:20|82668.7|82618.7|82668.4|82618.4|82668.7|82618.7|82668|82618|14
1623174930000|2021-06-08 17:55:30|82668.3|82618.3|82653.7|82628.7|82668.3|82629.7|82653.1|82616.5|18
1623174940000|2021-06-08 17:55:40|82666.1|82616.1|82666.9|82616.9|82668.3|82618.3|82666.1|82616.1|14
1623174950000|2021-06-08 17:55:50|82667|82617|82655.3|82630.3|82667.5|82630.3|82653.4|82616.8|11
1623174960000|2021-06-08 17:56:00|82655.4|82630.4|82654.1|82629.1|82655.4|82630.4|82653.5|82628.5|18
1623174970000|2021-06-08 17:56:10|82654.3|82629.3|82665.9|82615.9|82666.4|82629.3|82654.3|82615.5|13
1623174980000|2021-06-08 17:56:20|82666|82616|82665.6|82615.6|82666.7|82629|82654|82613.4|15
1623174990000|2021-06-08 17:56:30|82664.7|82614.7|82664|82614|82665.8|82615.8|82663.8|82613.8|20
1623175000000|2021-06-08 17:56:40|82664.1|82614.1|82665.4|82615.4|82665.4|82615.4|82663.9|82613.9|16
1623175010000|2021-06-08 17:56:50|82665.1|82615.1|82666.6|82616.6|82666.6|82616.6|82665.1|82615.1|19
1623175020000|2021-06-08 17:57:00|82667|82617|82666.7|82616.7|82667|82617|82666.1|82616.1|20
1623175030000|2021-06-08 17:57:10|82666.8|82616.8|82667.4|82617.4|82668|82618|82666.4|82616.4|17
1623175040000|2021-06-08 17:57:20|82667.3|82617.3|82651.4|82626.4|82667.8|82627.1|82651.4|82616.1|21
1623175050000|2021-06-08 17:57:30|82655.5|82630.5|82664.9|82614.9|82667.2|82630.5|82649.8|82613.3|25
1623175060000|2021-06-08 17:57:40|82665|82615|82665.9|82615.9|82665.9|82615.9|82664.5|82614.5|29
1623175070000|2021-06-08 17:57:50|82665.8|82615.8|82665.7|82615.7|82666.3|82616.3|82665.5|82615.5|38
1623175080000|2021-06-08 17:58:00|82665.8|82615.8|82650.5|82625.5|82666.1|82625.5|82646.6|82610.9|32
1623175090000|2021-06-08 17:58:10|82650.2|82625.2|82655|82605|82661.3|82625.3|82642.6|82603.6|51
1623175100000|2021-06-08 17:58:20|82654.1|82604.1|82665.5|82615.5|82666|82616|82654.1|82604.1|39
1623175110000|2021-06-08 17:58:30|82666.1|82616.1|82665.3|82615.3|82666.5|82616.5|82665.3|82615.3|26
1623175120000|2021-06-08 17:58:40|82665.5|82615.5|82662.8|82612.8|82666|82616|82661.8|82611.8|35
1623175130000|2021-06-08 17:58:50|82662.7|82612.7|82663.5|82613.5|82663.6|82613.6|82661.5|82611.5|20
1623175140000|2021-06-08 17:59:00|82663.6|82613.6|82656.7|82606.7|82663.8|82613.8|82654.1|82604.1|38
1623175150000|2021-06-08 17:59:10|82656.8|82606.8|82655.3|82605.3|82656.8|82606.8|82654.8|82604.8|26
1623175160000|2021-06-08 17:59:20|82655.6|82605.6|82659.6|82609.6|82661.1|82611.1|82655.5|82605.5|51
1623175170000|2021-06-08 17:59:30|82659.8|82609.8|82658.5|82608.5|82660.6|82610.6|82658.4|82608.4|26
1623175180000|2021-06-08 17:59:40|82658.6|82608.6|82657.4|82607.4|82660.6|82610.6|82654.9|82604.9|43
1623175190000|2021-06-08 17:59:50|82657.3|82607.3|82666.1|82616.1|82666.8|82624.3|82644.2|82607.1|55
1623175200000|2021-06-08 18:00:00|82666.2|82616.2|82666|82616|82667.5|82617.5|82665.2|82615.2|36
1623175210000|2021-06-08 18:00:10|82663.3|82613.3|82647.2|82622.2|82665.1|82622.6|82645.4|82610.6|59
1623175220000|2021-06-08 18:00:20|82647.6|82622.6|82660.2|82610.2|82660.4|82622.7|82643.7|82607.4|31
1623175230000|2021-06-08 18:00:30|82659.9|82609.9|82660|82610|82662.7|82612.7|82659|82609|36
1623175240000|2021-06-08 18:00:40|82659.8|82609.8|82659|82609|82659.8|82609.8|82658.6|82608.6|18
1623175250000|2021-06-08 18:00:50|82659.4|82609.4|82658.5|82608.5|82659.4|82609.4|82658.5|82608.5|7
1623175260000|2021-06-08 18:01:00|82658.6|82608.6|82659.2|82609.2|82659.2|82609.2|82658.1|82608.1|40
1623175270000|2021-06-08 18:01:10|82658.4|82608.4|82647.1|82622.1|82659.5|82622.1|82646.2|82608.4|28
1623175280000|2021-06-08 18:01:20|82647|82622|82646.6|82621.6|82647.8|82622.8|82646.1|82621.1|36
1623175290000|2021-06-08 18:01:30|82646.7|82621.7|82661.5|82611.5|82662.8|82623.4|82646.6|82609.8|33
1623175300000|2021-06-08 18:01:40|82661.6|82611.6|82660.4|82610.4|82661.6|82611.6|82659.2|82609.2|28
1623175310000|2021-06-08 18:01:50|82660.2|82610.2|82662|82612|82662|82612|82659.6|82609.6|29
1623175320000|2021-06-08 18:02:00|82661.9|82611.9|82660.5|82610.5|82662.3|82624.9|82649.2|82610.5|34
1623175330000|2021-06-08 18:02:10|82661.4|82611.4|82661.2|82611.2|82661.9|82611.9|82660.4|82610.4|21
1623175340000|2021-06-08 18:02:20|82661.3|82611.3|82655.2|82605.2|82661.3|82611.3|82654.8|82604.8|32
1623175350000|2021-06-08 18:02:30|82655.3|82605.3|82657.9|82607.9|82659.1|82609.1|82655.3|82605.3|34
1623175360000|2021-06-08 18:02:40|82658.3|82608.3|82657.5|82607.5|82658.3|82608.3|82657.4|82607.4|13
1623175370000|2021-06-08 18:02:50|82657.7|82607.7|82657.7|82607.7|82658.2|82608.2|82657.5|82607.5|17
1623175380000|2021-06-08 18:03:00|82658|82608|82644.6|82619.6|82658|82619.9|82644.5|82607.3|9
1623175390000|2021-06-08 18:03:10|82644.8|82619.8|82656.8|82606.8|82658.1|82621|82644.8|82606.8|25
1623175400000|2021-06-08 18:03:20|82656.9|82606.9|82657|82607|82657.2|82607.2|82656|82606|21
1623175410000|2021-06-08 18:03:30|82656.8|82606.8|82656.7|82606.7|82656.9|82606.9|82656.2|82606.2|17
1623175420000|2021-06-08 18:03:40|82656.3|82606.3|82656.2|82606.2|82656.8|82606.8|82656.2|82606.2|17
1623175430000|2021-06-08 18:03:50|82656.3|82606.3|82653.1|82603.1|82656.3|82606.3|82653.1|82603.1|12
1623175440000|2021-06-08 18:04:00|82653.2|82603.2|82654.7|82604.7|82654.9|82604.9|82653.1|82603.1|16
1623175450000|2021-06-08 18:04:10|82654.8|82604.8|82654.2|82604.2|82655|82605|82653.8|82603.8|20
1623175460000|2021-06-08 18:04:20|82654.3|82604.3|82655.4|82605.4|82655.4|82605.4|82654.3|82604.3|18
1623175470000|2021-06-08 18:04:30|82654.8|82604.8|82654.9|82604.9|82655.3|82605.3|82654.3|82604.3|18
1623175480000|2021-06-08 18:04:40|82655.1|82605.1|82641.3|82616.3|82655.1|82617.6|82641.1|82604.1|16
1623175490000|2021-06-08 18:04:50|82641.7|82616.7|82654.2|82604.2|82654.2|82616.8|82641.7|82604|7
1623175500000|2021-06-08 18:05:00|82653.8|82603.8|82654.6|82604.6|82654.6|82604.6|82653.8|82603.8|8
1623175510000|2021-06-08 18:05:10|82654.7|82604.7|82651.8|82601.8|82654.8|82604.8|82651.2|82601.2|17
1623175520000|2021-06-08 18:05:20|82651.3|82601.3|82650.9|82600.9|82651.8|82601.8|82650.8|82600.8|25
1623175530000|2021-06-08 18:05:30|82651.1|82601.1|82652.2|82602.2|82652.2|82602.2|82651.1|82601.1|27
1623175540000|2021-06-08 18:05:40|82652.1|82602.1|82638.3|82613.3|82652.5|82613.4|82637.9|82601.8|22
1623175550000|2021-06-08 18:05:50|82638.6|82613.6|82651.2|82601.2|82651.3|82613.7|82637.5|82600.2|28
1623175560000|2021-06-08 18:06:00|82650.9|82600.9|82637.5|82612.5|82650.9|82612.7|82636.1|82600.4|38
1623175570000|2021-06-08 18:06:10|82637.7|82612.7|82637.7|82612.7|82638.1|82613.1|82636.9|82611.9|17
1623175580000|2021-06-08 18:06:20|82638|82613|82638|82613|82638.3|82613.3|82636.5|82611.5|16
1623175590000|2021-06-08 18:06:30|82637.9|82612.9|82638.5|82613.5|82638.5|82613.5|82636.7|82611.7|19
1623175600000|2021-06-08 18:06:40|82637.9|82612.9|82636.9|82611.9|82638.1|82613.1|82635|82610|13
1623175610000|2021-06-08 18:06:50|82637.6|82612.6|82637.4|82612.4|82638|82613|82635.2|82610.2|13
1623175620000|2021-06-08 18:07:00|82636.6|82611.6|82635.6|82610.6|82636.6|82611.6|82634.6|82609.6|21
1623175630000|2021-06-08 18:07:10|82634.3|82609.3|82637.2|82612.2|82637.4|82612.4|82634.1|82609.1|29
1623175640000|2021-06-08 18:07:20|82637.4|82612.4|82649.7|82599.7|82649.7|82613|82636.4|82599.4|12
1623175650000|2021-06-08 18:07:30|82650.1|82600.1|82649.7|82599.7|82650.3|82600.3|82649.6|82599.6|13
1623175660000|2021-06-08 18:07:40|82649.9|82599.9|82650.2|82600.2|82650.6|82600.6|82649.7|82599.7|18
1623175670000|2021-06-08 18:07:50|82650.1|82600.1|82636.7|82611.7|82651|82611.7|82635.7|82600.1|15
1623175680000|2021-06-08 18:08:00|82636.3|82611.3|82636.9|82611.9|82637.3|82612.3|82635.4|82610.4|19
1623175690000|2021-06-08 18:08:10|82637.5|82612.5|82637.8|82612.8|82638|82613|82637.1|82612.1|13
1623175700000|2021-06-08 18:08:20|82637.5|82612.5|82636.6|82611.6|82637.6|82612.6|82635.6|82610.6|21
1623175710000|2021-06-08 18:08:30|82637|82612|82635.8|82610.8|82637|82612|82635.4|82610.4|14
1623175720000|2021-06-08 18:08:40|82635.9|82610.9|82637.2|82612.2|82637.8|82612.8|82635.9|82610.9|19
1623175730000|2021-06-08 18:08:50|82637.3|82612.3|82637.6|82612.6|82637.6|82612.6|82636.6|82611.6|19
1623175740000|2021-06-08 18:09:00|82637.4|82612.4|82650.6|82600.6|82651.2|82612.4|82636.1|82600.6|12
1623175750000|2021-06-08 18:09:10|82650.7|82600.7|82650.6|82600.6|82650.9|82600.9|82650.5|82600.5|9
1623175760000|2021-06-08 18:09:20|82650.7|82600.7|82649.8|82599.8|82650.7|82600.7|82649.8|82599.8|8
1623175770000|2021-06-08 18:09:30|82650.5|82600.5|82650.4|82600.4|82650.9|82600.9|82650.2|82600.2|12
1623175780000|2021-06-08 18:09:40|82650.7|82600.7|82650.8|82600.8|82650.9|82600.9|82650.2|82600.2|13
1623175790000|2021-06-08 18:09:50|82650.9|82600.9|82649.8|82599.8|82650.9|82600.9|82649.8|82599.8|19
1623175800000|2021-06-08 18:10:00|82649.4|82599.4|82650.4|82600.4|82650.7|82600.7|82649.4|82599.4|24
1623175810000|2021-06-08 18:10:10|82649.6|82599.6|82649.7|82599.7|82650.6|82600.6|82649.6|82599.6|11
1623175820000|2021-06-08 18:10:20|82650.2|82600.2|82650.4|82600.4|82650.5|82600.5|82649.7|82599.7|17
1623175830000|2021-06-08 18:10:30|82649.6|82599.6|82649.6|82599.6|82650.6|82600.6|82649.6|82599.6|9
1623175840000|2021-06-08 18:10:40|82650|82600|82647.4|82597.4|82650|82600|82647.4|82597.4|21
1623175850000|2021-06-08 18:10:50|82647.7|82597.7|82649.1|82599.1|82649.1|82599.1|82647.7|82597.7|21
1623175860000|2021-06-08 18:11:00|82649|82599|82648.4|82598.4|82649.3|82599.3|82648.2|82598.2|19
1623175870000|2021-06-08 18:11:10|82647.7|82597.7|82635.3|82610.3|82647.7|82610.3|82635|82597.7|3
1623175880000|2021-06-08 18:11:20|82635.4|82610.4|82647.8|82597.8|82647.8|82610.7|82634.9|82597.8|9
1623175890000|2021-06-08 18:11:30|82647.9|82597.9|82647.5|82597.5|82648.4|82598.4|82647.5|82597.5|10
1623175900000|2021-06-08 18:11:40|82648|82598|82645.9|82595.9|82648|82598|82645.4|82595.4|10
1623175910000|2021-06-08 18:11:50|82645.8|82595.8|82650.2|82600.2|82650.7|82600.7|82645.8|82595.8|13
1623175920000|2021-06-08 18:12:00|82650.7|82600.7|82650.8|82600.8|82651.3|82601.3|82650|82600|15
1623175930000|2021-06-08 18:12:10|82652.8|82602.8|82651|82601|82652.8|82602.8|82649.8|82599.8|18
1623175940000|2021-06-08 18:12:20|82651.2|82601.2|82651|82601|82651.2|82601.2|82650.6|82600.6|22
1623175950000|2021-06-08 18:12:30|82651.1|82601.1|82651.7|82601.7|82651.8|82601.8|82651.1|82601.1|16
1623175960000|2021-06-08 18:12:40|82650.9|82600.9|82651.1|82601.1|82651.5|82601.5|82650.8|82600.8|24
1623175970000|2021-06-08 18:12:50|82650.9|82600.9|82651.2|82601.2|82651.5|82601.5|82648.8|82598.8|21
1623175980000|2021-06-08 18:13:00|82651.1|82601.1|82650.3|82600.3|82651.2|82601.2|82649.2|82599.2|12
1623175990000|2021-06-08 18:13:10|82650.4|82600.4|82653.3|82603.3|82653.6|82603.6|82650.3|82600.3|20
1623176000000|2021-06-08 18:13:20|82652|82602|82653.5|82603.5|82654.5|82604.5|82652|82602|14
1623176010000|2021-06-08 18:13:30|82654.1|82604.1|82653.3|82603.3|82654.4|82604.4|82652.6|82602.6|20
1623176020000|2021-06-08 18:13:40|82653.6|82603.6|82653.1|82603.1|82653.7|82603.7|82652.9|82602.9|12
1623176030000|2021-06-08 18:13:50|82653.5|82603.5|82650.4|82600.4|82653.6|82603.6|82650.4|82600.4|23
1623176040000|2021-06-08 18:14:00|82650.9|82600.9|82639.1|82614.1|82653.5|82615.2|82639.1|82600|17
1623176050000|2021-06-08 18:14:10|82638.8|82613.8|82651.2|82601.2|82651.7|82614.5|82638.8|82600.5|20
1623176060000|2021-06-08 18:14:20|82651.3|82601.3|82650.3|82600.3|82651.3|82601.3|82650|82600|18
1623176070000|2021-06-08 18:14:30|82651.5|82601.5|82651.2|82601.2|82651.6|82601.6|82649.9|82599.9|13
1623176080000|2021-06-08 18:14:40|82651|82601|82650.9|82600.9|82652.2|82602.2|82650.8|82600.8|20
1623176090000|2021-06-08 18:14:50|82651.3|82601.3|82648.4|82598.4|82651.6|82601.6|82647.7|82597.7|38
1623176100000|2021-06-08 18:15:00|82648.6|82598.6|82644.9|82594.9|82648.6|82598.6|82644.3|82594.3|23
1623176110000|2021-06-08 18:15:10|82645|82595|82643|82593|82645.7|82595.7|82642.9|82592.9|19
1623176120000|2021-06-08 18:15:20|82643.7|82593.7|82645.6|82595.6|82645.9|82595.9|82643.5|82593.5|25
1623176130000|2021-06-08 18:15:30|82645.7|82595.7|82645|82595|82645.9|82595.9|82644.8|82594.8|16
1623176140000|2021-06-08 18:15:40|82645.1|82595.1|82643.2|82593.2|82645.1|82595.1|82642.9|82592.9|9
1623176150000|2021-06-08 18:15:50|82643.5|82593.5|82644.3|82594.3|82644.4|82594.4|82641.9|82591.9|10
1623176160000|2021-06-08 18:16:00|82644|82594|82642.5|82592.5|82644.1|82594.1|82641.7|82591.7|15
1623176170000|2021-06-08 18:16:10|82643.1|82593.1|82644.4|82594.4|82644.9|82594.9|82642|82592|17
1623176180000|2021-06-08 18:16:20|82643.9|82593.9|82643.5|82593.5|82644.3|82594.3|82642.8|82592.8|23
1623176190000|2021-06-08 18:16:30|82643.7|82593.7|82642.2|82592.2|82643.7|82593.7|82641.8|82591.8|20
1623176200000|2021-06-08 18:16:40|82641.9|82591.9|82640.6|82590.6|82641.9|82591.9|82640.2|82590.2|22
1623176210000|2021-06-08 18:16:50|82640.8|82590.8|82642.4|82592.4|82642.4|82592.4|82640.6|82590.6|14
1623176220000|2021-06-08 18:17:00|82642.2|82592.2|82641|82591|82642.4|82592.4|82641|82591|7
1623176230000|2021-06-08 18:17:10|82641.1|82591.1|82640.9|82590.9|82642.8|82605.7|82629.8|82590.6|14
1623176240000|2021-06-08 18:17:20|82641|82591|82640.6|82590.6|82641.3|82591.3|82639.7|82589.7|14
1623176250000|2021-06-08 18:17:30|82641.1|82591.1|82641.1|82591.1|82643.3|82593.3|82640.1|82590.1|19
1623176260000|2021-06-08 18:17:40|82641.4|82591.4|82641.4|82591.4|82643|82593|82640.9|82590.9|13
1623176270000|2021-06-08 18:17:50|82641.6|82591.6|82629.5|82604.5|82641.6|82606.2|82629.5|82591.1|26
1623176280000|2021-06-08 18:18:00|82629.4|82604.4|82631|82606|82631.8|82606.8|82628.6|82603.6|28
1623176290000|2021-06-08 18:18:10|82630.4|82605.4|82643.3|82593.3|82643.3|82607.6|82630.4|82592.8|17
1623176300000|2021-06-08 18:18:20|82643.5|82593.5|82637.2|82587.2|82643.5|82593.5|82636.6|82586.6|36
1623176310000|2021-06-08 18:18:30|82637.6|82587.6|82638.9|82588.9|82639.4|82589.4|82637.1|82587.1|18
1623176320000|2021-06-08 18:18:40|82639|82589|82637.2|82587.2|82639.1|82589.1|82636.4|82586.4|14
1623176330000|2021-06-08 18:18:50|82637.6|82587.6|82639.9|82589.9|82640.5|82590.5|82636.5|82586.5|23
1623176340000|2021-06-08 18:19:00|82639.6|82589.6|82639.7|82589.7|82639.7|82604.1|82627.4|82589.1|17
1623176350000|2021-06-08 18:19:10|82639.8|82589.8|82636.7|82586.7|82640|82590|82636.7|82586.7|20
1623176360000|2021-06-08 18:19:20|82636.4|82586.4|82636|82586|82636.8|82586.8|82636|82586|15
1623176370000|2021-06-08 18:19:30|82636.4|82586.4|82635.5|82585.5|82638|82588|82635.1|82585.1|19
1623176380000|2021-06-08 18:19:40|82635.9|82585.9|82637.1|82587.1|82638|82588|82635.6|82585.6|20
1623176390000|2021-06-08 18:19:50|82637.2|82587.2|82637.9|82587.9|82637.9|82587.9|82637|82587|23
1623176400000|2021-06-08 18:20:00|82638.1|82588.1|82638.6|82588.6|82638.9|82588.9|82637.7|82587.7|9
1623176410000|2021-06-08 18:20:10|82638.4|82588.4|82638.4|82588.4|82639.5|82589.5|82637.8|82587.8|29
1623176420000|2021-06-08 18:20:20|82638.5|82588.5|82636.8|82586.8|82638.9|82588.9|82636.8|82586.8|24
1623176430000|2021-06-08 18:20:30|82637.6|82587.6|82635.3|82585.3|82638.6|82601.3|82622.8|82585.2|38
1623176440000|2021-06-08 18:20:40|82634.1|82584.1|82621.5|82596.5|82634.1|82598.8|82621.5|82584.1|20
1623176450000|2021-06-08 18:20:50|82621.4|82596.4|82636.2|82586.2|82636.4|82598.3|82621.4|82585.9|28
1623176460000|2021-06-08 18:21:00|82636.5|82586.5|82636.1|82586.1|82637.1|82587.1|82636|82586|24
1623176470000|2021-06-08 18:21:10|82636.2|82586.2|82637.2|82587.2|82637.9|82587.9|82636.1|82586.1|25
1623176480000|2021-06-08 18:21:20|82637.3|82587.3|82635.9|82585.9|82637.4|82587.4|82635.7|82585.7|17
1623176490000|2021-06-08 18:21:30|82635.8|82585.8|82624.1|82599.1|82635.9|82599.4|82623.3|82585.8|27
1623176500000|2021-06-08 18:21:40|82624.2|82599.2|82633|82583|82636.4|82599.2|82622.3|82582.7|32
1623176510000|2021-06-08 18:21:50|82633.3|82583.3|82633.2|82583.2|82633.9|82583.9|82632.3|82582.3|23
1623176520000|2021-06-08 18:22:00|82633.3|82583.3|82630.1|82580.1|82633.3|82583.3|82628.5|82578.5|38
1623176530000|2021-06-08 18:22:10|82628.8|82578.8|82633.7|82583.7|82633.9|82594.6|82619.4|82578.6|36
1623176540000|2021-06-08 18:22:20|82632.8|82582.8|82632.2|82582.2|82633.4|82583.4|82631.9|82581.9|18
1623176550000|2021-06-08 18:22:30|82632|82582|82619.2|82594.2|82632|82595.4|82619.2|82581.9|27
1623176560000|2021-06-08 18:22:40|82620.3|82595.3|82619.7|82594.7|82620.7|82595.7|82618.8|82593.8|16
1623176570000|2021-06-08 18:22:50|82620.3|82595.3|82619.2|82594.2|82620.3|82595.3|82619.1|82594.1|20
1623176580000|2021-06-08 18:23:00|82619.3|82594.3|82619.6|82594.6|82621.3|82596.3|82618.8|82593.8|22
1623176590000|2021-06-08 18:23:10|82619.2|82594.2|82621.1|82596.1|82621.8|82596.8|82619.2|82594.2|27
1623176600000|2021-06-08 18:23:20|82621.3|82596.3|82633.5|82583.5|82634|82596.3|82619.5|82582.7|30
1623176610000|2021-06-08 18:23:30|82633.2|82583.2|82620.9|82595.9|82633.5|82596.8|82620.9|82583.2|7
1623176620000|2021-06-08 18:23:40|82620.8|82595.8|82630.9|82580.9|82632.1|82596.7|82619.7|82580|35
1623176630000|2021-06-08 18:23:50|82630.7|82580.7|82631.1|82581.1|82631.1|82581.1|82629.6|82579.6|30
1623176640000|2021-06-08 18:24:00|82631.2|82581.2|82630.7|82580.7|82631.5|82581.5|82630.7|82580.7|13
1623176650000|2021-06-08 18:24:10|82630.6|82580.6|82617.6|82592.6|82631.4|82594.3|82617.6|82579.8|26
1623176660000|2021-06-08 18:24:20|82618|82593|82617.4|82592.4|82618.3|82593.3|82617|82592|19
1623176670000|2021-06-08 18:24:30|82617|82592|82615.9|82590.9|82619.1|82594.1|82615.8|82590.8|27
1623176680000|2021-06-08 18:24:40|82617.3|82592.3|82617.5|82592.5|82618|82593|82616.6|82591.6|27
1623176690000|2021-06-08 18:24:50|82617.7|82592.7|82621.6|82596.6|82634.3|82596.7|82617|82582.6|33
1623176700000|2021-06-08 18:25:00|82622.2|82597.2|82621.2|82596.2|82622.2|82597.2|82620.8|82595.8|24
1623176710000|2021-06-08 18:25:10|82621.3|82596.3|82621.8|82596.8|82622|82597|82620.4|82595.4|23
1623176720000|2021-06-08 18:25:20|82621.7|82596.7|82621.4|82596.4|82621.8|82596.8|82620.4|82595.4|15
1623176730000|2021-06-08 18:25:30|82621.9|82596.9|82618.2|82593.2|82623.5|82598.5|82618.2|82593.2|37
1623176740000|2021-06-08 18:25:40|82619.8|82594.8|82618.6|82593.6|82619.8|82594.8|82616.5|82591.5|22
1623176750000|2021-06-08 18:25:50|82619.2|82594.2|82621.2|82596.2|82621.7|82596.7|82618.3|82593.3|14
1623176760000|2021-06-08 18:26:00|82621.7|82596.7|82620.4|82595.4|82621.7|82596.7|82618.6|82593.6|10
1623176770000|2021-06-08 18:26:10|82621.4|82596.4|82622.2|82597.2|82623.6|82598.6|82620.4|82595.4|17
1623176780000|2021-06-08 18:26:20|82622.4|82597.4|82633.8|82583.8|82634.3|82597.4|82621.9|82583.1|14
1623176790000|2021-06-08 18:26:30|82633.5|82583.5|82621.9|82596.9|82634.7|82597.5|82621|82583.5|25
1623176800000|2021-06-08 18:26:40|82621.5|82596.5|82622.4|82597.4|82623|82598|82621.5|82596.5|27
1623176810000|2021-06-08 18:26:50|82622.6|82597.6|82621.1|82596.1|82622.6|82597.6|82621.1|82596.1|13
1623176820000|2021-06-08 18:27:00|82620.6|82595.6|82620.2|82595.2|82622.3|82597.3|82617.9|82592.9|19
1623176830000|2021-06-08 18:27:10|82620.6|82595.6|82622.3|82597.3|82623.7|82598.7|82620.3|82595.3|35
1623176840000|2021-06-08 18:27:20|82622.6|82597.6|82622|82597|82623.5|82598.5|82621.6|82596.6|20
1623176850000|2021-06-08 18:27:30|82621.7|82596.7|82622.1|82597.1|82622.4|82597.4|82621.5|82596.5|21
1623176860000|2021-06-08 18:27:40|82622.2|82597.2|82621.6|82596.6|82622.2|82597.2|82621|82596|17
1623176870000|2021-06-08 18:27:50|82623.4|82598.4|82618.9|82593.9|82623.6|82598.6|82618.9|82593.9|20
1623176880000|2021-06-08 18:28:00|82619.8|82594.8|82618.6|82593.6|82619.9|82594.9|82618|82593|17
1623176890000|2021-06-08 18:28:10|82619.4|82594.4|82618.2|82593.2|82619.4|82594.4|82617.7|82592.7|16
1623176900000|2021-06-08 18:28:20|82618.3|82593.3|82619.9|82594.9|82619.9|82594.9|82618.3|82593.3|11
1623176910000|2021-06-08 18:28:30|82620.1|82595.1|82619.6|82594.6|82620.4|82595.4|82619.4|82594.4|13
1623176920000|2021-06-08 18:28:40|82619.8|82594.8|82619.5|82594.5|82620.6|82595.6|82618.8|82593.8|21
1623176930000|2021-06-08 18:28:50|82620|82595|82618.5|82593.5|82620.1|82595.1|82618.5|82593.5|13
1623176940000|2021-06-08 18:29:00|82618.6|82593.6|82622.1|82597.1|82634.5|82597.2|82618.6|82582.6|28
1623176950000|2021-06-08 18:29:10|82621.9|82596.9|82621.8|82596.8|82623.1|82598.1|82621.8|82596.8|14
1623176960000|2021-06-08 18:29:20|82622.1|82597.1|82621.8|82596.8|82622.6|82597.6|82621.3|82596.3|15
1623176970000|2021-06-08 18:29:30|82620.6|82595.6|82622.1|82597.1|82622.8|82597.8|82620.6|82595.6|17
1623176980000|2021-06-08 18:29:40|82622.7|82597.7|82620.9|82595.9|82623.4|82598.4|82620.9|82595.9|24
1623176990000|2021-06-08 18:29:50|82620.7|82595.7|82621.2|82596.2|82622|82597|82620.7|82595.7|14
1623177000000|2021-06-08 18:30:00|82622.1|82597.1|82622.9|82597.9|82622.9|82597.9|82621.6|82596.6|14
1623177010000|2021-06-08 18:30:10|82621.8|82596.8|82623.1|82598.1|82623.2|82598.2|82621.8|82596.8|21
1623177020000|2021-06-08 18:30:20|82623.2|82598.2|82623.9|82598.9|82635.6|82599.5|82621.9|82585.4|33
1623177030000|2021-06-08 18:30:30|82624.2|82599.2|82622.9|82597.9|82624.2|82599.2|82622.5|82597.5|22
1623177040000|2021-06-08 18:30:40|82622.8|82597.8|82629.1|82579.1|82635.3|82597.9|82622.8|82579.1|32
1623177050000|2021-06-08 18:30:50|82629.6|82579.6|82631.7|82581.7|82631.7|82581.7|82629|82579|31
1623177060000|2021-06-08 18:31:00|82630.7|82580.7|82630.9|82580.9|82631.9|82581.9|82630.7|82580.7|18
1623177070000|2021-06-08 18:31:10|82631|82581|82630.7|82580.7|82631.3|82581.3|82629.8|82579.8|19
1623177080000|2021-06-08 18:31:20|82630.6|82580.6|82631.8|82581.8|82632.1|82582.1|82630.6|82580.6|22
1623177090000|2021-06-08 18:31:30|82631.7|82581.7|82631.9|82581.9|82632.2|82582.2|82630.7|82580.7|25
1623177100000|2021-06-08 18:31:40|82632|82582|82632.3|82582.3|82632.7|82582.7|82631.8|82581.8|16
1623177110000|2021-06-08 18:31:50|82632.2|82582.2|82632.7|82582.7|82634.9|82584.9|82631.9|82581.9|27
1623177120000|2021-06-08 18:32:00|82632|82582|82632.1|82582.1|82632.7|82582.7|82631.8|82581.8|25
1623177130000|2021-06-08 18:32:10|82632.4|82582.4|82634.3|82584.3|82635.4|82585.4|82632.4|82582.4|24
1623177140000|2021-06-08 18:32:20|82634.4|82584.4|82622.4|82597.4|82634.9|82597.5|82622.4|82584.3|24
1623177150000|2021-06-08 18:32:30|82622.8|82597.8|82621.2|82596.2|82622.8|82597.8|82621.1|82596.1|19
1623177160000|2021-06-08 18:32:40|82620.7|82595.7|82618.7|82593.7|82620.7|82595.7|82618.7|82593.7|20
1623177170000|2021-06-08 18:32:50|82618.8|82593.8|82617.9|82592.9|82632|82594.3|82617.8|82580.3|23
1623177180000|2021-06-08 18:33:00|82630|82580|82630.1|82580.1|82630.9|82580.9|82629.5|82579.5|15
1623177190000|2021-06-08 18:33:10|82630.2|82580.2|82618.3|82593.3|82630.3|82593.4|82617.3|82580.2|9
1623177200000|2021-06-08 18:33:20|82618.4|82593.4|82630.7|82580.7|82631.1|82593.5|82618.2|82580.6|17
1623177210000|2021-06-08 18:33:30|82630.5|82580.5|82629.4|82579.4|82631.7|82595.5|82620.5|82578.7|11
1623177220000|2021-06-08 18:33:40|82629.3|82579.3|82629.3|82579.3|82630.4|82580.4|82629.2|82579.2|24
1623177230000|2021-06-08 18:33:50|82629.2|82579.2|82628.8|82578.8|82629.2|82579.2|82628.5|82578.5|12
1623177240000|2021-06-08 18:34:00|82629.2|82579.2|82629.6|82579.6|82629.6|82579.6|82629|82579|21
1623177250000|2021-06-08 18:34:10|82629.5|82579.5|82633.4|82583.4|82633.6|82596|82619.9|82579.4|30
1623177260000|2021-06-08 18:34:20|82633.1|82583.1|82632.6|82582.6|82633.7|82583.7|82632.5|82582.5|17
1623177270000|2021-06-08 18:34:30|82632.7|82582.7|82631.7|82581.7|82632.9|82582.9|82630.8|82580.8|20
1623177280000|2021-06-08 18:34:40|82631.8|82581.8|82631.9|82581.9|82632.2|82582.2|82630.6|82580.6|24
1623177290000|2021-06-08 18:34:50|82632.1|82582.1|82632.1|82582.1|82633.5|82583.5|82631.9|82581.9|17
1623177300000|2021-06-08 18:35:00|82633.2|82583.2|82632.9|82582.9|82634|82584|82632|82582|24
1623177310000|2021-06-08 18:35:10|82620.1|82595.1|82619.7|82594.7|82621.5|82596.5|82619.7|82594.7|23
1623177320000|2021-06-08 18:35:20|82619.8|82594.8|82621.5|82596.5|82621.5|82596.5|82619.8|82594.8|19
1623177330000|2021-06-08 18:35:30|82635.2|82585.2|82634.4|82584.4|82635.2|82585.2|82633.5|82583.5|35
1623177340000|2021-06-08 18:35:40|82634.3|82584.3|82633.4|82583.4|82634.3|82584.3|82633.2|82583.2|23
1623177350000|2021-06-08 18:35:50|82633.9|82583.9|82632.2|82582.2|82633.9|82583.9|82632.2|82582.2|13
1623177360000|2021-06-08 18:36:00|82632.3|82582.3|82633|82583|82633|82583|82632.1|82582.1|20
1623177370000|2021-06-08 18:36:10|82633.4|82583.4|82634.4|82584.4|82634.7|82597.2|82620.6|82583.4|15
1623177380000|2021-06-08 18:36:20|82634.5|82584.5|82633.5|82583.5|82634.8|82597.1|82620.7|82583|29
1623177390000|2021-06-08 18:36:30|82633.6|82583.6|82622.3|82597.3|82636.5|82598.2|82621.7|82583.5|38
1623177400000|2021-06-08 18:36:40|82635.5|82585.5|82622.7|82597.7|82635.9|82598.3|82621.7|82585.5|26
1623177410000|2021-06-08 18:36:50|82622.9|82597.9|82622.4|82597.4|82622.9|82597.9|82622.1|82597.1|22
1623177420000|2021-06-08 18:37:00|82622.3|82597.3|82622.2|82597.2|82634.9|82597.6|82619.2|82584.3|28
1623177430000|2021-06-08 18:37:10|82621.6|82596.6|82620.1|82595.1|82633.2|82596.6|82619.9|82582|24
1623177440000|2021-06-08 18:37:20|82619.9|82594.9|82632.7|82582.7|82633.6|82594.9|82619.8|82582.5|14
1623177450000|2021-06-08 18:37:30|82632.8|82582.8|82619.8|82594.8|82633.5|82595.3|82619.7|82582.6|24
1623177460000|2021-06-08 18:37:40|82619.7|82594.7|82634.3|82584.3|82634.3|82596.5|82619.7|82584.2|11
1623177470000|2021-06-08 18:37:50|82632.8|82582.8|82633.9|82583.9|82634.9|82584.9|82632.6|82582.6|21
1623177480000|2021-06-08 18:38:00|82633.5|82583.5|82636.9|82586.9|82637.6|82587.6|82633.5|82583.5|24
1623177490000|2021-06-08 18:38:10|82637.6|82587.6|82640.4|82590.4|82640.8|82590.8|82637.4|82587.4|23
1623177500000|2021-06-08 18:38:20|82640.2|82590.2|82645.1|82595.1|82645.1|82595.1|82639.5|82589.5|21
1623177510000|2021-06-08 18:38:30|82644.1|82594.1|82643.9|82593.9|82644.1|82594.1|82642.8|82592.8|18
1623177520000|2021-06-08 18:38:40|82643.8|82593.8|82642.7|82592.7|82643.8|82593.8|82642.6|82592.6|15
1623177530000|2021-06-08 18:38:50|82642.9|82592.9|82641.7|82591.7|82642.9|82592.9|82641|82591|18
1623177540000|2021-06-08 18:39:00|82641.8|82591.8|82641.8|82591.8|82642.6|82592.6|82641.2|82591.2|21
1623177550000|2021-06-08 18:39:10|82641.7|82591.7|82641.9|82591.9|82642|82592|82641.1|82591.1|7
1623177560000|2021-06-08 18:39:20|82641|82591|82641.4|82591.4|82642.3|82592.3|82641|82591|15
1623177570000|2021-06-08 18:39:30|82641.5|82591.5|82641.4|82591.4|82642|82592|82641.4|82591.4|12
1623177580000|2021-06-08 18:39:40|82641.5|82591.5|82641.9|82591.9|82642.6|82592.6|82640.7|82590.7|26
1623177590000|2021-06-08 18:39:50|82642.2|82592.2|82641.8|82591.8|82642.2|82592.2|82641.2|82591.2|20
1623177600000|2021-06-08 18:40:00|82641.7|82591.7|82642.5|82592.5|82642.6|82592.6|82641.5|82591.5|20
1623177610000|2021-06-08 18:40:10|82642.6|82592.6|82641.7|82591.7|82642.8|82592.8|82641.4|82591.4|21
1623177620000|2021-06-08 18:40:20|82642.3|82592.3|82644.8|82594.8|82645.2|82595.2|82641.3|82591.3|23
1623177630000|2021-06-08 18:40:30|82644.7|82594.7|82649.1|82599.1|82650|82600|82644.7|82594.7|33
1623177640000|2021-06-08 18:40:40|82649|82599|82647.4|82597.4|82650|82600|82645.6|82595.6|30
1623177650000|2021-06-08 18:40:50|82647.5|82597.5|82647.8|82597.8|82648.2|82598.2|82646.9|82596.9|19
1623177660000|2021-06-08 18:41:00|82647.7|82597.7|82646|82596|82647.7|82597.7|82646|82596|13
1623177670000|2021-06-08 18:41:10|82645.4|82595.4|82645.3|82595.3|82646.1|82596.1|82645.3|82595.3|14
1623177680000|2021-06-08 18:41:20|82645.4|82595.4|82645|82595|82645.6|82595.6|82645|82595|5
1623177690000|2021-06-08 18:41:30|82645.6|82595.6|82646.2|82596.2|82646.6|82596.6|82645.1|82595.1|21
1623177700000|2021-06-08 18:41:40|82646.3|82596.3|82645.9|82595.9|82646.3|82596.3|82645.6|82595.6|14
1623177710000|2021-06-08 18:41:50|82645.8|82595.8|82646.5|82596.5|82646.6|82596.6|82645.2|82595.2|22
1623177720000|2021-06-08 18:42:00|82646.6|82596.6|82645.9|82595.9|82646.6|82596.6|82644.7|82594.7|18
1623177730000|2021-06-08 18:42:10|82646.9|82596.9|82644.9|82594.9|82648.2|82598.2|82644.7|82594.7|23
1623177740000|2021-06-08 18:42:20|82644.8|82594.8|82645.5|82595.5|82646.4|82596.4|82644.8|82594.8|30
1623177750000|2021-06-08 18:42:30|82645.4|82595.4|82645.5|82595.5|82645.9|82595.9|82645|82595|21
1623177760000|2021-06-08 18:42:40|82645.4|82595.4|82646.8|82596.8|82646.8|82596.8|82645.4|82595.4|26
1623177770000|2021-06-08 18:42:50|82646.9|82596.9|82646.6|82596.6|82647.1|82597.1|82645.6|82595.6|25
1623177780000|2021-06-08 18:43:00|82646.4|82596.4|82646.2|82596.2|82646.7|82596.7|82644.1|82594.1|20
1623177790000|2021-06-08 18:43:10|82645.2|82595.2|82645.5|82595.5|82645.5|82595.5|82644.9|82594.9|17
1623177800000|2021-06-08 18:43:20|82645.2|82595.2|82645.6|82595.6|82645.7|82595.7|82644.2|82594.2|19
1623177810000|2021-06-08 18:43:30|82645.7|82595.7|82646.2|82596.2|82646.2|82596.2|82645.4|82595.4|17
1623177820000|2021-06-08 18:43:40|82646.1|82596.1|82646.4|82596.4|82646.5|82596.5|82645.3|82595.3|36
1623177830000|2021-06-08 18:43:50|82646.3|82596.3|82648.3|82598.3|82648.3|82598.3|82645.3|82595.3|32
1623177840000|2021-06-08 18:44:00|82649.3|82599.3|82649.4|82599.4|82649.6|82599.6|82648.5|82598.5|23
1623177850000|2021-06-08 18:44:10|82649.5|82599.5|82648.6|82598.6|82649.5|82599.5|82648.5|82598.5|13
1623177860000|2021-06-08 18:44:20|82648.8|82598.8|82648.7|82598.7|82649.4|82599.4|82648.7|82598.7|8
1623177870000|2021-06-08 18:44:30|82649|82599|82649.5|82599.5|82649.9|82599.9|82649|82599|14
1623177880000|2021-06-08 18:44:40|82649.3|82599.3|82649.4|82599.4|82649.4|82599.4|82648.4|82598.4|21
1623177890000|2021-06-08 18:44:50|82649.3|82599.3|82649.1|82599.1|82649.7|82599.7|82649.1|82599.1|15
1623177900000|2021-06-08 18:45:00|82649.4|82599.4|82649.7|82599.7|82650.1|82600.1|82649|82599|14
1623177910000|2021-06-08 18:45:10|82648.8|82598.8|82649.4|82599.4|82649.6|82599.6|82648.8|82598.8|17
1623177920000|2021-06-08 18:45:20|82649.2|82599.2|82646.9|82596.9|82649.2|82599.2|82645|82595|28
1623177930000|2021-06-08 18:45:30|82647.1|82597.1|82646.6|82596.6|82647.1|82597.1|82646.1|82596.1|5
1623177940000|2021-06-08 18:45:40|82646.8|82596.8|82646.2|82596.2|82646.8|82596.8|82645.4|82595.4|14
1623177950000|2021-06-08 18:45:50|82646.4|82596.4|82646.1|82596.1|82647.1|82597.1|82646.1|82596.1|20
1623177960000|2021-06-08 18:46:00|82646|82596|82645.7|82595.7|82646.6|82596.6|82644.2|82594.2|19
1623177970000|2021-06-08 18:46:10|82645.8|82595.8|82648.3|82598.3|82648.9|82598.9|82645.8|82595.8|26
1623177980000|2021-06-08 18:46:20|82648.4|82598.4|82648.1|82598.1|82648.7|82598.7|82648|82598|9
1623177990000|2021-06-08 18:46:30|82648.5|82598.5|82648.6|82598.6|82648.9|82598.9|82648.2|82598.2|9
1623178000000|2021-06-08 18:46:40|82648.9|82598.9|82654.9|82604.9|82654.9|82604.9|82646.8|82596.8|22
1623178010000|2021-06-08 18:46:50|82655.1|82605.1|82654.3|82604.3|82655.1|82605.1|82654.3|82604.3|29
1623178020000|2021-06-08 18:47:00|82654.4|82604.4|82653.8|82603.8|82654.6|82604.6|82652.9|82602.9|23
1623178030000|2021-06-08 18:47:10|82653.9|82603.9|82653.9|82603.9|82654.4|82604.4|82653.7|82603.7|11
1623178040000|2021-06-08 18:47:20|82654.3|82604.3|82655.2|82605.2|82655.2|82605.2|82653.5|82603.5|34
1623178050000|2021-06-08 18:47:30|82654.8|82604.8|82653.8|82603.8|82654.9|82604.9|82653.7|82603.7|16
1623178060000|2021-06-08 18:47:40|82653.9|82603.9|82654.2|82604.2|82654.6|82604.6|82653.9|82603.9|14
1623178070000|2021-06-08 18:47:50|82654.5|82604.5|82654.9|82604.9|82655|82605|82653.5|82603.5|21
1623178080000|2021-06-08 18:48:00|82654.8|82604.8|82654.9|82604.9|82654.9|82604.9|82654.3|82604.3|15
1623178090000|2021-06-08 18:48:10|82655|82605|82654.8|82604.8|82655.1|82605.1|82654.6|82604.6|22
1623178100000|2021-06-08 18:48:20|82654.7|82604.7|82654.4|82604.4|82655.5|82605.5|82654|82604|25
1623178110000|2021-06-08 18:48:30|82654|82604|82654.5|82604.5|82655.3|82605.3|82654|82604|23
1623178120000|2021-06-08 18:48:40|82654.7|82604.7|82646.6|82596.6|82655.6|82613.3|82638.3|82596.4|43
1623178130000|2021-06-08 18:48:50|82645.6|82595.6|82646.3|82596.3|82647|82597|82645.5|82595.5|28
1623178140000|2021-06-08 18:49:00|82646.4|82596.4|82649.4|82599.4|82650.6|82600.6|82645.8|82595.8|30
1623178150000|2021-06-08 18:49:10|82649.8|82599.8|82647.7|82597.7|82649.8|82599.8|82645.6|82595.6|33
1623178160000|2021-06-08 18:49:20|82647.6|82597.6|82647.2|82597.2|82649|82599|82643.8|82593.8|39
1623178170000|2021-06-08 18:49:30|82647.8|82597.8|82647.7|82597.7|82648.1|82598.1|82647.1|82597.1|18
1623178180000|2021-06-08 18:49:40|82648|82598|82647.3|82597.3|82648|82598|82646.9|82596.9|18
1623178190000|2021-06-08 18:49:50|82647.2|82597.2|82641.1|82591.1|82647.4|82597.4|82640.5|82590.5|39
1623178200000|2021-06-08 18:50:00|82641.5|82591.5|82646.3|82596.3|82647.9|82609.4|82630|82590.7|36
1623178210000|2021-06-08 18:50:10|82645.3|82595.3|82643.4|82593.4|82645.3|82595.3|82643.4|82593.4|31
1623178220000|2021-06-08 18:50:20|82643.2|82593.2|82644.4|82594.4|82645.2|82595.2|82643|82593|23
1623178230000|2021-06-08 18:50:30|82644.3|82594.3|82646|82596|82646.1|82596.1|82644.2|82594.2|27
1623178240000|2021-06-08 18:50:40|82645.9|82595.9|82646.6|82596.6|82646.9|82610.2|82634.5|82595.1|21
1623178250000|2021-06-08 18:50:50|82647.6|82597.6|82644.9|82594.9|82647.6|82597.6|82644.9|82594.9|20
1623178260000|2021-06-08 18:51:00|82644.8|82594.8|82644.5|82594.5|82645.5|82595.5|82644.4|82594.4|14
1623178270000|2021-06-08 18:51:10|82644.4|82594.4|82646.1|82596.1|82646.1|82596.1|82644.1|82594.1|19
1623178280000|2021-06-08 18:51:20|82646|82596|82646.9|82596.9|82647.3|82597.3|82646|82596|32
1623178290000|2021-06-08 18:51:30|82646.1|82596.1|82646.4|82596.4|82646.4|82596.4|82645.7|82595.7|13
1623178300000|2021-06-08 18:51:40|82646.2|82596.2|82634.6|82609.6|82647.2|82609.7|82634.6|82596|17
1623178310000|2021-06-08 18:51:50|82634.7|82609.7|82634.7|82609.7|82634.7|82609.7|82634.4|82609.4|9
1623178320000|2021-06-08 18:52:00|82634.5|82609.5|82633.7|82608.7|82635.1|82610.1|82633.5|82608.5|21
1623178330000|2021-06-08 18:52:10|82633.9|82608.9|82641.4|82591.4|82644.6|82608.9|82633|82590|28
1623178340000|2021-06-08 18:52:20|82641.8|82591.8|82639.2|82589.2|82641.8|82591.8|82636.3|82586.3|35
1623178350000|2021-06-08 18:52:30|82638.6|82588.6|82640|82590|82640.9|82590.9|82638.6|82588.6|20
1623178360000|2021-06-08 18:52:40|82640.1|82590.1|82635.5|82585.5|82640.2|82590.2|82634.7|82584.7|16
1623178370000|2021-06-08 18:52:50|82636.6|82586.6|82636.6|82586.6|82636.6|82586.6|82635.1|82585.1|16
1623178380000|2021-06-08 18:53:00|82636.7|82586.7|82626.4|82601.4|82639.8|82602.7|82624.8|82586.2|29
1623178390000|2021-06-08 18:53:10|82626|82601|82624.7|82599.7|82626.8|82601.8|82624.3|82599.3|19
1623178400000|2021-06-08 18:53:20|82624.2|82599.2|82625.1|82600.1|82625.3|82600.3|82624.2|82599.2|18
1623178410000|2021-06-08 18:53:30|82624.9|82599.9|82625|82600|82625.2|82600.2|82623.6|82598.6|10
1623178420000|2021-06-08 18:53:40|82624.6|82599.6|82627.2|82602.2|82627.2|82602.2|82624.4|82599.4|9
1623178430000|2021-06-08 18:53:50|82627|82602|82626.1|82601.1|82627.2|82602.2|82624|82599|18
1623178440000|2021-06-08 18:54:00|82625.8|82600.8|82627.3|82602.3|82627.8|82602.8|82625.8|82600.8|18
1623178450000|2021-06-08 18:54:10|82627.4|82602.4|82625.7|82600.7|82627.6|82602.6|82624.8|82599.8|18
1623178460000|2021-06-08 18:54:20|82625.8|82600.8|82627.8|82602.8|82627.8|82602.8|82625.6|82600.6|13
1623178470000|2021-06-08 18:54:30|82626.8|82601.8|82626.3|82601.3|82626.8|82601.8|82625.7|82600.7|12
1623178480000|2021-06-08 18:54:40|82626.2|82601.2|82624.7|82599.7|82626.3|82601.3|82624|82599|13
1623178490000|2021-06-08 18:54:50|82624.8|82599.8|82626.2|82601.2|82626.2|82601.2|82624.8|82599.8|5
1623178500000|2021-06-08 18:55:00|82625.9|82600.9|82622|82597|82635|82600.9|82618.5|82584.2|25
1623178510000|2021-06-08 18:55:10|82622.4|82597.4|82619.5|82594.5|82629.6|82597.4|82617.5|82579.6|37
1623178520000|2021-06-08 18:55:20|82619.3|82594.3|82631.1|82581.1|82631.1|82594.5|82615.6|82579.5|27
1623178530000|2021-06-08 18:55:30|82630.1|82580.1|82614.6|82589.6|82630.2|82590.6|82612.8|82577.6|28
1623178540000|2021-06-08 18:55:40|82614.5|82589.5|82613.1|82588.1|82626.5|82590.2|82611.5|82576.5|33
1623178550000|2021-06-08 18:55:50|82613.7|82588.7|82611.9|82586.9|82613.7|82588.7|82610.9|82585.9|35
1623178560000|2021-06-08 18:56:00|82612|82587|82613.2|82588.2|82613.2|82588.2|82611.4|82586.4|23
1623178570000|2021-06-08 18:56:10|82612.8|82587.8|82613|82588|82613.1|82588.1|82612.4|82587.4|17
1623178580000|2021-06-08 18:56:20|82612.8|82587.8|82613.1|82588.1|82613.4|82588.4|82612.4|82587.4|18
1623178590000|2021-06-08 18:56:30|82613.9|82588.9|82609.4|82584.4|82623.4|82589.1|82607.5|82573.4|32
1623178600000|2021-06-08 18:56:40|82608.7|82583.7|82613.9|82563.9|82619.8|82585.7|82608.7|82563|34
1623178610000|2021-06-08 18:56:50|82613.4|82563.4|82613.6|82563.6|82613.9|82563.9|82613|82563|12
1623178620000|2021-06-08 18:57:00|82614.7|82564.7|82602.8|82577.8|82615.6|82578.2|82602|82564.6|30
1623178630000|2021-06-08 18:57:10|82602.7|82577.7|82602.5|82577.5|82606.2|82581.2|82602.5|82577.5|22
1623178640000|2021-06-08 18:57:20|82603.2|82578.2|82603.8|82578.8|82603.8|82578.8|82601.7|82576.7|25
1623178650000|2021-06-08 18:57:30|82603.7|82578.7|82615.3|82565.3|82615.3|82579.3|82602.4|82565|32
1623178660000|2021-06-08 18:57:40|82615.7|82565.7|82604.4|82579.4|82616.1|82580.7|82602.8|82564.9|38
1623178670000|2021-06-08 18:57:50|82604.3|82579.3|82605.4|82580.4|82608.1|82583.1|82603.2|82578.2|41
1623178680000|2021-06-08 18:58:00|82604.8|82579.8|82608.1|82583.1|82608.2|82583.2|82604.1|82579.1|29
1623178690000|2021-06-08 18:58:10|82608.2|82583.2|82606.7|82581.7|82608.5|82583.5|82605.1|82580.1|39
1623178700000|2021-06-08 18:58:20|82607.1|82582.1|82609.9|82584.9|82610.5|82585.5|82606.3|82581.3|42
1623178710000|2021-06-08 18:58:30|82608.9|82583.9|82606.8|82581.8|82610|82585|82605.8|82580.8|28
1623178720000|2021-06-08 18:58:40|82605.9|82580.9|82616.1|82591.1|82616.1|82591.1|82605.9|82580.9|35
1623178730000|2021-06-08 18:58:50|82616.4|82591.4|82616.8|82591.8|82618.7|82593.7|82615.9|82590.9|38
1623178740000|2021-06-08 18:59:00|82616.4|82591.4|82616.6|82591.6|82617.3|82592.3|82613.7|82588.7|52
1623178750000|2021-06-08 18:59:10|82616.5|82591.5|82623.2|82598.2|82625|82600|82616|82591|44
1623178760000|2021-06-08 18:59:20|82621.4|82596.4|82638.9|82588.9|82639.1|82600.5|82621.3|82587.7|47
1623178770000|2021-06-08 18:59:30|82638.7|82588.7|82638.8|82588.8|82640.4|82590.4|82637.2|82587.2|64
1623178780000|2021-06-08 18:59:40|82638.5|82588.5|82621.1|82596.1|82639.3|82597.4|82619.7|82583.9|57
1623178790000|2021-06-08 18:59:50|82621.3|82596.3|82615.4|82590.4|82621.7|82596.7|82613.9|82588.9|54
1623178800000|2021-06-08 19:00:00|82615.2|82590.2|82615.6|82590.6|82616.9|82591.9|82613.5|82588.5|40
1623178810000|2021-06-08 19:00:10|82615.4|82590.4|82627.9|82577.9|82627.9|82590.4|82615.4|82576.3|34
1623178820000|2021-06-08 19:00:20|82627.8|82577.8|82625.5|82575.5|82628|82578|82623.9|82573.9|37
1623178830000|2021-06-08 19:00:30|82625.3|82575.3|82623.9|82573.9|82626|82576|82623.1|82573.1|38
1623178840000|2021-06-08 19:00:40|82624.1|82574.1|82622.6|82572.6|82624.1|82574.1|82620.2|82570.2|35
1623178850000|2021-06-08 19:00:50|82621.9|82571.9|82611.5|82586.5|82622.9|82587.4|82610.2|82571.9|38
1623178860000|2021-06-08 19:01:00|82612.6|82587.6|82615.6|82590.6|82627.6|82592.8|82612.5|82575.3|43
1623178870000|2021-06-08 19:01:10|82615.9|82590.9|82615.5|82590.5|82616.3|82591.3|82615.5|82590.5|13
1623178880000|2021-06-08 19:01:20|82616.1|82591.1|82615.2|82590.2|82616.9|82591.9|82615.2|82590.2|10
1623178890000|2021-06-08 19:01:30|82615.6|82590.6|82614.4|82589.4|82616.5|82591.5|82613.2|82588.2|19
1623178900000|2021-06-08 19:01:40|82614.1|82589.1|82615.6|82590.6|82615.7|82590.7|82614|82589|17
1623178910000|2021-06-08 19:01:50|82615.4|82590.4|82617.6|82592.6|82618.2|82593.2|82615.3|82590.3|26
1623178920000|2021-06-08 19:02:00|82617.4|82592.4|82616.7|82591.7|82617.6|82592.6|82616.3|82591.3|22
1623178930000|2021-06-08 19:02:10|82616.3|82591.3|82615.6|82590.6|82616.7|82591.7|82613.9|82588.9|24
1623178940000|2021-06-08 19:02:20|82615.5|82590.5|82614.6|82589.6|82616.8|82591.8|82614.5|82589.5|19
1623178950000|2021-06-08 19:02:30|82616|82591|82615.4|82590.4|82616|82591|82613.9|82588.9|20
1623178960000|2021-06-08 19:02:40|82614.8|82589.8|82618.7|82593.7|82619|82594|82614.7|82589.7|25
1623178970000|2021-06-08 19:02:50|82616.5|82591.5|82617.2|82592.2|82618.1|82593.1|82615.7|82590.7|28
1623178980000|2021-06-08 19:03:00|82617.1|82592.1|82621.6|82596.6|82621.8|82596.8|82616.7|82591.7|33
1623178990000|2021-06-08 19:03:10|82620.7|82595.7|82620.3|82595.3|82623.1|82598.1|82620.2|82595.2|21
1623179000000|2021-06-08 19:03:20|82620.6|82595.6|82618.9|82593.9|82621.4|82596.4|82618.9|82593.9|20
1623179010000|2021-06-08 19:03:30|82618.8|82593.8|82620.3|82595.3|82622.2|82597.2|82618.5|82593.5|18
1623179020000|2021-06-08 19:03:40|82620.4|82595.4|82621.2|82596.2|82621.7|82596.7|82618.3|82593.3|20
1623179030000|2021-06-08 19:03:50|82620.8|82595.8|82618.5|82593.5|82621.2|82596.2|82617.7|82592.7|14
1623179040000|2021-06-08 19:04:00|82618.2|82593.2|82619.8|82594.8|82622.8|82597.8|82618|82593|16
1623179050000|2021-06-08 19:04:10|82618|82593|82620.6|82595.6|82620.6|82595.6|82618|82593|13
1623179060000|2021-06-08 19:04:20|82620.1|82595.1|82618|82593|82620.2|82595.2|82617.6|82592.6|16
1623179070000|2021-06-08 19:04:30|82618.3|82593.3|82618.7|82593.7|82621.6|82596.6|82618.1|82593.1|9
1623179080000|2021-06-08 19:04:40|82616.8|82591.8|82620.9|82595.9|82621.9|82596.9|82616.8|82591.8|27
1623179090000|2021-06-08 19:04:50|82621.6|82596.6|82621.3|82596.3|82621.8|82596.8|82620|82595|26
1623179100000|2021-06-08 19:05:00|82621.1|82596.1|82622.7|82597.7|82622.7|82597.7|82620.6|82595.6|24
1623179110000|2021-06-08 19:05:10|82622.4|82597.4|82623.2|82598.2|82625.6|82600.6|82621.4|82596.4|26
1623179120000|2021-06-08 19:05:20|82623.6|82598.6|82625.5|82600.5|82625.5|82600.5|82623|82598|25
1623179130000|2021-06-08 19:05:30|82625.1|82600.1|82627.6|82602.6|82628.9|82603.9|82624.6|82599.6|22
1623179140000|2021-06-08 19:05:40|82627.3|82602.3|82629.1|82604.1|82631.2|82606.2|82625.5|82600.5|36
1623179150000|2021-06-08 19:05:50|82628.4|82603.4|82628.9|82603.9|82629.5|82604.5|82626.9|82601.9|22
1623179160000|2021-06-08 19:06:00|82628.5|82603.5|82628.5|82603.5|82629.8|82604.8|82628.1|82603.1|11
1623179170000|2021-06-08 19:06:10|82628.3|82603.3|82626.8|82601.8|82629|82604|82625.9|82600.9|15
1623179180000|2021-06-08 19:06:20|82627|82602|82624.4|82599.4|82627|82602|82623.8|82598.8|14
1623179190000|2021-06-08 19:06:30|82624.5|82599.5|82623.6|82598.6|82624.5|82599.5|82623.2|82598.2|11
1623179200000|2021-06-08 19:06:40|82623.8|82598.8|82625.1|82600.1|82625.6|82600.6|82623.6|82598.6|11
1623179210000|2021-06-08 19:06:50|82625.4|82600.4|82639.7|82589.7|82640.5|82600.4|82625.4|82589.7|3
1623179220000|2021-06-08 19:07:00|82639.8|82589.8|82626.3|82601.3|82640.4|82601.8|82626.2|82589.8|11
1623179230000|2021-06-08 19:07:10|82626.6|82601.6|82625.5|82600.5|82626.6|82601.6|82625.2|82600.2|8
1623179240000|2021-06-08 19:07:20|82625.7|82600.7|82627.7|82602.7|82629.5|82604.5|82625.3|82600.3|21
1623179250000|2021-06-08 19:07:30|82627|82602|82628.4|82603.4|82629.7|82604.7|82627|82602|24
1623179260000|2021-06-08 19:07:40|82628.6|82603.6|82628.8|82603.8|82629.5|82604.5|82627.1|82602.1|23
1623179270000|2021-06-08 19:07:50|82628.9|82603.9|82629|82604|82629.7|82604.7|82628.3|82603.3|6
1623179280000|2021-06-08 19:08:00|82628.9|82603.9|82626.6|82601.6|82629|82604|82625.4|82600.4|19
1623179290000|2021-06-08 19:08:10|82625.4|82600.4|82639.4|82589.4|82639.9|82601.6|82624.9|82589|29
1623179300000|2021-06-08 19:08:20|82639.6|82589.6|82638|82588|82639.6|82589.6|82638|82588|9
1623179310000|2021-06-08 19:08:30|82637.8|82587.8|82639.9|82589.9|82640.4|82590.4|82637.8|82587.8|14
1623179320000|2021-06-08 19:08:40|82640.1|82590.1|82625.2|82600.2|82640.3|82600.8|82624.6|82587.8|20
1623179330000|2021-06-08 19:08:50|82625.3|82600.3|82640.5|82590.5|82641.4|82600.3|82625.3|82588.6|20
1623179340000|2021-06-08 19:09:00|82640.3|82590.3|82639.4|82589.4|82640.3|82590.3|82638.5|82588.5|20
1623179350000|2021-06-08 19:09:10|82639.7|82589.7|82627.4|82602.4|82639.7|82602.8|82625.4|82589.7|17
1623179360000|2021-06-08 19:09:20|82625.6|82600.6|82627.2|82602.2|82627.4|82602.4|82625.6|82600.6|8
1623179370000|2021-06-08 19:09:30|82627.6|82602.6|82627.4|82602.4|82628.3|82603.3|82626.7|82601.7|11
1623179380000|2021-06-08 19:09:40|82627.5|82602.5|82626.7|82601.7|82627.5|82602.5|82625.9|82600.9|7
1623179390000|2021-06-08 19:09:50|82626.3|82601.3|82624.7|82599.7|82626.7|82601.7|82624|82599|16
1623179400000|2021-06-08 19:10:00|82624.6|82599.6|82623.4|82598.4|82625.1|82600.1|82623.1|82598.1|12
1623179410000|2021-06-08 19:10:10|82623.2|82598.2|82636.1|82586.1|82636.6|82598.8|82622.8|82584.6|24
1623179420000|2021-06-08 19:10:20|82635.9|82585.9|82636.9|82586.9|82637.4|82587.4|82635.6|82585.6|22
1623179430000|2021-06-08 19:10:30|82636.8|82586.8|82636.6|82586.6|82637.1|82587.1|82636|82586|15
1623179440000|2021-06-08 19:10:40|82636.5|82586.5|82636.3|82586.3|82636.6|82586.6|82636.3|82586.3|6
1623179450000|2021-06-08 19:10:50|82636.9|82586.9|82637.2|82587.2|82637.4|82587.4|82636.6|82586.6|18
1623179460000|2021-06-08 19:11:00|82636.7|82586.7|82623.7|82598.7|82637.2|82599.6|82621.5|82586.7|21
1623179470000|2021-06-08 19:11:10|82623.6|82598.6|82625.7|82600.7|82626.6|82601.6|82623.6|82598.6|16
1623179480000|2021-06-08 19:11:20|82625.6|82600.6|82626.1|82601.1|82628.2|82603.2|82623.9|82598.9|24
1623179490000|2021-06-08 19:11:30|82626.4|82601.4|82633.4|82608.4|82633.4|82608.4|82625.2|82600.2|28
1623179500000|2021-06-08 19:11:40|82633.5|82608.5|82645.8|82595.8|82646|82608.5|82631.8|82593.2|36
1623179510000|2021-06-08 19:11:50|82645.3|82595.3|82633.3|82608.3|82646.2|82608.5|82632.3|82594.9|26
1623179520000|2021-06-08 19:12:00|82633.1|82608.1|82634.2|82609.2|82634.6|82609.6|82632.9|82607.9|18
1623179530000|2021-06-08 19:12:10|82634.1|82609.1|82634.2|82609.2|82634.2|82609.2|82633.5|82608.5|16
1623179540000|2021-06-08 19:12:20|82633.5|82608.5|82635.1|82610.1|82635.5|82610.5|82633.2|82608.2|24
1623179550000|2021-06-08 19:12:30|82635|82610|82635.6|82610.6|82635.8|82610.8|82633.9|82608.9|34
1623179560000|2021-06-08 19:12:40|82635.7|82610.7|82635.8|82610.8|82636.1|82611.1|82635|82610|20
1623179570000|2021-06-08 19:12:50|82635.6|82610.6|82635|82610|82635.6|82610.6|82632.5|82607.5|33
1623179580000|2021-06-08 19:13:00|82634.6|82609.6|82635.3|82610.3|82635.9|82610.9|82634.1|82609.1|24
1623179590000|2021-06-08 19:13:10|82635.6|82610.6|82635.1|82610.1|82636|82611|82635|82610|16
1623179600000|2021-06-08 19:13:20|82635.2|82610.2|82637.2|82612.2|82638|82613|82634.5|82609.5|19
1623179610000|2021-06-08 19:13:30|82638.1|82613.1|82638.9|82613.9|82639.4|82614.4|82637.9|82612.9|28
1623179620000|2021-06-08 19:13:40|82638.8|82613.8|82637.9|82612.9|82639.5|82614.5|82634.8|82609.8|33
1623179630000|2021-06-08 19:13:50|82637.6|82612.6|82638.9|82613.9|82639.4|82614.4|82637.6|82612.6|24
1623179640000|2021-06-08 19:14:00|82638.8|82613.8|82638.1|82613.1|82639|82614|82637.7|82612.7|19
1623179650000|2021-06-08 19:14:10|82638.2|82613.2|82638.3|82613.3|82638.8|82613.8|82637.7|82612.7|14
1623179660000|2021-06-08 19:14:20|82638.6|82613.6|82639.2|82614.2|82639.5|82614.5|82638|82613|19
1623179670000|2021-06-08 19:14:30|82638.4|82613.4|82638.4|82613.4|82639.4|82614.4|82638.4|82613.4|14
1623179680000|2021-06-08 19:14:40|82638.5|82613.5|82639.1|82614.1|82639.1|82614.1|82638.1|82613.1|18
1623179690000|2021-06-08 19:14:50|82638.9|82613.9|82639.4|82614.4|82640.1|82615.1|82638.3|82613.3|36
1623179700000|2021-06-08 19:15:00|82639.8|82614.8|82639.4|82614.4|82640.5|82615.5|82638.1|82613.1|28
1623179710000|2021-06-08 19:15:10|82639.3|82614.3|82647.3|82597.3|82647.7|82618.3|82634.8|82597.3|40
1623179720000|2021-06-08 19:15:20|82648|82598|82637.8|82612.8|82648.5|82613.5|82636.5|82597.8|23
1623179730000|2021-06-08 19:15:30|82638.2|82613.2|82637.4|82612.4|82638.2|82613.2|82637.4|82612.4|8
1623179740000|2021-06-08 19:15:40|82637.5|82612.5|82638.3|82613.3|82638.3|82613.3|82637.5|82612.5|16
1623179750000|2021-06-08 19:15:50|82638.4|82613.4|82638.4|82613.4|82638.9|82613.9|82638|82613|21
1623179760000|2021-06-08 19:16:00|82638.3|82613.3|82637.4|82612.4|82638.4|82613.4|82637.4|82612.4|9
1623179770000|2021-06-08 19:16:10|82637.2|82612.2|82638|82613|82638.2|82613.2|82635.6|82610.6|30
1623179780000|2021-06-08 19:16:20|82637.9|82612.9|82637.7|82612.7|82638|82613|82637.3|82612.3|17
1623179790000|2021-06-08 19:16:30|82637.6|82612.6|82634.8|82609.8|82637.6|82612.6|82634|82609|28
1623179800000|2021-06-08 19:16:40|82634.6|82609.6|82646.1|82596.1|82649.7|82612.6|82634.5|82595.9|14
1623179810000|2021-06-08 19:16:50|82645.7|82595.7|82634.8|82609.8|82645.7|82610.4|82633.1|82595.7|17
1623179820000|2021-06-08 19:17:00|82634.3|82609.3|82633.6|82608.6|82634.8|82609.8|82633.6|82608.6|15
1623179830000|2021-06-08 19:17:10|82634|82609|82636|82611|82636|82611|82634|82609|15
1623179840000|2021-06-08 19:17:20|82634.6|82609.6|82634.8|82609.8|82635.5|82610.5|82634.5|82609.5|12
1623179850000|2021-06-08 19:17:30|82634.7|82609.7|82634.3|82609.3|82635.3|82610.3|82633.7|82608.7|10
1623179860000|2021-06-08 19:17:40|82634.9|82609.9|82635.4|82610.4|82635.4|82610.4|82634.3|82609.3|10
1623179870000|2021-06-08 19:17:50|82635.3|82610.3|82638.4|82613.4|82638.7|82613.7|82633.2|82608.2|22
1623179880000|2021-06-08 19:18:00|82638.1|82613.1|82638.5|82613.5|82638.5|82613.5|82638.1|82613.1|13
1623179890000|2021-06-08 19:18:10|82638.8|82613.8|82638.6|82613.6|82639.1|82614.1|82638.5|82613.5|10
1623179900000|2021-06-08 19:18:20|82638.5|82613.5|82638.4|82613.4|82638.8|82613.8|82638.3|82613.3|16
1623179910000|2021-06-08 19:18:30|82638|82613|82662.3|82612.3|82662.9|82619.7|82638|82604.5|41
1623179920000|2021-06-08 19:18:40|82662.7|82612.7|82663.9|82613.9|82663.9|82613.9|82662.2|82612.2|14
1623179930000|2021-06-08 19:18:50|82664.5|82614.5|82663.9|82613.9|82664.5|82614.5|82663|82613|24
1623179940000|2021-06-08 19:19:00|82663.7|82613.7|82662.4|82612.4|82663.8|82613.8|82662.4|82612.4|27
1623179950000|2021-06-08 19:19:10|82662.6|82612.6|82662.9|82612.9|82663.1|82613.1|82662.4|82612.4|17
1623179960000|2021-06-08 19:19:20|82663.2|82613.2|82660.5|82610.5|82663.2|82613.2|82659.4|82609.4|25
1623179970000|2021-06-08 19:19:30|82662.6|82612.6|82660.8|82610.8|82663|82613|82660.8|82610.8|28
1623179980000|2021-06-08 19:19:40|82660.4|82610.4|82660.5|82610.5|82660.9|82610.9|82660.4|82610.4|6
1623179990000|2021-06-08 19:19:50|82659.9|82609.9|82661|82611|82661.6|82611.6|82659.7|82609.7|22
1623180000000|2021-06-08 19:20:00|82661.1|82611.1|82660.6|82610.6|82661.5|82611.5|82659|82609|20
1623180010000|2021-06-08 19:20:10|82660.1|82610.1|82656.1|82606.1|82661.3|82611.3|82656.1|82606.1|46
1623180020000|2021-06-08 19:20:20|82655.9|82605.9|82655.8|82605.8|82658.3|82608.3|82655.4|82605.4|38
1623180030000|2021-06-08 19:20:30|82656.1|82606.1|82655.6|82605.6|82657.1|82607.1|82654.9|82604.9|32
1623180040000|2021-06-08 19:20:40|82655.9|82605.9|82655.7|82605.7|82657.3|82607.3|82655.5|82605.5|28
1623180050000|2021-06-08 19:20:50|82655.6|82605.6|82644|82619|82656.5|82620.1|82643.6|82605.5|15
1623180060000|2021-06-08 19:21:00|82644.2|82619.2|82652.2|82602.2|82652.8|82619.2|82641|82601.6|24
1623180070000|2021-06-08 19:21:10|82653.6|82603.6|82652|82602|82653.6|82603.6|82651.9|82601.9|14
1623180080000|2021-06-08 19:21:20|82652.3|82602.3|82653.4|82603.4|82653.7|82603.7|82652.3|82602.3|11
1623180090000|2021-06-08 19:21:30|82653.6|82603.6|82640.9|82615.9|82654.2|82616.5|82640.7|82602.8|19
1623180100000|2021-06-08 19:21:40|82640.3|82615.3|82654.2|82604.2|82656.2|82617.8|82640.2|82603.7|34
1623180110000|2021-06-08 19:21:50|82654.1|82604.1|82654.7|82604.7|82656|82606|82652.9|82602.9|26
1623180120000|2021-06-08 19:22:00|82656.7|82606.7|82643.1|82618.1|82657|82618.5|82642.8|82603.4|24
1623180130000|2021-06-08 19:22:10|82643.3|82618.3|82654.7|82604.7|82655.5|82618.3|82643|82604.4|11
1623180140000|2021-06-08 19:22:20|82654.6|82604.6|82654.7|82604.7|82654.7|82604.7|82654.1|82604.1|12
1623180150000|2021-06-08 19:22:30|82654.8|82604.8|82649|82624|82660.1|82624|82645.7|82604.8|19
1623180160000|2021-06-08 19:22:40|82648.8|82623.8|82647.6|82622.6|82659.3|82623.8|82646.3|82609.1|24
1623180170000|2021-06-08 19:22:50|82647.5|82622.5|82646.8|82621.8|82647.8|82622.8|82646.6|82621.6|18
1623180180000|2021-06-08 19:23:00|82647.4|82622.4|82647.6|82622.6|82649.8|82624.8|82647.1|82622.1|23
1623180190000|2021-06-08 19:23:10|82646.7|82621.7|82646.1|82621.1|82648.2|82623.2|82646.1|82621.1|21
1623180200000|2021-06-08 19:23:20|82646.6|82621.6|82652.8|82627.8|82653.4|82628.4|82646.5|82621.5|38
1623180210000|2021-06-08 19:23:30|82652.3|82627.3|82649.5|82624.5|82653.2|82628.2|82649.5|82624.5|25
1623180220000|2021-06-08 19:23:40|82649.4|82624.4|82648.6|82623.6|82649.8|82624.8|82648.4|82623.4|11
1623180230000|2021-06-08 19:23:50|82650.6|82625.6|82651.3|82626.3|82651.6|82626.6|82648.5|82623.5|15
1623180240000|2021-06-08 19:24:00|82651.4|82626.4|82652.4|82627.4|82653.1|82628.1|82651|82626|15
1623180250000|2021-06-08 19:24:10|82652.1|82627.1|82653.4|82628.4|82653.7|82628.7|82650.7|82625.7|27
1623180260000|2021-06-08 19:24:20|82652.7|82627.7|82653.8|82628.8|82654.2|82629.2|82651.3|82626.3|46
1623180270000|2021-06-08 19:24:30|82653.6|82628.6|82651.3|82626.3|82653.9|82628.9|82650.8|82625.8|22
1623180280000|2021-06-08 19:24:40|82652|82627|82653.8|82628.8|82653.9|82628.9|82652|82627|25
1623180290000|2021-06-08 19:24:50|82654|82629|82654.2|82629.2|82654.8|82629.8|82651.9|82626.9|24
1623180300000|2021-06-08 19:25:00|82653.7|82628.7|82651.7|82626.7|82665.1|82628.7|82649.9|82613.8|29
1623180310000|2021-06-08 19:25:10|82651.6|82626.6|82651.3|82626.3|82651.7|82626.7|82649.9|82624.9|29
1623180320000|2021-06-08 19:25:20|82651.2|82626.2|82653.2|82628.2|82653.4|82628.4|82650.4|82625.4|19
1623180330000|2021-06-08 19:25:30|82652.7|82627.7|82665.9|82615.9|82665.9|82629.7|82652.2|82615.3|19
1623180340000|2021-06-08 19:25:40|82654|82629|82653.3|82628.3|82654|82629|82653.1|82628.1|17
1623180350000|2021-06-08 19:25:50|82653.5|82628.5|82655.8|82630.8|82655.9|82630.9|82653.4|82628.4|23
1623180360000|2021-06-08 19:26:00|82655|82630|82647|82622|82661.1|82631.3|82646.1|82609.3|35
1623180370000|2021-06-08 19:26:10|82646.8|82621.8|82648.2|82623.2|82649.2|82624.2|82644.9|82619.9|31
1623180380000|2021-06-08 19:26:20|82647.9|82622.9|82648.7|82623.7|82648.9|82623.9|82647.3|82622.3|17
1623180390000|2021-06-08 19:26:30|82649.3|82624.3|82653.6|82628.6|82653.6|82628.6|82647.7|82622.7|39
1623180400000|2021-06-08 19:26:40|82653.7|82628.7|82649.4|82624.4|82653.8|82628.8|82648.5|82623.5|28
1623180410000|2021-06-08 19:26:50|82649.9|82624.9|82649.3|82624.3|82651.1|82626.1|82649.1|82624.1|23
1623180420000|2021-06-08 19:27:00|82649.9|82624.9|82649.6|82624.6|82650.3|82625.3|82649.1|82624.1|22
1623180430000|2021-06-08 19:27:10|82649.7|82624.7|82649.9|82624.9|82650.3|82625.3|82649.5|82624.5|17
1623180440000|2021-06-08 19:27:20|82649.8|82624.8|82658|82608|82660.2|82626.3|82647.7|82607.2|34
1623180450000|2021-06-08 19:27:30|82657.1|82607.1|82646.8|82621.8|82658.2|82624|82646.7|82607.1|34
1623180460000|2021-06-08 19:27:40|82646.9|82621.9|82649|82624|82650.2|82625.2|82646.9|82621.9|35
1623180470000|2021-06-08 19:27:50|82649.6|82624.6|82648.4|82623.4|82649.9|82624.9|82647.3|82622.3|17
1623180480000|2021-06-08 19:28:00|82648.1|82623.1|82644.8|82619.8|82650.4|82625.4|82643.8|82618.8|37
1623180490000|2021-06-08 19:28:10|82644.4|82619.4|82644|82619|82644.9|82619.9|82643.8|82618.8|19
1623180500000|2021-06-08 19:28:20|82644.1|82619.1|82644.4|82619.4|82645.1|82620.1|82644.1|82619.1|12
1623180510000|2021-06-08 19:28:30|82644.5|82619.5|82645.4|82620.4|82648.8|82623.8|82643.8|82618.8|23
1623180520000|2021-06-08 19:28:40|82645.3|82620.3|82644|82619|82645.3|82620.3|82644|82619|17
1623180530000|2021-06-08 19:28:50|82644.4|82619.4|82649|82624|82649.6|82624.6|82642.2|82617.2|21
1623180540000|2021-06-08 19:29:00|82647.9|82622.9|82649.7|82624.7|82652.5|82627.5|82642.7|82617.7|39
1623180550000|2021-06-08 19:29:10|82649.9|82624.9|82649.8|82624.8|82651.4|82626.4|82648.6|82623.6|26
1623180560000|2021-06-08 19:29:20|82650.3|82625.3|82650.4|82625.4|82650.8|82625.8|82649.8|82624.8|18
1623180570000|2021-06-08 19:29:30|82650.3|82625.3|82650.6|82625.6|82651.5|82626.5|82649.7|82624.7|26
1623180580000|2021-06-08 19:29:40|82650.4|82625.4|82649.3|82624.3|82651.8|82626.8|82648.3|82623.3|39
1623180590000|2021-06-08 19:29:50|82649.6|82624.6|82649.6|82624.6|82651|82626|82649.1|82624.1|26
1623180600000|2021-06-08 19:30:00|82649.8|82624.8|82650.8|82625.8|82651.3|82626.3|82649.8|82624.8|31
1623180610000|2021-06-08 19:30:10|82650.7|82625.7|82662.4|82612.4|82665.6|82625.8|82650.2|82611.2|17
1623180620000|2021-06-08 19:30:20|82662.5|82612.5|82659.3|82609.3|82663.4|82613.4|82657.3|82607.3|18
1623180630000|2021-06-08 19:30:30|82658.9|82608.9|82645|82620|82658.9|82620.5|82644.6|82606.8|27
1623180640000|2021-06-08 19:30:40|82644.9|82619.9|82644|82619|82645.1|82620.1|82644|82619|11
1623180650000|2021-06-08 19:30:50|82644.2|82619.2|82646|82621|82646.4|82621.4|82643.4|82618.4|27
1623180660000|2021-06-08 19:31:00|82645.9|82620.9|82644.1|82619.1|82646.2|82621.2|82643.7|82618.7|27
1623180670000|2021-06-08 19:31:10|82644|82619|82647.3|82622.3|82661.5|82624.2|82643.6|82609.7|25
1623180680000|2021-06-08 19:31:20|82647.5|82622.5|82646.8|82621.8|82647.5|82622.5|82646.5|82621.5|13
1623180690000|2021-06-08 19:31:30|82647|82622|82662.1|82612.1|82662.7|82625.4|82646.7|82612.1|20
1623180700000|2021-06-08 19:31:40|82662.6|82612.6|82662.2|82612.2|82663.4|82613.4|82662.1|82612.1|27
1623180710000|2021-06-08 19:31:50|82662.3|82612.3|82662.9|82612.9|82664|82614|82662.3|82612.3|14
1623180720000|2021-06-08 19:32:00|82663.2|82613.2|82659.7|82609.7|82663.6|82613.6|82659.4|82609.4|21
1623180730000|2021-06-08 19:32:10|82659.8|82609.8|82659.7|82609.7|82660.7|82610.7|82659.2|82609.2|24
1623180740000|2021-06-08 19:32:20|82659.8|82609.8|82659.5|82609.5|82660.2|82610.2|82659|82609|12
1623180750000|2021-06-08 19:32:30|82659.8|82609.8|82659.4|82609.4|82659.9|82609.9|82659.3|82609.3|15
1623180760000|2021-06-08 19:32:40|82660.7|82610.7|82658.8|82608.8|82660.7|82610.7|82658.8|82608.8|16
1623180770000|2021-06-08 19:32:50|82658.6|82608.6|82660.4|82610.4|82660.4|82610.4|82658.1|82608.1|20
1623180780000|2021-06-08 19:33:00|82660.6|82610.6|82659.8|82609.8|82660.6|82610.6|82659.4|82609.4|23
1623180790000|2021-06-08 19:33:10|82659.3|82609.3|82660.1|82610.1|82660.8|82610.8|82657.8|82607.8|25
1623180800000|2021-06-08 19:33:20|82660.2|82610.2|82659.8|82609.8|82660.8|82610.8|82659.3|82609.3|20
1623180810000|2021-06-08 19:33:30|82660|82610|82660.3|82610.3|82661|82611|82659.7|82609.7|15
1623180820000|2021-06-08 19:33:40|82660.8|82610.8|82660.3|82610.3|82660.8|82610.8|82660|82610|14
1623180830000|2021-06-08 19:33:50|82660.5|82610.5|82660.1|82610.1|82660.9|82610.9|82659.8|82609.8|13
1623180840000|2021-06-08 19:34:00|82660.8|82610.8|82659.5|82609.5|82660.8|82610.8|82659.5|82609.5|20
1623180850000|2021-06-08 19:34:10|82659.6|82609.6|82660.5|82610.5|82660.5|82610.5|82659.6|82609.6|12
1623180860000|2021-06-08 19:34:20|82660|82610|82660.6|82610.6|82661.3|82611.3|82659.8|82609.8|19
1623180870000|2021-06-08 19:34:30|82660.5|82610.5|82660.4|82610.4|82661.1|82611.1|82660.3|82610.3|17
1623180880000|2021-06-08 19:34:40|82660.6|82610.6|82659.1|82609.1|82661|82611|82658.3|82608.3|25
1623180890000|2021-06-08 19:34:50|82659|82609|82659.6|82609.6|82659.8|82609.8|82658.3|82608.3|27
1623180900000|2021-06-08 19:35:00|82660.1|82610.1|82661.1|82611.1|82661.8|82611.8|82659.2|82609.2|38
1623180910000|2021-06-08 19:35:10|82661.3|82611.3|82661.5|82611.5|82663.1|82613.1|82659.9|82609.9|19
1623180920000|2021-06-08 19:35:20|82661.8|82611.8|82660.4|82610.4|82661.9|82611.9|82660.1|82610.1|23
1623180930000|2021-06-08 19:35:30|82660.3|82610.3|82660.1|82610.1|82660.3|82610.3|82659.3|82609.3|19
1623180940000|2021-06-08 19:35:40|82659.9|82609.9|82661.8|82611.8|82661.9|82611.9|82659.3|82609.3|14
1623180950000|2021-06-08 19:35:50|82661.5|82611.5|82660.4|82610.4|82661.8|82611.8|82658.8|82608.8|25
1623180960000|2021-06-08 19:36:00|82660.5|82610.5|82660.7|82610.7|82661.1|82611.1|82659.4|82609.4|18
1623180970000|2021-06-08 19:36:10|82660.5|82610.5|82661|82611|82661.1|82611.1|82659.9|82609.9|18
1623180980000|2021-06-08 19:36:20|82660.8|82610.8|82660.6|82610.6|82660.8|82610.8|82659.9|82609.9|18
1623180990000|2021-06-08 19:36:30|82660.5|82610.5|82660.3|82610.3|82661.1|82611.1|82660.3|82610.3|16
1623181000000|2021-06-08 19:36:40|82660.5|82610.5|82660.5|82610.5|82660.6|82610.6|82659.3|82609.3|10
1623181010000|2021-06-08 19:36:50|82659.8|82609.8|82662.3|82612.3|82662.9|82612.9|82659.8|82609.8|29
1623181020000|2021-06-08 19:37:00|82662.5|82612.5|82663.5|82613.5|82664.8|82614.8|82662.5|82612.5|28
1623181030000|2021-06-08 19:37:10|82663.6|82613.6|82664.1|82614.1|82664.3|82614.3|82663|82613|18
1623181040000|2021-06-08 19:37:20|82663.8|82613.8|82663.2|82613.2|82665|82615|82662.8|82612.8|22
1623181050000|2021-06-08 19:37:30|82663.3|82613.3|82662.9|82612.9|82664.4|82614.4|82662|82612|23
1623181060000|2021-06-08 19:37:40|82662.7|82612.7|82661.8|82611.8|82663.9|82613.9|82660.8|82610.8|24
1623181070000|2021-06-08 19:37:50|82660.8|82610.8|82662.2|82612.2|82662.2|82612.2|82660.4|82610.4|22
1623181080000|2021-06-08 19:38:00|82662|82612|82662.5|82612.5|82663.7|82613.7|82661.6|82611.6|24
1623181090000|2021-06-08 19:38:10|82662.6|82612.6|82661.5|82611.5|82663.7|82613.7|82660.8|82610.8|27
1623181100000|2021-06-08 19:38:20|82661.8|82611.8|82660.7|82610.7|82665.1|82615.1|82659.1|82609.1|29
1623181110000|2021-06-08 19:38:30|82660.6|82610.6|82661.3|82611.3|82661.3|82611.3|82660.6|82610.6|8
1623181120000|2021-06-08 19:38:40|82661.6|82611.6|82662.5|82612.5|82662.6|82612.6|82661.4|82611.4|24
1623181130000|2021-06-08 19:38:50|82662.9|82612.9|82662.1|82612.1|82663.9|82626.5|82649.3|82611.2|35
1623181140000|2021-06-08 19:39:00|82662|82612|82663.5|82613.5|82663.5|82613.5|82661.3|82611.3|22
1623181150000|2021-06-08 19:39:10|82663|82613|82662.5|82612.5|82663|82613|82661.5|82611.5|20
1623181160000|2021-06-08 19:39:20|82662.3|82612.3|82664.2|82614.2|82665.4|82615.4|82662.3|82612.3|31
1623181170000|2021-06-08 19:39:30|82664.1|82614.1|82665.3|82615.3|82665.9|82615.9|82664.1|82614.1|35
1623181180000|2021-06-08 19:39:40|82665.4|82615.4|82667.4|82617.4|82667.6|82617.6|82665.3|82615.3|15
1623181190000|2021-06-08 19:39:50|82667.8|82617.8|82670.1|82620.1|82670.4|82620.4|82667.3|82617.3|22
1623181200000|2021-06-08 19:40:00|82670.3|82620.3|82714.1|82664.1|82720.9|82670.9|82669.5|82619.5|55
1623181210000|2021-06-08 19:40:10|82709.5|82659.5|82705.4|82655.4|82709.5|82659.5|82702.8|82652.8|42
1623181220000|2021-06-08 19:40:20|82704.5|82654.5|82701.4|82651.4|82704.9|82654.9|82699.5|82649.5|53
1623181230000|2021-06-08 19:40:30|82700.9|82650.9|82701.8|82651.8|82704.3|82654.3|82700.9|82650.9|46
1623181240000|2021-06-08 19:40:40|82701.4|82651.4|82700.6|82650.6|82702.1|82652.1|82699.3|82649.3|50
1623181250000|2021-06-08 19:40:50|82700.7|82650.7|82700.5|82650.5|82702.8|82652.8|82699.1|82649.1|49
1623181260000|2021-06-08 19:41:00|82700.9|82650.9|82700.7|82650.7|82701.6|82651.6|82698.5|82648.5|37
1623181270000|2021-06-08 19:41:10|82699.7|82649.7|82702.9|82652.9|82703.9|82653.9|82699.7|82649.7|25
1623181280000|2021-06-08 19:41:20|82703.1|82653.1|82702.7|82652.7|82703.3|82653.3|82702.5|82652.5|15
1623181290000|2021-06-08 19:41:30|82701.4|82651.4|82702.3|82652.3|82702.7|82652.7|82700.5|82650.5|21
1623181300000|2021-06-08 19:41:40|82702.5|82652.5|82703.1|82653.1|82705|82655|82701.1|82651.1|30
1623181310000|2021-06-08 19:41:50|82702.6|82652.6|82703.4|82653.4|82704|82654|82700.6|82650.6|21
1623181320000|2021-06-08 19:42:00|82703.7|82653.7|82705.9|82655.9|82706|82656|82702.9|82652.9|31
1623181330000|2021-06-08 19:42:10|82706.1|82656.1|82707.6|82657.6|82709.7|82659.7|82706.1|82656.1|43
1623181340000|2021-06-08 19:42:20|82707.7|82657.7|82704.1|82654.1|82707.7|82657.7|82703.6|82653.6|27
1623181350000|2021-06-08 19:42:30|82706.8|82656.8|82706|82656|82706.8|82656.8|82705.3|82655.3|22
1623181360000|2021-06-08 19:42:40|82705.8|82655.8|82708.9|82658.9|82709.1|82659.1|82705.6|82655.6|39
1623181370000|2021-06-08 19:42:50|82710.1|82660.1|82717.2|82667.2|82718|82677.7|82702.1|82657.5|68
1623181380000|2021-06-08 19:43:00|82716.9|82666.9|82713.7|82663.7|82718.4|82668.4|82710.2|82660.2|49
1623181390000|2021-06-08 19:43:10|82713.4|82663.4|82711.9|82661.9|82713.8|82663.8|82711.4|82661.4|27
1623181400000|2021-06-08 19:43:20|82711.5|82661.5|82710.5|82660.5|82712.8|82662.8|82710.5|82660.5|27
1623181410000|2021-06-08 19:43:30|82710.8|82660.8|82707.2|82657.2|82711.1|82661.1|82707.1|82657.1|21
1623181420000|2021-06-08 19:43:40|82707.4|82657.4|82709.3|82659.3|82709.5|82659.5|82706.5|82656.5|26
1623181430000|2021-06-08 19:43:50|82709.1|82659.1|82708.9|82658.9|82710.4|82660.4|82708.9|82658.9|23
1623181440000|2021-06-08 19:44:00|82707.6|82657.6|82707.8|82657.8|82709.5|82659.5|82707.6|82657.6|23
1623181450000|2021-06-08 19:44:10|82707.9|82657.9|82708.4|82658.4|82708.4|82658.4|82707.8|82657.8|15
1623181460000|2021-06-08 19:44:20|82708.3|82658.3|82707.5|82657.5|82708.9|82658.9|82707.2|82657.2|16
1623181470000|2021-06-08 19:44:30|82708.2|82658.2|82708.4|82658.4|82708.8|82658.8|82708.2|82658.2|8
1623181480000|2021-06-08 19:44:40|82708.5|82658.5|82708.1|82658.1|82708.9|82658.9|82707.6|82657.6|13
1623181490000|2021-06-08 19:44:50|82707.6|82657.6|82709.2|82659.2|82710.1|82660.1|82707.6|82657.6|12
1623181500000|2021-06-08 19:45:00|82708.6|82658.6|82709.6|82659.6|82710.2|82660.2|82708.6|82658.6|21
1623181510000|2021-06-08 19:45:10|82709.7|82659.7|82710.6|82660.6|82711.5|82661.5|82709.5|82659.5|34
1623181520000|2021-06-08 19:45:20|82710.7|82660.7|82710.3|82660.3|82711.6|82661.6|82710.3|82660.3|10
1623181530000|2021-06-08 19:45:30|82709.4|82659.4|82710.7|82660.7|82711.1|82661.1|82709|82659|28
1623181540000|2021-06-08 19:45:40|82710.4|82660.4|82710.1|82660.1|82710.8|82660.8|82709.6|82659.6|33
1623181550000|2021-06-08 19:45:50|82709.9|82659.9|82710|82660|82710.4|82660.4|82709.7|82659.7|18
1623181560000|2021-06-08 19:46:00|82709.9|82659.9|82711.2|82661.2|82713.2|82663.2|82707.6|82657.6|28
1623181570000|2021-06-08 19:46:10|82710.1|82660.1|82713|82663|82715.2|82665.2|82710.1|82660.1|34
1623181580000|2021-06-08 19:46:20|82712.9|82662.9|82715|82665|82715|82665|82712.4|82662.4|31
1623181590000|2021-06-08 19:46:30|82714.5|82664.5|82701.3|82676.3|82715.2|82676.6|82700.5|82661.7|28
1623181600000|2021-06-08 19:46:40|82701.5|82676.5|82717.8|82667.8|82717.8|82679.1|82700.5|82665.6|30
1623181610000|2021-06-08 19:46:50|82717.4|82667.4|82716.5|82666.5|82718.2|82668.2|82716.5|82666.5|20
1623181620000|2021-06-08 19:47:00|82716.2|82666.2|82714.6|82664.6|82717|82667|82714.3|82664.3|33
1623181630000|2021-06-08 19:47:10|82715.1|82665.1|82719.6|82669.6|82719.6|82669.6|82714.9|82664.9|19
1623181640000|2021-06-08 19:47:20|82719.5|82669.5|82719.7|82669.7|82721.7|82671.7|82717.6|82667.6|25
1623181650000|2021-06-08 19:47:30|82719.5|82669.5|82722|82672|82722.1|82672.1|82719|82669|19
1623181660000|2021-06-08 19:47:40|82721.8|82671.8|82720.9|82670.9|82722.6|82672.6|82718.4|82668.4|32
1623181670000|2021-06-08 19:47:50|82720.3|82670.3|82720.1|82670.1|82720.5|82670.5|82719|82669|22
1623181680000|2021-06-08 19:48:00|82719.9|82669.9|82719.5|82669.5|82720.5|82670.5|82719.5|82669.5|21
1623181690000|2021-06-08 19:48:10|82719.7|82669.7|82720.4|82670.4|82720.6|82670.6|82717.7|82667.7|24
1623181700000|2021-06-08 19:48:20|82720.6|82670.6|82720.6|82670.6|82721.2|82671.2|82719.4|82669.4|28
1623181710000|2021-06-08 19:48:30|82719.7|82669.7|82720|82670|82720.1|82670.1|82719.4|82669.4|13
1623181720000|2021-06-08 19:48:40|82719.4|82669.4|82720.4|82670.4|82720.7|82670.7|82718.8|82668.8|12
1623181730000|2021-06-08 19:48:50|82720.1|82670.1|82720.6|82670.6|82720.7|82670.7|82719.9|82669.9|19
1623181740000|2021-06-08 19:49:00|82720.5|82670.5|82720.2|82670.2|82720.6|82670.6|82719.3|82669.3|14
1623181750000|2021-06-08 19:49:10|82720.1|82670.1|82719.9|82669.9|82720.5|82670.5|82719.6|82669.6|19
1623181760000|2021-06-08 19:49:20|82720.5|82670.5|82720.9|82670.9|82720.9|82670.9|82719.4|82669.4|20
1623181770000|2021-06-08 19:49:30|82721|82671|82717.4|82667.4|82721.5|82671.5|82717.3|82667.3|21
1623181780000|2021-06-08 19:49:40|82717.9|82667.9|82716.6|82666.6|82717.9|82667.9|82715.1|82665.1|30
1623181790000|2021-06-08 19:49:50|82716.8|82666.8|82716.7|82666.7|82716.9|82666.9|82716.2|82666.2|18
1623181800000|2021-06-08 19:50:00|82716.4|82666.4|82716.5|82666.5|82717|82667|82715.5|82665.5|29
1623181810000|2021-06-08 19:50:10|82716.3|82666.3|82716.1|82666.1|82716.3|82666.3|82715|82665|12
1623181820000|2021-06-08 19:50:20|82716.3|82666.3|82716.5|82666.5|82717.6|82667.6|82714.9|82664.9|17
1623181830000|2021-06-08 19:50:30|82716.6|82666.6|82716.4|82666.4|82717.2|82667.2|82716.2|82666.2|20
1623181840000|2021-06-08 19:50:40|82716.5|82666.5|82715.6|82665.6|82716.9|82666.9|82714.5|82664.5|23
1623181850000|2021-06-08 19:50:50|82716.5|82666.5|82714.8|82664.8|82716.5|82666.5|82714.8|82664.8|25
1623181860000|2021-06-08 19:51:00|82715|82665|82715.3|82665.3|82715.9|82665.9|82715|82665|15
1623181870000|2021-06-08 19:51:10|82715.2|82665.2|82716.2|82666.2|82717.4|82667.4|82715.2|82665.2|28
1623181880000|2021-06-08 19:51:20|82716.1|82666.1|82717.1|82667.1|82720|82670|82715.1|82665.1|34
1623181890000|2021-06-08 19:51:30|82717.2|82667.2|82719.6|82669.6|82720.4|82670.4|82714.6|82664.6|38
1623181900000|2021-06-08 19:51:40|82719.4|82669.4|82718.2|82668.2|82719.5|82669.5|82717.8|82667.8|16
1623181910000|2021-06-08 19:51:50|82718.3|82668.3|82719.1|82669.1|82719.5|82669.5|82717.2|82667.2|21
1623181920000|2021-06-08 19:52:00|82719.2|82669.2|82727.4|82677.4|82727.8|82693.3|82712.6|82669|39
1623181930000|2021-06-08 19:52:10|82726|82676|82727.5|82677.5|82727.5|82677.5|82725.7|82675.7|22
1623181940000|2021-06-08 19:52:20|82727.1|82677.1|82725.9|82675.9|82734.6|82693.4|82717.1|82675.3|55
1623181950000|2021-06-08 19:52:30|82726.1|82676.1|82715.2|82690.2|82727.2|82693.1|82715.2|82675.7|24
1623181960000|2021-06-08 19:52:40|82715.7|82690.7|82726.5|82676.5|82728.7|82690.7|82714.9|82676.5|21
1623181970000|2021-06-08 19:52:50|82726.4|82676.4|82729|82679|82729|82679|82725.2|82675.2|28
1623181980000|2021-06-08 19:53:00|82728.4|82678.4|82731.4|82681.4|82732.7|82682.7|82727.1|82677.1|44
1623181990000|2021-06-08 19:53:10|82731.8|82681.8|82725.4|82675.4|82732|82691.9|82713.6|82673|36
1623182000000|2021-06-08 19:53:20|82726.1|82676.1|82727.1|82677.1|82727.2|82677.2|82725|82675|22
1623182010000|2021-06-08 19:53:30|82727.5|82677.5|82725.8|82675.8|82727.5|82677.5|82725.6|82675.6|13
1623182020000|2021-06-08 19:53:40|82726|82676|82720.5|82670.5|82726|82676|82720.1|82670.1|33
1623182030000|2021-06-08 19:53:50|82720.1|82670.1|82722.3|82672.3|82723.5|82673.5|82720.1|82670.1|27
1623182040000|2021-06-08 19:54:00|82722.2|82672.2|82717.2|82667.2|82722.6|82672.6|82716.2|82666.2|39
1623182050000|2021-06-08 19:54:10|82716.8|82666.8|82716.5|82666.5|82717.8|82667.8|82715|82665|34
1623182060000|2021-06-08 19:54:20|82716.9|82666.9|82716.2|82666.2|82717.3|82667.3|82716.1|82666.1|22
1623182070000|2021-06-08 19:54:30|82716.3|82666.3|82716.6|82666.6|82717.5|82667.5|82715.6|82665.6|29
1623182080000|2021-06-08 19:54:40|82716.7|82666.7|82716|82666|82717|82667|82715.2|82665.2|30
1623182090000|2021-06-08 19:54:50|82716.3|82666.3|82716|82666|82716.5|82666.5|82715.8|82665.8|23
1623182100000|2021-06-08 19:55:00|82715.7|82665.7|82713.3|82663.3|82715.7|82665.7|82711.2|82661.2|37
1623182110000|2021-06-08 19:55:10|82712.7|82662.7|82715|82665|82715.9|82665.9|82712.4|82662.4|31
1623182120000|2021-06-08 19:55:20|82714.8|82664.8|82715.6|82665.6|82716.8|82666.8|82714.5|82664.5|41
1623182130000|2021-06-08 19:55:30|82715.5|82665.5|82716.5|82666.5|82716.7|82666.7|82715.1|82665.1|26
1623182140000|2021-06-08 19:55:40|82716.6|82666.6|82721.9|82671.9|82725|82685.6|82706|82666.4|40
1623182150000|2021-06-08 19:55:50|82722.5|82672.5|82725.7|82675.7|82727.1|82677.1|82721.9|82671.9|43
1623182160000|2021-06-08 19:56:00|82726|82676|82724.2|82674.2|82726.2|82676.2|82722.3|82672.3|30
1623182170000|2021-06-08 19:56:10|82723.8|82673.8|82728.4|82678.4|82728.7|82678.7|82723.8|82673.8|41
1623182180000|2021-06-08 19:56:20|82728.7|82678.7|82725.9|82675.9|82728.7|82678.7|82725.4|82675.4|28
1623182190000|2021-06-08 19:56:30|82726|82676|82727.6|82677.6|82729.2|82679.2|82726|82676|30
1623182200000|2021-06-08 19:56:40|82727.4|82677.4|82726.2|82676.2|82729.7|82679.7|82726.1|82676.1|25
1623182210000|2021-06-08 19:56:50|82726.3|82676.3|82721.8|82671.8|82726.3|82676.3|82721.7|82671.7|28
1623182220000|2021-06-08 19:57:00|82721.9|82671.9|82724.3|82674.3|82725.5|82675.5|82718.7|82668.7|44
1623182230000|2021-06-08 19:57:10|82724.5|82674.5|82722.1|82672.1|82724.5|82674.5|82722|82672|24
1623182240000|2021-06-08 19:57:20|82722.5|82672.5|82722|82672|82723.1|82673.1|82721.5|82671.5|22
1623182250000|2021-06-08 19:57:30|82721.1|82671.1|82722.2|82672.2|82724.3|82674.3|82721.1|82671.1|28
1623182260000|2021-06-08 19:57:40|82722.7|82672.7|82723.5|82673.5|82724.2|82674.2|82722.3|82672.3|26
1623182270000|2021-06-08 19:57:50|82723.4|82673.4|82725|82675|82727.2|82688.8|82713.8|82673.4|34
1623182280000|2021-06-08 19:58:00|82724.9|82674.9|82726.6|82676.6|82728.4|82678.4|82724.7|82674.7|31
1623182290000|2021-06-08 19:58:10|82726.1|82676.1|82727|82677|82727.1|82677.1|82725.3|82675.3|15
1623182300000|2021-06-08 19:58:20|82726.8|82676.8|82726.2|82676.2|82728.4|82678.4|82726.2|82676.2|20
1623182310000|2021-06-08 19:58:30|82726|82676|82726|82676|82726.4|82676.4|82724.2|82674.2|32
1623182320000|2021-06-08 19:58:40|82725.9|82675.9|82724|82674|82726.1|82676.1|82723.5|82673.5|42
1623182330000|2021-06-08 19:58:50|82723.9|82673.9|82723.6|82673.6|82725|82675|82722.3|82672.3|23
1623182340000|2021-06-08 19:59:00|82723.3|82673.3|82722.8|82672.8|82723.9|82673.9|82722.5|82672.5|22
1623182350000|2021-06-08 19:59:10|82723.4|82673.4|82722.8|82672.8|82727|82677|82721.4|82671.4|43
1623182360000|2021-06-08 19:59:20|82722.1|82672.1|82721.9|82671.9|82723.1|82673.1|82721|82671|30
1623182370000|2021-06-08 19:59:30|82722.3|82672.3|82729.4|82679.4|82731.5|82681.5|82721.7|82671.7|32
1623182380000|2021-06-08 19:59:40|82729.2|82679.2|82723.8|82673.8|82731|82681|82723.4|82673.4|28
1623182390000|2021-06-08 19:59:50|82724|82674|82724.4|82674.4|82724.6|82674.6|82722.5|82672.5|41
1623182400000|2021-06-08 20:00:00|82724.6|82674.6|82724.3|82674.3|82732.3|82682.3|82723.8|82673.8|62
1623182410000|2021-06-08 20:00:10|82724.4|82674.4|82721|82671|82725.1|82675.1|82720.9|82670.9|48
1623182420000|2021-06-08 20:00:20|82721.6|82671.6|82724.5|82674.5|82724.7|82674.7|82721.1|82671.1|27
1623182430000|2021-06-08 20:00:30|82724.9|82674.9|82724.4|82674.4|82724.9|82674.9|82723.9|82673.9|18
1623182440000|2021-06-08 20:00:40|82724.5|82674.5|82723.7|82673.7|82725.7|82675.7|82721.1|82671.1|24
1623182450000|2021-06-08 20:00:50|82723.1|82673.1|82723|82673|82723.9|82673.9|82722.3|82672.3|31
1623182460000|2021-06-08 20:01:00|82722.9|82672.9|82724|82674|82725.1|82675.1|82721.8|82671.8|25
1623182470000|2021-06-08 20:01:10|82723.8|82673.8|82721.8|82671.8|82724.2|82674.2|82721.8|82671.8|21
1623182480000|2021-06-08 20:01:20|82721.9|82671.9|82724.8|82674.8|82726.4|82676.4|82721.9|82671.9|10
1623182490000|2021-06-08 20:01:30|82724.6|82674.6|82725.5|82675.5|82725.5|82675.5|82722.5|82672.5|25
1623182500000|2021-06-08 20:01:40|82724.8|82674.8|82725|82675|82727.1|82677.1|82724.3|82674.3|26
1623182510000|2021-06-08 20:01:50|82725.6|82675.6|82724.1|82674.1|82726.2|82676.2|82721|82671|33
1623182520000|2021-06-08 20:02:00|82724.3|82674.3|82723.8|82673.8|82727.1|82677.1|82720.6|82670.6|34
1623182530000|2021-06-08 20:02:10|82723.9|82673.9|82726.1|82676.1|82726.6|82676.6|82723.9|82673.9|19
1623182540000|2021-06-08 20:02:20|82726.2|82676.2|82725.9|82675.9|82727.4|82677.4|82724.8|82674.8|43
1623182550000|2021-06-08 20:02:30|82721.7|82671.7|82719.2|82669.2|82724.2|82674.2|82716.9|82666.9|75
1623182560000|2021-06-08 20:02:40|82718.7|82668.7|82715.1|82665.1|82722.4|82672.4|82715|82665|50
1623182570000|2021-06-08 20:02:50|82715.4|82665.4|82713.7|82663.7|82719|82669|82712.2|82662.2|44
1623182580000|2021-06-08 20:03:00|82714.9|82664.9|82718.5|82668.5|82721.4|82671.4|82714.9|82664.9|29
1623182590000|2021-06-08 20:03:10|82718.7|82668.7|82718.1|82668.1|82720.1|82670.1|82716.7|82666.7|27
1623182600000|2021-06-08 20:03:20|82717.3|82667.3|82719.3|82669.3|82719.3|82669.3|82717.3|82667.3|27
1623182610000|2021-06-08 20:03:30|82719.4|82669.4|82718.7|82668.7|82719.6|82669.6|82717.6|82667.6|24
1623182620000|2021-06-08 20:03:40|82719.3|82669.3|82718|82668|82721.2|82671.2|82718|82668|24
1623182630000|2021-06-08 20:03:50|82717.9|82667.9|82718.5|82668.5|82722.1|82672.1|82717.9|82667.9|13
1623182640000|2021-06-08 20:04:00|82718.6|82668.6|82719.7|82669.7|82720.5|82670.5|82716.9|82666.9|35
1623182650000|2021-06-08 20:04:10|82720.6|82670.6|82720.5|82670.5|82721.9|82671.9|82719.4|82669.4|16
1623182660000|2021-06-08 20:04:20|82720.8|82670.8|82719.8|82669.8|82720.9|82670.9|82718|82668|13
1623182670000|2021-06-08 20:04:30|82720|82670|82720.4|82670.4|82721.2|82671.2|82719.8|82669.8|16
1623182680000|2021-06-08 20:04:40|82720.2|82670.2|82719.3|82669.3|82720.2|82670.2|82719.3|82669.3|13
1623182690000|2021-06-08 20:04:50|82719.4|82669.4|82718.6|82668.6|82719.4|82669.4|82718.3|82668.3|14
1623182700000|2021-06-08 20:05:00|82719.5|82669.5|82718.7|82668.7|82720|82670|82717|82667|11
1623182710000|2021-06-08 20:05:10|82718.5|82668.5|82717.7|82667.7|82718.8|82668.8|82717.7|82667.7|12
1623182720000|2021-06-08 20:05:20|82717.5|82667.5|82717.2|82667.2|82718.4|82668.4|82717|82667|7
1623182730000|2021-06-08 20:05:30|82717.6|82667.6|82716.7|82666.7|82719.2|82669.2|82716.7|82666.7|9
1623182740000|2021-06-08 20:05:40|82717.2|82667.2|82716.5|82666.5|82717.6|82667.6|82716.5|82666.5|10
1623182750000|2021-06-08 20:05:50|82716.8|82666.8|82713.9|82663.9|82717|82667|82710.5|82660.5|19
1623182760000|2021-06-08 20:06:00|82713.5|82663.5|82714|82664|82715.4|82665.4|82712.9|82662.9|20
1623182770000|2021-06-08 20:06:10|82713.8|82663.8|82713.1|82663.1|82714.6|82664.6|82713.1|82663.1|16
1623182780000|2021-06-08 20:06:20|82712.9|82662.9|82712.1|82662.1|82713.1|82663.1|82710.3|82660.3|11
1623182790000|2021-06-08 20:06:30|82711.9|82661.9|82711.8|82661.8|82713.7|82663.7|82710.2|82660.2|13
1623182800000|2021-06-08 20:06:40|82711.9|82661.9|82710.2|82660.2|82713.4|82663.4|82710.2|82660.2|15
1623182810000|2021-06-08 20:06:50|82710.5|82660.5|82712.2|82662.2|82713.3|82663.3|82710.5|82660.5|18
1623182820000|2021-06-08 20:07:00|82712|82662|82709.3|82659.3|82712.4|82662.4|82708.9|82658.9|13
1623182830000|2021-06-08 20:07:10|82708.7|82658.7|82708.3|82658.3|82709.4|82659.4|82707.7|82657.7|17
1623182840000|2021-06-08 20:07:20|82708.5|82658.5|82708|82658|82708.5|82658.5|82707.9|82657.9|4
1623182850000|2021-06-08 20:07:30|82708.9|82658.9|82708.5|82658.5|82708.9|82658.9|82708.1|82658.1|8
1623182860000|2021-06-08 20:07:40|82708.4|82658.4|82708|82658|82708.4|82658.4|82707.3|82657.3|5
1623182870000|2021-06-08 20:07:50|82709.2|82659.2|82708.5|82658.5|82709.2|82659.2|82708.3|82658.3|5
1623182880000|2021-06-08 20:08:00|82708.9|82658.9|82706.8|82656.8|82708.9|82658.9|82706|82656|29
1623182890000|2021-06-08 20:08:10|82706.4|82656.4|82708.3|82658.3|82708.7|82658.7|82706.4|82656.4|20
1623182900000|2021-06-08 20:08:20|82708.6|82658.6|82708.2|82658.2|82708.8|82658.8|82708.2|82658.2|8
1623182910000|2021-06-08 20:08:30|82708.5|82658.5|82707.9|82657.9|82708.5|82658.5|82707.7|82657.7|11
1623182920000|2021-06-08 20:08:40|82706.4|82656.4|82707.1|82657.1|82707.4|82657.4|82706.4|82656.4|7
1623182930000|2021-06-08 20:08:50|82707.3|82657.3|82708.6|82658.6|82708.6|82658.6|82705.9|82655.9|12
1623182940000|2021-06-08 20:09:00|82708.9|82658.9|82707.8|82657.8|82708.9|82658.9|82706.2|82656.2|9
1623182950000|2021-06-08 20:09:10|82707.7|82657.7|82708.1|82658.1|82708.2|82658.2|82706.7|82656.7|9
1623182960000|2021-06-08 20:09:20|82708.2|82658.2|82708.9|82658.9|82708.9|82658.9|82706.4|82656.4|6
1623182970000|2021-06-08 20:09:30|82708.4|82658.4|82708.8|82658.8|82708.8|82658.8|82708.4|82658.4|4
1623182980000|2021-06-08 20:09:40|82709|82659|82705.4|82655.4|82709.1|82659.1|82705.4|82655.4|12
1623182990000|2021-06-08 20:09:50|82705.7|82655.7|82706.2|82656.2|82706.8|82656.8|82705.7|82655.7|5
1623183000000|2021-06-08 20:10:00|82706.1|82656.1|82708.1|82658.1|82708.4|82658.4|82706.1|82656.1|10
1623183010000|2021-06-08 20:10:10|82707.9|82657.9|82706.2|82656.2|82708.6|82658.6|82706.2|82656.2|12
1623183020000|2021-06-08 20:10:20|82706|82656|82707.5|82657.5|82707.9|82657.9|82705.3|82655.3|30
1623183030000|2021-06-08 20:10:30|82707.6|82657.6|82707.3|82657.3|82707.8|82657.8|82706|82656|24
1623183040000|2021-06-08 20:10:40|82707.1|82657.1|82707.6|82657.6|82707.6|82657.6|82706.2|82656.2|13
1623183050000|2021-06-08 20:10:50|82707.7|82657.7|82707.5|82657.5|82709|82659|82707.2|82657.2|18
1623183060000|2021-06-08 20:11:00|82707.4|82657.4|82707.8|82657.8|82707.8|82657.8|82706.9|82656.9|10
1623183070000|2021-06-08 20:11:10|82707.9|82657.9|82707.6|82657.6|82708|82658|82706.7|82656.7|12
1623183080000|2021-06-08 20:11:20|82707.8|82657.8|82706.2|82656.2|82708.4|82658.4|82706.1|82656.1|12
1623183090000|2021-06-08 20:11:30|82706.6|82656.6|82707.2|82657.2|82708.1|82658.1|82706.5|82656.5|13
1623183100000|2021-06-08 20:11:40|82707.4|82657.4|82712.6|82662.6|82712.6|82662.6|82707.3|82657.3|9
1623183110000|2021-06-08 20:11:50|82711.3|82661.3|82711.5|82661.5|82711.6|82661.6|82709.7|82659.7|14
1623183120000|2021-06-08 20:12:00|82711.2|82661.2|82714.3|82664.3|82714.7|82664.7|82709.9|82659.9|20
1623183130000|2021-06-08 20:12:10|82713.9|82663.9|82714.4|82664.4|82714.8|82664.8|82713.3|82663.3|11
1623183140000|2021-06-08 20:12:20|82714.6|82664.6|82714.3|82664.3|82714.6|82664.6|82714|82664|6
1623183150000|2021-06-08 20:12:30|82714.4|82664.4|82714.1|82664.1|82716.4|82666.4|82713.2|82663.2|19
1623183160000|2021-06-08 20:12:40|82713.8|82663.8|82714.4|82664.4|82714.4|82664.4|82713.8|82663.8|9
1623183170000|2021-06-08 20:12:50|82714.2|82664.2|82714.6|82664.6|82714.6|82664.6|82714.2|82664.2|5
1623183180000|2021-06-08 20:13:00|82714.4|82664.4|82715.5|82665.5|82715.6|82665.6|82714.4|82664.4|13
1623183190000|2021-06-08 20:13:10|82715.3|82665.3|82715.5|82665.5|82715.5|82665.5|82714.5|82664.5|12
1623183200000|2021-06-08 20:13:20|82714.9|82664.9|82714.9|82664.9|82714.9|82664.9|82714.3|82664.3|11
1623183210000|2021-06-08 20:13:30|82715.1|82665.1|82714.5|82664.5|82715.1|82665.1|82714.2|82664.2|12
1623183220000|2021-06-08 20:13:40|82714.4|82664.4|82715|82665|82715|82665|82714.4|82664.4|10
1623183230000|2021-06-08 20:13:50|82714.9|82664.9|82714.5|82664.5|82714.9|82664.9|82714.4|82664.4|3
1623183240000|2021-06-08 20:14:00|82714.6|82664.6|82715.3|82665.3|82715.8|82665.8|82714.4|82664.4|9
1623183250000|2021-06-08 20:14:10|82715.2|82665.2|82714.6|82664.6|82715.5|82665.5|82714.6|82664.6|8
1623183260000|2021-06-08 20:14:20|82714.2|82664.2|82710.9|82660.9|82714.2|82664.2|82710.9|82660.9|16
1623183270000|2021-06-08 20:14:30|82711.1|82661.1|82711.3|82661.3|82711.5|82661.5|82710.7|82660.7|16
1623183280000|2021-06-08 20:14:40|82711.2|82661.2|82711.4|82661.4|82712.7|82662.7|82710.1|82660.1|16
1623183290000|2021-06-08 20:14:50|82711.6|82661.6|82712.2|82662.2|82712.7|82662.7|82711.4|82661.4|17
1623183300000|2021-06-08 20:15:00|82711.5|82661.5|82710.8|82660.8|82711.5|82661.5|82710.7|82660.7|10
1623183310000|2021-06-08 20:15:10|82710.5|82660.5|82711.6|82661.6|82712|82662|82710.4|82660.4|7
1623183320000|2021-06-08 20:15:20|82711.9|82661.9|82710.6|82660.6|82712.1|82662.1|82710.4|82660.4|15
1623183330000|2021-06-08 20:15:30|82710.5|82660.5|82711.2|82661.2|82711.8|82661.8|82710.5|82660.5|13
1623183340000|2021-06-08 20:15:40|82711|82661|82711.3|82661.3|82711.5|82661.5|82711|82661|6
1623183350000|2021-06-08 20:15:50|82711.5|82661.5|82711.3|82661.3|82712.9|82662.9|82711.3|82661.3|13
1623183360000|2021-06-08 20:16:00|82711.4|82661.4|82712.4|82662.4|82712.5|82662.5|82711.2|82661.2|13
1623183370000|2021-06-08 20:16:10|82711.7|82661.7|82711.9|82661.9|82712.8|82662.8|82711.4|82661.4|12
1623183380000|2021-06-08 20:16:20|82711.6|82661.6|82711.4|82661.4|82712|82662|82711.4|82661.4|7
1623183390000|2021-06-08 20:16:30|82712.2|82662.2|82711.7|82661.7|82712.5|82662.5|82711.4|82661.4|8
1623183400000|2021-06-08 20:16:40|82711.5|82661.5|82711.6|82661.6|82711.8|82661.8|82710.5|82660.5|14
1623183410000|2021-06-08 20:16:50|82711.1|82661.1|82711.7|82661.7|82712|82662|82711.1|82661.1|6
1623183420000|2021-06-08 20:17:00|82711.8|82661.8|82712.4|82662.4|82712.9|82662.9|82710.7|82660.7|11
1623183430000|2021-06-08 20:17:10|82711.4|82661.4|82712|82662|82712.1|82662.1|82711.4|82661.4|7
1623183440000|2021-06-08 20:17:20|82712.7|82662.7|82711.4|82661.4|82712.7|82662.7|82711.1|82661.1|7
1623183450000|2021-06-08 20:17:30|82711.5|82661.5|82711.8|82661.8|82712.2|82662.2|82711.5|82661.5|13
1623183460000|2021-06-08 20:17:40|82711.6|82661.6|82711.1|82661.1|82711.8|82661.8|82711|82661|18
1623183470000|2021-06-08 20:17:50|82711|82661|82707.9|82657.9|82711|82661|82707.8|82657.8|30
1623183480000|2021-06-08 20:18:00|82708|82658|82709.1|82659.1|82711.2|82661.2|82707.4|82657.4|23
1623183490000|2021-06-08 20:18:10|82709.3|82659.3|82706|82656|82710.8|82660.8|82705.4|82655.4|18
1623183500000|2021-06-08 20:18:20|82705.2|82655.2|82704.3|82654.3|82705.4|82655.4|82703.5|82653.5|21
1623183510000|2021-06-08 20:18:30|82704.8|82654.8|82705.8|82655.8|82706|82656|82704|82654|14
1623183520000|2021-06-08 20:18:40|82706.7|82656.7|82706.1|82656.1|82706.7|82656.7|82705.8|82655.8|8
1623183530000|2021-06-08 20:18:50|82705.8|82655.8|82705.6|82655.6|82706.1|82656.1|82705.2|82655.2|6
1623183540000|2021-06-08 20:19:00|82705.4|82655.4|82704|82654|82707.5|82657.5|82704|82654|23
1623183550000|2021-06-08 20:19:10|82706.3|82656.3|82705.6|82655.6|82706.3|82656.3|82704.4|82654.4|7
1623183560000|2021-06-08 20:19:20|82706.6|82656.6|82705.8|82655.8|82707.4|82657.4|82705.4|82655.4|8
1623183570000|2021-06-08 20:19:30|82705.3|82655.3|82705.3|82655.3|82705.8|82655.8|82705.3|82655.3|8
1623183580000|2021-06-08 20:19:40|82705.4|82655.4|82714|82664|82715.5|82665.5|82705.4|82655.4|21
1623183590000|2021-06-08 20:19:50|82714.5|82664.5|82711.6|82661.6|82714.5|82664.5|82710.4|82660.4|14
1623183600000|2021-06-08 20:20:00|82711.5|82661.5|82715.3|82665.3|82717.6|82667.6|82711.1|82661.1|27
1623183610000|2021-06-08 20:20:10|82714.7|82664.7|82716.8|82666.8|82717.6|82667.6|82714.7|82664.7|12
1623183620000|2021-06-08 20:20:20|82718.3|82668.3|82717.7|82667.7|82718.3|82668.3|82716.5|82666.5|17
1623183630000|2021-06-08 20:20:30|82717.2|82667.2|82716.1|82666.1|82717.5|82667.5|82716.1|82666.1|8
1623183640000|2021-06-08 20:20:40|82716.6|82666.6|82715.4|82665.4|82717.4|82667.4|82714.5|82664.5|10
1623183650000|2021-06-08 20:20:50|82715.1|82665.1|82714.8|82664.8|82717.7|82667.7|82714.1|82664.1|19
1623183660000|2021-06-08 20:21:00|82714.6|82664.6|82713.4|82663.4|82718|82668|82713.1|82663.1|21
1623183670000|2021-06-08 20:21:10|82712.5|82662.5|82708.6|82658.6|82714.8|82664.8|82707.7|82657.7|20
1623183680000|2021-06-08 20:21:20|82707.2|82657.2|82708.7|82658.7|82708.9|82658.9|82707.2|82657.2|11
1623183690000|2021-06-08 20:21:30|82709|82659|82700.4|82650.4|82709|82659|82700.4|82650.4|22
1623183700000|2021-06-08 20:21:40|82700.8|82650.8|82699.7|82649.7|82701.3|82651.3|82699.6|82649.6|11
1623183710000|2021-06-08 20:21:50|82700.1|82650.1|82700|82650|82700.3|82650.3|82699.5|82649.5|9
1623183720000|2021-06-08 20:22:00|82700.2|82650.2|82706.7|82656.7|82706.7|82656.7|82700.1|82650.1|20
1623183730000|2021-06-08 20:22:10|82706.3|82656.3|82705.2|82655.2|82706.3|82656.3|82704.8|82654.8|10
1623183740000|2021-06-08 20:22:20|82705|82655|82707|82657|82707.4|82657.4|82704|82654|19
1623183750000|2021-06-08 20:22:30|82707.3|82657.3|82709.6|82659.6|82710|82660|82706.3|82656.3|17
1623183760000|2021-06-08 20:22:40|82709.4|82659.4|82708|82658|82709.7|82659.7|82707.5|82657.5|7
1623183770000|2021-06-08 20:22:50|82708.2|82658.2|82709.5|82659.5|82711.5|82661.5|82708.2|82658.2|9
1623183780000|2021-06-08 20:23:00|82709.3|82659.3|82711.7|82661.7|82712.1|82662.1|82707.8|82657.8|8
1623183790000|2021-06-08 20:23:10|82711.2|82661.2|82710.6|82660.6|82711.4|82661.4|82709.7|82659.7|7
1623183800000|2021-06-08 20:23:20|82710.4|82660.4|82709.5|82659.5|82710.4|82660.4|82709.3|82659.3|8
1623183810000|2021-06-08 20:23:30|82709.9|82659.9|82710|82660|82710|82660|82709.5|82659.5|8
1623183820000|2021-06-08 20:23:40|82709.6|82659.6|82708.6|82658.6|82709.7|82659.7|82708.6|82658.6|6
1623183830000|2021-06-08 20:23:50|82708.8|82658.8|82711|82661|82711|82661|82708.8|82658.8|6
1623183840000|2021-06-08 20:24:00|82709|82659|82710.1|82660.1|82710.6|82660.6|82709|82659|10
1623183850000|2021-06-08 20:24:10|82709.9|82659.9|82708.9|82658.9|82710.3|82660.3|82708.8|82658.8|10
1623183860000|2021-06-08 20:24:20|82709.1|82659.1|82710.3|82660.3|82710.4|82660.4|82709.1|82659.1|13
1623183870000|2021-06-08 20:24:30|82710.6|82660.6|82708.7|82658.7|82710.6|82660.6|82708.7|82658.7|6
1623183880000|2021-06-08 20:24:40|82708.3|82658.3|82709.8|82659.8|82709.8|82659.8|82708.3|82658.3|8
1623183890000|2021-06-08 20:24:50|82709.7|82659.7|82709.7|82659.7|82709.7|82659.7|82709.1|82659.1|6
1623183900000|2021-06-08 20:25:00|82711.6|82661.6|82709|82659|82711.6|82661.6|82708.1|82658.1|10
1623183910000|2021-06-08 20:25:10|82709.1|82659.1|82708.9|82658.9|82711.3|82661.3|82707.2|82657.2|17
1623183920000|2021-06-08 20:25:20|82708.7|82658.7|82708.6|82658.6|82708.7|82658.7|82707.4|82657.4|10
1623183930000|2021-06-08 20:25:30|82708.3|82658.3|82710.3|82660.3|82710.4|82660.4|82708.3|82658.3|5
1623183940000|2021-06-08 20:25:40|82710.1|82660.1|82710.7|82660.7|82710.7|82660.7|82710.1|82660.1|4
1623183950000|2021-06-08 20:25:50|82710.4|82660.4|82709.8|82659.8|82710.4|82660.4|82707.6|82657.6|12
1623183960000|2021-06-08 20:26:00|82709.6|82659.6|82710.7|82660.7|82711.3|82661.3|82709.6|82659.6|9
1623183970000|2021-06-08 20:26:10|82710.5|82660.5|82710.8|82660.8|82712.7|82662.7|82710.5|82660.5|9
1623183980000|2021-06-08 20:26:20|82710.5|82660.5|82709.2|82659.2|82710.6|82660.6|82708.1|82658.1|9
1623183990000|2021-06-08 20:26:30|82709|82659|82711.8|82661.8|82712|82662|82708.8|82658.8|8
1623184000000|2021-06-08 20:26:40|82711.7|82661.7|82712.5|82662.5|82713.1|82663.1|82710.6|82660.6|20
1623184010000|2021-06-08 20:26:50|82711.3|82661.3|82711.6|82661.6|82712.5|82662.5|82710.9|82660.9|4
1623184020000|2021-06-08 20:27:00|82713.3|82663.3|82711.4|82661.4|82714.1|82664.1|82711|82661|6
1623184030000|2021-06-08 20:27:10|82711.6|82661.6|82711.2|82661.2|82711.6|82661.6|82709.8|82659.8|9
1623184040000|2021-06-08 20:27:20|82710.8|82660.8|82706.7|82656.7|82711.6|82661.6|82706.5|82656.5|16
1623184050000|2021-06-08 20:27:30|82707.7|82657.7|82708.1|82658.1|82709.1|82659.1|82707.2|82657.2|19
1623184060000|2021-06-08 20:27:40|82708.6|82658.6|82708.2|82658.2|82709|82659|82708|82658|11
1623184070000|2021-06-08 20:27:50|82709.1|82659.1|82710.1|82660.1|82710.6|82660.6|82709.1|82659.1|8
1623184080000|2021-06-08 20:28:00|82709.7|82659.7|82709.5|82659.5|82711.8|82661.8|82708.6|82658.6|14
1623184090000|2021-06-08 20:28:10|82709.7|82659.7|82709.1|82659.1|82711.7|82661.7|82709.1|82659.1|10
1623184100000|2021-06-08 20:28:20|82709.2|82659.2|82709.2|82659.2|82710.2|82660.2|82709.1|82659.1|7
1623184110000|2021-06-08 20:28:30|82709.1|82659.1|82708.9|82658.9|82709.6|82659.6|82708.9|82658.9|9
1623184120000|2021-06-08 20:28:40|82708.8|82658.8|82708.7|82658.7|82710.2|82660.2|82708.7|82658.7|11
1623184130000|2021-06-08 20:28:50|82708.6|82658.6|82709.7|82659.7|82710.9|82660.9|82708.6|82658.6|11
1623184140000|2021-06-08 20:29:00|82710.3|82660.3|82712.4|82662.4|82712.4|82662.4|82708.4|82658.4|24
1623184150000|2021-06-08 20:29:10|82712|82662|82710.5|82660.5|82713.5|82663.5|82710|82660|33
1623184160000|2021-06-08 20:29:20|82711|82661|82710.8|82660.8|82712.5|82662.5|82710.7|82660.7|17
1623184170000|2021-06-08 20:29:30|82710.9|82660.9|82710.3|82660.3|82711.6|82661.6|82709.8|82659.8|15
1623184180000|2021-06-08 20:29:40|82710.4|82660.4|82712|82662|82712|82662|82710.4|82660.4|9
1623184190000|2021-06-08 20:29:50|82711.6|82661.6|82710.6|82660.6|82712.5|82662.5|82710.4|82660.4|12
1623184200000|2021-06-08 20:30:00|82711.3|82661.3|82711.3|82661.3|82711.9|82661.9|82709.6|82659.6|22
1623184210000|2021-06-08 20:30:10|82711.2|82661.2|82713.1|82663.1|82714.8|82674.7|82698.5|82661|30
1623184220000|2021-06-08 20:30:20|82713|82663|82713.2|82663.2|82713.4|82663.4|82712|82662|23
1623184230000|2021-06-08 20:30:30|82713.6|82663.6|82712.7|82662.7|82713.8|82663.8|82712.4|82662.4|9
1623184240000|2021-06-08 20:30:40|82712.5|82662.5|82712|82662|82713.5|82663.5|82711.6|82661.6|20
1623184250000|2021-06-08 20:30:50|82712.3|82662.3|82713.1|82663.1|82715.8|82665.8|82712|82662|23
1623184260000|2021-06-08 20:31:00|82712.1|82662.1|82716.3|82666.3|82716.6|82666.6|82712.1|82662.1|18
1623184270000|2021-06-08 20:31:10|82716.2|82666.2|82714.7|82664.7|82716.2|82666.2|82712.1|82662.1|16
1623184280000|2021-06-08 20:31:20|82714.9|82664.9|82714.2|82664.2|82715.5|82665.5|82712.8|82662.8|11
1623184290000|2021-06-08 20:31:30|82713.7|82663.7|82714|82664|82714.1|82664.1|82712.5|82662.5|9
1623184300000|2021-06-08 20:31:40|82714.1|82664.1|82714.3|82664.3|82715.2|82665.2|82713.9|82663.9|5
1623184310000|2021-06-08 20:31:50|82714.2|82664.2|82715.4|82665.4|82715.8|82665.8|82714|82664|9
1623184320000|2021-06-08 20:32:00|82713.2|82663.2|82713.9|82663.9|82716|82666|82713.2|82663.2|6
1623184330000|2021-06-08 20:32:10|82713.5|82663.5|82714|82664|82714.3|82664.3|82713.5|82663.5|9
1623184340000|2021-06-08 20:32:20|82714.4|82664.4|82714.4|82664.4|82715.1|82665.1|82713.5|82663.5|11
1623184350000|2021-06-08 20:32:30|82714.2|82664.2|82712.7|82662.7|82714.5|82664.5|82712.7|82662.7|8
1623184360000|2021-06-08 20:32:40|82712.6|82662.6|82714.5|82664.5|82715.9|82665.9|82712.6|82662.6|14
1623184370000|2021-06-08 20:32:50|82714.6|82664.6|82712.4|82662.4|82715.8|82665.8|82712.1|82662.1|13
1623184380000|2021-06-08 20:33:00|82712.3|82662.3|82714.8|82664.8|82714.8|82664.8|82712|82662|11
1623184390000|2021-06-08 20:33:10|82714.6|82664.6|82714|82664|82716.1|82666.1|82713.7|82663.7|15
1623184400000|2021-06-08 20:33:20|82713.9|82663.9|82714.8|82664.8|82715.2|82665.2|82713.9|82663.9|8
1623184410000|2021-06-08 20:33:30|82713.8|82663.8|82714.8|82664.8|82714.8|82664.8|82712.8|82662.8|6
1623184420000|2021-06-08 20:33:40|82712.2|82662.2|82714.5|82664.5|82714.5|82664.5|82712.2|82662.2|5
1623184430000|2021-06-08 20:33:50|82712.9|82662.9|82714.3|82664.3|82717.4|82667.4|82712.9|82662.9|14
1623184440000|2021-06-08 20:34:00|82713.8|82663.8|82712.7|82662.7|82713.9|82663.9|82712.1|82662.1|22
1623184450000|2021-06-08 20:34:10|82712.3|82662.3|82713.6|82663.6|82713.6|82663.6|82712.1|82662.1|7
1623184460000|2021-06-08 20:34:20|82714.1|82664.1|82712.6|82662.6|82714.5|82664.5|82712.5|82662.5|9
1623184470000|2021-06-08 20:34:30|82712.9|82662.9|82714.6|82664.6|82714.6|82664.6|82712.2|82662.2|13
1623184480000|2021-06-08 20:34:40|82714.3|82664.3|82710.7|82660.7|82714.9|82664.9|82710.7|82660.7|12
1623184490000|2021-06-08 20:34:50|82711.9|82661.9|82713.3|82663.3|82713.3|82663.3|82710.5|82660.5|14
1623184500000|2021-06-08 20:35:00|82713.5|82663.5|82713.6|82663.6|82715.7|82665.7|82711.9|82661.9|27
1623184510000|2021-06-08 20:35:10|82713.8|82663.8|82715|82665|82715.2|82665.2|82713.5|82663.5|16
1623184520000|2021-06-08 20:35:20|82714.6|82664.6|82716.7|82666.7|82716.7|82666.7|82714.6|82664.6|7
1623184530000|2021-06-08 20:35:30|82716.1|82666.1|82716.1|82666.1|82718.1|82668.1|82715.4|82665.4|8
1623184540000|2021-06-08 20:35:40|82714.1|82664.1|82714.4|82664.4|82716|82666|82714.1|82664.1|11
1623184550000|2021-06-08 20:35:50|82714.6|82664.6|82719.8|82669.8|82719.8|82669.8|82714|82664|14
1623184560000|2021-06-08 20:36:00|82719.6|82669.6|82713.7|82663.7|82719.7|82669.7|82713.5|82663.5|19
1623184570000|2021-06-08 20:36:10|82714.8|82664.8|82714.9|82664.9|82716.5|82666.5|82713.8|82663.8|11
1623184580000|2021-06-08 20:36:20|82714.4|82664.4|82715.3|82665.3|82715.6|82665.6|82713.5|82663.5|17
1623184590000|2021-06-08 20:36:30|82715.6|82665.6|82715.2|82665.2|82717.4|82667.4|82715.2|82665.2|10
1623184600000|2021-06-08 20:36:40|82716.4|82666.4|82716.2|82666.2|82717.6|82667.6|82714.3|82664.3|10
1623184610000|2021-06-08 20:36:50|82715.4|82665.4|82715.4|82665.4|82716.9|82666.9|82714.4|82664.4|10
1623184620000|2021-06-08 20:37:00|82715.2|82665.2|82713.4|82663.4|82715.3|82665.3|82712.9|82662.9|11
1623184630000|2021-06-08 20:37:10|82715|82665|82713.1|82663.1|82715|82665|82712.3|82662.3|6
1623184640000|2021-06-08 20:37:20|82712.1|82662.1|82714.2|82664.2|82714.8|82664.8|82712.1|82662.1|11
1623184650000|2021-06-08 20:37:30|82715.5|82665.5|82715.7|82665.7|82716.3|82666.3|82714.8|82664.8|5
1623184660000|2021-06-08 20:37:40|82714.7|82664.7|82714.9|82664.9|82715.2|82665.2|82714.2|82664.2|5
1623184670000|2021-06-08 20:37:50|82712.4|82662.4|82714.2|82664.2|82714.6|82664.6|82711.7|82661.7|8
1623184680000|2021-06-08 20:38:00|82713.9|82663.9|82713.6|82663.6|82715.3|82665.3|82713.3|82663.3|7
1623184690000|2021-06-08 20:38:10|82713.1|82663.1|82714.4|82664.4|82715.3|82665.3|82713.1|82663.1|5
1623184700000|2021-06-08 20:38:20|82715.6|82665.6|82712.2|82662.2|82716.7|82666.7|82712.2|82662.2|6
1623184710000|2021-06-08 20:38:30|82712.7|82662.7|82712|82662|82713.3|82663.3|82711|82661|7
1623184720000|2021-06-08 20:38:40|82712.1|82662.1|82713.7|82663.7|82714.5|82664.5|82712|82662|14
1623184730000|2021-06-08 20:38:50|82713.9|82663.9|82714.3|82664.3|82714.8|82664.8|82713.6|82663.6|10
1623184740000|2021-06-08 20:39:00|82714.4|82664.4|82714.9|82664.9|82715.2|82665.2|82714.1|82664.1|7
1623184750000|2021-06-08 20:39:10|82714.2|82664.2|82715.7|82665.7|82717.9|82667.9|82714.2|82664.2|11
1623184760000|2021-06-08 20:39:20|82714.9|82664.9|82714.7|82664.7|82719.1|82669.1|82714.3|82664.3|13
1623184770000|2021-06-08 20:39:30|82715|82665|82717.7|82667.7|82718.7|82668.7|82714.8|82664.8|19
1623184780000|2021-06-08 20:39:40|82716.1|82666.1|82727.7|82677.7|82727.8|82684.5|82709.5|82666.1|30
1623184790000|2021-06-08 20:39:50|82727.1|82677.1|82727.1|82677.1|82728.1|82678.1|82725.8|82675.8|29
1623184800000|2021-06-08 20:40:00|82726.9|82676.9|82726.3|82676.3|82727.4|82677.4|82726.2|82676.2|24
1623184810000|2021-06-08 20:40:10|82725.5|82675.5|82727|82677|82728.6|82678.6|82724.2|82674.2|13
1623184820000|2021-06-08 20:40:20|82725.3|82675.3|82727.6|82677.6|82727.9|82677.9|82725.3|82675.3|37
1623184830000|2021-06-08 20:40:30|82727.4|82677.4|82724.9|82674.9|82727.6|82677.6|82724.9|82674.9|34
1623184840000|2021-06-08 20:40:40|82725|82675|82723.2|82673.2|82726|82676|82722.9|82672.9|27
1623184850000|2021-06-08 20:40:50|82722.5|82672.5|82723.4|82673.4|82727.5|82677.5|82722.4|82672.4|22
1623184860000|2021-06-08 20:41:00|82723.2|82673.2|82724.4|82674.4|82724.5|82674.5|82723.2|82673.2|11
1623184870000|2021-06-08 20:41:10|82723|82673|82725.4|82675.4|82725.4|82675.4|82721.6|82671.6|15
1623184880000|2021-06-08 20:41:20|82725.1|82675.1|82721|82671|82725.1|82675.1|82721|82671|16
1623184890000|2021-06-08 20:41:30|82721.1|82671.1|82724.1|82674.1|82726.2|82676.2|82721.1|82671.1|24
1623184900000|2021-06-08 20:41:40|82724.2|82674.2|82725.3|82675.3|82725.7|82675.7|82723.1|82673.1|18
1623184910000|2021-06-08 20:41:50|82725.5|82675.5|82725.7|82675.7|82725.7|82675.7|82723.6|82673.6|26
1623184920000|2021-06-08 20:42:00|82726.1|82676.1|82724.2|82674.2|82726.1|82676.1|82723.3|82673.3|20
1623184930000|2021-06-08 20:42:10|82724.3|82674.3|82724.2|82674.2|82724.5|82674.5|82723.6|82673.6|9
1623184940000|2021-06-08 20:42:20|82725.4|82675.4|82725.8|82675.8|82726|82676|82723.8|82673.8|10
1623184950000|2021-06-08 20:42:30|82726|82676|82726|82676|82726.1|82676.1|82724.8|82674.8|11
1623184960000|2021-06-08 20:42:40|82724.7|82674.7|82724.1|82674.1|82725.5|82675.5|82723.5|82673.5|25
1623184970000|2021-06-08 20:42:50|82724.3|82674.3|82724.7|82674.7|82725.1|82675.1|82724|82674|12
1623184980000|2021-06-08 20:43:00|82724.6|82674.6|82724.4|82674.4|82726.4|82676.4|82723.3|82673.3|13
1623184990000|2021-06-08 20:43:10|82724.7|82674.7|82724|82674|82725.1|82675.1|82723.6|82673.6|11
1623185000000|2021-06-08 20:43:20|82723.8|82673.8|82724|82674|82726.4|82676.4|82723.4|82673.4|21
1623185010000|2021-06-08 20:43:30|82723.6|82673.6|82727.1|82677.1|82727.1|82677.1|82723|82673|19
1623185020000|2021-06-08 20:43:40|82726.9|82676.9|82724.7|82674.7|82727.8|82677.8|82724.7|82674.7|16
1623185030000|2021-06-08 20:43:50|82724.9|82674.9|82723.1|82673.1|82724.9|82674.9|82721.7|82671.7|14
1623185040000|2021-06-08 20:44:00|82723.2|82673.2|82721.5|82671.5|82723.7|82673.7|82720|82670|29
1623185050000|2021-06-08 20:44:10|82721.8|82671.8|82720.8|82670.8|82722.9|82672.9|82720.1|82670.1|8
1623185060000|2021-06-08 20:44:20|82721.3|82671.3|82722|82672|82723|82673|82721.3|82671.3|15
1623185070000|2021-06-08 20:44:30|82722.1|82672.1|82722.8|82672.8|82723.6|82673.6|82721.9|82671.9|5
1623185080000|2021-06-08 20:44:40|82722.4|82672.4|82723.2|82673.2|82724.4|82674.4|82721.9|82671.9|17
1623185090000|2021-06-08 20:44:50|82723.4|82673.4|82722.6|82672.6|82724|82674|82722.6|82672.6|7
1623185100000|2021-06-08 20:45:00|82723.7|82673.7|82722.9|82672.9|82726.4|82676.4|82721|82671|30
1623185110000|2021-06-08 20:45:10|82722.4|82672.4|82728|82678|82728|82678|82722.4|82672.4|9
1623185120000|2021-06-08 20:45:20|82727.3|82677.3|82726.5|82676.5|82728.4|82678.4|82725.8|82675.8|13
1623185130000|2021-06-08 20:45:30|82725.7|82675.7|82723.3|82673.3|82727.2|82677.2|82722.8|82672.8|21
1623185140000|2021-06-08 20:45:40|82723.9|82673.9|82727.4|82677.4|82727.7|82677.7|82722.4|82672.4|17
1623185150000|2021-06-08 20:45:50|82726.5|82676.5|82726.8|82676.8|82727.3|82677.3|82725.8|82675.8|31
1623185160000|2021-06-08 20:46:00|82726.7|82676.7|82730.2|82680.2|82730.4|82680.4|82725.4|82675.4|20
1623185170000|2021-06-08 20:46:10|82728|82678|82729.3|82679.3|82729.4|82679.4|82727.4|82677.4|9
1623185180000|2021-06-08 20:46:20|82729.1|82679.1|82729.6|82679.6|82729.6|82679.6|82728|82678|12
1623185190000|2021-06-08 20:46:30|82729.3|82679.3|82729.7|82679.7|82730|82680|82727.9|82677.9|29
1623185200000|2021-06-08 20:46:40|82730.1|82680.1|82728.2|82678.2|82730.1|82680.1|82727.1|82677.1|15
1623185210000|2021-06-08 20:46:50|82728.3|82678.3|82728.7|82678.7|82728.7|82678.7|82727|82677|6
1623185220000|2021-06-08 20:47:00|82729.1|82679.1|82728.9|82678.9|82729.2|82679.2|82728.5|82678.5|9
1623185230000|2021-06-08 20:47:10|82728.7|82678.7|82728.5|82678.5|82729.3|82679.3|82727.5|82677.5|15
1623185240000|2021-06-08 20:47:20|82728.6|82678.6|82725.3|82675.3|82728.6|82678.6|82724.6|82674.6|33
1623185250000|2021-06-08 20:47:30|82723.5|82673.5|82724.3|82674.3|82726.9|82676.9|82723.1|82673.1|9
1623185260000|2021-06-08 20:47:40|82725.6|82675.6|82726.4|82676.4|82726.4|82676.4|82725.3|82675.3|13
1623185270000|2021-06-08 20:47:50|82726.3|82676.3|82726.2|82676.2|82726.4|82676.4|82723.5|82673.5|10
1623185280000|2021-06-08 20:48:00|82725.3|82675.3|82727.5|82677.5|82727.8|82677.8|82724.6|82674.6|35
1623185290000|2021-06-08 20:48:10|82727.6|82677.6|82730.8|82680.8|82732.6|82682.6|82725.6|82675.6|31
1623185300000|2021-06-08 20:48:20|82729.8|82679.8|82732.1|82682.1|82733.4|82683.4|82729.8|82679.8|16
1623185310000|2021-06-08 20:48:30|82731.6|82681.6|82727.1|82677.1|82731.6|82681.6|82727.1|82677.1|24
1623185320000|2021-06-08 20:48:40|82726.8|82676.8|82727.2|82677.2|82727.2|82677.2|82726.3|82676.3|8
1623185330000|2021-06-08 20:48:50|82726.2|82676.2|82727.5|82677.5|82727.8|82677.8|82726.2|82676.2|8
1623185340000|2021-06-08 20:49:00|82726.6|82676.6|82730|82680|82730.2|82680.2|82724.9|82674.9|29
1623185350000|2021-06-08 20:49:10|82730.3|82680.3|82728.8|82678.8|82730.3|82680.3|82727|82677|34
1623185360000|2021-06-08 20:49:20|82727.7|82677.7|82734.4|82684.4|82735.5|82685.5|82727.1|82677.1|48
1623185370000|2021-06-08 20:49:30|82733.7|82683.7|82733.9|82683.9|82734.5|82684.5|82732.8|82682.8|27
1623185380000|2021-06-08 20:49:40|82733.1|82683.1|82732.3|82682.3|82733.7|82683.7|82731.4|82681.4|39
1623185390000|2021-06-08 20:49:50|82732.1|82682.1|82721.5|82671.5|82733.1|82683.1|82719.8|82669.8|37
1623185400000|2021-06-08 20:50:00|82722.4|82672.4|82724.7|82674.7|82728.3|82678.3|82719.1|82669.1|64
1623185410000|2021-06-08 20:50:10|82725.4|82675.4|82722.5|82672.5|82726.3|82676.3|82721.5|82671.5|53
1623185420000|2021-06-08 20:50:20|82721.2|82671.2|82721.8|82671.8|82725.6|82675.6|82721|82671|50
1623185430000|2021-06-08 20:50:30|82721.2|82671.2|82722.6|82672.6|82723.1|82673.1|82720.3|82670.3|57
1623185440000|2021-06-08 20:50:40|82723|82673|82723.7|82673.7|82723.7|82673.7|82722.2|82672.2|26
1623185450000|2021-06-08 20:50:50|82723.4|82673.4|82723.6|82673.6|82723.9|82673.9|82721.9|82671.9|23
1623185460000|2021-06-08 20:51:00|82721.5|82671.5|82732.5|82682.5|82732.8|82682.8|82721.3|82671.3|47
1623185470000|2021-06-08 20:51:10|82732.6|82682.6|82731.9|82681.9|82733|82683|82731.7|82681.7|32
1623185480000|2021-06-08 20:51:20|82731.2|82681.2|82724.6|82674.6|82733.4|82683.4|82724.2|82674.2|58
1623185490000|2021-06-08 20:51:30|82724.3|82674.3|82725.3|82675.3|82725.6|82675.6|82722.8|82672.8|31
1623185500000|2021-06-08 20:51:40|82725.5|82675.5|82728.6|82678.6|82729.1|82679.1|82725|82675|55
1623185510000|2021-06-08 20:51:50|82728.4|82678.4|82721|82671|82729.1|82679.1|82717.4|82667.4|60
1623185520000|2021-06-08 20:52:00|82721.6|82671.6|82722.7|82672.7|82723|82673|82721|82671|35
1623185530000|2021-06-08 20:52:10|82722.3|82672.3|82723.8|82673.8|82723.8|82673.8|82720.9|82670.9|20
1623185540000|2021-06-08 20:52:20|82723.6|82673.6|82722.3|82672.3|82726.1|82676.1|82722.3|82672.3|20
1623185550000|2021-06-08 20:52:30|82722.4|82672.4|82723.9|82673.9|82727.4|82677.4|82722.4|82672.4|34
1623185560000|2021-06-08 20:52:40|82724.3|82674.3|82725.2|82675.2|82727|82677|82724.3|82674.3|16
1623185570000|2021-06-08 20:52:50|82725.6|82675.6|82727.1|82677.1|82727.7|82677.7|82725.3|82675.3|12
1623185580000|2021-06-08 20:53:00|82725.3|82675.3|82718.7|82668.7|82728.2|82678.2|82718.7|82668.7|43
1623185590000|2021-06-08 20:53:10|82719.2|82669.2|82702.1|82652.1|82719.4|82669.4|82701.5|82651.5|56
1623185600000|2021-06-08 20:53:20|82702.8|82652.8|82702.7|82652.7|82704.4|82654.4|82702.6|82652.6|25
1623185610000|2021-06-08 20:53:30|82703.5|82653.5|82704|82654|82704|82654|82702.9|82652.9|34
1623185620000|2021-06-08 20:53:40|82703.9|82653.9|82705.1|82655.1|82705.2|82655.2|82701|82651|34
1623185630000|2021-06-08 20:53:50|82705|82655|82706.3|82656.3|82706.8|82656.8|82701.9|82651.9|41
1623185640000|2021-06-08 20:54:00|82706.4|82656.4|82728.5|82678.5|82728.6|82678.6|82705.5|82655.5|63
1623185650000|2021-06-08 20:54:10|82728.3|82678.3|82723.1|82673.1|82729.2|82679.2|82720.7|82670.7|57
1623185660000|2021-06-08 20:54:20|82724.7|82674.7|82736.9|82686.9|82737.6|82687.6|82721.8|82671.8|54
1623185670000|2021-06-08 20:54:30|82735.4|82685.4|82742.9|82692.9|82747.6|82697.6|82733|82683|46
1623185680000|2021-06-08 20:54:40|82740.9|82690.9|82747.2|82697.2|82747.8|82697.8|82740.7|82690.7|45
1623185690000|2021-06-08 20:54:50|82747|82697|82744.4|82694.4|82747.7|82697.7|82743.7|82693.7|46
1623185700000|2021-06-08 20:55:00|82744|82694|82729.4|82679.4|82745.8|82695.8|82727.8|82669.9|68
1623185710000|2021-06-08 20:55:10|82729.6|82679.6|82727.6|82677.6|82729.6|82679.6|82723.4|82673.4|44
1623185720000|2021-06-08 20:55:20|82727.5|82677.5|82729.4|82679.4|82729.4|82679.4|82725.4|82675.4|34
1623185730000|2021-06-08 20:55:30|82732.8|82682.8|82742|82666.4|82742|82682.8|82727.1|82665.3|23
1623185740000|2021-06-08 20:55:40|82739.2|82668.2|82727.5|82677.5|82745.1|82679.5|82726.4|82668.2|13
1623185750000|2021-06-08 20:55:50|82727.7|82677.7|82730.4|82680.4|82742.2|82692.2|82727.7|82668.8|44
1623185760000|2021-06-08 20:56:00|82729.5|82679.5|82724.8|82674.8|82732.8|82682.8|82724.8|82674.8|24
1623185770000|2021-06-08 20:56:10|82724.9|82674.9|82726.6|82676.6|82727.8|82677.8|82724.9|82674.9|33
1623185780000|2021-06-08 20:56:20|82726.2|82676.2|82724|82674|82728.4|82678.4|82724|82674|20
1623185790000|2021-06-08 20:56:30|82724.8|82674.8|82740.7|82669|82740.7|82680.3|82724.8|82669|25
1623185800000|2021-06-08 20:56:40|82729.3|82679.3|82733.1|82683.1|82739.3|82683.3|82729.3|82668.8|25
1623185810000|2021-06-08 20:56:50|82731.5|82681.5|82733.9|82683.9|82736.4|82686.4|82730.6|82680.6|34
1623185820000|2021-06-08 20:57:00|82735.1|82685.1|82745.1|82671.7|82749.4|82687.5|82732.2|82666.1|39
1623185830000|2021-06-08 20:57:10|82747.8|82667.9|82733.7|82683.7|82747.8|82685.5|82731.8|82667.9|8
1623185840000|2021-06-08 20:57:20|82733.5|82683.5|82746.4|82672.1|82747.2|82683.5|82733.4|82668.9|26
1623185850000|2021-06-08 20:57:30|82745|82674.6|82735.5|82685.5|82746|82686.6|82735.2|82673.8|14
1623185860000|2021-06-08 20:57:40|82745.6|82674.7|82741.7|82691.7|82760.2|82692.1|82735.3|82657|15
1623185870000|2021-06-08 20:57:50|82744.2|82694.2|82748.3|82675|82752.2|82694.2|82735.2|82672.7|23
1623185880000|2021-06-08 20:58:00|82748.2|82674.9|82736.5|82686.5|82749.4|82686.5|82736.2|82672|22
1623185890000|2021-06-08 20:58:10|82746.4|82676.4|82746.9|82673.9|82748.1|82686.5|82736.1|82672.9|20
1623185900000|2021-06-08 20:58:20|82746.3|82674.8|82736.2|82686.2|82747.8|82687.3|82736|82673.4|9
1623185910000|2021-06-08 20:58:30|82735.7|82685.7|82735.7|82685.7|82736.2|82686.2|82734.4|82684.4|11
1623185920000|2021-06-08 20:58:40|82747.8|82670.5|82735.3|82685.3|82749|82685.5|82735.2|82670.5|9
1623185930000|2021-06-08 20:58:50|82736.4|82686.4|82736|82686|82750.6|82686.4|82733.2|82668.2|29
1623185940000|2021-06-08 20:59:00|82744.5|82672.7|82736.8|82686.8|82748.7|82686.8|82735.7|82671.8|30
1623185950000|2021-06-08 20:59:10|82737.4|82687.4|82745|82674.7|82745|82687.9|82735.5|82673.7|24
1623185960000|2021-06-08 20:59:20|82745.1|82685.7|82735.1|82685.1|82745.3|82688.4|82733.4|82683.4|23
1623185970000|2021-06-08 20:59:30|82736.4|82686.4|82735.2|82685.2|82737.1|82687.1|82735|82685|18
1623185980000|2021-06-08 20:59:40|82735.3|82685.3|82737.2|82687.2|82737.2|82687.2|82735.3|82685.3|7
1623185990000|2021-06-08 20:59:50|82737.6|82687.6|82737|82666.8|82737.6|82687.6|82727|82666.8|30
1623186000000|2021-06-08 21:00:00|82779.4|82668.4|82775.5|82664.5|82791.9|82680.9|82771|82660|11
1623186010000|2021-06-08 21:00:10|82788.1|82677.1|82790.6|82679.6|82790.6|82679.6|82788.1|82677.1|2
1623186020000|2021-06-08 21:00:20|82793.5|82682.5|82793.7|82682.7|82794.3|82683.3|82793.5|82682.5|3
1623186030000|2021-06-08 21:00:30|82793.5|82682.5|82792.7|82681.7|82793.5|82682.5|82792.7|82681.7|2
1623186040000|2021-06-08 21:00:40|82792.6|82681.6|82790.2|82679.2|82802.9|82691.9|82789.9|82678.9|8
1623186060000|2021-06-08 21:01:00|82787.7|82676.7|82791.2|82680.2|82791.5|82680.5|82787.7|82676.7|5
1623186070000|2021-06-08 21:01:10|82789|82678|82789|82678|82789|82678|82789|82678|1
1623186080000|2021-06-08 21:01:20|82791.7|82680.7|82792.1|82681.1|82792.1|82681.1|82791.7|82680.7|2
1623186100000|2021-06-08 21:01:40|82791.7|82680.7|82791.7|82680.7|82791.7|82680.7|82791.7|82680.7|1
1623186110000|2021-06-08 21:01:50|82791|82680|82793.7|82682.7|82793.7|82682.7|82791|82680|3
1623186130000|2021-06-08 21:02:10|82794|82683|82794|82683|82794|82683|82794|82683|1
1623186140000|2021-06-08 21:02:20|82791.1|82680.1|82791.7|82680.7|82791.7|82680.7|82791.1|82680.1|2
1623186150000|2021-06-08 21:02:30|82791.8|82680.8|82791.8|82680.8|82791.8|82680.8|82791.8|82680.8|1
1623186160000|2021-06-08 21:02:40|82791.6|82680.6|82791.6|82680.6|82791.6|82680.6|82791.6|82680.6|1
1623186180000|2021-06-08 21:03:00|82791.5|82680.5|82791.5|82680.5|82791.5|82680.5|82791.5|82680.5|1
1623186190000|2021-06-08 21:03:10|82792|82681|82786.3|82675.3|82792|82681|82785|82674|4
1623186200000|2021-06-08 21:03:20|82786.4|82675.4|82791.8|82680.8|82791.9|82680.9|82784.9|82673.9|5
1623186220000|2021-06-08 21:03:40|82792.8|82681.8|82786.4|82675.4|82792.8|82681.8|82786.4|82675.4|3
1623186230000|2021-06-08 21:03:50|82786.3|82675.3|82786.3|82675.3|82786.3|82675.3|82786.3|82675.3|1
1623186240000|2021-06-08 21:04:00|82785.9|82674.9|82784.7|82673.7|82785.9|82674.9|82784.7|82673.7|2
1623186250000|2021-06-08 21:04:10|82785.3|82674.3|82785.3|82674.3|82785.3|82674.3|82785.3|82674.3|1
1623186260000|2021-06-08 21:04:20|82786.4|82675.4|82786.7|82675.7|82786.7|82675.7|82786.4|82675.4|2
1623186280000|2021-06-08 21:04:40|82786.6|82675.6|82786.6|82675.6|82786.6|82675.6|82786.6|82675.6|1
1623186290000|2021-06-08 21:04:50|82787|82676|82788|82677|82788|82677|82787|82676|2
1623186300000|2021-06-08 21:05:00|82815|82704|82784.3|82673.3|82815|82704|82781|82670|16
1623186310000|2021-06-08 21:05:10|82783.4|82672.4|82780.4|82669.4|82783.4|82672.4|82779.7|82668.7|6
1623186320000|2021-06-08 21:05:20|82788.8|82677.8|82787.6|82676.6|82788.8|82677.8|82787.6|82676.6|2
1623186330000|2021-06-08 21:05:30|82796.5|82685.5|82796.5|82685.5|82796.5|82685.5|82796.5|82685.5|1
1623186340000|2021-06-08 21:05:40|82790.4|82679.4|82785.8|82674.8|82790.4|82679.4|82785.6|82674.6|7
1623186350000|2021-06-08 21:05:50|82784.2|82673.2|82786.9|82675.9|82789.4|82678.4|82784.2|82673.2|6
1623186360000|2021-06-08 21:06:00|82781.6|82670.6|82787.2|82676.2|82790.1|82679.1|82781.6|82670.6|5
1623186370000|2021-06-08 21:06:10|82786|82675|82779|82668|82786|82675|82777.1|82666.1|11
1623186380000|2021-06-08 21:06:20|82786.8|82675.8|82784.5|82673.5|82786.8|82675.8|82784.5|82673.5|2
1623186390000|2021-06-08 21:06:30|82781.6|82670.6|82780.8|82669.8|82781.6|82670.6|82778.5|82667.5|9
1623186400000|2021-06-08 21:06:40|82796.5|82685.5|82791.6|82680.6|82796.8|82685.8|82790.8|82679.8|5
1623186410000|2021-06-08 21:06:50|82791.3|82680.3|82791.4|82680.4|82791.4|82680.4|82791.3|82680.3|2
1623186420000|2021-06-08 21:07:00|82792.5|82681.5|82797.7|82686.7|82803.2|82692.2|82785.1|82674.1|21
1623186430000|2021-06-08 21:07:10|82793.3|82682.3|82799.2|82688.2|82801.3|82690.3|82793.3|82682.3|7
1623186440000|2021-06-08 21:07:20|82799.4|82688.4|82803.6|82692.6|82807.8|82696.8|82798.1|82687.1|11
1623186450000|2021-06-08 21:07:30|82803.2|82692.2|82799.5|82688.5|82803.2|82692.2|82797.4|82686.4|7
1623186460000|2021-06-08 21:07:40|82797.5|82686.5|82798.8|82687.8|82799.9|82688.9|82797.5|82686.5|3
1623186470000|2021-06-08 21:07:50|82799.4|82688.4|82801.6|82690.6|82813.4|82702.4|82799.4|82688.4|7
1623186480000|2021-06-08 21:08:00|82803.2|82692.2|82797.5|82686.5|82803.5|82692.5|82795.5|82684.5|20
1623186490000|2021-06-08 21:08:10|82797.8|82686.8|82797.9|82686.9|82799|82688|82796.3|82685.3|9
1623186500000|2021-06-08 21:08:20|82797.8|82686.8|82796.3|82685.3|82807.1|82696.1|82796.3|82685.3|5
1623186510000|2021-06-08 21:08:30|82802.1|82691.1|82802.1|82691.1|82802.1|82691.1|82802.1|82691.1|1
1623186530000|2021-06-08 21:08:50|82811.6|82700.6|82796.3|82685.3|82811.6|82700.6|82795.4|82684.4|6
1623186540000|2021-06-08 21:09:00|82801.6|82690.6|82797.1|82686.1|82801.6|82690.6|82794.6|82683.6|7
1623186570000|2021-06-08 21:09:30|82825.8|82714.8|82829.9|82718.9|82829.9|82718.9|82825.8|82714.8|2
1623186580000|2021-06-08 21:09:40|82836.2|82725.2|82836.2|82725.2|82836.2|82725.2|82820.5|82709.5|4
1623186590000|2021-06-08 21:09:50|82805.1|82694.1|82808.1|82697.1|82808.6|82697.6|82803.6|82692.6|11
1623186600000|2021-06-08 21:10:00|82802|82691|82810.8|82699.8|82812.8|82701.8|82799.4|82688.4|23
1623186610000|2021-06-08 21:10:10|82809.6|82698.6|82810.8|82699.8|82810.8|82699.8|82808.6|82697.6|4
1623186620000|2021-06-08 21:10:20|82813.5|82702.5|82805.9|82694.9|82813.5|82702.5|82805.9|82694.9|6
1623186630000|2021-06-08 21:10:30|82806.1|82695.1|82805.3|82694.3|82806.1|82695.1|82805.3|82694.3|2
1623186640000|2021-06-08 21:10:40|82803.1|82692.1|82806.1|82695.1|82806.1|82695.1|82803.1|82692.1|6
1623186650000|2021-06-08 21:10:50|82805.8|82694.8|82807.8|82696.8|82808.3|82697.3|82805.8|82694.8|5
1623186660000|2021-06-08 21:11:00|82802.6|82691.6|82804|82693|82804.5|82693.5|82802.5|82691.5|8
1623186670000|2021-06-08 21:11:10|82793.4|82682.4|82782.6|82671.6|82793.4|82682.4|82780.5|82669.5|7
1623186680000|2021-06-08 21:11:20|82790.9|82679.9|82787.9|82676.9|82799|82688|82787.2|82676.2|7
1623186690000|2021-06-08 21:11:30|82795.6|82684.6|82788.1|82677.1|82795.6|82684.6|82785.1|82674.1|10
1623186700000|2021-06-08 21:11:40|82788.7|82677.7|82782.8|82671.8|82788.7|82677.7|82782.8|82671.8|4
1623186710000|2021-06-08 21:11:50|82801.6|82690.6|82801.6|82690.6|82801.6|82690.6|82801.6|82690.6|1
1623186720000|2021-06-08 21:12:00|82789.9|82678.9|82783.9|82672.9|82789.9|82678.9|82783.7|82672.7|10
1623186730000|2021-06-08 21:12:10|82786.3|82675.3|82787.8|82676.8|82792.5|82681.5|82786.3|82675.3|7
1623186740000|2021-06-08 21:12:20|82789.7|82678.7|82789.9|82678.9|82789.9|82678.9|82789.7|82678.7|2
1623186750000|2021-06-08 21:12:30|82789.1|82678.1|82789.1|82678.1|82789.1|82678.1|82789.1|82678.1|1
1623186760000|2021-06-08 21:12:40|82801.6|82690.6|82807.7|82696.7|82807.7|82696.7|82801.6|82690.6|2
1623186770000|2021-06-08 21:12:50|82783.9|82672.9|82783.9|82672.9|82783.9|82672.9|82783.9|82672.9|1
1623186780000|2021-06-08 21:13:00|82801.6|82690.6|82788.3|82677.3|82801.6|82690.6|82788.3|82677.3|8
1623186790000|2021-06-08 21:13:10|82790.1|82679.1|82818|82707|82818|82707|82790.1|82679.1|6
1623186800000|2021-06-08 21:13:20|82823.4|82712.4|82814.3|82703.3|82823.4|82712.4|82811.8|82700.8|7
1623186810000|2021-06-08 21:13:30|82803.8|82692.8|82808.5|82697.5|82808.5|82697.5|82803.8|82692.8|2
1623186820000|2021-06-08 21:13:40|82817.7|82706.7|82813.5|82702.5|82817.7|82706.7|82813.4|82702.4|6
1623186830000|2021-06-08 21:13:50|82810.7|82699.7|82804.6|82693.6|82811.7|82700.7|82803.7|82692.7|6
1623186840000|2021-06-08 21:14:00|82805.2|82694.2|82805.2|82694.2|82806.6|82695.6|82805.2|82694.2|3
1623186850000|2021-06-08 21:14:10|82805.1|82694.1|82806.6|82695.6|82806.9|82695.9|82805.1|82694.1|5
1623186870000|2021-06-08 21:14:30|82822.9|82711.9|82823|82712|82823|82712|82819.4|82708.4|6
1623186880000|2021-06-08 21:14:40|82813.2|82702.2|82815.5|82704.5|82816|82705|82810.1|82699.1|12
1623186890000|2021-06-08 21:14:50|82815.9|82704.9|82813|82702|82816|82705|82812.3|82701.3|4
1623186900000|2021-06-08 21:15:00|82812.9|82701.9|82811.6|82700.6|82813.3|82702.3|82809.8|82698.8|9
1623186910000|2021-06-08 21:15:10|82808.8|82697.8|82802|82691|82814.1|82703.1|82802|82691|5
1623186920000|2021-06-08 21:15:20|82807.2|82696.2|82807.2|82696.2|82807.2|82696.2|82806.2|82695.2|4
1623186930000|2021-06-08 21:15:30|82806.7|82695.7|82801.5|82690.5|82806.7|82695.7|82801.5|82690.5|4
1623186960000|2021-06-08 21:16:00|82811.5|82700.5|82820.6|82709.6|82820.6|82709.6|82811.5|82700.5|2
1623186970000|2021-06-08 21:16:10|82806.4|82695.4|82807.5|82696.5|82808.7|82697.7|82806.4|82695.4|8
1623186980000|2021-06-08 21:16:20|82807.4|82696.4|82807|82696|82808.2|82697.2|82804.9|82693.9|6
1623186990000|2021-06-08 21:16:30|82806.7|82695.7|82811.6|82700.6|82811.6|82700.6|82806.7|82695.7|3
1623187000000|2021-06-08 21:16:40|82809.1|82698.1|82799.6|82688.6|82809.1|82698.1|82799.6|82688.6|2
1623187010000|2021-06-08 21:16:50|82806.6|82695.6|82806.6|82695.6|82806.6|82695.6|82806.6|82695.6|1
1623187020000|2021-06-08 21:17:00|82814|82703|82820.9|82709.9|82820.9|82709.9|82814|82703|2
1623187030000|2021-06-08 21:17:10|82800|82689|82807.5|82696.5|82808.2|82697.2|82794.5|82683.5|14
1623187040000|2021-06-08 21:17:20|82807.3|82696.3|82808.8|82697.8|82808.8|82697.8|82807.3|82696.3|2
1623187050000|2021-06-08 21:17:30|82800.5|82689.5|82813.8|82702.8|82813.8|82702.8|82800.4|82689.4|6
1623187060000|2021-06-08 21:17:40|82848.5|82737.5|82848.5|82737.5|82848.5|82737.5|82848.5|82737.5|1
1623187070000|2021-06-08 21:17:50|82823.6|82712.6|82822.5|82711.5|82823.6|82712.6|82810.2|82699.2|6
1623187080000|2021-06-08 21:18:00|82813.5|82702.5|82821.6|82710.6|82821.6|82710.6|82809.9|82698.9|5
1623187090000|2021-06-08 21:18:10|82818|82707|82813.1|82702.1|82818|82707|82805|82694|5
1623187100000|2021-06-08 21:18:20|82810.8|82699.8|82813.2|82702.2|82814.6|82703.6|82808.1|82697.1|5
1623187110000|2021-06-08 21:18:30|82812.5|82701.5|82824.3|82713.3|82824.3|82713.3|82812.5|82701.5|3
1623187120000|2021-06-08 21:18:40|82820.3|82709.3|82818.4|82707.4|82820.3|82709.3|82807.2|82696.2|5
1623187130000|2021-06-08 21:18:50|82819.1|82708.1|82822.6|82711.6|82822.6|82711.6|82808.7|82697.7|6
1623187140000|2021-06-08 21:19:00|82814|82703|82821.5|82710.5|82821.5|82710.5|82811|82700|4
1623187150000|2021-06-08 21:19:10|82810.4|82699.4|82812.3|82701.3|82812.3|82701.3|82803.7|82692.7|8
1623187160000|2021-06-08 21:19:20|82811.6|82700.6|82819.6|82708.6|82819.6|82708.6|82811.2|82700.2|3
1623187170000|2021-06-08 21:19:30|82818.6|82707.6|82833.4|82722.4|82833.4|82722.4|82818.6|82707.6|3
1623187180000|2021-06-08 21:19:40|82823.5|82712.5|82821|82710|82823.5|82712.5|82811.7|82700.7|4
1623187190000|2021-06-08 21:19:50|82819.3|82708.3|82812.3|82701.3|82819.5|82708.5|82807.7|82696.7|11
1623187200000|2021-06-08 21:20:00|82812.2|82701.2|82820.2|82709.2|82820.2|82709.2|82812.2|82701.2|2
1623187210000|2021-06-08 21:20:10|82848.5|82737.5|82826.9|82715.9|82848.5|82737.5|82816.1|82705.1|3
1623187220000|2021-06-08 21:20:20|82814|82703|82810.8|82699.8|82814|82703|82806|82695|10
1623187230000|2021-06-08 21:20:30|82809|82698|82817.1|82706.1|82817.1|82706.1|82806.5|82695.5|6
1623187240000|2021-06-08 21:20:40|82813.2|82702.2|82822.6|82711.6|82822.6|82711.6|82813.2|82702.2|2
1623187250000|2021-06-08 21:20:50|82819|82708|82819.9|82708.9|82823.3|82712.3|82811.6|82700.6|4
1623187260000|2021-06-08 21:21:00|82818.6|82707.6|82826.4|82715.4|82826.4|82715.4|82808|82697|5
1623187270000|2021-06-08 21:21:10|82826.9|82715.9|82833.4|82722.4|82833.4|82722.4|82823.3|82712.3|3
1623187280000|2021-06-08 21:21:20|82829.6|82718.6|82813.6|82702.6|82829.6|82718.6|82805.7|82694.7|7
1623187290000|2021-06-08 21:21:30|82814.3|82703.3|82826.3|82715.3|82826.3|82715.3|82812.5|82701.5|5
1623187300000|2021-06-08 21:21:40|82825.1|82714.1|82817|82706|82825.1|82714.1|82808|82697|4
1623187310000|2021-06-08 21:21:50|82815.9|82704.9|82822.7|82711.7|82822.7|82711.7|82813.2|82702.2|4
1623187320000|2021-06-08 21:22:00|82816|82705|82832|82721|82832|82721|82816|82705|3
1623187330000|2021-06-08 21:22:10|82824.9|82713.9|82815.6|82704.6|82826.9|82715.9|82815.6|82704.6|4
1623187340000|2021-06-08 21:22:20|82815.1|82704.1|82810|82699|82815.1|82704.1|82804.5|82693.5|9
1623187350000|2021-06-08 21:22:30|82808.2|82697.2|82814.5|82703.5|82814.5|82703.5|82806|82695|3
1623187360000|2021-06-08 21:22:40|82810.9|82699.9|82821.3|82710.3|82821.3|82710.3|82810.9|82699.9|3
1623187370000|2021-06-08 21:22:50|82818.9|82707.9|82825.1|82714.1|82825.1|82714.1|82808.4|82697.4|5
1623187380000|2021-06-08 21:23:00|82813.7|82702.7|82833.4|82722.4|82833.4|82722.4|82808.6|82697.6|5
1623187390000|2021-06-08 21:23:10|82826.9|82715.9|82833.4|82722.4|82833.4|82722.4|82823.3|82712.3|3
1623187400000|2021-06-08 21:23:20|82819.9|82708.9|82811.1|82700.1|82819.9|82708.9|82805.1|82694.1|7
1623187410000|2021-06-08 21:23:30|82812.8|82701.8|82812|82701|82816.1|82705.1|82809.5|82698.5|5
1623187420000|2021-06-08 21:23:40|82808.9|82697.9|82814.6|82703.6|82814.6|82703.6|82808.8|82697.8|3
1623187430000|2021-06-08 21:23:50|82811.6|82700.6|82812.7|82701.7|82812.7|82701.7|82802.8|82691.8|6
1623187440000|2021-06-08 21:24:00|82812.3|82701.3|82807.1|82696.1|82823|82712|82807.1|82696.1|7
1623187450000|2021-06-08 21:24:10|82805.4|82694.4|82814.7|82703.7|82814.7|82703.7|82805.4|82694.4|6
1623187460000|2021-06-08 21:24:20|82811.7|82700.7|82809.6|82698.6|82811.7|82700.7|82802.7|82691.7|8
1623187470000|2021-06-08 21:24:30|82808.1|82697.1|82814.9|82703.9|82814.9|82703.9|82808.1|82697.1|5
1623187480000|2021-06-08 21:24:40|82811|82700|82824.3|82713.3|82824.3|82713.3|82811|82700|3
1623187490000|2021-06-08 21:24:50|82820.3|82709.3|82826.8|82715.8|82826.8|82715.8|82816.1|82705.1|4
1623187500000|2021-06-08 21:25:00|82806.3|82695.3|82834.2|82723.2|82834.2|82723.2|82806.3|82695.3|4
1623187510000|2021-06-08 21:25:10|82818.2|82707.2|82819.8|82708.8|82819.8|82708.8|82808.5|82697.5|6
1623187520000|2021-06-08 21:25:20|82810.8|82699.8|82807.5|82696.5|82810.8|82699.8|82802.7|82691.7|9
1623187530000|2021-06-08 21:25:30|82805.5|82694.5|82813.2|82702.2|82813.2|82702.2|82805|82694|8
1623187540000|2021-06-08 21:25:40|82821.7|82710.7|82829.7|82718.7|82829.7|82718.7|82817.3|82706.3|3
1623187550000|2021-06-08 21:25:50|82821.7|82710.7|82848.1|82737.1|82848.1|82737.1|82821.7|82710.7|2
1623187560000|2021-06-08 21:26:00|82820.8|82709.8|82837.8|82726.8|82837.8|82726.8|82806.8|82695.8|3
1623187570000|2021-06-08 21:26:10|82831.6|82720.6|82820.8|82709.8|82831.6|82720.6|82809.7|82698.7|3
1623187580000|2021-06-08 21:26:20|82812.8|82701.8|82807.9|82696.9|82812.8|82701.8|82802.5|82691.5|11
1623187590000|2021-06-08 21:26:30|82799.6|82688.6|82799.6|82688.6|82799.6|82688.6|82799.6|82688.6|1
1623187600000|2021-06-08 21:26:40|82791.7|82680.7|82791.7|82680.7|82791.7|82680.7|82791.7|82680.7|1
1623187620000|2021-06-08 21:27:00|82806.9|82695.9|82802.6|82691.6|82806.9|82695.9|82802.6|82691.6|8
1623187630000|2021-06-08 21:27:10|82802.9|82691.9|82802.2|82691.2|82802.9|82691.9|82802.2|82691.2|2
1623187640000|2021-06-08 21:27:20|82802.1|82691.1|82799.7|82688.7|82802.1|82691.1|82797.5|82686.5|8
1623187650000|2021-06-08 21:27:30|82795.8|82684.8|82798.7|82687.7|82799.4|82688.4|82795.8|82684.8|3
1623187660000|2021-06-08 21:27:40|82800.7|82689.7|82800.7|82689.7|82800.7|82689.7|82800.7|82689.7|1
1623187670000|2021-06-08 21:27:50|82805|82694|82804.5|82693.5|82805|82694|82804.5|82693.5|2
1623187680000|2021-06-08 21:28:00|82807.4|82696.4|82828.3|82717.3|82828.3|82717.3|82807.4|82696.4|3
1623187690000|2021-06-08 21:28:10|82824.3|82713.3|82806.2|82695.2|82824.3|82713.3|82799.6|82688.6|13
1623187700000|2021-06-08 21:28:20|82804.2|82693.2|82803.3|82692.3|82806.2|82695.2|82799.2|82688.2|16
1623187710000|2021-06-08 21:28:30|82800.5|82689.5|82804.5|82693.5|82804.5|82693.5|82798.9|82687.9|9
1623187720000|2021-06-08 21:28:40|82802.6|82691.6|82812.9|82701.9|82812.9|82701.9|82800.3|82689.3|8
1623187730000|2021-06-08 21:28:50|82808.5|82697.5|82805.8|82694.8|82808.5|82697.5|82800.3|82689.3|9
1623187740000|2021-06-08 21:29:00|82801|82690|82807.7|82696.7|82809|82698|82799.6|82688.6|8
1623187750000|2021-06-08 21:29:10|82804.9|82693.9|82805|82694|82805|82694|82799.3|82688.3|9
1623187760000|2021-06-08 21:29:20|82804.9|82693.9|82806.1|82695.1|82806.1|82695.1|82798.4|82687.4|10
1623187770000|2021-06-08 21:29:30|82805|82694|82813.2|82702.2|82813.2|82702.2|82798.3|82687.3|14
1623187780000|2021-06-08 21:29:40|82805.6|82694.6|82812.1|82701.1|82812.1|82701.1|82802.7|82691.7|5
1623187790000|2021-06-08 21:29:50|82809.3|82698.3|82805.9|82694.9|82809.3|82698.3|82800.9|82689.9|11
1623187800000|2021-06-08 21:30:00|82805.1|82694.1|82805.5|82694.5|82805.5|82694.5|82799.3|82688.3|13
1623187810000|2021-06-08 21:30:10|82803.3|82692.3|82808.1|82697.1|82808.1|82697.1|82799.4|82688.4|8
1623187820000|2021-06-08 21:30:20|82802.7|82691.7|82805.4|82694.4|82805.4|82694.4|82799.7|82688.7|8
1623187830000|2021-06-08 21:30:30|82803.7|82692.7|82810.3|82699.3|82810.3|82699.3|82798.3|82687.3|11
1623187840000|2021-06-08 21:30:40|82808|82697|82811.5|82700.5|82811.5|82700.5|82802.7|82691.7|6
1623187850000|2021-06-08 21:30:50|82813.5|82702.5|82814|82703|82814|82703|82804.9|82693.9|3
1623187860000|2021-06-08 21:31:00|82806.4|82695.4|82805|82694|82806.4|82695.4|82797.5|82686.5|5
1623187870000|2021-06-08 21:31:10|82805.8|82694.8|82806.4|82695.4|82806.4|82695.4|82799.9|82688.9|8
1623187880000|2021-06-08 21:31:20|82805.3|82694.3|82803.1|82692.1|82805.3|82694.3|82797.9|82686.9|12
1623187890000|2021-06-08 21:31:30|82801.3|82690.3|82810.5|82699.5|82827.8|82716.8|82800.8|82689.8|10
1623187900000|2021-06-08 21:31:40|82812.9|82701.9|82806.2|82695.2|82812.9|82701.9|82799.8|82688.8|20
1623187910000|2021-06-08 21:31:50|82806.3|82695.3|82809.2|82698.2|82809.2|82698.2|82802.1|82691.1|20
1623187920000|2021-06-08 21:32:00|82806.7|82695.7|82805.7|82694.7|82806.7|82695.7|82802.9|82691.9|10
1623187930000|2021-06-08 21:32:10|82804.5|82693.5|82805.9|82694.9|82805.9|82694.9|82800.4|82689.4|27
1623187940000|2021-06-08 21:32:20|82804.4|82693.4|82807.5|82696.5|82817.5|82706.5|82801.8|82690.8|13
1623187950000|2021-06-08 21:32:30|82807.8|82696.8|82811.8|82700.8|82811.8|82700.8|82801.3|82690.3|18
1623187960000|2021-06-08 21:32:40|82807.8|82696.8|82807|82696|82811.3|82700.3|82802.4|82691.4|13
1623187970000|2021-06-08 21:32:50|82807.1|82696.1|82809.6|82698.6|82809.6|82698.6|82804.2|82693.2|8
1623187980000|2021-06-08 21:33:00|82807.8|82696.8|82807.2|82696.2|82813.8|82702.8|82803.3|82692.3|9
1623187990000|2021-06-08 21:33:10|82807.4|82696.4|82810.9|82699.9|82813.7|82702.7|82804.7|82693.7|8
1623188000000|2021-06-08 21:33:20|82808.9|82697.9|82809.5|82698.5|82810.7|82699.7|82803.6|82692.6|18
1623188010000|2021-06-08 21:33:30|82807.3|82696.3|82808.7|82697.7|82809.3|82698.3|82803|82692|19
1623188020000|2021-06-08 21:33:40|82806.3|82695.3|82808.5|82697.5|82808.5|82697.5|82803|82692|15
1623188030000|2021-06-08 21:33:50|82806.2|82695.2|82810.6|82699.6|82810.6|82699.6|82802.8|82691.8|9
1623188040000|2021-06-08 21:34:00|82809|82698|82817|82706|82817|82706|82801.9|82690.9|17
1623188050000|2021-06-08 21:34:10|82814.5|82703.5|82811.3|82700.3|82814.5|82703.5|82799.7|82688.7|6
1623188060000|2021-06-08 21:34:20|82808.8|82697.8|82807.2|82696.2|82809.5|82698.5|82802.3|82691.3|15
1623188070000|2021-06-08 21:34:30|82806.5|82695.5|82809.5|82698.5|82809.5|82698.5|82803|82692|11
1623188080000|2021-06-08 21:34:40|82806.4|82695.4|82809.2|82698.2|82809.2|82698.2|82804.2|82693.2|14
1623188090000|2021-06-08 21:34:50|82810|82699|82813.4|82702.4|82813.4|82702.4|82805.6|82694.6|14
1623188100000|2021-06-08 21:35:00|82808.7|82697.7|82814.7|82703.7|82814.7|82703.7|82808.7|82697.7|9
1623188110000|2021-06-08 21:35:10|82812.4|82701.4|82813.8|82702.8|82813.8|82702.8|82809.2|82698.2|6
1623188120000|2021-06-08 21:35:20|82811.5|82700.5|82812.2|82701.2|82812.2|82701.2|82808.6|82697.6|7
1623188130000|2021-06-08 21:35:30|82811.7|82700.7|82808|82697|82811.8|82700.8|82803|82692|11
1623188140000|2021-06-08 21:35:40|82807.4|82696.4|82810.2|82699.2|82812.1|82701.1|82803.7|82692.7|9
1623188150000|2021-06-08 21:35:50|82810.3|82699.3|82814.3|82703.3|82814.3|82703.3|82803.8|82692.8|7
1623188160000|2021-06-08 21:36:00|82813.7|82702.7|82813.9|82702.9|82813.9|82702.9|82806.5|82695.5|7
1623188170000|2021-06-08 21:36:10|82814.4|82703.4|82819.1|82708.1|82819.1|82708.1|82814.1|82703.1|3
1623188180000|2021-06-08 21:36:20|82816.1|82705.1|82817.7|82706.7|82817.7|82706.7|82813.1|82702.1|4
1623188190000|2021-06-08 21:36:30|82815.2|82704.2|82811.4|82700.4|82815.2|82704.2|82804.9|82693.9|6
1623188200000|2021-06-08 21:36:40|82813.1|82702.1|82811.4|82700.4|82813.8|82702.8|82804.8|82693.8|7
1623188210000|2021-06-08 21:36:50|82811.1|82700.1|82815.9|82704.9|82815.9|82704.9|82811.1|82700.1|5
1623188220000|2021-06-08 21:37:00|82809|82698|82818.5|82707.5|82818.5|82707.5|82807|82696|4
1623188230000|2021-06-08 21:37:10|82817.2|82706.2|82828.1|82717.1|82828.1|82717.1|82817.1|82706.1|3
1623188240000|2021-06-08 21:37:20|82823.9|82712.9|82813.1|82702.1|82823.9|82712.9|82808.9|82697.9|11
1623188250000|2021-06-08 21:37:30|82809.7|82698.7|82810.9|82699.9|82816|82705|82808.8|82697.8|11
1623188260000|2021-06-08 21:37:40|82811.8|82700.8|82816.9|82705.9|82816.9|82705.9|82810.4|82699.4|5
1623188270000|2021-06-08 21:37:50|82815.7|82704.7|82813.8|82702.8|82815.7|82704.7|82804.5|82693.5|11
1623188280000|2021-06-08 21:38:00|82813.6|82702.6|82819|82708|82819|82708|82809.4|82698.4|13
1623188290000|2021-06-08 21:38:10|82817|82706|82821.2|82710.2|82821.2|82710.2|82814.1|82703.1|3
1623188300000|2021-06-08 21:38:20|82815.4|82704.4|82813.1|82702.1|82815.4|82704.4|82807|82696|10
1623188310000|2021-06-08 21:38:30|82816.6|82705.6|82815.2|82704.2|82820.8|82709.8|82803.2|82692.2|17
1623188320000|2021-06-08 21:38:40|82815.7|82704.7|82822.7|82711.7|82822.7|82711.7|82813|82702|7
1623188330000|2021-06-08 21:38:50|82821.7|82710.7|82816.3|82705.3|82828.9|82717.9|82813|82702|21
1623188340000|2021-06-08 21:39:00|82816.2|82705.2|82805|82694|82816.9|82705.9|82804.4|82693.4|29
1623188350000|2021-06-08 21:39:10|82803.5|82692.5|82804.1|82693.1|82809.3|82698.3|82803|82692|10
1623188360000|2021-06-08 21:39:20|82805.9|82694.9|82813|82702|82813|82702|82803.8|82692.8|16
1623188370000|2021-06-08 21:39:30|82812|82701|82810.5|82699.5|82814.6|82703.6|82810.5|82699.5|7
1623188380000|2021-06-08 21:39:40|82812.9|82701.9|82808.9|82697.9|82812.9|82701.9|82808.9|82697.9|7
1623188390000|2021-06-08 21:39:50|82809.2|82698.2|82810.3|82699.3|82811.8|82700.8|82804.5|82693.5|15
1623188400000|2021-06-08 21:40:00|82810.4|82699.4|82807.1|82696.1|82810.4|82699.4|82807.1|82696.1|9
1623188410000|2021-06-08 21:40:10|82806.3|82695.3|82811.5|82700.5|82812.9|82701.9|82806.3|82695.3|6
1623188420000|2021-06-08 21:40:20|82809.6|82698.6|82806.3|82695.3|82809.7|82698.7|82806.2|82695.2|10
1623188430000|2021-06-08 21:40:30|82807.3|82696.3|82810.4|82699.4|82811.9|82700.9|82807.3|82696.3|5
1623188440000|2021-06-08 21:40:40|82811.4|82700.4|82802|82691|82811.4|82700.4|82802|82691|7
1623188450000|2021-06-08 21:40:50|82802.3|82691.3|82808.4|82697.4|82816.2|82705.2|82802.3|82691.3|12
1623188460000|2021-06-08 21:41:00|82807.9|82696.9|82807|82696|82810.8|82699.8|82807|82696|9
1623188470000|2021-06-08 21:41:10|82807.4|82696.4|82814.2|82703.2|82814.2|82703.2|82807.4|82696.4|2
1623188480000|2021-06-08 21:41:20|82811.3|82700.3|82809.1|82698.1|82831.1|82720.1|82807.9|82696.9|8
1623188490000|2021-06-08 21:41:30|82808.3|82697.3|82804.5|82693.5|82808.3|82697.3|82803.6|82692.6|6
1623188500000|2021-06-08 21:41:40|82811.4|82700.4|82808.9|82697.9|82815.6|82704.6|82807.4|82696.4|13
1623188510000|2021-06-08 21:41:50|82808.2|82697.2|82803.8|82692.8|82812.8|82701.8|82803.8|82692.8|16
1623188520000|2021-06-08 21:42:00|82803.9|82692.9|82806.3|82695.3|82808|82697|82802.5|82691.5|13
1623188530000|2021-06-08 21:42:10|82806.4|82695.4|82812.3|82701.3|82812.3|82701.3|82806.4|82695.4|2
1623188540000|2021-06-08 21:42:20|82811|82700|82807|82696|82811|82700|82806|82695|10
1623188550000|2021-06-08 21:42:30|82809.5|82698.5|82811.6|82700.6|82812|82701|82807.4|82696.4|6
1623188560000|2021-06-08 21:42:40|82807.6|82696.6|82814.8|82703.8|82814.8|82703.8|82807|82696|13
1623188570000|2021-06-08 21:42:50|82812.2|82701.2|82804.5|82693.5|82816.4|82705.4|82803.4|82692.4|13
1623188580000|2021-06-08 21:43:00|82806.8|82695.8|82811.9|82700.9|82812|82701|82806.8|82695.8|11
1623188590000|2021-06-08 21:43:10|82814.6|82703.6|82808|82697|82814.6|82703.6|82806.7|82695.7|10
1623188600000|2021-06-08 21:43:20|82808.8|82697.8|82809.4|82698.4|82810.4|82699.4|82807.4|82696.4|7
1623188610000|2021-06-08 21:43:30|82810.6|82699.6|82814.6|82703.6|82817.7|82706.7|82810.6|82699.6|10
1623188620000|2021-06-08 21:43:40|82814.3|82703.3|82810.5|82699.5|82814.3|82703.3|82809.6|82698.6|10
1623188630000|2021-06-08 21:43:50|82810.9|82699.9|82813.4|82702.4|82817.6|82706.6|82810.4|82699.4|12
1623188640000|2021-06-08 21:44:00|82813.2|82702.2|82808.6|82697.6|82816.2|82705.2|82808.6|82697.6|10
1623188650000|2021-06-08 21:44:10|82808.8|82697.8|82809.5|82698.5|82811.4|82700.4|82808.5|82697.5|13
1623188660000|2021-06-08 21:44:20|82810.1|82699.1|82810.3|82699.3|82817.7|82706.7|82807.2|82696.2|13
1623188670000|2021-06-08 21:44:30|82809.2|82698.2|82814.7|82703.7|82814.7|82703.7|82809.2|82698.2|13
1623188680000|2021-06-08 21:44:40|82814.5|82703.5|82812.8|82701.8|82814.5|82703.5|82812.1|82701.1|11
1623188690000|2021-06-08 21:44:50|82812.9|82701.9|82813.9|82702.9|82815.8|82704.8|82808.5|82697.5|13
1623188700000|2021-06-08 21:45:00|82813.6|82702.6|82814|82703|82815.5|82704.5|82812.6|82701.6|10
1623188710000|2021-06-08 21:45:10|82809.3|82698.3|82814.7|82703.7|82814.7|82703.7|82809.3|82698.3|4
1623188720000|2021-06-08 21:45:20|82813.5|82702.5|82810.9|82699.9|82813.5|82702.5|82810.4|82699.4|7
1623188730000|2021-06-08 21:45:30|82809.8|82698.8|82810.1|82699.1|82816.5|82705.5|82809.8|82698.8|14
1623188740000|2021-06-08 21:45:40|82812.2|82701.2|82817.5|82706.5|82817.5|82706.5|82803.4|82692.4|22
1623188750000|2021-06-08 21:45:50|82815.5|82704.5|82809.3|82698.3|82819.4|82708.4|82807|82696|23
1623188760000|2021-06-08 21:46:00|82814.4|82703.4|82811.6|82700.6|82817.3|82706.3|82810.4|82699.4|10
1623188770000|2021-06-08 21:46:10|82815.3|82704.3|82814.3|82703.3|82815.3|82704.3|82812.1|82701.1|15
1623188780000|2021-06-08 21:46:20|82812.7|82701.7|82810.9|82699.9|82813.1|82702.1|82810.7|82699.7|7
1623188790000|2021-06-08 21:46:30|82810.5|82699.5|82811.7|82700.7|82814|82703|82808.7|82697.7|9
1623188800000|2021-06-08 21:46:40|82815.7|82704.7|82811.4|82700.4|82817.7|82706.7|82811.4|82700.4|10
1623188810000|2021-06-08 21:46:50|82810.6|82699.6|82814.5|82703.5|82817.5|82706.5|82809.7|82698.7|26
1623188820000|2021-06-08 21:47:00|82814.2|82703.2|82814.9|82703.9|82814.9|82703.9|82813.8|82702.8|5
1623188830000|2021-06-08 21:47:10|82814.8|82703.8|82810.3|82699.3|82816.5|82705.5|82809.5|82698.5|6
1623188840000|2021-06-08 21:47:20|82811.6|82700.6|82807.9|82696.9|82814.1|82703.1|82804.9|82693.9|10
1623188850000|2021-06-08 21:47:30|82807.5|82696.5|82812.7|82701.7|82814.7|82703.7|82807.5|82696.5|8
1623188860000|2021-06-08 21:47:40|82804.4|82693.4|82808|82697|82811|82700|82804.4|82693.4|12
1623188870000|2021-06-08 21:47:50|82807.2|82696.2|82808.5|82697.5|82808.9|82697.9|82806.8|82695.8|17
1623188880000|2021-06-08 21:48:00|82808.1|82697.1|82812.1|82701.1|82813.2|82702.2|82808.1|82697.1|7
1623188890000|2021-06-08 21:48:10|82812.8|82701.8|82810.2|82699.2|82812.8|82701.8|82810.1|82699.1|4
1623188900000|2021-06-08 21:48:20|82810.8|82699.8|82808.5|82697.5|82810.8|82699.8|82805.5|82694.5|6
1623188910000|2021-06-08 21:48:30|82808.3|82697.3|82808.6|82697.6|82810|82699|82807.6|82696.6|8
1623188920000|2021-06-08 21:48:40|82809.4|82698.4|82806.7|82695.7|82813.6|82702.6|82806.7|82695.7|10
1623188930000|2021-06-08 21:48:50|82807.3|82696.3|82810.2|82699.2|82812.4|82701.4|82804.4|82693.4|7
1623188940000|2021-06-08 21:49:00|82809.8|82698.8|82811.4|82700.4|82812.7|82701.7|82809.2|82698.2|12
1623188950000|2021-06-08 21:49:10|82810.8|82699.8|82809.9|82698.9|82810.8|82699.8|82809.9|82698.9|2
1623188960000|2021-06-08 21:49:20|82809.3|82698.3|82808.1|82697.1|82809.3|82698.3|82804.1|82693.1|7
1623188970000|2021-06-08 21:49:30|82808.3|82697.3|82809.7|82698.7|82810.9|82699.9|82807|82696|8
1623188980000|2021-06-08 21:49:40|82811.4|82700.4|82812.8|82701.8|82812.8|82701.8|82811.4|82700.4|7
1623188990000|2021-06-08 21:49:50|82814.7|82703.7|82813.8|82702.8|82814.7|82703.7|82810|82699|7
1623189000000|2021-06-08 21:50:00|82815.2|82704.2|82811.7|82700.7|82815.2|82704.2|82808.5|82697.5|13
1623189010000|2021-06-08 21:50:10|82811.8|82700.8|82810.8|82699.8|82811.8|82700.8|82810.8|82699.8|2
1623189020000|2021-06-08 21:50:20|82812.3|82701.3|82806.1|82695.1|82812.3|82701.3|82805.5|82694.5|8
1623189030000|2021-06-08 21:50:30|82809.5|82698.5|82806|82695|82812|82701|82806|82695|9
1623189040000|2021-06-08 21:50:40|82804.7|82693.7|82807.5|82696.5|82811|82700|82804.1|82693.1|16
1623189050000|2021-06-08 21:50:50|82810.4|82699.4|82804.1|82693.1|82814.5|82703.5|82804.1|82693.1|14
1623189060000|2021-06-08 21:51:00|82803.9|82692.9|82805.6|82694.6|82807|82696|82802.3|82691.3|11
1623189070000|2021-06-08 21:51:10|82803.7|82692.7|82809.2|82698.2|82817.7|82706.7|82803.7|82692.7|19
1623189080000|2021-06-08 21:51:20|82812.1|82701.1|82807.2|82696.2|82815.5|82704.5|82807.2|82696.2|11
1623189090000|2021-06-08 21:51:30|82805|82694|82816.3|82705.3|82819.8|82708.8|82805|82694|12
1623189100000|2021-06-08 21:51:40|82815.6|82704.6|82813.1|82702.1|82815.6|82704.6|82803.2|82692.2|19
1623189110000|2021-06-08 21:51:50|82811.3|82700.3|82815.8|82704.8|82817.1|82706.1|82807.5|82696.5|9
1623189120000|2021-06-08 21:52:00|82817.9|82706.9|82813.5|82702.5|82817.9|82706.9|82811.4|82700.4|13
1623189130000|2021-06-08 21:52:10|82813.8|82702.8|82812.7|82701.7|82813.8|82702.8|82812.5|82701.5|8
1623189140000|2021-06-08 21:52:20|82812.9|82701.9|82810.5|82699.5|82812.9|82701.9|82806.6|82695.6|5
1623189150000|2021-06-08 21:52:30|82811.4|82700.4|82807.2|82696.2|82811.4|82700.4|82806.8|82695.8|10
1623189160000|2021-06-08 21:52:40|82809.6|82698.6|82807.2|82696.2|82810.4|82699.4|82807.2|82696.2|10
1623189170000|2021-06-08 21:52:50|82810.1|82699.1|82812.5|82701.5|82813.1|82702.1|82810.1|82699.1|7
1623189180000|2021-06-08 21:53:00|82812.9|82701.9|82812.3|82701.3|82812.9|82701.9|82811.2|82700.2|7
1623189190000|2021-06-08 21:53:10|82812|82701|82807.5|82696.5|82812.3|82701.3|82807.5|82696.5|9
1623189200000|2021-06-08 21:53:20|82808.4|82697.4|82811.9|82700.9|82816.1|82705.1|82807.9|82696.9|21
1623189210000|2021-06-08 21:53:30|82811|82700|82809.5|82698.5|82813.5|82702.5|82808.8|82697.8|20
1623189220000|2021-06-08 21:53:40|82809|82698|82807|82696|82816|82705|82799.5|82688.5|20
1623189230000|2021-06-08 21:53:50|82807.3|82696.3|82812.5|82701.5|82812.6|82701.6|82802|82691|11
1623189240000|2021-06-08 21:54:00|82809.7|82698.7|82811|82700|82811|82700|82808.3|82697.3|7
1623189250000|2021-06-08 21:54:10|82808.9|82697.9|82810.1|82699.1|82814.4|82703.4|82808.9|82697.9|7
1623189260000|2021-06-08 21:54:20|82809.3|82698.3|82812.4|82701.4|82812.7|82701.7|82809.1|82698.1|8
1623189270000|2021-06-08 21:54:30|82812.6|82701.6|82805.9|82694.9|82814.4|82703.4|82804.7|82693.7|15
1623189280000|2021-06-08 21:54:40|82806.9|82695.9|82809.4|82698.4|82814.2|82703.2|82798.9|82687.9|18
1623189290000|2021-06-08 21:54:50|82811.6|82700.6|82811.4|82700.4|82817|82706|82807.6|82696.6|22
1623189300000|2021-06-08 21:55:00|82810.4|82699.4|82811.2|82700.2|82813.4|82702.4|82808.4|82697.4|12
1623189310000|2021-06-08 21:55:10|82812.2|82701.2|82813.5|82702.5|82813.7|82702.7|82812.2|82701.2|5
1623189320000|2021-06-08 21:55:20|82815.2|82704.2|82813.4|82702.4|82821.8|82710.8|82812.2|82701.2|16
1623189330000|2021-06-08 21:55:30|82814.8|82703.8|82818.7|82707.7|82818.7|82707.7|82813.8|82702.8|11
1623189340000|2021-06-08 21:55:40|82814|82703|82814.7|82703.7|82819|82708|82813.6|82702.6|6
1623189350000|2021-06-08 21:55:50|82812.7|82701.7|82812.1|82701.1|82819.4|82708.4|82810.1|82699.1|11
1623189360000|2021-06-08 21:56:00|82818.2|82707.2|82817.8|82706.8|82820.7|82709.7|82817.8|82706.8|5
1623189370000|2021-06-08 21:56:10|82814.4|82703.4|82816.5|82705.5|82816.9|82705.9|82814.4|82703.4|7
1623189380000|2021-06-08 21:56:20|82811.7|82700.7|82812.1|82701.1|82819.1|82708.1|82811.4|82700.4|16
1623189390000|2021-06-08 21:56:30|82815.3|82704.3|82817.9|82706.9|82825.1|82714.1|82815.3|82704.3|16
1623189400000|2021-06-08 21:56:40|82821.7|82710.7|82817.8|82706.8|82822.7|82711.7|82817.8|82706.8|4
1623189410000|2021-06-08 21:56:50|82814.8|82703.8|82819.4|82708.4|82824.6|82713.6|82814.8|82703.8|6
1623189420000|2021-06-08 21:57:00|82820.6|82709.6|82818.9|82707.9|82821.5|82710.5|82818.9|82707.9|7
1623189430000|2021-06-08 21:57:10|82823.5|82712.5|82809.9|82698.9|82823.5|82712.5|82809.9|82698.9|10
1623189440000|2021-06-08 21:57:20|82813|82702|82815.1|82704.1|82818.7|82707.7|82811.4|82700.4|13
1623189450000|2021-06-08 21:57:30|82816.7|82705.7|82812.1|82701.1|82817.8|82706.8|82812|82701|17
1623189460000|2021-06-08 21:57:40|82810.2|82699.2|82816.9|82705.9|82817.1|82706.1|82809.8|82698.8|9
1623189470000|2021-06-08 21:57:50|82817.1|82706.1|82817.4|82706.4|82820.5|82709.5|82817.1|82706.1|8
1623189480000|2021-06-08 21:58:00|82817.5|82706.5|82810.4|82699.4|82817.5|82706.5|82807.1|82696.1|9
1623189490000|2021-06-08 21:58:10|82812.3|82701.3|82814.5|82703.5|82817.5|82706.5|82807|82696|9
1623189500000|2021-06-08 21:58:20|82814.3|82703.3|82813.1|82702.1|82814.4|82703.4|82812.8|82701.8|9
1623189510000|2021-06-08 21:58:30|82813|82702|82815.3|82704.3|82815.8|82704.8|82809.4|82698.4|9
1623189520000|2021-06-08 21:58:40|82814.2|82703.2|82814.9|82703.9|82814.9|82703.9|82814.1|82703.1|3
1623189530000|2021-06-08 21:58:50|82813.6|82702.6|82814.3|82703.3|82814.3|82703.3|82813.6|82702.6|4
1623189540000|2021-06-08 21:59:00|82813.7|82702.7|82806.8|82695.8|82817.3|82706.3|82804.4|82693.4|17
1623189550000|2021-06-08 21:59:10|82809.5|82698.5|82806.6|82695.6|82812.3|82701.3|82800.6|82689.6|15
1623189560000|2021-06-08 21:59:20|82806.2|82695.2|82800.4|82689.4|82815.7|82704.7|82800.4|82689.4|11
1623189570000|2021-06-08 21:59:30|82802.5|82691.5|82808.4|82697.4|82814.1|82703.1|82802.5|82691.5|18
1623189580000|2021-06-08 21:59:40|82808.1|82697.1|82801.2|82690.2|82814.6|82703.6|82793.2|82682.2|18
1623189590000|2021-06-08 21:59:50|82798.4|82687.4|82808.7|82697.7|82810.3|82699.3|82798.4|82687.4|7
1623189600000|2021-06-08 22:00:00|82809.3|82698.3|82795.3|82684.3|82815.1|82704.1|82790.5|82679.5|49
1623189610000|2021-06-08 22:00:10|82792.9|82681.9|82816.8|82705.8|82818.1|82707.1|82792.4|82681.4|48
1623189620000|2021-06-08 22:00:20|82816.1|82705.1|82819.7|82708.7|82819.9|82708.9|82810.2|82699.2|34
1623189630000|2021-06-08 22:00:30|82819.1|82708.1|82817.3|82706.3|82820.3|82709.3|82812.4|82701.4|59
1623189640000|2021-06-08 22:00:40|82816.3|82705.3|82812.5|82701.5|82817.3|82706.3|82810.7|82699.7|43
1623189650000|2021-06-08 22:00:50|82814.1|82703.1|82797.1|82686.1|82815.7|82704.7|82795|82684|51
1623189660000|2021-06-08 22:01:00|82796.5|82685.5|82789.7|82678.7|82796.5|82685.5|82787.2|82676.2|33
1623189670000|2021-06-08 22:01:10|82789.4|82678.4|82790.5|82679.5|82791.5|82680.5|82789.4|82678.4|21
1623189680000|2021-06-08 22:01:20|82794.3|82683.3|82793.5|82682.5|82796.7|82685.7|82789.1|82678.1|32
1623189690000|2021-06-08 22:01:30|82794.3|82683.3|82794.5|82683.5|82799.7|82688.7|82792.3|82681.3|52
1623189700000|2021-06-08 22:01:40|82794.3|82683.3|82789.2|82678.2|82795.2|82684.2|82789.1|82678.1|43
1623189710000|2021-06-08 22:01:50|82788.5|82677.5|82784|82673|82790.9|82679.9|82783.6|82672.6|44
1623189720000|2021-06-08 22:02:00|82783.4|82672.4|82784.1|82675.1|82785|82677.1|82781.9|82672.4|37
1623189730000|2021-06-08 22:02:10|82784.2|82674.6|82782|82672.3|82784.2|82674.9|82780.3|82671.9|28
1623189740000|2021-06-08 22:02:20|82778|82678.5|82782.4|82674|82786.3|82679.1|82778|82671.9|26
1623189750000|2021-06-08 22:02:30|82782.5|82675.7|82781.9|82675.1|82785.4|82678.9|82778|82673.4|26
1623189760000|2021-06-08 22:02:40|82779.9|82676.8|82779.1|82680.5|82783.9|82681.5|82778.6|82672.6|26
1623189770000|2021-06-08 22:02:50|82778.7|82680|82784.1|82677.8|82788.9|82684.2|82778.2|82676.4|25
1623189780000|2021-06-08 22:03:00|82786.7|82675.7|82781.5|82678.5|82786.7|82680.1|82781.5|82675.7|32
1623189790000|2021-06-08 22:03:10|82781.6|82678.6|82775.2|82683.7|82785|82683.7|82775.2|82672.2|27
1623189800000|2021-06-08 22:03:20|82780.7|82677.1|82781.5|82680.8|82787|82681.3|82778.5|82674.2|24
1623189810000|2021-06-08 22:03:30|82781.6|82681.3|82781|82681.8|82783.9|82682.2|82779.9|82677.3|21
1623189820000|2021-06-08 22:03:40|82780.8|82678.1|82779.9|82682.7|82787.7|82684.9|82778.2|82677.2|19
1623189830000|2021-06-08 22:03:50|82779.7|82682.4|82782.2|82681.1|82783.8|82686.4|82778.6|82678.3|25
1623189840000|2021-06-08 22:04:00|82782.3|82681|82779.4|82685.5|82782.5|82686.7|82778.6|82681|18
1623189850000|2021-06-08 22:04:10|82779.6|82686.3|82776.7|82680.7|82789.7|82686.3|82776.6|82674.5|33
1623189860000|2021-06-08 22:04:20|82776.1|82681|82779.3|82676|82783.3|82682.8|82776|82672.4|15
1623189870000|2021-06-08 22:04:30|82779.5|82676.1|82778.8|82678|82780.4|82682.5|82776.4|82676.1|19
1623189880000|2021-06-08 22:04:40|82779|82677.9|82773.7|82681.3|82779|82683.8|82772.5|82677.9|20
1623189890000|2021-06-08 22:04:50|82770.6|82684.6|82775.6|82683.2|82785.4|82688.1|82770.6|82678.7|16
1623189900000|2021-06-08 22:05:00|82767.7|82690|82776.9|82686.3|82781.5|82691.3|82767.7|82678.8|31
1623189910000|2021-06-08 22:05:10|82779.8|82682.8|82779.6|82676.3|82780.2|82685.4|82776.5|82674.4|37
1623189920000|2021-06-08 22:05:20|82777.4|82675.3|82777|82676.3|82779.2|82682|82776.1|82675.3|28
1623189930000|2021-06-08 22:05:30|82778.1|82674.2|82772.8|82678.8|82778.1|82685.9|82769.4|82674.2|10
1623189940000|2021-06-08 22:05:40|82772.4|82678.7|82773.5|82677.1|82778.9|82680.3|82770.3|82676|16
1623189950000|2021-06-08 22:05:50|82773.2|82677.6|82769|82683.2|82775.7|82683.2|82768.7|82677.6|18
1623189960000|2021-06-08 22:06:00|82778.3|82677.5|82771.4|82680.7|82780.2|82682.6|82771.4|82676|30
1623189970000|2021-06-08 22:06:10|82771.7|82681.8|82772.3|82676.9|82776.1|82682.9|82771.5|82676.9|22
1623189980000|2021-06-08 22:06:20|82774.1|82680.9|82777|82679.1|82777.6|82683.1|82770|82678.4|24
1623189990000|2021-06-08 22:06:30|82775.3|82681.5|82772.4|82676.8|82778|82684.3|82771.8|82676|18
1623190000000|2021-06-08 22:06:40|82775.7|82673.2|82772.1|82679|82775.7|82684.4|82768.8|82673.2|17
1623190010000|2021-06-08 22:06:50|82787.8|82676.8|82775.4|82677.6|82787.8|82682.1|82771|82670.8|34
1623190020000|2021-06-08 22:07:00|82775.2|82677.4|82773.6|82675.1|82778.7|82677.9|82772.4|82672|27
1623190030000|2021-06-08 22:07:10|82774.6|82675.9|82775.2|82678.5|82778.5|82680.6|82774.1|82675.9|23
1623190040000|2021-06-08 22:07:20|82774.3|82679.9|82783.1|82684|82783.1|82684|82773.7|82670.7|31
1623190050000|2021-06-08 22:07:30|82787.6|82686|82783.8|82710.9|82792.6|82710.9|82776.1|82686|44
1623190060000|2021-06-08 22:07:40|82791.1|82703.3|82790.2|82718.4|82791.1|82723.7|82771.8|82703.3|46
1623190070000|2021-06-08 22:07:50|82789.2|82717.6|82783.9|82733.9|82793.9|82733.9|82779.1|82716.8|27
1623190080000|2021-06-08 22:08:00|82794.2|82722.8|82782.4|82732.4|82794.8|82734.4|82782.4|82722.7|32
1623190090000|2021-06-08 22:08:10|82782.3|82732.3|82781.9|82731.9|82783.9|82733.9|82781.8|82731.8|22
1623190100000|2021-06-08 22:08:20|82782|82732|82777.3|82702.1|82785.4|82735.4|82769.1|82699.4|27
1623190110000|2021-06-08 22:08:30|82777.8|82700.8|82744|82694|82784.1|82705.3|82744|82674.2|54
1623190120000|2021-06-08 22:08:40|82754.7|82682.8|82729.5|82679.5|82754.7|82693.3|82727.5|82670.7|46
1623190130000|2021-06-08 22:08:50|82729.7|82679.7|82733.2|82683.2|82733.2|82683.2|82729.7|82679.7|34
1623190140000|2021-06-08 22:09:00|82733.8|82683.8|82733|82683|82733.8|82683.8|82732.3|82682.3|18
1623190150000|2021-06-08 22:09:10|82732.7|82682.7|82744.6|82694.6|82744.6|82694.6|82732.7|82682.7|49
1623190160000|2021-06-08 22:09:20|82744.5|82694.5|82761.8|82690|82761.8|82701.1|82742.9|82686.9|47
1623190170000|2021-06-08 22:09:30|82762|82691.1|82751.8|82701.8|82762|82702.3|82749.3|82691.1|24
1623190180000|2021-06-08 22:09:40|82752|82702|82750|82700|82760.3|82702|82748.8|82688.6|29
1623190190000|2021-06-08 22:09:50|82750.3|82700.3|82763.1|82689.4|82767.2|82702.8|82749.5|82686.9|30
1623190200000|2021-06-08 22:10:00|82765.7|82687.7|82762.3|82687.7|82765.7|82691|82760.9|82684.7|33
1623190210000|2021-06-08 22:10:10|82763.3|82687|82764|82692.4|82767.6|82692.4|82763.2|82686.7|38
1623190220000|2021-06-08 22:10:20|82763.7|82692.3|82766.2|82691|82774.6|82692.3|82761.6|82685.2|39
1623190230000|2021-06-08 22:10:30|82765|82692.6|82763.2|82688|82767|82692.6|82760.7|82685.6|46
1623190240000|2021-06-08 22:10:40|82764.2|82686.7|82765.2|82684.8|82767.2|82687.4|82761.9|82681.4|39
1623190250000|2021-06-08 22:10:50|82765|82684.9|82765.4|82686.1|82768.3|82688.2|82762.8|82683.9|28
1623190260000|2021-06-08 22:11:00|82766.3|82686.4|82764.1|82683.4|82770.4|82687.2|82762.3|82676.1|26
1623190270000|2021-06-08 22:11:10|82763.2|82682.6|82762|82681.7|82769.6|82684.7|82761.8|82678.5|48
1623190280000|2021-06-08 22:11:20|82759.9|82679.1|82756.1|82677.3|82764.5|82681.9|82753.9|82676.9|24
1623190290000|2021-06-08 22:11:30|82755.4|82678.1|82755.7|82672.2|82755.7|82681|82749.4|82672.2|33
1623190300000|2021-06-08 22:11:40|82752.5|82672.6|82736.6|82686.6|82753|82687.3|82733.3|82672.6|23
1623190310000|2021-06-08 22:11:50|82737.1|82687.1|82745.1|82669.3|82748.4|82687.6|82731.7|82667.1|60
1623190320000|2021-06-08 22:12:00|82745.2|82669.4|82744.2|82673.9|82745.6|82683.6|82733.1|82669.2|51
1623190330000|2021-06-08 22:12:10|82733.8|82683.8|82735.8|82685.8|82747.8|82686.5|82733|82673.5|30
1623190340000|2021-06-08 22:12:20|82746.3|82675|82734.9|82684.9|82747.2|82685.5|82732.7|82669.9|30
1623190350000|2021-06-08 22:12:30|82733.8|82683.8|82732.3|82682.3|82745.3|82687.7|82730.4|82673.7|27
1623190360000|2021-06-08 22:12:40|82731.3|82681.3|82733.4|82683.4|82735.2|82685.2|82731.3|82681.3|12
1623190370000|2021-06-08 22:12:50|82733.6|82683.6|82733.2|82683.2|82733.6|82683.6|82731.7|82681.7|34
1623190380000|2021-06-08 22:13:00|82733.3|82683.3|82733.3|82683.3|82735|82685|82732.6|82682.6|22
1623190390000|2021-06-08 22:13:10|82733.7|82683.7|82735.4|82685.4|82746.7|82689.1|82733.7|82676.4|27
1623190400000|2021-06-08 22:13:20|82745.1|82674.3|82735.1|82685.1|82745.1|82688.4|82735.1|82674.3|29
1623190410000|2021-06-08 22:13:30|82735|82685|82742.2|82669.4|82745.3|82685.3|82729.6|82669.4|21
1623190420000|2021-06-08 22:13:40|82731.2|82681.2|82734.4|82684.4|82734.6|82684.6|82729.8|82679.8|12
1623190430000|2021-06-08 22:13:50|82734.3|82684.3|82733.3|82683.3|82735.1|82685.1|82732.6|82682.6|28
1623190440000|2021-06-08 22:14:00|82735.1|82685.1|82734.4|82684.4|82737.7|82687.7|82730.7|82680.7|35
1623190450000|2021-06-08 22:14:10|82736|82686|82737|82687|82750.9|82691.1|82733.5|82675.1|18
1623190460000|2021-06-08 22:14:20|82737.7|82687.7|82747.2|82676.1|82747.2|82688.8|82731.1|82676.1|51
1623190470000|2021-06-08 22:14:30|82735.2|82685.2|82736.8|82686.8|82748.9|82688.8|82734|82675|22
1623190480000|2021-06-08 22:14:40|82736.2|82686.2|82732.8|82682.8|82741.3|82686.2|82732|82671.2|18
1623190490000|2021-06-08 22:14:50|82732.7|82682.7|82733.5|82683.5|82746.1|82689|82732.3|82673.1|25
1623190500000|2021-06-08 22:15:00|82734.3|82684.3|82734.9|82684.9|82746.2|82686|82733.7|82674.1|19
1623190510000|2021-06-08 22:15:10|82735.8|82685.8|82728.1|82678.1|82735.8|82685.8|82727.8|82677.8|6
1623190520000|2021-06-08 22:15:20|82728.4|82678.4|82734.8|82684.8|82747.3|82685.5|82728.4|82674.7|16
1623190530000|2021-06-08 22:15:30|82734.1|82684.1|82734.1|82684.1|82735|82685|82732.8|82682.8|17
1623190540000|2021-06-08 22:15:40|82733.7|82683.7|82740.4|82669.5|82740.4|82685.1|82730.7|82669.5|8
1623190550000|2021-06-08 22:15:50|82730.3|82680.3|82733.3|82683.3|82733.3|82683.3|82730.3|82680.3|7
1623190560000|2021-06-08 22:16:00|82746.1|82673.8|82734.9|82684.9|82748.1|82685.7|82733.8|82670.8|11
1623190570000|2021-06-08 22:16:10|82734.6|82684.6|82744.5|82670.4|82744.6|82684.7|82731.7|82668.9|13
1623190580000|2021-06-08 22:16:20|82732.3|82682.3|82744.7|82673.2|82744.7|82683.7|82732.3|82672.1|13
1623190590000|2021-06-08 22:16:30|82732.2|82682.2|82746.8|82673.2|82749.6|82684.1|82732.2|82672.6|13
1623190600000|2021-06-08 22:16:40|82734.5|82684.5|82732|82682|82744.1|82685.3|82728.5|82668.3|12
1623190610000|2021-06-08 22:16:50|82742.7|82671.7|82734.1|82684.1|82742.7|82684.1|82730.3|82671.7|10
1623190620000|2021-06-08 22:17:00|82734|82684|82733.2|82683.2|82746.2|82684.6|82732.1|82670.9|22
1623190630000|2021-06-08 22:17:10|82744.7|82670.2|82734.3|82684.3|82748.9|82689.1|82732.6|82668.2|12
1623190640000|2021-06-08 22:17:20|82733.8|82683.8|82745.6|82673.2|82745.6|82683.8|82732.8|82673.2|6
1623190650000|2021-06-08 22:17:30|82733.2|82683.2|82741.8|82671.7|82748.7|82685.1|82727|82665.2|10
1623190660000|2021-06-08 22:17:40|82731|82681|82730.1|82680.1|82740.1|82681.8|82730.1|82670|5
1623190670000|2021-06-08 22:17:50|82729.7|82679.7|82730.8|82680.8|82749.5|82687.7|82727.5|82673.6|21
1623190680000|2021-06-08 22:18:00|82747.5|82665.1|82747.1|82673.9|82753|82685.2|82732.3|82665|23
1623190690000|2021-06-08 22:18:10|82736.4|82674|82735|82685|82747.3|82686.4|82735|82674|13
1623190700000|2021-06-08 22:18:20|82735.1|82685.1|82730|82680|82739|82685.1|82730|82668.2|7
1623190710000|2021-06-08 22:18:30|82729.8|82679.8|82744.4|82671.4|82744.4|82680.8|82729.6|82671.4|10
1623190720000|2021-06-08 22:18:40|82732.6|82682.6|82728.3|82678.3|82745.9|82683.9|82728.3|82671.4|10
1623190730000|2021-06-08 22:18:50|82729.4|82679.4|82730.3|82680.3|82739.9|82680.7|82729.1|82669.7|11
1623190740000|2021-06-08 22:19:00|82730.7|82680.7|82731.1|82681.1|82749.9|82687.7|82730.3|82671.8|18
1623190750000|2021-06-08 22:19:10|82732.8|82682.8|82746.7|82673.6|82746.7|82685.2|82732.8|82672.8|12
1623190760000|2021-06-08 22:19:20|82733.5|82683.5|82743.8|82673.5|82746.1|82683.5|82733|82672.9|10
1623190770000|2021-06-08 22:19:30|82744.5|82672.9|82735.8|82685.8|82752.1|82685.9|82731.9|82663.9|10
1623190780000|2021-06-08 22:19:40|82735.5|82685.5|82732.2|82682.2|82745.7|82687.8|82732.2|82670.9|13
1623190790000|2021-06-08 22:19:50|82732.5|82682.5|82735|82685|82751.2|82685|82731.9|82672|19
1623190800000|2021-06-08 22:20:00|82734.3|82684.3|82727.9|82677.9|82746.5|82684.9|82727.9|82674.2|17
1623190810000|2021-06-08 22:20:10|82726.8|82676.8|82728.4|82678.4|82728.6|82678.6|82726.8|82676.8|9
1623190820000|2021-06-08 22:20:20|82728.1|82678.1|82726.8|82676.8|82728.5|82678.5|82726.5|82676.5|6
1623190830000|2021-06-08 22:20:30|82727.5|82677.5|82732.1|82682.1|82745.1|82683.9|82727.5|82674.7|14
1623190840000|2021-06-08 22:20:40|82732.2|82682.2|82725.7|82675.7|82733.1|82683.1|82725.7|82675.7|8
1623190850000|2021-06-08 22:20:50|82727.1|82677.1|82727.8|82677.8|82744.5|82681.6|82727.1|82670.9|23
1623190860000|2021-06-08 22:21:00|82727.1|82677.1|82726.4|82676.4|82736.8|82677.8|82724.7|82665.6|33
1623190870000|2021-06-08 22:21:10|82727.7|82677.7|82721.9|82671.9|82727.7|82677.7|82721.5|82671.5|17
1623190880000|2021-06-08 22:21:20|82722.2|82672.2|82723.4|82673.4|82723.7|82673.7|82722|82672|13
1623190890000|2021-06-08 22:21:30|82723.2|82673.2|82723.3|82673.3|82726|82676|82722.8|82672.8|23
1623190900000|2021-06-08 22:21:40|82724.3|82674.3|82721.7|82671.7|82725.9|82675.9|82720.3|82670.3|13
1623190910000|2021-06-08 22:21:50|82721.9|82671.9|82736.1|82662.8|82736.1|82673.7|82721.4|82662.8|13
1623190920000|2021-06-08 22:22:00|82723.1|82673.1|82722.9|82672.9|82724.5|82674.5|82722.2|82672.2|12
1623190930000|2021-06-08 22:22:10|82724.3|82674.3|82720.9|82670.9|82725.7|82675.7|82720.2|82670.2|13
1623190940000|2021-06-08 22:22:20|82721.1|82671.1|82725.3|82675.3|82725.7|82675.7|82721.1|82671.1|13
1623190950000|2021-06-08 22:22:30|82726.2|82676.2|82721.5|82671.5|82726.2|82676.2|82718.7|82668.7|15
1623190960000|2021-06-08 22:22:40|82721.9|82671.9|82724.2|82674.2|82724.5|82674.5|82721.4|82671.4|15
1623190970000|2021-06-08 22:22:50|82723.4|82673.4|82719.1|82669.1|82724.5|82674.5|82715.8|82665.8|13
1623190980000|2021-06-08 22:23:00|82719.2|82669.2|82723.1|82673.1|82723.1|82673.1|82719.2|82669.2|9
1623190990000|2021-06-08 22:23:10|82723.3|82673.3|82722.1|82672.1|82723.3|82673.3|82722|82672|12
1623191000000|2021-06-08 22:23:20|82723.6|82673.6|82722.2|82672.2|82724.2|82674.2|82719.5|82669.5|15
1623191010000|2021-06-08 22:23:30|82723.9|82673.9|82723|82673|82723.9|82673.9|82721.4|82671.4|11
1623191020000|2021-06-08 22:23:40|82722.9|82672.9|82720.1|82670.1|82724.7|82674.7|82719|82669|17
1623191030000|2021-06-08 22:23:50|82721.7|82671.7|82725.8|82675.8|82725.8|82675.8|82720.9|82670.9|15
1623191040000|2021-06-08 22:24:00|82725.9|82675.9|82722.6|82672.6|82727.7|82677.7|82721.4|82671.4|13
1623191050000|2021-06-08 22:24:10|82724.3|82674.3|82724.5|82674.5|82725.2|82675.2|82724.1|82674.1|20
1623191060000|2021-06-08 22:24:20|82725.9|82675.9|82727|82677|82727.5|82677.5|82724.4|82674.4|10
1623191070000|2021-06-08 22:24:30|82727.1|82677.1|82726.6|82676.6|82727.3|82677.3|82725.7|82675.7|11
1623191080000|2021-06-08 22:24:40|82720.7|82670.7|82726.7|82676.7|82740.5|82678.8|82720.7|82669.5|21
1623191090000|2021-06-08 22:24:50|82726.1|82676.1|82725.5|82675.5|82726.1|82676.1|82725.1|82675.1|9
1623191100000|2021-06-08 22:25:00|82739.1|82668.8|82725|82675|82739.1|82676.9|82725|82668.8|18
1623191110000|2021-06-08 22:25:10|82725.1|82675.1|82727.4|82677.4|82739.1|82678.5|82723.5|82667.8|32
1623191120000|2021-06-08 22:25:20|82726.3|82676.3|82726.1|82676.1|82729.7|82679.7|82725.7|82675.7|20
1623191130000|2021-06-08 22:25:30|82726.3|82676.3|82726.1|82676.1|82727.3|82677.3|82725.5|82675.5|49
1623191140000|2021-06-08 22:25:40|82726.4|82676.4|82725.3|82675.3|82726.8|82676.8|82721.4|82671.4|55
1623191150000|2021-06-08 22:25:50|82725.5|82675.5|82723.1|82673.1|82725.6|82675.6|82722.5|82672.5|55
1623191160000|2021-06-08 22:26:00|82723.2|82673.2|82723.3|82673.3|82738.6|82676.7|82722.3|82665.8|30
1623191170000|2021-06-08 22:26:10|82722.9|82672.9|82723.4|82673.4|82723.7|82673.7|82721.8|82671.8|8
1623191180000|2021-06-08 22:26:20|82723.3|82673.3|82720.6|82670.6|82723.3|82673.3|82718|82668|15
1623191190000|2021-06-08 22:26:30|82721.1|82671.1|82723.4|82673.4|82734.9|82674.8|82721.1|82664.3|19
1623191200000|2021-06-08 22:26:40|82724.5|82674.5|82722.5|82672.5|82725.3|82675.3|82718.8|82668.8|17
1623191210000|2021-06-08 22:26:50|82722.2|82672.2|82721.1|82671.1|82722.2|82672.2|82721|82671|16
1623191220000|2021-06-08 22:27:00|82721.2|82671.2|82716|82666|82722.4|82672.4|82716|82666|11
1623191230000|2021-06-08 22:27:10|82717.6|82667.6|82723.4|82673.4|82725.4|82675.4|82717.6|82667.6|12
1623191240000|2021-06-08 22:27:20|82724.9|82674.9|82720.1|82670.1|82724.9|82674.9|82719.8|82669.8|12
1623191250000|2021-06-08 22:27:30|82719.9|82669.9|82720.3|82670.3|82720.4|82670.4|82719.7|82669.7|7
1623191260000|2021-06-08 22:27:40|82723.9|82673.9|82720.7|82670.7|82726.3|82676.3|82720.7|82670.7|25
1623191270000|2021-06-08 22:27:50|82721.1|82671.1|82718.8|82668.8|82721.1|82671.1|82718.8|82668.8|8
1623191280000|2021-06-08 22:28:00|82718.4|82668.4|82720.8|82670.8|82723.4|82673.4|82718.4|82668.4|13
1623191290000|2021-06-08 22:28:10|82720|82670|82721.3|82671.3|82723.3|82673.3|82720|82670|15
1623191300000|2021-06-08 22:28:20|82721.6|82671.6|82720.7|82670.7|82724.5|82674.5|82717.7|82667.7|23
1623191310000|2021-06-08 22:28:30|82720|82670|82721|82671|82722|82672|82718.7|82668.7|20
1623191320000|2021-06-08 22:28:40|82720.8|82670.8|82721.7|82671.7|82722.2|82672.2|82720.8|82670.8|11
1623191330000|2021-06-08 22:28:50|82721.5|82671.5|82724.1|82674.1|82724.1|82674.1|82719.1|82669.1|18
1623191340000|2021-06-08 22:29:00|82723.9|82673.9|82722.4|82672.4|82723.9|82673.9|82722.4|82672.4|15
1623191350000|2021-06-08 22:29:10|82714.6|82664.6|82723.5|82673.5|82723.5|82673.5|82714.6|82664.6|15
1623191360000|2021-06-08 22:29:20|82722.8|82672.8|82724.5|82674.5|82725.7|82675.7|82721.9|82671.9|26
1623191370000|2021-06-08 22:29:30|82723.7|82673.7|82721.5|82671.5|82723.7|82673.7|82718.9|82668.9|8
1623191380000|2021-06-08 22:29:40|82721.6|82671.6|82721|82671|82721.6|82671.6|82721|82671|6
1623191390000|2021-06-08 22:29:50|82722.9|82672.9|82721.9|82671.9|82723.1|82673.1|82721.6|82671.6|15
1623191400000|2021-06-08 22:30:00|82721.4|82671.4|82723.3|82673.3|82723.5|82673.5|82718|82668|17
1623191410000|2021-06-08 22:30:10|82724.9|82674.9|82723.6|82673.6|82725.6|82675.6|82720.9|82670.9|33
1623191420000|2021-06-08 22:30:20|82723.9|82673.9|82721.2|82671.2|82723.9|82673.9|82719.3|82669.3|14
1623191430000|2021-06-08 22:30:30|82720.6|82670.6|82722.3|82672.3|82723.7|82673.7|82720.2|82670.2|12
1623191440000|2021-06-08 22:30:40|82722.4|82672.4|82724|82674|82724.6|82674.6|82721.3|82671.3|24
1623191450000|2021-06-08 22:30:50|82724.2|82674.2|82720.5|82670.5|82724.5|82674.5|82718|82668|24
1623191460000|2021-06-08 22:31:00|82725.3|82675.3|82723.6|82673.6|82725.8|82675.8|82721.9|82671.9|22
1623191470000|2021-06-08 22:31:10|82725.8|82675.8|82719.5|82669.5|82725.8|82675.8|82717.7|82667.7|14
1623191480000|2021-06-08 22:31:20|82721.5|82671.5|82722.9|82672.9|82724.8|82674.8|82721.5|82671.5|6
1623191490000|2021-06-08 22:31:30|82721.2|82671.2|82723.1|82673.1|82727.2|82677.2|82720.5|82670.5|14
1623191500000|2021-06-08 22:31:40|82722.2|82672.2|82725.5|82675.5|82729.7|82679.7|82722.2|82672.2|28
1623191510000|2021-06-08 22:31:50|82724.4|82674.4|82721.8|82671.8|82725.3|82675.3|82718.9|82668.9|12
1623191520000|2021-06-08 22:32:00|82724.1|82674.1|82724.2|82674.2|82725.7|82675.7|82723.1|82673.1|11
1623191530000|2021-06-08 22:32:10|82724.1|82674.1|82725|82675|82725.5|82675.5|82723.3|82673.3|14
1623191540000|2021-06-08 22:32:20|82724.9|82674.9|82721|82671|82724.9|82674.9|82720.1|82670.1|9
1623191550000|2021-06-08 22:32:30|82719.6|82669.6|82722.6|82672.6|82722.7|82672.7|82719.6|82669.6|20
1623191560000|2021-06-08 22:32:40|82721.9|82671.9|82720.3|82670.3|82721.9|82671.9|82719.7|82669.7|14
1623191570000|2021-06-08 22:32:50|82719.8|82669.8|82723.7|82673.7|82724.7|82674.7|82719.8|82669.8|19
1623191580000|2021-06-08 22:33:00|82721.8|82671.8|82722.9|82672.9|82725|82675|82721.4|82671.4|26
1623191590000|2021-06-08 22:33:10|82723|82673|82722.4|82672.4|82725.2|82675.2|82720.3|82670.3|21
1623191600000|2021-06-08 22:33:20|82722.5|82672.5|82722.3|82672.3|82722.7|82672.7|82721.7|82671.7|8
1623191610000|2021-06-08 22:33:30|82721.8|82671.8|82724.6|82674.6|82725.7|82675.7|82718.1|82668.1|19
1623191620000|2021-06-08 22:33:40|82722.2|82672.2|82721.4|82671.4|82723.5|82673.5|82717.9|82667.9|14
1623191630000|2021-06-08 22:33:50|82722.4|82672.4|82721.4|82671.4|82724.1|82674.1|82720.7|82670.7|20
1623191640000|2021-06-08 22:34:00|82721.6|82671.6|82722.7|82672.7|82723.8|82673.8|82721.6|82671.6|21
1623191650000|2021-06-08 22:34:10|82722|82672|82726.9|82676.9|82737.9|82679|82722|82667.3|13
1623191660000|2021-06-08 22:34:20|82726.4|82676.4|82725.6|82675.6|82727.8|82677.8|82725.2|82675.2|19
1623191670000|2021-06-08 22:34:30|82725|82675|82725|82675|82725|82675|82721|82671|7
1623191680000|2021-06-08 22:34:40|82724.8|82674.8|82721.6|82671.6|82726.7|82676.7|82720.7|82670.7|18
1623191690000|2021-06-08 22:34:50|82723|82673|82725.4|82675.4|82725.9|82675.9|82720.9|82670.9|28
1623191700000|2021-06-08 22:35:00|82725.8|82675.8|82724.1|82674.1|82726.5|82676.5|82722.3|82672.3|43
1623191710000|2021-06-08 22:35:10|82724.2|82674.2|82725.6|82675.6|82727.3|82677.3|82724.2|82674.2|19
1623191720000|2021-06-08 22:35:20|82725.7|82675.7|82727.8|82677.8|82727.9|82677.9|82725.4|82675.4|13
1623191730000|2021-06-08 22:35:30|82727.9|82677.9|82725.2|82675.2|82728|82678|82722.9|82672.9|12
1623191740000|2021-06-08 22:35:40|82725.7|82675.7|82726.9|82676.9|82729.8|82679.8|82725.7|82675.7|20
1623191750000|2021-06-08 22:35:50|82726.2|82676.2|82726.2|82676.2|82728.5|82678.5|82726.1|82676.1|11
1623191760000|2021-06-08 22:36:00|82726.3|82676.3|82723.4|82673.4|82728.6|82678.6|82723.4|82673.4|5
1623191770000|2021-06-08 22:36:10|82724.4|82674.4|82725.8|82675.8|82725.8|82675.8|82724.1|82674.1|7
1623191780000|2021-06-08 22:36:20|82725.5|82675.5|82724.4|82674.4|82728.3|82678.3|82721.6|82671.6|29
1623191790000|2021-06-08 22:36:30|82724.6|82674.6|82725.7|82675.7|82728|82678|82723.7|82673.7|25
1623191800000|2021-06-08 22:36:40|82725.8|82675.8|82723.7|82673.7|82726.1|82676.1|82722.4|82672.4|15
1623191810000|2021-06-08 22:36:50|82723.4|82673.4|82726.6|82676.6|82727.6|82677.6|82722.6|82672.6|12
1623191820000|2021-06-08 22:37:00|82727.2|82677.2|82724.8|82674.8|82728.3|82678.3|82723.6|82673.6|33
1623191830000|2021-06-08 22:37:10|82723.5|82673.5|82740.4|82669.3|82740.4|82678.1|82722.9|82669.3|15
1623191840000|2021-06-08 22:37:20|82751.4|82677.2|82764.9|82690.3|82774.8|82694.8|82751.4|82677.2|60
1623191850000|2021-06-08 22:37:30|82765|82690.2|82760.2|82681.4|82768.1|82702.1|82752|82679.7|57
1623191860000|2021-06-08 22:37:40|82759.7|82679.8|82751.6|82701.6|82772.5|82706.7|82751.6|82679.8|54
1623191870000|2021-06-08 22:37:50|82751.5|82701.5|82765.1|82691.9|82768.8|82704.5|82751.5|82685.7|59
1623191880000|2021-06-08 22:38:00|82764.4|82692.5|82759.2|82709.2|82769.3|82710.1|82757.4|82692.5|32
1623191890000|2021-06-08 22:38:10|82759.6|82709.6|82756.2|82706.2|82760.2|82710.2|82756.2|82706.2|20
1623191900000|2021-06-08 22:38:20|82756.1|82706.1|82756.8|82706.8|82757.9|82707.9|82755.9|82705.9|20
1623191910000|2021-06-08 22:38:30|82757|82707|82757.4|82707.4|82759.5|82709.5|82756.7|82706.7|14
1623191920000|2021-06-08 22:38:40|82759.5|82709.5|82757.9|82707.9|82759.5|82709.5|82753.8|82703.8|11
1623191930000|2021-06-08 22:38:50|82773.8|82694.6|82752.1|82702.1|82773.8|82704.9|82751.5|82691.4|27
1623191940000|2021-06-08 22:39:00|82751.8|82701.8|82753.3|82703.3|82754.7|82704.7|82751.8|82701.8|14
1623191950000|2021-06-08 22:39:10|82753.9|82703.9|82753.3|82703.3|82756.7|82706.7|82752.3|82702.3|18
1623191960000|2021-06-08 22:39:20|82753.5|82703.5|82755.9|82705.9|82768.9|82707.8|82753.5|82696.6|21
1623191970000|2021-06-08 22:39:30|82755.8|82705.8|82751.3|82701.3|82766|82705.8|82750.7|82694.4|12
1623191980000|2021-06-08 22:39:40|82751.5|82701.5|82769.3|82694.1|82769.3|82702.9|82750.6|82687.7|17
1623191990000|2021-06-08 22:39:50|82771.5|82696.1|82752.9|82702.9|82771.5|82705.3|82752.5|82696.1|11
1623192000000|2021-06-08 22:40:00|82752.6|82702.6|82754|82704|82757.3|82707.3|82751.9|82701.9|15
1623192010000|2021-06-08 22:40:10|82756.4|82706.4|82755.4|82705.4|82768.7|82706.5|82750.9|82698.2|16
1623192020000|2021-06-08 22:40:20|82754|82704|82751.1|82701.1|82754|82704|82751.1|82701.1|7
1623192030000|2021-06-08 22:40:30|82750.9|82700.9|82751.8|82701.8|82753.6|82703.6|82750.3|82700.3|8
1623192040000|2021-06-08 22:40:40|82752|82702|82754.2|82704.2|82764.1|82704.2|82750.6|82690|12
1623192050000|2021-06-08 22:40:50|82753.6|82703.6|82750.1|82700.1|82766.1|82705|82749.8|82692.9|20
1623192060000|2021-06-08 22:41:00|82751|82701|82751.1|82701.1|82761.8|82702.1|82750.2|82691.1|29
1623192070000|2021-06-08 22:41:10|82750.4|82700.4|82750.6|82700.6|82751.7|82701.7|82749.8|82699.8|18
1623192080000|2021-06-08 22:41:20|82749.8|82699.8|82750.5|82700.5|82751.2|82701.2|82745.9|82695.9|12
1623192090000|2021-06-08 22:41:30|82750.9|82700.9|82750.3|82700.3|82762.2|82701.5|82749.6|82690.2|13
1623192100000|2021-06-08 22:41:40|82749.6|82699.6|82750.2|82700.2|82759|82700.2|82746.4|82687.2|8
1623192110000|2021-06-08 22:41:50|82759.8|82689.8|82750.3|82700.3|82762.6|82700.8|82750.3|82688.8|5
1623192120000|2021-06-08 22:42:00|82750|82700|82749.3|82699.3|82762.7|82701.6|82746.4|82689|21
1623192130000|2021-06-08 22:42:10|82749.2|82699.2|82749.3|82699.3|82751.7|82701.7|82749.2|82699.2|11
1623192140000|2021-06-08 22:42:20|82749.2|82699.2|82750.9|82700.9|82763.7|82701|82744.4|82688.3|14
1623192150000|2021-06-08 22:42:30|82762.3|82691.7|82749|82699|82762.3|82700.1|82748.9|82690.4|8
1623192160000|2021-06-08 22:42:40|82745.8|82695.8|82750.2|82700.2|82750.3|82700.3|82745|82695|10
1623192170000|2021-06-08 22:42:50|82750.3|82700.3|82749.7|82699.7|82751|82701|82748.8|82698.8|8
1623192180000|2021-06-08 22:43:00|82754|82704|82750.5|82700.5|82754|82704|82746.7|82696.7|8
1623192190000|2021-06-08 22:43:10|82750.4|82700.4|82751|82701|82760.7|82701|82748.7|82690.4|11
1623192200000|2021-06-08 22:43:20|82745.1|82695.1|82750.5|82700.5|82759.6|82701.6|82745.1|82686.4|16
1623192210000|2021-06-08 22:43:30|82749|82699|82749.4|82699.4|82760.3|82700.9|82748.4|82688.1|17
1623192220000|2021-06-08 22:43:40|82751.3|82701.3|82751.9|82701.9|82752.6|82702.6|82751|82701|14
1623192230000|2021-06-08 22:43:50|82752|82702|82748.5|82698.5|82762.3|82702|82746.6|82691.2|12
1623192240000|2021-06-08 22:44:00|82751.2|82701.2|82749.2|82699.2|82752.7|82702.7|82749.2|82699.2|7
1623192250000|2021-06-08 22:44:10|82750.4|82700.4|82766|82688.6|82766.2|82702.7|82750.3|82688.6|9
1623192260000|2021-06-08 22:44:20|82763.9|82690|82746.2|82696.2|82763.9|82701.3|82745|82690|14
1623192270000|2021-06-08 22:44:30|82745.7|82695.7|82746.2|82696.2|82746.4|82696.4|82744.8|82694.8|12
1623192280000|2021-06-08 22:44:40|82746.1|82696.1|82752.5|82702.5|82752.5|82702.5|82746|82696|16
1623192290000|2021-06-08 22:44:50|82751.1|82701.1|82751.4|82701.4|82762.2|82704.5|82746.6|82691.9|23
1623192300000|2021-06-08 22:45:00|82751.7|82701.7|82767.5|82690.1|82767.5|82706.1|82747.4|82690.1|22
1623192310000|2021-06-08 22:45:10|82766.3|82689|82753.1|82703.1|82766.3|82703.3|82751.7|82689|12
1623192320000|2021-06-08 22:45:20|82752.5|82702.5|82750.4|82700.4|82752.5|82702.5|82746.4|82696.4|16
1623192330000|2021-06-08 22:45:30|82750.6|82700.6|82750.7|82700.7|82750.8|82700.8|82747.2|82697.2|32
1623192340000|2021-06-08 22:45:40|82760.9|82690.4|82754.6|82704.6|82760.9|82704.6|82750.2|82690.4|17
1623192350000|2021-06-08 22:45:50|82753.5|82703.5|82756.1|82706.1|82757.1|82707.1|82753.4|82703.4|17
1623192360000|2021-06-08 22:46:00|82755|82705|82763.3|82690|82763.3|82706|82748.6|82690|13
1623192370000|2021-06-08 22:46:10|82765.7|82691.4|82754.9|82704.9|82766.8|82706.9|82752.4|82691.4|15
1623192380000|2021-06-08 22:46:20|82754|82704|82755.1|82705.1|82755.9|82705.9|82752.5|82702.5|11
1623192390000|2021-06-08 22:46:30|82754.6|82704.6|82750.5|82700.5|82754.7|82704.7|82749.9|82699.9|10
1623192400000|2021-06-08 22:46:40|82750.8|82700.8|82751.6|82701.6|82755.8|82705.8|82750.6|82700.6|21
1623192410000|2021-06-08 22:46:50|82751.8|82701.8|82754.5|82704.5|82755.5|82705.5|82751.4|82701.4|8
1623192420000|2021-06-08 22:47:00|82752.6|82702.6|82754.1|82704.1|82754.4|82704.4|82752.2|82702.2|12
1623192430000|2021-06-08 22:47:10|82760.3|82710.3|82754.1|82704.1|82760.3|82710.3|82751.4|82701.4|69
1623192440000|2021-06-08 22:47:20|82754|82704|82755.9|82705.9|82756.2|82706.2|82753.6|82703.6|23
1623192450000|2021-06-08 22:47:30|82757.4|82707.4|82753.2|82703.2|82758|82708|82753.2|82703.2|25
1623192460000|2021-06-08 22:47:40|82754.3|82704.3|82757|82707|82757.4|82707.4|82753.2|82703.2|21
1623192470000|2021-06-08 22:47:50|82755.6|82705.6|82758.3|82708.3|82760.6|82710.6|82748.5|82698.5|51
1623192480000|2021-06-08 22:48:00|82756.4|82706.4|82759|82709|82759|82709|82755.8|82705.8|9
1623192490000|2021-06-08 22:48:10|82758.9|82708.9|82754.3|82704.3|82759.3|82709.3|82751.2|82701.2|5
1623192500000|2021-06-08 22:48:20|82754.4|82704.4|82755.4|82705.4|82756.8|82706.8|82749.8|82699.8|42
1623192510000|2021-06-08 22:48:30|82754.9|82704.9|82756.1|82706.1|82758.6|82708.6|82753.4|82703.4|71
1623192520000|2021-06-08 22:48:40|82757|82707|82756.2|82706.2|82758.7|82708.7|82754.1|82704.1|73
1623192530000|2021-06-08 22:48:50|82756|82706|82754.8|82704.8|82757.7|82707.7|82751.8|82701.8|69
1623192540000|2021-06-08 22:49:00|82755.1|82705.1|82751.2|82701.2|82755.2|82705.2|82746.6|82696.6|71
1623192550000|2021-06-08 22:49:10|82751.1|82701.1|82755.4|82705.4|82758.4|82708.4|82750.5|82700.5|75
1623192560000|2021-06-08 22:49:20|82756.1|82706.1|82760.8|82710.8|82762.2|82712.2|82753.9|82703.9|29
1623192570000|2021-06-08 22:49:30|82759.4|82709.4|82762|82712|82762|82712|82759.4|82709.4|12
1623192580000|2021-06-08 22:49:40|82761.3|82711.3|82762.1|82712.1|82763.3|82713.3|82761.3|82711.3|9
1623192590000|2021-06-08 22:49:50|82765.9|82715.9|82759.1|82709.1|82766.1|82716.1|82759.1|82709.1|11
1623192600000|2021-06-08 22:50:00|82763.3|82713.3|82762|82712|82763.4|82713.4|82760.3|82710.3|7
1623192610000|2021-06-08 22:50:10|82762.5|82712.5|82760.1|82710.1|82764|82714|82759.2|82709.2|13
1623192620000|2021-06-08 22:50:20|82761.5|82711.5|82762.5|82712.5|82762.7|82712.7|82760.1|82710.1|12
1623192630000|2021-06-08 22:50:30|82758.8|82708.8|82761.4|82711.4|82761.8|82711.8|82758.8|82708.8|7
1623192640000|2021-06-08 22:50:40|82761.5|82711.5|82761.9|82711.9|82762.2|82712.2|82760.8|82710.8|8
1623192650000|2021-06-08 22:50:50|82758.6|82708.6|82760.3|82710.3|82760.4|82710.4|82758.6|82708.6|5
1623192660000|2021-06-08 22:51:00|82759.5|82709.5|82758.6|82708.6|82759.7|82709.7|82758.6|82708.6|9
1623192670000|2021-06-08 22:51:10|82755.3|82705.3|82761.5|82711.5|82774.3|82711.5|82755.3|82697.8|7
1623192680000|2021-06-08 22:51:20|82761.4|82711.4|82764.1|82714.1|82776.1|82714.1|82761.4|82703.5|6
1623192690000|2021-06-08 22:51:30|82764.3|82714.3|82759.4|82709.4|82764.3|82714.3|82758|82708|9
1623192700000|2021-06-08 22:51:40|82760.3|82710.3|82763.8|82713.8|82765.7|82715.7|82759.9|82709.9|6
1623192710000|2021-06-08 22:51:50|82763.2|82713.2|82757.3|82707.3|82763.2|82713.2|82757.3|82707.3|9
1623192720000|2021-06-08 22:52:00|82757|82707|82758|82708|82758.7|82708.7|82757|82707|5
1623192730000|2021-06-08 22:52:10|82772.3|82699.5|82764.1|82714.1|82777.6|82714.1|82762.9|82699.5|9
1623192740000|2021-06-08 22:52:20|82758.1|82708.1|82760.1|82710.1|82760.4|82710.4|82758.1|82708.1|7
1623192750000|2021-06-08 22:52:30|82760.7|82710.7|82759.6|82709.6|82762.2|82712.2|82759.1|82709.1|18
1623192760000|2021-06-08 22:52:40|82759.5|82709.5|82761.5|82711.5|82761.9|82711.9|82759.3|82709.3|15
1623192770000|2021-06-08 22:52:50|82761|82711|82758.7|82708.7|82761.8|82711.8|82755.5|82705.5|19
1623192780000|2021-06-08 22:53:00|82758.9|82708.9|82763.3|82713.3|82773.7|82713.3|82758.3|82699.8|11
1623192790000|2021-06-08 22:53:10|82772.7|82700.3|82764.3|82714.3|82772.7|82715.4|82762.2|82700.3|5
1623192800000|2021-06-08 22:53:20|82763.7|82713.7|82762.6|82712.6|82766.9|82716.9|82761.5|82711.5|9
1623192810000|2021-06-08 22:53:30|82762.1|82712.1|82766|82716|82766.6|82716.6|82762.1|82712.1|4
1623192820000|2021-06-08 22:53:40|82766.1|82716.1|82758.2|82708.2|82769.7|82719.7|82758.2|82708.2|15
1623192830000|2021-06-08 22:53:50|82761.1|82711.1|82767.7|82717.7|82768|82718|82754.7|82704.7|5
1623192840000|2021-06-08 22:54:00|82765.1|82715.1|82757.7|82707.7|82765.3|82715.3|82757.7|82707.7|14
1623192850000|2021-06-08 22:54:10|82758.8|82708.8|82760|82710|82760|82710|82758.8|82708.8|3
1623192860000|2021-06-08 22:54:20|82760.8|82710.8|82763|82713|82764.4|82714.4|82760.8|82710.8|8
1623192870000|2021-06-08 22:54:30|82772.3|82702.2|82757.9|82707.9|82777.8|82715.2|82757.8|82702.2|9
1623192880000|2021-06-08 22:54:40|82758.6|82708.6|82759.1|82709.1|82760.5|82710.5|82758.3|82708.3|6
1623192890000|2021-06-08 22:54:50|82760.4|82710.4|82761.5|82711.5|82762.3|82712.3|82759.2|82709.2|6
1623192900000|2021-06-08 22:55:00|82763.1|82713.1|82757.4|82707.4|82763.1|82713.1|82757.4|82707.4|3
1623192910000|2021-06-08 22:55:10|82758.6|82708.6|82764.8|82714.8|82765.1|82715.1|82758.6|82708.6|11
1623192920000|2021-06-08 22:55:20|82763.8|82713.8|82760.4|82710.4|82765.2|82715.2|82759.7|82709.7|12
1623192930000|2021-06-08 22:55:30|82759.9|82709.9|82763.5|82713.5|82763.5|82713.5|82758.9|82708.9|8
1623192940000|2021-06-08 22:55:40|82762.8|82712.8|82759.5|82709.5|82762.8|82712.8|82752.3|82702.3|8
1623192950000|2021-06-08 22:55:50|82761.7|82711.7|82763.7|82713.7|82764.5|82714.5|82760.5|82710.5|10
1623192960000|2021-06-08 22:56:00|82763.9|82713.9|82760.9|82710.9|82767.3|82717.3|82760.4|82710.4|8
1623192970000|2021-06-08 22:56:10|82761.6|82711.6|82760.8|82710.8|82762.5|82712.5|82758.5|82708.5|44
1623192980000|2021-06-08 22:56:20|82759.2|82709.2|82760.8|82710.8|82762.6|82712.6|82757.8|82707.8|71
1623192990000|2021-06-08 22:56:30|82760.7|82710.7|82758.6|82708.6|82762.8|82712.8|82756.3|82706.3|67
1623193000000|2021-06-08 22:56:40|82757.9|82707.9|82759|82709|82763.2|82713.2|82757|82707|71
1623193010000|2021-06-08 22:56:50|82759.3|82709.3|82758|82708|82761.6|82711.6|82757|82707|72
1623193020000|2021-06-08 22:57:00|82758.5|82708.5|82760.9|82710.9|82761|82711|82757.7|82707.7|73
1623193030000|2021-06-08 22:57:10|82761.1|82711.1|82761|82711|82763.8|82713.8|82759.8|82709.8|9
1623193040000|2021-06-08 22:57:20|82765.5|82715.5|82765.7|82715.7|82770.1|82720.1|82764.2|82714.2|14
1623193050000|2021-06-08 22:57:30|82768.5|82718.5|82763.1|82713.1|82769.7|82719.7|82763|82713|10
1623193060000|2021-06-08 22:57:40|82767.2|82717.2|82767.3|82717.3|82780.9|82718.6|82766.3|82705.6|10
1623193070000|2021-06-08 22:57:50|82779.6|82706.7|82767|82717|82779.6|82717.3|82761.9|82706.7|9
1623193080000|2021-06-08 22:58:00|82767.1|82717.1|82766.6|82716.6|82768|82718|82765.7|82715.7|10
1623193090000|2021-06-08 22:58:10|82770.7|82720.7|82766|82716|82770.7|82720.7|82766|82716|5
1623193100000|2021-06-08 22:58:20|82761.2|82711.2|82762.8|82712.8|82773|82714|82761.2|82700.2|9
1623193110000|2021-06-08 22:58:30|82763.8|82713.8|82767.3|82717.3|82769.6|82719.6|82763.1|82713.1|10
1623193120000|2021-06-08 22:58:40|82763.3|82713.3|82764.2|82714.2|82765.6|82715.6|82763.3|82713.3|10
1623193130000|2021-06-08 22:58:50|82764.5|82714.5|82765.8|82715.8|82766|82716|82764|82714|8
1623193140000|2021-06-08 22:59:00|82762.5|82712.5|82764.4|82714.4|82764.6|82714.6|82762.5|82712.5|8
1623193150000|2021-06-08 22:59:10|82765.8|82715.8|82767.8|82717.8|82768.6|82718.6|82765.3|82715.3|8
1623193160000|2021-06-08 22:59:20|82762.7|82712.7|82765.2|82715.2|82765.2|82715.2|82762.7|82712.7|9
1623193170000|2021-06-08 22:59:30|82764.1|82714.1|82765|82715|82768|82718|82764.1|82714.1|13
1623193180000|2021-06-08 22:59:40|82762.1|82712.1|82762.6|82712.6|82764.2|82714.2|82762.1|82712.1|8
1623193190000|2021-06-08 22:59:50|82762.9|82712.9|82764.9|82714.9|82764.9|82714.9|82762.9|82712.9|5
1623193200000|2021-06-08 23:00:00|82764.5|82714.5|82765.8|82715.8|82766.1|82716.1|82764.3|82714.3|14
1623193210000|2021-06-08 23:00:10|82761.1|82711.1|82762.9|82712.9|82763|82713|82759.3|82709.3|8
1623193220000|2021-06-08 23:00:20|82762.7|82712.7|82761.9|82711.9|82762.7|82712.7|82761.4|82711.4|4
1623193230000|2021-06-08 23:00:30|82760.5|82710.5|82763|82713|82763|82713|82759.6|82709.6|10
1623193240000|2021-06-08 23:00:40|82763.5|82713.5|82766.8|82716.8|82766.8|82716.8|82761.4|82711.4|10
1623193250000|2021-06-08 23:00:50|82766.7|82716.7|82764.4|82714.4|82766.7|82716.7|82763|82713|10
1623193260000|2021-06-08 23:01:00|82763.9|82713.9|82764.4|82714.4|82764.4|82714.4|82763.7|82713.7|3
1623193270000|2021-06-08 23:01:10|82762.1|82712.1|82760.7|82710.7|82762.1|82712.1|82760.3|82710.3|5
1623193280000|2021-06-08 23:01:20|82761.5|82711.5|82761.3|82711.3|82766|82716|82760|82710|25
1623193290000|2021-06-08 23:01:30|82761.2|82711.2|82764.6|82714.6|82764.8|82714.8|82761|82711|15
1623193300000|2021-06-08 23:01:40|82764.5|82714.5|82761.4|82711.4|82765|82715|82761.4|82711.4|9
1623193310000|2021-06-08 23:01:50|82762|82712|82762.1|82712.1|82764.8|82714.8|82762|82712|14
1623193320000|2021-06-08 23:02:00|82761.6|82711.6|82762.1|82712.1|82762.6|82712.6|82759.8|82709.8|11
1623193330000|2021-06-08 23:02:10|82762.3|82712.3|82761.3|82711.3|82762.8|82712.8|82761.1|82711.1|7
1623193340000|2021-06-08 23:02:20|82761.6|82711.6|82762.3|82712.3|82762.8|82712.8|82759.3|82709.3|9
1623193350000|2021-06-08 23:02:30|82766.2|82716.2|82766.5|82716.5|82767.9|82717.9|82766.2|82716.2|7
1623193360000|2021-06-08 23:02:40|82767.1|82717.1|82767.5|82717.5|82767.5|82717.5|82766.1|82716.1|6
1623193370000|2021-06-08 23:02:50|82767.6|82717.6|82765.2|82715.2|82767.6|82717.6|82765.1|82715.1|6
1623193380000|2021-06-08 23:03:00|82767|82717|82765.2|82715.2|82767.7|82717.7|82763.3|82713.3|15
1623193390000|2021-06-08 23:03:10|82765.6|82715.6|82762.7|82712.7|82765.6|82715.6|82759|82709|13
1623193400000|2021-06-08 23:03:20|82762.8|82712.8|82763.2|82713.2|82763.2|82713.2|82762.3|82712.3|5
1623193410000|2021-06-08 23:03:30|82763.3|82713.3|82763.4|82713.4|82764.8|82714.8|82761|82711|21
1623193420000|2021-06-08 23:03:40|82763.5|82713.5|82764.4|82714.4|82765.8|82715.8|82762.8|82712.8|15
1623193430000|2021-06-08 23:03:50|82764.8|82714.8|82763.5|82713.5|82766.2|82716.2|82762.5|82712.5|10
1623193440000|2021-06-08 23:04:00|82763.3|82713.3|82763.8|82713.8|82766.2|82716.2|82763.3|82713.3|16
1623193450000|2021-06-08 23:04:10|82763.9|82713.9|82761.8|82711.8|82764.6|82714.6|82759.3|82709.3|19
1623193460000|2021-06-08 23:04:20|82761.6|82711.6|82764.5|82714.5|82764.6|82714.6|82760.2|82710.2|11
1623193470000|2021-06-08 23:04:30|82764.2|82714.2|82762.6|82712.6|82764.8|82714.8|82761.1|82711.1|17
1623193480000|2021-06-08 23:04:40|82764|82714|82761.4|82711.4|82768.7|82718.7|82760.7|82710.7|27
1623193490000|2021-06-08 23:04:50|82763.6|82713.6|82764.8|82714.8|82765.4|82715.4|82763.4|82713.4|9
1623193500000|2021-06-08 23:05:00|82765.6|82715.6|82761|82711|82765.6|82715.6|82759.4|82709.4|16
1623193510000|2021-06-08 23:05:10|82760.8|82710.8|82764.9|82714.9|82764.9|82714.9|82760.8|82710.8|15
1623193520000|2021-06-08 23:05:20|82765.8|82715.8|82763.4|82713.4|82766.4|82716.4|82763.4|82713.4|5
1623193530000|2021-06-08 23:05:30|82764.4|82714.4|82761.4|82711.4|82765|82715|82760.3|82710.3|9
1623193540000|2021-06-08 23:05:40|82762.4|82712.4|82767.6|82717.6|82767.9|82717.9|82762.4|82712.4|7
1623193550000|2021-06-08 23:05:50|82767.9|82717.9|82761.8|82711.8|82767.9|82717.9|82758.7|82708.7|8
1623193560000|2021-06-08 23:06:00|82766|82716|82765.4|82715.4|82766.8|82716.8|82763.9|82713.9|13
1623193570000|2021-06-08 23:06:10|82764.8|82714.8|82764.7|82714.7|82766.3|82716.3|82763.3|82713.3|11
1623193580000|2021-06-08 23:06:20|82764|82714|82763.1|82713.1|82764|82714|82763.1|82713.1|4
1623193590000|2021-06-08 23:06:30|82761|82711|82764.2|82714.2|82764.5|82714.5|82758.7|82708.7|17
1623193600000|2021-06-08 23:06:40|82764.3|82714.3|82766.4|82716.4|82766.7|82716.7|82762.5|82712.5|9
1623193610000|2021-06-08 23:06:50|82766.3|82716.3|82766.4|82716.4|82766.8|82716.8|82766.1|82716.1|5
1623193620000|2021-06-08 23:07:00|82766|82716|82761.4|82711.4|82767.8|82717.8|82760.9|82710.9|10
1623193630000|2021-06-08 23:07:10|82764.3|82714.3|82767.3|82717.3|82767.3|82717.3|82764|82714|5
1623193640000|2021-06-08 23:07:20|82766.9|82716.9|82765|82715|82766.9|82716.9|82765|82715|5
1623193650000|2021-06-08 23:07:30|82764.8|82714.8|82764.9|82714.9|82766.6|82716.6|82763.8|82713.8|12
1623193660000|2021-06-08 23:07:40|82764.5|82714.5|82760.9|82710.9|82765.3|82715.3|82759.5|82709.5|25
1623193670000|2021-06-08 23:07:50|82763.4|82713.4|82765.8|82715.8|82765.9|82715.9|82762.4|82712.4|15
1623193680000|2021-06-08 23:08:00|82766|82716|82762.4|82712.4|82766.3|82716.3|82760.4|82710.4|12
1623193690000|2021-06-08 23:08:10|82763.2|82713.2|82764.9|82714.9|82764.9|82714.9|82762.2|82712.2|9
1623193700000|2021-06-08 23:08:20|82764.8|82714.8|82762.5|82712.5|82764.8|82714.8|82760.7|82710.7|4
1623193710000|2021-06-08 23:08:30|82761.8|82711.8|82762.7|82712.7|82763.5|82713.5|82761.8|82711.8|7
1623193720000|2021-06-08 23:08:40|82756.9|82706.9|82762.7|82712.7|82762.7|82712.7|82756.9|82706.9|8
1623193730000|2021-06-08 23:08:50|82763.2|82713.2|82765.3|82715.3|82765.4|82715.4|82762.9|82712.9|4
1623193740000|2021-06-08 23:09:00|82758.8|82708.8|82766.1|82716.1|82767.2|82717.2|82758.8|82708.8|37
1623193750000|2021-06-08 23:09:10|82765.4|82715.4|82767.6|82717.6|82767.8|82717.8|82765|82715|16
1623193760000|2021-06-08 23:09:20|82767.4|82717.4|82766.1|82716.1|82767.6|82717.6|82765.2|82715.2|12
1623193770000|2021-06-08 23:09:30|82766.6|82716.6|82765.3|82715.3|82766.8|82716.8|82761.9|82711.9|11
1623193780000|2021-06-08 23:09:40|82765.2|82715.2|82766.8|82716.8|82767.8|82717.8|82765.2|82715.2|8
1623193790000|2021-06-08 23:09:50|82766.2|82716.2|82767.6|82717.6|82768.2|82718.2|82763.6|82713.6|14
1623193800000|2021-06-08 23:10:00|82767.5|82717.5|82765.5|82715.5|82768.3|82718.3|82765.5|82715.5|8
1623193810000|2021-06-08 23:10:10|82766.1|82716.1|82764.3|82714.3|82766.9|82716.9|82761.4|82711.4|21
1623193820000|2021-06-08 23:10:20|82764.7|82714.7|82765.3|82715.3|82766.3|82716.3|82762.3|82712.3|66
1623193830000|2021-06-08 23:10:30|82764.2|82714.2|82766.4|82716.4|82766.8|82716.8|82760.8|82710.8|38
1623193840000|2021-06-08 23:10:40|82765.8|82715.8|82763.4|82713.4|82766|82716|82763.4|82713.4|12
1623193850000|2021-06-08 23:10:50|82764.1|82714.1|82763.4|82713.4|82766.6|82716.6|82762.7|82712.7|19
1623193860000|2021-06-08 23:11:00|82762.7|82712.7|82764.6|82714.6|82765|82715|82761.2|82711.2|17
1623193870000|2021-06-08 23:11:10|82761.4|82711.4|82759.3|82709.3|82764.7|82714.7|82757.5|82707.5|56
1623193880000|2021-06-08 23:11:20|82760.1|82710.1|82761.6|82711.6|82761.6|82711.6|82759.2|82709.2|19
1623193890000|2021-06-08 23:11:30|82761.4|82711.4|82758.5|82708.5|82762.5|82712.5|82757.8|82707.8|14
1623193900000|2021-06-08 23:11:40|82759.5|82709.5|82761|82711|82761|82711|82759.1|82709.1|8
1623193910000|2021-06-08 23:11:50|82761.3|82711.3|82760.8|82710.8|82761.7|82711.7|82758.2|82708.2|26
1623193920000|2021-06-08 23:12:00|82760.5|82710.5|82763|82713|82764.3|82714.3|82757.7|82707.7|41
1623193930000|2021-06-08 23:12:10|82762.6|82712.6|82764.7|82714.7|82764.8|82714.8|82762.5|82712.5|34
1623193940000|2021-06-08 23:12:20|82764.4|82714.4|82765.3|82715.3|82765.3|82715.3|82764.2|82714.2|8
1623193950000|2021-06-08 23:12:30|82765|82715|82764.5|82714.5|82766|82716|82764.5|82714.5|8
1623193960000|2021-06-08 23:12:40|82764.7|82714.7|82759.6|82709.6|82765.1|82715.1|82759.6|82709.6|14
1623193970000|2021-06-08 23:12:50|82760|82710|82761.3|82711.3|82762.4|82712.4|82756|82706|16
1623193980000|2021-06-08 23:13:00|82761|82711|82762|82712|82762|82712|82760|82710|17
1623193990000|2021-06-08 23:13:10|82761.7|82711.7|82759.2|82709.2|82764.5|82714.5|82757|82707|33
1623194000000|2021-06-08 23:13:20|82760.8|82710.8|82761.7|82711.7|82762.9|82712.9|82757.8|82707.8|12
1623194010000|2021-06-08 23:13:30|82762.1|82712.1|82760.4|82710.4|82762.1|82712.1|82759|82709|11
1623194020000|2021-06-08 23:13:40|82760.3|82710.3|82762|82712|82762|82712|82760.3|82710.3|5
1623194030000|2021-06-08 23:13:50|82762.6|82712.6|82758.9|82708.9|82762.6|82712.6|82758.3|82708.3|7
1623194040000|2021-06-08 23:14:00|82758.7|82708.7|82760|82710|82760|82710|82757.7|82707.7|5
1623194050000|2021-06-08 23:14:10|82759.6|82709.6|82762.6|82712.6|82763.8|82713.8|82759.6|82709.6|12
1623194060000|2021-06-08 23:14:20|82762|82712|82762.7|82712.7|82762.7|82712.7|82759.2|82709.2|14
1623194070000|2021-06-08 23:14:30|82760.1|82710.1|82760.1|82710.1|82760.6|82710.6|82759.3|82709.3|10
1623194080000|2021-06-08 23:14:40|82759.6|82709.6|82760.9|82710.9|82762.7|82712.7|82759.4|82709.4|10
1623194090000|2021-06-08 23:14:50|82761.6|82711.6|82762.6|82712.6|82763|82713|82761.6|82711.6|8
1623194100000|2021-06-08 23:15:00|82761.4|82711.4|82761.3|82711.3|82764.1|82714.1|82761.3|82711.3|13
1623194110000|2021-06-08 23:15:10|82762.9|82712.9|82763.5|82713.5|82764.9|82714.9|82762.7|82712.7|16
1623194120000|2021-06-08 23:15:20|82763.8|82713.8|82761.1|82711.1|82763.8|82713.8|82761.1|82711.1|8
1623194130000|2021-06-08 23:15:30|82761.4|82711.4|82762.8|82712.8|82762.8|82712.8|82761.4|82711.4|10
1623194140000|2021-06-08 23:15:40|82762.7|82712.7|82763.2|82713.2|82763.4|82713.4|82762.7|82712.7|6
1623194150000|2021-06-08 23:15:50|82763.1|82713.1|82761.4|82711.4|82763.2|82713.2|82761.4|82711.4|4
1623194160000|2021-06-08 23:16:00|82761.7|82711.7|82761.2|82711.2|82764.1|82714.1|82761.2|82711.2|15
1623194170000|2021-06-08 23:16:10|82760.7|82710.7|82761.6|82711.6|82763.9|82713.9|82759.8|82709.8|25
1623194180000|2021-06-08 23:16:20|82762.6|82712.6|82764.7|82714.7|82765.1|82715.1|82762.6|82712.6|10
1623194190000|2021-06-08 23:16:30|82764.3|82714.3|82762|82712|82764.7|82714.7|82760.5|82710.5|12
1623194200000|2021-06-08 23:16:40|82763.1|82713.1|82763.2|82713.2|82763.8|82713.8|82761.9|82711.9|14
1623194210000|2021-06-08 23:16:50|82763.5|82713.5|82763.5|82713.5|82766.9|82716.9|82762.8|82712.8|14
1623194220000|2021-06-08 23:17:00|82763.6|82713.6|82760.1|82710.1|82766.9|82716.9|82760.1|82710.1|15
1623194230000|2021-06-08 23:17:10|82760.5|82710.5|82761.3|82711.3|82761.4|82711.4|82760.5|82710.5|5
1623194240000|2021-06-08 23:17:20|82760.9|82710.9|82761.5|82711.5|82765.5|82715.5|82760.9|82710.9|11
1623194250000|2021-06-08 23:17:30|82762.9|82712.9|82759.4|82709.4|82766.9|82716.9|82759.4|82709.4|11
1623194260000|2021-06-08 23:17:40|82764.8|82714.8|82766.3|82716.3|82766.3|82716.3|82763.4|82713.4|9
1623194270000|2021-06-08 23:17:50|82766|82716|82764.4|82714.4|82766.2|82716.2|82764.4|82714.4|19
1623194280000|2021-06-08 23:18:00|82764.3|82714.3|82758.8|82708.8|82764.4|82714.4|82758.8|82708.8|10
1623194290000|2021-06-08 23:18:10|82760.1|82710.1|82761.4|82711.4|82764.8|82714.8|82760.1|82710.1|15
1623194300000|2021-06-08 23:18:20|82761.6|82711.6|82763.8|82713.8|82764.2|82714.2|82761.6|82711.6|10
1623194310000|2021-06-08 23:18:30|82763.4|82713.4|82762.1|82712.1|82763.7|82713.7|82758.9|82708.9|7
1623194320000|2021-06-08 23:18:40|82762.8|82712.8|82765.9|82715.9|82766.8|82716.8|82761.7|82711.7|10
1623194330000|2021-06-08 23:18:50|82765.1|82715.1|82761.3|82711.3|82765.1|82715.1|82761.3|82711.3|9
1623194340000|2021-06-08 23:19:00|82762.3|82712.3|82763.6|82713.6|82764.8|82714.8|82762.3|82712.3|6
1623194350000|2021-06-08 23:19:10|82763.1|82713.1|82759|82709|82763.1|82713.1|82756.9|82706.9|27
1623194360000|2021-06-08 23:19:20|82758.6|82708.6|82758.6|82708.6|82762|82712|82756.6|82706.6|55
1623194370000|2021-06-08 23:19:30|82758.4|82708.4|82761.2|82711.2|82761.4|82711.4|82755.1|82705.1|74
1623194380000|2021-06-08 23:19:40|82762.1|82712.1|82759.4|82709.4|82762.2|82712.2|82754.3|82704.3|61
1623194390000|2021-06-08 23:19:50|82759|82709|82755.8|82705.8|82760.5|82710.5|82753.1|82703.1|26
1623194400000|2021-06-08 23:20:00|82753.6|82703.6|82755.9|82705.9|82758.7|82708.7|82751.7|82701.7|25
1623194410000|2021-06-08 23:20:10|82757.2|82707.2|82757.4|82707.4|82757.9|82707.9|82756.8|82706.8|8
1623194420000|2021-06-08 23:20:20|82757.1|82707.1|82759.4|82709.4|82762.2|82712.2|82756.3|82706.3|13
1623194430000|2021-06-08 23:20:30|82758.9|82708.9|82755.4|82705.4|82759.7|82709.7|82751.4|82701.4|13
1623194440000|2021-06-08 23:20:40|82754.3|82704.3|82760.1|82710.1|82760.1|82710.1|82753.8|82703.8|26
1623194450000|2021-06-08 23:20:50|82759.4|82709.4|82757.4|82707.4|82762.1|82712.1|82756.8|82706.8|22
1623194460000|2021-06-08 23:21:00|82757.5|82707.5|82759.2|82709.2|82759.2|82709.2|82757.5|82707.5|9
1623194470000|2021-06-08 23:21:10|82758.9|82708.9|82759.2|82709.2|82759.5|82709.5|82756.5|82706.5|18
1623194480000|2021-06-08 23:21:20|82758.8|82708.8|82757.9|82707.9|82761|82711|82757.7|82707.7|16
1623194490000|2021-06-08 23:21:30|82758.6|82708.6|82759.5|82709.5|82759.5|82709.5|82753.7|82703.7|20
1623194500000|2021-06-08 23:21:40|82759.6|82709.6|82759.4|82709.4|82761.6|82711.6|82756.6|82706.6|18
1623194510000|2021-06-08 23:21:50|82759.6|82709.6|82757.6|82707.6|82759.6|82709.6|82757.6|82707.6|14
1623194520000|2021-06-08 23:22:00|82757.7|82707.7|82758.9|82708.9|82759.3|82709.3|82757|82707|12
1623194530000|2021-06-08 23:22:10|82759.1|82709.1|82759.7|82709.7|82760|82710|82758.6|82708.6|9
1623194540000|2021-06-08 23:22:20|82760|82710|82757.4|82707.4|82761.5|82711.5|82754.9|82704.9|18
1623194550000|2021-06-08 23:22:30|82757.2|82707.2|82759.7|82709.7|82760.4|82710.4|82756.4|82706.4|18
1623194560000|2021-06-08 23:22:40|82760|82710|82760.1|82710.1|82761.3|82720.7|82745.7|82708.5|16
1623194570000|2021-06-08 23:22:50|82759.8|82709.8|82759.9|82709.9|82761.7|82711.7|82757.5|82707.5|17
1623194580000|2021-06-08 23:23:00|82759.3|82709.3|82760.9|82710.9|82761.8|82711.8|82759.3|82709.3|16
1623194590000|2021-06-08 23:23:10|82760.4|82710.4|82759.5|82709.5|82760.4|82710.4|82754.3|82704.3|18
1623194600000|2021-06-08 23:23:20|82757.7|82707.7|82759|82709|82759.4|82709.4|82757.7|82707.7|14
1623194610000|2021-06-08 23:23:30|82758.3|82708.3|82759.7|82709.7|82759.7|82709.7|82757.4|82707.4|13
1623194620000|2021-06-08 23:23:40|82758.9|82708.9|82757.5|82707.5|82759.2|82709.2|82753.4|82703.4|19
1623194630000|2021-06-08 23:23:50|82757.7|82707.7|82758.4|82708.4|82760.3|82710.3|82756.4|82706.4|14
1623194640000|2021-06-08 23:24:00|82758.3|82708.3|82757.9|82707.9|82759.5|82709.5|82757.9|82707.9|12
1623194650000|2021-06-08 23:24:10|82757.8|82707.8|82756.7|82706.7|82759.3|82709.3|82754.4|82704.4|13
1623194660000|2021-06-08 23:24:20|82757.9|82707.9|82754.9|82704.9|82757.9|82707.9|82753.1|82703.1|24
1623194670000|2021-06-08 23:24:30|82755.1|82705.1|82757.9|82707.9|82759.2|82709.2|82754|82704|30
1623194680000|2021-06-08 23:24:40|82758.6|82708.6|82758.1|82708.1|82760.2|82710.2|82757.4|82707.4|14
1623194690000|2021-06-08 23:24:50|82758|82708|82755.3|82705.3|82758.5|82708.5|82754.8|82704.8|10
1623194700000|2021-06-08 23:25:00|82756.1|82706.1|82759|82709|82759|82709|82756.1|82706.1|8
1623194710000|2021-06-08 23:25:10|82760.8|82710.8|82759.5|82709.5|82761|82711|82757.1|82707.1|13
1623194720000|2021-06-08 23:25:20|82759.6|82709.6|82757.4|82707.4|82760.6|82710.6|82755.7|82705.7|17
1623194730000|2021-06-08 23:25:30|82757.7|82707.7|82755.5|82705.5|82757.7|82707.7|82752.5|82702.5|10
1623194740000|2021-06-08 23:25:40|82756.5|82706.5|82757.3|82707.3|82757.6|82707.6|82756.4|82706.4|11
1623194750000|2021-06-08 23:25:50|82757.4|82707.4|82754.3|82704.3|82757.6|82707.6|82753.2|82703.2|27
1623194760000|2021-06-08 23:26:00|82753|82703|82758.1|82708.1|82759.7|82709.7|82751.3|82701.3|34
1623194770000|2021-06-08 23:26:10|82759.7|82709.7|82757.4|82707.4|82759.7|82709.7|82755|82705|28
1623194780000|2021-06-08 23:26:20|82758.3|82708.3|82757.5|82707.5|82758.6|82708.6|82756|82706|16
1623194790000|2021-06-08 23:26:30|82757.3|82707.3|82757.3|82707.3|82758.4|82708.4|82756.7|82706.7|10
1623194800000|2021-06-08 23:26:40|82758.4|82708.4|82757.7|82707.7|82759.1|82709.1|82756.7|82706.7|16
1623194810000|2021-06-08 23:26:50|82756.4|82706.4|82758.3|82708.3|82761.6|82711.6|82755.7|82705.7|15
1623194820000|2021-06-08 23:27:00|82758.8|82708.8|82757.8|82707.8|82761.4|82711.4|82755.8|82705.8|16
1623194830000|2021-06-08 23:27:10|82752.9|82702.9|82756.3|82706.3|82760.4|82710.4|82752.9|82702.9|17
1623194840000|2021-06-08 23:27:20|82756.2|82706.2|82755|82705|82767.9|82717.9|82750.8|82700.8|46
1623194850000|2021-06-08 23:27:30|82755.5|82705.5|82758.2|82708.2|82759.1|82709.1|82751.9|82701.9|50
1623194860000|2021-06-08 23:27:40|82757.5|82707.5|82759.2|82709.2|82759.2|82709.2|82754.2|82704.2|18
1623194870000|2021-06-08 23:27:50|82758|82708|82761.2|82711.2|82761.3|82711.3|82758|82708|12
1623194880000|2021-06-08 23:28:00|82760.6|82710.6|82756.4|82706.4|82761.5|82711.5|82755.6|82705.6|15
1623194890000|2021-06-08 23:28:10|82758.6|82708.6|82755.3|82705.3|82759.1|82709.1|82753.7|82703.7|32
1623194900000|2021-06-08 23:28:20|82755.1|82705.1|82755.1|82705.1|82759.9|82709.9|82753.3|82703.3|38
1623194910000|2021-06-08 23:28:30|82754.7|82704.7|82758.5|82708.5|82758.6|82708.6|82754.5|82704.5|10
1623194920000|2021-06-08 23:28:40|82758.7|82708.7|82760.8|82710.8|82761|82711|82758.4|82708.4|12
1623194930000|2021-06-08 23:28:50|82759.9|82709.9|82756.5|82706.5|82760.2|82710.2|82756.2|82706.2|6
1623194940000|2021-06-08 23:29:00|82756.7|82706.7|82760.9|82710.9|82762|82712|82756.7|82706.7|8
1623194950000|2021-06-08 23:29:10|82761|82711|82759.7|82709.7|82761.1|82711.1|82753.2|82703.2|16
1623194960000|2021-06-08 23:29:20|82759|82709|82755|82705|82759|82709|82755|82705|10
1623194970000|2021-06-08 23:29:30|82757.6|82707.6|82758.6|82708.6|82758.6|82708.6|82757.6|82707.6|7
1623194980000|2021-06-08 23:29:40|82760.4|82710.4|82761.5|82711.5|82762.5|82712.5|82759.7|82709.7|14
1623194990000|2021-06-08 23:29:50|82761.2|82711.2|82755.6|82705.6|82762.6|82712.6|82755.6|82705.6|11
1623195000000|2021-06-08 23:30:00|82755|82705|82755.9|82705.9|82759.9|82709.9|82753.9|82703.9|16
1623195010000|2021-06-08 23:30:10|82756.6|82706.6|82763.1|82713.1|82763.1|82713.1|82756.6|82706.6|9
1623195020000|2021-06-08 23:30:20|82761.4|82711.4|82758.3|82708.3|82761.4|82711.4|82756.1|82706.1|6
1623195030000|2021-06-08 23:30:30|82758.4|82708.4|82758.9|82708.9|82759|82709|82756.7|82706.7|6
1623195040000|2021-06-08 23:30:40|82753.2|82703.2|82758.1|82708.1|82760.1|82710.1|82752.1|82702.1|6
1623195050000|2021-06-08 23:30:50|82758.2|82708.2|82759|82709|82759.1|82709.1|82758.2|82708.2|3
1623195060000|2021-06-08 23:31:00|82758.9|82708.9|82758.6|82708.6|82758.9|82708.9|82758.6|82708.6|2
1623195070000|2021-06-08 23:31:10|82758.7|82708.7|82755.8|82705.8|82758.7|82708.7|82752.9|82702.9|6
1623195080000|2021-06-08 23:31:20|82755.4|82705.4|82754.6|82704.6|82758.8|82708.8|82753.8|82703.8|14
1623195090000|2021-06-08 23:31:30|82755.3|82705.3|82757.3|82707.3|82757.9|82707.9|82753.3|82703.3|13
1623195100000|2021-06-08 23:31:40|82758.2|82708.2|82762.7|82712.7|82763.1|82713.1|82755.4|82705.4|22
1623195110000|2021-06-08 23:31:50|82760.9|82710.9|82758.8|82708.8|82760.9|82710.9|82756.5|82706.5|8
1623195120000|2021-06-08 23:32:00|82759.4|82709.4|82757.5|82707.5|82759.4|82709.4|82754.3|82704.3|10
1623195130000|2021-06-08 23:32:10|82757.6|82707.6|82757|82707|82757.6|82707.6|82752.3|82702.3|16
1623195140000|2021-06-08 23:32:20|82756.2|82706.2|82755.4|82705.4|82760.5|82710.5|82752.5|82702.5|40
1623195150000|2021-06-08 23:32:30|82754.4|82704.4|82757.6|82707.6|82759.5|82715.4|82740.4|82704.3|22
1623195160000|2021-06-08 23:32:40|82757.7|82707.7|82756.4|82706.4|82758.7|82708.7|82754.8|82704.8|17
1623195170000|2021-06-08 23:32:50|82757.4|82707.4|82757.9|82707.9|82757.9|82707.9|82757.3|82707.3|6
1623195180000|2021-06-08 23:33:00|82758|82708|82754.2|82704.2|82758|82708|82754.2|82704.2|6
1623195190000|2021-06-08 23:33:10|82754.4|82704.4|82754.5|82704.5|82758.2|82708.2|82754.4|82704.4|24
1623195200000|2021-06-08 23:33:20|82754.9|82704.9|82755.9|82705.9|82755.9|82705.9|82754.3|82704.3|12
1623195210000|2021-06-08 23:33:30|82755.5|82705.5|82756.8|82706.8|82759.9|82709.9|82755.2|82705.2|23
1623195220000|2021-06-08 23:33:40|82757.1|82707.1|82755.4|82705.4|82758.7|82708.7|82754.3|82704.3|13
1623195230000|2021-06-08 23:33:50|82755.3|82705.3|82757|82707|82757.3|82707.3|82755.1|82705.1|18
1623195240000|2021-06-08 23:34:00|82757.1|82707.1|82758.6|82708.6|82758.6|82708.6|82756.7|82706.7|8
1623195250000|2021-06-08 23:34:10|82758.4|82708.4|82757.1|82707.1|82758.6|82708.6|82757|82707|11
1623195260000|2021-06-08 23:34:20|82757.2|82707.2|82759.6|82709.6|82761.1|82711.1|82754.5|82704.5|13
1623195270000|2021-06-08 23:34:30|82759.5|82709.5|82763.3|82713.3|82765.2|82715.2|82758.7|82708.7|8
1623195280000|2021-06-08 23:34:40|82763.2|82713.2|82762.3|82712.3|82764.8|82722.7|82747.7|82709.9|14
1623195290000|2021-06-08 23:34:50|82761.7|82711.7|82759.1|82709.1|82761.9|82711.9|82758.4|82708.4|7
1623195300000|2021-06-08 23:35:00|82759|82709|82758.2|82708.2|82760.3|82710.3|82758.2|82708.2|7
1623195310000|2021-06-08 23:35:10|82758.1|82708.1|82757.1|82707.1|82761.9|82711.9|82750.8|82700.8|61
1623195320000|2021-06-08 23:35:20|82756.7|82706.7|82758|82708|82761|82711|82751.7|82701.7|45
1623195330000|2021-06-08 23:35:30|82756.2|82706.2|82756.2|82706.2|82757.2|82707.2|82751.7|82701.7|46
1623195340000|2021-06-08 23:35:40|82756.8|82706.8|82757.5|82707.5|82762|82712|82755.9|82705.9|20
1623195350000|2021-06-08 23:35:50|82757.1|82707.1|82760.2|82710.2|82761|82711|82756.9|82706.9|12
1623195360000|2021-06-08 23:36:00|82760|82710|82760.1|82710.1|82762.8|82712.8|82759.9|82709.9|7
1623195370000|2021-06-08 23:36:10|82760.2|82710.2|82758.8|82708.8|82760.2|82710.2|82757.4|82707.4|8
1623195380000|2021-06-08 23:36:20|82760.7|82710.7|82760.9|82710.9|82762.8|82712.8|82751.1|82701.1|42
1623195390000|2021-06-08 23:36:30|82759.7|82709.7|82756.6|82706.6|82759.8|82709.8|82751.1|82701.1|55
1623195400000|2021-06-08 23:36:40|82754.5|82704.5|82757.1|82707.1|82760|82710|82752.7|82702.7|45
1623195410000|2021-06-08 23:36:50|82757.8|82707.8|82754.1|82704.1|82761.4|82711.4|82752.2|82702.2|42
1623195420000|2021-06-08 23:37:00|82757|82707|82761.1|82711.1|82761.7|82711.7|82750.5|82700.5|35
1623195430000|2021-06-08 23:37:10|82759.2|82709.2|82758.6|82708.6|82764.3|82714.3|82758.2|82708.2|13
1623195440000|2021-06-08 23:37:20|82759.6|82709.6|82758.3|82708.3|82762.6|82712.6|82756.8|82706.8|18
1623195450000|2021-06-08 23:37:30|82758.2|82708.2|82761.7|82711.7|82761.7|82711.7|82758.2|82708.2|17
1623195460000|2021-06-08 23:37:40|82761.5|82711.5|82761.9|82711.9|82763.4|82713.4|82761.2|82711.2|16
1623195470000|2021-06-08 23:37:50|82763|82713|82759.6|82709.6|82763.7|82713.7|82755.2|82705.2|26
1623195480000|2021-06-08 23:38:00|82758.1|82708.1|82758.2|82708.2|82760.1|82710.1|82757.5|82707.5|16
1623195490000|2021-06-08 23:38:10|82758.9|82708.9|82756.6|82706.6|82758.9|82708.9|82754.8|82704.8|42
1623195500000|2021-06-08 23:38:20|82755.8|82705.8|82761.5|82711.5|82765.1|82715.1|82755.8|82705.8|15
1623195510000|2021-06-08 23:38:30|82760.4|82710.4|82761|82711|82761.8|82711.8|82758.1|82708.1|14
1623195520000|2021-06-08 23:38:40|82760.9|82710.9|82758.9|82708.9|82761.2|82711.2|82753|82703|32
1623195530000|2021-06-08 23:38:50|82760.3|82710.3|82760.3|82710.3|82763.1|82713.1|82756.9|82706.9|23
1623195540000|2021-06-08 23:39:00|82759.6|82709.6|82757.2|82707.2|82760.8|82710.8|82756.6|82706.6|15
1623195550000|2021-06-08 23:39:10|82756.7|82706.7|82758.8|82708.8|82758.8|82708.8|82756.7|82706.7|13
1623195560000|2021-06-08 23:39:20|82759.6|82709.6|82759.7|82709.7|82759.7|82709.7|82758.3|82708.3|7
1623195570000|2021-06-08 23:39:30|82758.3|82708.3|82760.6|82710.6|82760.8|82710.8|82758.3|82708.3|7
1623195580000|2021-06-08 23:39:40|82759.9|82709.9|82761.3|82711.3|82761.4|82711.4|82759.9|82709.9|9
1623195590000|2021-06-08 23:39:50|82761|82711|82759.4|82709.4|82761|82711|82755.8|82705.8|10
1623195600000|2021-06-08 23:40:00|82758.7|82708.7|82760.3|82710.3|82760.4|82710.4|82758.7|82708.7|5
1623195610000|2021-06-08 23:40:10|82757|82707|82759|82709|82759.4|82709.4|82757|82707|9
1623195620000|2021-06-08 23:40:20|82758.8|82708.8|82760.5|82710.5|82760.5|82710.5|82757.5|82707.5|8
1623195630000|2021-06-08 23:40:30|82760.3|82710.3|82759.1|82709.1|82761|82711|82757.6|82707.6|6
1623195640000|2021-06-08 23:40:40|82760.2|82710.2|82760.3|82710.3|82761|82711|82756.5|82706.5|10
1623195650000|2021-06-08 23:40:50|82760.5|82710.5|82760.3|82710.3|82760.8|82710.8|82760.2|82710.2|7
1623195660000|2021-06-08 23:41:00|82760.2|82710.2|82754.3|82704.3|82762.5|82712.5|82753.5|82703.5|26
1623195670000|2021-06-08 23:41:10|82755.5|82705.5|82757.5|82707.5|82758.1|82708.1|82755.5|82705.5|6
1623195680000|2021-06-08 23:41:20|82760.8|82710.8|82760.6|82710.6|82761.2|82711.2|82759.8|82709.8|17
1623195690000|2021-06-08 23:41:30|82760.7|82710.7|82753.8|82703.8|82762.1|82712.1|82752.6|82702.6|11
1623195700000|2021-06-08 23:41:40|82756.5|82706.5|82760.2|82710.2|82761.6|82711.6|82755.6|82705.6|22
1623195710000|2021-06-08 23:41:50|82759.3|82709.3|82761.6|82711.6|82762.9|82712.9|82759.2|82709.2|10
1623195720000|2021-06-08 23:42:00|82761.5|82711.5|82755.8|82705.8|82763.5|82713.5|82755.8|82705.8|16
1623195730000|2021-06-08 23:42:10|82759.6|82709.6|82761.9|82711.9|82761.9|82711.9|82759.6|82709.6|7
1623195740000|2021-06-08 23:42:20|82762|82712|82758.9|82708.9|82762.2|82712.2|82754.1|82704.1|8
1623195750000|2021-06-08 23:42:30|82759.2|82709.2|82760.8|82710.8|82761.1|82711.1|82759.2|82709.2|6
1623195760000|2021-06-08 23:42:40|82763.6|82713.6|82761.7|82711.7|82763.6|82713.6|82761.6|82711.6|8
1623195770000|2021-06-08 23:42:50|82761.2|82711.2|82758.2|82708.2|82763.4|82713.4|82756.8|82706.8|17
1623195780000|2021-06-08 23:43:00|82758.6|82708.6|82757.2|82707.2|82759.6|82709.6|82756.3|82706.3|15
1623195790000|2021-06-08 23:43:10|82757.1|82707.1|82757.9|82707.9|82758.4|82708.4|82757|82707|11
1623195800000|2021-06-08 23:43:20|82757.7|82707.7|82757.7|82707.7|82759.6|82709.6|82756.4|82706.4|13
1623195810000|2021-06-08 23:43:30|82757.9|82707.9|82757.3|82707.3|82757.9|82707.9|82754.6|82704.6|10
1623195820000|2021-06-08 23:43:40|82757|82707|82760.6|82710.6|82761|82711|82757|82707|13
1623195830000|2021-06-08 23:43:50|82760.5|82710.5|82759.9|82709.9|82760.6|82710.6|82759.8|82709.8|12
1623195840000|2021-06-08 23:44:00|82759.8|82709.8|82758.2|82708.2|82760|82710|82756.1|82706.1|10
1623195850000|2021-06-08 23:44:10|82758.6|82708.6|82760.1|82710.1|82760.1|82710.1|82757.9|82707.9|5
1623195860000|2021-06-08 23:44:20|82759.9|82709.9|82759.7|82709.7|82760|82710|82755.8|82705.8|15
1623195870000|2021-06-08 23:44:30|82759.6|82709.6|82758.3|82708.3|82759.7|82709.7|82758.3|82708.3|8
1623195880000|2021-06-08 23:44:40|82758.4|82708.4|82759.6|82709.6|82759.6|82709.6|82758.4|82708.4|5
1623195890000|2021-06-08 23:44:50|82759.4|82709.4|82758.4|82708.4|82759.4|82709.4|82756.3|82706.3|12
1623195900000|2021-06-08 23:45:00|82759.8|82709.8|82756.7|82706.7|82760.3|82710.3|82753.3|82703.3|32
1623195910000|2021-06-08 23:45:10|82757|82707|82756.8|82706.8|82758.7|82708.7|82755.5|82705.5|18
1623195920000|2021-06-08 23:45:20|82756.2|82706.2|82756.1|82706.1|82757.2|82707.2|82753.9|82703.9|15
1623195930000|2021-06-08 23:45:30|82756.4|82706.4|82757.7|82707.7|82758.2|82708.2|82756.3|82706.3|8
1623195940000|2021-06-08 23:45:40|82757.6|82707.6|82759.9|82709.9|82760.4|82710.4|82755.5|82705.5|15
1623195950000|2021-06-08 23:45:50|82759.3|82709.3|82756.1|82706.1|82760|82710|82755.2|82705.2|16
1623195960000|2021-06-08 23:46:00|82755.2|82705.2|82759.5|82709.5|82760.1|82710.1|82755.2|82705.2|11
1623195970000|2021-06-08 23:46:10|82758.9|82708.9|82755.8|82705.8|82758.9|82708.9|82754.9|82704.9|12
1623195980000|2021-06-08 23:46:20|82756|82706|82755.4|82705.4|82757.6|82707.6|82754.5|82704.5|22
1623195990000|2021-06-08 23:46:30|82757.5|82707.5|82758.4|82708.4|82762.4|82712.4|82757.5|82707.5|41
1623196000000|2021-06-08 23:46:40|82758.3|82708.3|82756.4|82706.4|82762.6|82712.6|82753.7|82703.7|39
1623196010000|2021-06-08 23:46:50|82755.6|82705.6|82743|82693|82758.5|82708.5|82741.8|82691.8|21
1623196020000|2021-06-08 23:47:00|82743.2|82693.2|82743.8|82693.8|82748.6|82698.6|82743.2|82693.2|10
1623196030000|2021-06-08 23:47:10|82745.5|82695.5|82739.2|82689.2|82745.5|82695.5|82734.3|82684.3|25
1623196040000|2021-06-08 23:47:20|82739|82689|82737.4|82687.4|82739.4|82689.4|82733.9|82683.9|28
1623196050000|2021-06-08 23:47:30|82738|82688|82758.8|82708.8|82758.8|82708.8|82736.5|82686.5|22
1623196060000|2021-06-08 23:47:40|82756.1|82706.1|82755|82705|82760.8|82710.8|82750.1|82700.1|79
1623196070000|2021-06-08 23:47:50|82757.9|82707.9|82763|82713|82763.6|82713.6|82751.7|82701.7|59
1623196080000|2021-06-08 23:48:00|82765.6|82715.6|82765.3|82715.3|82771.5|82721.5|82759.2|82709.2|37
1623196090000|2021-06-08 23:48:10|82771.6|82721.6|82770.9|82720.9|82772.2|82722.2|82765.1|82715.1|29
1623196100000|2021-06-08 23:48:20|82770.5|82720.5|82773.7|82723.7|82776.3|82726.3|82769.8|82719.8|46
1623196110000|2021-06-08 23:48:30|82773|82723|82770.1|82720.1|82773.4|82723.4|82769.8|82719.8|29
1623196120000|2021-06-08 23:48:40|82770|82720|82770.1|82720.1|82771.4|82721.4|82769.3|82719.3|22
1623196130000|2021-06-08 23:48:50|82769.8|82719.8|82745.2|82695.2|82770.4|82720.4|82736.5|82686.5|60
1623196140000|2021-06-08 23:49:00|82744.3|82694.3|82737.6|82687.6|82754.3|82697|82736.9|82676|77
1623196150000|2021-06-08 23:49:10|82736.8|82686.8|82726.2|82676.2|82749.2|82693.1|82723.4|82670|71
1623196160000|2021-06-08 23:49:20|82727.8|82677.8|82723.1|82673.1|82727.8|82677.8|82720.3|82670.3|44
1623196170000|2021-06-08 23:49:30|82723.2|82673.2|82724.6|82674.6|82725.3|82675.3|82722.5|82672.5|29
1623196180000|2021-06-08 23:49:40|82724.3|82674.3|82766|82680.5|82784.4|82705.9|82724.2|82674.2|51
1623196190000|2021-06-08 23:49:50|82765.9|82680.7|82762|82712|82772.2|82712|82756|82677.1|79
1623196200000|2021-06-08 23:50:00|82761.1|82711.1|82766|82716|82768.3|82718.3|82759.4|82709.4|27
1623196210000|2021-06-08 23:50:10|82765.9|82715.9|82772|82722|82772.6|82722.6|82765.9|82715.9|35
1623196220000|2021-06-08 23:50:20|82771|82721|82770.4|82720.4|82771.5|82721.5|82768.8|82718.8|17
1623196230000|2021-06-08 23:50:30|82769.7|82719.7|82771.7|82721.7|82774.1|82724.1|82769.3|82719.3|27
1623196240000|2021-06-08 23:50:40|82771.1|82721.1|82772.4|82722.4|82773|82723|82770.3|82720.3|24
1623196250000|2021-06-08 23:50:50|82770.6|82720.6|82739.9|82689.9|82771.8|82721.8|82737.8|82678|71
1623196260000|2021-06-08 23:51:00|82740.2|82690.2|82726.6|82676.6|82750.9|82696.4|82726.2|82666.6|76
1623196270000|2021-06-08 23:51:10|82728.6|82678.6|82731.2|82681.2|82733.6|82683.6|82728.6|82678.6|50
1623196280000|2021-06-08 23:51:20|82731.1|82681.1|82732.1|82682.1|82733.4|82683.4|82731.1|82681.1|17
1623196290000|2021-06-08 23:51:30|82731.9|82681.9|82722.4|82672.4|82732|82682|82722.4|82672.4|38
1623196300000|2021-06-08 23:51:40|82722.3|82672.3|82722.6|82672.6|82722.9|82672.9|82722.1|82672.1|12
1623196310000|2021-06-08 23:51:50|82722.4|82672.4|82721.5|82671.5|82725.5|82675.5|82720.9|82670.9|30
1623196320000|2021-06-08 23:52:00|82721.7|82671.7|82722.4|82672.4|82723.7|82673.7|82721.7|82671.7|15
1623196330000|2021-06-08 23:52:10|82722.3|82672.3|82721.7|82671.7|82722.5|82672.5|82717.2|82667.2|23
1623196340000|2021-06-08 23:52:20|82722.9|82672.9|82733|82683|82733.9|82683.9|82720.1|82670.1|22
1623196350000|2021-06-08 23:52:30|82733.1|82683.1|82723|82673|82733.1|82683.1|82719.1|82669.1|23
1623196360000|2021-06-08 23:52:40|82722.9|82672.9|82752.9|82671.1|82757.4|82693.2|82719.5|82669.5|47
1623196370000|2021-06-08 23:52:50|82750.7|82674.8|82755.2|82705.2|82766.1|82709.5|82733.9|82670.6|78
1623196380000|2021-06-08 23:53:00|82755.4|82705.4|82762.8|82712.8|82762.8|82712.8|82754.8|82704.8|26
1623196390000|2021-06-08 23:53:10|82762.7|82712.7|82766.1|82716.1|82766.3|82716.3|82759.2|82709.2|28
1623196400000|2021-06-08 23:53:20|82765.7|82715.7|82760.6|82710.6|82766.6|82716.6|82758.2|82708.2|24
1623196410000|2021-06-08 23:53:30|82761.2|82711.2|82761.6|82681.1|82761.6|82711.3|82741.9|82676|45
1623196420000|2021-06-08 23:53:40|82759.4|82681.3|82713.2|82663.2|82759.4|82681.3|82706.4|82646.8|70
1623196430000|2021-06-08 23:53:50|82712.9|82662.9|82711|82661|82714.4|82664.4|82710.5|82660.5|28
1623196440000|2021-06-08 23:54:00|82710.8|82660.8|82710.6|82660.6|82714.5|82664.5|82710.5|82660.5|21
1623196450000|2021-06-08 23:54:10|82710.5|82660.5|82709.4|82659.4|82712.7|82662.7|82709.3|82659.3|13
1623196460000|2021-06-08 23:54:20|82709.5|82659.5|82731.2|82681.2|82731.5|82681.5|82708|82658|34
1623196470000|2021-06-08 23:54:30|82731.1|82681.1|82748.2|82698.2|82749.3|82699.3|82730.7|82680.7|41
1623196480000|2021-06-08 23:54:40|82747.9|82697.9|82747.6|82697.6|82758.9|82708.9|82747.6|82697.6|39
1623196490000|2021-06-08 23:54:50|82745.4|82695.4|82747.5|82697.5|82761.4|82700.5|82745.4|82691.1|10
1623196500000|2021-06-08 23:55:00|82748.4|82698.4|82748.9|82698.9|82750.7|82700.7|82747.7|82697.7|27
1623196510000|2021-06-08 23:55:10|82748|82698|82755.3|82705.3|82757.4|82707.4|82748|82698|27
1623196520000|2021-06-08 23:55:20|82754.9|82704.9|82754.7|82704.7|82756.4|82706.4|82753.4|82703.4|20
1623196530000|2021-06-08 23:55:30|82754.6|82704.6|82749.6|82699.6|82755.4|82705.4|82743.7|82693.7|32
1623196540000|2021-06-08 23:55:40|82751.4|82701.4|82759|82709|82759.6|82709.6|82751.4|82701.4|25
1623196550000|2021-06-08 23:55:50|82757.8|82707.8|82759.4|82709.4|82760.1|82710.1|82756.6|82706.6|20
1623196560000|2021-06-08 23:56:00|82760.1|82710.1|82758.8|82708.8|82760.8|82710.8|82758.2|82708.2|34
1623196570000|2021-06-08 23:56:10|82758.6|82708.6|82758.3|82708.3|82760.2|82710.2|82757.9|82707.9|19
1623196580000|2021-06-08 23:56:20|82758.8|82708.8|82759.6|82709.6|82759.6|82709.6|82758.4|82708.4|9
1623196590000|2021-06-08 23:56:30|82759.5|82709.5|82759.4|82709.4|82760.7|82710.7|82759|82709|15
1623196600000|2021-06-08 23:56:40|82759.9|82709.9|82744.8|82694.8|82759.9|82709.9|82743|82693|34
1623196610000|2021-06-08 23:56:50|82743.9|82693.9|82742.8|82692.8|82757.2|82695.7|82739|82677.4|70
1623196620000|2021-06-08 23:57:00|82742|82692|82716.7|82666.7|82755.3|82692|82714.6|82664.6|66
1623196630000|2021-06-08 23:57:10|82715.9|82665.9|82716.7|82666.7|82720.8|82670.8|82714.2|82664.2|40
1623196640000|2021-06-08 23:57:20|82717.4|82667.4|82715.7|82665.7|82717.7|82667.7|82715.7|82665.7|18
1623196650000|2021-06-08 23:57:30|82715.6|82665.6|82717|82667|82717.5|82667.5|82715.6|82665.6|24
1623196660000|2021-06-08 23:57:40|82716.9|82666.9|82715.9|82665.9|82720.6|82670.6|82715.2|82665.2|30
1623196670000|2021-06-08 23:57:50|82714.9|82664.9|82715.4|82665.4|82717.6|82667.6|82711.5|82661.5|31
1623196680000|2021-06-08 23:58:00|82714.9|82664.9|82714.8|82664.8|82715.2|82665.2|82711.3|82661.3|37
1623196690000|2021-06-08 23:58:10|82714.5|82664.5|82716.6|82666.6|82718.1|82668.1|82713|82663|31
1623196700000|2021-06-08 23:58:20|82716.5|82666.5|82717.2|82667.2|82717.2|82667.2|82715.4|82665.4|13
1623196710000|2021-06-08 23:58:30|82716.6|82666.6|82716.6|82666.6|82716.6|82666.6|82716.1|82666.1|12
1623196720000|2021-06-08 23:58:40|82716.9|82666.9|82731.1|82681.1|82731.6|82681.6|82716|82666|31
1623196730000|2021-06-08 23:58:50|82730.1|82680.1|82746.5|82696.5|82758.8|82698.2|82730.1|82680.1|30
1623196740000|2021-06-08 23:59:00|82748.2|82698.2|82745.9|82695.9|82750|82700|82743.7|82693.7|78
1623196750000|2021-06-08 23:59:10|82745.7|82695.7|82747|82697|82749.7|82699.7|82742.8|82692.8|70
1623196760000|2021-06-08 23:59:20|82746.6|82696.6|82750.5|82700.5|82754|82704|82746.5|82696.5|46
1623196770000|2021-06-08 23:59:30|82751|82701|82747.8|82697.8|82751.8|82701.8|82747.7|82697.7|37
1623196780000|2021-06-08 23:59:40|82747.9|82697.9|82746.7|82696.7|82750.4|82700.4|82743.6|82693.6|63
1623196790000|2021-06-08 23:59:50|82747|82697|82753.7|82703.7|82753.7|82703.7|82745.7|82695.7|52
1623196800000|2021-06-09 00:00:00|82752.7|82702.7|82757.2|82707.2|82765.7|82708.9|82750.4|82692.2|62
1623196810000|2021-06-09 00:00:10|82758.5|82708.5|82746.1|82696.1|82758.5|82708.5|82743|82693|43
1623196820000|2021-06-09 00:00:20|82743.8|82693.8|82747.8|82697.8|82747.8|82697.8|82741.5|82691.5|37
1623196830000|2021-06-09 00:00:30|82747.2|82697.2|82737.8|82687.8|82748.8|82698.8|82736.2|82686.2|47
1623196840000|2021-06-09 00:00:40|82738.3|82688.3|82761.2|82711.2|82761.2|82711.2|82738.3|82688.3|71
1623196850000|2021-06-09 00:00:50|82761.5|82711.5|82755.3|82705.3|82764.2|82714.2|82754.2|82704.2|53
1623196860000|2021-06-09 00:01:00|82755.1|82705.1|82756.3|82706.3|82759.7|82709.7|82753.7|82703.7|47
1623196870000|2021-06-09 00:01:10|82755.5|82705.5|82756.7|82706.7|82760.4|82710.4|82751.6|82701.6|54
1623196880000|2021-06-09 00:01:20|82756.5|82706.5|82748.3|82698.3|82756.8|82706.8|82748.3|82698.3|43
1623196890000|2021-06-09 00:01:30|82748.2|82698.2|82729.3|82679.3|82748.6|82698.6|82725.7|82675.7|71
1623196900000|2021-06-09 00:01:40|82730.9|82680.9|82717.5|82667.5|82745.2|82684.6|82713.7|82652.4|73
1623196910000|2021-06-09 00:01:50|82717.3|82667.3|82723|82673|82735.4|82674.6|82716.2|82655|66
1623196920000|2021-06-09 00:02:00|82733.2|82662.9|82721.1|82671.1|82734.3|82674.6|82720|82662.4|43
1623196930000|2021-06-09 00:02:10|82722.3|82672.3|82724.8|82674.8|82725.5|82675.5|82722.1|82672.1|35
1623196940000|2021-06-09 00:02:20|82724.6|82674.6|82725.6|82675.6|82726.3|82676.3|82724.3|82674.3|36
1623196950000|2021-06-09 00:02:30|82735.9|82685.9|82736.2|82686.2|82741.6|82691.6|82729|82679|80
1623196960000|2021-06-09 00:02:40|82736.9|82686.9|82731.2|82681.2|82744.7|82694.7|82725.5|82675.5|79
1623196970000|2021-06-09 00:02:50|82731.1|82681.1|82740.9|82690.9|82744.7|82694.7|82726.1|82676.1|80
1623196980000|2021-06-09 00:03:00|82737.1|82687.1|82733.1|82683.1|82737.1|82687.1|82729.5|82679.5|61
1623196990000|2021-06-09 00:03:10|82733.3|82683.3|82733.3|82683.3|82737.1|82687.1|82732.9|82682.9|39
1623197000000|2021-06-09 00:03:20|82732.9|82682.9|82738.1|82688.1|82739.1|82689.1|82732.9|82682.9|38
1623197010000|2021-06-09 00:03:30|82736.7|82686.7|82730.5|82680.5|82737.6|82687.6|82726.3|82676.3|52
1623197020000|2021-06-09 00:03:40|82727.4|82677.4|82735.6|82650.6|82741.9|82680.4|82719.7|82646.9|74
1623197030000|2021-06-09 00:03:50|82737.2|82649.7|82735|82658.8|82740.7|82660.2|82730.3|82647.5|79
1623197040000|2021-06-09 00:04:00|82735.4|82658.1|82722.3|82672.3|82737.7|82674.3|82721.8|82654.3|56
1623197050000|2021-06-09 00:04:10|82722.6|82672.6|82724|82674|82736.5|82674.5|82721.1|82661|39
1623197060000|2021-06-09 00:04:20|82724.3|82674.3|82722.5|82672.5|82734.3|82674.3|82721.4|82660.8|27
1623197070000|2021-06-09 00:04:30|82722.8|82672.8|82721.7|82671.7|82732.6|82673.9|82719.7|82660|30
1623197080000|2021-06-09 00:04:40|82721.6|82671.6|82722.8|82672.8|82723.8|82673.8|82720.4|82670.4|37
1623197090000|2021-06-09 00:04:50|82722|82672|82721.4|82671.4|82723.8|82673.8|82719.9|82669.9|44
1623197100000|2021-06-09 00:05:00|82723.5|82673.5|82725.2|82675.2|82725.6|82675.6|82720.3|82670.3|22
1623197110000|2021-06-09 00:05:10|82724.4|82674.4|82724.4|82674.4|82725.4|82675.4|82720.6|82670.6|30
1623197120000|2021-06-09 00:05:20|82724.8|82674.8|82724.8|82674.8|82725.6|82675.6|82723.6|82673.6|31
1623197130000|2021-06-09 00:05:30|82724.9|82674.9|82731|82681|82731|82681|82723.9|82673.9|26
1623197140000|2021-06-09 00:05:40|82730.3|82680.3|82727.3|82677.3|82732.1|82682.1|82726.1|82676.1|14
1623197150000|2021-06-09 00:05:50|82727.5|82677.5|82725.3|82675.3|82728.3|82678.3|82723.2|82673.2|35
1623197160000|2021-06-09 00:06:00|82724.9|82674.9|82724.9|82674.9|82732.7|82682.7|82723.4|82673.4|31
1623197170000|2021-06-09 00:06:10|82725.1|82675.1|82725.8|82675.8|82726.1|82676.1|82724.9|82674.9|19
1623197180000|2021-06-09 00:06:20|82729.4|82679.4|82732.5|82682.5|82733.1|82683.1|82726.6|82676.6|37
1623197190000|2021-06-09 00:06:30|82732.4|82682.4|82746.4|82696.4|82746.4|82696.4|82732.2|82682.2|40
1623197200000|2021-06-09 00:06:40|82746.3|82696.3|82746.8|82696.8|82748.7|82698.7|82744.2|82694.2|34
1623197210000|2021-06-09 00:06:50|82746.9|82696.9|82753.5|82703.5|82755|82705|82746.2|82696.2|39
1623197220000|2021-06-09 00:07:00|82755.9|82705.9|82757.5|82707.5|82757.6|82707.6|82752.6|82702.6|38
1623197230000|2021-06-09 00:07:10|82756.5|82706.5|82758.1|82708.1|82758.1|82708.1|82754.1|82704.1|29
1623197240000|2021-06-09 00:07:20|82757.4|82707.4|82755.2|82705.2|82757.4|82707.4|82753.3|82703.3|19
1623197250000|2021-06-09 00:07:30|82756.8|82706.8|82754.7|82704.7|82757.2|82707.2|82752.3|82702.3|25
1623197260000|2021-06-09 00:07:40|82755.7|82705.7|82754.9|82704.9|82757.8|82707.8|82751.9|82701.9|30
1623197270000|2021-06-09 00:07:50|82755.2|82705.2|82754.3|82704.3|82755.9|82705.9|82751.6|82701.6|17
1623197280000|2021-06-09 00:08:00|82753.9|82703.9|82757.3|82707.3|82757.5|82707.5|82753.9|82703.9|27
1623197290000|2021-06-09 00:08:10|82757|82707|82746|82696|82757.8|82707.8|82744.6|82694.6|47
1623197300000|2021-06-09 00:08:20|82746.5|82696.5|82736|82686|82746.8|82696.8|82735.2|82685.2|31
1623197310000|2021-06-09 00:08:30|82736.1|82686.1|82737.4|82687.4|82741.1|82691.1|82735.5|82685.5|26
1623197320000|2021-06-09 00:08:40|82737.2|82687.2|82735.9|82685.9|82737.7|82687.7|82735.8|82685.8|14
1623197330000|2021-06-09 00:08:50|82735.8|82685.8|82733.6|82683.6|82736.1|82686.1|82732.4|82682.4|28
1623197340000|2021-06-09 00:09:00|82733.4|82683.4|82732.7|82682.7|82735.4|82685.4|82732.7|82682.7|29
1623197350000|2021-06-09 00:09:10|82732.9|82682.9|82732.2|82682.2|82734.4|82684.4|82731.8|82681.8|31
1623197360000|2021-06-09 00:09:20|82732.6|82682.6|82732.9|82682.9|82733.3|82683.3|82731.4|82681.4|20
1623197370000|2021-06-09 00:09:30|82734.1|82684.1|82734.1|82684.1|82734.2|82684.2|82733.6|82683.6|15
1623197380000|2021-06-09 00:09:40|82734.2|82684.2|82733|82683|82734.2|82684.2|82731.2|82681.2|29
1623197390000|2021-06-09 00:09:50|82731.3|82681.3|82732.9|82682.9|82735.7|82685.7|82729.2|82679.2|36
1623197400000|2021-06-09 00:10:00|82733.4|82683.4|82734.2|82684.2|82735.2|82685.2|82733.4|82683.4|41
1623197410000|2021-06-09 00:10:10|82734.3|82684.3|82740|82690|82742.7|82692.7|82732.5|82682.5|54
1623197420000|2021-06-09 00:10:20|82739.8|82689.8|82746.3|82696.3|82746.3|82696.3|82739.8|82689.8|55
1623197430000|2021-06-09 00:10:30|82740.9|82690.9|82744|82694|82744.3|82694.3|82740.5|82690.5|48
1623197440000|2021-06-09 00:10:40|82743.9|82693.9|82740.4|82690.4|82744.4|82694.4|82734.6|82684.6|37
1623197450000|2021-06-09 00:10:50|82739.8|82689.8|82735.5|82685.5|82739.9|82689.9|82731.8|82681.8|31
1623197460000|2021-06-09 00:11:00|82735.9|82685.9|82735.4|82685.4|82737|82687|82734.5|82684.5|12
1623197470000|2021-06-09 00:11:10|82735.7|82685.7|82737.7|82687.7|82737.8|82687.8|82735.6|82685.6|19
1623197480000|2021-06-09 00:11:20|82737.8|82687.8|82736.7|82686.7|82740|82690|82736.7|82686.7|16
1623197490000|2021-06-09 00:11:30|82736.8|82686.8|82736.9|82686.9|82738.5|82688.5|82735.9|82685.9|30
1623197500000|2021-06-09 00:11:40|82736.4|82686.4|82737.7|82687.7|82738.3|82688.3|82736.4|82686.4|11
1623197510000|2021-06-09 00:11:50|82738.2|82688.2|82736.5|82686.5|82738.2|82688.2|82735.8|82685.8|17
1623197520000|2021-06-09 00:12:00|82736.6|82686.6|82739.2|82689.2|82741.2|82691.2|82736.3|82686.3|28
1623197530000|2021-06-09 00:12:10|82739.1|82689.1|82741.2|82691.2|82741.2|82691.2|82737.6|82687.6|17
1623197540000|2021-06-09 00:12:20|82741|82691|82733.7|82683.7|82741.3|82691.3|82733|82683|37
1623197550000|2021-06-09 00:12:30|82735|82685|82733.9|82683.9|82735.3|82685.3|82731.3|82681.3|40
1623197560000|2021-06-09 00:12:40|82734|82684|82736.3|82686.3|82737.5|82687.5|82734|82684|35
1623197570000|2021-06-09 00:12:50|82735.3|82685.3|82738.4|82688.4|82738.6|82688.6|82735.3|82685.3|27
1623197580000|2021-06-09 00:13:00|82738.5|82688.5|82735.9|82685.9|82738.7|82688.7|82734.7|82684.7|13
1623197590000|2021-06-09 00:13:10|82736.7|82686.7|82737.9|82687.9|82740.4|82690.4|82736.7|82686.7|24
1623197600000|2021-06-09 00:13:20|82738.6|82688.6|82735.6|82685.6|82740.3|82690.3|82734.2|82684.2|35
1623197610000|2021-06-09 00:13:30|82735.1|82685.1|82739.5|82689.5|82742.8|82692.8|82735.1|82685.1|33
1623197620000|2021-06-09 00:13:40|82739.6|82689.6|82739.4|82689.4|82741.3|82691.3|82739.3|82689.3|23
1623197630000|2021-06-09 00:13:50|82739.3|82689.3|82737.8|82687.8|82739.6|82689.6|82735.2|82685.2|30
1623197640000|2021-06-09 00:14:00|82737.7|82687.7|82738.1|82688.1|82738.7|82688.7|82737.5|82687.5|17
1623197650000|2021-06-09 00:14:10|82738.3|82688.3|82738.6|82688.6|82738.7|82688.7|82735.6|82685.6|19
1623197660000|2021-06-09 00:14:20|82738|82688|82735.2|82685.2|82740.3|82690.3|82735.1|82685.1|18
1623197670000|2021-06-09 00:14:30|82735.1|82685.1|82741.4|82691.4|82741.4|82691.4|82735|82685|38
1623197680000|2021-06-09 00:14:40|82741.1|82691.1|82742.2|82692.2|82742.2|82692.2|82740.3|82690.3|16
1623197690000|2021-06-09 00:14:50|82741.3|82691.3|82740.6|82690.6|82742.2|82692.2|82738|82688|28
1623197700000|2021-06-09 00:15:00|82741.1|82691.1|82741|82691|82742.2|82692.2|82739.6|82689.6|30
1623197710000|2021-06-09 00:15:10|82740.6|82690.6|82740.9|82690.9|82743.5|82693.5|82738.9|82688.9|29
1623197720000|2021-06-09 00:15:20|82740.5|82690.5|82740.5|82690.5|82742.1|82692.1|82740.4|82690.4|23
1623197730000|2021-06-09 00:15:30|82740.4|82690.4|82739.9|82689.9|82742.2|82692.2|82739.8|82689.8|17
1623197740000|2021-06-09 00:15:40|82740|82690|82739.4|82689.4|82740|82690|82735.8|82685.8|27
1623197750000|2021-06-09 00:15:50|82739.5|82689.5|82739|82689|82739.6|82689.6|82738.6|82688.6|15
1623197760000|2021-06-09 00:16:00|82738.9|82688.9|82737.8|82687.8|82740.1|82690.1|82736.8|82686.8|28
1623197770000|2021-06-09 00:16:10|82738.5|82688.5|82739.8|82689.8|82740.1|82690.1|82738.5|82688.5|24
1623197780000|2021-06-09 00:16:20|82739.6|82689.6|82738.4|82688.4|82740.3|82690.3|82737.7|82687.7|20
1623197790000|2021-06-09 00:16:30|82738.7|82688.7|82741.5|82691.5|82741.8|82691.8|82738.4|82688.4|19
1623197800000|2021-06-09 00:16:40|82742|82692|82737.2|82687.2|82742.5|82692.5|82735.7|82685.7|24
1623197810000|2021-06-09 00:16:50|82736.9|82686.9|82741.4|82691.4|82742.5|82692.5|82735.7|82685.7|24
1623197820000|2021-06-09 00:17:00|82740.9|82690.9|82739.7|82689.7|82742.2|82692.2|82738.6|82688.6|23
1623197830000|2021-06-09 00:17:10|82740.1|82690.1|82742.4|82692.4|82742.4|82692.4|82738.9|82688.9|12
1623197840000|2021-06-09 00:17:20|82741.7|82691.7|82741.8|82691.8|82744.6|82694.6|82736.7|82686.7|32
1623197850000|2021-06-09 00:17:30|82742.4|82692.4|82743.4|82693.4|82745|82695|82742.3|82692.3|12
1623197860000|2021-06-09 00:17:40|82743.2|82693.2|82738.8|82688.8|82743.9|82693.9|82737.8|82687.8|21
1623197870000|2021-06-09 00:17:50|82738.6|82688.6|82744.2|82694.2|82744.2|82694.2|82738.6|82688.6|15
1623197880000|2021-06-09 00:18:00|82744.7|82694.7|82737.1|82687.1|82744.7|82694.7|82734.3|82684.3|27
1623197890000|2021-06-09 00:18:10|82736.8|82686.8|82738.9|82688.9|82739.1|82689.1|82736.8|82686.8|15
1623197900000|2021-06-09 00:18:20|82739.1|82689.1|82737.1|82687.1|82739.1|82689.1|82735.4|82685.4|25
1623197910000|2021-06-09 00:18:30|82736.6|82686.6|82738.3|82688.3|82739.3|82689.3|82735.7|82685.7|26
1623197920000|2021-06-09 00:18:40|82738|82688|82738.1|82688.1|82739.3|82689.3|82738|82688|21
1623197930000|2021-06-09 00:18:50|82738|82688|82738.1|82688.1|82739.2|82689.2|82736.2|82686.2|33
1623197940000|2021-06-09 00:19:00|82737.9|82687.9|82739|82689|82739.2|82689.2|82737.6|82687.6|21
1623197950000|2021-06-09 00:19:10|82739.1|82689.1|82737.4|82687.4|82739.1|82689.1|82736.2|82686.2|26
1623197960000|2021-06-09 00:19:20|82737.3|82687.3|82740.8|82690.8|82740.8|82690.8|82735.5|82685.5|13
1623197970000|2021-06-09 00:19:30|82742.3|82692.3|82737.5|82687.5|82742.3|82692.3|82737.3|82687.3|29
1623197980000|2021-06-09 00:19:40|82737.8|82687.8|82740.6|82690.6|82741|82691|82734.8|82684.8|26
1623197990000|2021-06-09 00:19:50|82741.8|82691.8|82740.1|82690.1|82741.8|82691.8|82738.6|82688.6|22
1623198000000|2021-06-09 00:20:00|82740.2|82690.2|82739.3|82689.3|82740.3|82690.3|82739.1|82689.1|30
1623198010000|2021-06-09 00:20:10|82739.5|82689.5|82738.3|82688.3|82739.5|82689.5|82735.4|82685.4|18
1623198020000|2021-06-09 00:20:20|82738.5|82688.5|82738.9|82688.9|82739|82689|82735.3|82685.3|24
1623198030000|2021-06-09 00:20:30|82737.3|82687.3|82735.4|82685.4|82740.7|82690.7|82735.4|82685.4|25
1623198040000|2021-06-09 00:20:40|82735.7|82685.7|82736.1|82686.1|82738.4|82688.4|82734.4|82684.4|43
1623198050000|2021-06-09 00:20:50|82735.9|82685.9|82737.9|82687.9|82738.1|82688.1|82735.7|82685.7|24
1623198060000|2021-06-09 00:21:00|82737.8|82687.8|82738.9|82688.9|82739|82689|82737.2|82687.2|19
1623198070000|2021-06-09 00:21:10|82738.8|82688.8|82740.6|82690.6|82740.6|82690.6|82737.5|82687.5|34
1623198080000|2021-06-09 00:21:20|82740.5|82690.5|82742.6|82692.6|82743|82693|82739|82689|26
1623198090000|2021-06-09 00:21:30|82746.3|82696.3|82743.2|82693.2|82746.3|82696.3|82740.6|82690.6|11
1623198100000|2021-06-09 00:21:40|82743.8|82693.8|82741.7|82691.7|82744.1|82694.1|82739.8|82689.8|33
1623198110000|2021-06-09 00:21:50|82742|82692|82742.2|82692.2|82743|82693|82739.4|82689.4|42
1623198120000|2021-06-09 00:22:00|82741.9|82691.9|82743.2|82693.2|82743.7|82693.7|82741.4|82691.4|31
1623198130000|2021-06-09 00:22:10|82742.9|82692.9|82728.6|82678.6|82743.8|82693.8|82727.7|82677.7|51
1623198140000|2021-06-09 00:22:20|82728.5|82678.5|82730|82680|82732.4|82682.4|82726.3|82676.3|47
1623198150000|2021-06-09 00:22:30|82730.5|82680.5|82729.4|82679.4|82731.7|82681.7|82728.7|82678.7|42
1623198160000|2021-06-09 00:22:40|82730.1|82680.1|82730.5|82680.5|82732.2|82682.2|82728.6|82678.6|52
1623198170000|2021-06-09 00:22:50|82729.6|82679.6|82731.3|82681.3|82732.8|82682.8|82729.6|82679.6|54
1623198180000|2021-06-09 00:23:00|82731|82681|82728|82678|82731.8|82681.8|82726.6|82676.6|57
1623198190000|2021-06-09 00:23:10|82727.9|82677.9|82728.3|82678.3|82729.4|82679.4|82725.8|82675.8|36
1623198200000|2021-06-09 00:23:20|82727.8|82677.8|82724.6|82674.6|82728.7|82678.7|82724.6|82674.6|37
1623198210000|2021-06-09 00:23:30|82725.6|82675.6|82726.6|82676.6|82726.7|82676.7|82723|82673|50
1623198220000|2021-06-09 00:23:40|82726.2|82676.2|82725.2|82675.2|82727.9|82677.9|82724.1|82674.1|30
1623198230000|2021-06-09 00:23:50|82724.4|82674.4|82726.9|82676.9|82727.7|82677.7|82724.4|82674.4|33
1623198240000|2021-06-09 00:24:00|82727|82677|82728.8|82678.8|82728.8|82678.8|82726.5|82676.5|41
1623198250000|2021-06-09 00:24:10|82727.9|82677.9|82726.9|82676.9|82729.3|82679.3|82725.9|82675.9|40
1623198260000|2021-06-09 00:24:20|82727.4|82677.4|82728.5|82678.5|82728.8|82678.8|82726.2|82676.2|42
1623198270000|2021-06-09 00:24:30|82727.8|82677.8|82728.7|82678.7|82731.1|82681.1|82723.6|82673.6|45
1623198280000|2021-06-09 00:24:40|82728.6|82678.6|82729.1|82679.1|82731.1|82681.1|82727.4|82677.4|36
1623198290000|2021-06-09 00:24:50|82728.4|82678.4|82728|82678|82730.4|82680.4|82726.6|82676.6|44
1623198300000|2021-06-09 00:25:00|82728.1|82678.1|82728.2|82678.2|82729.6|82679.6|82727.2|82677.2|26
1623198310000|2021-06-09 00:25:10|82728.1|82678.1|82729.4|82679.4|82729.8|82679.8|82726|82676|41
1623198320000|2021-06-09 00:25:20|82729.1|82679.1|82725.5|82675.5|82729.1|82679.1|82725.5|82675.5|44
1623198330000|2021-06-09 00:25:30|82726.4|82676.4|82726|82676|82728.4|82678.4|82726|82676|48
1623198340000|2021-06-09 00:25:40|82725.3|82675.3|82728.8|82678.8|82728.9|82678.9|82725.3|82675.3|28
1623198350000|2021-06-09 00:25:50|82727.8|82677.8|82725.2|82675.2|82729|82679|82724.1|82674.1|18
1623198360000|2021-06-09 00:26:00|82724.8|82674.8|82728.7|82678.7|82729.5|82679.5|82724.5|82674.5|26
1623198370000|2021-06-09 00:26:10|82728.4|82678.4|82724.6|82674.6|82728.4|82678.4|82724|82674|11
1623198380000|2021-06-09 00:26:20|82728.5|82678.5|82723.6|82673.6|82728.5|82678.5|82723.3|82673.3|5
1623198390000|2021-06-09 00:26:30|82723.8|82673.8|82724.8|82674.8|82724.8|82674.8|82723.8|82673.8|14
1623198400000|2021-06-09 00:26:40|82724.9|82674.9|82723.5|82673.5|82725.5|82675.5|82722.5|82672.5|40
1623198410000|2021-06-09 00:26:50|82723.9|82673.9|82723.7|82673.7|82725.6|82675.6|82722.2|82672.2|23
1623198420000|2021-06-09 00:27:00|82724|82674|82724.9|82674.9|82726|82676|82721.5|82671.5|32
1623198430000|2021-06-09 00:27:10|82725|82675|82728.5|82678.5|82731.7|82681.7|82725|82675|36
1623198440000|2021-06-09 00:27:20|82727.5|82677.5|82728|82678|82728.9|82678.9|82725.2|82675.2|50
1623198450000|2021-06-09 00:27:30|82725.1|82675.1|82725.3|82675.3|82727.4|82677.4|82723.7|82673.7|37
1623198460000|2021-06-09 00:27:40|82724.9|82674.9|82725.4|82675.4|82726.6|82676.6|82724|82674|16
1623198470000|2021-06-09 00:27:50|82725.3|82675.3|82721.5|82671.5|82725.9|82675.9|82721.5|82671.5|31
1623198480000|2021-06-09 00:28:00|82722.5|82672.5|82719.7|82669.7|82727.2|82677.2|82719.4|82669.4|44
1623198490000|2021-06-09 00:28:10|82719.9|82669.9|82718.5|82668.5|82722.6|82672.6|82717.7|82667.7|34
1623198500000|2021-06-09 00:28:20|82718.6|82668.6|82719.1|82669.1|82721.2|82671.2|82717.3|82667.3|63
1623198510000|2021-06-09 00:28:30|82718.4|82668.4|82719.8|82669.8|82721.5|82671.5|82715.3|82665.3|44
1623198520000|2021-06-09 00:28:40|82720.9|82670.9|82718.8|82668.8|82720.9|82670.9|82713.8|82663.8|61
1623198530000|2021-06-09 00:28:50|82716.9|82666.9|82716.4|82666.4|82719.5|82669.5|82713.9|82663.9|40
1623198540000|2021-06-09 00:29:00|82717.2|82667.2|82721.3|82671.3|82721.5|82671.5|82715.7|82665.7|44
1623198550000|2021-06-09 00:29:10|82721.1|82671.1|82722.2|82672.2|82723.5|82673.5|82717.5|82667.5|41
1623198560000|2021-06-09 00:29:20|82722.5|82672.5|82720.1|82670.1|82722.8|82672.8|82718.9|82668.9|37
1623198570000|2021-06-09 00:29:30|82720.2|82670.2|82718.5|82668.5|82721.5|82671.5|82717.9|82667.9|35
1623198580000|2021-06-09 00:29:40|82720.5|82670.5|82721.3|82671.3|82721.3|82671.3|82719.9|82669.9|25
1623198590000|2021-06-09 00:29:50|82719.6|82669.6|82720.2|82670.2|82721|82671|82718.9|82668.9|39
1623198600000|2021-06-09 00:30:00|82719.9|82669.9|82718.8|82668.8|82720.8|82670.8|82717.7|82667.7|25
1623198610000|2021-06-09 00:30:10|82719.3|82669.3|82720|82670|82722.1|82672.1|82719.3|82669.3|32
1623198620000|2021-06-09 00:30:20|82719.8|82669.8|82718.2|82668.2|82721.6|82671.6|82714.9|82664.9|17
1623198630000|2021-06-09 00:30:30|82718.4|82668.4|82715.8|82665.8|82720.4|82670.4|82715.7|82665.7|28
1623198640000|2021-06-09 00:30:40|82715.7|82665.7|82718.7|82668.7|82719.1|82669.1|82714.9|82664.9|20
1623198650000|2021-06-09 00:30:50|82719|82669|82716.4|82666.4|82719.3|82669.3|82715.2|82665.2|22
1623198660000|2021-06-09 00:31:00|82716|82666|82718.4|82668.4|82718.5|82668.5|82716|82666|16
1623198670000|2021-06-09 00:31:10|82718.6|82668.6|82714.4|82664.4|82718.6|82668.6|82711.9|82661.9|12
1623198680000|2021-06-09 00:31:20|82713.9|82663.9|82714.6|82664.6|82714.6|82664.6|82710.2|82660.2|19
1623198690000|2021-06-09 00:31:30|82714.2|82664.2|82717.7|82667.7|82717.7|82667.7|82712.5|82662.5|45
1623198700000|2021-06-09 00:31:40|82714.4|82664.4|82716.1|82666.1|82716.4|82666.4|82712.7|82662.7|38
1623198710000|2021-06-09 00:31:50|82715.7|82665.7|82715.8|82665.8|82718.1|82668.1|82715.3|82665.3|22
1623198720000|2021-06-09 00:32:00|82715.7|82665.7|82713.3|82663.3|82715.7|82665.7|82712.4|82662.4|18
1623198730000|2021-06-09 00:32:10|82712.3|82662.3|82715.2|82665.2|82716.3|82666.3|82712.3|82662.3|19
1623198740000|2021-06-09 00:32:20|82715|82665|82715.8|82665.8|82716|82666|82713.1|82663.1|11
1623198750000|2021-06-09 00:32:30|82716.1|82666.1|82711.6|82661.6|82716.4|82666.4|82710.5|82660.5|37
1623198760000|2021-06-09 00:32:40|82711.5|82661.5|82713.7|82663.7|82714.7|82664.7|82710.9|82660.9|32
1623198770000|2021-06-09 00:32:50|82714.7|82664.7|82715.3|82665.3|82715.7|82665.7|82714.5|82664.5|12
1623198780000|2021-06-09 00:33:00|82715.6|82665.6|82714.7|82664.7|82717.7|82667.7|82714|82664|32
1623198790000|2021-06-09 00:33:10|82714.8|82664.8|82717.4|82667.4|82722.7|82672.7|82714.3|82664.3|50
1623198800000|2021-06-09 00:33:20|82719.4|82669.4|82718.9|82668.9|82720.9|82670.9|82717.6|82667.6|30
1623198810000|2021-06-09 00:33:30|82718.3|82668.3|82716.4|82666.4|82718.6|82668.6|82716.4|82666.4|12
1623198820000|2021-06-09 00:33:40|82716.2|82666.2|82714.4|82664.4|82716.5|82666.5|82714.4|82664.4|16
1623198830000|2021-06-09 00:33:50|82714.6|82664.6|82715.6|82665.6|82715.7|82665.7|82714.6|82664.6|14
1623198840000|2021-06-09 00:34:00|82715.8|82665.8|82713|82663|82716|82666|82712.6|82662.6|21
1623198850000|2021-06-09 00:34:10|82713.9|82663.9|82711.4|82661.4|82713.9|82663.9|82710.8|82660.8|52
1623198860000|2021-06-09 00:34:20|82711.8|82661.8|82713.4|82663.4|82713.5|82663.5|82711.4|82661.4|23
1623198870000|2021-06-09 00:34:30|82714|82664|82714.3|82664.3|82720.8|82670.8|82712.2|82662.2|37
1623198880000|2021-06-09 00:34:40|82714.5|82664.5|82715.9|82665.9|82716.3|82666.3|82713.3|82663.3|28
1623198890000|2021-06-09 00:34:50|82716|82666|82717|82667|82717.3|82667.3|82715.3|82665.3|38
1623198900000|2021-06-09 00:35:00|82717.1|82667.1|82725.1|82675.1|82725.8|82675.8|82716.7|82666.7|40
1623198910000|2021-06-09 00:35:10|82725|82675|82725|82675|82726|82676|82723.4|82673.4|26
1623198920000|2021-06-09 00:35:20|82725.1|82675.1|82730.6|82680.6|82730.6|82680.6|82723.8|82673.8|37
1623198930000|2021-06-09 00:35:30|82728.9|82678.9|82729.1|82679.1|82729.8|82679.8|82727.5|82677.5|37
1623198940000|2021-06-09 00:35:40|82728.8|82678.8|82728.4|82678.4|82729.5|82679.5|82728.4|82678.4|7
1623198950000|2021-06-09 00:35:50|82725.6|82675.6|82727.9|82677.9|82728.9|82678.9|82725.6|82675.6|36
1623198960000|2021-06-09 00:36:00|82728.1|82678.1|82727.3|82677.3|82729|82679|82726.3|82676.3|19
1623198970000|2021-06-09 00:36:10|82727.7|82677.7|82728.3|82678.3|82729|82679|82727.1|82677.1|20
1623198980000|2021-06-09 00:36:20|82728.4|82678.4|82725.9|82675.9|82729.4|82679.4|82725.9|82675.9|15
1623198990000|2021-06-09 00:36:30|82729.2|82679.2|82729.9|82679.9|82729.9|82679.9|82727.7|82677.7|12
1623199000000|2021-06-09 00:36:40|82730|82680|82726.9|82676.9|82730.2|82680.2|82725.4|82675.4|26
1623199010000|2021-06-09 00:36:50|82727.2|82677.2|82730|82680|82731.1|82681.1|82726.9|82676.9|38
1623199020000|2021-06-09 00:37:00|82729.9|82679.9|82729.6|82679.6|82730.6|82680.6|82729.6|82679.6|15
1623199030000|2021-06-09 00:37:10|82728.8|82678.8|82727.6|82677.6|82730.1|82680.1|82727.6|82677.6|16
1623199040000|2021-06-09 00:37:20|82728|82678|82732.9|82682.9|82733.3|82683.3|82728|82678|31
1623199050000|2021-06-09 00:37:30|82732.8|82682.8|82731|82681|82732.9|82682.9|82730.1|82680.1|29
1623199060000|2021-06-09 00:37:40|82730.8|82680.8|82732.3|82682.3|82732.3|82682.3|82730.8|82680.8|28
1623199070000|2021-06-09 00:37:50|82732|82682|82729.2|82679.2|82732|82682|82727.1|82677.1|27
1623199080000|2021-06-09 00:38:00|82728.8|82678.8|82729.2|82679.2|82730.4|82680.4|82728.4|82678.4|13
1623199090000|2021-06-09 00:38:10|82726.1|82676.1|82728|82678|82728.1|82678.1|82726.1|82676.1|6
1623199100000|2021-06-09 00:38:20|82728.5|82678.5|82728.5|82678.5|82728.9|82678.9|82728.3|82678.3|12
1623199110000|2021-06-09 00:38:30|82728.6|82678.6|82727.4|82677.4|82728.6|82678.6|82725.8|82675.8|5
1623199120000|2021-06-09 00:38:40|82727.8|82677.8|82729.2|82679.2|82729.2|82679.2|82727.5|82677.5|22
1623199130000|2021-06-09 00:38:50|82729|82679|82730.3|82680.3|82731.5|82681.5|82727.1|82677.1|27
1623199140000|2021-06-09 00:39:00|82730.5|82680.5|82730.4|82680.4|82731|82681|82730.1|82680.1|26
1623199150000|2021-06-09 00:39:10|82730.7|82680.7|82730.9|82680.9|82732.2|82682.2|82729.4|82679.4|25
1623199160000|2021-06-09 00:39:20|82730.8|82680.8|82732.1|82682.1|82732.4|82682.4|82730.6|82680.6|15
1623199170000|2021-06-09 00:39:30|82732|82682|82731.8|82681.8|82733|82683|82729.2|82679.2|25
1623199180000|2021-06-09 00:39:40|82732.1|82682.1|82732|82682|82733.7|82683.7|82732|82682|13
1623199190000|2021-06-09 00:39:50|82732.3|82682.3|82731.3|82681.3|82732.5|82682.5|82729.4|82679.4|17
1623199200000|2021-06-09 00:40:00|82731.1|82681.1|82727.5|82677.5|82731.2|82681.2|82726.4|82676.4|27
1623199210000|2021-06-09 00:40:10|82727.9|82677.9|82727.9|82677.9|82727.9|82677.9|82722.5|82672.5|30
1623199220000|2021-06-09 00:40:20|82728.8|82678.8|82728.2|82678.2|82728.9|82678.9|82727.5|82677.5|11
1623199230000|2021-06-09 00:40:30|82728.1|82678.1|82729.5|82679.5|82729.5|82679.5|82728.1|82678.1|10
1623199240000|2021-06-09 00:40:40|82729.4|82679.4|82729.1|82679.1|82729.4|82679.4|82726|82676|16
1623199250000|2021-06-09 00:40:50|82728.7|82678.7|82729.6|82679.6|82730.2|82680.2|82728.7|82678.7|17
1623199260000|2021-06-09 00:41:00|82729.8|82679.8|82732.6|82682.6|82733.3|82683.3|82729.2|82679.2|31
1623199270000|2021-06-09 00:41:10|82732.7|82682.7|82732.1|82682.1|82732.7|82682.7|82730.8|82680.8|31
1623199280000|2021-06-09 00:41:20|82732|82682|82731.5|82681.5|82732.1|82682.1|82729.9|82679.9|21
1623199290000|2021-06-09 00:41:30|82731.4|82681.4|82728.9|82678.9|82731.7|82681.7|82724.3|82674.3|34
1623199300000|2021-06-09 00:41:40|82728.8|82678.8|82731.1|82681.1|82731.1|82681.1|82728.3|82678.3|20
1623199310000|2021-06-09 00:41:50|82730.8|82680.8|82730.8|82680.8|82731.4|82681.4|82729.5|82679.5|15
1623199320000|2021-06-09 00:42:00|82731|82681|82732|82682|82732|82682|82730.6|82680.6|8
1623199330000|2021-06-09 00:42:10|82732.1|82682.1|82732.3|82682.3|82732.8|82682.8|82730.1|82680.1|19
1623199340000|2021-06-09 00:42:20|82732|82682|82731.9|82681.9|82733.7|82683.7|82729.8|82679.8|18
1623199350000|2021-06-09 00:42:30|82731.8|82681.8|82732.3|82682.3|82733|82683|82731.7|82681.7|21
1623199360000|2021-06-09 00:42:40|82732.4|82682.4|82731|82681|82734.4|82684.4|82730.7|82680.7|24
1623199370000|2021-06-09 00:42:50|82731.1|82681.1|82731.9|82681.9|82732|82682|82730.7|82680.7|26
1623199380000|2021-06-09 00:43:00|82732|82682|82733.6|82683.6|82734.4|82684.4|82732|82682|31
1623199390000|2021-06-09 00:43:10|82733.7|82683.7|82732.5|82682.5|82733.9|82683.9|82729.4|82679.4|39
1623199400000|2021-06-09 00:43:20|82732.4|82682.4|82728.4|82678.4|82733.6|82683.6|82727.4|82677.4|31
1623199410000|2021-06-09 00:43:30|82731.5|82681.5|82729.1|82679.1|82732.5|82682.5|82727.2|82677.2|26
1623199420000|2021-06-09 00:43:40|82730.5|82680.5|82732.9|82682.9|82732.9|82682.9|82730|82680|20
1623199430000|2021-06-09 00:43:50|82732.3|82682.3|82732.2|82682.2|82732.8|82682.8|82731.5|82681.5|10
1623199440000|2021-06-09 00:44:00|82731.5|82681.5|82729.2|82679.2|82731.5|82681.5|82727.7|82677.7|12
1623199450000|2021-06-09 00:44:10|82729|82679|82733.6|82683.6|82733.6|82683.6|82729|82679|11
1623199460000|2021-06-09 00:44:20|82733.8|82683.8|82732|82682|82733.8|82683.8|82731.1|82681.1|17
1623199470000|2021-06-09 00:44:30|82731.4|82681.4|82729.3|82679.3|82732|82682|82726.8|82676.8|24
1623199480000|2021-06-09 00:44:40|82729|82679|82730.8|82680.8|82732.7|82682.7|82729|82679|16
1623199490000|2021-06-09 00:44:50|82728.2|82678.2|82732.8|82682.8|82732.9|82682.9|82728.2|82678.2|15
1623199500000|2021-06-09 00:45:00|82732.3|82682.3|82732.4|82682.4|82732.7|82682.7|82728.9|82678.9|32
1623199510000|2021-06-09 00:45:10|82732.2|82682.2|82730.7|82680.7|82734.9|82684.9|82730.2|82680.2|39
1623199520000|2021-06-09 00:45:20|82731.4|82681.4|82731.5|82681.5|82733.5|82683.5|82730.2|82680.2|38
1623199530000|2021-06-09 00:45:30|82731.3|82681.3|82732.9|82682.9|82732.9|82682.9|82730.1|82680.1|20
1623199540000|2021-06-09 00:45:40|82730.8|82680.8|82731.7|82681.7|82731.8|82681.8|82729.9|82679.9|12
1623199550000|2021-06-09 00:45:50|82731.3|82681.3|82731.5|82681.5|82732.4|82682.4|82729.6|82679.6|18
1623199560000|2021-06-09 00:46:00|82731.1|82681.1|82729.2|82679.2|82731.3|82681.3|82728.7|82678.7|28
1623199570000|2021-06-09 00:46:10|82729.8|82679.8|82729.8|82679.8|82730.5|82680.5|82728.8|82678.8|25
1623199580000|2021-06-09 00:46:20|82729.9|82679.9|82730.4|82680.4|82730.7|82680.7|82729.3|82679.3|14
1623199590000|2021-06-09 00:46:30|82730.2|82680.2|82724.7|82674.7|82730.5|82680.5|82724.5|82674.5|21
1623199600000|2021-06-09 00:46:40|82724.9|82674.9|82730.3|82680.3|82731.9|82681.9|82724.4|82674.4|30
1623199610000|2021-06-09 00:46:50|82730.2|82680.2|82731.1|82681.1|82731.1|82681.1|82730.2|82680.2|18
1623199620000|2021-06-09 00:47:00|82731|82681|82730.5|82680.5|82731|82681|82730|82680|23
1623199630000|2021-06-09 00:47:10|82730.6|82680.6|82722.1|82672.1|82730.6|82680.6|82721|82671|28
1623199640000|2021-06-09 00:47:20|82721.9|82671.9|82723.2|82673.2|82723.2|82673.2|82721.3|82671.3|40
1623199650000|2021-06-09 00:47:30|82723|82673|82729.7|82679.7|82730.3|82680.3|82722.1|82672.1|40
1623199660000|2021-06-09 00:47:40|82729.1|82679.1|82729.4|82679.4|82730.9|82680.9|82727.9|82677.9|22
1623199670000|2021-06-09 00:47:50|82729.7|82679.7|82728.5|82678.5|82729.7|82679.7|82727.8|82677.8|16
1623199680000|2021-06-09 00:48:00|82728.4|82678.4|82723.5|82673.5|82728.6|82678.6|82722.9|82672.9|27
1623199690000|2021-06-09 00:48:10|82723.6|82673.6|82723.4|82673.4|82724.4|82674.4|82722.8|82672.8|18
1623199700000|2021-06-09 00:48:20|82723.6|82673.6|82723.8|82673.8|82724.7|82674.7|82723|82673|23
1623199710000|2021-06-09 00:48:30|82723.4|82673.4|82730|82680|82731.6|82681.6|82722.9|82672.9|17
1623199720000|2021-06-09 00:48:40|82730.1|82680.1|82731|82681|82732.3|82682.3|82729.1|82679.1|22
1623199730000|2021-06-09 00:48:50|82730.7|82680.7|82729.8|82679.8|82730.8|82680.8|82729.5|82679.5|25
1623199740000|2021-06-09 00:49:00|82729.6|82679.6|82730.8|82680.8|82731.5|82681.5|82729.6|82679.6|30
1623199750000|2021-06-09 00:49:10|82730.9|82680.9|82731.5|82681.5|82731.7|82681.7|82730.7|82680.7|23
1623199760000|2021-06-09 00:49:20|82731.3|82681.3|82730.9|82680.9|82731.3|82681.3|82728.7|82678.7|21
1623199770000|2021-06-09 00:49:30|82731.5|82681.5|82731|82681|82733.4|82683.4|82730.5|82680.5|32
1623199780000|2021-06-09 00:49:40|82731.2|82681.2|82733.1|82683.1|82733.6|82683.6|82730.4|82680.4|25
1623199790000|2021-06-09 00:49:50|82733.2|82683.2|82732.4|82682.4|82733.3|82683.3|82731.2|82681.2|26
1623199800000|2021-06-09 00:50:00|82732.5|82682.5|82733.9|82683.9|82734.7|82684.7|82732.3|82682.3|25
1623199810000|2021-06-09 00:50:10|82733.7|82683.7|82733.3|82683.3|82734.3|82684.3|82732.2|82682.2|35
1623199820000|2021-06-09 00:50:20|82732.9|82682.9|82730.5|82680.5|82734.2|82684.2|82730.5|82680.5|38
1623199830000|2021-06-09 00:50:30|82730.2|82680.2|82730.6|82680.6|82731.2|82681.2|82729.8|82679.8|24
1623199840000|2021-06-09 00:50:40|82731|82681|82729.4|82679.4|82731.2|82681.2|82728.6|82678.6|39
1623199850000|2021-06-09 00:50:50|82729.5|82679.5|82730.1|82680.1|82730.7|82680.7|82720.5|82670.5|32
1623199860000|2021-06-09 00:51:00|82730.5|82680.5|82730.1|82680.1|82730.5|82680.5|82729.1|82679.1|24
1623199870000|2021-06-09 00:51:10|82730|82680|82732.2|82682.2|82732.2|82682.2|82729.5|82679.5|17
1623199880000|2021-06-09 00:51:20|82732.1|82682.1|82730.1|82680.1|82732.2|82682.2|82728.8|82678.8|44
1623199890000|2021-06-09 00:51:30|82730.3|82680.3|82729.9|82679.9|82730.4|82680.4|82729.2|82679.2|29
1623199900000|2021-06-09 00:51:40|82730|82680|82729.8|82679.8|82730|82680|82728|82678|20
1623199910000|2021-06-09 00:51:50|82729.5|82679.5|82729.5|82679.5|82730.5|82680.5|82728.7|82678.7|29
1623199920000|2021-06-09 00:52:00|82729.9|82679.9|82733.7|82683.7|82734.9|82684.9|82729.9|82679.9|44
1623199930000|2021-06-09 00:52:10|82733.3|82683.3|82734.1|82684.1|82734.3|82684.3|82732.7|82682.7|35
1623199940000|2021-06-09 00:52:20|82734|82684|82735.8|82685.8|82738.4|82688.4|82733.8|82683.8|23
1623199950000|2021-06-09 00:52:30|82735.9|82685.9|82732.8|82682.8|82735.9|82685.9|82732.8|82682.8|34
1623199960000|2021-06-09 00:52:40|82732.7|82682.7|82734.3|82684.3|82734.5|82684.5|82732.7|82682.7|29
1623199970000|2021-06-09 00:52:50|82735.7|82685.7|82739.8|82689.8|82742.4|82692.4|82735|82685|45
1623199980000|2021-06-09 00:53:00|82739.7|82689.7|82734.4|82684.4|82739.7|82689.7|82734|82684|43
1623199990000|2021-06-09 00:53:10|82734.5|82684.5|82734.7|82684.7|82735|82685|82734.1|82684.1|13
1623200000000|2021-06-09 00:53:20|82734.4|82684.4|82731.8|82681.8|82735.9|82685.9|82731.3|82681.3|31
1623200010000|2021-06-09 00:53:30|82732.5|82682.5|82732.6|82682.6|82732.6|82682.6|82730.4|82680.4|44
1623200020000|2021-06-09 00:53:40|82733.3|82683.3|82734.6|82684.6|82736.4|82686.4|82732.9|82682.9|50
1623200030000|2021-06-09 00:53:50|82735.3|82685.3|82735.2|82685.2|82735.7|82685.7|82733.9|82683.9|35
1623200040000|2021-06-09 00:54:00|82735.1|82685.1|82737.8|82687.8|82738.6|82688.6|82734.4|82684.4|39
1623200050000|2021-06-09 00:54:10|82738.2|82688.2|82741.3|82691.3|82742.6|82692.6|82737.8|82687.8|37
1623200060000|2021-06-09 00:54:20|82741.1|82691.1|82734.3|82684.3|82742.3|82692.3|82734.1|82684.1|41
1623200070000|2021-06-09 00:54:30|82734.7|82684.7|82737|82687|82737.1|82687.1|82734.7|82684.7|34
1623200080000|2021-06-09 00:54:40|82736.7|82686.7|82738.3|82688.3|82738.5|82688.5|82736.3|82686.3|26
1623200090000|2021-06-09 00:54:50|82739.9|82689.9|82739.4|82689.4|82742|82692|82737.5|82687.5|47
1623200100000|2021-06-09 00:55:00|82740|82690|82737.7|82687.7|82741|82691|82735.8|82685.8|48
1623200110000|2021-06-09 00:55:10|82737.5|82687.5|82737|82687|82739.6|82689.6|82736.5|82686.5|33
1623200120000|2021-06-09 00:55:20|82736.9|82686.9|82737.7|82687.7|82737.7|82687.7|82735.6|82685.6|32
1623200130000|2021-06-09 00:55:30|82737.6|82687.6|82734.9|82684.9|82737.6|82687.6|82734.9|82684.9|21
1623200140000|2021-06-09 00:55:40|82735.1|82685.1|82734.4|82684.4|82738.7|82688.7|82734.1|82684.1|27
1623200150000|2021-06-09 00:55:50|82734.8|82684.8|82730.7|82680.7|82734.8|82684.8|82730|82680|39
1623200160000|2021-06-09 00:56:00|82732.2|82682.2|82733|82683|82733.1|82683.1|82728.7|82678.7|30
1623200170000|2021-06-09 00:56:10|82732.8|82682.8|82732.1|82682.1|82732.8|82682.8|82731.4|82681.4|15
1623200180000|2021-06-09 00:56:20|82732.2|82682.2|82733.2|82683.2|82734.3|82684.3|82726.7|82676.7|39
1623200190000|2021-06-09 00:56:30|82732.8|82682.8|82733.4|82683.4|82733.7|82683.7|82731.5|82681.5|29
1623200200000|2021-06-09 00:56:40|82733.7|82683.7|82735|82685|82737.9|82687.9|82732.5|82682.5|45
1623200210000|2021-06-09 00:56:50|82734.4|82684.4|82735.3|82685.3|82735.6|82685.6|82733.7|82683.7|25
1623200220000|2021-06-09 00:57:00|82734.9|82684.9|82735.2|82685.2|82735.6|82685.6|82734.4|82684.4|18
1623200230000|2021-06-09 00:57:10|82735|82685|82736.6|82686.6|82736.8|82686.8|82735|82685|33
1623200240000|2021-06-09 00:57:20|82736.9|82686.9|82739.7|82689.7|82739.8|82689.8|82736.6|82686.6|25
1623200250000|2021-06-09 00:57:30|82739.9|82689.9|82736.4|82686.4|82739.9|82689.9|82736.4|82686.4|21
1623200260000|2021-06-09 00:57:40|82736.7|82686.7|82737.6|82687.6|82738.4|82688.4|82736.5|82686.5|25
1623200270000|2021-06-09 00:57:50|82737.9|82687.9|82737|82687|82738|82688|82736.7|82686.7|23
1623200280000|2021-06-09 00:58:00|82736.9|82686.9|82735.8|82685.8|82736.9|82686.9|82735.1|82685.1|33
1623200290000|2021-06-09 00:58:10|82735.7|82685.7|82735|82685|82737.7|82687.7|82734.5|82684.5|27
1623200300000|2021-06-09 00:58:20|82734.6|82684.6|82736.7|82686.7|82737.5|82687.5|82734.6|82684.6|22
1623200310000|2021-06-09 00:58:30|82736.4|82686.4|82735.2|82685.2|82737.6|82687.6|82734.4|82684.4|35
1623200320000|2021-06-09 00:58:40|82735.3|82685.3|82736.1|82686.1|82736.5|82686.5|82735.3|82685.3|27
1623200330000|2021-06-09 00:58:50|82736.2|82686.2|82736.5|82686.5|82737.4|82687.4|82735.9|82685.9|25
1623200340000|2021-06-09 00:59:00|82736.7|82686.7|82736.4|82686.4|82737.1|82687.1|82736.2|82686.2|23
1623200350000|2021-06-09 00:59:10|82736.1|82686.1|82735.5|82685.5|82736.3|82686.3|82735.3|82685.3|23
1623200360000|2021-06-09 00:59:20|82735.4|82685.4|82736.4|82686.4|82736.6|82686.6|82735.4|82685.4|27
1623200370000|2021-06-09 00:59:30|82736|82686|82736.7|82686.7|82737.2|82687.2|82735.2|82685.2|27
1623200380000|2021-06-09 00:59:40|82736.3|82686.3|82734.8|82684.8|82736.3|82686.3|82731.4|82681.4|42
1623200390000|2021-06-09 00:59:50|82734.7|82684.7|82734.9|82684.9|82735.7|82685.7|82734|82684|30
1623200400000|2021-06-09 01:00:00|82735.3|82685.3|82737.9|82687.9|82739.5|82689.5|82733.1|82683.1|59
1623200410000|2021-06-09 01:00:10|82738.6|82688.6|82741.4|82691.4|82741.4|82691.4|82737.3|82687.3|63
1623200420000|2021-06-09 01:00:20|82741.2|82691.2|82736.6|82686.6|82741.3|82691.3|82734.4|82684.4|52
1623200430000|2021-06-09 01:00:30|82736.7|82686.7|82737.3|82687.3|82738.1|82688.1|82735|82685|51
1623200440000|2021-06-09 01:00:40|82737.4|82687.4|82734.8|82684.8|82738.4|82688.4|82734.8|82684.8|42
1623200450000|2021-06-09 01:00:50|82735|82685|82736|82686|82737.5|82687.5|82735|82685|33
1623200460000|2021-06-09 01:01:00|82735.9|82685.9|82738.1|82688.1|82740.2|82690.2|82735.1|82685.1|54
1623200470000|2021-06-09 01:01:10|82738.8|82688.8|82739.3|82689.3|82741.1|82691.1|82738.7|82688.7|32
1623200480000|2021-06-09 01:01:20|82739.2|82689.2|82738.4|82688.4|82741.5|82691.5|82738.2|82688.2|32
1623200490000|2021-06-09 01:01:30|82736.5|82686.5|82736.1|82686.1|82739.2|82689.2|82735.8|82685.8|55
1623200500000|2021-06-09 01:01:40|82736.3|82686.3|82737.5|82687.5|82737.6|82687.6|82736.1|82686.1|34
1623200510000|2021-06-09 01:01:50|82737.6|82687.6|82737.5|82687.5|82738.9|82688.9|82736.4|82686.4|42
1623200520000|2021-06-09 01:02:00|82737.6|82687.6|82737.8|82687.8|82738.9|82688.9|82736.8|82686.8|30
1623200530000|2021-06-09 01:02:10|82737.9|82687.9|82737.6|82687.6|82738.3|82688.3|82737.1|82687.1|27
1623200540000|2021-06-09 01:02:20|82737.8|82687.8|82737.9|82687.9|82739.3|82689.3|82737.1|82687.1|26
1623200550000|2021-06-09 01:02:30|82737.6|82687.6|82737.9|82687.9|82738|82688|82735.7|82685.7|30
1623200560000|2021-06-09 01:02:40|82737.7|82687.7|82737.7|82687.7|82739.9|82689.9|82737.3|82687.3|33
1623200570000|2021-06-09 01:02:50|82737.6|82687.6|82737.8|82687.8|82739.6|82689.6|82736.2|82686.2|44
1623200580000|2021-06-09 01:03:00|82735.5|82685.5|82738.4|82688.4|82742.3|82692.3|82734.2|82684.2|54
1623200590000|2021-06-09 01:03:10|82739.1|82689.1|82739.4|82689.4|82739.4|82689.4|82738|82688|44
1623200600000|2021-06-09 01:03:20|82738.9|82688.9|82738.8|82688.8|82740.1|82690.1|82738.1|82688.1|34
1623200610000|2021-06-09 01:03:30|82738.9|82688.9|82738.6|82688.6|82740.4|82690.4|82737.8|82687.8|40
1623200620000|2021-06-09 01:03:40|82739.4|82689.4|82734.6|82684.6|82740.4|82690.4|82734.4|82684.4|39
1623200630000|2021-06-09 01:03:50|82735.1|82685.1|82734.6|82684.6|82735.9|82685.9|82733|82683|24
1623200640000|2021-06-09 01:04:00|82735.3|82685.3|82733.1|82683.1|82735.3|82685.3|82732.8|82682.8|32
1623200650000|2021-06-09 01:04:10|82733.2|82683.2|82732.5|82682.5|82733.6|82683.6|82732.4|82682.4|22
1623200660000|2021-06-09 01:04:20|82732.4|82682.4|82733.2|82683.2|82734.1|82684.1|82732|82682|35
1623200670000|2021-06-09 01:04:30|82733|82683|82735.5|82685.5|82735.5|82685.5|82732.7|82682.7|30
1623200680000|2021-06-09 01:04:40|82735.1|82685.1|82735.6|82685.6|82735.6|82685.6|82734.2|82684.2|33
1623200690000|2021-06-09 01:04:50|82735.4|82685.4|82733|82683|82735.6|82685.6|82733|82683|31
1623200700000|2021-06-09 01:05:00|82732.8|82682.8|82735.4|82685.4|82735.9|82685.9|82732.7|82682.7|31
1623200710000|2021-06-09 01:05:10|82735.5|82685.5|82732.7|82682.7|82735.5|82685.5|82732.3|82682.3|37
1623200720000|2021-06-09 01:05:20|82732.9|82682.9|82732.9|82682.9|82733.4|82683.4|82732|82682|23
1623200730000|2021-06-09 01:05:30|82732.8|82682.8|82731.7|82681.7|82732.8|82682.8|82731|82681|22
1623200740000|2021-06-09 01:05:40|82731.9|82681.9|82731.7|82681.7|82732.1|82682.1|82731.3|82681.3|16
1623200750000|2021-06-09 01:05:50|82731.8|82681.8|82732.8|82682.8|82733.1|82683.1|82731.8|82681.8|18
1623200760000|2021-06-09 01:06:00|82732.9|82682.9|82732.5|82682.5|82733.1|82683.1|82731.9|82681.9|25
1623200770000|2021-06-09 01:06:10|82732.6|82682.6|82732.2|82682.2|82733|82683|82732|82682|26
1623200780000|2021-06-09 01:06:20|82731.9|82681.9|82732.3|82682.3|82732.4|82682.4|82731.8|82681.8|20
1623200790000|2021-06-09 01:06:30|82732.4|82682.4|82736.5|82686.5|82738|82688|82732.3|82682.3|36
1623200800000|2021-06-09 01:06:40|82736.4|82686.4|82737.8|82687.8|82737.9|82687.9|82735.4|82685.4|30
1623200810000|2021-06-09 01:06:50|82737.4|82687.4|82738.1|82688.1|82739.1|82689.1|82736.8|82686.8|17
1623200820000|2021-06-09 01:07:00|82738|82688|82739.6|82689.6|82740.1|82690.1|82735.6|82685.6|25
1623200830000|2021-06-09 01:07:10|82739|82689|82736.4|82686.4|82739.9|82689.9|82735.6|82685.6|26
1623200840000|2021-06-09 01:07:20|82736.2|82686.2|82737.1|82687.1|82738.5|82688.5|82736.2|82686.2|22
1623200850000|2021-06-09 01:07:30|82737.8|82687.8|82737.9|82687.9|82738.4|82688.4|82736.3|82686.3|32
1623200860000|2021-06-09 01:07:40|82737.8|82687.8|82735.1|82685.1|82739.4|82689.4|82733.5|82683.5|25
1623200870000|2021-06-09 01:07:50|82735.4|82685.4|82731.6|82681.6|82736.6|82686.6|82731.6|82681.6|20
1623200880000|2021-06-09 01:08:00|82731.7|82681.7|82734.9|82684.9|82735|82685|82731.7|82681.7|29
1623200890000|2021-06-09 01:08:10|82735.4|82685.4|82732.1|82682.1|82736.2|82686.2|82731.7|82681.7|27
1623200900000|2021-06-09 01:08:20|82732.3|82682.3|82735.3|82685.3|82735.3|82685.3|82732.3|82682.3|42
1623200910000|2021-06-09 01:08:30|82734.8|82684.8|82734.4|82684.4|82735.9|82685.9|82733.1|82683.1|23
1623200920000|2021-06-09 01:08:40|82734.2|82684.2|82735.3|82685.3|82735.3|82685.3|82733.1|82683.1|28
1623200930000|2021-06-09 01:08:50|82735.4|82685.4|82733.2|82683.2|82735.5|82685.5|82731.9|82681.9|22
1623200940000|2021-06-09 01:09:00|82734.1|82684.1|82733.5|82683.5|82734.9|82684.9|82732.3|82682.3|26
1623200950000|2021-06-09 01:09:10|82733|82683|82736.3|82686.3|82736.8|82686.8|82732.3|82682.3|29
1623200960000|2021-06-09 01:09:20|82735.9|82685.9|82734|82684|82735.9|82685.9|82732.8|82682.8|32
1623200970000|2021-06-09 01:09:30|82733.2|82683.2|82734.6|82684.6|82735.6|82685.6|82733|82683|23
1623200980000|2021-06-09 01:09:40|82734.5|82684.5|82735.5|82685.5|82736|82686|82733.1|82683.1|27
1623200990000|2021-06-09 01:09:50|82734.8|82684.8|82733.6|82683.6|82735.1|82685.1|82732.3|82682.3|34
1623201000000|2021-06-09 01:10:00|82733.3|82683.3|82736.5|82686.5|82736.5|82686.5|82731|82681|29
1623201010000|2021-06-09 01:10:10|82736.6|82686.6|82734.9|82684.9|82736.9|82686.9|82731.7|82681.7|36
1623201020000|2021-06-09 01:10:20|82733.4|82683.4|82736.1|82686.1|82738.7|82688.7|82733.2|82683.2|31
1623201030000|2021-06-09 01:10:30|82736.6|82686.6|82734.6|82684.6|82738.2|82688.2|82734.6|82684.6|31
1623201040000|2021-06-09 01:10:40|82734.4|82684.4|82738|82688|82738|82688|82734.4|82684.4|23
1623201050000|2021-06-09 01:10:50|82737.4|82687.4|82738.1|82688.1|82741.5|82691.5|82737|82687|36
1623201060000|2021-06-09 01:11:00|82739.7|82689.7|82738.2|82688.2|82740.4|82690.4|82737.7|82687.7|31
1623201070000|2021-06-09 01:11:10|82738.7|82688.7|82737.9|82687.9|82738.9|82688.9|82737.6|82687.6|33
1623201080000|2021-06-09 01:11:20|82738.6|82688.6|82736.7|82686.7|82739.5|82689.5|82736.5|82686.5|35
1623201090000|2021-06-09 01:11:30|82736.6|82686.6|82736.7|82686.7|82737.5|82687.5|82735.8|82685.8|25
1623201100000|2021-06-09 01:11:40|82736.6|82686.6|82734|82684|82736.6|82686.6|82733.5|82683.5|28
1623201110000|2021-06-09 01:11:50|82733.8|82683.8|82731.9|82681.9|82736.7|82686.7|82731.3|82681.3|29
1623201120000|2021-06-09 01:12:00|82733.1|82683.1|82734.9|82684.9|82735.1|82685.1|82732.2|82682.2|35
1623201130000|2021-06-09 01:12:10|82735.3|82685.3|82734.8|82684.8|82736.5|82686.5|82734.8|82684.8|34
1623201140000|2021-06-09 01:12:20|82734.7|82684.7|82735.4|82685.4|82735.9|82685.9|82734.4|82684.4|26
1623201150000|2021-06-09 01:12:30|82735.2|82685.2|82734.6|82684.6|82735.9|82685.9|82734.3|82684.3|29
1623201160000|2021-06-09 01:12:40|82734.8|82684.8|82734.7|82684.7|82735.8|82685.8|82734.1|82684.1|44
1623201170000|2021-06-09 01:12:50|82734.8|82684.8|82732.2|82682.2|82735.4|82685.4|82731.9|82681.9|35
1623201180000|2021-06-09 01:13:00|82731.9|82681.9|82732.4|82682.4|82734.7|82684.7|82731.9|82681.9|20
1623201190000|2021-06-09 01:13:10|82732.6|82682.6|82732.3|82682.3|82732.9|82682.9|82731.3|82681.3|28
1623201200000|2021-06-09 01:13:20|82732|82682|82729.7|82679.7|82732.2|82682.2|82729.7|82679.7|24
1623201210000|2021-06-09 01:13:30|82729.9|82679.9|82731|82681|82731.4|82681.4|82729.8|82679.8|23
1623201220000|2021-06-09 01:13:40|82730.6|82680.6|82730.4|82680.4|82735.2|82685.2|82730.2|82680.2|39
1623201230000|2021-06-09 01:13:50|82730.7|82680.7|82731.8|82681.8|82732.5|82682.5|82730.1|82680.1|39
1623201240000|2021-06-09 01:14:00|82731.6|82681.6|82731.7|82681.7|82734.2|82684.2|82731.6|82681.6|25
1623201250000|2021-06-09 01:14:10|82732|82682|82731.1|82681.1|82732.7|82682.7|82730.3|82680.3|40
1623201260000|2021-06-09 01:14:20|82730.5|82680.5|82731.5|82681.5|82733.4|82683.4|82729.8|82679.8|35
1623201270000|2021-06-09 01:14:30|82731.6|82681.6|82730.7|82680.7|82731.9|82681.9|82728.8|82678.8|40
1623201280000|2021-06-09 01:14:40|82730.6|82680.6|82734.3|82684.3|82734.8|82684.8|82730.5|82680.5|48
1623201290000|2021-06-09 01:14:50|82734.4|82684.4|82733.3|82683.3|82735.3|82685.3|82732|82682|32
1623201300000|2021-06-09 01:15:00|82734.1|82684.1|82733.3|82683.3|82734.1|82684.1|82732.8|82682.8|42
1623201310000|2021-06-09 01:15:10|82733.4|82683.4|82732.5|82682.5|82733.8|82683.8|82732.5|82682.5|26
1623201320000|2021-06-09 01:15:20|82732.6|82682.6|82733.6|82683.6|82733.8|82683.8|82732.3|82682.3|40
1623201330000|2021-06-09 01:15:30|82733.2|82683.2|82732.3|82682.3|82734.1|82684.1|82731.5|82681.5|37
1623201340000|2021-06-09 01:15:40|82732.2|82682.2|82733.2|82683.2|82733.9|82683.9|82732.1|82682.1|36
1623201350000|2021-06-09 01:15:50|82733.7|82683.7|82732.8|82682.8|82734.7|82684.7|82731.8|82681.8|37
1623201360000|2021-06-09 01:16:00|82732.9|82682.9|82736.6|82686.6|82736.7|82686.7|82732.9|82682.9|44
1623201370000|2021-06-09 01:16:10|82736.4|82686.4|82734|82684|82736.4|82686.4|82734|82684|29
1623201380000|2021-06-09 01:16:20|82734.2|82684.2|82734.4|82684.4|82735.4|82685.4|82733.8|82683.8|36
1623201390000|2021-06-09 01:16:30|82733.5|82683.5|82734.8|82684.8|82734.9|82684.9|82732.7|82682.7|24
1623201400000|2021-06-09 01:16:40|82734.4|82684.4|82734|82684|82735.4|82685.4|82733.5|82683.5|32
1623201410000|2021-06-09 01:16:50|82733.9|82683.9|82732.5|82682.5|82734.9|82684.9|82732|82682|32
1623201420000|2021-06-09 01:17:00|82732.6|82682.6|82735|82685|82736.1|82686.1|82732.4|82682.4|33
1623201430000|2021-06-09 01:17:10|82734.9|82684.9|82735|82685|82735.9|82685.9|82733.3|82683.3|31
1623201440000|2021-06-09 01:17:20|82734.2|82684.2|82734|82684|82736|82686|82732.7|82682.7|40
1623201450000|2021-06-09 01:17:30|82733.8|82683.8|82734.6|82684.6|82735.7|82685.7|82733.6|82683.6|30
1623201460000|2021-06-09 01:17:40|82735.2|82685.2|82735.8|82685.8|82735.8|82685.8|82734|82684|24
1623201470000|2021-06-09 01:17:50|82735.7|82685.7|82732.6|82682.6|82735.7|82685.7|82732.1|82682.1|25
1623201480000|2021-06-09 01:18:00|82732.1|82682.1|82734.3|82684.3|82734.3|82684.3|82731.7|82681.7|26
1623201490000|2021-06-09 01:18:10|82734.7|82684.7|82733.2|82683.2|82734.7|82684.7|82732.8|82682.8|16
1623201500000|2021-06-09 01:18:20|82733.5|82683.5|82733.7|82683.7|82734.7|82684.7|82732.9|82682.9|21
1623201510000|2021-06-09 01:18:30|82733.9|82683.9|82735.6|82685.6|82735.6|82685.6|82733.3|82683.3|25
1623201520000|2021-06-09 01:18:40|82735.8|82685.8|82734.5|82684.5|82735.8|82685.8|82734|82684|15
1623201530000|2021-06-09 01:18:50|82734.9|82684.9|82734.2|82684.2|82735.7|82685.7|82732.7|82682.7|28
1623201540000|2021-06-09 01:19:00|82733.8|82683.8|82733.8|82683.8|82734.9|82684.9|82733.5|82683.5|27
1623201550000|2021-06-09 01:19:10|82733.9|82683.9|82734.1|82684.1|82735|82685|82733.4|82683.4|16
1623201560000|2021-06-09 01:19:20|82734.2|82684.2|82733.8|82683.8|82734.5|82684.5|82733.5|82683.5|10
1623201570000|2021-06-09 01:19:30|82734.2|82684.2|82734.2|82684.2|82734.8|82684.8|82733.2|82683.2|13
1623201580000|2021-06-09 01:19:40|82734.6|82684.6|82733.3|82683.3|82735.3|82685.3|82731.5|82681.5|26
1623201590000|2021-06-09 01:19:50|82733|82683|82733.3|82683.3|82734.1|82684.1|82732.7|82682.7|23
1623201600000|2021-06-09 01:20:00|82733.2|82683.2|82731.7|82681.7|82735.4|82685.4|82731.7|82681.7|30
1623201610000|2021-06-09 01:20:10|82733.4|82683.4|82732.9|82682.9|82734.6|82684.6|82732.4|82682.4|19
1623201620000|2021-06-09 01:20:20|82733|82683|82731.5|82681.5|82733.6|82683.6|82731.5|82681.5|15
1623201630000|2021-06-09 01:20:30|82733.8|82683.8|82732.8|82682.8|82733.8|82683.8|82731.7|82681.7|10
1623201640000|2021-06-09 01:20:40|82733.1|82683.1|82732.5|82682.5|82734.3|82684.3|82732.2|82682.2|11
1623201650000|2021-06-09 01:20:50|82731.9|82681.9|82728.6|82678.6|82734.3|82684.3|82728.4|82678.4|15
1623201660000|2021-06-09 01:21:00|82729.1|82679.1|82727.7|82677.7|82731.9|82681.9|82727.5|82677.5|19
1623201670000|2021-06-09 01:21:10|82731|82681|82728.1|82678.1|82732.2|82682.2|82727|82677|26
1623201680000|2021-06-09 01:21:20|82728|82678|82727.7|82677.7|82728.3|82678.3|82727.4|82677.4|32
1623201690000|2021-06-09 01:21:30|82727.9|82677.9|82729.1|82679.1|82731.1|82681.1|82727.8|82677.8|31
1623201700000|2021-06-09 01:21:40|82729.2|82679.2|82727.7|82677.7|82729.5|82679.5|82727.7|82677.7|34
1623201710000|2021-06-09 01:21:50|82727.3|82677.3|82727.8|82677.8|82728.7|82678.7|82727.3|82677.3|26
1623201720000|2021-06-09 01:22:00|82727.9|82677.9|82730.4|82680.4|82731.2|82681.2|82727.6|82677.6|37
1623201730000|2021-06-09 01:22:10|82730.6|82680.6|82732.3|82682.3|82733.8|82683.8|82730|82680|35
1623201740000|2021-06-09 01:22:20|82732.7|82682.7|82731.7|82681.7|82732.8|82682.8|82731.1|82681.1|25
1623201750000|2021-06-09 01:22:30|82731.6|82681.6|82732.3|82682.3|82732.6|82682.6|82731.1|82681.1|29
1623201760000|2021-06-09 01:22:40|82732.2|82682.2|82732.4|82682.4|82733.1|82683.1|82730.9|82680.9|30
1623201770000|2021-06-09 01:22:50|82733|82683|82731.6|82681.6|82734|82684|82731.3|82681.3|36
1623201780000|2021-06-09 01:23:00|82731.5|82681.5|82731.5|82681.5|82734.2|82684.2|82731.1|82681.1|42
1623201790000|2021-06-09 01:23:10|82731.4|82681.4|82734.5|82684.5|82734.8|82684.8|82731.3|82681.3|28
1623201800000|2021-06-09 01:23:20|82735.4|82685.4|82734.4|82684.4|82737.7|82687.7|82734.1|82684.1|41
1623201810000|2021-06-09 01:23:30|82733.8|82683.8|82731.9|82681.9|82736.3|82686.3|82731.9|82681.9|32
1623201820000|2021-06-09 01:23:40|82732|82682|82731.8|82681.8|82733|82683|82731.8|82681.8|27
1623201830000|2021-06-09 01:23:50|82732|82682|82734|82684|82736.8|82686.8|82714.7|82664.7|61
1623201840000|2021-06-09 01:24:00|82732.5|82682.5|82734.8|82684.8|82741.7|82691.7|82717.2|82667.2|78
1623201850000|2021-06-09 01:24:10|82734.9|82684.9|82734.2|82684.2|82739.5|82689.5|82730.9|82680.9|68
1623201860000|2021-06-09 01:24:20|82734.4|82684.4|82734.8|82684.8|82739|82689|82733.5|82683.5|66
1623201870000|2021-06-09 01:24:30|82733.9|82683.9|82734.9|82684.9|82737.7|82687.7|82733.1|82683.1|71
1623201880000|2021-06-09 01:24:40|82735.8|82685.8|82737|82687|82738.4|82688.4|82732.2|82682.2|66
1623201890000|2021-06-09 01:24:50|82737.4|82687.4|82734.5|82684.5|82738|82688|82733.2|82683.2|70
1623201900000|2021-06-09 01:25:00|82734.3|82684.3|82736.1|82686.1|82737.2|82687.2|82732.4|82682.4|71
1623201910000|2021-06-09 01:25:10|82735|82685|82732.3|82682.3|82738.2|82688.2|82732.1|82682.1|71
1623201920000|2021-06-09 01:25:20|82733.4|82683.4|82737.1|82687.1|82738.2|82688.2|82731.1|82681.1|70
1623201930000|2021-06-09 01:25:30|82737.2|82687.2|82734.2|82684.2|82740.5|82690.5|82733.7|82683.7|65
1623201940000|2021-06-09 01:25:40|82735.5|82685.5|82732|82682|82739.1|82689.1|82731.3|82681.3|51
1623201950000|2021-06-09 01:25:50|82731.7|82681.7|82732.7|82682.7|82734.4|82684.4|82731|82681|23
1623201960000|2021-06-09 01:26:00|82731.9|82681.9|82732.1|82682.1|82737.5|82687.5|82731.2|82681.2|41
1623201970000|2021-06-09 01:26:10|82732|82682|82731.9|82681.9|82733.7|82683.7|82731.3|82681.3|26
1623201980000|2021-06-09 01:26:20|82731.6|82681.6|82732.2|82682.2|82733.9|82683.9|82731.6|82681.6|38
1623201990000|2021-06-09 01:26:30|82733.1|82683.1|82733.4|82683.4|82736.1|82686.1|82731.5|82681.5|41
1623202000000|2021-06-09 01:26:40|82733.3|82683.3|82734.1|82684.1|82735.6|82685.6|82730|82680|17
1623202010000|2021-06-09 01:26:50|82735.1|82685.1|82732.2|82682.2|82735.1|82685.1|82729.3|82679.3|36
1623202020000|2021-06-09 01:27:00|82732.1|82682.1|82731.9|82681.9|82735.9|82685.9|82730.8|82680.8|56
1623202030000|2021-06-09 01:27:10|82733.6|82683.6|82733.5|82683.5|82735.6|82685.6|82729.8|82679.8|33
1623202040000|2021-06-09 01:27:20|82733.9|82683.9|82742.9|82672.8|82742.9|82686.7|82732.4|82672.8|16
1623202050000|2021-06-09 01:27:30|82734.2|82684.2|82730.4|82680.4|82734.2|82684.2|82730.4|82680.4|19
1623202060000|2021-06-09 01:27:40|82731.3|82681.3|82734|82684|82736.4|82686.4|82731.3|82681.3|32
1623202070000|2021-06-09 01:27:50|82736.2|82686.2|82736.1|82686.1|82741.6|82691.6|82731.8|82681.8|44
1623202080000|2021-06-09 01:28:00|82735.4|82685.4|82734.7|82684.7|82738.2|82688.2|82731.8|82681.8|61
1623202090000|2021-06-09 01:28:10|82733.1|82683.1|82734.6|82684.6|82737|82687|82731.9|82681.9|48
1623202100000|2021-06-09 01:28:20|82734.5|82684.5|82735.2|82685.2|82735.8|82685.8|82732.6|82682.6|37
1623202110000|2021-06-09 01:28:30|82734.3|82684.3|82732.3|82682.3|82736.1|82686.1|82732.2|82682.2|25
1623202120000|2021-06-09 01:28:40|82732|82682|82731.6|82681.6|82732.2|82682.2|82731.4|82681.4|13
1623202130000|2021-06-09 01:28:50|82731.5|82681.5|82731.9|82681.9|82732.8|82682.8|82731.1|82681.1|10
1623202140000|2021-06-09 01:29:00|82730.4|82680.4|82729.1|82679.1|82731|82681|82729.1|82679.1|11
1623202150000|2021-06-09 01:29:10|82728.8|82678.8|82734.5|82684.5|82739.4|82689.4|82728.8|82678.8|75
1623202160000|2021-06-09 01:29:20|82736.3|82686.3|82735.7|82685.7|82739|82689|82733.9|82683.9|59
1623202170000|2021-06-09 01:29:30|82736|82686|82740.7|82690.7|82742.3|82692.3|82736|82686|42
1623202180000|2021-06-09 01:29:40|82740.4|82690.4|82742.3|82692.3|82743.8|82693.8|82739.7|82689.7|54
1623202190000|2021-06-09 01:29:50|82740.9|82690.9|82740.3|82690.3|82742.3|82692.3|82738.5|82688.5|53
1623202200000|2021-06-09 01:30:00|82740.1|82690.1|82743.4|82693.4|82745.5|82695.5|82737.7|82687.7|52
1623202210000|2021-06-09 01:30:10|82742.9|82692.9|82743.5|82693.5|82745.3|82695.3|82742.3|82692.3|43
1623202220000|2021-06-09 01:30:20|82742.3|82692.3|82744.5|82694.5|82745.5|82695.5|82742.3|82692.3|38
1623202230000|2021-06-09 01:30:30|82745.2|82695.2|82744.3|82694.3|82747|82697|82742.6|82692.6|44
1623202240000|2021-06-09 01:30:40|82744.4|82694.4|82743.3|82693.3|82746.7|82696.7|82741.6|82691.6|43
1623202250000|2021-06-09 01:30:50|82745.5|82695.5|82746|82696|82746|82696|82742|82692|42
1623202260000|2021-06-09 01:31:00|82744.6|82694.6|82744.8|82694.8|82745.9|82695.9|82742.8|82692.8|27
1623202270000|2021-06-09 01:31:10|82745.1|82695.1|82747.3|82697.3|82748.1|82698.1|82742.6|82692.6|49
1623202280000|2021-06-09 01:31:20|82748|82698|82745.6|82695.6|82750.1|82700.1|82744.6|82694.6|32
1623202290000|2021-06-09 01:31:30|82746|82696|82745.8|82695.8|82747.9|82697.9|82745|82695|35
1623202300000|2021-06-09 01:31:40|82745.6|82695.6|82745.7|82695.7|82747.5|82697.5|82743.2|82693.2|28
1623202310000|2021-06-09 01:31:50|82744.5|82694.5|82745.5|82695.5|82746.9|82696.9|82743.8|82693.8|20
1623202320000|2021-06-09 01:32:00|82745.7|82695.7|82750.8|82700.8|82750.8|82700.8|82744.5|82694.5|39
1623202330000|2021-06-09 01:32:10|82750.1|82700.1|82748.5|82698.5|82750.6|82700.6|82748.5|82698.5|34
1623202340000|2021-06-09 01:32:20|82748.3|82698.3|82748.4|82698.4|82749.2|82699.2|82747.9|82697.9|20
1623202350000|2021-06-09 01:32:30|82748.6|82698.6|82747.8|82697.8|82748.8|82698.8|82747.4|82697.4|25
1623202360000|2021-06-09 01:32:40|82747.7|82697.7|82741.7|82691.7|82748.4|82698.4|82741.7|82691.7|38
1623202370000|2021-06-09 01:32:50|82741.6|82691.6|82740.6|82690.6|82742|82692|82739.7|82689.7|28
1623202380000|2021-06-09 01:33:00|82741.1|82691.1|82740.6|82690.6|82741.8|82691.8|82739.8|82689.8|34
1623202390000|2021-06-09 01:33:10|82740|82690|82742|82692|82742|82692|82740|82690|28
1623202400000|2021-06-09 01:33:20|82741.8|82691.8|82741.8|82691.8|82742.1|82692.1|82740.9|82690.9|24
1623202410000|2021-06-09 01:33:30|82742|82692|82741.7|82691.7|82742|82692|82739.7|82689.7|29
1623202420000|2021-06-09 01:33:40|82741.1|82691.1|82741|82691|82741.9|82691.9|82740.4|82690.4|34
1623202430000|2021-06-09 01:33:50|82740.9|82690.9|82741.7|82691.7|82741.7|82691.7|82739.7|82689.7|25
1623202440000|2021-06-09 01:34:00|82741.8|82691.8|82740.3|82690.3|82741.8|82691.8|82739.7|82689.7|36
1623202450000|2021-06-09 01:34:10|82740.5|82690.5|82740.1|82690.1|82741.8|82691.8|82739.9|82689.9|29
1623202460000|2021-06-09 01:34:20|82740.7|82690.7|82737|82687|82740.7|82690.7|82736.7|82686.7|28
1623202470000|2021-06-09 01:34:30|82736.8|82686.8|82737.1|82687.1|82737.3|82687.3|82736.1|82686.1|20
1623202480000|2021-06-09 01:34:40|82736.9|82686.9|82736.1|82686.1|82736.9|82686.9|82735.8|82685.8|18
1623202490000|2021-06-09 01:34:50|82736|82686|82735.2|82685.2|82737.9|82687.9|82734|82684|30
1623202500000|2021-06-09 01:35:00|82735.3|82685.3|82734.3|82684.3|82735.3|82685.3|82733.5|82683.5|31
1623202510000|2021-06-09 01:35:10|82734.5|82684.5|82735|82685|82736.8|82686.8|82734.3|82684.3|22
1623202520000|2021-06-09 01:35:20|82734.9|82684.9|82733.9|82683.9|82735.3|82685.3|82733.4|82683.4|34
1623202530000|2021-06-09 01:35:30|82734|82684|82732.9|82682.9|82736.2|82686.2|82732.9|82682.9|30
1623202540000|2021-06-09 01:35:40|82734.2|82684.2|82732.9|82682.9|82734.2|82684.2|82732.2|82682.2|15
1623202550000|2021-06-09 01:35:50|82733.1|82683.1|82733.6|82683.6|82734|82684|82733|82683|13
1623202560000|2021-06-09 01:36:00|82733.5|82683.5|82737.7|82687.7|82737.9|82687.9|82733.5|82683.5|32
1623202570000|2021-06-09 01:36:10|82737|82687|82737.3|82687.3|82737.6|82687.6|82736.4|82686.4|12
1623202580000|2021-06-09 01:36:20|82737.2|82687.2|82739.2|82689.2|82739.2|82689.2|82736.3|82686.3|21
1623202590000|2021-06-09 01:36:30|82739.1|82689.1|82741.9|82691.9|82742.3|82692.3|82738.4|82688.4|30
1623202600000|2021-06-09 01:36:40|82742.3|82692.3|82739.1|82689.1|82742.7|82692.7|82738.8|82688.8|41
1623202610000|2021-06-09 01:36:50|82738.9|82688.9|82740.6|82690.6|82741|82691|82738.8|82688.8|29
1623202620000|2021-06-09 01:37:00|82740.9|82690.9|82739.7|82689.7|82741.8|82691.8|82739.7|82689.7|35
1623202630000|2021-06-09 01:37:10|82739.8|82689.8|82740.8|82690.8|82741.8|82691.8|82739.6|82689.6|31
1623202640000|2021-06-09 01:37:20|82741.1|82691.1|82739.1|82689.1|82741.3|82691.3|82739.1|82689.1|30
1623202650000|2021-06-09 01:37:30|82738.8|82688.8|82737.8|82687.8|82739.2|82689.2|82736.1|82686.1|31
1623202660000|2021-06-09 01:37:40|82736.6|82686.6|82733|82683|82737|82687|82732.5|82682.5|41
1623202670000|2021-06-09 01:37:50|82732.7|82682.7|82732.9|82682.9|82733.8|82683.8|82732.2|82682.2|28
1623202680000|2021-06-09 01:38:00|82733|82683|82732.9|82682.9|82733.2|82683.2|82732.5|82682.5|32
1623202690000|2021-06-09 01:38:10|82733|82683|82734.9|82684.9|82734.9|82684.9|82732.4|82682.4|37
1623202700000|2021-06-09 01:38:20|82734.4|82684.4|82732.5|82682.5|82734.4|82684.4|82731.9|82681.9|31
1623202710000|2021-06-09 01:38:30|82732.4|82682.4|82732.3|82682.3|82733|82683|82732|82682|18
1623202720000|2021-06-09 01:38:40|82732.5|82682.5|82733.2|82683.2|82734|82684|82731.5|82681.5|33
1623202730000|2021-06-09 01:38:50|82733|82683|82732.5|82682.5|82734.4|82684.4|82732.3|82682.3|24
1623202740000|2021-06-09 01:39:00|82732.4|82682.4|82733.8|82683.8|82735.1|82685.1|82732.4|82682.4|22
1623202750000|2021-06-09 01:39:10|82733.3|82683.3|82732.8|82682.8|82734|82684|82731.2|82681.2|46
1623202760000|2021-06-09 01:39:20|82733.5|82683.5|82732.5|82682.5|82733.6|82683.6|82730.8|82680.8|36
1623202770000|2021-06-09 01:39:30|82732.7|82682.7|82733.6|82683.6|82736.2|82686.2|82731.4|82681.4|25
1623202780000|2021-06-09 01:39:40|82735|82685|82731|82681|82736|82686|82730.5|82680.5|23
1623202790000|2021-06-09 01:39:50|82730.8|82680.8|82733|82683|82733.7|82683.7|82730.8|82680.8|27
1623202800000|2021-06-09 01:40:00|82732.7|82682.7|82732.1|82682.1|82737.8|82687.8|82732.1|82682.1|27
1623202810000|2021-06-09 01:40:10|82733.7|82683.7|82732.2|82682.2|82736.1|82686.1|82731.9|82681.9|24
1623202820000|2021-06-09 01:40:20|82731.9|82681.9|82732.7|82682.7|82732.9|82682.9|82731.7|82681.7|24
1623202830000|2021-06-09 01:40:30|82732.6|82682.6|82732.6|82682.6|82735.5|82685.5|82730.3|82680.3|26
1623202840000|2021-06-09 01:40:40|82732.4|82682.4|82731|82681|82734.4|82684.4|82729.1|82679.1|52
1623202850000|2021-06-09 01:40:50|82731.5|82681.5|82732.4|82682.4|82733.4|82683.4|82730.9|82680.9|15
1623202860000|2021-06-09 01:41:00|82732.7|82682.7|82731.3|82681.3|82732.7|82682.7|82731|82681|23
1623202870000|2021-06-09 01:41:10|82731.7|82681.7|82732|82682|82734.4|82684.4|82731.2|82681.2|17
1623202880000|2021-06-09 01:41:20|82732.5|82682.5|82730.6|82680.6|82732.5|82682.5|82729.4|82679.4|28
1623202890000|2021-06-09 01:41:30|82729.3|82679.3|82728.6|82678.6|82733.1|82683.1|82726.9|82676.9|46
1623202900000|2021-06-09 01:41:40|82730.6|82680.6|82730.7|82680.7|82731.8|82681.8|82728.9|82678.9|16
1623202910000|2021-06-09 01:41:50|82729.4|82679.4|82728.2|82678.2|82730.1|82680.1|82725.1|82675.1|34
1623202920000|2021-06-09 01:42:00|82729|82679|82727.3|82677.3|82730.4|82680.4|82726.8|82676.8|54
1623202930000|2021-06-09 01:42:10|82727.2|82677.2|82726.6|82676.6|82727.9|82677.9|82725.9|82675.9|32
1623202940000|2021-06-09 01:42:20|82726.3|82676.3|82727.7|82677.7|82729.9|82679.9|82726.2|82676.2|27
1623202950000|2021-06-09 01:42:30|82727.1|82677.1|82726.6|82676.6|82731.8|82681.8|82726.6|82676.6|31
1623202960000|2021-06-09 01:42:40|82727.2|82677.2|82725.3|82675.3|82731.1|82681.1|82725.3|82675.3|35
1623202970000|2021-06-09 01:42:50|82724.6|82674.6|82724.6|82674.6|82729|82679|82722.5|82672.5|32
1623202980000|2021-06-09 01:43:00|82725.4|82675.4|82723.2|82673.2|82725.4|82675.4|82720.8|82670.8|24
1623202990000|2021-06-09 01:43:10|82722.6|82672.6|82723|82673|82725.8|82675.8|82722.2|82672.2|28
1623203000000|2021-06-09 01:43:20|82722.8|82672.8|82723.3|82673.3|82725.4|82675.4|82720.2|82670.2|36
1623203010000|2021-06-09 01:43:30|82726.5|82676.5|82723.6|82673.6|82726.5|82676.5|82723.1|82673.1|16
1623203020000|2021-06-09 01:43:40|82723.3|82673.3|82724|82674|82724.1|82674.1|82721.6|82671.6|24
1623203030000|2021-06-09 01:43:50|82723.7|82673.7|82723.5|82673.5|82724.8|82674.8|82722.8|82672.8|29
1623203040000|2021-06-09 01:44:00|82723.4|82673.4|82723.7|82673.7|82724.6|82674.6|82723.3|82673.3|25
1623203050000|2021-06-09 01:44:10|82724.5|82674.5|82723|82673|82724.8|82674.8|82723|82673|13
1623203060000|2021-06-09 01:44:20|82722.8|82672.8|82721.1|82671.1|82724.3|82674.3|82719.5|82669.5|36
1623203070000|2021-06-09 01:44:30|82721|82671|82720.7|82670.7|82723.6|82673.6|82720.1|82670.1|34
1623203080000|2021-06-09 01:44:40|82720.6|82670.6|82720.6|82670.6|82724.2|82674.2|82719.8|82669.8|31
1623203090000|2021-06-09 01:44:50|82721|82671|82720.2|82670.2|82724.4|82674.4|82720.2|82670.2|21
1623203100000|2021-06-09 01:45:00|82722.5|82672.5|82722.7|82672.7|82724.1|82674.1|82721.2|82671.2|24
1623203110000|2021-06-09 01:45:10|82722.2|82672.2|82722.7|82672.7|82723.6|82673.6|82719.1|82669.1|56
1623203120000|2021-06-09 01:45:20|82722.6|82672.6|82720.8|82670.8|82723.2|82673.2|82720.3|82670.3|41
1623203130000|2021-06-09 01:45:30|82721.1|82671.1|82718.9|82668.9|82722.7|82672.7|82718.9|82668.9|31
1623203140000|2021-06-09 01:45:40|82723.3|82673.3|82720.9|82670.9|82724.2|82674.2|82719.3|82669.3|53
1623203150000|2021-06-09 01:45:50|82721.4|82671.4|82719.4|82669.4|82721.7|82671.7|82718.5|82668.5|37
1623203160000|2021-06-09 01:46:00|82721.8|82671.8|82720|82670|82723.6|82673.6|82717.8|82667.8|59
1623203170000|2021-06-09 01:46:10|82721|82671|82721.2|82671.2|82725|82675|82719.7|82669.7|56
1623203180000|2021-06-09 01:46:20|82720.7|82670.7|82720.5|82670.5|82726.4|82676.4|82720.2|82670.2|43
1623203190000|2021-06-09 01:46:30|82720|82670|82721|82671|82723.5|82673.5|82719.4|82669.4|52
1623203200000|2021-06-09 01:46:40|82720.5|82670.5|82720.7|82670.7|82723.9|82673.9|82718.4|82668.4|54
1623203210000|2021-06-09 01:46:50|82720|82670|82718.7|82668.7|82722.8|82672.8|82718.7|82668.7|55
1623203220000|2021-06-09 01:47:00|82718.6|82668.6|82719.5|82669.5|82721.2|82671.2|82718.6|82668.6|16
1623203230000|2021-06-09 01:47:10|82719.6|82669.6|82723.6|82673.6|82723.6|82673.6|82719.6|82669.6|23
1623203240000|2021-06-09 01:47:20|82722.7|82672.7|82721.2|82671.2|82724.1|82674.1|82720.1|82670.1|49
1623203250000|2021-06-09 01:47:30|82721.4|82671.4|82723.5|82673.5|82723.5|82673.5|82719.8|82669.8|48
1623203260000|2021-06-09 01:47:40|82722.5|82672.5|82722.1|82672.1|82722.5|82672.5|82720.6|82670.6|21
1623203270000|2021-06-09 01:47:50|82721.8|82671.8|82724.3|82674.3|82724.3|82674.3|82721.1|82671.1|24
1623203280000|2021-06-09 01:48:00|82724.9|82674.9|82724.6|82674.6|82724.9|82674.9|82721.8|82671.8|20
1623203290000|2021-06-09 01:48:10|82725.5|82675.5|82723.5|82673.5|82725.5|82675.5|82721.6|82671.6|15
1623203300000|2021-06-09 01:48:20|82723.4|82673.4|82721.9|82671.9|82724.1|82674.1|82721.2|82671.2|25
1623203310000|2021-06-09 01:48:30|82721.5|82671.5|82720.5|82670.5|82723|82673|82720.2|82670.2|41
1623203320000|2021-06-09 01:48:40|82720.6|82670.6|82721.6|82671.6|82723.5|82673.5|82719.4|82669.4|36
1623203330000|2021-06-09 01:48:50|82721.3|82671.3|82717.2|82667.2|82721.8|82671.8|82716.8|82666.8|56
1623203340000|2021-06-09 01:49:00|82717|82667|82716.3|82666.3|82717.8|82667.8|82714.2|82664.2|25
1623203350000|2021-06-09 01:49:10|82715.5|82665.5|82718.3|82668.3|82720.2|82670.2|82715.1|82665.1|33
1623203360000|2021-06-09 01:49:20|82720.7|82670.7|82717.9|82667.9|82720.7|82670.7|82716.6|82666.6|40
1623203370000|2021-06-09 01:49:30|82718.1|82668.1|82717.9|82667.9|82720.3|82670.3|82717|82667|20
1623203380000|2021-06-09 01:49:40|82718.1|82668.1|82719.7|82669.7|82719.9|82669.9|82718|82668|26
1623203390000|2021-06-09 01:49:50|82718.7|82668.7|82716.2|82666.2|82719.6|82669.6|82716|82666|34
1623203400000|2021-06-09 01:50:00|82715.9|82665.9|82714.3|82664.3|82717.3|82667.3|82714.3|82664.3|33
1623203410000|2021-06-09 01:50:10|82714.4|82664.4|82716.6|82666.6|82717.4|82667.4|82713.9|82663.9|31
1623203420000|2021-06-09 01:50:20|82716.1|82666.1|82719|82669|82719.5|82669.5|82716.1|82666.1|22
1623203430000|2021-06-09 01:50:30|82718.4|82668.4|82718.3|82668.3|82719.5|82669.5|82717.9|82667.9|17
1623203440000|2021-06-09 01:50:40|82719.1|82669.1|82717.8|82667.8|82719.5|82669.5|82717.8|82667.8|20
1623203450000|2021-06-09 01:50:50|82718.1|82668.1|82715.5|82665.5|82719.6|82669.6|82714.5|82664.5|37
1623203460000|2021-06-09 01:51:00|82714.8|82664.8|82713.3|82663.3|82716.8|82666.8|82713.3|82663.3|40
1623203470000|2021-06-09 01:51:10|82713.5|82663.5|82714.9|82664.9|82715.6|82665.6|82713|82663|31
1623203480000|2021-06-09 01:51:20|82714.7|82664.7|82713.8|82663.8|82715.5|82665.5|82713.8|82663.8|26
1623203490000|2021-06-09 01:51:30|82715.1|82665.1|82712.7|82662.7|82715.1|82665.1|82712.7|82662.7|33
1623203500000|2021-06-09 01:51:40|82715.5|82665.5|82714.3|82664.3|82717.2|82667.2|82712.7|82662.7|28
1623203510000|2021-06-09 01:51:50|82713.3|82663.3|82716.5|82666.5|82718.9|82668.9|82713.3|82663.3|36
1623203520000|2021-06-09 01:52:00|82717.6|82667.6|82716.4|82666.4|82717.9|82667.9|82715.5|82665.5|17
1623203530000|2021-06-09 01:52:10|82716.8|82666.8|82716.4|82666.4|82716.8|82666.8|82716|82666|18
1623203540000|2021-06-09 01:52:20|82717|82667|82716.7|82666.7|82717|82667|82715.6|82665.6|24
1623203550000|2021-06-09 01:52:30|82716.8|82666.8|82714.7|82664.7|82717.8|82667.8|82714.7|82664.7|15
1623203560000|2021-06-09 01:52:40|82714|82664|82713.3|82663.3|82715.7|82665.7|82713|82663|45
1623203570000|2021-06-09 01:52:50|82713.6|82663.6|82714.6|82664.6|82714.6|82664.6|82713.1|82663.1|30
1623203580000|2021-06-09 01:53:00|82714.8|82664.8|82715.1|82665.1|82715.1|82665.1|82713.1|82663.1|33
1623203590000|2021-06-09 01:53:10|82715|82665|82713.9|82663.9|82715.6|82665.6|82713.3|82663.3|24
1623203600000|2021-06-09 01:53:20|82714|82664|82714.5|82664.5|82715|82665|82713.7|82663.7|30
1623203610000|2021-06-09 01:53:30|82714.3|82664.3|82714.4|82664.4|82714.5|82664.5|82711.6|82661.6|38
1623203620000|2021-06-09 01:53:40|82715|82665|82712.5|82662.5|82715|82665|82712.3|82662.3|37
1623203630000|2021-06-09 01:53:50|82712.4|82662.4|82713.2|82663.2|82713.2|82663.2|82711.8|82661.8|21
1623203640000|2021-06-09 01:54:00|82712.9|82662.9|82711.3|82661.3|82713.5|82663.5|82710.6|82660.6|37
1623203650000|2021-06-09 01:54:10|82710.6|82660.6|82711.4|82661.4|82712.9|82662.9|82709.9|82659.9|43
1623203660000|2021-06-09 01:54:20|82711.5|82661.5|82711.8|82661.8|82712.9|82662.9|82709.8|82659.8|39
1623203670000|2021-06-09 01:54:30|82712|82662|82711.5|82661.5|82712.8|82662.8|82710.5|82660.5|19
1623203680000|2021-06-09 01:54:40|82711.3|82661.3|82711.3|82661.3|82711.7|82661.7|82710.6|82660.6|39
1623203690000|2021-06-09 01:54:50|82711.4|82661.4|82714.2|82664.2|82716.9|82666.9|82711|82661|32
1623203700000|2021-06-09 01:55:00|82714.1|82664.1|82712.2|82662.2|82716|82666|82711.8|82661.8|40
1623203710000|2021-06-09 01:55:10|82712|82662|82712.2|82662.2|82715.2|82665.2|82711.6|82661.6|43
1623203720000|2021-06-09 01:55:20|82712.8|82662.8|82712.5|82662.5|82714.1|82664.1|82711.9|82661.9|28
1623203730000|2021-06-09 01:55:30|82712.7|82662.7|82712.1|82662.1|82712.9|82662.9|82711.5|82661.5|31
1623203740000|2021-06-09 01:55:40|82712|82662|82712.3|82662.3|82713.4|82663.4|82711.7|82661.7|26
1623203750000|2021-06-09 01:55:50|82711.7|82661.7|82710.7|82660.7|82712.7|82662.7|82707.5|82657.5|62
1623203760000|2021-06-09 01:56:00|82711.2|82661.2|82710.5|82660.5|82711.7|82661.7|82709.1|82659.1|53
1623203770000|2021-06-09 01:56:10|82710.9|82660.9|82713.4|82663.4|82715.4|82665.4|82710.3|82660.3|44
1623203780000|2021-06-09 01:56:20|82715.7|82665.7|82713.1|82663.1|82715.7|82665.7|82711.5|82661.5|31
1623203790000|2021-06-09 01:56:30|82713.6|82663.6|82716.6|82666.6|82716.7|82666.7|82712.2|82662.2|25
1623203800000|2021-06-09 01:56:40|82716.4|82666.4|82712.5|82662.5|82719.1|82669.1|82712.3|82662.3|29
1623203810000|2021-06-09 01:56:50|82712.7|82662.7|82711.1|82661.1|82714.7|82664.7|82711.1|82661.1|26
1623203820000|2021-06-09 01:57:00|82711|82661|82710.6|82660.6|82712.6|82662.6|82709.9|82659.9|24
1623203830000|2021-06-09 01:57:10|82711.1|82661.1|82711.2|82661.2|82712.7|82662.7|82710|82660|31
1623203840000|2021-06-09 01:57:20|82711.5|82661.5|82710.8|82660.8|82712.7|82662.7|82709.8|82659.8|25
1623203850000|2021-06-09 01:57:30|82710.2|82660.2|82711.6|82661.6|82713.4|82663.4|82709.7|82659.7|35
1623203860000|2021-06-09 01:57:40|82712.2|82662.2|82711.5|82661.5|82712.2|82662.2|82710|82660|43
1623203870000|2021-06-09 01:57:50|82712|82662|82709|82659|82712.7|82662.7|82708.4|82658.4|35
1623203880000|2021-06-09 01:58:00|82709.3|82659.3|82710.3|82660.3|82711|82661|82708.6|82658.6|35
1623203890000|2021-06-09 01:58:10|82710.6|82660.6|82705.5|82655.5|82711.2|82661.2|82705.5|82655.5|56
1623203900000|2021-06-09 01:58:20|82705.6|82655.6|82701.6|82651.6|82707.3|82657.3|82701.4|82651.4|32
1623203910000|2021-06-09 01:58:30|82701.9|82651.9|82703.6|82653.6|82706|82656|82701.4|82651.4|21
1623203920000|2021-06-09 01:58:40|82703.4|82653.4|82702.2|82652.2|82708|82658|82702.2|82652.2|28
1623203930000|2021-06-09 01:58:50|82705.3|82655.3|82703.8|82653.8|82705.7|82655.7|82700.9|82650.9|26
1623203940000|2021-06-09 01:59:00|82704.2|82654.2|82701.2|82651.2|82705.3|82655.3|82700.2|82650.2|36
1623203950000|2021-06-09 01:59:10|82700.8|82650.8|82699.1|82649.1|82703|82653|82697.8|82647.8|56
1623203960000|2021-06-09 01:59:20|82699.3|82649.3|82700.5|82650.5|82704|82654|82698.9|82648.9|53
1623203970000|2021-06-09 01:59:30|82700.2|82650.2|82700.8|82650.8|82701.1|82651.1|82699.4|82649.4|27
1623203980000|2021-06-09 01:59:40|82700.9|82650.9|82699.6|82649.6|82700.9|82650.9|82699.5|82649.5|44
1623203990000|2021-06-09 01:59:50|82699.7|82649.7|82700.6|82650.6|82703.6|82653.6|82699.4|82649.4|25
1623204000000|2021-06-09 02:00:00|82700.7|82650.7|82699.4|82649.4|82702|82652|82698.4|82648.4|48
1623204010000|2021-06-09 02:00:10|82699.5|82649.5|82701.9|82651.9|82703.8|82653.8|82699.3|82649.3|47
1623204020000|2021-06-09 02:00:20|82701.8|82651.8|82699.3|82649.3|82703.1|82653.1|82699.3|82649.3|24
1623204030000|2021-06-09 02:00:30|82699.1|82649.1|82702.9|82652.9|82703.9|82653.9|82699.1|82649.1|48
1623204040000|2021-06-09 02:00:40|82699|82649|82699.7|82649.7|82704.9|82654.9|82697.1|82647.1|60
1623204050000|2021-06-09 02:00:50|82700.5|82650.5|82697.8|82647.8|82701.6|82651.6|82697.6|82647.6|38
1623204060000|2021-06-09 02:01:00|82698|82648|82700.2|82650.2|82702.1|82652.1|82697.1|82647.1|43
1623204070000|2021-06-09 02:01:10|82699.8|82649.8|82697.8|82647.8|82704.1|82654.1|82697.7|82647.7|34
1623204080000|2021-06-09 02:01:20|82696.8|82646.8|82697.5|82647.5|82699.6|82649.6|82696.3|82646.3|33
1623204090000|2021-06-09 02:01:30|82698.8|82648.8|82697.9|82647.9|82699.1|82649.1|82696.4|82646.4|22
1623204100000|2021-06-09 02:01:40|82697.5|82647.5|82698.2|82648.2|82700.6|82650.6|82697|82647|68
1623204110000|2021-06-09 02:01:50|82698.5|82648.5|82698.5|82648.5|82701.7|82651.7|82697.8|82647.8|41
1623204120000|2021-06-09 02:02:00|82697.4|82647.4|82699.8|82649.8|82701.4|82651.4|82697.3|82647.3|44
1623204130000|2021-06-09 02:02:10|82700|82650|82698.3|82648.3|82701.5|82651.5|82697.4|82647.4|42
1623204140000|2021-06-09 02:02:20|82698.6|82648.6|82701.4|82651.4|82703.7|82653.7|82697.6|82647.6|57
1623204150000|2021-06-09 02:02:30|82701|82651|82701|82651|82703.1|82653.1|82701|82651|19
1623204160000|2021-06-09 02:02:40|82700.7|82650.7|82702.1|82652.1|82706.7|82656.7|82700.7|82650.7|42
1623204170000|2021-06-09 02:02:50|82701.6|82651.6|82698.5|82648.5|82701.9|82651.9|82698.2|82648.2|57
1623204180000|2021-06-09 02:03:00|82700.9|82650.9|82701.1|82651.1|82704.3|82654.3|82697.6|82647.6|62
1623204190000|2021-06-09 02:03:10|82701.2|82651.2|82701.7|82651.7|82702.9|82652.9|82697.8|82647.8|58
1623204200000|2021-06-09 02:03:20|82703.7|82653.7|82699.8|82649.8|82703.7|82653.7|82697.9|82647.9|33
1623204210000|2021-06-09 02:03:30|82699.3|82649.3|82697.6|82647.6|82700.2|82650.2|82696.3|82646.3|61
1623204220000|2021-06-09 02:03:40|82697.7|82647.7|82698.7|82648.7|82700.7|82650.7|82695.7|82645.7|66
1623204230000|2021-06-09 02:03:50|82698.2|82648.2|82699.8|82649.8|82701.3|82651.3|82697.7|82647.7|28
1623204240000|2021-06-09 02:04:00|82699.9|82649.9|82699.2|82649.2|82701|82651|82699.1|82649.1|28
1623204250000|2021-06-09 02:04:10|82699.1|82649.1|82700|82650|82704.1|82654.1|82698.7|82648.7|36
1623204260000|2021-06-09 02:04:20|82700.1|82650.1|82703.3|82653.3|82703.5|82653.5|82698.6|82648.6|53
1623204270000|2021-06-09 02:04:30|82702.1|82652.1|82699.3|82649.3|82703.4|82653.4|82698.8|82648.8|52
1623204280000|2021-06-09 02:04:40|82699.5|82649.5|82701.5|82651.5|82701.6|82651.6|82699.1|82649.1|35
1623204290000|2021-06-09 02:04:50|82701.8|82651.8|82698.6|82648.6|82701.9|82651.9|82696.9|82646.9|61
1623204300000|2021-06-09 02:05:00|82698.9|82648.9|82698|82648|82700.8|82650.8|82696.2|82646.2|69
1623204310000|2021-06-09 02:05:10|82699.7|82649.7|82696.3|82646.3|82701.1|82651.1|82696.3|82646.3|47
1623204320000|2021-06-09 02:05:20|82697.3|82647.3|82700.9|82650.9|82701.3|82651.3|82696.8|82646.8|32
1623204330000|2021-06-09 02:05:30|82699.9|82649.9|82701.1|82651.1|82701.1|82651.1|82697.5|82647.5|31
1623204340000|2021-06-09 02:05:40|82701.5|82651.5|82697.5|82647.5|82701.5|82651.5|82696.3|82646.3|59
1623204350000|2021-06-09 02:05:50|82700|82650|82697.6|82647.6|82701.4|82651.4|82696.6|82646.6|30
1623204360000|2021-06-09 02:06:00|82697.4|82647.4|82693.9|82643.9|82698.1|82648.1|82693|82643|35
1623204370000|2021-06-09 02:06:10|82694|82644|82690.7|82640.7|82694|82644|82690.6|82640.6|39
1623204380000|2021-06-09 02:06:20|82690.8|82640.8|82690.4|82640.4|82690.9|82640.9|82689.7|82639.7|40
1623204390000|2021-06-09 02:06:30|82690.2|82640.2|82692.7|82642.7|82693.4|82643.4|82690|82640|26
1623204400000|2021-06-09 02:06:40|82692.6|82642.6|82692|82642|82692.8|82642.8|82691.9|82641.9|24
1623204410000|2021-06-09 02:06:50|82692.2|82642.2|82695|82645|82695.4|82645.4|82691.9|82641.9|27
1623204420000|2021-06-09 02:07:00|82695.9|82645.9|82693.6|82643.6|82696.3|82646.3|82693.5|82643.5|31
1623204430000|2021-06-09 02:07:10|82693.8|82643.8|82695.3|82645.3|82695.3|82645.3|82693.4|82643.4|5
1623204440000|2021-06-09 02:07:20|82695.6|82645.6|82695.9|82645.9|82697.1|82647.1|82693.9|82643.9|22
1623204450000|2021-06-09 02:07:30|82696|82646|82696.2|82646.2|82696.2|82646.2|82694.8|82644.8|29
1623204460000|2021-06-09 02:07:40|82696.1|82646.1|82696.7|82646.7|82696.9|82646.9|82695.7|82645.7|16
1623204470000|2021-06-09 02:07:50|82696.9|82646.9|82696.6|82646.6|82698.5|82648.5|82696.6|82646.6|34
1623204480000|2021-06-09 02:08:00|82696.7|82646.7|82698.1|82648.1|82698.1|82648.1|82696.6|82646.6|34
1623204490000|2021-06-09 02:08:10|82698|82648|82697.6|82647.6|82698.2|82648.2|82696.9|82646.9|25
1623204500000|2021-06-09 02:08:20|82697.2|82647.2|82697.6|82647.6|82697.6|82647.6|82696.6|82646.6|15
1623204510000|2021-06-09 02:08:30|82698|82648|82696.6|82646.6|82698|82648|82696.4|82646.4|25
1623204520000|2021-06-09 02:08:40|82696.5|82646.5|82696.9|82646.9|82697.4|82647.4|82696.5|82646.5|15
1623204530000|2021-06-09 02:08:50|82696.6|82646.6|82697.3|82647.3|82697.7|82647.7|82696.6|82646.6|14
1623204540000|2021-06-09 02:09:00|82697.7|82647.7|82695.9|82645.9|82697.7|82647.7|82695.6|82645.6|19
1623204550000|2021-06-09 02:09:10|82696|82646|82699.1|82649.1|82699.4|82649.4|82695.4|82645.4|34
1623204560000|2021-06-09 02:09:20|82698.2|82648.2|82698.5|82648.5|82700.4|82650.4|82697.9|82647.9|26
1623204570000|2021-06-09 02:09:30|82698.6|82648.6|82699.1|82649.1|82699.8|82649.8|82697.9|82647.9|20
1623204580000|2021-06-09 02:09:40|82698.5|82648.5|82699.8|82649.8|82700.3|82650.3|82698|82648|28
1623204590000|2021-06-09 02:09:50|82700|82650|82698.7|82648.7|82700|82650|82697.8|82647.8|29
1623204600000|2021-06-09 02:10:00|82698.2|82648.2|82701.6|82651.6|82702.8|82652.8|82698|82648|31
1623204610000|2021-06-09 02:10:10|82701.5|82651.5|82700.3|82650.3|82702|82652|82700.2|82650.2|50
1623204620000|2021-06-09 02:10:20|82700.6|82650.6|82701|82651|82702.3|82652.3|82700.2|82650.2|32
1623204630000|2021-06-09 02:10:30|82701.1|82651.1|82700.4|82650.4|82701.4|82651.4|82699.8|82649.8|23
1623204640000|2021-06-09 02:10:40|82700.2|82650.2|82699.6|82649.6|82701.3|82651.3|82699.6|82649.6|30
1623204650000|2021-06-09 02:10:50|82699.1|82649.1|82700.1|82650.1|82701.7|82651.7|82699.1|82649.1|36
1623204660000|2021-06-09 02:11:00|82699.8|82649.8|82700.5|82650.5|82702.4|82652.4|82699.4|82649.4|29
1623204670000|2021-06-09 02:11:10|82700.3|82650.3|82700|82650|82702|82652|82699.5|82649.5|37
1623204680000|2021-06-09 02:11:20|82699.9|82649.9|82699.8|82649.8|82700.7|82650.7|82699.5|82649.5|12
1623204690000|2021-06-09 02:11:30|82699.6|82649.6|82704|82654|82704|82654|82699.3|82649.3|33
1623204700000|2021-06-09 02:11:40|82703.5|82653.5|82703.6|82653.6|82704.2|82654.2|82702.1|82652.1|34
1623204710000|2021-06-09 02:11:50|82703.5|82653.5|82700.6|82650.6|82703.5|82653.5|82700.6|82650.6|28
1623204720000|2021-06-09 02:12:00|82702.4|82652.4|82700.9|82650.9|82702.4|82652.4|82699.2|82649.2|31
1623204730000|2021-06-09 02:12:10|82700.7|82650.7|82700.4|82650.4|82701.1|82651.1|82699.3|82649.3|25
1623204740000|2021-06-09 02:12:20|82701.7|82651.7|82701.8|82651.8|82702.5|82652.5|82700.7|82650.7|33
1623204750000|2021-06-09 02:12:30|82701.3|82651.3|82701.2|82651.2|82702|82652|82700.7|82650.7|29
1623204760000|2021-06-09 02:12:40|82701.1|82651.1|82700.3|82650.3|82701.4|82651.4|82700.2|82650.2|36
1623204770000|2021-06-09 02:12:50|82700.8|82650.8|82700.2|82650.2|82700.9|82650.9|82700|82650|22
1623204780000|2021-06-09 02:13:00|82700|82650|82701.5|82651.5|82703.1|82653.1|82699.9|82649.9|42
1623204790000|2021-06-09 02:13:10|82701.8|82651.8|82702.3|82652.3|82703.1|82653.1|82701.1|82651.1|36
1623204800000|2021-06-09 02:13:20|82702.4|82652.4|82705.5|82655.5|82706|82656|82701.2|82651.2|49
1623204810000|2021-06-09 02:13:30|82705.8|82655.8|82704.9|82654.9|82705.8|82655.8|82704|82654|33
1623204820000|2021-06-09 02:13:40|82704.8|82654.8|82704.5|82654.5|82705.3|82655.3|82703.9|82653.9|30
1623204830000|2021-06-09 02:13:50|82704.1|82654.1|82704.7|82654.7|82704.8|82654.8|82703.9|82653.9|21
1623204840000|2021-06-09 02:14:00|82705.1|82655.1|82704.4|82654.4|82706.1|82656.1|82703.9|82653.9|40
1623204850000|2021-06-09 02:14:10|82705.2|82655.2|82704.7|82654.7|82705.3|82655.3|82703.5|82653.5|23
1623204860000|2021-06-09 02:14:20|82705.8|82655.8|82705.1|82655.1|82706.2|82656.2|82702|82652|45
1623204870000|2021-06-09 02:14:30|82704.9|82654.9|82706.6|82656.6|82706.6|82656.6|82704.4|82654.4|37
1623204880000|2021-06-09 02:14:40|82707|82657|82701.7|82651.7|82707|82657|82700.6|82650.6|46
1623204890000|2021-06-09 02:14:50|82701.2|82651.2|82703.6|82653.6|82704.6|82654.6|82700.9|82650.9|41
1623204900000|2021-06-09 02:15:00|82703.8|82653.8|82706.3|82656.3|82706.6|82656.6|82703.8|82653.8|40
1623204910000|2021-06-09 02:15:10|82706.4|82656.4|82706|82656|82706.5|82656.5|82705.4|82655.4|36
1623204920000|2021-06-09 02:15:20|82706.1|82656.1|82706.1|82656.1|82706.6|82656.6|82705.7|82655.7|13
1623204930000|2021-06-09 02:15:30|82706|82656|82705.2|82655.2|82707.2|82657.2|82705.1|82655.1|17
1623204940000|2021-06-09 02:15:40|82706.8|82656.8|82705.8|82655.8|82706.8|82656.8|82705.4|82655.4|18
1623204950000|2021-06-09 02:15:50|82706.2|82656.2|82710.2|82660.2|82710.2|82660.2|82705.9|82655.9|39
1623204960000|2021-06-09 02:16:00|82710.1|82660.1|82708.9|82658.9|82710.1|82660.1|82708.5|82658.5|24
1623204970000|2021-06-09 02:16:10|82708.6|82658.6|82710.5|82660.5|82710.9|82660.9|82708.4|82658.4|40
1623204980000|2021-06-09 02:16:20|82710.2|82660.2|82709.1|82659.1|82710.8|82660.8|82708.6|82658.6|26
1623204990000|2021-06-09 02:16:30|82708.7|82658.7|82708.9|82658.9|82710.8|82660.8|82704.5|82654.5|54
1623205000000|2021-06-09 02:16:40|82709|82659|82710.4|82660.4|82710.4|82660.4|82708.1|82658.1|57
1623205010000|2021-06-09 02:16:50|82710.3|82660.3|82708.1|82658.1|82711.3|82661.3|82707.5|82657.5|49
1623205020000|2021-06-09 02:17:00|82708|82658|82709.7|82659.7|82710|82660|82707.7|82657.7|35
1623205030000|2021-06-09 02:17:10|82709.6|82659.6|82710.3|82660.3|82710.3|82660.3|82709.1|82659.1|37
1623205040000|2021-06-09 02:17:20|82710.1|82660.1|82705.2|82655.2|82710.1|82660.1|82704.2|82654.2|39
1623205050000|2021-06-09 02:17:30|82705.1|82655.1|82706.6|82656.6|82707.3|82657.3|82704.8|82654.8|22
1623205060000|2021-06-09 02:17:40|82706.7|82656.7|82707|82657|82712.1|82662.1|82705.9|82655.9|55
1623205070000|2021-06-09 02:17:50|82707.6|82657.6|82708.9|82658.9|82710.5|82660.5|82706.8|82656.8|44
1623205080000|2021-06-09 02:18:00|82708.8|82658.8|82708.4|82658.4|82709.5|82659.5|82707.4|82657.4|32
1623205090000|2021-06-09 02:18:10|82708.7|82658.7|82707.5|82657.5|82708.9|82658.9|82707.5|82657.5|7
1623205100000|2021-06-09 02:18:20|82709.3|82659.3|82708.2|82658.2|82710.3|82660.3|82708.2|82658.2|17
1623205110000|2021-06-09 02:18:30|82708.1|82658.1|82708.4|82658.4|82708.5|82658.5|82706.9|82656.9|12
1623205120000|2021-06-09 02:18:40|82707.9|82657.9|82709.6|82659.6|82710.5|82660.5|82707.9|82657.9|15
1623205130000|2021-06-09 02:18:50|82709.8|82659.8|82709.3|82659.3|82710.8|82660.8|82709|82659|9
1623205140000|2021-06-09 02:19:00|82708.9|82658.9|82708.9|82658.9|82709.4|82659.4|82707.1|82657.1|23
1623205150000|2021-06-09 02:19:10|82708.3|82658.3|82710.9|82660.9|82711.2|82661.2|82708.3|82658.3|22
1623205160000|2021-06-09 02:19:20|82711|82661|82713|82663|82714|82664|82710|82660|52
1623205170000|2021-06-09 02:19:30|82712.4|82662.4|82713|82663|82713.6|82663.6|82711.5|82661.5|22
1623205180000|2021-06-09 02:19:40|82712.3|82662.3|82712.8|82662.8|82713.2|82663.2|82711.1|82661.1|24
1623205190000|2021-06-09 02:19:50|82712.4|82662.4|82714.4|82664.4|82715.3|82665.3|82712.4|82662.4|29
1623205200000|2021-06-09 02:20:00|82714.1|82664.1|82713.7|82663.7|82714.1|82664.1|82712.3|82662.3|18
1623205210000|2021-06-09 02:20:10|82713.4|82663.4|82712.2|82662.2|82714.2|82664.2|82712.2|82662.2|24
1623205220000|2021-06-09 02:20:20|82712.3|82662.3|82715.3|82665.3|82715.3|82665.3|82711.8|82661.8|32
1623205230000|2021-06-09 02:20:30|82715.9|82665.9|82713.2|82663.2|82715.9|82665.9|82712.6|82662.6|40
1623205240000|2021-06-09 02:20:40|82713.4|82663.4|82711.6|82661.6|82713.8|82663.8|82711|82661|31
1623205250000|2021-06-09 02:20:50|82712|82662|82712.3|82662.3|82713.9|82663.9|82710.8|82660.8|17
1623205260000|2021-06-09 02:21:00|82712.7|82662.7|82713.6|82663.6|82715.3|82665.3|82711.4|82661.4|19
1623205270000|2021-06-09 02:21:10|82713.1|82663.1|82713.1|82663.1|82714.9|82664.9|82710.7|82660.7|35
1623205280000|2021-06-09 02:21:20|82711.5|82661.5|82713.2|82663.2|82713.9|82663.9|82710.6|82660.6|30
1623205290000|2021-06-09 02:21:30|82713.4|82663.4|82709.7|82659.7|82714|82664|82709.7|82659.7|16
1623205300000|2021-06-09 02:21:40|82710.7|82660.7|82710.3|82660.3|82711.3|82661.3|82709.8|82659.8|22
1623205310000|2021-06-09 02:21:50|82709.5|82659.5|82712.4|82662.4|82715.5|82665.5|82708.7|82658.7|27
1623205320000|2021-06-09 02:22:00|82712.2|82662.2|82713.9|82663.9|82714.7|82664.7|82712.2|82662.2|26
1623205330000|2021-06-09 02:22:10|82714.1|82664.1|82713.7|82663.7|82716.1|82666.1|82712.8|82662.8|37
1623205340000|2021-06-09 02:22:20|82713.1|82663.1|82712.6|82662.6|82719.5|82669.5|82712.6|82662.6|33
1623205350000|2021-06-09 02:22:30|82712.2|82662.2|82714.2|82664.2|82718|82668|82710.7|82660.7|37
1623205360000|2021-06-09 02:22:40|82715.8|82665.8|82714.2|82664.2|82719.9|82669.9|82711.3|82661.3|25
1623205370000|2021-06-09 02:22:50|82716.1|82666.1|82712.4|82662.4|82716.1|82666.1|82712.4|82662.4|33
1623205380000|2021-06-09 02:23:00|82712.5|82662.5|82712.2|82662.2|82714.9|82664.9|82712.2|82662.2|24
1623205390000|2021-06-09 02:23:10|82712.3|82662.3|82713.3|82663.3|82714.8|82664.8|82711.5|82661.5|24
1623205400000|2021-06-09 02:23:20|82713.4|82663.4|82713.7|82663.7|82716.3|82666.3|82712.6|82662.6|31
1623205410000|2021-06-09 02:23:30|82713.8|82663.8|82714.7|82664.7|82715.7|82665.7|82713|82663|40
1623205420000|2021-06-09 02:23:40|82713.7|82663.7|82713.7|82663.7|82714.2|82664.2|82712.5|82662.5|33
1623205430000|2021-06-09 02:23:50|82713|82663|82716|82666|82716|82666|82713|82663|11
1623205440000|2021-06-09 02:24:00|82715.1|82665.1|82715|82665|82715.8|82665.8|82714.1|82664.1|13
1623205450000|2021-06-09 02:24:10|82714.1|82664.1|82715|82665|82715.6|82665.6|82713.7|82663.7|18
1623205460000|2021-06-09 02:24:20|82714.7|82664.7|82711.7|82661.7|82716|82666|82710.5|82660.5|40
1623205470000|2021-06-09 02:24:30|82711.5|82661.5|82713.1|82663.1|82714.9|82664.9|82710.5|82660.5|28
1623205480000|2021-06-09 02:24:40|82713.4|82663.4|82713.5|82663.5|82713.7|82663.7|82713.1|82663.1|21
1623205490000|2021-06-09 02:24:50|82714.4|82664.4|82713.4|82663.4|82714.5|82664.5|82711.4|82661.4|35
1623205500000|2021-06-09 02:25:00|82712.7|82662.7|82712.2|82662.2|82715|82665|82711.7|82661.7|36
1623205510000|2021-06-09 02:25:10|82713.3|82663.3|82713.3|82663.3|82714.1|82664.1|82712|82662|21
1623205520000|2021-06-09 02:25:20|82713|82663|82713.2|82663.2|82716|82666|82712.6|82662.6|35
1623205530000|2021-06-09 02:25:30|82714.6|82664.6|82713.5|82663.5|82716.3|82666.3|82713.3|82663.3|25
1623205540000|2021-06-09 02:25:40|82713.6|82663.6|82713.1|82663.1|82713.6|82663.6|82712.9|82662.9|8
1623205550000|2021-06-09 02:25:50|82713|82663|82713.4|82663.4|82715.7|82665.7|82712.4|82662.4|15
1623205560000|2021-06-09 02:26:00|82714.9|82664.9|82713.8|82663.8|82716.5|82666.5|82713|82663|37
1623205570000|2021-06-09 02:26:10|82714|82664|82713|82663|82715.9|82665.9|82711.8|82661.8|34
1623205580000|2021-06-09 02:26:20|82713.1|82663.1|82713.3|82663.3|82713.8|82663.8|82711.2|82661.2|31
1623205590000|2021-06-09 02:26:30|82714.2|82664.2|82714.3|82664.3|82716.1|82666.1|82712.4|82662.4|42
1623205600000|2021-06-09 02:26:40|82714.8|82664.8|82713.9|82663.9|82715.1|82665.1|82712.6|82662.6|22
1623205610000|2021-06-09 02:26:50|82713.8|82663.8|82715.1|82665.1|82715.4|82665.4|82712.8|82662.8|29
1623205620000|2021-06-09 02:27:00|82714.4|82664.4|82714|82664|82715.5|82665.5|82712.9|82662.9|39
1623205630000|2021-06-09 02:27:10|82713.5|82663.5|82714.6|82664.6|82715.2|82665.2|82713.4|82663.4|35
1623205640000|2021-06-09 02:27:20|82714.7|82664.7|82713.1|82663.1|82715|82665|82712.6|82662.6|32
1623205650000|2021-06-09 02:27:30|82712.5|82662.5|82712.8|82662.8|82714.5|82664.5|82712.5|82662.5|33
1623205660000|2021-06-09 02:27:40|82712.7|82662.7|82713.1|82663.1|82713.7|82663.7|82712.4|82662.4|28
1623205670000|2021-06-09 02:27:50|82713|82663|82710.3|82660.3|82713.2|82663.2|82709.1|82659.1|30
1623205680000|2021-06-09 02:28:00|82709.8|82659.8|82710.4|82660.4|82712.2|82662.2|82709.2|82659.2|22
1623205690000|2021-06-09 02:28:10|82710.3|82660.3|82709.8|82659.8|82710.5|82660.5|82709.6|82659.6|11
1623205700000|2021-06-09 02:28:20|82710.1|82660.1|82710.5|82660.5|82711.4|82661.4|82709.6|82659.6|35
1623205710000|2021-06-09 02:28:30|82710.6|82660.6|82710.8|82660.8|82710.9|82660.9|82709.7|82659.7|17
1623205720000|2021-06-09 02:28:40|82711.3|82661.3|82712.4|82662.4|82712.7|82662.7|82709.6|82659.6|17
1623205730000|2021-06-09 02:28:50|82712.5|82662.5|82712.6|82662.6|82713|82663|82712.1|82662.1|20
1623205740000|2021-06-09 02:29:00|82712.3|82662.3|82712.4|82662.4|82714.2|82664.2|82711.4|82661.4|19
1623205750000|2021-06-09 02:29:10|82712.1|82662.1|82712.4|82662.4|82714.1|82664.1|82712|82662|19
1623205760000|2021-06-09 02:29:20|82712.3|82662.3|82712.9|82662.9|82712.9|82662.9|82712|82662|18
1623205770000|2021-06-09 02:29:30|82712|82662|82712.3|82662.3|82714.4|82664.4|82709.3|82659.3|37
1623205780000|2021-06-09 02:29:40|82712.8|82662.8|82710.6|82660.6|82712.8|82662.8|82710.6|82660.6|23
1623205790000|2021-06-09 02:29:50|82709.8|82659.8|82713.1|82663.1|82713.1|82663.1|82709.8|82659.8|23
1623205800000|2021-06-09 02:30:00|82712.6|82662.6|82711.8|82661.8|82713.5|82663.5|82710.6|82660.6|21
1623205810000|2021-06-09 02:30:10|82711.4|82661.4|82710.4|82660.4|82711.8|82661.8|82710.4|82660.4|17
1623205820000|2021-06-09 02:30:20|82710.7|82660.7|82711.1|82661.1|82711.3|82661.3|82710.3|82660.3|20
1623205830000|2021-06-09 02:30:30|82710.7|82660.7|82711.6|82661.6|82711.9|82661.9|82709.9|82659.9|18
1623205840000|2021-06-09 02:30:40|82711.3|82661.3|82710.8|82660.8|82711.8|82661.8|82710.8|82660.8|18
1623205850000|2021-06-09 02:30:50|82710.5|82660.5|82708|82658|82711.3|82661.3|82706|82656|32
1623205860000|2021-06-09 02:31:00|82708.5|82658.5|82707.9|82657.9|82710.3|82660.3|82706.1|82656.1|42
1623205870000|2021-06-09 02:31:10|82708.2|82658.2|82707.1|82657.1|82709.2|82659.2|82707.1|82657.1|38
1623205880000|2021-06-09 02:31:20|82707.6|82657.6|82707.8|82657.8|82708.6|82658.6|82706.2|82656.2|58
1623205890000|2021-06-09 02:31:30|82706.2|82656.2|82706.8|82656.8|82708.3|82658.3|82705.9|82655.9|16
1623205900000|2021-06-09 02:31:40|82707.4|82657.4|82709.4|82659.4|82710|82660|82705.6|82655.6|33
1623205910000|2021-06-09 02:31:50|82709.7|82659.7|82711.5|82661.5|82713.1|82663.1|82708.3|82658.3|32
1623205920000|2021-06-09 02:32:00|82711.4|82661.4|82709.6|82659.6|82712.8|82662.8|82709.5|82659.5|18
1623205930000|2021-06-09 02:32:10|82709.3|82659.3|82708.6|82658.6|82709.6|82659.6|82707.7|82657.7|23
1623205940000|2021-06-09 02:32:20|82708.8|82658.8|82712.8|82662.8|82712.8|82662.8|82708.3|82658.3|38
1623205950000|2021-06-09 02:32:30|82712.7|82662.7|82713|82663|82713.4|82663.4|82711.9|82661.9|16
1623205960000|2021-06-09 02:32:40|82713.3|82663.3|82711.4|82661.4|82713.7|82663.7|82711.4|82661.4|21
1623205970000|2021-06-09 02:32:50|82711|82661|82711.9|82661.9|82712.3|82662.3|82710.5|82660.5|24
1623205980000|2021-06-09 02:33:00|82711.4|82661.4|82713.7|82663.7|82715.4|82665.4|82711.3|82661.3|26
1623205990000|2021-06-09 02:33:10|82713.6|82663.6|82714|82664|82714.7|82664.7|82712.6|82662.6|26
1623206000000|2021-06-09 02:33:20|82714.5|82664.5|82714.6|82664.6|82715.3|82665.3|82712.4|82662.4|25
1623206010000|2021-06-09 02:33:30|82715.5|82665.5|82714.4|82664.4|82716.2|82666.2|82712.5|82662.5|44
1623206020000|2021-06-09 02:33:40|82714.8|82664.8|82710.7|82660.7|82714.8|82664.8|82710.7|82660.7|14
1623206030000|2021-06-09 02:33:50|82710.8|82660.8|82713.8|82663.8|82714.9|82664.9|82710.8|82660.8|13
1623206040000|2021-06-09 02:34:00|82714.1|82664.1|82712.5|82662.5|82714.8|82664.8|82712.5|82662.5|10
1623206050000|2021-06-09 02:34:10|82713.6|82663.6|82714.6|82664.6|82716.5|82666.5|82712.7|82662.7|17
1623206060000|2021-06-09 02:34:20|82715.1|82665.1|82713|82663|82715.1|82665.1|82712.7|82662.7|14
1623206070000|2021-06-09 02:34:30|82712.7|82662.7|82712.7|82662.7|82714.7|82664.7|82712.7|82662.7|21
1623206080000|2021-06-09 02:34:40|82715.1|82665.1|82712.7|82662.7|82715.1|82665.1|82712|82662|17
1623206090000|2021-06-09 02:34:50|82712.8|82662.8|82713.9|82663.9|82714.9|82664.9|82712.8|82662.8|23
1623206100000|2021-06-09 02:35:00|82713.5|82663.5|82713.2|82663.2|82713.9|82663.9|82712.7|82662.7|15
1623206110000|2021-06-09 02:35:10|82713|82663|82712|82662|82713.3|82663.3|82712|82662|20
1623206120000|2021-06-09 02:35:20|82713.1|82663.1|82713.1|82663.1|82715.4|82665.4|82712.2|82662.2|29
1623206130000|2021-06-09 02:35:30|82712.9|82662.9|82712.8|82662.8|82714.3|82664.3|82712.7|82662.7|41
1623206140000|2021-06-09 02:35:40|82713|82663|82712.9|82662.9|82715.3|82665.3|82712|82662|28
1623206150000|2021-06-09 02:35:50|82713.2|82663.2|82713.4|82663.4|82714.2|82664.2|82712.9|82662.9|18
1623206160000|2021-06-09 02:36:00|82713.1|82663.1|82711.9|82661.9|82716.5|82666.5|82711.9|82661.9|25
1623206170000|2021-06-09 02:36:10|82711.7|82661.7|82714.5|82664.5|82714.9|82664.9|82711.7|82661.7|15
1623206180000|2021-06-09 02:36:20|82714.6|82664.6|82713.7|82663.7|82717.2|82667.2|82712.3|82662.3|14
1623206190000|2021-06-09 02:36:30|82714.1|82664.1|82715.7|82665.7|82716.4|82666.4|82713.8|82663.8|19
1623206200000|2021-06-09 02:36:40|82715.2|82665.2|82715.7|82665.7|82716.6|82666.6|82713.5|82663.5|14
1623206210000|2021-06-09 02:36:50|82714.4|82664.4|82713.8|82663.8|82717|82667|82710.4|82660.4|17
1623206220000|2021-06-09 02:37:00|82715.2|82665.2|82712.4|82662.4|82715.7|82665.7|82712.4|82662.4|14
1623206230000|2021-06-09 02:37:10|82712.9|82662.9|82713.4|82663.4|82716.6|82666.6|82712.9|82662.9|20
1623206240000|2021-06-09 02:37:20|82715.3|82665.3|82714.1|82664.1|82715.6|82665.6|82713.9|82663.9|13
1623206250000|2021-06-09 02:37:30|82713.9|82663.9|82713.6|82663.6|82718.3|82668.3|82713.1|82663.1|15
1623206260000|2021-06-09 02:37:40|82712.5|82662.5|82712.2|82662.2|82715.2|82665.2|82712.2|82662.2|16
1623206270000|2021-06-09 02:37:50|82712.5|82662.5|82713.7|82663.7|82716.2|82666.2|82712.5|82662.5|15
1623206280000|2021-06-09 02:38:00|82713.1|82663.1|82711.1|82661.1|82715.2|82665.2|82710.2|82660.2|25
1623206290000|2021-06-09 02:38:10|82709|82659|82708.5|82658.5|82711.9|82661.9|82707.5|82657.5|55
1623206300000|2021-06-09 02:38:20|82708.7|82658.7|82711.7|82661.7|82712.1|82662.1|82708.7|82658.7|43
1623206310000|2021-06-09 02:38:30|82713|82663|82708.9|82658.9|82713|82663|82707.1|82657.1|42
1623206320000|2021-06-09 02:38:40|82708.7|82658.7|82712.2|82662.2|82712.2|82662.2|82707.7|82657.7|15
1623206330000|2021-06-09 02:38:50|82710.5|82660.5|82708.3|82658.3|82710.6|82660.6|82706.5|82656.5|50
1623206340000|2021-06-09 02:39:00|82708.5|82658.5|82706.4|82656.4|82709.6|82659.6|82705.7|82655.7|40
1623206350000|2021-06-09 02:39:10|82708.8|82658.8|82708.4|82658.4|82709.8|82659.8|82705.7|82655.7|45
1623206360000|2021-06-09 02:39:20|82709.3|82659.3|82708|82658|82711.4|82661.4|82704.8|82654.8|59
1623206370000|2021-06-09 02:39:30|82707.3|82657.3|82706.7|82656.7|82711.2|82661.2|82704.9|82654.9|68
1623206380000|2021-06-09 02:39:40|82707.9|82657.9|82712.3|82662.3|82712.3|82662.3|82706|82656|53
1623206390000|2021-06-09 02:39:50|82712.9|82662.9|82708.3|82658.3|82715.4|82665.4|82705|82655|24
1623206400000|2021-06-09 02:40:00|82708|82658|82703|82653|82710.3|82660.3|82702.4|82652.4|61
1623206410000|2021-06-09 02:40:10|82702.8|82652.8|82692.3|82642.3|82705.6|82655.6|82692.3|82642.3|45
1623206420000|2021-06-09 02:40:20|82692.6|82642.6|82692.5|82642.5|82693.7|82643.7|82692.5|82642.5|12
1623206430000|2021-06-09 02:40:30|82692.6|82642.6|82692.8|82642.8|82696.1|82646.1|82692.3|82642.3|22
1623206440000|2021-06-09 02:40:40|82693.1|82643.1|82696|82646|82696.2|82646.2|82692.5|82642.5|25
1623206450000|2021-06-09 02:40:50|82695.7|82645.7|82695.4|82645.4|82696.4|82646.4|82695.4|82645.4|23
1623206460000|2021-06-09 02:41:00|82695.3|82645.3|82696.7|82646.7|82697|82647|82694.9|82644.9|15
1623206470000|2021-06-09 02:41:10|82696.5|82646.5|82696.1|82646.1|82698.8|82648.8|82696|82646|19
1623206480000|2021-06-09 02:41:20|82696.2|82646.2|82700.1|82650.1|82700.4|82650.4|82696.1|82646.1|18
1623206490000|2021-06-09 02:41:30|82700|82650|82697.1|82647.1|82701.6|82651.6|82695.4|82645.4|22
1623206500000|2021-06-09 02:41:40|82697|82647|82700.1|82650.1|82702.1|82652.1|82696.4|82646.4|22
1623206510000|2021-06-09 02:41:50|82700.3|82650.3|82700.3|82650.3|82701|82651|82698.4|82648.4|25
1623206520000|2021-06-09 02:42:00|82700.2|82650.2|82698.3|82648.3|82701.5|82651.5|82698.3|82648.3|24
1623206530000|2021-06-09 02:42:10|82698.2|82648.2|82699|82649|82700.7|82650.7|82697.8|82647.8|14
1623206540000|2021-06-09 02:42:20|82699.9|82649.9|82700.9|82650.9|82700.9|82650.9|82699.2|82649.2|15
1623206550000|2021-06-09 02:42:30|82701.2|82651.2|82698.4|82648.4|82701.2|82651.2|82698.4|82648.4|14
1623206560000|2021-06-09 02:42:40|82698.9|82648.9|82698.3|82648.3|82700.4|82650.4|82698.1|82648.1|24
1623206570000|2021-06-09 02:42:50|82698.5|82648.5|82699.8|82649.8|82700.3|82650.3|82697.9|82647.9|27
1623206580000|2021-06-09 02:43:00|82699|82649|82697.8|82647.8|82700.7|82650.7|82697.5|82647.5|20
1623206590000|2021-06-09 02:43:10|82696.9|82646.9|82699.1|82649.1|82699.1|82649.1|82696.3|82646.3|18
1623206600000|2021-06-09 02:43:20|82698.3|82648.3|82696.9|82646.9|82699.6|82649.6|82696.9|82646.9|20
1623206610000|2021-06-09 02:43:30|82697|82647|82698.7|82648.7|82699.2|82649.2|82696.9|82646.9|19
1623206620000|2021-06-09 02:43:40|82698.5|82648.5|82699.2|82649.2|82700|82650|82698.3|82648.3|16
1623206630000|2021-06-09 02:43:50|82699.1|82649.1|82700.8|82650.8|82700.8|82650.8|82698.5|82648.5|15
1623206640000|2021-06-09 02:44:00|82700.2|82650.2|82699.6|82649.6|82700.2|82650.2|82699.3|82649.3|10
1623206650000|2021-06-09 02:44:10|82699.9|82649.9|82699.5|82649.5|82700.6|82650.6|82698.9|82648.9|18
1623206660000|2021-06-09 02:44:20|82699.2|82649.2|82700.5|82650.5|82700.5|82650.5|82698.3|82648.3|16
1623206670000|2021-06-09 02:44:30|82700.1|82650.1|82699.9|82649.9|82700.5|82650.5|82699.7|82649.7|10
1623206680000|2021-06-09 02:44:40|82700|82650|82700.6|82650.6|82700.6|82650.6|82698.4|82648.4|19
1623206690000|2021-06-09 02:44:50|82699.2|82649.2|82697.1|82647.1|82699.7|82649.7|82697|82647|19
1623206700000|2021-06-09 02:45:00|82697.3|82647.3|82698.3|82648.3|82698.3|82648.3|82697.1|82647.1|13
1623206710000|2021-06-09 02:45:10|82698.8|82648.8|82697|82647|82698.8|82648.8|82696.9|82646.9|14
1623206720000|2021-06-09 02:45:20|82697.5|82647.5|82699.5|82649.5|82699.5|82649.5|82696.2|82646.2|11
1623206730000|2021-06-09 02:45:30|82699.6|82649.6|82697.7|82647.7|82699.6|82649.6|82696.1|82646.1|15
1623206740000|2021-06-09 02:45:40|82698.7|82648.7|82697.6|82647.6|82698.7|82648.7|82697.6|82647.6|11
1623206750000|2021-06-09 02:45:50|82697.5|82647.5|82699.4|82649.4|82699.8|82649.8|82697.1|82647.1|10
1623206760000|2021-06-09 02:46:00|82699.3|82649.3|82700.5|82650.5|82700.5|82650.5|82698.2|82648.2|20
1623206770000|2021-06-09 02:46:10|82700.6|82650.6|82699.8|82649.8|82701.1|82651.1|82699.2|82649.2|32
1623206780000|2021-06-09 02:46:20|82700.4|82650.4|82700.2|82650.2|82700.8|82650.8|82699|82649|41
1623206790000|2021-06-09 02:46:30|82700.1|82650.1|82700.6|82650.6|82702|82652|82699.2|82649.2|32
1623206800000|2021-06-09 02:46:40|82700.5|82650.5|82700.3|82650.3|82701|82651|82699.7|82649.7|22
1623206810000|2021-06-09 02:46:50|82701|82651|82700.1|82650.1|82701|82651|82699.6|82649.6|18
1623206820000|2021-06-09 02:47:00|82699.6|82649.6|82701|82651|82701.8|82651.8|82699.3|82649.3|25
1623206830000|2021-06-09 02:47:10|82699.5|82649.5|82700.9|82650.9|82703.1|82653.1|82699.5|82649.5|26
1623206840000|2021-06-09 02:47:20|82701|82651|82700.5|82650.5|82701.8|82651.8|82699.4|82649.4|31
1623206850000|2021-06-09 02:47:30|82699.8|82649.8|82699.7|82649.7|82701.6|82651.6|82698.7|82648.7|29
1623206860000|2021-06-09 02:47:40|82699.6|82649.6|82698.3|82648.3|82700.3|82650.3|82697.9|82647.9|33
1623206870000|2021-06-09 02:47:50|82698.6|82648.6|82697.7|82647.7|82698.6|82648.6|82696.4|82646.4|8
1623206880000|2021-06-09 02:48:00|82696.9|82646.9|82699.8|82649.8|82700.3|82650.3|82696.8|82646.8|27
1623206890000|2021-06-09 02:48:10|82698.7|82648.7|82700.6|82650.6|82701|82651|82697.3|82647.3|40
1623206900000|2021-06-09 02:48:20|82700.5|82650.5|82699.4|82649.4|82701.7|82651.7|82699.4|82649.4|38
1623206910000|2021-06-09 02:48:30|82699.5|82649.5|82699.5|82649.5|82700.8|82650.8|82698.4|82648.4|31
1623206920000|2021-06-09 02:48:40|82698.9|82648.9|82698.2|82648.2|82700|82650|82697.9|82647.9|40
1623206930000|2021-06-09 02:48:50|82698.7|82648.7|82699.8|82649.8|82701.8|82651.8|82698.5|82648.5|48
1623206940000|2021-06-09 02:49:00|82700.5|82650.5|82702.8|82652.8|82705.1|82655.1|82700.1|82650.1|49
1623206950000|2021-06-09 02:49:10|82702.4|82652.4|82699.9|82649.9|82704.7|82654.7|82699.9|82649.9|28
1623206960000|2021-06-09 02:49:20|82699.8|82649.8|82700.7|82650.7|82701.3|82651.3|82699|82649|24
1623206970000|2021-06-09 02:49:30|82701.3|82651.3|82700.2|82650.2|82701.4|82651.4|82700.2|82650.2|16
1623206980000|2021-06-09 02:49:40|82700.5|82650.5|82697.5|82647.5|82700.5|82650.5|82697.1|82647.1|27
1623206990000|2021-06-09 02:49:50|82697.8|82647.8|82695.9|82645.9|82697.8|82647.8|82695.9|82645.9|18
1623207000000|2021-06-09 02:50:00|82697.1|82647.1|82698.3|82648.3|82698.9|82648.9|82696.6|82646.6|28
1623207010000|2021-06-09 02:50:10|82698.2|82648.2|82697.9|82647.9|82698.6|82648.6|82697.4|82647.4|20
1623207020000|2021-06-09 02:50:20|82697.8|82647.8|82698.6|82648.6|82699.2|82649.2|82697|82647|21
1623207030000|2021-06-09 02:50:30|82698.5|82648.5|82698.5|82648.5|82699.9|82649.9|82698.2|82648.2|32
1623207040000|2021-06-09 02:50:40|82701|82651|82700|82650|82701.5|82651.5|82699.6|82649.6|12
1623207050000|2021-06-09 02:50:50|82699.8|82649.8|82698.9|82648.9|82700.3|82650.3|82698.9|82648.9|10
1623207060000|2021-06-09 02:51:00|82698.5|82648.5|82699.8|82649.8|82701.3|82651.3|82698.4|82648.4|13
1623207070000|2021-06-09 02:51:10|82698.7|82648.7|82701.4|82651.4|82701.4|82651.4|82698.6|82648.6|17
1623207080000|2021-06-09 02:51:20|82699.9|82649.9|82700.9|82650.9|82701.2|82651.2|82699.3|82649.3|13
1623207090000|2021-06-09 02:51:30|82701.4|82651.4|82699.7|82649.7|82702|82652|82699.3|82649.3|17
1623207100000|2021-06-09 02:51:40|82699.6|82649.6|82698.3|82648.3|82699.6|82649.6|82698.3|82648.3|14
1623207110000|2021-06-09 02:51:50|82698.2|82648.2|82698.4|82648.4|82699.9|82649.9|82697.8|82647.8|18
1623207120000|2021-06-09 02:52:00|82700|82650|82697.2|82647.2|82700|82650|82697.1|82647.1|28
1623207130000|2021-06-09 02:52:10|82697|82647|82698.4|82648.4|82700.1|82650.1|82697|82647|40
1623207140000|2021-06-09 02:52:20|82697.8|82647.8|82693.7|82643.7|82698.4|82648.4|82692.7|82642.7|34
1623207150000|2021-06-09 02:52:30|82694.3|82644.3|82692.3|82642.3|82695|82645|82691.5|82641.5|19
1623207160000|2021-06-09 02:52:40|82691.7|82641.7|82692.3|82642.3|82693.8|82643.8|82689.8|82639.8|34
1623207170000|2021-06-09 02:52:50|82692.4|82642.4|82691.1|82641.1|82692.9|82642.9|82687.7|82637.7|30
1623207180000|2021-06-09 02:53:00|82689.7|82639.7|82688.8|82638.8|82691.2|82641.2|82687.8|82637.8|25
1623207190000|2021-06-09 02:53:10|82688.6|82638.6|82687.8|82637.8|82689.1|82639.1|82687.6|82637.6|29
1623207200000|2021-06-09 02:53:20|82687.9|82637.9|82687.6|82637.6|82689.2|82639.2|82687.4|82637.4|17
1623207210000|2021-06-09 02:53:30|82689.8|82639.8|82687.7|82637.7|82689.8|82639.8|82687.5|82637.5|11
1623207220000|2021-06-09 02:53:40|82686.4|82636.4|82686.2|82636.2|82690.5|82640.5|82684|82634|34
1623207230000|2021-06-09 02:53:50|82686|82636|82682.9|82632.9|82690.1|82640.1|82681.5|82631.5|34
1623207240000|2021-06-09 02:54:00|82682.1|82632.1|82681.5|82631.5|82683.7|82633.7|82681.4|82631.4|33
1623207250000|2021-06-09 02:54:10|82682|82632|82682.7|82632.7|82684|82634|82681.3|82631.3|26
1623207260000|2021-06-09 02:54:20|82683.5|82633.5|82683.7|82633.7|82685.1|82635.1|82683|82633|18
1623207270000|2021-06-09 02:54:30|82683.2|82633.2|82682.4|82632.4|82684.3|82634.3|82679.4|82629.4|46
1623207280000|2021-06-09 02:54:40|82682.6|82632.6|82681|82631|82683|82633|82678.1|82628.1|28
1623207290000|2021-06-09 02:54:50|82680.9|82630.9|82676.7|82626.7|82685.5|82635.5|82675.5|82625.5|65
1623207300000|2021-06-09 02:55:00|82675.9|82625.9|82679.4|82629.4|82682.8|82632.8|82675.6|82625.6|30
1623207310000|2021-06-09 02:55:10|82679.2|82629.2|82675.3|82625.3|82683.1|82633.1|82674.1|82624.1|48
1623207320000|2021-06-09 02:55:20|82675.7|82625.7|82670.9|82620.9|82676.7|82626.7|82669.7|82619.7|46
1623207330000|2021-06-09 02:55:30|82671.2|82621.2|82670.4|82620.4|82672.2|82622.2|82669.7|82619.7|28
1623207340000|2021-06-09 02:55:40|82670.3|82620.3|82667.9|82617.9|82673.8|82623.8|82667.2|82617.2|31
1623207350000|2021-06-09 02:55:50|82668.1|82618.1|82664|82614|82668.9|82618.9|82662.3|82612.3|52
1623207360000|2021-06-09 02:56:00|82663.9|82613.9|82665.7|82615.7|82666.1|82616.1|82663.4|82613.4|38
1623207370000|2021-06-09 02:56:10|82665.6|82615.6|82664.4|82614.4|82665.7|82615.7|82663.6|82613.6|28
1623207380000|2021-06-09 02:56:20|82664.5|82614.5|82661.7|82611.7|82666.4|82616.4|82661.7|82611.7|23
1623207390000|2021-06-09 02:56:30|82661.6|82611.6|82664.3|82614.3|82664.8|82614.8|82661.6|82611.6|32
1623207400000|2021-06-09 02:56:40|82664.6|82614.6|82663.7|82613.7|82664.8|82614.8|82663.1|82613.1|25
1623207410000|2021-06-09 02:56:50|82663.8|82613.8|82662.5|82612.5|82664|82614|82661.5|82611.5|19
1623207420000|2021-06-09 02:57:00|82662.7|82612.7|82662.2|82612.2|82662.8|82612.8|82661|82611|10
1623207430000|2021-06-09 02:57:10|82662.5|82612.5|82659.7|82609.7|82662.5|82612.5|82659.7|82609.7|14
1623207440000|2021-06-09 02:57:20|82660.3|82610.3|82660.1|82610.1|82660.6|82610.6|82659.3|82609.3|30
1623207450000|2021-06-09 02:57:30|82660.7|82610.7|82661.1|82611.1|82661.1|82611.1|82658.4|82608.4|25
1623207460000|2021-06-09 02:57:40|82661|82611|82660.6|82610.6|82661.4|82611.4|82660|82610|23
1623207470000|2021-06-09 02:57:50|82660.7|82610.7|82660.5|82610.5|82661.3|82611.3|82660.2|82610.2|29
1623207480000|2021-06-09 02:58:00|82660.7|82610.7|82661.5|82611.5|82661.6|82611.6|82659.9|82609.9|22
1623207490000|2021-06-09 02:58:10|82661.4|82611.4|82660.4|82610.4|82662.4|82612.4|82659.8|82609.8|15
1623207500000|2021-06-09 02:58:20|82660.6|82610.6|82664.3|82614.3|82664.8|82614.8|82659.6|82609.6|33
1623207510000|2021-06-09 02:58:30|82664.4|82614.4|82667.4|82617.4|82673.1|82623.1|82664|82614|41
1623207520000|2021-06-09 02:58:40|82667.7|82617.7|82669.8|82619.8|82670.6|82620.6|82667.7|82617.7|28
1623207530000|2021-06-09 02:58:50|82670.1|82620.1|82670.9|82620.9|82671.8|82621.8|82669.7|82619.7|22
1623207540000|2021-06-09 02:59:00|82669.8|82619.8|82662.5|82612.5|82670|82620|82661.6|82611.6|37
1623207550000|2021-06-09 02:59:10|82662.7|82612.7|82658.8|82608.8|82663.5|82613.5|82658.8|82608.8|27
1623207560000|2021-06-09 02:59:20|82658.9|82608.9|82659.6|82609.6|82661|82611|82658.8|82608.8|28
1623207570000|2021-06-09 02:59:30|82660.7|82610.7|82658|82608|82661.2|82611.2|82658|82608|27
1623207580000|2021-06-09 02:59:40|82657.7|82607.7|82657.7|82607.7|82658.2|82608.2|82656.9|82606.9|18
1623207590000|2021-06-09 02:59:50|82657.8|82607.8|82658.6|82608.6|82659.7|82609.7|82657|82607|22
1623207600000|2021-06-09 03:00:00|82658.3|82608.3|82659|82609|82659.8|82609.8|82658.3|82608.3|20
1623207610000|2021-06-09 03:00:10|82659.4|82609.4|82658.2|82608.2|82659.6|82609.6|82658.2|82608.2|22
1623207620000|2021-06-09 03:00:20|82658.3|82608.3|82658.5|82608.5|82659.1|82609.1|82657.7|82607.7|30
1623207630000|2021-06-09 03:00:30|82658.6|82608.6|82657.3|82607.3|82659.2|82609.2|82657.1|82607.1|29
1623207640000|2021-06-09 03:00:40|82658.6|82608.6|82658|82608|82658.6|82608.6|82656.7|82606.7|16
1623207650000|2021-06-09 03:00:50|82657.9|82607.9|82652.3|82602.3|82658|82608|82649.2|82599.2|48
1623207660000|2021-06-09 03:01:00|82652.2|82602.2|82652.9|82602.9|82654.2|82604.2|82652.1|82602.1|37
1623207670000|2021-06-09 03:01:10|82653|82603|82652.5|82602.5|82653.3|82603.3|82651.8|82601.8|32
1623207680000|2021-06-09 03:01:20|82651.6|82601.6|82652.6|82602.6|82653.2|82603.2|82650.9|82600.9|29
1623207690000|2021-06-09 03:01:30|82652.4|82602.4|82653.6|82603.6|82653.6|82603.6|82651.2|82601.2|33
1623207700000|2021-06-09 03:01:40|82652.8|82602.8|82652.9|82602.9|82653.6|82603.6|82650.9|82600.9|18
1623207710000|2021-06-09 03:01:50|82652.7|82602.7|82655.2|82605.2|82657|82607|82650.4|82600.4|35
1623207720000|2021-06-09 03:02:00|82657|82607|82657.1|82607.1|82657.4|82607.4|82656.2|82606.2|31
1623207730000|2021-06-09 03:02:10|82657.2|82607.2|82658.1|82608.1|82658.5|82608.5|82655|82605|23
1623207740000|2021-06-09 03:02:20|82658|82608|82658.5|82608.5|82660.3|82610.3|82657.9|82607.9|30
1623207750000|2021-06-09 03:02:30|82658.6|82608.6|82661.1|82611.1|82662.1|82612.1|82658.3|82608.3|34
1623207760000|2021-06-09 03:02:40|82661.7|82611.7|82662.4|82612.4|82662.5|82612.5|82660.5|82610.5|28
1623207770000|2021-06-09 03:02:50|82662.3|82612.3|82660.8|82610.8|82662.3|82612.3|82660.8|82610.8|14
1623207780000|2021-06-09 03:03:00|82661.3|82611.3|82659.9|82609.9|82661.8|82611.8|82656.8|82606.8|20
1623207790000|2021-06-09 03:03:10|82660.6|82610.6|82665.5|82615.5|82666.8|82616.8|82657.6|82607.6|23
1623207800000|2021-06-09 03:03:20|82666.3|82616.3|82665.1|82615.1|82666.3|82616.3|82663.9|82613.9|22
1623207810000|2021-06-09 03:03:30|82664.6|82614.6|82664.1|82614.1|82665.9|82615.9|82663.8|82613.8|27
1623207820000|2021-06-09 03:03:40|82664|82614|82662|82612|82665.7|82615.7|82662|82612|36
1623207830000|2021-06-09 03:03:50|82662.1|82612.1|82661.7|82611.7|82662.5|82612.5|82660.7|82610.7|21
1623207840000|2021-06-09 03:04:00|82661|82611|82661.7|82611.7|82662.8|82612.8|82661|82611|23
1623207850000|2021-06-09 03:04:10|82661.9|82611.9|82661.2|82611.2|82662.7|82612.7|82659.5|82609.5|16
1623207860000|2021-06-09 03:04:20|82661.5|82611.5|82662.1|82612.1|82662.4|82612.4|82660.8|82610.8|27
1623207870000|2021-06-09 03:04:30|82661.3|82611.3|82657.6|82607.6|82661.6|82611.6|82657.3|82607.3|27
1623207880000|2021-06-09 03:04:40|82657.4|82607.4|82659|82609|82659.1|82609.1|82655.5|82605.5|26
1623207890000|2021-06-09 03:04:50|82658.7|82608.7|82656.9|82606.9|82659.1|82609.1|82656.3|82606.3|26
1623207900000|2021-06-09 03:05:00|82656.5|82606.5|82657.1|82607.1|82658|82608|82656.5|82606.5|37
1623207910000|2021-06-09 03:05:10|82657.7|82607.7|82658|82608|82658.8|82608.8|82657.4|82607.4|27
1623207920000|2021-06-09 03:05:20|82657.8|82607.8|82656.9|82606.9|82658.5|82608.5|82656.9|82606.9|17
1623207930000|2021-06-09 03:05:30|82658.4|82608.4|82659|82609|82659.9|82609.9|82658.1|82608.1|29
1623207940000|2021-06-09 03:05:40|82658.9|82608.9|82659.4|82609.4|82660.6|82610.6|82658.6|82608.6|19
1623207950000|2021-06-09 03:05:50|82660.3|82610.3|82660.5|82610.5|82660.9|82610.9|82659.3|82609.3|30
1623207960000|2021-06-09 03:06:00|82660.4|82610.4|82661.9|82611.9|82662.4|82612.4|82659.3|82609.3|33
1623207970000|2021-06-09 03:06:10|82661.6|82611.6|82661.8|82611.8|82661.8|82611.8|82656.9|82606.9|30
1623207980000|2021-06-09 03:06:20|82661.5|82611.5|82660.8|82610.8|82662.8|82612.8|82660.5|82610.5|28
1623207990000|2021-06-09 03:06:30|82660.6|82610.6|82661.6|82611.6|82662.1|82612.1|82660.2|82610.2|14
1623208000000|2021-06-09 03:06:40|82661.3|82611.3|82659.7|82609.7|82663.1|82613.1|82658.9|82608.9|32
1623208010000|2021-06-09 03:06:50|82658.9|82608.9|82659.2|82609.2|82659.6|82609.6|82658.6|82608.6|19
1623208020000|2021-06-09 03:07:00|82659.5|82609.5|82658.4|82608.4|82659.8|82609.8|82658.4|82608.4|23
1623208030000|2021-06-09 03:07:10|82658.5|82608.5|82659.4|82609.4|82659.7|82609.7|82657.2|82607.2|25
1623208040000|2021-06-09 03:07:20|82657.7|82607.7|82661.2|82611.2|82662.6|82612.6|82657.6|82607.6|32
1623208050000|2021-06-09 03:07:30|82660.9|82610.9|82661.3|82611.3|82662.9|82612.9|82660.9|82610.9|46
1623208060000|2021-06-09 03:07:40|82661.2|82611.2|82660.5|82610.5|82661.2|82611.2|82659.7|82609.7|21
1623208070000|2021-06-09 03:07:50|82660.3|82610.3|82660.3|82610.3|82661.5|82611.5|82659.4|82609.4|17
1623208080000|2021-06-09 03:08:00|82659.2|82609.2|82659.3|82609.3|82660.4|82610.4|82657.7|82607.7|24
1623208090000|2021-06-09 03:08:10|82659.4|82609.4|82661.3|82611.3|82661.7|82611.7|82658.5|82608.5|42
1623208100000|2021-06-09 03:08:20|82661.5|82611.5|82662.8|82612.8|82663.5|82613.5|82661.2|82611.2|37
1623208110000|2021-06-09 03:08:30|82662.5|82612.5|82658.5|82608.5|82662.9|82612.9|82657.6|82607.6|49
1623208120000|2021-06-09 03:08:40|82658.7|82608.7|82658.1|82608.1|82659.3|82609.3|82657.5|82607.5|42
1623208130000|2021-06-09 03:08:50|82658.2|82608.2|82661.5|82611.5|82661.5|82611.5|82657.2|82607.2|33
1623208140000|2021-06-09 03:09:00|82661.3|82611.3|82660.5|82610.5|82661.6|82611.6|82659.6|82609.6|36
1623208150000|2021-06-09 03:09:10|82660.4|82610.4|82660.5|82610.5|82660.8|82610.8|82659.6|82609.6|16
1623208160000|2021-06-09 03:09:20|82660.4|82610.4|82657|82607|82660.8|82610.8|82656.8|82606.8|30
1623208170000|2021-06-09 03:09:30|82657.2|82607.2|82657.7|82607.7|82659.6|82609.6|82656.9|82606.9|37
1623208180000|2021-06-09 03:09:40|82658.5|82608.5|82659.1|82609.1|82662.2|82612.2|82657.7|82607.7|26
1623208190000|2021-06-09 03:09:50|82659.2|82609.2|82660.8|82610.8|82660.8|82610.8|82659.1|82609.1|12
1623208200000|2021-06-09 03:10:00|82660.2|82610.2|82660.4|82610.4|82660.6|82610.6|82657.9|82607.9|42
1623208210000|2021-06-09 03:10:10|82660|82610|82659.6|82609.6|82661|82611|82659.2|82609.2|43
1623208220000|2021-06-09 03:10:20|82660.1|82610.1|82658.5|82608.5|82660.3|82610.3|82656.6|82606.6|36
1623208230000|2021-06-09 03:10:30|82658.9|82608.9|82661.5|82611.5|82662.1|82612.1|82657.4|82607.4|40
1623208240000|2021-06-09 03:10:40|82661.7|82611.7|82661.8|82611.8|82662.6|82612.6|82660.8|82610.8|43
1623208250000|2021-06-09 03:10:50|82661.6|82611.6|82661.4|82611.4|82661.8|82611.8|82659.7|82609.7|33
1623208260000|2021-06-09 03:11:00|82661.5|82611.5|82660.5|82610.5|82662.1|82612.1|82660.4|82610.4|31
1623208270000|2021-06-09 03:11:10|82661.2|82611.2|82661.3|82611.3|82661.6|82611.6|82660.5|82610.5|33
1623208280000|2021-06-09 03:11:20|82661.4|82611.4|82660.4|82610.4|82662.4|82612.4|82659.2|82609.2|32
1623208290000|2021-06-09 03:11:30|82661.4|82611.4|82661.9|82611.9|82662|82612|82660.2|82610.2|17
1623208300000|2021-06-09 03:11:40|82661.5|82611.5|82661.1|82611.1|82662.6|82612.6|82660.9|82610.9|15
1623208310000|2021-06-09 03:11:50|82660.8|82610.8|82661.8|82611.8|82662.8|82612.8|82660.7|82610.7|30
1623208320000|2021-06-09 03:12:00|82662.2|82612.2|82661.5|82611.5|82662.8|82612.8|82660.3|82610.3|40
1623208330000|2021-06-09 03:12:10|82661.4|82611.4|82661.7|82611.7|82661.9|82611.9|82660.7|82610.7|47
1623208340000|2021-06-09 03:12:20|82661.6|82611.6|82660.7|82610.7|82662|82612|82659.7|82609.7|31
1623208350000|2021-06-09 03:12:30|82660.3|82610.3|82663.8|82613.8|82663.9|82613.9|82660|82610|42
1623208360000|2021-06-09 03:12:40|82664.3|82614.3|82663.3|82613.3|82664.3|82614.3|82662.4|82612.4|43
1623208370000|2021-06-09 03:12:50|82663.1|82613.1|82663.7|82613.7|82664.5|82614.5|82662.6|82612.6|39
1623208380000|2021-06-09 03:13:00|82663.9|82613.9|82664.6|82614.6|82664.6|82614.6|82663.2|82613.2|30
1623208390000|2021-06-09 03:13:10|82664.9|82614.9|82663.7|82613.7|82664.9|82614.9|82662.9|82612.9|47
1623208400000|2021-06-09 03:13:20|82663.2|82613.2|82667|82617|82667|82617|82663.1|82613.1|31
1623208410000|2021-06-09 03:13:30|82666.8|82616.8|82666.8|82616.8|82668.2|82618.2|82665.5|82615.5|65
1623208420000|2021-06-09 03:13:40|82666.4|82616.4|82667.4|82617.4|82667.5|82617.5|82665.9|82615.9|60
1623208430000|2021-06-09 03:13:50|82667.7|82617.7|82667.1|82617.1|82667.7|82617.7|82664.6|82614.6|51
1623208440000|2021-06-09 03:14:00|82667.3|82617.3|82665.9|82615.9|82667.3|82617.3|82665.3|82615.3|35
1623208450000|2021-06-09 03:14:10|82666|82616|82666|82616|82666.8|82616.8|82665.2|82615.2|42
1623208460000|2021-06-09 03:14:20|82665.8|82615.8|82665.3|82615.3|82666.9|82616.9|82665|82615|62
1623208470000|2021-06-09 03:14:30|82665.4|82615.4|82669|82619|82669.6|82619.6|82665.2|82615.2|28
1623208480000|2021-06-09 03:14:40|82669.2|82619.2|82668.1|82618.1|82669.9|82619.9|82665.4|82615.4|47
1623208490000|2021-06-09 03:14:50|82668.2|82618.2|82666.1|82616.1|82670.5|82620.5|82665.5|82615.5|35
1623208500000|2021-06-09 03:15:00|82666|82616|82666.3|82616.3|82666.6|82616.6|82665.4|82615.4|35
1623208510000|2021-06-09 03:15:10|82666.2|82616.2|82664.9|82614.9|82666.6|82616.6|82662.2|82612.2|55
1623208520000|2021-06-09 03:15:20|82664.6|82614.6|82662.5|82612.5|82666|82616|82662.3|82612.3|43
1623208530000|2021-06-09 03:15:30|82663.8|82613.8|82660.7|82610.7|82665.4|82615.4|82660.4|82610.4|43
1623208540000|2021-06-09 03:15:40|82660.9|82610.9|82661.8|82611.8|82664.5|82614.5|82660.9|82610.9|58
1623208550000|2021-06-09 03:15:50|82661.9|82611.9|82662.9|82612.9|82663.4|82613.4|82660.7|82610.7|32
1623208560000|2021-06-09 03:16:00|82662.8|82612.8|82660.3|82610.3|82663.8|82613.8|82659.3|82609.3|33
1623208570000|2021-06-09 03:16:10|82663.3|82613.3|82665.5|82615.5|82667.8|82617.8|82659.7|82609.7|52
1623208580000|2021-06-09 03:16:20|82666.9|82616.9|82664.6|82614.6|82667.4|82617.4|82664.5|82614.5|55
1623208590000|2021-06-09 03:16:30|82664.5|82614.5|82667|82617|82667|82617|82664.4|82614.4|22
1623208600000|2021-06-09 03:16:40|82666.6|82616.6|82663.6|82613.6|82667.2|82617.2|82663.5|82613.5|28
1623208610000|2021-06-09 03:16:50|82663.8|82613.8|82663.3|82613.3|82664.4|82614.4|82662.8|82612.8|39
1623208620000|2021-06-09 03:17:00|82663.5|82613.5|82664.4|82614.4|82666.2|82616.2|82661.5|82611.5|55
1623208630000|2021-06-09 03:17:10|82664.6|82614.6|82662.8|82612.8|82665.5|82615.5|82662.1|82612.1|50
1623208640000|2021-06-09 03:17:20|82662.5|82612.5|82663.1|82613.1|82664|82614|82659.7|82609.7|49
1623208650000|2021-06-09 03:17:30|82663.2|82613.2|82663.4|82613.4|82664.9|82614.9|82663.1|82613.1|41
1623208660000|2021-06-09 03:17:40|82664|82614|82659.8|82609.8|82664.3|82614.3|82659.5|82609.5|44
1623208670000|2021-06-09 03:17:50|82660|82610|82663.8|82613.8|82664.8|82614.8|82659.1|82609.1|38
1623208680000|2021-06-09 03:18:00|82659.6|82609.6|82660.4|82610.4|82664.8|82614.8|82659.6|82609.6|43
1623208690000|2021-06-09 03:18:10|82660.2|82610.2|82662.2|82612.2|82664.8|82614.8|82660.2|82610.2|37
1623208700000|2021-06-09 03:18:20|82661.8|82611.8|82664.7|82614.7|82665|82615|82660.5|82610.5|45
1623208710000|2021-06-09 03:18:30|82664.6|82614.6|82665.7|82615.7|82665.7|82615.7|82660.1|82610.1|49
1623208720000|2021-06-09 03:18:40|82661.8|82611.8|82661.8|82611.8|82665.4|82615.4|82661|82611|48
1623208730000|2021-06-09 03:18:50|82661.6|82611.6|82664.8|82614.8|82665.2|82615.2|82661.6|82611.6|40
1623208740000|2021-06-09 03:19:00|82664.7|82614.7|82664.4|82614.4|82666.3|82616.3|82661.3|82611.3|30
1623208750000|2021-06-09 03:19:10|82664.1|82614.1|82662.9|82612.9|82665.5|82615.5|82662|82612|45
1623208760000|2021-06-09 03:19:20|82663|82613|82663.7|82613.7|82664.1|82614.1|82662.5|82612.5|40
1623208770000|2021-06-09 03:19:30|82663.2|82613.2|82664.2|82614.2|82664.5|82614.5|82663.1|82613.1|52
1623208780000|2021-06-09 03:19:40|82663.9|82613.9|82663.9|82613.9|82664.4|82614.4|82663.3|82613.3|35
1623208790000|2021-06-09 03:19:50|82664|82614|82663.4|82613.4|82664.2|82614.2|82663.2|82613.2|26
1623208800000|2021-06-09 03:20:00|82666.6|82616.6|82666.4|82616.4|82668|82618|82665.1|82615.1|36
1623208810000|2021-06-09 03:20:10|82666.5|82616.5|82667.2|82617.2|82667.5|82617.5|82665.7|82615.7|34
1623208820000|2021-06-09 03:20:20|82666.4|82616.4|82668.5|82618.5|82669.2|82619.2|82666.2|82616.2|42
1623208830000|2021-06-09 03:20:30|82668.1|82618.1|82667.9|82617.9|82669|82619|82667.1|82617.1|40
1623208840000|2021-06-09 03:20:40|82668.3|82618.3|82671.1|82621.1|82671.8|82621.8|82666.7|82616.7|49
1623208850000|2021-06-09 03:20:50|82671|82621|82671.6|82621.6|82672.7|82622.7|82670.6|82620.6|36
1623208860000|2021-06-09 03:21:00|82671.3|82621.3|82673.6|82623.6|82673.6|82623.6|82670.6|82620.6|42
1623208870000|2021-06-09 03:21:10|82674.4|82624.4|82677.8|82627.8|82679.5|82629.5|82673.7|82623.7|34
1623208880000|2021-06-09 03:21:20|82678.3|82628.3|82679.1|82629.1|82679.2|82629.2|82675.5|82625.5|38
1623208890000|2021-06-09 03:21:30|82679|82629|82678.6|82628.6|82680.2|82630.2|82675.5|82625.5|45
1623208900000|2021-06-09 03:21:40|82678.7|82628.7|82678.2|82628.2|82680.1|82630.1|82675.8|82625.8|33
1623208910000|2021-06-09 03:21:50|82678.9|82628.9|82676.9|82626.9|82678.9|82628.9|82676.6|82626.6|35
1623208920000|2021-06-09 03:22:00|82677.4|82627.4|82677.5|82627.5|82678.4|82628.4|82676.7|82626.7|45
1623208930000|2021-06-09 03:22:10|82677.6|82627.6|82680.1|82630.1|82680.4|82630.4|82677.3|82627.3|40
1623208940000|2021-06-09 03:22:20|82679.6|82629.6|82683.3|82633.3|82683.8|82633.8|82678.7|82628.7|48
1623208950000|2021-06-09 03:22:30|82682.9|82632.9|82679|82629|82683.7|82633.7|82678.3|82628.3|40
1623208960000|2021-06-09 03:22:40|82679.1|82629.1|82679.8|82629.8|82679.9|82629.9|82678.2|82628.2|40
1623208970000|2021-06-09 03:22:50|82679.9|82629.9|82680.2|82630.2|82680.3|82630.3|82679.2|82629.2|29
1623208980000|2021-06-09 03:23:00|82679.9|82629.9|82679.9|82629.9|82680.1|82630.1|82678.6|82628.6|30
1623208990000|2021-06-09 03:23:10|82679.8|82629.8|82679.9|82629.9|82680.5|82630.5|82679.5|82629.5|25
1623209000000|2021-06-09 03:23:20|82679.8|82629.8|82680.2|82630.2|82680.4|82630.4|82679.2|82629.2|29
1623209010000|2021-06-09 03:23:30|82680|82630|82680.7|82630.7|82680.7|82630.7|82679.6|82629.6|15
1623209020000|2021-06-09 03:23:40|82680.4|82630.4|82680.1|82630.1|82681|82631|82679|82629|27
1623209030000|2021-06-09 03:23:50|82680.6|82630.6|82679.4|82629.4|82680.6|82630.6|82679.4|82629.4|25
1623209040000|2021-06-09 03:24:00|82679.2|82629.2|82680.3|82630.3|82680.4|82630.4|82679|82629|37
1623209050000|2021-06-09 03:24:10|82679.5|82629.5|82679.1|82629.1|82679.8|82629.8|82678.7|82628.7|38
1623209060000|2021-06-09 03:24:20|82679|82629|82679.8|82629.8|82679.8|82629.8|82678.6|82628.6|34
1623209070000|2021-06-09 03:24:30|82679.9|82629.9|82680|82630|82680.8|82630.8|82679.1|82629.1|29
1623209080000|2021-06-09 03:24:40|82680.4|82630.4|82679.5|82629.5|82680.4|82630.4|82678.3|82628.3|47
1623209090000|2021-06-09 03:24:50|82680.6|82630.6|82681.3|82631.3|82681.7|82631.7|82679.2|82629.2|16
1623209100000|2021-06-09 03:25:00|82680.7|82630.7|82679.3|82629.3|82681.5|82631.5|82679.2|82629.2|31
1623209110000|2021-06-09 03:25:10|82680.3|82630.3|82680.5|82630.5|82681.3|82631.3|82679.6|82629.6|25
1623209120000|2021-06-09 03:25:20|82679.7|82629.7|82681|82631|82681.4|82631.4|82679.5|82629.5|26
1623209130000|2021-06-09 03:25:30|82681.3|82631.3|82679.7|82629.7|82681.3|82631.3|82678.6|82628.6|24
1623209140000|2021-06-09 03:25:40|82680.2|82630.2|82680|82630|82680.3|82630.3|82677.6|82627.6|42
1623209150000|2021-06-09 03:25:50|82680.6|82630.6|82679.5|82629.5|82681.5|82631.5|82679.2|82629.2|48
1623209160000|2021-06-09 03:26:00|82678.8|82628.8|82678.2|82628.2|82678.9|82628.9|82677.9|82627.9|26
1623209170000|2021-06-09 03:26:10|82678.1|82628.1|82678.6|82628.6|82678.6|82628.6|82678|82628|10
1623209180000|2021-06-09 03:26:20|82678.3|82628.3|82678.2|82628.2|82678.4|82628.4|82677.8|82627.8|17
1623209190000|2021-06-09 03:26:30|82678.5|82628.5|82678.7|82628.7|82679.3|82629.3|82677.9|82627.9|27
1623209200000|2021-06-09 03:26:40|82678.9|82628.9|82678.8|82628.8|82679.1|82629.1|82678.6|82628.6|17
1623209210000|2021-06-09 03:26:50|82678.7|82628.7|82678|82628|82679.5|82629.5|82677.9|82627.9|21
1623209220000|2021-06-09 03:27:00|82680.2|82630.2|82678.9|82628.9|82680.2|82630.2|82678.3|82628.3|33
1623209230000|2021-06-09 03:27:10|82679|82629|82678.4|82628.4|82679.7|82629.7|82678|82628|22
1623209240000|2021-06-09 03:27:20|82678.6|82628.6|82676|82626|82678.6|82628.6|82676|82626|21
1623209250000|2021-06-09 03:27:30|82676.4|82626.4|82675.2|82625.2|82676.9|82626.9|82674.3|82624.3|35
1623209260000|2021-06-09 03:27:40|82675.3|82625.3|82675.4|82625.4|82675.4|82625.4|82674.9|82624.9|10
1623209270000|2021-06-09 03:27:50|82675.1|82625.1|82676|82626|82676.5|82626.5|82674.9|82624.9|23
1623209280000|2021-06-09 03:28:00|82675.7|82625.7|82674.4|82624.4|82675.8|82625.8|82674.2|82624.2|35
1623209290000|2021-06-09 03:28:10|82674.5|82624.5|82674.2|82624.2|82674.8|82624.8|82673.7|82623.7|37
1623209300000|2021-06-09 03:28:20|82674.3|82624.3|82676|82626|82676.1|82626.1|82674.2|82624.2|30
1623209310000|2021-06-09 03:28:30|82675.7|82625.7|82675.6|82625.6|82676|82626|82674.3|82624.3|29
1623209320000|2021-06-09 03:28:40|82675.5|82625.5|82675.8|82625.8|82675.9|82625.9|82675|82625|20
1623209330000|2021-06-09 03:28:50|82675.7|82625.7|82676|82626|82676|82626|82675.4|82625.4|15
1623209340000|2021-06-09 03:29:00|82675.7|82625.7|82676|82626|82677.5|82627.5|82675.5|82625.5|18
1623209350000|2021-06-09 03:29:10|82675.6|82625.6|82674.9|82624.9|82676.2|82626.2|82674.9|82624.9|23
1623209360000|2021-06-09 03:29:20|82674.8|82624.8|82674.7|82624.7|82675.5|82625.5|82674.7|82624.7|16
1623209370000|2021-06-09 03:29:30|82674.6|82624.6|82675|82625|82675.4|82625.4|82674.4|82624.4|18
1623209380000|2021-06-09 03:29:40|82674.8|82624.8|82674.9|82624.9|82676.3|82626.3|82674.6|82624.6|26
1623209390000|2021-06-09 03:29:50|82674.8|82624.8|82675.2|82625.2|82675.4|82625.4|82674.2|82624.2|30
1623209400000|2021-06-09 03:30:00|82675.1|82625.1|82675.3|82625.3|82676|82626|82675|82625|17
1623209410000|2021-06-09 03:30:10|82675.6|82625.6|82675.2|82625.2|82675.8|82625.8|82675.2|82625.2|12
1623209420000|2021-06-09 03:30:20|82675.4|82625.4|82675.5|82625.5|82676.1|82626.1|82675.3|82625.3|15
1623209430000|2021-06-09 03:30:30|82675.8|82625.8|82674.6|82624.6|82675.8|82625.8|82673.5|82623.5|26
1623209440000|2021-06-09 03:30:40|82674.3|82624.3|82675.1|82625.1|82675.6|82625.6|82672.3|82622.3|31
1623209450000|2021-06-09 03:30:50|82675.2|82625.2|82674.7|82624.7|82676.1|82626.1|82674.3|82624.3|24
1623209460000|2021-06-09 03:31:00|82674.6|82624.6|82671.6|82621.6|82675.3|82625.3|82671.3|82621.3|34
1623209470000|2021-06-09 03:31:10|82671.2|82621.2|82674.3|82624.3|82674.6|82624.6|82670.7|82620.7|12
1623209480000|2021-06-09 03:31:20|82674.9|82624.9|82674.8|82624.8|82675.5|82625.5|82674.4|82624.4|19
1623209490000|2021-06-09 03:31:30|82674.9|82624.9|82675.1|82625.1|82676.2|82626.2|82674.2|82624.2|20
1623209500000|2021-06-09 03:31:40|82676.8|82626.8|82679.9|82629.9|82680.9|82630.9|82675.9|82625.9|32
1623209510000|2021-06-09 03:31:50|82679.2|82629.2|82678.8|82628.8|82681|82631|82678.4|82628.4|16
1623209520000|2021-06-09 03:32:00|82679|82629|82677.5|82627.5|82680|82630|82677.2|82627.2|33
1623209530000|2021-06-09 03:32:10|82677.4|82627.4|82677.5|82627.5|82678.3|82628.3|82676.5|82626.5|33
1623209540000|2021-06-09 03:32:20|82676.9|82626.9|82677.7|82627.7|82679.5|82629.5|82676.8|82626.8|29
1623209550000|2021-06-09 03:32:30|82677.8|82627.8|82678.1|82628.1|82679.4|82629.4|82677.2|82627.2|36
1623209560000|2021-06-09 03:32:40|82678.2|82628.2|82678.2|82628.2|82680.5|82630.5|82676.8|82626.8|33
1623209570000|2021-06-09 03:32:50|82677.8|82627.8|82675.9|82625.9|82680.9|82630.9|82675.8|82625.8|23
1623209580000|2021-06-09 03:33:00|82675.8|82625.8|82677.2|82627.2|82678.5|82628.5|82675.8|82625.8|30
1623209590000|2021-06-09 03:33:10|82676.7|82626.7|82675.9|82625.9|82678|82628|82675.8|82625.8|31
1623209600000|2021-06-09 03:33:20|82675.5|82625.5|82673.5|82623.5|82675.5|82625.5|82672.7|82622.7|45
1623209610000|2021-06-09 03:33:30|82673.4|82623.4|82674.8|82624.8|82675.5|82625.5|82673.4|82623.4|21
1623209620000|2021-06-09 03:33:40|82674.6|82624.6|82673.6|82623.6|82674.6|82624.6|82673|82623|14
1623209630000|2021-06-09 03:33:50|82673.7|82623.7|82673.4|82623.4|82674.2|82624.2|82672.6|82622.6|30
1623209640000|2021-06-09 03:34:00|82673.6|82623.6|82672.4|82622.4|82673.8|82623.8|82672.3|82622.3|22
1623209650000|2021-06-09 03:34:10|82672.5|82622.5|82674.1|82624.1|82674.1|82624.1|82672.2|82622.2|32
1623209660000|2021-06-09 03:34:20|82673.8|82623.8|82673|82623|82674.6|82624.6|82672.7|82622.7|30
1623209670000|2021-06-09 03:34:30|82672.7|82622.7|82676.5|82626.5|82677.4|82627.4|82672.7|82622.7|36
1623209680000|2021-06-09 03:34:40|82677.7|82627.7|82676.5|82626.5|82677.7|82627.7|82676.1|82626.1|26
1623209690000|2021-06-09 03:34:50|82676.3|82626.3|82674.8|82624.8|82676.7|82626.7|82674.7|82624.7|23
1623209700000|2021-06-09 03:35:00|82674.9|82624.9|82677.5|82627.5|82677.8|82627.8|82674.9|82624.9|19
1623209710000|2021-06-09 03:35:10|82676.5|82626.5|82672.6|82622.6|82677.8|82627.8|82672.6|82622.6|39
1623209720000|2021-06-09 03:35:20|82673|82623|82673|82623|82673.6|82623.6|82672.8|82622.8|18
1623209730000|2021-06-09 03:35:30|82672.6|82622.6|82675.1|82625.1|82676|82626|82672.6|82622.6|24
1623209740000|2021-06-09 03:35:40|82675.4|82625.4|82675.7|82625.7|82675.9|82625.9|82675.3|82625.3|16
1623209750000|2021-06-09 03:35:50|82675.8|82625.8|82675.2|82625.2|82675.8|82625.8|82675.2|82625.2|8
1623209760000|2021-06-09 03:36:00|82674.5|82624.5|82675|82625|82676|82626|82674.5|82624.5|13
1623209770000|2021-06-09 03:36:10|82674.9|82624.9|82675.6|82625.6|82676.3|82626.3|82674.7|82624.7|28
1623209780000|2021-06-09 03:36:20|82675.5|82625.5|82673.9|82623.9|82675.9|82625.9|82673.8|82623.8|26
1623209790000|2021-06-09 03:36:30|82674|82624|82674.6|82624.6|82675.2|82625.2|82673|82623|22
1623209800000|2021-06-09 03:36:40|82674.7|82624.7|82675.7|82625.7|82676.3|82626.3|82674.7|82624.7|27
1623209810000|2021-06-09 03:36:50|82675.8|82625.8|82676.7|82626.7|82677.9|82627.9|82675.3|82625.3|30
1623209820000|2021-06-09 03:37:00|82676.6|82626.6|82675.7|82625.7|82677.5|82627.5|82675.7|82625.7|14
1623209830000|2021-06-09 03:37:10|82675.3|82625.3|82674.9|82624.9|82675.4|82625.4|82674.6|82624.6|23
1623209840000|2021-06-09 03:37:20|82674.5|82624.5|82675|82625|82675.6|82625.6|82674.1|82624.1|32
1623209850000|2021-06-09 03:37:30|82674.7|82624.7|82675.2|82625.2|82675.4|82625.4|82673.6|82623.6|14
1623209860000|2021-06-09 03:37:40|82675.1|82625.1|82676.2|82626.2|82676.6|82626.6|82675.1|82625.1|11
1623209870000|2021-06-09 03:37:50|82675.9|82625.9|82674.7|82624.7|82675.9|82625.9|82674.3|82624.3|20
1623209880000|2021-06-09 03:38:00|82674.4|82624.4|82675.2|82625.2|82676.5|82626.5|82674.2|82624.2|25
1623209890000|2021-06-09 03:38:10|82674.5|82624.5|82674.2|82624.2|82675.8|82625.8|82674.2|82624.2|11
1623209900000|2021-06-09 03:38:20|82674.6|82624.6|82674.7|82624.7|82675.8|82625.8|82674.2|82624.2|15
1623209910000|2021-06-09 03:38:30|82674.3|82624.3|82674|82624|82675.2|82625.2|82673.8|82623.8|17
1623209920000|2021-06-09 03:38:40|82675.9|82625.9|82674.3|82624.3|82675.9|82625.9|82673.8|82623.8|20
1623209930000|2021-06-09 03:38:50|82673.9|82623.9|82674.8|82624.8|82675.1|82625.1|82673.8|82623.8|20
1623209940000|2021-06-09 03:39:00|82674.3|82624.3|82674.3|82624.3|82676.2|82626.2|82673.7|82623.7|28
1623209950000|2021-06-09 03:39:10|82673.7|82623.7|82674|82624|82674.2|82624.2|82673.6|82623.6|14
1623209960000|2021-06-09 03:39:20|82673.7|82623.7|82666.8|82616.8|82673.7|82623.7|82666.5|82616.5|17
1623209970000|2021-06-09 03:39:30|82666.1|82616.1|82670.4|82620.4|82670.4|82620.4|82666.1|82616.1|34
1623209980000|2021-06-09 03:39:40|82670.9|82620.9|82669.7|82619.7|82671.6|82621.6|82669.6|82619.6|26
1623209990000|2021-06-09 03:39:50|82669.2|82619.2|82669.2|82619.2|82671|82621|82668.9|82618.9|24
1623210000000|2021-06-09 03:40:00|82669.3|82619.3|82667.4|82617.4|82669.3|82619.3|82667.4|82617.4|23
1623210010000|2021-06-09 03:40:10|82667.6|82617.6|82665.8|82615.8|82668.1|82618.1|82665.8|82615.8|35
1623210020000|2021-06-09 03:40:20|82666.7|82616.7|82665.8|82615.8|82666.7|82616.7|82665.3|82615.3|13
1623210030000|2021-06-09 03:40:30|82665.3|82615.3|82667.6|82617.6|82667.6|82617.6|82665.3|82615.3|9
1623210040000|2021-06-09 03:40:40|82667.2|82617.2|82667|82617|82667.7|82617.7|82665.2|82615.2|15
1623210050000|2021-06-09 03:40:50|82667.4|82617.4|82666.7|82616.7|82667.9|82617.9|82665.9|82615.9|12
1623210060000|2021-06-09 03:41:00|82666.4|82616.4|82668.6|82618.6|82669|82619|82665.9|82615.9|26
1623210070000|2021-06-09 03:41:10|82667.5|82617.5|82667.1|82617.1|82668|82618|82665.5|82615.5|43
1623210080000|2021-06-09 03:41:20|82667|82617|82667.1|82617.1|82667.8|82617.8|82665.6|82615.6|22
1623210090000|2021-06-09 03:41:30|82666.7|82616.7|82667|82617|82667.7|82617.7|82666.2|82616.2|20
1623210100000|2021-06-09 03:41:40|82667.3|82617.3|82668.3|82618.3|82669.3|82619.3|82667.1|82617.1|15
1623210110000|2021-06-09 03:41:50|82667.2|82617.2|82667.2|82617.2|82668.2|82618.2|82666.4|82616.4|19
1623210120000|2021-06-09 03:42:00|82666.9|82616.9|82670.9|82620.9|82670.9|82620.9|82666.9|82616.9|15
1623210130000|2021-06-09 03:42:10|82670.8|82620.8|82671.5|82621.5|82671.6|82621.6|82670.2|82620.2|14
1623210140000|2021-06-09 03:42:20|82671.9|82621.9|82671.6|82621.6|82671.9|82621.9|82670.6|82620.6|19
1623210150000|2021-06-09 03:42:30|82671.7|82621.7|82671.2|82621.2|82672.8|82622.8|82670.5|82620.5|12
1623210160000|2021-06-09 03:42:40|82671.7|82621.7|82670.6|82620.6|82671.7|82621.7|82670.6|82620.6|12
1623210170000|2021-06-09 03:42:50|82670.4|82620.4|82671.3|82621.3|82673.6|82623.6|82670.4|82620.4|38
1623210180000|2021-06-09 03:43:00|82671.2|82621.2|82671.1|82621.1|82671.5|82621.5|82669.5|82619.5|21
1623210190000|2021-06-09 03:43:10|82672.5|82622.5|82673|82623|82673|82623|82671.4|82621.4|14
1623210200000|2021-06-09 03:43:20|82672.4|82622.4|82674.5|82624.5|82674.5|82624.5|82672|82622|16
1623210210000|2021-06-09 03:43:30|82674.6|82624.6|82673.6|82623.6|82675.1|82625.1|82672.5|82622.5|29
1623210220000|2021-06-09 03:43:40|82674.1|82624.1|82674.5|82624.5|82676|82626|82674|82624|16
1623210230000|2021-06-09 03:43:50|82674.4|82624.4|82674.2|82624.2|82675.3|82625.3|82673.7|82623.7|15
1623210240000|2021-06-09 03:44:00|82673.8|82623.8|82675.2|82625.2|82676.4|82626.4|82673.4|82623.4|18
1623210250000|2021-06-09 03:44:10|82674.3|82624.3|82674.7|82624.7|82676.5|82626.5|82673.5|82623.5|16
1623210260000|2021-06-09 03:44:20|82674.8|82624.8|82675.4|82625.4|82675.7|82625.7|82674|82624|21
1623210270000|2021-06-09 03:44:30|82675.2|82625.2|82675.5|82625.5|82680|82630|82675.2|82625.2|38
1623210280000|2021-06-09 03:44:40|82676.8|82626.8|82678|82628|82678.2|82628.2|82676.8|82626.8|18
1623210290000|2021-06-09 03:44:50|82677.6|82627.6|82675.3|82625.3|82678|82628|82675.3|82625.3|14
1623210300000|2021-06-09 03:45:00|82675.5|82625.5|82677.2|82627.2|82678.3|82628.3|82674.6|82624.6|33
1623210310000|2021-06-09 03:45:10|82676|82626|82676.3|82626.3|82677.8|82627.8|82674.8|82624.8|34
1623210320000|2021-06-09 03:45:20|82675.7|82625.7|82678.3|82628.3|82679.3|82629.3|82675.7|82625.7|11
1623210330000|2021-06-09 03:45:30|82676.9|82626.9|82676.6|82626.6|82677.5|82627.5|82675.8|82625.8|22
1623210340000|2021-06-09 03:45:40|82675.6|82625.6|82676.4|82626.4|82677.5|82627.5|82675.6|82625.6|27
1623210350000|2021-06-09 03:45:50|82676.6|82626.6|82676|82626|82678|82628|82676|82626|13
1623210360000|2021-06-09 03:46:00|82678.5|82628.5|82676.3|82626.3|82679.6|82629.6|82674.1|82624.1|20
1623210370000|2021-06-09 03:46:10|82675.7|82625.7|82676.6|82626.6|82677.4|82627.4|82674.1|82624.1|34
1623210380000|2021-06-09 03:46:20|82676.7|82626.7|82675.8|82625.8|82680.3|82630.3|82673.9|82623.9|20
1623210390000|2021-06-09 03:46:30|82676.3|82626.3|82677.2|82627.2|82677.7|82627.7|82675.2|82625.2|20
1623210400000|2021-06-09 03:46:40|82677.5|82627.5|82677|82627|82678.3|82628.3|82675.5|82625.5|16
1623210410000|2021-06-09 03:46:50|82677.2|82627.2|82677|82627|82681.6|82631.6|82674.9|82624.9|29
1623210420000|2021-06-09 03:47:00|82677.1|82627.1|82676.7|82626.7|82678.4|82628.4|82674.8|82624.8|21
1623210430000|2021-06-09 03:47:10|82678.2|82628.2|82676.4|82626.4|82679.1|82629.1|82675.2|82625.2|17
1623210440000|2021-06-09 03:47:20|82676.1|82626.1|82677.1|82627.1|82680.8|82630.8|82676.1|82626.1|20
1623210450000|2021-06-09 03:47:30|82677.4|82627.4|82682.9|82632.9|82683.4|82633.4|82675.1|82625.1|23
1623210460000|2021-06-09 03:47:40|82684.6|82634.6|82682.1|82632.1|82684.7|82634.7|82681.3|82631.3|32
1623210470000|2021-06-09 03:47:50|82682|82632|82681.6|82631.6|82684|82634|82681.5|82631.5|27
1623210480000|2021-06-09 03:48:00|82682.9|82632.9|82683.2|82633.2|82684|82634|82682.1|82632.1|35
1623210490000|2021-06-09 03:48:10|82683.1|82633.1|82681.4|82631.4|82683.7|82633.7|82681.4|82631.4|45
1623210500000|2021-06-09 03:48:20|82681.6|82631.6|82682.4|82632.4|82683.4|82633.4|82681.5|82631.5|37
1623210510000|2021-06-09 03:48:30|82682.3|82632.3|82682.9|82632.9|82683.8|82633.8|82681.9|82631.9|21
1623210520000|2021-06-09 03:48:40|82682.8|82632.8|82687.2|82637.2|82690.7|82640.7|82682.6|82632.6|28
1623210530000|2021-06-09 03:48:50|82687.4|82637.4|82688|82638|82688.7|82638.7|82684.8|82634.8|22
1623210540000|2021-06-09 03:49:00|82687|82637|82687.6|82637.6|82688.3|82638.3|82686.8|82636.8|18
1623210550000|2021-06-09 03:49:10|82688.6|82638.6|82685.7|82635.7|82688.6|82638.6|82684.4|82634.4|22
1623210560000|2021-06-09 03:49:20|82686.2|82636.2|82687.3|82637.3|82688.8|82638.8|82683.7|82633.7|31
1623210570000|2021-06-09 03:49:30|82689.2|82639.2|82686.6|82636.6|82689.2|82639.2|82685.4|82635.4|18
1623210580000|2021-06-09 03:49:40|82688.7|82638.7|82688.7|82638.7|82689.9|82639.9|82685.2|82635.2|30
1623210590000|2021-06-09 03:49:50|82688.8|82638.8|82687.1|82637.1|82689.6|82639.6|82684.9|82634.9|18
1623210600000|2021-06-09 03:50:00|82687.2|82637.2|82688.8|82638.8|82689.1|82639.1|82687.2|82637.2|30
1623210610000|2021-06-09 03:50:10|82689|82639|82687.6|82637.6|82689.2|82639.2|82687.4|82637.4|34
1623210620000|2021-06-09 03:50:20|82688.3|82638.3|82686.1|82636.1|82689.2|82639.2|82685.6|82635.6|40
1623210630000|2021-06-09 03:50:30|82685.9|82635.9|82685.5|82635.5|82686.8|82636.8|82685.5|82635.5|13
1623210640000|2021-06-09 03:50:40|82687.1|82637.1|82684.7|82634.7|82687.1|82637.1|82684.7|82634.7|15
1623210650000|2021-06-09 03:50:50|82684.1|82634.1|82686.6|82636.6|82687.4|82637.4|82684.1|82634.1|29
1623210660000|2021-06-09 03:51:00|82685.9|82635.9|82686.9|82636.9|82688.2|82638.2|82685.9|82635.9|22
1623210670000|2021-06-09 03:51:10|82687.4|82637.4|82694.2|82644.2|82694.2|82644.2|82687|82637|30
1623210680000|2021-06-09 03:51:20|82695|82645|82693.7|82643.7|82695|82645|82691.2|82641.2|23
1623210690000|2021-06-09 03:51:30|82692.5|82642.5|82690.7|82640.7|82693.9|82643.9|82690.7|82640.7|38
1623210700000|2021-06-09 03:51:40|82690.6|82640.6|82694.5|82644.5|82694.5|82644.5|82690.6|82640.6|22
1623210710000|2021-06-09 03:51:50|82693.1|82643.1|82691.8|82641.8|82695.4|82645.4|82691.8|82641.8|22
1623210720000|2021-06-09 03:52:00|82691.9|82641.9|82692.3|82642.3|82693|82643|82691.2|82641.2|22
1623210730000|2021-06-09 03:52:10|82693|82643|82694.4|82644.4|82696|82646|82692.2|82642.2|39
1623210740000|2021-06-09 03:52:20|82693.9|82643.9|82695.7|82645.7|82696.5|82646.5|82693.5|82643.5|26
1623210750000|2021-06-09 03:52:30|82695.8|82645.8|82699.7|82649.7|82700.8|82650.8|82695.3|82645.3|39
1623210760000|2021-06-09 03:52:40|82699.6|82649.6|82698.9|82648.9|82699.7|82649.7|82697.9|82647.9|18
1623210770000|2021-06-09 03:52:50|82698.2|82648.2|82692.2|82642.2|82698.2|82648.2|82691.7|82641.7|37
1623210780000|2021-06-09 03:53:00|82691.2|82641.2|82692.4|82642.4|82692.9|82642.9|82691.2|82641.2|36
1623210790000|2021-06-09 03:53:10|82692.6|82642.6|82691.9|82641.9|82692.8|82642.8|82691|82641|30
1623210800000|2021-06-09 03:53:20|82692.3|82642.3|82693|82643|82694.4|82644.4|82691.9|82641.9|29
1623210810000|2021-06-09 03:53:30|82692.8|82642.8|82689.3|82639.3|82693.1|82643.1|82689.3|82639.3|30
1623210820000|2021-06-09 03:53:40|82689.7|82639.7|82691.5|82641.5|82693.1|82643.1|82688.1|82638.1|40
1623210830000|2021-06-09 03:53:50|82691|82641|82691.5|82641.5|82691.7|82641.7|82688.3|82638.3|40
1623210840000|2021-06-09 03:54:00|82691.3|82641.3|82691.8|82641.8|82691.9|82641.9|82689.5|82639.5|31
1623210850000|2021-06-09 03:54:10|82690.7|82640.7|82690|82640|82691.3|82641.3|82689.8|82639.8|36
1623210860000|2021-06-09 03:54:20|82689.7|82639.7|82690.2|82640.2|82691.1|82641.1|82689.4|82639.4|22
1623210870000|2021-06-09 03:54:30|82689.7|82639.7|82688.7|82638.7|82690.9|82640.9|82688.4|82638.4|16
1623210880000|2021-06-09 03:54:40|82688.6|82638.6|82687.3|82637.3|82689.7|82639.7|82686.9|82636.9|39
1623210890000|2021-06-09 03:54:50|82687.9|82637.9|82688.2|82638.2|82688.5|82638.5|82686.8|82636.8|13
1623210900000|2021-06-09 03:55:00|82687.9|82637.9|82686.5|82636.5|82688.7|82638.7|82686.5|82636.5|23
1623210910000|2021-06-09 03:55:10|82686.2|82636.2|82686.7|82636.7|82689.2|82639.2|82685|82635|32
1623210920000|2021-06-09 03:55:20|82686.2|82636.2|82689.3|82639.3|82689.8|82639.8|82684.9|82634.9|41
1623210930000|2021-06-09 03:55:30|82689.5|82639.5|82688.3|82638.3|82689.9|82639.9|82687.2|82637.2|36
1623210940000|2021-06-09 03:55:40|82688.4|82638.4|82689|82639|82689.7|82639.7|82687.8|82637.8|36
1623210950000|2021-06-09 03:55:50|82689.1|82639.1|82688.8|82638.8|82689.9|82639.9|82688.1|82638.1|35
1623210960000|2021-06-09 03:56:00|82688.4|82638.4|82689|82639|82689.6|82639.6|82688|82638|41
1623210970000|2021-06-09 03:56:10|82689.1|82639.1|82687.4|82637.4|82689.1|82639.1|82685.9|82635.9|33
1623210980000|2021-06-09 03:56:20|82687.2|82637.2|82686.7|82636.7|82687.4|82637.4|82686.6|82636.6|29
1623210990000|2021-06-09 03:56:30|82686.4|82636.4|82687.4|82637.4|82688|82638|82685.8|82635.8|38
1623211000000|2021-06-09 03:56:40|82687.3|82637.3|82686.5|82636.5|82688.9|82638.9|82685.8|82635.8|20
1623211010000|2021-06-09 03:56:50|82686.6|82636.6|82687.2|82637.2|82690|82640|82685.7|82635.7|28
1623211020000|2021-06-09 03:57:00|82687.1|82637.1|82689.5|82639.5|82690.2|82640.2|82685.4|82635.4|33
1623211030000|2021-06-09 03:57:10|82689.1|82639.1|82687.8|82637.8|82689.6|82639.6|82687.3|82637.3|25
1623211040000|2021-06-09 03:57:20|82687.6|82637.6|82688.3|82638.3|82689.8|82639.8|82687.6|82637.6|31
1623211050000|2021-06-09 03:57:30|82688.5|82638.5|82689.8|82639.8|82691.4|82641.4|82688.5|82638.5|28
1623211060000|2021-06-09 03:57:40|82690.6|82640.6|82691.1|82641.1|82692.7|82642.7|82689.7|82639.7|41
1623211070000|2021-06-09 03:57:50|82690.1|82640.1|82690.5|82640.5|82692.3|82642.3|82690.1|82640.1|35
1623211080000|2021-06-09 03:58:00|82689.9|82639.9|82688.1|82638.1|82692.1|82642.1|82687.3|82637.3|38
1623211090000|2021-06-09 03:58:10|82688.4|82638.4|82687.8|82637.8|82688.8|82638.8|82686.2|82636.2|25
1623211100000|2021-06-09 03:58:20|82687.4|82637.4|82686.6|82636.6|82689.4|82639.4|82686.4|82636.4|22
1623211110000|2021-06-09 03:58:30|82686.7|82636.7|82686.5|82636.5|82687.2|82637.2|82686.2|82636.2|16
1623211120000|2021-06-09 03:58:40|82685.7|82635.7|82687.4|82637.4|82689|82639|82685.6|82635.6|20
1623211130000|2021-06-09 03:58:50|82687.1|82637.1|82686.7|82636.7|82689|82639|82686.7|82636.7|15
1623211140000|2021-06-09 03:59:00|82685.7|82635.7|82688.1|82638.1|82690|82640|82685.7|82635.7|26
1623211150000|2021-06-09 03:59:10|82688.4|82638.4|82687.6|82637.6|82688.5|82638.5|82686|82636|18
1623211160000|2021-06-09 03:59:20|82687.1|82637.1|82687.8|82637.8|82688.3|82638.3|82686.6|82636.6|24
1623211170000|2021-06-09 03:59:30|82687.9|82637.9|82690.8|82640.8|82691.4|82641.4|82687.3|82637.3|44
1623211180000|2021-06-09 03:59:40|82690.5|82640.5|82691.1|82641.1|82691.6|82641.6|82689.9|82639.9|44
1623211190000|2021-06-09 03:59:50|82690.8|82640.8|82690.4|82640.4|82691.8|82641.8|82690.2|82640.2|23
1623211200000|2021-06-09 04:00:00|82690.1|82640.1|82692.6|82642.6|82695.3|82645.3|82690.1|82640.1|53
1623211210000|2021-06-09 04:00:10|82691.7|82641.7|82690.8|82640.8|82693.4|82643.4|82689.5|82639.5|26
1623211220000|2021-06-09 04:00:20|82690.9|82640.9|82695|82645|82696.5|82646.5|82690.4|82640.4|37
1623211230000|2021-06-09 04:00:30|82695.1|82645.1|82694.3|82644.3|82695.1|82645.1|82692.1|82642.1|20
1623211240000|2021-06-09 04:00:40|82693.9|82643.9|82694.8|82644.8|82695.4|82645.4|82692.6|82642.6|35
1623211250000|2021-06-09 04:00:50|82694.5|82644.5|82694.3|82644.3|82695|82645|82692.4|82642.4|19
1623211260000|2021-06-09 04:01:00|82694.2|82644.2|82695.1|82645.1|82695.2|82645.2|82692.7|82642.7|17
1623211270000|2021-06-09 04:01:10|82695.2|82645.2|82695.2|82645.2|82696.1|82646.1|82693.8|82643.8|28
1623211280000|2021-06-09 04:01:20|82695|82645|82694.7|82644.7|82696|82646|82693.7|82643.7|25
1623211290000|2021-06-09 04:01:30|82694.9|82644.9|82695.3|82645.3|82695.8|82645.8|82694.4|82644.4|37
1623211300000|2021-06-09 04:01:40|82694.8|82644.8|82693.4|82643.4|82697|82647|82693.4|82643.4|46
1623211310000|2021-06-09 04:01:50|82693.6|82643.6|82694.4|82644.4|82695.3|82645.3|82693.6|82643.6|20
1623211320000|2021-06-09 04:02:00|82695.2|82645.2|82695.1|82645.1|82696.2|82646.2|82694.5|82644.5|18
1623211330000|2021-06-09 04:02:10|82694.7|82644.7|82698.5|82648.5|82699.8|82649.8|82694.7|82644.7|46
1623211340000|2021-06-09 04:02:20|82698.6|82648.6|82698|82648|82699|82649|82697.4|82647.4|36
1623211350000|2021-06-09 04:02:30|82698.4|82648.4|82698.3|82648.3|82698.5|82648.5|82696.9|82646.9|28
1623211360000|2021-06-09 04:02:40|82698|82648|82698.1|82648.1|82699.1|82649.1|82696.6|82646.6|29
1623211370000|2021-06-09 04:02:50|82697.5|82647.5|82701|82651|82701|82651|82696.7|82646.7|14
1623211380000|2021-06-09 04:03:00|82699.5|82649.5|82697.7|82647.7|82699.5|82649.5|82696.7|82646.7|17
1623211390000|2021-06-09 04:03:10|82698|82648|82698.6|82648.6|82698.9|82648.9|82696.8|82646.8|30
1623211400000|2021-06-09 04:03:20|82698.4|82648.4|82699.6|82649.6|82700.5|82650.5|82697.9|82647.9|31
1623211410000|2021-06-09 04:03:30|82699.9|82649.9|82699|82649|82702.3|82652.3|82699|82649|26
1623211420000|2021-06-09 04:03:40|82699.4|82649.4|82700|82650|82700.1|82650.1|82698.6|82648.6|22
1623211430000|2021-06-09 04:03:50|82699.4|82649.4|82701.9|82651.9|82703.4|82653.4|82699.2|82649.2|33
1623211440000|2021-06-09 04:04:00|82701.6|82651.6|82699.4|82649.4|82702.2|82652.2|82698.4|82648.4|28
1623211450000|2021-06-09 04:04:10|82699.8|82649.8|82700.3|82650.3|82700.3|82650.3|82697.8|82647.8|13
1623211460000|2021-06-09 04:04:20|82699.7|82649.7|82699.4|82649.4|82700.2|82650.2|82698.5|82648.5|26
1623211470000|2021-06-09 04:04:30|82699.9|82649.9|82700.6|82650.6|82700.6|82650.6|82698|82648|29
1623211480000|2021-06-09 04:04:40|82700.1|82650.1|82702.1|82652.1|82703.6|82653.6|82698.9|82648.9|32
1623211490000|2021-06-09 04:04:50|82701.3|82651.3|82698.4|82648.4|82702.4|82652.4|82697.4|82647.4|36
1623211500000|2021-06-09 04:05:00|82699.9|82649.9|82700.7|82650.7|82701.8|82651.8|82698.7|82648.7|43
1623211510000|2021-06-09 04:05:10|82699.7|82649.7|82699.4|82649.4|82699.7|82649.7|82698.2|82648.2|23
1623211520000|2021-06-09 04:05:20|82699.3|82649.3|82700.9|82650.9|82701.2|82651.2|82698.7|82648.7|20
1623211530000|2021-06-09 04:05:30|82700.8|82650.8|82699.3|82649.3|82701.2|82651.2|82699.1|82649.1|22
1623211540000|2021-06-09 04:05:40|82699.2|82649.2|82699.5|82649.5|82699.6|82649.6|82698.4|82648.4|19
1623211550000|2021-06-09 04:05:50|82699.2|82649.2|82699.3|82649.3|82700|82650|82699.2|82649.2|16
1623211560000|2021-06-09 04:06:00|82699.1|82649.1|82699|82649|82700.2|82650.2|82698.5|82648.5|21
1623211570000|2021-06-09 04:06:10|82699.1|82649.1|82698.2|82648.2|82699.1|82649.1|82697.7|82647.7|19
1623211580000|2021-06-09 04:06:20|82698.3|82648.3|82698.6|82648.6|82698.9|82648.9|82698.1|82648.1|34
1623211590000|2021-06-09 04:06:30|82698.5|82648.5|82699.2|82649.2|82699.2|82649.2|82697.9|82647.9|29
1623211600000|2021-06-09 04:06:40|82697.7|82647.7|82694.8|82644.8|82697.7|82647.7|82694.2|82644.2|19
1623211610000|2021-06-09 04:06:50|82694.5|82644.5|82694.7|82644.7|82695.3|82645.3|82693.5|82643.5|30
1623211620000|2021-06-09 04:07:00|82694.4|82644.4|82697.8|82647.8|82697.8|82647.8|82694.4|82644.4|33
1623211630000|2021-06-09 04:07:10|82697.5|82647.5|82696.8|82646.8|82697.7|82647.7|82695.5|82645.5|25
1623211640000|2021-06-09 04:07:20|82696.5|82646.5|82695|82645|82696.7|82646.7|82695|82645|14
1623211650000|2021-06-09 04:07:30|82694.9|82644.9|82695.8|82645.8|82696|82646|82694.5|82644.5|14
1623211660000|2021-06-09 04:07:40|82695.9|82645.9|82696|82646|82696.2|82646.2|82694.2|82644.2|15
1623211670000|2021-06-09 04:07:50|82694.8|82644.8|82696.1|82646.1|82696.1|82646.1|82693.8|82643.8|19
1623211680000|2021-06-09 04:08:00|82695.9|82645.9|82693.3|82643.3|82695.9|82645.9|82693.2|82643.2|34
1623211690000|2021-06-09 04:08:10|82693.4|82643.4|82695|82645|82695.4|82645.4|82693.4|82643.4|24
1623211700000|2021-06-09 04:08:20|82694.8|82644.8|82695.8|82645.8|82696.1|82646.1|82694.8|82644.8|24
1623211710000|2021-06-09 04:08:30|82695.7|82645.7|82695.2|82645.2|82695.9|82645.9|82694.5|82644.5|22
1623211720000|2021-06-09 04:08:40|82695.3|82645.3|82697.4|82647.4|82698.5|82648.5|82695.2|82645.2|27
1623211730000|2021-06-09 04:08:50|82696.1|82646.1|82695|82645|82696.1|82646.1|82694.8|82644.8|32
1623211740000|2021-06-09 04:09:00|82695.2|82645.2|82695.3|82645.3|82695.5|82645.5|82694.6|82644.6|24
1623211750000|2021-06-09 04:09:10|82695.6|82645.6|82695.5|82645.5|82695.8|82645.8|82695.1|82645.1|19
1623211760000|2021-06-09 04:09:20|82695.3|82645.3|82695.8|82645.8|82696.3|82646.3|82694.8|82644.8|34
1623211770000|2021-06-09 04:09:30|82695.7|82645.7|82695.7|82645.7|82696.6|82646.6|82695.6|82645.6|29
1623211780000|2021-06-09 04:09:40|82695.6|82645.6|82696|82646|82696.4|82646.4|82695.6|82645.6|22
1623211790000|2021-06-09 04:09:50|82696.2|82646.2|82694.3|82644.3|82696.8|82646.8|82694.2|82644.2|42
1623211800000|2021-06-09 04:10:00|82694.5|82644.5|82695.5|82645.5|82696|82646|82693.3|82643.3|27
1623211810000|2021-06-09 04:10:10|82695.6|82645.6|82695.3|82645.3|82695.7|82645.7|82693.4|82643.4|26
1623211820000|2021-06-09 04:10:20|82694.8|82644.8|82696|82646|82696.3|82646.3|82694.5|82644.5|12
1623211830000|2021-06-09 04:10:30|82695.7|82645.7|82694.7|82644.7|82696.4|82646.4|82693.9|82643.9|40
1623211840000|2021-06-09 04:10:40|82694.8|82644.8|82696.6|82646.6|82697.1|82647.1|82694.3|82644.3|20
1623211850000|2021-06-09 04:10:50|82696.7|82646.7|82696.1|82646.1|82698|82648|82695.6|82645.6|30
1623211860000|2021-06-09 04:11:00|82695.8|82645.8|82692.8|82642.8|82696.1|82646.1|82692.6|82642.6|36
1623211870000|2021-06-09 04:11:10|82692.9|82642.9|82694.2|82644.2|82694.4|82644.4|82692.6|82642.6|27
1623211880000|2021-06-09 04:11:20|82693.7|82643.7|82693.6|82643.6|82694.1|82644.1|82693.1|82643.1|21
1623211890000|2021-06-09 04:11:30|82693.8|82643.8|82694.3|82644.3|82695.5|82645.5|82693.6|82643.6|17
1623211900000|2021-06-09 04:11:40|82694.4|82644.4|82693.7|82643.7|82694.6|82644.6|82693.1|82643.1|30
1623211910000|2021-06-09 04:11:50|82694.3|82644.3|82694.1|82644.1|82695.7|82645.7|82693|82643|37
1623211920000|2021-06-09 04:12:00|82693.5|82643.5|82692.5|82642.5|82695.1|82645.1|82692.5|82642.5|22
1623211930000|2021-06-09 04:12:10|82692.6|82642.6|82693.9|82643.9|82695.2|82645.2|82692.6|82642.6|30
1623211940000|2021-06-09 04:12:20|82695.9|82645.9|82695.1|82645.1|82696.7|82646.7|82692.5|82642.5|36
1623211950000|2021-06-09 04:12:30|82695|82645|82693.7|82643.7|82695|82645|82691.9|82641.9|25
1623211960000|2021-06-09 04:12:40|82694.2|82644.2|82694.2|82644.2|82696.2|82646.2|82692.5|82642.5|46
1623211970000|2021-06-09 04:12:50|82694.1|82644.1|82692.4|82642.4|82694.2|82644.2|82691.7|82641.7|24
1623211980000|2021-06-09 04:13:00|82692.3|82642.3|82693.6|82643.6|82694.3|82644.3|82692.3|82642.3|23
1623211990000|2021-06-09 04:13:10|82693.8|82643.8|82694.1|82644.1|82694.1|82644.1|82693.3|82643.3|16
1623212000000|2021-06-09 04:13:20|82694.7|82644.7|82694.2|82644.2|82694.8|82644.8|82693|82643|21
1623212010000|2021-06-09 04:13:30|82694.1|82644.1|82694.8|82644.8|82694.9|82644.9|82691.2|82641.2|29
1623212020000|2021-06-09 04:13:40|82694.4|82644.4|82694.3|82644.3|82694.7|82644.7|82691.2|82641.2|17
1623212030000|2021-06-09 04:13:50|82692.5|82642.5|82693.2|82643.2|82694.8|82644.8|82692.2|82642.2|18
1623212040000|2021-06-09 04:14:00|82693.5|82643.5|82693.4|82643.4|82693.8|82643.8|82693.2|82643.2|30
1623212050000|2021-06-09 04:14:10|82693.5|82643.5|82693.5|82643.5|82694.5|82644.5|82693.1|82643.1|26
1623212060000|2021-06-09 04:14:20|82692.7|82642.7|82690.7|82640.7|82693.5|82643.5|82689.5|82639.5|27
1623212070000|2021-06-09 04:14:30|82690.5|82640.5|82688.8|82638.8|82690.5|82640.5|82687.2|82637.2|38
1623212080000|2021-06-09 04:14:40|82689.1|82639.1|82690.7|82640.7|82690.9|82640.9|82688.4|82638.4|31
1623212090000|2021-06-09 04:14:50|82690.6|82640.6|82689.2|82639.2|82691|82641|82689.2|82639.2|34
1623212100000|2021-06-09 04:15:00|82689.8|82639.8|82689.4|82639.4|82690.4|82640.4|82689.2|82639.2|30
1623212110000|2021-06-09 04:15:10|82689.3|82639.3|82691.3|82641.3|82692.4|82642.4|82689|82639|37
1623212120000|2021-06-09 04:15:20|82691.4|82641.4|82691.2|82641.2|82692|82642|82690.7|82640.7|25
1623212130000|2021-06-09 04:15:30|82691.3|82641.3|82690.8|82640.8|82691.4|82641.4|82690.5|82640.5|20
1623212140000|2021-06-09 04:15:40|82690.6|82640.6|82690.6|82640.6|82691.3|82641.3|82690.3|82640.3|27
1623212150000|2021-06-09 04:15:50|82690.7|82640.7|82690.9|82640.9|82691|82641|82689.8|82639.8|23
1623212160000|2021-06-09 04:16:00|82691.4|82641.4|82690.6|82640.6|82691.4|82641.4|82689.9|82639.9|15
1623212170000|2021-06-09 04:16:10|82690.4|82640.4|82688|82638|82690.6|82640.6|82687.9|82637.9|36
1623212180000|2021-06-09 04:16:20|82687.7|82637.7|82692.1|82642.1|82692.1|82642.1|82687.6|82637.6|41
1623212190000|2021-06-09 04:16:30|82691.9|82641.9|82688.9|82638.9|82692.7|82642.7|82688.7|82638.7|34
1623212200000|2021-06-09 04:16:40|82689|82639|82688.9|82638.9|82689.1|82639.1|82688.8|82638.8|14
1623212210000|2021-06-09 04:16:50|82689|82639|82687.9|82637.9|82689|82639|82687.7|82637.7|23
1623212220000|2021-06-09 04:17:00|82688|82638|82688.4|82638.4|82688.9|82638.9|82683.2|82633.2|31
1623212230000|2021-06-09 04:17:10|82688.3|82638.3|82688.7|82638.7|82689.1|82639.1|82688.3|82638.3|33
1623212240000|2021-06-09 04:17:20|82688.8|82638.8|82690.2|82640.2|82690.8|82640.8|82688.8|82638.8|18
1623212250000|2021-06-09 04:17:30|82690.8|82640.8|82690.9|82640.9|82691.4|82641.4|82690.4|82640.4|22
1623212260000|2021-06-09 04:17:40|82690.8|82640.8|82691.2|82641.2|82691.4|82641.4|82690.6|82640.6|6
1623212270000|2021-06-09 04:17:50|82691|82641|82691.3|82641.3|82692.3|82642.3|82690.7|82640.7|25
1623212280000|2021-06-09 04:18:00|82691.5|82641.5|82691.6|82641.6|82692.1|82642.1|82691.4|82641.4|12
1623212290000|2021-06-09 04:18:10|82691.7|82641.7|82692.7|82642.7|82693.1|82643.1|82691.1|82641.1|33
1623212300000|2021-06-09 04:18:20|82692.6|82642.6|82692.3|82642.3|82693.4|82643.4|82692.3|82642.3|25
1623212310000|2021-06-09 04:18:30|82692.4|82642.4|82694.5|82644.5|82695.5|82645.5|82692.4|82642.4|31
1623212320000|2021-06-09 04:18:40|82694.4|82644.4|82692.6|82642.6|82694.7|82644.7|82692.4|82642.4|41
1623212330000|2021-06-09 04:18:50|82692.1|82642.1|82692.8|82642.8|82693.9|82643.9|82692.1|82642.1|38
1623212340000|2021-06-09 04:19:00|82692.9|82642.9|82692.9|82642.9|82694.3|82644.3|82692.1|82642.1|37
1623212350000|2021-06-09 04:19:10|82692.7|82642.7|82693.7|82643.7|82694|82644|82692.3|82642.3|20
1623212360000|2021-06-09 04:19:20|82693.9|82643.9|82696.4|82646.4|82696.4|82646.4|82693.7|82643.7|32
1623212370000|2021-06-09 04:19:30|82696.3|82646.3|82696.6|82646.6|82696.6|82646.6|82695.7|82645.7|33
1623212380000|2021-06-09 04:19:40|82696.5|82646.5|82693.5|82643.5|82697.5|82647.5|82693.5|82643.5|35
1623212390000|2021-06-09 04:19:50|82693.3|82643.3|82693.1|82643.1|82694.2|82644.2|82692.6|82642.6|42
1623212400000|2021-06-09 04:20:00|82693.3|82643.3|82694|82644|82694.1|82644.1|82692.7|82642.7|38
1623212410000|2021-06-09 04:20:10|82694.1|82644.1|82696.1|82646.1|82697.4|82647.4|82694|82644|25
1623212420000|2021-06-09 04:20:20|82696|82646|82695.6|82645.6|82696.6|82646.6|82695.3|82645.3|33
1623212430000|2021-06-09 04:20:30|82695.8|82645.8|82695|82645|82695.9|82645.9|82694.3|82644.3|28
1623212440000|2021-06-09 04:20:40|82693.9|82643.9|82692.8|82642.8|82694.1|82644.1|82692|82642|19
1623212450000|2021-06-09 04:20:50|82692.4|82642.4|82695.3|82645.3|82695.3|82645.3|82692.1|82642.1|35
1623212460000|2021-06-09 04:21:00|82695|82645|82695.6|82645.6|82695.7|82645.7|82694.2|82644.2|35
1623212470000|2021-06-09 04:21:10|82695.8|82645.8|82696.8|82646.8|82697.4|82647.4|82695.4|82645.4|40
1623212480000|2021-06-09 04:21:20|82696.6|82646.6|82696.4|82646.4|82696.8|82646.8|82695.9|82645.9|28
1623212490000|2021-06-09 04:21:30|82695.8|82645.8|82696.1|82646.1|82696.7|82646.7|82695.8|82645.8|32
1623212500000|2021-06-09 04:21:40|82695.7|82645.7|82695.9|82645.9|82696.6|82646.6|82695.6|82645.6|37
1623212510000|2021-06-09 04:21:50|82695.8|82645.8|82693|82643|82697.5|82647.5|82692.5|82642.5|45
1623212520000|2021-06-09 04:22:00|82693.1|82643.1|82690.8|82640.8|82694.6|82644.6|82689.3|82639.3|47
1623212530000|2021-06-09 04:22:10|82689.6|82639.6|82689|82639|82690.5|82640.5|82688.6|82638.6|25
1623212540000|2021-06-09 04:22:20|82688.8|82638.8|82689.9|82639.9|82690.3|82640.3|82688.6|82638.6|25
1623212550000|2021-06-09 04:22:30|82689.8|82639.8|82688.5|82638.5|82690.5|82640.5|82688.1|82638.1|27
1623212560000|2021-06-09 04:22:40|82688.2|82638.2|82689.4|82639.4|82690|82640|82688.2|82638.2|28
1623212570000|2021-06-09 04:22:50|82689.6|82639.6|82689.2|82639.2|82690.1|82640.1|82688.9|82638.9|23
1623212580000|2021-06-09 04:23:00|82689.3|82639.3|82688.7|82638.7|82690.1|82640.1|82688.6|82638.6|25
1623212590000|2021-06-09 04:23:10|82688.9|82638.9|82690.5|82640.5|82691.5|82641.5|82688.6|82638.6|46
1623212600000|2021-06-09 04:23:20|82690.4|82640.4|82689.2|82639.2|82690.5|82640.5|82689.2|82639.2|22
1623212610000|2021-06-09 04:23:30|82689.3|82639.3|82688.5|82638.5|82689.7|82639.7|82688.5|82638.5|15
1623212620000|2021-06-09 04:23:40|82689.2|82639.2|82689.5|82639.5|82689.5|82639.5|82688.4|82638.4|20
1623212630000|2021-06-09 04:23:50|82689.2|82639.2|82689.1|82639.1|82689.7|82639.7|82688.9|82638.9|26
1623212640000|2021-06-09 04:24:00|82689.2|82639.2|82688.4|82638.4|82689.2|82639.2|82687.7|82637.7|21
1623212650000|2021-06-09 04:24:10|82688.3|82638.3|82689|82639|82689|82639|82688|82638|34
1623212660000|2021-06-09 04:24:20|82688.7|82638.7|82690.3|82640.3|82690.3|82640.3|82688.2|82638.2|25
1623212670000|2021-06-09 04:24:30|82690.5|82640.5|82690.1|82640.1|82690.6|82640.6|82689.5|82639.5|31
1623212680000|2021-06-09 04:24:40|82690|82640|82690.9|82640.9|82691.4|82641.4|82690|82640|40
1623212690000|2021-06-09 04:24:50|82690.7|82640.7|82690.5|82640.5|82690.8|82640.8|82690.1|82640.1|26
1623212700000|2021-06-09 04:25:00|82690.1|82640.1|82689.8|82639.8|82690.3|82640.3|82689.6|82639.6|17
1623212710000|2021-06-09 04:25:10|82689.7|82639.7|82689.9|82639.9|82690.3|82640.3|82689.4|82639.4|28
1623212720000|2021-06-09 04:25:20|82690.1|82640.1|82691.5|82641.5|82691.9|82641.9|82689.7|82639.7|31
1623212730000|2021-06-09 04:25:30|82690.9|82640.9|82688.8|82638.8|82690.9|82640.9|82688|82638|25
1623212740000|2021-06-09 04:25:40|82689|82639|82689.1|82639.1|82689.2|82639.2|82688.2|82638.2|26
1623212750000|2021-06-09 04:25:50|82689.2|82639.2|82688.4|82638.4|82689.3|82639.3|82687.2|82637.2|35
1623212760000|2021-06-09 04:26:00|82689.1|82639.1|82689|82639|82689.7|82639.7|82688.3|82638.3|36
1623212770000|2021-06-09 04:26:10|82689.1|82639.1|82689|82639|82689.1|82639.1|82688.4|82638.4|31
1623212780000|2021-06-09 04:26:20|82688.9|82638.9|82688.4|82638.4|82689.1|82639.1|82688.4|82638.4|28
1623212790000|2021-06-09 04:26:30|82688.3|82638.3|82685.6|82635.6|82688.7|82638.7|82685.4|82635.4|48
1623212800000|2021-06-09 04:26:40|82685.8|82635.8|82685.3|82635.3|82686.1|82636.1|82684.1|82634.1|30
1623212810000|2021-06-09 04:26:50|82684.8|82634.8|82685.4|82635.4|82685.6|82635.6|82684.8|82634.8|24
1623212820000|2021-06-09 04:27:00|82685.5|82635.5|82686.6|82636.6|82686.6|82636.6|82685.4|82635.4|15
1623212830000|2021-06-09 04:27:10|82686.7|82636.7|82685.4|82635.4|82686.7|82636.7|82685.4|82635.4|16
1623212840000|2021-06-09 04:27:20|82685.5|82635.5|82685.3|82635.3|82685.6|82635.6|82684.7|82634.7|27
1623212850000|2021-06-09 04:27:30|82685.4|82635.4|82685.3|82635.3|82685.6|82635.6|82684.9|82634.9|37
1623212860000|2021-06-09 04:27:40|82685.4|82635.4|82685|82635|82685.7|82635.7|82684.2|82634.2|29
1623212870000|2021-06-09 04:27:50|82684.9|82634.9|82685.7|82635.7|82685.7|82635.7|82684.8|82634.8|19
1623212880000|2021-06-09 04:28:00|82685.6|82635.6|82685.4|82635.4|82685.8|82635.8|82685.2|82635.2|24
1623212890000|2021-06-09 04:28:10|82685.2|82635.2|82685.3|82635.3|82685.6|82635.6|82684.8|82634.8|19
1623212900000|2021-06-09 04:28:20|82685.5|82635.5|82685.9|82635.9|82686.4|82636.4|82685.5|82635.5|22
1623212910000|2021-06-09 04:28:30|82686.6|82636.6|82685.7|82635.7|82687.3|82637.3|82685.6|82635.6|24
1623212920000|2021-06-09 04:28:40|82685.8|82635.8|82686.1|82636.1|82687.3|82637.3|82685.3|82635.3|31
1623212930000|2021-06-09 04:28:50|82686|82636|82687.1|82637.1|82687.1|82637.1|82686|82636|19
1623212940000|2021-06-09 04:29:00|82686.6|82636.6|82685.7|82635.7|82686.6|82636.6|82685.2|82635.2|25
1623212950000|2021-06-09 04:29:10|82685.4|82635.4|82685.9|82635.9|82685.9|82635.9|82684.9|82634.9|38
1623212960000|2021-06-09 04:29:20|82685.5|82635.5|82685.1|82635.1|82685.5|82635.5|82684.4|82634.4|19
1623212970000|2021-06-09 04:29:30|82684.8|82634.8|82685.2|82635.2|82685.2|82635.2|82684.6|82634.6|21
1623212980000|2021-06-09 04:29:40|82685.1|82635.1|82685.1|82635.1|82685.9|82635.9|82684.7|82634.7|24
1623212990000|2021-06-09 04:29:50|82685.6|82635.6|82687|82637|82688.7|82638.7|82685.2|82635.2|33
1623213000000|2021-06-09 04:30:00|82688.6|82638.6|82689|82639|82689.2|82639.2|82688.4|82638.4|9
1623213010000|2021-06-09 04:30:10|82689.1|82639.1|82689.5|82639.5|82690.1|82640.1|82688.9|82638.9|27
1623213020000|2021-06-09 04:30:20|82689.1|82639.1|82687.7|82637.7|82689.2|82639.2|82687.7|82637.7|24
1623213030000|2021-06-09 04:30:30|82688|82638|82685.9|82635.9|82688.6|82638.6|82685.6|82635.6|21
1623213040000|2021-06-09 04:30:40|82686|82636|82685.8|82635.8|82686.1|82636.1|82685|82635|18
1623213050000|2021-06-09 04:30:50|82685.4|82635.4|82685|82635|82686|82636|82684.6|82634.6|33
1623213060000|2021-06-09 04:31:00|82685.1|82635.1|82685.1|82635.1|82685.6|82635.6|82684.8|82634.8|32
1623213070000|2021-06-09 04:31:10|82685|82635|82684.8|82634.8|82685.3|82635.3|82684.5|82634.5|20
1623213080000|2021-06-09 04:31:20|82685|82635|82685.2|82635.2|82688.6|82638.6|82684.7|82634.7|26
1623213090000|2021-06-09 04:31:30|82684.9|82634.9|82688.2|82638.2|82688.2|82638.2|82684.9|82634.9|19
1623213100000|2021-06-09 04:31:40|82688.3|82638.3|82688.4|82638.4|82689|82639|82687|82637|22
1623213110000|2021-06-09 04:31:50|82687.4|82637.4|82688.9|82638.9|82689.6|82639.6|82687.2|82637.2|32
1623213120000|2021-06-09 04:32:00|82689.1|82639.1|82689.1|82639.1|82689.3|82639.3|82688.2|82638.2|15
1623213130000|2021-06-09 04:32:10|82688.9|82638.9|82689.7|82639.7|82690.5|82640.5|82688.8|82638.8|26
1623213140000|2021-06-09 04:32:20|82689.6|82639.6|82691.7|82641.7|82692.5|82642.5|82689.4|82639.4|31
1623213150000|2021-06-09 04:32:30|82691.5|82641.5|82691.8|82641.8|82691.9|82641.9|82691.1|82641.1|13
1623213160000|2021-06-09 04:32:40|82691.7|82641.7|82692|82642|82692.1|82642.1|82690.7|82640.7|18
1623213170000|2021-06-09 04:32:50|82691.8|82641.8|82691.5|82641.5|82692.2|82642.2|82691.5|82641.5|21
1623213180000|2021-06-09 04:33:00|82691.4|82641.4|82691|82641|82691.6|82641.6|82691|82641|18
1623213190000|2021-06-09 04:33:10|82691.1|82641.1|82691.1|82641.1|82691.4|82641.4|82690.9|82640.9|24
1623213200000|2021-06-09 04:33:20|82691|82641|82692|82642|82692.1|82642.1|82690.8|82640.8|14
1623213210000|2021-06-09 04:33:30|82692.1|82642.1|82691|82641|82692.1|82642.1|82691|82641|17
1623213220000|2021-06-09 04:33:40|82691.1|82641.1|82691.2|82641.2|82691.7|82641.7|82691.1|82641.1|22
1623213230000|2021-06-09 04:33:50|82691.5|82641.5|82691.7|82641.7|82691.7|82641.7|82691.2|82641.2|9
1623213240000|2021-06-09 04:34:00|82691.6|82641.6|82692.2|82642.2|82692.2|82642.2|82691.1|82641.1|8
1623213250000|2021-06-09 04:34:10|82692.6|82642.6|82691.6|82641.6|82692.6|82642.6|82690.6|82640.6|18
1623213260000|2021-06-09 04:34:20|82691.8|82641.8|82691.3|82641.3|82692|82642|82691|82641|33
1623213270000|2021-06-09 04:34:30|82690.9|82640.9|82691.7|82641.7|82691.8|82641.8|82690.7|82640.7|16
1623213280000|2021-06-09 04:34:40|82691.5|82641.5|82691.3|82641.3|82691.6|82641.6|82690.8|82640.8|20
1623213290000|2021-06-09 04:34:50|82691.1|82641.1|82691.5|82641.5|82692|82642|82691|82641|20
1623213300000|2021-06-09 04:35:00|82691.9|82641.9|82692.8|82642.8|82694.6|82644.6|82691.9|82641.9|32
1623213310000|2021-06-09 04:35:10|82692.9|82642.9|82693.9|82643.9|82694.1|82644.1|82691.8|82641.8|18
1623213320000|2021-06-09 04:35:20|82694.2|82644.2|82693|82643|82694.2|82644.2|82691|82641|7
1623213330000|2021-06-09 04:35:30|82693.1|82643.1|82693.8|82643.8|82694|82644|82693|82643|20
1623213340000|2021-06-09 04:35:40|82695.1|82645.1|82694.8|82644.8|82695.5|82645.5|82693.9|82643.9|29
1623213350000|2021-06-09 04:35:50|82694.2|82644.2|82693.9|82643.9|82694.5|82644.5|82693.9|82643.9|11
1623213360000|2021-06-09 04:36:00|82693.4|82643.4|82693.3|82643.3|82693.9|82643.9|82692.7|82642.7|20
1623213370000|2021-06-09 04:36:10|82693.5|82643.5|82693|82643|82694.2|82644.2|82693|82643|30
1623213380000|2021-06-09 04:36:20|82693.1|82643.1|82693.8|82643.8|82694.3|82644.3|82693.1|82643.1|9
1623213390000|2021-06-09 04:36:30|82693.9|82643.9|82693.5|82643.5|82693.9|82643.9|82693.1|82643.1|5
1623213400000|2021-06-09 04:36:40|82693.2|82643.2|82692.9|82642.9|82693.2|82643.2|82692.8|82642.8|3
1623213410000|2021-06-09 04:36:50|82693|82643|82692|82642|82693.7|82643.7|82691.5|82641.5|5
1623213420000|2021-06-09 04:37:00|82679.1|82654.1|82692.7|82642.7|82692.7|82654.1|82679.1|82642.4|4
1623213430000|2021-06-09 04:37:10|82693|82643|82693.3|82643.3|82693.9|82643.9|82691.6|82641.6|13
1623213440000|2021-06-09 04:37:20|82693.4|82643.4|82692.7|82642.7|82693.4|82643.4|82692.7|82642.7|16
1623213450000|2021-06-09 04:37:30|82692.2|82642.2|82692.2|82642.2|82692.6|82642.6|82692.1|82642.1|18
1623213460000|2021-06-09 04:37:40|82692.3|82642.3|82693.5|82643.5|82694.6|82644.6|82691.9|82641.9|20
1623213470000|2021-06-09 04:37:50|82694.2|82644.2|82694.2|82644.2|82695.2|82645.2|82693.5|82643.5|21
1623213480000|2021-06-09 04:38:00|82694.3|82644.3|82688.9|82638.9|82694.7|82644.7|82688.9|82638.9|26
1623213490000|2021-06-09 04:38:10|82689|82639|82688.7|82638.7|82689.3|82639.3|82688.4|82638.4|23
1623213500000|2021-06-09 04:38:20|82688.8|82638.8|82688.5|82638.5|82689|82639|82688.4|82638.4|18
1623213510000|2021-06-09 04:38:30|82688.7|82638.7|82687.7|82637.7|82689|82639|82687.7|82637.7|26
1623213520000|2021-06-09 04:38:40|82687.4|82637.4|82686.3|82636.3|82688.2|82638.2|82685.8|82635.8|17
1623213530000|2021-06-09 04:38:50|82685.3|82635.3|82687.1|82637.1|82688.1|82638.1|82685.3|82635.3|22
1623213540000|2021-06-09 04:39:00|82687.5|82637.5|82689.6|82639.6|82689.7|82639.7|82687.5|82637.5|30
1623213550000|2021-06-09 04:39:10|82689.3|82639.3|82691|82641|82691.3|82641.3|82688.9|82638.9|24
1623213560000|2021-06-09 04:39:20|82690.6|82640.6|82691|82641|82691.6|82641.6|82689.2|82639.2|11
1623213570000|2021-06-09 04:39:30|82690.9|82640.9|82692.8|82642.8|82694.1|82644.1|82689.4|82639.4|32
1623213580000|2021-06-09 04:39:40|82691.4|82641.4|82693|82643|82693.8|82643.8|82691.3|82641.3|26
1623213590000|2021-06-09 04:39:50|82694.2|82644.2|82692.4|82642.4|82694.2|82644.2|82692.3|82642.3|31
1623213600000|2021-06-09 04:40:00|82692.8|82642.8|82693.6|82643.6|82695.6|82645.6|82692.5|82642.5|29
1623213610000|2021-06-09 04:40:10|82693.5|82643.5|82694.4|82644.4|82696|82646|82693.3|82643.3|36
1623213620000|2021-06-09 04:40:20|82694.2|82644.2|82694|82644|82694.2|82644.2|82693|82643|24
1623213630000|2021-06-09 04:40:30|82693.7|82643.7|82693|82643|82694.9|82644.9|82692.8|82642.8|31
1623213640000|2021-06-09 04:40:40|82693.2|82643.2|82694.4|82644.4|82695.4|82645.4|82692.9|82642.9|31
1623213650000|2021-06-09 04:40:50|82694.5|82644.5|82694|82644|82695.7|82645.7|82693|82643|34
1623213660000|2021-06-09 04:41:00|82695.1|82645.1|82694.8|82644.8|82697|82647|82694.1|82644.1|32
1623213670000|2021-06-09 04:41:10|82694.7|82644.7|82694.8|82644.8|82696.1|82646.1|82694.4|82644.4|19
1623213680000|2021-06-09 04:41:20|82694.9|82644.9|82695.3|82645.3|82699.1|82649.1|82694.4|82644.4|37
1623213690000|2021-06-09 04:41:30|82695.4|82645.4|82696.5|82646.5|82697.1|82647.1|82694.9|82644.9|21
1623213700000|2021-06-09 04:41:40|82696.6|82646.6|82692.5|82642.5|82696.7|82646.7|82691.5|82641.5|31
1623213710000|2021-06-09 04:41:50|82692.2|82642.2|82692.4|82642.4|82693|82643|82691.9|82641.9|23
1623213720000|2021-06-09 04:42:00|82692.3|82642.3|82692.2|82642.2|82693.6|82643.6|82692|82642|29
1623213730000|2021-06-09 04:42:10|82692.3|82642.3|82692.8|82642.8|82693|82643|82692.1|82642.1|17
1623213740000|2021-06-09 04:42:20|82692.7|82642.7|82692.8|82642.8|82693.1|82643.1|82691.8|82641.8|21
1623213750000|2021-06-09 04:42:30|82693.2|82643.2|82692.2|82642.2|82693.2|82643.2|82691.8|82641.8|11
1623213760000|2021-06-09 04:42:40|82692|82642|82692|82642|82692.5|82642.5|82691.9|82641.9|20
1623213770000|2021-06-09 04:42:50|82692.1|82642.1|82692.2|82642.2|82692.4|82642.4|82691.7|82641.7|27
1623213780000|2021-06-09 04:43:00|82692.4|82642.4|82692.2|82642.2|82692.4|82642.4|82691.3|82641.3|21
1623213790000|2021-06-09 04:43:10|82692|82642|82692|82642|82692.2|82642.2|82691.9|82641.9|7
1623213800000|2021-06-09 04:43:20|82692.1|82642.1|82692.8|82642.8|82693.2|82643.2|82691.7|82641.7|24
1623213810000|2021-06-09 04:43:30|82692.6|82642.6|82692.7|82642.7|82693.2|82643.2|82691.9|82641.9|15
1623213820000|2021-06-09 04:43:40|82693.4|82643.4|82693.3|82643.3|82695.1|82645.1|82691.5|82641.5|24
1623213830000|2021-06-09 04:43:50|82693.1|82643.1|82693.3|82643.3|82693.3|82643.3|82691|82641|18
1623213840000|2021-06-09 04:44:00|82692.9|82642.9|82693.9|82643.9|82695.7|82645.7|82691.9|82641.9|33
1623213850000|2021-06-09 04:44:10|82693.8|82643.8|82694.2|82644.2|82694.3|82644.3|82693.8|82643.8|8
1623213860000|2021-06-09 04:44:20|82694.1|82644.1|82693.8|82643.8|82694.5|82644.5|82693.7|82643.7|13
1623213870000|2021-06-09 04:44:30|82693.7|82643.7|82692.2|82642.2|82694.5|82644.5|82691|82641|50
1623213880000|2021-06-09 04:44:40|82692.6|82642.6|82694.3|82644.3|82695.5|82645.5|82692.2|82642.2|21
1623213890000|2021-06-09 04:44:50|82694.2|82644.2|82692.7|82642.7|82695.7|82645.7|82692.1|82642.1|28
1623213900000|2021-06-09 04:45:00|82692.6|82642.6|82692.4|82642.4|82693.1|82643.1|82688.1|82638.1|18
1623213910000|2021-06-09 04:45:10|82691.7|82641.7|82687.9|82637.9|82694.2|82644.2|82687.9|82637.9|17
1623213920000|2021-06-09 04:45:20|82690|82640|82695.9|82645.9|82696.4|82646.4|82690|82640|29
1623213930000|2021-06-09 04:45:30|82695.7|82645.7|82696.4|82646.4|82696.5|82646.5|82693.1|82643.1|39
1623213940000|2021-06-09 04:45:40|82696.5|82646.5|82694.3|82644.3|82696.5|82646.5|82694.3|82644.3|30
1623213950000|2021-06-09 04:45:50|82694.6|82644.6|82693.2|82643.2|82695.2|82645.2|82693.2|82643.2|22
1623213960000|2021-06-09 04:46:00|82692.9|82642.9|82693.3|82643.3|82695.9|82645.9|82692.1|82642.1|42
1623213970000|2021-06-09 04:46:10|82693.2|82643.2|82693.5|82643.5|82693.7|82643.7|82692|82642|17
1623213980000|2021-06-09 04:46:20|82693.1|82643.1|82693.7|82643.7|82694.1|82644.1|82692.7|82642.7|19
1623213990000|2021-06-09 04:46:30|82693.6|82643.6|82693.7|82643.7|82693.8|82643.8|82693.6|82643.6|5
1623214000000|2021-06-09 04:46:40|82693.6|82643.6|82693.8|82643.8|82694|82644|82693.6|82643.6|4
1623214010000|2021-06-09 04:46:50|82693.2|82643.2|82693.2|82643.2|82693.2|82643.2|82693.2|82643.2|1
1623214020000|2021-06-09 04:47:00|82693.6|82643.6|82692.7|82642.7|82693.6|82643.6|82692.4|82642.4|9
1623214030000|2021-06-09 04:47:10|82692.5|82642.5|82693.1|82643.1|82693.8|82643.8|82691.6|82641.6|16
1623214040000|2021-06-09 04:47:20|82692.8|82642.8|82693.8|82643.8|82695.9|82645.9|82692.8|82642.8|41
1623214050000|2021-06-09 04:47:30|82694|82644|82695.3|82645.3|82695.9|82645.9|82693.2|82643.2|42
1623214060000|2021-06-09 04:47:40|82695.2|82645.2|82692.6|82642.6|82695.4|82645.4|82691.9|82641.9|52
1623214070000|2021-06-09 04:47:50|82692.5|82642.5|82692.9|82642.9|82694.2|82644.2|82692.2|82642.2|20
1623214080000|2021-06-09 04:48:00|82693|82643|82694.4|82644.4|82694.9|82644.9|82691.8|82641.8|26
1623214090000|2021-06-09 04:48:10|82693.5|82643.5|82694|82644|82694.7|82644.7|82693.5|82643.5|20
1623214100000|2021-06-09 04:48:20|82693.8|82643.8|82693.6|82643.6|82693.9|82643.9|82693.1|82643.1|18
1623214110000|2021-06-09 04:48:30|82693.1|82643.1|82689.3|82639.3|82693.1|82643.1|82689.3|82639.3|16
1623214120000|2021-06-09 04:48:40|82690.4|82640.4|82689.7|82639.7|82692.5|82642.5|82689.6|82639.6|17
1623214130000|2021-06-09 04:48:50|82690.3|82640.3|82692.7|82642.7|82692.7|82642.7|82689.8|82639.8|7
1623214140000|2021-06-09 04:49:00|82692.1|82642.1|82689.4|82639.4|82692.2|82642.2|82689.4|82639.4|14
1623214150000|2021-06-09 04:49:10|82690.4|82640.4|82689.9|82639.9|82691.2|82641.2|82689.8|82639.8|23
1623214160000|2021-06-09 04:49:20|82689.6|82639.6|82689.8|82639.8|82690.5|82640.5|82689.6|82639.6|17
1623214170000|2021-06-09 04:49:30|82689.6|82639.6|82692|82642|82692.5|82642.5|82689.5|82639.5|24
1623214180000|2021-06-09 04:49:40|82691.6|82641.6|82689.2|82639.2|82691.9|82641.9|82689.2|82639.2|9
1623214190000|2021-06-09 04:49:50|82689.4|82639.4|82691.3|82641.3|82692.3|82642.3|82688.8|82638.8|34
1623214200000|2021-06-09 04:50:00|82692.4|82642.4|82693.2|82643.2|82693.3|82643.3|82691.2|82641.2|27
1623214210000|2021-06-09 04:50:10|82692.4|82642.4|82692.1|82642.1|82694.2|82644.2|82691.1|82641.1|24
1623214220000|2021-06-09 04:50:20|82692.3|82642.3|82689.7|82639.7|82692.5|82642.5|82689.7|82639.7|31
1623214230000|2021-06-09 04:50:30|82689.8|82639.8|82692.5|82642.5|82692.9|82642.9|82689.8|82639.8|20
1623214240000|2021-06-09 04:50:40|82690.3|82640.3|82692.3|82642.3|82692.3|82642.3|82689.3|82639.3|7
1623214250000|2021-06-09 04:50:50|82688.2|82638.2|82689.2|82639.2|82692.5|82642.5|82688.2|82638.2|17
1623214260000|2021-06-09 04:51:00|82690.5|82640.5|82687|82637|82692.6|82642.6|82684.9|82634.9|27
1623214270000|2021-06-09 04:51:10|82686.6|82636.6|82688.1|82638.1|82688.8|82638.8|82683.3|82633.3|32
1623214280000|2021-06-09 04:51:20|82687.7|82637.7|82687.4|82637.4|82688.3|82638.3|82687|82637|26
1623214290000|2021-06-09 04:51:30|82687.7|82637.7|82686.7|82636.7|82688.1|82638.1|82685.9|82635.9|8
1623214300000|2021-06-09 04:51:40|82686.4|82636.4|82686.2|82636.2|82686.6|82636.6|82684.5|82634.5|21
1623214310000|2021-06-09 04:51:50|82687|82637|82688.6|82638.6|82688.8|82638.8|82686.7|82636.7|28
1623214320000|2021-06-09 04:52:00|82688.4|82638.4|82685|82635|82688.7|82638.7|82685|82635|15
1623214330000|2021-06-09 04:52:10|82684.8|82634.8|82687.2|82637.2|82688.1|82638.1|82684|82634|12
1623214340000|2021-06-09 04:52:20|82686.4|82636.4|82687.6|82637.6|82687.9|82637.9|82686.4|82636.4|23
1623214350000|2021-06-09 04:52:30|82687|82637|82685|82635|82687.1|82637.1|82683.7|82633.7|14
1623214360000|2021-06-09 04:52:40|82686.2|82636.2|82686.9|82636.9|82687.9|82637.9|82685.3|82635.3|32
1623214370000|2021-06-09 04:52:50|82686.5|82636.5|82689.3|82639.3|82692.2|82642.2|82686.5|82636.5|44
1623214380000|2021-06-09 04:53:00|82688.3|82638.3|82688.6|82638.6|82690.9|82640.9|82688.3|82638.3|13
1623214390000|2021-06-09 04:53:10|82689.2|82639.2|82689.1|82639.1|82689.9|82639.9|82688.9|82638.9|16
1623214400000|2021-06-09 04:53:20|82690|82640|82690|82640|82691.4|82641.4|82688.9|82638.9|20
1623214410000|2021-06-09 04:53:30|82690.2|82640.2|82691.9|82641.9|82691.9|82641.9|82689.3|82639.3|10
1623214420000|2021-06-09 04:53:40|82692.5|82642.5|82690.8|82640.8|82695.5|82645.5|82690.2|82640.2|7
1623214430000|2021-06-09 04:53:50|82691.2|82641.2|82690.1|82640.1|82692.4|82642.4|82689.6|82639.6|23
1623214440000|2021-06-09 04:54:00|82690.3|82640.3|82691.7|82641.7|82691.7|82641.7|82689.6|82639.6|19
1623214450000|2021-06-09 04:54:10|82691.4|82641.4|82689.6|82639.6|82691.4|82641.4|82689.3|82639.3|20
1623214460000|2021-06-09 04:54:20|82689.9|82639.9|82679.5|82654.5|82691|82654.6|82679.5|82636.6|9
1623214470000|2021-06-09 04:54:30|82679.6|82654.6|82691.7|82641.7|82691.7|82654.6|82679.5|82638.4|17
1623214480000|2021-06-09 04:54:40|82689.6|82639.6|82692|82642|82692.3|82642.3|82689.6|82639.6|54
1623214490000|2021-06-09 04:54:50|82691|82641|82690.5|82640.5|82691.4|82641.4|82689.6|82639.6|26
1623214500000|2021-06-09 04:55:00|82690.6|82640.6|82691.3|82641.3|82692.5|82642.5|82689.6|82639.6|26
1623214510000|2021-06-09 04:55:10|82691.4|82641.4|82691.4|82641.4|82692.3|82642.3|82689.7|82639.7|27
1623214520000|2021-06-09 04:55:20|82691.2|82641.2|82686.8|82636.8|82691.7|82641.7|82686.4|82636.4|38
1623214530000|2021-06-09 04:55:30|82687.1|82637.1|82688.5|82638.5|82688.5|82638.5|82686.1|82636.1|22
1623214540000|2021-06-09 04:55:40|82688.4|82638.4|82688.2|82638.2|82688.5|82638.5|82688.1|82638.1|11
1623214550000|2021-06-09 04:55:50|82688.5|82638.5|82688.5|82638.5|82689.2|82639.2|82688.4|82638.4|6
1623214560000|2021-06-09 04:56:00|82688.7|82638.7|82689|82639|82689.2|82639.2|82687.6|82637.6|16
1623214570000|2021-06-09 04:56:10|82689.2|82639.2|82688.6|82638.6|82690|82640|82688.5|82638.5|11
1623214580000|2021-06-09 04:56:20|82688.7|82638.7|82688.9|82638.9|82688.9|82638.9|82688.2|82638.2|15
1623214590000|2021-06-09 04:56:30|82688.7|82638.7|82686.3|82636.3|82689.4|82639.4|82684.6|82634.6|29
1623214600000|2021-06-09 04:56:40|82686.2|82636.2|82687.6|82637.6|82687.6|82637.6|82685|82635|13
1623214610000|2021-06-09 04:56:50|82687.5|82637.5|82685.5|82635.5|82687.6|82637.6|82685.3|82635.3|9
1623214620000|2021-06-09 04:57:00|82685.9|82635.9|82687.1|82637.1|82687.1|82637.1|82685.8|82635.8|16
1623214630000|2021-06-09 04:57:10|82687.3|82637.3|82686.3|82636.3|82687.3|82637.3|82685.7|82635.7|17
1623214640000|2021-06-09 04:57:20|82686.5|82636.5|82686.3|82636.3|82687.1|82637.1|82685.9|82635.9|15
1623214650000|2021-06-09 04:57:30|82685.3|82635.3|82686.2|82636.2|82686.6|82636.6|82685.3|82635.3|14
1623214660000|2021-06-09 04:57:40|82685.9|82635.9|82686.9|82636.9|82689.3|82639.3|82685.8|82635.8|19
1623214670000|2021-06-09 04:57:50|82687|82637|82686.6|82636.6|82689.9|82639.9|82685.8|82635.8|19
1623214680000|2021-06-09 04:58:00|82687.2|82637.2|82687.2|82637.2|82688|82638|82685.7|82635.7|32
1623214690000|2021-06-09 04:58:10|82687.4|82637.4|82689.6|82639.6|82689.6|82639.6|82686.7|82636.7|32
1623214700000|2021-06-09 04:58:20|82690|82640|82690.2|82640.2|82690.8|82640.8|82687.9|82637.9|29
1623214710000|2021-06-09 04:58:30|82690|82640|82691.4|82641.4|82691.4|82641.4|82689.7|82639.7|13
1623214720000|2021-06-09 04:58:40|82691.3|82641.3|82691.8|82641.8|82692.2|82642.2|82690.4|82640.4|14
1623214730000|2021-06-09 04:58:50|82691.7|82641.7|82691.1|82641.1|82691.7|82641.7|82690.8|82640.8|6
1623214740000|2021-06-09 04:59:00|82690.2|82640.2|82690.7|82640.7|82692.5|82642.5|82690|82640|21
1623214750000|2021-06-09 04:59:10|82690.6|82640.6|82690.3|82640.3|82690.9|82640.9|82690.3|82640.3|17
1623214760000|2021-06-09 04:59:20|82690.5|82640.5|82691.2|82641.2|82691.7|82641.7|82690.1|82640.1|20
1623214770000|2021-06-09 04:59:30|82691.1|82641.1|82688.8|82638.8|82691.2|82641.2|82687.9|82637.9|19
1623214780000|2021-06-09 04:59:40|82688.6|82638.6|82690.3|82640.3|82690.8|82640.8|82688|82638|29
1623214790000|2021-06-09 04:59:50|82690.4|82640.4|82687|82637|82691|82641|82687|82637|16
1623214800000|2021-06-09 05:00:00|82687.2|82637.2|82686.5|82636.5|82688.8|82638.8|82686|82636|41
1623214810000|2021-06-09 05:00:10|82685.9|82635.9|82685.7|82635.7|82687.2|82637.2|82685.4|82635.4|20
1623214820000|2021-06-09 05:00:20|82686.1|82636.1|82687.7|82637.7|82687.8|82637.8|82685.6|82635.6|24
1623214830000|2021-06-09 05:00:30|82687|82637|82686.4|82636.4|82688.6|82638.6|82684.8|82634.8|32
1623214840000|2021-06-09 05:00:40|82685.8|82635.8|82688.7|82638.7|82689.9|82639.9|82685.5|82635.5|32
1623214850000|2021-06-09 05:00:50|82689|82639|82689.5|82639.5|82689.9|82639.9|82687.5|82637.5|30
1623214860000|2021-06-09 05:01:00|82689.6|82639.6|82689.5|82639.5|82691.3|82641.3|82689|82639|25
1623214870000|2021-06-09 05:01:10|82689.4|82639.4|82689|82639|82689.6|82639.6|82688.9|82638.9|12
1623214880000|2021-06-09 05:01:20|82689.6|82639.6|82691.2|82641.2|82691.2|82641.2|82687.5|82637.5|17
1623214890000|2021-06-09 05:01:30|82688.3|82638.3|82690.5|82640.5|82690.6|82640.6|82688.3|82638.3|22
1623214900000|2021-06-09 05:01:40|82690|82640|82692.5|82642.5|82692.8|82642.8|82689.5|82639.5|26
1623214910000|2021-06-09 05:01:50|82692.7|82642.7|82693.1|82643.1|82695.4|82645.4|82692.7|82642.7|12
1623214920000|2021-06-09 05:02:00|82692.6|82642.6|82690.3|82640.3|82692.9|82642.9|82690.3|82640.3|17
1623214930000|2021-06-09 05:02:10|82690.2|82640.2|82690|82640|82690.5|82640.5|82688.1|82638.1|22
1623214940000|2021-06-09 05:02:20|82689.4|82639.4|82689.9|82639.9|82690.3|82640.3|82689.3|82639.3|19
1623214950000|2021-06-09 05:02:30|82690.1|82640.1|82691.8|82641.8|82691.8|82641.8|82689.5|82639.5|20
1623214960000|2021-06-09 05:02:40|82692.2|82642.2|82694.9|82644.9|82695.3|82645.3|82692.1|82642.1|34
1623214970000|2021-06-09 05:02:50|82694.6|82644.6|82696.2|82646.2|82696.2|82646.2|82693.7|82643.7|24
1623214980000|2021-06-09 05:03:00|82695.4|82645.4|82693.2|82643.2|82695.4|82645.4|82693.1|82643.1|25
1623214990000|2021-06-09 05:03:10|82693|82643|82694.1|82644.1|82694.5|82644.5|82693|82643|24
1623215000000|2021-06-09 05:03:20|82694.3|82644.3|82697.9|82647.9|82697.9|82647.9|82694.3|82644.3|30
1623215010000|2021-06-09 05:03:30|82698.2|82648.2|82698.5|82648.5|82698.9|82648.9|82696.6|82646.6|21
1623215020000|2021-06-09 05:03:40|82697.5|82647.5|82695.4|82645.4|82698.5|82648.5|82695.2|82645.2|22
1623215030000|2021-06-09 05:03:50|82695.3|82645.3|82696.3|82646.3|82696.5|82646.5|82695|82645|21
1623215040000|2021-06-09 05:04:00|82696|82646|82694.8|82644.8|82697|82647|82694.8|82644.8|15
1623215050000|2021-06-09 05:04:10|82694.5|82644.5|82696|82646|82696|82646|82694.5|82644.5|12
1623215060000|2021-06-09 05:04:20|82696.3|82646.3|82694.8|82644.8|82696.9|82646.9|82694.6|82644.6|17
1623215070000|2021-06-09 05:04:30|82695.3|82645.3|82694.5|82644.5|82695.3|82645.3|82693.7|82643.7|22
1623215080000|2021-06-09 05:04:40|82694.7|82644.7|82693.3|82643.3|82694.7|82644.7|82693.3|82643.3|17
1623215090000|2021-06-09 05:04:50|82694.1|82644.1|82694|82644|82694.6|82644.6|82693.7|82643.7|11
1623215100000|2021-06-09 05:05:00|82694.1|82644.1|82691.5|82641.5|82694.4|82644.4|82691.5|82641.5|19
1623215110000|2021-06-09 05:05:10|82691.3|82641.3|82691.9|82641.9|82692.2|82642.2|82691.2|82641.2|13
1623215120000|2021-06-09 05:05:20|82692|82642|82692.7|82642.7|82693.5|82643.5|82691.4|82641.4|23
1623215130000|2021-06-09 05:05:30|82692.8|82642.8|82693.7|82643.7|82694|82644|82692|82642|22
1623215140000|2021-06-09 05:05:40|82695.6|82645.6|82693.6|82643.6|82695.6|82645.6|82692.5|82642.5|14
1623215150000|2021-06-09 05:05:50|82694.3|82644.3|82693.1|82643.1|82694.8|82644.8|82692.5|82642.5|16
1623215160000|2021-06-09 05:06:00|82692.8|82642.8|82690.6|82640.6|82693.5|82643.5|82690.6|82640.6|17
1623215170000|2021-06-09 05:06:10|82691.6|82641.6|82691.9|82641.9|82694.4|82644.4|82691.6|82641.6|22
1623215180000|2021-06-09 05:06:20|82693.9|82643.9|82693.5|82643.5|82694.1|82644.1|82692|82642|16
1623215190000|2021-06-09 05:06:30|82694.2|82644.2|82691.7|82641.7|82694.2|82644.2|82691.1|82641.1|9
1623215200000|2021-06-09 05:06:40|82691.9|82641.9|82693.1|82643.1|82694.2|82644.2|82691.9|82641.9|15
1623215210000|2021-06-09 05:06:50|82693.7|82643.7|82693.2|82643.2|82694.9|82644.9|82692.8|82642.8|13
1623215220000|2021-06-09 05:07:00|82693.3|82643.3|82695.3|82645.3|82695.3|82645.3|82692.6|82642.6|19
1623215230000|2021-06-09 05:07:10|82694.6|82644.6|82691.8|82641.8|82694.6|82644.6|82690.7|82640.7|39
1623215240000|2021-06-09 05:07:20|82691.6|82641.6|82692.9|82642.9|82692.9|82642.9|82691.6|82641.6|17
1623215250000|2021-06-09 05:07:30|82693.3|82643.3|82694|82644|82694.5|82644.5|82690.9|82640.9|14
1623215260000|2021-06-09 05:07:40|82693.8|82643.8|82691.6|82641.6|82694.1|82644.1|82690.6|82640.6|15
1623215270000|2021-06-09 05:07:50|82691.4|82641.4|82690.4|82640.4|82691.4|82641.4|82685.9|82635.9|31
1623215280000|2021-06-09 05:08:00|82690.5|82640.5|82687.9|82637.9|82692.1|82642.1|82687.4|82637.4|22
1623215290000|2021-06-09 05:08:10|82687.7|82637.7|82687.8|82637.8|82688.8|82638.8|82686.2|82636.2|20
1623215300000|2021-06-09 05:08:20|82687.9|82637.9|82687.4|82637.4|82688.6|82638.6|82686.6|82636.6|15
1623215310000|2021-06-09 05:08:30|82687.8|82637.8|82687.1|82637.1|82690.2|82640.2|82687.1|82637.1|24
1623215320000|2021-06-09 05:08:40|82687.6|82637.6|82687|82637|82689.1|82639.1|82686.9|82636.9|15
1623215330000|2021-06-09 05:08:50|82687.4|82637.4|82687.1|82637.1|82688.7|82638.7|82686.4|82636.4|17
1623215340000|2021-06-09 05:09:00|82686.6|82636.6|82686.2|82636.2|82688.9|82638.9|82685.8|82635.8|26
1623215350000|2021-06-09 05:09:10|82686.5|82636.5|82685.9|82635.9|82688.6|82638.6|82683.8|82633.8|37
1623215360000|2021-06-09 05:09:20|82686.1|82636.1|82685.5|82635.5|82689.7|82639.7|82684.7|82634.7|21
1623215370000|2021-06-09 05:09:30|82685.4|82635.4|82687.2|82637.2|82687.4|82637.4|82684.3|82634.3|19
1623215380000|2021-06-09 05:09:40|82688.1|82638.1|82688.3|82638.3|82688.7|82638.7|82685.9|82635.9|16
1623215390000|2021-06-09 05:09:50|82688.1|82638.1|82687.5|82637.5|82688.7|82638.7|82687.3|82637.3|18
1623215400000|2021-06-09 05:10:00|82687.8|82637.8|82688.4|82638.4|82688.9|82638.9|82687.6|82637.6|20
1623215410000|2021-06-09 05:10:10|82688.5|82638.5|82688.5|82638.5|82689|82639|82687.4|82637.4|18
1623215420000|2021-06-09 05:10:20|82688.6|82638.6|82689.2|82639.2|82689.2|82639.2|82688.3|82638.3|8
1623215430000|2021-06-09 05:10:30|82689.3|82639.3|82687.7|82637.7|82689.3|82639.3|82685.8|82635.8|28
1623215440000|2021-06-09 05:10:40|82688|82638|82688|82638|82688.4|82638.4|82684.4|82634.4|31
1623215450000|2021-06-09 05:10:50|82687.4|82637.4|82689.1|82639.1|82689.7|82639.7|82687.4|82637.4|20
1623215460000|2021-06-09 05:11:00|82687.3|82637.3|82687.4|82637.4|82687.9|82637.9|82684.7|82634.7|17
1623215470000|2021-06-09 05:11:10|82687.8|82637.8|82686.6|82636.6|82688.2|82638.2|82686.4|82636.4|15
1623215480000|2021-06-09 05:11:20|82686.3|82636.3|82687.2|82637.2|82687.2|82637.2|82685.5|82635.5|15
1623215490000|2021-06-09 05:11:30|82687.3|82637.3|82685.8|82635.8|82690.1|82640.1|82684.9|82634.9|27
1623215500000|2021-06-09 05:11:40|82688.3|82638.3|82687.3|82637.3|82688.3|82638.3|82684.8|82634.8|16
1623215510000|2021-06-09 05:11:50|82687.6|82637.6|82687.4|82637.4|82688.1|82638.1|82687.1|82637.1|13
1623215520000|2021-06-09 05:12:00|82687.5|82637.5|82687.4|82637.4|82687.6|82637.6|82686.5|82636.5|9
1623215530000|2021-06-09 05:12:10|82687.8|82637.8|82687.3|82637.3|82688.5|82638.5|82687.2|82637.2|20
1623215540000|2021-06-09 05:12:20|82687.8|82637.8|82687.5|82637.5|82687.9|82637.9|82686.3|82636.3|22
1623215550000|2021-06-09 05:12:30|82687.6|82637.6|82688.3|82638.3|82688.6|82638.6|82687.5|82637.5|20
1623215560000|2021-06-09 05:12:40|82687.8|82637.8|82689.9|82639.9|82690.1|82640.1|82687.1|82637.1|19
1623215570000|2021-06-09 05:12:50|82690.3|82640.3|82690.2|82640.2|82690.3|82640.3|82689.9|82639.9|8
1623215580000|2021-06-09 05:13:00|82690.6|82640.6|82690.6|82640.6|82690.6|82640.6|82688.9|82638.9|12
1623215590000|2021-06-09 05:13:10|82690.4|82640.4|82690.2|82640.2|82690.4|82640.4|82689.7|82639.7|8
1623215600000|2021-06-09 05:13:20|82690|82640|82690.3|82640.3|82690.3|82640.3|82689.1|82639.1|13
1623215610000|2021-06-09 05:13:30|82690.2|82640.2|82688.5|82638.5|82690.2|82640.2|82687.9|82637.9|12
1623215620000|2021-06-09 05:13:40|82690.3|82640.3|82691.3|82641.3|82692.6|82642.6|82689.6|82639.6|20
1623215630000|2021-06-09 05:13:50|82692.9|82642.9|82693.1|82643.1|82693.6|82643.6|82691.8|82641.8|16
1623215640000|2021-06-09 05:14:00|82693.2|82643.2|82693.1|82643.1|82694.9|82644.9|82693|82643|13
1623215650000|2021-06-09 05:14:10|82693.2|82643.2|82692.2|82642.2|82693.2|82643.2|82691.8|82641.8|8
1623215660000|2021-06-09 05:14:20|82692.7|82642.7|82691.7|82641.7|82693.5|82643.5|82690|82640|29
1623215670000|2021-06-09 05:14:30|82691.5|82641.5|82690.9|82640.9|82692.8|82642.8|82690.4|82640.4|20
1623215680000|2021-06-09 05:14:40|82690.8|82640.8|82694|82644|82694.9|82644.9|82690.8|82640.8|21
1623215690000|2021-06-09 05:14:50|82693.8|82643.8|82693|82643|82694.5|82644.5|82690.7|82640.7|10
1623215700000|2021-06-09 05:15:00|82693.2|82643.2|82692.6|82642.6|82693.2|82643.2|82690.1|82640.1|14
1623215710000|2021-06-09 05:15:10|82692.7|82642.7|82692.4|82642.4|82695.3|82645.3|82690.3|82640.3|29
1623215720000|2021-06-09 05:15:20|82693.8|82643.8|82692.8|82642.8|82693.8|82643.8|82691.1|82641.1|14
1623215730000|2021-06-09 05:15:30|82693.1|82643.1|82691.2|82641.2|82694|82644|82690.5|82640.5|9
1623215740000|2021-06-09 05:15:40|82692.4|82642.4|82688.9|82638.9|82692.4|82642.4|82686.6|82636.6|25
1623215750000|2021-06-09 05:15:50|82687.9|82637.9|82689.5|82639.5|82690.2|82640.2|82687.9|82637.9|29
1623215760000|2021-06-09 05:16:00|82690.1|82640.1|82689.9|82639.9|82690.5|82640.5|82689.7|82639.7|15
1623215770000|2021-06-09 05:16:10|82690.1|82640.1|82694.9|82644.9|82695.6|82645.6|82690.1|82640.1|23
1623215780000|2021-06-09 05:16:20|82695.1|82645.1|82694|82644|82695.3|82645.3|82691.9|82641.9|20
1623215790000|2021-06-09 05:16:30|82694.1|82644.1|82690.6|82640.6|82694.1|82644.1|82690.6|82640.6|19
1623215800000|2021-06-09 05:16:40|82690.8|82640.8|82689.2|82639.2|82690.8|82640.8|82689|82639|20
1623215810000|2021-06-09 05:16:50|82689.1|82639.1|82690|82640|82690.4|82640.4|82689.1|82639.1|20
1623215820000|2021-06-09 05:17:00|82689.9|82639.9|82689.2|82639.2|82690.5|82640.5|82689.2|82639.2|22
1623215830000|2021-06-09 05:17:10|82688.8|82638.8|82688.4|82638.4|82688.9|82638.9|82688.2|82638.2|22
1623215840000|2021-06-09 05:17:20|82688.6|82638.6|82686.3|82636.3|82689|82639|82686.3|82636.3|18
1623215850000|2021-06-09 05:17:30|82686.6|82636.6|82684.1|82634.1|82687.1|82637.1|82683.2|82633.2|25
1623215860000|2021-06-09 05:17:40|82684.2|82634.2|82685.5|82635.5|82685.5|82635.5|82683.5|82633.5|22
1623215870000|2021-06-09 05:17:50|82685.3|82635.3|82686.4|82636.4|82686.4|82636.4|82684.7|82634.7|15
1623215880000|2021-06-09 05:18:00|82686.6|82636.6|82687.1|82637.1|82687.4|82637.4|82685.3|82635.3|11
1623215890000|2021-06-09 05:18:10|82687.2|82637.2|82687|82637|82688.2|82638.2|82687|82637|5
1623215900000|2021-06-09 05:18:20|82687.2|82637.2|82685.1|82635.1|82687.2|82637.2|82684.6|82634.6|19
1623215910000|2021-06-09 05:18:30|82685.5|82635.5|82684.6|82634.6|82685.9|82635.9|82684.2|82634.2|18
1623215920000|2021-06-09 05:18:40|82684.7|82634.7|82685.3|82635.3|82686.7|82636.7|82684.3|82634.3|18
1623215930000|2021-06-09 05:18:50|82685|82635|82683.9|82633.9|82686.1|82636.1|82683.9|82633.9|18
1623215940000|2021-06-09 05:19:00|82684.3|82634.3|82688.2|82638.2|82688.3|82638.3|82684.3|82634.3|35
1623215950000|2021-06-09 05:19:10|82689|82639|82688.3|82638.3|82689|82639|82687.6|82637.6|16
1623215960000|2021-06-09 05:19:20|82687.6|82637.6|82687.7|82637.7|82687.8|82637.8|82687.1|82637.1|10
1623215970000|2021-06-09 05:19:30|82688.6|82638.6|82687.9|82637.9|82688.6|82638.6|82687.6|82637.6|13
1623215980000|2021-06-09 05:19:40|82688|82638|82686.5|82636.5|82688.3|82638.3|82686.5|82636.5|13
1623215990000|2021-06-09 05:19:50|82687.5|82637.5|82687.7|82637.7|82688|82638|82687|82637|14
1623216000000|2021-06-09 05:20:00|82687.8|82637.8|82689|82639|82689.7|82639.7|82687.3|82637.3|25
1623216010000|2021-06-09 05:20:10|82688.9|82638.9|82689.3|82639.3|82690.2|82640.2|82688.9|82638.9|16
1623216020000|2021-06-09 05:20:20|82689.4|82639.4|82689.8|82639.8|82690|82640|82688.7|82638.7|14
1623216030000|2021-06-09 05:20:30|82689.7|82639.7|82688.6|82638.6|82690|82640|82688.6|82638.6|15
1623216040000|2021-06-09 05:20:40|82688.9|82638.9|82688.7|82638.7|82690.1|82640.1|82688.5|82638.5|15
1623216050000|2021-06-09 05:20:50|82688.9|82638.9|82688.8|82638.8|82688.9|82638.9|82686.8|82636.8|13
1623216060000|2021-06-09 05:21:00|82688.9|82638.9|82687.9|82637.9|82690|82640|82687.7|82637.7|12
1623216070000|2021-06-09 05:21:10|82687.8|82637.8|82686.9|82636.9|82687.9|82637.9|82686.4|82636.4|17
1623216080000|2021-06-09 05:21:20|82686.8|82636.8|82687|82637|82687.6|82637.6|82686.4|82636.4|6
1623216090000|2021-06-09 05:21:30|82686.3|82636.3|82688.9|82638.9|82689.7|82639.7|82686.3|82636.3|26
1623216100000|2021-06-09 05:21:40|82688.2|82638.2|82689.8|82639.8|82689.8|82639.8|82688.2|82638.2|26
1623216110000|2021-06-09 05:21:50|82689.2|82639.2|82689.5|82639.5|82690.6|82640.6|82688.7|82638.7|17
1623216120000|2021-06-09 05:22:00|82689.3|82639.3|82688.6|82638.6|82690.2|82640.2|82688.6|82638.6|19
1623216130000|2021-06-09 05:22:10|82688.4|82638.4|82689.3|82639.3|82689.3|82639.3|82688.2|82638.2|12
1623216140000|2021-06-09 05:22:20|82690|82640|82690.8|82640.8|82691|82641|82688.4|82638.4|16
1623216150000|2021-06-09 05:22:30|82692|82642|82689.7|82639.7|82693.4|82643.4|82689.7|82639.7|8
1623216160000|2021-06-09 05:22:40|82690.1|82640.1|82689.3|82639.3|82690.1|82640.1|82689|82639|18
1623216170000|2021-06-09 05:22:50|82690|82640|82690.9|82640.9|82691.2|82641.2|82689|82639|22
1623216180000|2021-06-09 05:23:00|82690.8|82640.8|82691.4|82641.4|82691.4|82641.4|82690.4|82640.4|10
1623216190000|2021-06-09 05:23:10|82690.5|82640.5|82690.7|82640.7|82690.7|82640.7|82688.9|82638.9|9
1623216200000|2021-06-09 05:23:20|82690.5|82640.5|82689.8|82639.8|82690.5|82640.5|82689.1|82639.1|16
1623216210000|2021-06-09 05:23:30|82689.9|82639.9|82690.4|82640.4|82691.8|82641.8|82689.9|82639.9|23
1623216220000|2021-06-09 05:23:40|82690.7|82640.7|82689.4|82639.4|82691.5|82641.5|82689.3|82639.3|16
1623216230000|2021-06-09 05:23:50|82689|82639|82689.7|82639.7|82690.1|82640.1|82689|82639|19
1623216240000|2021-06-09 05:24:00|82690.4|82640.4|82689.3|82639.3|82690.5|82640.5|82687|82637|27
1623216250000|2021-06-09 05:24:10|82689|82639|82688.8|82638.8|82689.6|82639.6|82688.8|82638.8|21
1623216260000|2021-06-09 05:24:20|82690.6|82640.6|82688.8|82638.8|82690.6|82640.6|82688.8|82638.8|25
1623216270000|2021-06-09 05:24:30|82688.9|82638.9|82689.3|82639.3|82690.9|82640.9|82688.9|82638.9|18
1623216280000|2021-06-09 05:24:40|82689.2|82639.2|82689.7|82639.7|82691.1|82641.1|82689.2|82639.2|12
1623216290000|2021-06-09 05:24:50|82689.6|82639.6|82688.7|82638.7|82690.3|82640.3|82687.4|82637.4|25
1623216300000|2021-06-09 05:25:00|82688.8|82638.8|82690|82640|82690|82640|82688.1|82638.1|23
1623216310000|2021-06-09 05:25:10|82690.3|82640.3|82687|82637|82690.3|82640.3|82687|82637|21
1623216320000|2021-06-09 05:25:20|82686.8|82636.8|82688.3|82638.3|82688.6|82638.6|82686.3|82636.3|18
1623216330000|2021-06-09 05:25:30|82689|82639|82687.4|82637.4|82689|82639|82686.8|82636.8|17
1623216340000|2021-06-09 05:25:40|82687.7|82637.7|82687.9|82637.9|82688.8|82638.8|82686.6|82636.6|24
1623216350000|2021-06-09 05:25:50|82687.8|82637.8|82686.4|82636.4|82687.8|82637.8|82686.1|82636.1|19
1623216360000|2021-06-09 05:26:00|82686.6|82636.6|82687|82637|82688.9|82638.9|82686.3|82636.3|19
1623216370000|2021-06-09 05:26:10|82687.5|82637.5|82684.2|82634.2|82687.5|82637.5|82683.3|82633.3|27
1623216380000|2021-06-09 05:26:20|82684.4|82634.4|82682.3|82632.3|82684.4|82634.4|82680.9|82630.9|22
1623216390000|2021-06-09 05:26:30|82682.4|82632.4|82681.8|82631.8|82682.7|82632.7|82681.3|82631.3|15
1623216400000|2021-06-09 05:26:40|82681.6|82631.6|82682.3|82632.3|82682.5|82632.5|82680.8|82630.8|15
1623216410000|2021-06-09 05:26:50|82682.4|82632.4|82683.4|82633.4|82684.8|82634.8|82682|82632|13
1623216420000|2021-06-09 05:27:00|82682.9|82632.9|82682.6|82632.6|82683.1|82633.1|82682.4|82632.4|13
1623216430000|2021-06-09 05:27:10|82682.5|82632.5|82683.8|82633.8|82684.4|82634.4|82681.9|82631.9|18
1623216440000|2021-06-09 05:27:20|82683.7|82633.7|82685.5|82635.5|82686.3|82636.3|82683.7|82633.7|19
1623216450000|2021-06-09 05:27:30|82684.3|82634.3|82684.4|82634.4|82685.8|82635.8|82684.2|82634.2|10
1623216460000|2021-06-09 05:27:40|82684.5|82634.5|82686.7|82636.7|82686.8|82636.8|82684.5|82634.5|9
1623216470000|2021-06-09 05:27:50|82686.4|82636.4|82685.6|82635.6|82686.4|82636.4|82685.2|82635.2|18
1623216480000|2021-06-09 05:28:00|82685.5|82635.5|82685.3|82635.3|82686.7|82636.7|82683.9|82633.9|20
1623216490000|2021-06-09 05:28:10|82685.5|82635.5|82685.5|82635.5|82686.9|82636.9|82685.4|82635.4|25
1623216500000|2021-06-09 05:28:20|82685.4|82635.4|82686.5|82636.5|82686.7|82636.7|82684.9|82634.9|11
1623216510000|2021-06-09 05:28:30|82686.7|82636.7|82685.8|82635.8|82687.8|82637.8|82685.6|82635.6|14
1623216520000|2021-06-09 05:28:40|82686|82636|82685.1|82635.1|82686|82636|82685|82635|12
1623216530000|2021-06-09 05:28:50|82685.2|82635.2|82685.9|82635.9|82687.3|82637.3|82684.8|82634.8|20
1623216540000|2021-06-09 05:29:00|82685.5|82635.5|82685.3|82635.3|82686.8|82636.8|82685.3|82635.3|11
1623216550000|2021-06-09 05:29:10|82685.8|82635.8|82685.4|82635.4|82688.4|82638.4|82685|82635|18
1623216560000|2021-06-09 05:29:20|82685.6|82635.6|82687.4|82637.4|82688.7|82638.7|82685.4|82635.4|11
1623216570000|2021-06-09 05:29:30|82687.2|82637.2|82687.2|82637.2|82687.3|82637.3|82687|82637|9
1623216580000|2021-06-09 05:29:40|82687.3|82637.3|82686.4|82636.4|82687.4|82637.4|82686.4|82636.4|6
1623216590000|2021-06-09 05:29:50|82686.3|82636.3|82685|82635|82686.5|82636.5|82683.6|82633.6|22
1623216600000|2021-06-09 05:30:00|82685.1|82635.1|82686.1|82636.1|82687.8|82637.8|82685|82635|38
1623216610000|2021-06-09 05:30:10|82686|82636|82686|82636|82686|82636|82685.2|82635.2|11
1623216620000|2021-06-09 05:30:20|82685.5|82635.5|82686.8|82636.8|82686.8|82636.8|82685.4|82635.4|17
1623216630000|2021-06-09 05:30:30|82686.6|82636.6|82685.7|82635.7|82686.6|82636.6|82685.3|82635.3|14
1623216640000|2021-06-09 05:30:40|82685.6|82635.6|82685.2|82635.2|82685.7|82635.7|82684.9|82634.9|14
1623216650000|2021-06-09 05:30:50|82685.3|82635.3|82686.9|82636.9|82687.5|82637.5|82685.1|82635.1|17
1623216660000|2021-06-09 05:31:00|82686.5|82636.5|82689|82639|82689.4|82639.4|82686.3|82636.3|31
1623216670000|2021-06-09 05:31:10|82688.7|82638.7|82687.1|82637.1|82689.2|82639.2|82686.9|82636.9|24
1623216680000|2021-06-09 05:31:20|82687.6|82637.6|82688.6|82638.6|82688.7|82638.7|82687.6|82637.6|5
1623216690000|2021-06-09 05:31:30|82688.5|82638.5|82686.2|82636.2|82690.1|82640.1|82686.2|82636.2|22
1623216700000|2021-06-09 05:31:40|82686.1|82636.1|82685.5|82635.5|82686.9|82636.9|82685.1|82635.1|14
1623216710000|2021-06-09 05:31:50|82687.7|82637.7|82685.5|82635.5|82687.7|82637.7|82683.9|82633.9|27
1623216720000|2021-06-09 05:32:00|82685.4|82635.4|82685.5|82635.5|82686.3|82636.3|82685.1|82635.1|23
1623216730000|2021-06-09 05:32:10|82685.7|82635.7|82684.2|82634.2|82686.8|82636.8|82684.2|82634.2|24
1623216740000|2021-06-09 05:32:20|82684|82634|82685.6|82635.6|82686.1|82636.1|82683.1|82633.1|13
1623216750000|2021-06-09 05:32:30|82685.2|82635.2|82685.7|82635.7|82688.6|82638.6|82684.7|82634.7|25
1623216760000|2021-06-09 05:32:40|82685.8|82635.8|82684.4|82634.4|82687.5|82637.5|82684.3|82634.3|30
1623216770000|2021-06-09 05:32:50|82685.4|82635.4|82688.6|82638.6|82689.4|82639.4|82684.3|82634.3|30
1623216780000|2021-06-09 05:33:00|82688.3|82638.3|82688.6|82638.6|82689.5|82639.5|82686.5|82636.5|34
1623216790000|2021-06-09 05:33:10|82688.4|82638.4|82687.1|82637.1|82688.7|82638.7|82686.9|82636.9|21
1623216800000|2021-06-09 05:33:20|82687|82637|82687.4|82637.4|82688.1|82638.1|82686.9|82636.9|15
1623216810000|2021-06-09 05:33:30|82690.2|82640.2|82686.6|82636.6|82690.2|82640.2|82686.6|82636.6|11
1623216820000|2021-06-09 05:33:40|82686.5|82636.5|82687.5|82637.5|82688.5|82638.5|82686.5|82636.5|19
1623216830000|2021-06-09 05:33:50|82687.1|82637.1|82690|82640|82690.4|82640.4|82686.9|82636.9|24
1623216840000|2021-06-09 05:34:00|82689.9|82639.9|82689.7|82639.7|82690|82640|82689.5|82639.5|18
1623216850000|2021-06-09 05:34:10|82689.6|82639.6|82689.1|82639.1|82689.8|82639.8|82689|82639|18
1623216860000|2021-06-09 05:34:20|82688.9|82638.9|82689.8|82639.8|82690.1|82640.1|82687.9|82637.9|19
1623216870000|2021-06-09 05:34:30|82689.4|82639.4|82689.5|82639.5|82689.5|82639.5|82688.8|82638.8|18
1623216880000|2021-06-09 05:34:40|82689.7|82639.7|82688.1|82638.1|82689.7|82639.7|82688|82638|17
1623216890000|2021-06-09 05:34:50|82688.3|82638.3|82687.2|82637.2|82688.4|82638.4|82686.7|82636.7|20
1623216900000|2021-06-09 05:35:00|82687.3|82637.3|82689.2|82639.2|82689.8|82639.8|82687.3|82637.3|20
1623216910000|2021-06-09 05:35:10|82689.3|82639.3|82688.5|82638.5|82689.4|82639.4|82688.5|82638.5|16
1623216920000|2021-06-09 05:35:20|82688.4|82638.4|82688.4|82638.4|82690.2|82640.2|82688.3|82638.3|23
1623216930000|2021-06-09 05:35:30|82688.5|82638.5|82690.1|82640.1|82690.8|82640.8|82688.4|82638.4|20
1623216940000|2021-06-09 05:35:40|82689.9|82639.9|82691.6|82641.6|82692.2|82642.2|82688.1|82638.1|36
1623216950000|2021-06-09 05:35:50|82691.3|82641.3|82691.1|82641.1|82692.4|82642.4|82690.8|82640.8|24
1623216960000|2021-06-09 05:36:00|82691|82641|82691.2|82641.2|82692|82642|82690.9|82640.9|22
1623216970000|2021-06-09 05:36:10|82691.1|82641.1|82688.9|82638.9|82691.1|82641.1|82688.9|82638.9|9
1623216980000|2021-06-09 05:36:20|82689.7|82639.7|82689|82639|82689.7|82639.7|82688.9|82638.9|15
1623216990000|2021-06-09 05:36:30|82688.9|82638.9|82690.8|82640.8|82690.8|82640.8|82688.9|82638.9|15
1623217000000|2021-06-09 05:36:40|82690.4|82640.4|82688.5|82638.5|82690.4|82640.4|82688.2|82638.2|11
1623217010000|2021-06-09 05:36:50|82688.8|82638.8|82691.8|82641.8|82691.8|82641.8|82688.6|82638.6|15
1623217020000|2021-06-09 05:37:00|82691.2|82641.2|82689.5|82639.5|82691.5|82641.5|82689.5|82639.5|13
1623217030000|2021-06-09 05:37:10|82689.6|82639.6|82689.8|82639.8|82690.2|82640.2|82689.3|82639.3|10
1623217040000|2021-06-09 05:37:20|82689.9|82639.9|82688.9|82638.9|82690.9|82640.9|82688.7|82638.7|12
1623217050000|2021-06-09 05:37:30|82690.9|82640.9|82691.2|82641.2|82691.4|82641.4|82688.8|82638.8|14
1623217060000|2021-06-09 05:37:40|82691.7|82641.7|82691.1|82641.1|82692|82642|82691|82641|12
1623217070000|2021-06-09 05:37:50|82691|82641|82695|82645|82696.4|82646.4|82690.6|82640.6|21
1623217080000|2021-06-09 05:38:00|82694.3|82644.3|82694.1|82644.1|82695.1|82645.1|82693.9|82643.9|12
1623217090000|2021-06-09 05:38:10|82695.2|82645.2|82694.3|82644.3|82695.2|82645.2|82693.5|82643.5|20
1623217100000|2021-06-09 05:38:20|82695|82645|82697.7|82647.7|82699.6|82649.6|82695|82645|28
1623217110000|2021-06-09 05:38:30|82698|82648|82697.5|82647.5|82698.4|82648.4|82696.5|82646.5|19
1623217120000|2021-06-09 05:38:40|82697.9|82647.9|82697.4|82647.4|82697.9|82647.9|82697.3|82647.3|12
1623217130000|2021-06-09 05:38:50|82697.1|82647.1|82696.8|82646.8|82697.6|82647.6|82696.2|82646.2|21
1623217140000|2021-06-09 05:39:00|82696.9|82646.9|82697.6|82647.6|82698.3|82648.3|82696.9|82646.9|18
1623217150000|2021-06-09 05:39:10|82697.4|82647.4|82697.9|82647.9|82698.3|82648.3|82697|82647|16
1623217160000|2021-06-09 05:39:20|82698.5|82648.5|82698.1|82648.1|82698.8|82648.8|82697.2|82647.2|18
1623217170000|2021-06-09 05:39:30|82698.3|82648.3|82696.4|82646.4|82698.6|82648.6|82696|82646|26
1623217180000|2021-06-09 05:39:40|82697.1|82647.1|82697.1|82647.1|82697.1|82647.1|82696.5|82646.5|8
1623217190000|2021-06-09 05:39:50|82696.9|82646.9|82696.5|82646.5|82696.9|82646.9|82695.5|82645.5|12
1623217200000|2021-06-09 05:40:00|82696.8|82646.8|82696.9|82646.9|82698.4|82648.4|82696.7|82646.7|23
1623217210000|2021-06-09 05:40:10|82696.8|82646.8|82696.3|82646.3|82697.4|82647.4|82696|82646|17
1623217220000|2021-06-09 05:40:20|82696.6|82646.6|82695.4|82645.4|82697.1|82647.1|82695.2|82645.2|21
1623217230000|2021-06-09 05:40:30|82695.5|82645.5|82695.9|82645.9|82695.9|82645.9|82695.4|82645.4|8
1623217240000|2021-06-09 05:40:40|82694.6|82644.6|82695.2|82645.2|82695.7|82645.7|82694.6|82644.6|4
1623217250000|2021-06-09 05:40:50|82695.4|82645.4|82695.8|82645.8|82697.1|82647.1|82694.9|82644.9|13
1623217260000|2021-06-09 05:41:00|82695.4|82645.4|82694.7|82644.7|82695.7|82645.7|82694|82644|14
1623217270000|2021-06-09 05:41:10|82693.4|82643.4|82696.4|82646.4|82696.7|82646.7|82693.4|82643.4|21
1623217280000|2021-06-09 05:41:20|82696.3|82646.3|82695.7|82645.7|82696.7|82646.7|82695.5|82645.5|22
1623217290000|2021-06-09 05:41:30|82695.6|82645.6|82692.5|82642.5|82695.6|82645.6|82692.2|82642.2|20
1623217300000|2021-06-09 05:41:40|82692.6|82642.6|82692.4|82642.4|82692.7|82642.7|82692.3|82642.3|14
1623217310000|2021-06-09 05:41:50|82695.2|82645.2|82693.3|82643.3|82695.2|82645.2|82692.8|82642.8|23
1623217320000|2021-06-09 05:42:00|82692.9|82642.9|82692.3|82642.3|82693.4|82643.4|82692.2|82642.2|15
1623217330000|2021-06-09 05:42:10|82692.2|82642.2|82688.6|82638.6|82693.9|82643.9|82687.9|82637.9|23
1623217340000|2021-06-09 05:42:20|82688.8|82638.8|82689.8|82639.8|82690.3|82640.3|82688.7|82638.7|21
1623217350000|2021-06-09 05:42:30|82690.3|82640.3|82690.4|82640.4|82690.7|82640.7|82690|82640|14
1623217360000|2021-06-09 05:42:40|82690.8|82640.8|82690.2|82640.2|82691.7|82641.7|82690.1|82640.1|13
1623217370000|2021-06-09 05:42:50|82690.4|82640.4|82691.7|82641.7|82692.7|82642.7|82690.2|82640.2|21
1623217380000|2021-06-09 05:43:00|82691.9|82641.9|82691.8|82641.8|82692.7|82642.7|82690.8|82640.8|17
1623217390000|2021-06-09 05:43:10|82691.7|82641.7|82693.7|82643.7|82694|82644|82691.7|82641.7|20
1623217400000|2021-06-09 05:43:20|82694.3|82644.3|82694.1|82644.1|82695.3|82645.3|82693.5|82643.5|18
1623217410000|2021-06-09 05:43:30|82693.9|82643.9|82693.3|82643.3|82694|82644|82693.3|82643.3|6
1623217420000|2021-06-09 05:43:40|82693.1|82643.1|82695.7|82645.7|82695.7|82645.7|82693.1|82643.1|15
1623217430000|2021-06-09 05:43:50|82695.4|82645.4|82693.5|82643.5|82695.7|82645.7|82692.7|82642.7|18
1623217440000|2021-06-09 05:44:00|82692.9|82642.9|82693|82643|82693.8|82643.8|82692.8|82642.8|11
1623217450000|2021-06-09 05:44:10|82693.6|82643.6|82702|82652|82702|82652|82693.1|82643.1|40
1623217460000|2021-06-09 05:44:20|82703.4|82653.4|82702.8|82652.8|82704.6|82654.6|82702.3|82652.3|12
1623217470000|2021-06-09 05:44:30|82702.6|82652.6|82703.5|82653.5|82704.9|82654.9|82701.6|82651.6|20
1623217480000|2021-06-09 05:44:40|82703.2|82653.2|82696.6|82646.6|82703.2|82653.2|82695.8|82645.8|45
1623217490000|2021-06-09 05:44:50|82696.9|82646.9|82698.3|82648.3|82700.1|82650.1|82696.6|82646.6|34
1623217500000|2021-06-09 05:45:00|82698.1|82648.1|82699.2|82649.2|82701|82651|82697.5|82647.5|42
1623217510000|2021-06-09 05:45:10|82699.1|82649.1|82699.6|82649.6|82699.8|82649.8|82697.9|82647.9|22
1623217520000|2021-06-09 05:45:20|82699.9|82649.9|82699|82649|82701.8|82651.8|82698.5|82648.5|26
1623217530000|2021-06-09 05:45:30|82699.1|82649.1|82701.9|82651.9|82703.8|82653.8|82698.8|82648.8|25
1623217540000|2021-06-09 05:45:40|82700.7|82650.7|82700.8|82650.8|82704.5|82654.5|82700.2|82650.2|27
1623217550000|2021-06-09 05:45:50|82701.1|82651.1|82702|82652|82703.1|82653.1|82699.9|82649.9|24
1623217560000|2021-06-09 05:46:00|82702.1|82652.1|82701.3|82651.3|82703.2|82653.2|82699.1|82649.1|22
1623217570000|2021-06-09 05:46:10|82701.1|82651.1|82702|82652|82704.4|82654.4|82699.7|82649.7|26
1623217580000|2021-06-09 05:46:20|82702.4|82652.4|82699.9|82649.9|82702.4|82652.4|82699.9|82649.9|9
1623217590000|2021-06-09 05:46:30|82700.5|82650.5|82702.7|82652.7|82703.2|82653.2|82700.1|82650.1|14
1623217600000|2021-06-09 05:46:40|82702.6|82652.6|82702.8|82652.8|82704|82654|82702.2|82652.2|24
1623217610000|2021-06-09 05:46:50|82702.2|82652.2|82703.5|82653.5|82703.5|82653.5|82702.2|82652.2|5
1623217620000|2021-06-09 05:47:00|82703.6|82653.6|82701.7|82651.7|82703.6|82653.6|82701.7|82651.7|23
1623217630000|2021-06-09 05:47:10|82702.5|82652.5|82703.5|82653.5|82703.6|82653.6|82701.4|82651.4|18
1623217640000|2021-06-09 05:47:20|82703.6|82653.6|82702.6|82652.6|82703.6|82653.6|82702.2|82652.2|11
1623217650000|2021-06-09 05:47:30|82702.3|82652.3|82703.7|82653.7|82706.1|82656.1|82701.9|82651.9|15
1623217660000|2021-06-09 05:47:40|82702.6|82652.6|82702.4|82652.4|82702.7|82652.7|82700.1|82650.1|22
1623217670000|2021-06-09 05:47:50|82702.3|82652.3|82702.9|82652.9|82704.2|82654.2|82700.9|82650.9|34
1623217680000|2021-06-09 05:48:00|82702|82652|82700.5|82650.5|82703.2|82653.2|82700|82650|35
1623217690000|2021-06-09 05:48:10|82700.6|82650.6|82702.5|82652.5|82702.5|82652.5|82700.4|82650.4|32
1623217700000|2021-06-09 05:48:20|82702.7|82652.7|82701.7|82651.7|82704.6|82654.6|82701.7|82651.7|20
1623217710000|2021-06-09 05:48:30|82702.9|82652.9|82702|82652|82703.7|82653.7|82701.2|82651.2|13
1623217720000|2021-06-09 05:48:40|82701.9|82651.9|82703.9|82653.9|82705.8|82655.8|82701.9|82651.9|32
1623217730000|2021-06-09 05:48:50|82708.8|82658.8|82703.9|82653.9|82708.8|82658.8|82702.4|82652.4|19
1623217740000|2021-06-09 05:49:00|82704|82654|82705.9|82655.9|82705.9|82655.9|82704|82654|7
1623217750000|2021-06-09 05:49:10|82705.8|82655.8|82705.1|82655.1|82705.8|82655.8|82702.5|82652.5|12
1623217760000|2021-06-09 05:49:20|82706.6|82656.6|82708.7|82658.7|82709.8|82659.8|82706.6|82656.6|37
1623217770000|2021-06-09 05:49:30|82707.7|82657.7|82708.5|82658.5|82709.2|82659.2|82707.6|82657.6|16
1623217780000|2021-06-09 05:49:40|82709|82659|82710.9|82660.9|82713.9|82663.9|82708.8|82658.8|27
1623217790000|2021-06-09 05:49:50|82710.8|82660.8|82711.6|82661.6|82712.8|82662.8|82709.3|82659.3|23
1623217800000|2021-06-09 05:50:00|82709.3|82659.3|82711.9|82661.9|82712.2|82662.2|82709|82659|26
1623217810000|2021-06-09 05:50:10|82712.1|82662.1|82715.2|82665.2|82715.2|82665.2|82708.7|82658.7|20
1623217820000|2021-06-09 05:50:20|82711.9|82661.9|82716.1|82666.1|82716.1|82666.1|82711|82661|45
1623217830000|2021-06-09 05:50:30|82716.2|82666.2|82715.5|82665.5|82717.8|82667.8|82711.5|82661.5|24
1623217840000|2021-06-09 05:50:40|82715.1|82665.1|82713.5|82663.5|82716.7|82666.7|82712.9|82662.9|29
1623217850000|2021-06-09 05:50:50|82713.6|82663.6|82718.1|82668.1|82719.5|82669.5|82712.3|82662.3|32
1623217860000|2021-06-09 05:51:00|82716.7|82666.7|82719.5|82669.5|82721.9|82671.9|82716.7|82666.7|17
1623217870000|2021-06-09 05:51:10|82721.4|82671.4|82717.9|82667.9|82721.8|82671.8|82714.8|82664.8|42
1623217880000|2021-06-09 05:51:20|82717.4|82667.4|82718|82668|82719.1|82669.1|82716.8|82666.8|29
1623217890000|2021-06-09 05:51:30|82716.6|82666.6|82719.4|82669.4|82720|82670|82716.3|82666.3|33
1623217900000|2021-06-09 05:51:40|82718.9|82668.9|82718.7|82668.7|82719.9|82669.9|82717.7|82667.7|23
1623217910000|2021-06-09 05:51:50|82718.6|82668.6|82720|82670|82720.7|82670.7|82718.4|82668.4|26
1623217920000|2021-06-09 05:52:00|82719|82669|82718.5|82668.5|82720.1|82670.1|82717.4|82667.4|25
1623217930000|2021-06-09 05:52:10|82718.1|82668.1|82710.5|82660.5|82719.1|82669.1|82710.5|82660.5|32
1623217940000|2021-06-09 05:52:20|82710.4|82660.4|82710.3|82660.3|82710.9|82660.9|82709.8|82659.8|14
1623217950000|2021-06-09 05:52:30|82710.2|82660.2|82712.6|82662.6|82719.3|82669.3|82710.1|82660.1|21
1623217960000|2021-06-09 05:52:40|82712.7|82662.7|82713.9|82663.9|82714.8|82664.8|82712.7|82662.7|20
1623217970000|2021-06-09 05:52:50|82714|82664|82713.2|82663.2|82714.1|82664.1|82713|82663|19
1623217980000|2021-06-09 05:53:00|82713.3|82663.3|82713|82663|82714.4|82664.4|82712.7|82662.7|21
1623217990000|2021-06-09 05:53:10|82713.4|82663.4|82715.5|82665.5|82715.7|82665.7|82712.3|82662.3|24
1623218000000|2021-06-09 05:53:20|82715.4|82665.4|82712.9|82662.9|82715.4|82665.4|82712.7|82662.7|18
1623218010000|2021-06-09 05:53:30|82714.6|82664.6|82714.1|82664.1|82715.2|82665.2|82713|82663|19
1623218020000|2021-06-09 05:53:40|82714|82664|82713.6|82663.6|82714.1|82664.1|82713.6|82663.6|25
1623218030000|2021-06-09 05:53:50|82714.3|82664.3|82712.7|82662.7|82714.5|82664.5|82711.9|82661.9|17
1623218040000|2021-06-09 05:54:00|82712.6|82662.6|82711.4|82661.4|82712.6|82662.6|82710.6|82660.6|23
1623218050000|2021-06-09 05:54:10|82711.8|82661.8|82713|82663|82713.2|82663.2|82711.2|82661.2|28
1623218060000|2021-06-09 05:54:20|82712.8|82662.8|82711.3|82661.3|82712.9|82662.9|82711.3|82661.3|15
1623218070000|2021-06-09 05:54:30|82711.4|82661.4|82711.5|82661.5|82711.6|82661.6|82711.3|82661.3|7
1623218080000|2021-06-09 05:54:40|82712.2|82662.2|82714.2|82664.2|82714.3|82664.3|82711.6|82661.6|22
1623218090000|2021-06-09 05:54:50|82714.7|82664.7|82713.6|82663.6|82714.9|82664.9|82713.4|82663.4|17
1623218100000|2021-06-09 05:55:00|82715.4|82665.4|82713.3|82663.3|82715.4|82665.4|82713.3|82663.3|27
1623218110000|2021-06-09 05:55:10|82713.2|82663.2|82712.8|82662.8|82713.3|82663.3|82712.6|82662.6|18
1623218120000|2021-06-09 05:55:20|82712.5|82662.5|82713|82663|82713.5|82663.5|82711.7|82661.7|12
1623218130000|2021-06-09 05:55:30|82712.9|82662.9|82715.6|82665.6|82715.6|82665.6|82712.1|82662.1|18
1623218140000|2021-06-09 05:55:40|82714|82664|82711.6|82661.6|82715.6|82665.6|82711.6|82661.6|23
1623218150000|2021-06-09 05:55:50|82714.3|82664.3|82711.7|82661.7|82714.3|82664.3|82710.2|82660.2|15
1623218160000|2021-06-09 05:56:00|82711.6|82661.6|82712.1|82662.1|82712.8|82662.8|82711.3|82661.3|21
1623218170000|2021-06-09 05:56:10|82711.8|82661.8|82711.3|82661.3|82711.9|82661.9|82711|82661|13
1623218180000|2021-06-09 05:56:20|82711.1|82661.1|82710.9|82660.9|82711.6|82661.6|82710.9|82660.9|12
1623218190000|2021-06-09 05:56:30|82711.2|82661.2|82712.4|82662.4|82713.5|82663.5|82710.8|82660.8|12
1623218200000|2021-06-09 05:56:40|82711.9|82661.9|82709.8|82659.8|82711.9|82661.9|82709.8|82659.8|23
1623218210000|2021-06-09 05:56:50|82710|82660|82708.8|82658.8|82710.9|82660.9|82707.7|82657.7|31
1623218220000|2021-06-09 05:57:00|82708.9|82658.9|82708.1|82658.1|82708.9|82658.9|82706.9|82656.9|36
1623218230000|2021-06-09 05:57:10|82708.4|82658.4|82708.5|82658.5|82709.4|82659.4|82708.4|82658.4|27
1623218240000|2021-06-09 05:57:20|82708.7|82658.7|82707|82657|82708.7|82658.7|82707|82657|20
1623218250000|2021-06-09 05:57:30|82707.3|82657.3|82708|82658|82710.3|82660.3|82707|82657|16
1623218260000|2021-06-09 05:57:40|82707.4|82657.4|82706.5|82656.5|82708.4|82658.4|82706.5|82656.5|24
1623218270000|2021-06-09 05:57:50|82706.4|82656.4|82706.8|82656.8|82707.6|82657.6|82706.2|82656.2|17
1623218280000|2021-06-09 05:58:00|82706.9|82656.9|82708.5|82658.5|82712.7|82662.7|82706.8|82656.8|21
1623218290000|2021-06-09 05:58:10|82708.8|82658.8|82709|82659|82709.5|82659.5|82708|82658|20
1623218300000|2021-06-09 05:58:20|82709.2|82659.2|82708.2|82658.2|82709.4|82659.4|82708|82658|22
1623218310000|2021-06-09 05:58:30|82708.9|82658.9|82708.2|82658.2|82709.3|82659.3|82708|82658|21
1623218320000|2021-06-09 05:58:40|82708.1|82658.1|82706.1|82656.1|82708.7|82658.7|82705.6|82655.6|30
1623218330000|2021-06-09 05:58:50|82706.6|82656.6|82707.2|82657.2|82709.6|82659.6|82705.5|82655.5|51
1623218340000|2021-06-09 05:59:00|82707.3|82657.3|82703.8|82653.8|82709|82659|82703.2|82653.2|51
1623218350000|2021-06-09 05:59:10|82705.1|82655.1|82711.1|82661.1|82712.6|82662.6|82705.1|82655.1|65
1623218360000|2021-06-09 05:59:20|82711|82661|82712.2|82662.2|82712.5|82662.5|82708.3|82658.3|47
1623218370000|2021-06-09 05:59:30|82711.3|82661.3|82711.6|82661.6|82714.1|82664.1|82710.2|82660.2|44
1623218380000|2021-06-09 05:59:40|82711.7|82661.7|82713.3|82663.3|82715|82665|82710.4|82660.4|33
1623218390000|2021-06-09 05:59:50|82713.9|82663.9|82713.8|82663.8|82714.6|82664.6|82713.3|82663.3|35
1623218400000|2021-06-09 06:00:00|82713.1|82663.1|82710.1|82660.1|82723.5|82673.5|82709.9|82659.9|72
1623218410000|2021-06-09 06:00:10|82710.2|82660.2|82715.7|82665.7|82724.5|82674.5|82709.7|82659.7|52
1623218420000|2021-06-09 06:00:20|82715.6|82665.6|82711.1|82661.1|82719.2|82669.2|82710.7|82660.7|55
1623218430000|2021-06-09 06:00:30|82711.5|82661.5|82709.3|82659.3|82711.5|82661.5|82708.3|82658.3|46
1623218440000|2021-06-09 06:00:40|82709.2|82659.2|82705.8|82655.8|82709.5|82659.5|82705.2|82655.2|46
1623218450000|2021-06-09 06:00:50|82705.7|82655.7|82705.7|82655.7|82706.8|82656.8|82704.8|82654.8|29
1623218460000|2021-06-09 06:01:00|82705.8|82655.8|82703.3|82653.3|82705.8|82655.8|82702.1|82652.1|34
1623218470000|2021-06-09 06:01:10|82703.1|82653.1|82703.6|82653.6|82704.2|82654.2|82703.1|82653.1|24
1623218480000|2021-06-09 06:01:20|82704.1|82654.1|82705.7|82655.7|82707.3|82657.3|82703.8|82653.8|28
1623218490000|2021-06-09 06:01:30|82705.3|82655.3|82704.8|82654.8|82707.1|82657.1|82704.3|82654.3|28
1623218500000|2021-06-09 06:01:40|82703.2|82653.2|82704.4|82654.4|82706.7|82656.7|82703|82653|40
1623218510000|2021-06-09 06:01:50|82704.2|82654.2|82707.1|82657.1|82707.3|82657.3|82703.9|82653.9|35
1623218520000|2021-06-09 06:02:00|82707.5|82657.5|82701.4|82651.4|82707.5|82664.8|82689.5|82649.4|52
1623218530000|2021-06-09 06:02:10|82701.1|82651.1|82701|82651|82702.9|82652.9|82700.9|82650.9|33
1623218540000|2021-06-09 06:02:20|82701.3|82651.3|82698.5|82648.5|82701.9|82651.9|82697.8|82647.8|34
1623218550000|2021-06-09 06:02:30|82698.6|82648.6|82697.7|82647.7|82699.1|82649.1|82696.2|82646.2|29
1623218560000|2021-06-09 06:02:40|82697.6|82647.6|82697.3|82647.3|82699|82649|82697.3|82647.3|20
1623218570000|2021-06-09 06:02:50|82697.2|82647.2|82699|82649|82699|82649|82696.9|82646.9|27
1623218580000|2021-06-09 06:03:00|82698.7|82648.7|82700.3|82650.3|82706.7|82664.4|82689|82648.4|55
1623218590000|2021-06-09 06:03:10|82700.2|82650.2|82703.5|82653.5|82703.5|82653.5|82700.1|82650.1|37
1623218600000|2021-06-09 06:03:20|82703.3|82653.3|82705.4|82655.4|82705.4|82655.4|82702.7|82652.7|35
1623218610000|2021-06-09 06:03:30|82705.3|82655.3|82703.1|82653.1|82705.6|82655.6|82703.1|82653.1|36
1623218620000|2021-06-09 06:03:40|82703.7|82653.7|82704.9|82654.9|82704.9|82654.9|82703.6|82653.6|16
1623218630000|2021-06-09 06:03:50|82704.7|82654.7|82702.1|82652.1|82704.7|82654.7|82702.1|82652.1|17
1623218640000|2021-06-09 06:04:00|82701.6|82651.6|82689.9|82664.9|82702.4|82665.3|82689.9|82651.6|20
1623218650000|2021-06-09 06:04:10|82690.2|82665.2|82694.3|82669.3|82695.5|82670.5|82688.6|82663.6|25
1623218660000|2021-06-09 06:04:20|82694.2|82669.2|82709.2|82659.2|82710|82671.1|82692.8|82654.7|36
1623218670000|2021-06-09 06:04:30|82708.7|82658.7|82695.5|82670.5|82710.1|82671.8|82695|82655.4|31
1623218680000|2021-06-09 06:04:40|82695.3|82670.3|82695.8|82670.8|82696.2|82671.2|82695.2|82670.2|21
1623218690000|2021-06-09 06:04:50|82695.7|82670.7|82694.4|82669.4|82696.7|82671.7|82694.4|82669.4|22
1623218700000|2021-06-09 06:05:00|82694.6|82669.6|82695.9|82670.9|82696.3|82671.3|82694.3|82669.3|44
1623218710000|2021-06-09 06:05:10|82695.6|82670.6|82696.1|82671.1|82710.3|82672|82695.6|82657.3|21
1623218720000|2021-06-09 06:05:20|82697|82672|82709.6|82659.6|82709.7|82672.2|82696.8|82657.9|26
1623218730000|2021-06-09 06:05:30|82709.1|82659.1|82699.8|82674.8|82714|82675.2|82695.4|82659.1|29
1623218740000|2021-06-09 06:05:40|82714.5|82664.5|82713.4|82663.4|82715.8|82665.8|82713.4|82663.4|17
1623218750000|2021-06-09 06:05:50|82713.2|82663.2|82712.6|82662.6|82714.5|82664.5|82712.4|82662.4|26
1623218760000|2021-06-09 06:06:00|82712.4|82662.4|82712.6|82662.6|82713.6|82663.6|82712|82662|29
1623218770000|2021-06-09 06:06:10|82712.4|82662.4|82713|82663|82713.3|82663.3|82712|82662|16
1623218780000|2021-06-09 06:06:20|82712.9|82662.9|82716.4|82666.4|82717.5|82679.9|82702.4|82662.7|27
1623218790000|2021-06-09 06:06:30|82715.7|82665.7|82703.4|82678.4|82717|82678.7|82702.8|82665.7|33
1623218800000|2021-06-09 06:06:40|82703.7|82678.7|82717.6|82667.6|82718.5|82680.5|82703.6|82667.3|25
1623218810000|2021-06-09 06:06:50|82718.2|82668.2|82703.1|82678.1|82718.2|82678.1|82702.9|82667.2|18
1623218820000|2021-06-09 06:07:00|82703|82678|82703|82678|82716.5|82679.6|82702.4|82665.3|24
1623218830000|2021-06-09 06:07:10|82702.6|82677.6|82703.1|82678.1|82703.4|82678.4|82702.6|82677.6|14
1623218840000|2021-06-09 06:07:20|82703|82678|82717.4|82667.4|82719.1|82679.4|82703|82666.7|19
1623218850000|2021-06-09 06:07:30|82716.9|82666.9|82716.2|82666.2|82717.2|82667.2|82715.5|82665.5|21
1623218860000|2021-06-09 06:07:40|82717|82667|82711.9|82661.9|82717.2|82676.7|82700.5|82661.5|19
1623218870000|2021-06-09 06:07:50|82710.2|82660.2|82711.9|82661.9|82714.3|82664.3|82710.2|82660.2|23
1623218880000|2021-06-09 06:08:00|82711.8|82661.8|82711.8|82661.8|82713.3|82663.3|82711.1|82661.1|23
1623218890000|2021-06-09 06:08:10|82711.7|82661.7|82701.2|82676.2|82712.5|82677.5|82700.6|82661.5|14
1623218900000|2021-06-09 06:08:20|82701.3|82676.3|82700.1|82675.1|82701.7|82676.7|82700.1|82675.1|19
1623218910000|2021-06-09 06:08:30|82700|82675|82700.1|82675.1|82713.5|82675.5|82699.8|82663|12
1623218920000|2021-06-09 06:08:40|82700.7|82675.7|82697.3|82672.3|82716.5|82675.7|82695.8|82658.1|33
1623218930000|2021-06-09 06:08:50|82710.8|82660.8|82710.1|82660.1|82711.3|82661.3|82709.2|82659.2|31
1623218940000|2021-06-09 06:09:00|82709.7|82659.7|82714|82664|82714|82664|82709.6|82659.6|26
1623218950000|2021-06-09 06:09:10|82714.2|82664.2|82718.3|82668.3|82718.5|82680.2|82704.6|82663.5|27
1623218960000|2021-06-09 06:09:20|82717.6|82667.6|82715.6|82665.6|82717.6|82667.6|82712.7|82662.7|22
1623218970000|2021-06-09 06:09:30|82715.3|82665.3|82715.4|82665.4|82715.9|82665.9|82714.9|82664.9|20
1623218980000|2021-06-09 06:09:40|82715.3|82665.3|82714.8|82664.8|82715.5|82665.5|82714.7|82664.7|13
1623218990000|2021-06-09 06:09:50|82715.4|82665.4|82712.7|82662.7|82715.4|82676.5|82700.5|82662.2|24
1623219000000|2021-06-09 06:10:00|82712.2|82662.2|82712.2|82662.2|82713.3|82675.2|82699.5|82661.3|28
1623219010000|2021-06-09 06:10:10|82711.8|82661.8|82711.7|82661.7|82713.4|82663.4|82711.5|82661.5|19
1623219020000|2021-06-09 06:10:20|82711.9|82661.9|82711.7|82661.7|82712.3|82662.3|82711.4|82661.4|13
1623219030000|2021-06-09 06:10:30|82711.8|82661.8|82712.6|82662.6|82712.8|82675.4|82699.8|82661.8|22
1623219040000|2021-06-09 06:10:40|82712.3|82662.3|82714.3|82664.3|82714.3|82664.3|82711.9|82661.9|34
1623219050000|2021-06-09 06:10:50|82714|82664|82701.6|82651.6|82717|82679.2|82690.9|82650.4|41
1623219060000|2021-06-09 06:11:00|82701.5|82651.5|82701.9|82651.9|82702|82652|82700.9|82650.9|17
1623219070000|2021-06-09 06:11:10|82702.2|82652.2|82701.5|82651.5|82702.2|82652.2|82701.5|82651.5|11
1623219080000|2021-06-09 06:11:20|82701.9|82651.9|82700.5|82650.5|82701.9|82665.4|82686.7|82647.5|38
1623219090000|2021-06-09 06:11:30|82701.1|82651.1|82687.7|82662.7|82701.1|82663.5|82686.6|82650|22
1623219100000|2021-06-09 06:11:40|82687.6|82662.6|82696.6|82646.6|82699.9|82663.9|82684|82646.1|47
1623219110000|2021-06-09 06:11:50|82696.4|82646.4|82685|82660|82696.9|82660.1|82683.8|82644.5|25
1623219120000|2021-06-09 06:12:00|82685.1|82660.1|82700.7|82650.7|82701.6|82664.4|82684.8|82649.8|37
1623219130000|2021-06-09 06:12:10|82700.3|82650.3|82688|82663|82700.5|82663|82686|82648.6|31
1623219140000|2021-06-09 06:12:20|82687.9|82662.9|82700.2|82650.2|82701.1|82663.5|82687.3|82648.6|40
1623219150000|2021-06-09 06:12:30|82700.6|82650.6|82695.5|82645.5|82701.8|82659.5|82679.8|82643.5|41
1623219160000|2021-06-09 06:12:40|82694.7|82644.7|82693.7|82643.7|82696|82646|82693.2|82643.2|26
1623219170000|2021-06-09 06:12:50|82681.2|82656.2|82681.8|82656.8|82681.9|82656.9|82681|82656|10
1623219180000|2021-06-09 06:13:00|82681.7|82656.7|82679.9|82654.9|82682.4|82657.4|82679.6|82654.6|17
1623219190000|2021-06-09 06:13:10|82680|82655|82680.7|82655.7|82681.1|82656.1|82679.9|82654.9|20
1623219200000|2021-06-09 06:13:20|82680.5|82655.5|82677.5|82652.5|82680.6|82655.6|82677.5|82652.5|32
1623219210000|2021-06-09 06:13:30|82677.8|82652.8|82679.6|82654.6|82679.7|82654.7|82677.5|82652.5|25
1623219220000|2021-06-09 06:13:40|82679.7|82654.7|82680.7|82655.7|82680.7|82655.7|82678.5|82653.5|17
1623219230000|2021-06-09 06:13:50|82679.8|82654.8|82681.1|82656.1|82681.1|82656.1|82677.9|82652.9|22
1623219240000|2021-06-09 06:14:00|82680|82655|82680.8|82655.8|82680.8|82655.8|82679.4|82654.4|27
1623219250000|2021-06-09 06:14:10|82681.1|82656.1|82688.6|82663.6|82701.6|82663.7|82680.6|82647.4|32
1623219260000|2021-06-09 06:14:20|82688.7|82663.7|82687.6|82662.6|82688.7|82663.7|82686.8|82661.8|14
1623219270000|2021-06-09 06:14:30|82687.9|82662.9|82686.6|82661.6|82687.9|82662.9|82686.2|82661.2|24
1623219280000|2021-06-09 06:14:40|82685.9|82660.9|82684.9|82659.9|82686.2|82661.2|82684.9|82659.9|24
1623219290000|2021-06-09 06:14:50|82685|82660|82700.6|82650.6|82701.5|82662.1|82684.8|82650.6|24
1623219300000|2021-06-09 06:15:00|82701.1|82651.1|82698|82648|82701.1|82663.3|82682.3|82647.8|44
1623219310000|2021-06-09 06:15:10|82697.9|82647.9|82686.5|82661.5|82698.4|82661.6|82685.4|82646.8|15
1623219320000|2021-06-09 06:15:20|82686.3|82661.3|82682.7|82657.7|82686.8|82661.8|82682.7|82657.7|23
1623219330000|2021-06-09 06:15:30|82682.9|82657.9|82693.9|82643.9|82694|82659|82678.6|82641.8|38
1623219340000|2021-06-09 06:15:40|82693.7|82643.7|82681.7|82656.7|82693.8|82656.7|82680.2|82642.8|22
1623219350000|2021-06-09 06:15:50|82681.9|82656.9|82681.4|82656.4|82694.3|82656.9|82681|82643.9|17
1623219360000|2021-06-09 06:16:00|82681.1|82656.1|82685.1|82660.1|82697.5|82660.5|82680.2|82647.5|43
1623219370000|2021-06-09 06:16:10|82685.4|82660.4|82695|82645|82695|82661|82682.3|82644|28
1623219380000|2021-06-09 06:16:20|82694.6|82644.6|82693.5|82643.5|82695|82645|82692.7|82642.7|23
1623219390000|2021-06-09 06:16:30|82693.2|82643.2|82693.5|82643.5|82693.8|82643.8|82692.8|82642.8|24
1623219400000|2021-06-09 06:16:40|82693.4|82643.4|82693.6|82643.6|82693.9|82643.9|82693.2|82643.2|20
1623219410000|2021-06-09 06:16:50|82693.4|82643.4|82680.3|82655.3|82693.4|82655.6|82678.9|82640.8|24
1623219420000|2021-06-09 06:17:00|82679.9|82654.9|82680.4|82655.4|82681.2|82656.2|82678.5|82653.5|36
1623219430000|2021-06-09 06:17:10|82680.7|82655.7|82679.7|82654.7|82680.7|82655.7|82679|82654|21
1623219440000|2021-06-09 06:17:20|82679.8|82654.8|82680|82655|82680.1|82655.1|82676.8|82651.8|26
1623219450000|2021-06-09 06:17:30|82679.9|82654.9|82682|82657|82696.2|82657.9|82679.9|82644.4|38
1623219460000|2021-06-09 06:17:40|82682.1|82657.1|82682.5|82657.5|82684.3|82659.3|82682.1|82657.1|32
1623219470000|2021-06-09 06:17:50|82682.8|82657.8|82682.9|82657.9|82684.4|82659.4|82682.4|82657.4|28
1623219480000|2021-06-09 06:18:00|82682.8|82657.8|82691.8|82666.8|82706.2|82667.7|82679.1|82645|55
1623219490000|2021-06-09 06:18:10|82692|82667|82705.2|82655.2|82705.6|82667.9|82692|82654.2|30
1623219500000|2021-06-09 06:18:20|82705.4|82655.4|82702.3|82652.3|82705.4|82665.7|82689.7|82651.9|32
1623219510000|2021-06-09 06:18:30|82702.5|82652.5|82692.3|82667.3|82702.9|82667.3|82691.9|82651.9|32
1623219520000|2021-06-09 06:18:40|82694.8|82669.8|82692.4|82667.4|82705.1|82669.8|82691.9|82653.6|34
1623219530000|2021-06-09 06:18:50|82692.3|82667.3|82693.1|82668.1|82694|82669|82691.3|82666.3|30
1623219540000|2021-06-09 06:19:00|82693|82668|82692.9|82667.9|82694.3|82669.3|82692.9|82667.9|25
1623219550000|2021-06-09 06:19:10|82693|82668|82695|82670|82695.3|82670.3|82693|82668|18
1623219560000|2021-06-09 06:19:20|82694.3|82669.3|82706.4|82656.4|82706.8|82670.3|82693.7|82655.9|25
1623219570000|2021-06-09 06:19:30|82705.3|82655.3|82690.5|82665.5|82705.3|82665.5|82690.5|82652.7|29
1623219580000|2021-06-09 06:19:40|82690.6|82665.6|82691.2|82666.2|82691.2|82666.2|82689.8|82664.8|21
1623219590000|2021-06-09 06:19:50|82691|82666|82691.4|82666.4|82691.8|82666.8|82690.6|82665.6|24
1623219600000|2021-06-09 06:20:00|82691.7|82666.7|82692.1|82667.1|82694.6|82669.6|82690.5|82665.5|43
1623219610000|2021-06-09 06:20:10|82704.9|82654.9|82687.3|82662.3|82705.3|82663.6|82685.2|82653.4|41
1623219620000|2021-06-09 06:20:20|82687.2|82662.2|82698.6|82648.6|82700.5|82662.6|82684.5|82648.2|29
1623219630000|2021-06-09 06:20:30|82698.3|82648.3|82699|82649|82699.5|82649.5|82698|82648|26
1623219640000|2021-06-09 06:20:40|82698.8|82648.8|82684.9|82659.9|82699.4|82661.1|82684.7|82648.4|14
1623219650000|2021-06-09 06:20:50|82685|82660|82699.4|82649.4|82699.4|82660.7|82684.6|82649|18
1623219660000|2021-06-09 06:21:00|82699|82649|82689.5|82664.5|82702|82664.8|82687.1|82647.1|25
1623219670000|2021-06-09 06:21:10|82687.9|82662.9|82684.6|82659.6|82691.5|82666.5|82684.1|82659.1|36
1623219680000|2021-06-09 06:21:20|82686.8|82661.8|82684.5|82659.5|82686.8|82661.8|82682.6|82657.6|24
1623219690000|2021-06-09 06:21:30|82684.2|82659.2|82685.9|82660.9|82685.9|82660.9|82683.4|82658.4|24
1623219700000|2021-06-09 06:21:40|82686.1|82661.1|82683.8|82658.8|82686.3|82661.3|82683.8|82658.8|23
1623219710000|2021-06-09 06:21:50|82700.3|82650.3|82689.7|82664.7|82700.3|82667.3|82685.1|82650.3|39
1623219720000|2021-06-09 06:22:00|82689.8|82664.8|82688.7|82663.7|82689.8|82664.8|82687.9|82662.9|35
1623219730000|2021-06-09 06:22:10|82689.4|82664.4|82681.5|82656.5|82697.7|82664.4|82679.5|82644.4|45
1623219740000|2021-06-09 06:22:20|82681.1|82656.1|82680.8|82655.8|82695.9|82656.2|82680|82644.6|36
1623219750000|2021-06-09 06:22:30|82681.3|82656.3|82686.2|82661.2|82693.3|82661.6|82678.7|82643.3|42
1623219760000|2021-06-09 06:22:40|82699.5|82649.5|82700.8|82650.8|82701.1|82665.1|82683.9|82648.6|46
1623219770000|2021-06-09 06:22:50|82698.3|82648.3|82689.7|82639.7|82701.2|82656.8|82677.6|82639.1|39
1623219780000|2021-06-09 06:23:00|82689.8|82639.8|82680.5|82655.5|82692.3|82655.9|82679.3|82639.2|42
1623219790000|2021-06-09 06:23:10|82680.7|82655.7|82678.3|82653.3|82681|82656|82677.5|82652.5|30
1623219800000|2021-06-09 06:23:20|82677.6|82652.6|82677|82652|82678.8|82653.8|82677|82652|27
1623219810000|2021-06-09 06:23:30|82676.9|82651.9|82676.7|82651.7|82677.4|82652.4|82676.4|82651.4|19
1623219820000|2021-06-09 06:23:40|82676.9|82651.9|82700.3|82650.3|82702.5|82660.9|82676.8|82648|37
1623219830000|2021-06-09 06:23:50|82700.2|82650.2|82694.3|82644.3|82700.3|82659.2|82679.1|82644.3|42
1623219840000|2021-06-09 06:24:00|82693.8|82643.8|82679.2|82654.2|82694.7|82656.1|82678.9|82643.4|40
1623219850000|2021-06-09 06:24:10|82679.3|82654.3|82693.9|82643.9|82693.9|82656.2|82679.3|82643.9|27
1623219860000|2021-06-09 06:24:20|82694|82644|82681.3|82656.3|82694.7|82656.3|82680.4|82643|18
1623219870000|2021-06-09 06:24:30|82681.2|82656.2|82683.6|82633.6|82687|82656.2|82669.8|82633|51
1623219880000|2021-06-09 06:24:40|82683.1|82633.1|82685|82635|82686.6|82646.4|82669.7|82633.1|15
1623219890000|2021-06-09 06:24:50|82684.4|82634.4|82683.9|82633.9|82685.2|82635.2|82683.5|82633.5|18
1623219900000|2021-06-09 06:25:00|82684.4|82634.4|82667.8|82642.8|82685|82642.8|82667.5|82630.4|20
1623219910000|2021-06-09 06:25:10|82668|82643|82669.5|82644.5|82669.9|82644.9|82667.7|82642.7|19
1623219920000|2021-06-09 06:25:20|82670.5|82645.5|82669.9|82644.9|82671.2|82646.2|82669.6|82644.6|18
1623219930000|2021-06-09 06:25:30|82670|82645|82676.9|82651.9|82676.9|82651.9|82669.7|82644.7|26
1623219940000|2021-06-09 06:25:40|82675.9|82650.9|82676.2|82651.2|82676.6|82651.6|82675.1|82650.1|11
1623219950000|2021-06-09 06:25:50|82677.8|82652.8|82677.5|82652.5|82677.8|82652.8|82676.3|82651.3|13
1623219960000|2021-06-09 06:26:00|82677.1|82652.1|82675|82650|82677.1|82652.1|82673.3|82648.3|28
1623219970000|2021-06-09 06:26:10|82674.5|82649.5|82674.9|82649.9|82675.6|82650.6|82673.9|82648.9|17
1623219980000|2021-06-09 06:26:20|82675.3|82650.3|82671.1|82646.1|82675.3|82650.3|82670.8|82645.8|21
1623219990000|2021-06-09 06:26:30|82672|82647|82672.6|82647.6|82674|82649|82671.6|82646.6|29
1623220000000|2021-06-09 06:26:40|82672|82647|82672.1|82647.1|82672.4|82647.4|82671.5|82646.5|9
1623220010000|2021-06-09 06:26:50|82673.4|82648.4|82669.9|82644.9|82673.4|82648.4|82669.7|82644.7|32
1623220020000|2021-06-09 06:27:00|82669.8|82644.8|82681.1|82656.1|82682.6|82657.6|82669.7|82644.7|36
1623220030000|2021-06-09 06:27:10|82680.4|82655.4|82682.8|82657.8|82685.2|82660.2|82680.4|82655.4|20
1623220040000|2021-06-09 06:27:20|82683|82658|82680.8|82655.8|82683.8|82658.8|82679.6|82654.6|22
1623220050000|2021-06-09 06:27:30|82680.6|82655.6|82686.3|82661.3|82687|82662|82680.6|82655.6|36
1623220060000|2021-06-09 06:27:40|82685.9|82660.9|82698.2|82648.2|82698.2|82661.3|82684.9|82648.2|17
1623220070000|2021-06-09 06:27:50|82697.9|82647.9|82683.3|82658.3|82698.6|82660.6|82680.7|82647.1|42
1623220080000|2021-06-09 06:28:00|82683|82658|82682.3|82657.3|82683.6|82658.6|82676.9|82651.9|47
1623220090000|2021-06-09 06:28:10|82682.7|82657.7|82682.5|82657.5|82683.7|82658.7|82681|82656|28
1623220100000|2021-06-09 06:28:20|82682.4|82657.4|82681.8|82656.8|82684.5|82659.5|82681.6|82656.6|34
1623220110000|2021-06-09 06:28:30|82681|82656|82679.7|82654.7|82681|82656|82678.8|82653.8|36
1623220120000|2021-06-09 06:28:40|82679.1|82654.1|82677.2|82652.2|82679.7|82654.7|82675.9|82650.9|29
1623220130000|2021-06-09 06:28:50|82677.8|82652.8|82672.2|82647.2|82678.9|82653.9|82669|82644|50
1623220140000|2021-06-09 06:29:00|82671.2|82646.2|82678.2|82653.2|82678.9|82653.9|82670.2|82645.2|44
1623220150000|2021-06-09 06:29:10|82678.3|82653.3|82676.1|82651.1|82679.5|82654.5|82675.6|82650.6|34
1623220160000|2021-06-09 06:29:20|82676|82651|82683.5|82658.5|82683.5|82658.5|82675.9|82650.9|27
1623220170000|2021-06-09 06:29:30|82684.9|82659.9|82680.5|82655.5|82684.9|82659.9|82673.3|82648.3|42
1623220180000|2021-06-09 06:29:40|82681.7|82656.7|82682.8|82657.8|82683.1|82658.1|82678.8|82653.8|35
1623220190000|2021-06-09 06:29:50|82681.6|82656.6|82682|82657|82682.2|82657.2|82679.2|82654.2|17
1623220200000|2021-06-09 06:30:00|82681.5|82656.5|82681.3|82656.3|82682.2|82657.2|82678.9|82653.9|40
1623220210000|2021-06-09 06:30:10|82681.5|82656.5|82679.7|82654.7|82685|82660|82679.7|82654.7|27
1623220220000|2021-06-09 06:30:20|82679.8|82654.8|82685.5|82660.5|82685.7|82660.7|82679.7|82654.7|43
1623220230000|2021-06-09 06:30:30|82684.9|82659.9|82682.4|82657.4|82685.8|82660.8|82682.4|82657.4|24
1623220240000|2021-06-09 06:30:40|82682.6|82657.6|82683.3|82658.3|82683.3|82658.3|82681.4|82656.4|30
1623220250000|2021-06-09 06:30:50|82683.4|82658.4|82682.8|82657.8|82683.5|82658.5|82682.2|82657.2|10
1623220260000|2021-06-09 06:31:00|82683|82658|82678.3|82653.3|82683|82658|82676.2|82651.2|30
1623220270000|2021-06-09 06:31:10|82678.6|82653.6|82678.7|82653.7|82679.7|82654.7|82676.8|82651.8|18
1623220280000|2021-06-09 06:31:20|82679.1|82654.1|82682.7|82657.7|82683|82658|82678.9|82653.9|21
1623220290000|2021-06-09 06:31:30|82682.9|82657.9|82681.1|82656.1|82683|82658|82680.2|82655.2|33
1623220300000|2021-06-09 06:31:40|82680.8|82655.8|82680|82655|82680.8|82655.8|82679.4|82654.4|14
1623220310000|2021-06-09 06:31:50|82679.8|82654.8|82678.6|82653.6|82680.1|82655.1|82678.4|82653.4|22
1623220320000|2021-06-09 06:32:00|82678.5|82653.5|82678.8|82653.8|82678.8|82653.8|82677.8|82652.8|15
1623220330000|2021-06-09 06:32:10|82679.3|82654.3|82681.8|82656.8|82681.8|82656.8|82678.7|82653.7|20
1623220340000|2021-06-09 06:32:20|82682.9|82657.9|82684.9|82659.9|82684.9|82659.9|82681.1|82656.1|23
1623220350000|2021-06-09 06:32:30|82685.1|82660.1|82684.2|82659.2|82685.1|82660.1|82683.5|82658.5|30
1623220360000|2021-06-09 06:32:40|82684|82659|82684.1|82659.1|82684.9|82659.9|82683|82658|19
1623220370000|2021-06-09 06:32:50|82683.8|82658.8|82684.1|82659.1|82684.8|82659.8|82683.3|82658.3|16
1623220380000|2021-06-09 06:33:00|82684.2|82659.2|82683.8|82658.8|82685.7|82660.7|82683.8|82658.8|20
1623220390000|2021-06-09 06:33:10|82684.5|82659.5|82685.1|82660.1|82686.2|82661.2|82684.5|82659.5|33
1623220400000|2021-06-09 06:33:20|82685.3|82660.3|82681.6|82656.6|82685.3|82660.3|82680.9|82655.9|29
1623220410000|2021-06-09 06:33:30|82681.9|82656.9|82683.6|82658.6|82684.1|82659.1|82681.9|82656.9|38
1623220420000|2021-06-09 06:33:40|82683.2|82658.2|82682|82657|82683.2|82658.2|82682|82657|14
1623220430000|2021-06-09 06:33:50|82682.2|82657.2|82682|82657|82684.2|82659.2|82681.9|82656.9|29
1623220440000|2021-06-09 06:34:00|82681.9|82656.9|82683.2|82658.2|82684.2|82659.2|82681.9|82656.9|22
1623220450000|2021-06-09 06:34:10|82683.3|82658.3|82683.6|82658.6|82683.6|82658.6|82682.9|82657.9|11
1623220460000|2021-06-09 06:34:20|82683.3|82658.3|82684.9|82659.9|82684.9|82659.9|82683.3|82658.3|20
1623220470000|2021-06-09 06:34:30|82685.5|82660.5|82682.9|82657.9|82685.5|82660.5|82681.1|82656.1|26
1623220480000|2021-06-09 06:34:40|82683.1|82658.1|82683|82658|82683.4|82658.4|82681.1|82656.1|27
1623220490000|2021-06-09 06:34:50|82682.8|82657.8|82679.2|82654.2|82682.8|82657.8|82676.4|82651.4|35
1623220500000|2021-06-09 06:35:00|82679.1|82654.1|82679.7|82654.7|82679.9|82654.9|82677.8|82652.8|18
1623220510000|2021-06-09 06:35:10|82679.6|82654.6|82683|82658|82683.9|82658.9|82679.6|82654.6|25
1623220520000|2021-06-09 06:35:20|82683.6|82658.6|82682.2|82657.2|82683.6|82658.6|82682.2|82657.2|34
1623220530000|2021-06-09 06:35:30|82682.4|82657.4|82679.2|82654.2|82682.6|82657.6|82678.5|82653.5|32
1623220540000|2021-06-09 06:35:40|82679.3|82654.3|82679.6|82654.6|82680.3|82655.3|82679|82654|30
1623220550000|2021-06-09 06:35:50|82679.5|82654.5|82680.8|82655.8|82680.8|82655.8|82679.4|82654.4|20
1623220560000|2021-06-09 06:36:00|82680.4|82655.4|82680.8|82655.8|82681.3|82656.3|82680.2|82655.2|27
1623220570000|2021-06-09 06:36:10|82680.9|82655.9|82681.3|82656.3|82682.9|82657.9|82679.2|82654.2|37
1623220580000|2021-06-09 06:36:20|82681.1|82656.1|82682.2|82657.2|82682.3|82657.3|82680.2|82655.2|34
1623220590000|2021-06-09 06:36:30|82682|82657|82681.8|82656.8|82682.1|82657.1|82681.2|82656.2|25
1623220600000|2021-06-09 06:36:40|82681.5|82656.5|82680.9|82655.9|82682.2|82657.2|82680.8|82655.8|22
1623220610000|2021-06-09 06:36:50|82681.3|82656.3|82678.6|82653.6|82681.3|82656.3|82678.6|82653.6|34
1623220620000|2021-06-09 06:37:00|82679.2|82654.2|82680.9|82655.9|82682.4|82657.4|82678.3|82653.3|39
1623220630000|2021-06-09 06:37:10|82681.4|82656.4|82680|82655|82681.4|82656.4|82679.5|82654.5|31
1623220640000|2021-06-09 06:37:20|82680.2|82655.2|82679.5|82654.5|82680.2|82655.2|82678.8|82653.8|35
1623220650000|2021-06-09 06:37:30|82679.3|82654.3|82679.4|82654.4|82679.4|82654.4|82678.3|82653.3|34
1623220660000|2021-06-09 06:37:40|82679.3|82654.3|82668.3|82643.3|82679.3|82654.3|82666.7|82641.7|47
1623220670000|2021-06-09 06:37:50|82668.4|82643.4|82663.1|82638.1|82677.9|82644.3|82662.4|82627.3|51
1623220680000|2021-06-09 06:38:00|82663|82638|82660.9|82635.9|82664.3|82639.3|82659.2|82634.2|49
1623220690000|2021-06-09 06:38:10|82660.4|82635.4|82660.2|82635.2|82661.7|82636.7|82659|82634|52
1623220700000|2021-06-09 06:38:20|82659.3|82634.3|82650.1|82625.1|82663.8|82638.8|82650.1|82625.1|70
1623220710000|2021-06-09 06:38:30|82649.3|82624.3|82650.9|82625.9|82653.4|82628.4|82641.7|82616.7|68
1623220720000|2021-06-09 06:38:40|82648.3|82623.3|82654.7|82629.7|82656.5|82631.5|82647.2|82622.2|55
1623220730000|2021-06-09 06:38:50|82653.3|82628.3|82655|82630|82655|82630|82651.6|82626.6|56
1623220740000|2021-06-09 06:39:00|82654.9|82629.9|82653.1|82628.1|82654.9|82629.9|82650.7|82625.7|48
1623220750000|2021-06-09 06:39:10|82653.3|82628.3|82648.1|82623.1|82653.9|82628.9|82647.1|82622.1|56
1623220760000|2021-06-09 06:39:20|82648.2|82623.2|82646.2|82621.2|82649.5|82624.5|82645.6|82620.6|55
1623220770000|2021-06-09 06:39:30|82646.7|82621.7|82646.5|82621.5|82647.1|82622.1|82643.3|82618.3|49
1623220780000|2021-06-09 06:39:40|82646.3|82621.3|82642.4|82617.4|82647.7|82622.7|82641.4|82616.4|61
1623220790000|2021-06-09 06:39:50|82642|82617|82644|82619|82647.8|82622.8|82641.6|82616.6|53
1623220800000|2021-06-09 06:40:00|82643.1|82618.1|82651.4|82626.4|82651.4|82626.4|82641.3|82616.3|66
1623220810000|2021-06-09 06:40:10|82650.4|82625.4|82648.3|82623.3|82650.5|82625.5|82644.8|82619.8|63
1623220820000|2021-06-09 06:40:20|82649.1|82624.1|82647.2|82622.2|82650.5|82625.5|82643.5|82618.5|54
1623220830000|2021-06-09 06:40:30|82648.1|82623.1|82645.8|82620.8|82648.6|82623.6|82644.6|82619.6|57
1623220840000|2021-06-09 06:40:40|82645.5|82620.5|82648.3|82623.3|82648.9|82623.9|82644.5|82619.5|52
1623220850000|2021-06-09 06:40:50|82647.4|82622.4|82649.8|82624.8|82650|82625|82645.6|82620.6|65
1623220860000|2021-06-09 06:41:00|82649.6|82624.6|82646.9|82621.9|82649.7|82624.7|82644.2|82619.2|44
1623220870000|2021-06-09 06:41:10|82646.7|82621.7|82648.9|82623.9|82649.8|82624.8|82645.6|82620.6|63
1623220880000|2021-06-09 06:41:20|82649.1|82624.1|82658.3|82633.3|82659.7|82634.7|82648.9|82623.9|58
1623220890000|2021-06-09 06:41:30|82658.4|82633.4|82658.6|82633.6|82659.4|82634.4|82657.5|82632.5|51
1623220900000|2021-06-09 06:41:40|82658.5|82633.5|82661.7|82636.7|82661.7|82636.7|82656.8|82631.8|58
1623220910000|2021-06-09 06:41:50|82661|82636|82662.6|82637.6|82663.2|82638.2|82659.5|82634.5|40
1623220920000|2021-06-09 06:42:00|82663.9|82638.9|82662.8|82637.8|82664.3|82639.3|82661.9|82636.9|52
1623220930000|2021-06-09 06:42:10|82661.5|82636.5|82664|82639|82664.5|82639.5|82661.2|82636.2|47
1623220940000|2021-06-09 06:42:20|82663.8|82638.8|82664.6|82639.6|82664.8|82639.8|82661.8|82636.8|39
1623220950000|2021-06-09 06:42:30|82664.3|82639.3|82670.6|82645.6|82670.6|82645.6|82663.4|82638.4|46
1623220960000|2021-06-09 06:42:40|82671.1|82646.1|82667.5|82642.5|82671.1|82646.1|82665.8|82640.8|39
1623220970000|2021-06-09 06:42:50|82667.7|82642.7|82666.3|82641.3|82670.1|82645.1|82666.3|82641.3|41
1623220980000|2021-06-09 06:43:00|82666.4|82641.4|82666.9|82641.9|82667|82642|82666|82641|31
1623220990000|2021-06-09 06:43:10|82666.8|82641.8|82667.6|82642.6|82667.7|82642.7|82666.7|82641.7|25
1623221000000|2021-06-09 06:43:20|82665.6|82640.6|82666.3|82641.3|82666.3|82641.3|82664.2|82639.2|44
1623221010000|2021-06-09 06:43:30|82665.7|82640.7|82672.2|82647.2|82673.3|82648.3|82665.7|82640.7|50
1623221020000|2021-06-09 06:43:40|82672.3|82647.3|82671.8|82646.8|82672.9|82647.9|82670.7|82645.7|32
1623221030000|2021-06-09 06:43:50|82672.1|82647.1|82673.6|82648.6|82674.7|82649.7|82671.5|82646.5|41
1623221040000|2021-06-09 06:44:00|82674.2|82649.2|82682.7|82657.7|82683.8|82658.8|82673.8|82648.8|49
1623221050000|2021-06-09 06:44:10|82682.8|82657.8|82681.1|82656.1|82686.2|82661.2|82679.4|82654.4|56
1623221060000|2021-06-09 06:44:20|82681|82656|82677.4|82652.4|82681.9|82656.9|82676.7|82651.7|55
1623221070000|2021-06-09 06:44:30|82677.2|82652.2|82678|82653|82683.2|82658.2|82676.9|82651.9|55
1623221080000|2021-06-09 06:44:40|82678.1|82653.1|82680.9|82655.9|82693.8|82656.6|82675.9|82638|49
1623221090000|2021-06-09 06:44:50|82693.3|82643.3|82681.2|82656.2|82697|82661.1|82680.1|82642.7|40
1623221100000|2021-06-09 06:45:00|82681.3|82656.3|82674.9|82649.9|82694.2|82657.8|82674.9|82640.5|58
1623221110000|2021-06-09 06:45:10|82676.3|82651.3|82680.8|82655.8|82689.5|82657.1|82676.3|82639.5|59
1623221120000|2021-06-09 06:45:20|82680.9|82655.9|82680.9|82655.9|82683.1|82658.1|82676.4|82651.4|57
1623221130000|2021-06-09 06:45:30|82681|82656|82681.7|82656.7|82682.2|82657.2|82679.6|82654.6|36
1623221140000|2021-06-09 06:45:40|82681.6|82656.6|82681|82656|82682.4|82657.4|82679|82654|52
1623221150000|2021-06-09 06:45:50|82681.2|82656.2|82679.5|82654.5|82681.9|82656.9|82678.8|82653.8|43
1623221160000|2021-06-09 06:46:00|82679.4|82654.4|82681.2|82656.2|82681.2|82656.2|82678.4|82653.4|24
1623221170000|2021-06-09 06:46:10|82681.7|82656.7|82681.8|82656.8|82683.3|82658.3|82679|82654|47
1623221180000|2021-06-09 06:46:20|82681.1|82656.1|82682.4|82657.4|82685|82660|82681|82656|40
1623221190000|2021-06-09 06:46:30|82682.1|82657.1|82680.9|82655.9|82682.6|82657.6|82680.9|82655.9|29
1623221200000|2021-06-09 06:46:40|82680.7|82655.7|82680.2|82655.2|82684.8|82659.8|82680.2|82655.2|31
1623221210000|2021-06-09 06:46:50|82681.4|82656.4|82686.2|82661.2|82687.5|82662.5|82680.9|82655.9|40
1623221220000|2021-06-09 06:47:00|82686.1|82661.1|82687.5|82662.5|82689.8|82664.8|82686.1|82661.1|36
1623221230000|2021-06-09 06:47:10|82686.5|82661.5|82685.1|82660.1|82687|82662|82685.1|82660.1|32
1623221240000|2021-06-09 06:47:20|82685.5|82660.5|82689.7|82664.7|82690.2|82665.2|82684.6|82659.6|29
1623221250000|2021-06-09 06:47:30|82688|82663|82689.2|82664.2|82690.1|82665.1|82686.3|82661.3|47
1623221260000|2021-06-09 06:47:40|82689|82664|82689.9|82664.9|82691.1|82666.1|82688.2|82663.2|33
1623221270000|2021-06-09 06:47:50|82689.2|82664.2|82693.9|82668.9|82694.2|82669.2|82688.9|82663.9|26
1623221280000|2021-06-09 06:48:00|82694|82669|82693.2|82668.2|82694|82669|82692.7|82667.7|28
1623221290000|2021-06-09 06:48:10|82692.9|82667.9|82694|82669|82694.5|82669.5|82692.9|82667.9|18
1623221300000|2021-06-09 06:48:20|82694.3|82669.3|82694.4|82669.4|82695.5|82670.5|82693.3|82668.3|36
1623221310000|2021-06-09 06:48:30|82694.1|82669.1|82700.8|82675.8|82703.9|82678.9|82694.1|82669.1|40
1623221320000|2021-06-09 06:48:40|82701|82676|82700.3|82675.3|82702.3|82677.3|82698.7|82673.7|37
1623221330000|2021-06-09 06:48:50|82699.8|82674.8|82704.9|82679.9|82704.9|82679.9|82699.6|82674.6|31
1623221340000|2021-06-09 06:49:00|82704|82679|82702|82677|82706.7|82681.7|82701.3|82676.3|38
1623221350000|2021-06-09 06:49:10|82701.5|82676.5|82702.9|82677.9|82703.5|82678.5|82699.5|82674.5|38
1623221360000|2021-06-09 06:49:20|82703.3|82678.3|82700.3|82675.3|82705.6|82680.6|82699.5|82674.5|44
1623221370000|2021-06-09 06:49:30|82700|82675|82697.7|82672.7|82702.6|82677.6|82696.7|82671.7|38
1623221380000|2021-06-09 06:49:40|82699.5|82674.5|82699.7|82674.7|82699.8|82674.8|82698.8|82673.8|30
1623221390000|2021-06-09 06:49:50|82699.6|82674.6|82703.9|82678.9|82705.3|82680.3|82699|82674|25
1623221400000|2021-06-09 06:50:00|82705.7|82680.7|82706.6|82681.6|82707.8|82682.8|82704.4|82679.4|32
1623221410000|2021-06-09 06:50:10|82706.5|82681.5|82706.3|82681.3|82707.2|82682.2|82706|82681|31
1623221420000|2021-06-09 06:50:20|82706.4|82681.4|82708|82683|82708.1|82683.1|82706|82681|38
1623221430000|2021-06-09 06:50:30|82707.8|82682.8|82704.1|82679.1|82707.8|82682.8|82704|82679|32
1623221440000|2021-06-09 06:50:40|82705.5|82680.5|82705.1|82680.1|82705.8|82680.8|82701.7|82676.7|33
1623221450000|2021-06-09 06:50:50|82704.8|82679.8|82704.8|82679.8|82708.8|82683.8|82704.5|82679.5|46
1623221460000|2021-06-09 06:51:00|82704.9|82679.9|82707.2|82682.2|82708.3|82683.3|82704.3|82679.3|50
1623221470000|2021-06-09 06:51:10|82707.1|82682.1|82701.7|82676.7|82708|82683|82701.7|82676.7|44
1623221480000|2021-06-09 06:51:20|82701.8|82676.8|82698.1|82673.1|82701.9|82676.9|82697.1|82672.1|42
1623221490000|2021-06-09 06:51:30|82697.3|82672.3|82695|82670|82698|82673|82694.4|82669.4|45
1623221500000|2021-06-09 06:51:40|82694.9|82669.9|82706.4|82681.4|82707|82682|82694.1|82669.1|40
1623221510000|2021-06-09 06:51:50|82706.2|82681.2|82705.5|82680.5|82706.3|82681.3|82705.1|82680.1|25
1623221520000|2021-06-09 06:52:00|82705.4|82680.4|82701.9|82676.9|82705.6|82680.6|82701|82676|31
1623221530000|2021-06-09 06:52:10|82701.7|82676.7|82701.8|82676.8|82702|82677|82701.4|82676.4|16
1623221540000|2021-06-09 06:52:20|82701.6|82676.6|82702.1|82677.1|82702.3|82677.3|82701.6|82676.6|15
1623221550000|2021-06-09 06:52:30|82702|82677|82701.8|82676.8|82702.1|82677.1|82701.7|82676.7|16
1623221560000|2021-06-09 06:52:40|82701.7|82676.7|82702.1|82677.1|82703.1|82678.1|82701.3|82676.3|34
1623221570000|2021-06-09 06:52:50|82702.2|82677.2|82703|82678|82703.6|82678.6|82702|82677|27
1623221580000|2021-06-09 06:53:00|82703.1|82678.1|82702.2|82677.2|82703.4|82678.4|82701.5|82676.5|32
1623221590000|2021-06-09 06:53:10|82702.5|82677.5|82702.1|82677.1|82703.1|82678.1|82702.1|82677.1|24
1623221600000|2021-06-09 06:53:20|82701.7|82676.7|82709.6|82684.6|82711.1|82686.1|82701.7|82676.7|34
1623221610000|2021-06-09 06:53:30|82709.1|82684.1|82709.3|82684.3|82709.9|82684.9|82709|82684|22
1623221620000|2021-06-09 06:53:40|82709.4|82684.4|82702.6|82677.6|82710.2|82685.2|82702.4|82677.4|26
1623221630000|2021-06-09 06:53:50|82702.3|82677.3|82710.9|82685.9|82710.9|82685.9|82701.9|82676.9|35
1623221640000|2021-06-09 06:54:00|82710.7|82685.7|82706.2|82681.2|82710.7|82685.7|82703.4|82678.4|40
1623221650000|2021-06-09 06:54:10|82706.6|82681.6|82706.2|82681.2|82707.3|82682.3|82705.8|82680.8|26
1623221660000|2021-06-09 06:54:20|82705.5|82680.5|82709.7|82684.7|82710.9|82685.9|82705.5|82680.5|30
1623221670000|2021-06-09 06:54:30|82709.8|82684.8|82710.3|82685.3|82711.1|82686.1|82709.8|82684.8|21
1623221680000|2021-06-09 06:54:40|82710.6|82685.6|82713.9|82688.9|82714.3|82689.3|82710.4|82685.4|32
1623221690000|2021-06-09 06:54:50|82714|82689|82713|82688|82714.6|82689.6|82712.9|82687.9|35
1623221700000|2021-06-09 06:55:00|82712.8|82687.8|82720.9|82695.9|82723|82698|82712.6|82687.6|60
1623221710000|2021-06-09 06:55:10|82721.4|82696.4|82722.4|82697.4|82722.6|82697.6|82719.2|82694.2|36
1623221720000|2021-06-09 06:55:20|82722.1|82697.1|82720.4|82695.4|82722.5|82697.5|82719.4|82694.4|45
1623221730000|2021-06-09 06:55:30|82721.2|82696.2|82718.2|82693.2|82721.2|82696.2|82717.9|82692.9|33
1623221740000|2021-06-09 06:55:40|82718|82693|82717.4|82692.4|82721|82696|82717.4|82692.4|33
1623221750000|2021-06-09 06:55:50|82717.9|82692.9|82712.7|82687.7|82719.3|82694.3|82712.7|82687.7|32
1623221760000|2021-06-09 06:56:00|82712|82687|82710.8|82685.8|82714.8|82689.8|82710.4|82685.4|53
1623221770000|2021-06-09 06:56:10|82711.8|82686.8|82712.7|82687.7|82712.7|82687.7|82705.4|82680.4|53
1623221780000|2021-06-09 06:56:20|82713|82688|82711.5|82686.5|82713|82688|82710.2|82685.2|34
1623221790000|2021-06-09 06:56:30|82711.9|82686.9|82712.6|82687.6|82712.9|82687.9|82709.8|82684.8|38
1623221800000|2021-06-09 06:56:40|82712.4|82687.4|82713.2|82688.2|82713.7|82688.7|82708.3|82683.3|45
1623221810000|2021-06-09 06:56:50|82713.4|82688.4|82712.9|82687.9|82714.2|82689.2|82710.8|82685.8|48
1623221820000|2021-06-09 06:57:00|82713|82688|82714.4|82689.4|82714.4|82689.4|82711.1|82686.1|35
1623221830000|2021-06-09 06:57:10|82715.2|82690.2|82714.4|82689.4|82715.3|82690.3|82713|82688|23
1623221840000|2021-06-09 06:57:20|82714.7|82689.7|82713.7|82688.7|82715|82690|82713.7|82688.7|38
1623221850000|2021-06-09 06:57:30|82713.5|82688.5|82709|82684|82713.5|82688.5|82708.8|82683.8|35
1623221860000|2021-06-09 06:57:40|82709.3|82684.3|82712.2|82687.2|82713|82688|82707.8|82682.8|45
1623221870000|2021-06-09 06:57:50|82712.3|82687.3|82710.5|82685.5|82713.4|82688.4|82710.5|82685.5|35
1623221880000|2021-06-09 06:58:00|82710.3|82685.3|82712.1|82687.1|82713.4|82688.4|82710.2|82685.2|33
1623221890000|2021-06-09 06:58:10|82711.9|82686.9|82709.2|82684.2|82712.2|82687.2|82709.2|82684.2|34
1623221900000|2021-06-09 06:58:20|82709.9|82684.9|82714.2|82689.2|82715|82690|82709.9|82684.9|32
1623221910000|2021-06-09 06:58:30|82714.8|82689.8|82717|82692|82717.8|82692.8|82713.7|82688.7|51
1623221920000|2021-06-09 06:58:40|82716.2|82691.2|82709|82684|82723.8|82692.3|82708.6|82673.8|49
1623221930000|2021-06-09 06:58:50|82708.6|82683.6|82709|82684|82712.5|82687.5|82705.6|82680.6|52
1623221940000|2021-06-09 06:59:00|82709.2|82684.2|82710.7|82685.7|82711.4|82686.4|82709|82684|33
1623221950000|2021-06-09 06:59:10|82710.6|82685.6|82708.3|82683.3|82712|82687|82706.3|82681.3|38
1623221960000|2021-06-09 06:59:20|82707.9|82682.9|82708.3|82683.3|82708.7|82683.7|82706.5|82681.5|29
1623221970000|2021-06-09 06:59:30|82708.4|82683.4|82706.7|82681.7|82708.4|82683.4|82702.1|82677.1|35
1623221980000|2021-06-09 06:59:40|82707|82682|82703.8|82678.8|82708.1|82683.1|82702.7|82677.7|45
1623221990000|2021-06-09 06:59:50|82703.5|82678.5|82703.2|82678.2|82705.6|82680.6|82702.3|82677.3|35
1623222000000|2021-06-09 07:00:00|82703.1|82678.1|82706.3|82681.3|82713|82688|82703.1|82678.1|49
1623222010000|2021-06-09 07:00:10|82705.5|82680.5|82699.8|82674.8|82712.1|82681.4|82698.9|82662.1|45
1623222020000|2021-06-09 07:00:20|82700|82675|82701.2|82676.2|82702|82677|82697.2|82672.2|51
1623222030000|2021-06-09 07:00:30|82701.3|82676.3|82696.1|82671.1|82701.8|82676.8|82695.7|82670.7|49
1623222040000|2021-06-09 07:00:40|82696.8|82671.8|82681.6|82656.6|82696.8|82671.8|82681.6|82656.6|59
1623222050000|2021-06-09 07:00:50|82682.3|82657.3|82681.9|82656.9|82688.1|82663.1|82680.2|82655.2|55
1623222060000|2021-06-09 07:01:00|82681.8|82656.8|82683.1|82658.1|82686.2|82661.2|82681.5|82656.5|39
1623222070000|2021-06-09 07:01:10|82682.4|82657.4|82683.3|82658.3|82683.6|82658.6|82681.3|82656.3|38
1623222080000|2021-06-09 07:01:20|82683|82658|82689.2|82664.2|82690.6|82665.6|82683|82658|39
1623222090000|2021-06-09 07:01:30|82689.8|82664.8|82688.9|82663.9|82690.7|82665.7|82684.8|82659.8|35
1623222100000|2021-06-09 07:01:40|82688.6|82663.6|82688|82663|82689.5|82664.5|82685|82660|42
1623222110000|2021-06-09 07:01:50|82687.2|82662.2|82684.4|82659.4|82688.2|82663.2|82684.4|82659.4|40
1623222120000|2021-06-09 07:02:00|82684.5|82659.5|82687.9|82662.9|82689.3|82664.3|82684.2|82659.2|51
1623222130000|2021-06-09 07:02:10|82687.7|82662.7|82687.8|82662.8|82691.8|82666.8|82687.6|82662.6|47
1623222140000|2021-06-09 07:02:20|82687.7|82662.7|82689.4|82664.4|82689.9|82664.9|82687.1|82662.1|30
1623222150000|2021-06-09 07:02:30|82689.7|82664.7|82690.1|82665.1|82690.4|82665.4|82688.8|82663.8|33
1623222160000|2021-06-09 07:02:40|82690|82665|82700|82675|82700.2|82675.2|82689.6|82664.6|27
1623222170000|2021-06-09 07:02:50|82699.6|82674.6|82697.4|82672.4|82700.6|82675.6|82694.5|82669.5|32
1623222180000|2021-06-09 07:03:00|82697.2|82672.2|82696.6|82671.6|82697.8|82672.8|82695.1|82670.1|39
1623222190000|2021-06-09 07:03:10|82696.9|82671.9|82692.1|82667.1|82696.9|82671.9|82691.2|82666.2|37
1623222200000|2021-06-09 07:03:20|82692.2|82667.2|82694.6|82669.6|82696.7|82671.7|82692.2|82667.2|40
1623222210000|2021-06-09 07:03:30|82696|82671|82695.9|82670.9|82696.4|82671.4|82695.2|82670.2|37
1623222220000|2021-06-09 07:03:40|82695.8|82670.8|82695.2|82670.2|82696.3|82671.3|82693|82668|27
1623222230000|2021-06-09 07:03:50|82695.1|82670.1|82693.6|82668.6|82695.9|82670.9|82693.5|82668.5|30
1623222240000|2021-06-09 07:04:00|82694.2|82669.2|82691.5|82666.5|82694.2|82669.2|82690.5|82665.5|39
1623222250000|2021-06-09 07:04:10|82691.3|82666.3|82693.6|82668.6|82696.3|82671.3|82691.3|82666.3|46
1623222260000|2021-06-09 07:04:20|82693.7|82668.7|82693.8|82668.8|82695.3|82670.3|82693|82668|31
1623222270000|2021-06-09 07:04:30|82693.9|82668.9|82693.9|82668.9|82694.1|82669.1|82692.3|82667.3|30
1623222280000|2021-06-09 07:04:40|82694.3|82669.3|82693.2|82668.2|82695.3|82670.3|82693|82668|22
1623222290000|2021-06-09 07:04:50|82693.3|82668.3|82693|82668|82693.5|82668.5|82692.8|82667.8|14
1623222300000|2021-06-09 07:05:00|82692.8|82667.8|82692.3|82667.3|82692.9|82667.9|82689.4|82664.4|33
1623222310000|2021-06-09 07:05:10|82690|82665|82688.2|82663.2|82690.8|82665.8|82688.1|82663.1|37
1623222320000|2021-06-09 07:05:20|82688.7|82663.7|82688.8|82663.8|82688.9|82663.9|82687.9|82662.9|32
1623222330000|2021-06-09 07:05:30|82688.7|82663.7|82681.7|82656.7|82689.2|82664.2|82680.9|82655.9|33
1623222340000|2021-06-09 07:05:40|82682.2|82657.2|82686.1|82661.1|82686.7|82661.7|82681.5|82656.5|45
1623222350000|2021-06-09 07:05:50|82687.5|82662.5|82687.4|82662.4|82688.8|82663.8|82686|82661|42
1623222360000|2021-06-09 07:06:00|82687.6|82662.6|82693.1|82668.1|82694.9|82669.9|82687.3|82662.3|47
1623222370000|2021-06-09 07:06:10|82692.5|82667.5|82696.7|82671.7|82696.7|82671.7|82692.4|82667.4|44
1623222380000|2021-06-09 07:06:20|82697|82672|82705.9|82680.9|82707.3|82682.3|82696.7|82671.7|52
1623222390000|2021-06-09 07:06:30|82705.6|82680.6|82705.8|82680.8|82706.4|82681.4|82704.4|82679.4|45
1623222400000|2021-06-09 07:06:40|82705.6|82680.6|82698.7|82673.7|82706.1|82681.1|82698.6|82673.6|28
1623222410000|2021-06-09 07:06:50|82697.7|82672.7|82701.3|82676.3|82703.5|82678.5|82697.7|82672.7|42
1623222420000|2021-06-09 07:07:00|82701.2|82676.2|82705.5|82680.5|82707.1|82682.1|82701.2|82676.2|43
1623222430000|2021-06-09 07:07:10|82705.2|82680.2|82706.3|82681.3|82710.5|82685.5|82704.7|82679.7|38
1623222440000|2021-06-09 07:07:20|82706.8|82681.8|82702.6|82677.6|82707.6|82682.6|82702.2|82677.2|38
1623222450000|2021-06-09 07:07:30|82702|82677|82706.6|82681.6|82706.7|82681.7|82701.2|82676.2|33
1623222460000|2021-06-09 07:07:40|82706.4|82681.4|82705.9|82680.9|82707.2|82682.2|82705.8|82680.8|30
1623222470000|2021-06-09 07:07:50|82706.2|82681.2|82706.8|82681.8|82707.4|82682.4|82705.9|82680.9|23
1623222480000|2021-06-09 07:08:00|82707|82682|82706.7|82681.7|82707.2|82682.2|82706.5|82681.5|17
1623222490000|2021-06-09 07:08:10|82706.8|82681.8|82706.6|82681.6|82708.4|82683.4|82706.4|82681.4|36
1623222500000|2021-06-09 07:08:20|82707.2|82682.2|82704.8|82679.8|82707.7|82682.7|82703.7|82678.7|37
1623222510000|2021-06-09 07:08:30|82704.4|82679.4|82705.5|82680.5|82705.8|82680.8|82704.3|82679.3|16
1623222520000|2021-06-09 07:08:40|82705.3|82680.3|82703.4|82678.4|82705.3|82680.3|82703|82678|25
1623222530000|2021-06-09 07:08:50|82703.2|82678.2|82702.7|82677.7|82704.3|82679.3|82702.6|82677.6|22
1623222540000|2021-06-09 07:09:00|82702.6|82677.6|82709.8|82684.8|82711.1|82686.1|82702.6|82677.6|40
1623222550000|2021-06-09 07:09:10|82710|82685|82710.2|82685.2|82711.2|82686.2|82709.2|82684.2|40
1623222560000|2021-06-09 07:09:20|82710.1|82685.1|82709.5|82684.5|82712.4|82687.4|82708.9|82683.9|37
1623222570000|2021-06-09 07:09:30|82709.7|82684.7|82710.7|82685.7|82714.5|82689.5|82709.7|82684.7|49
1623222580000|2021-06-09 07:09:40|82710.2|82685.2|82710|82685|82710.7|82685.7|82709.6|82684.6|26
1623222590000|2021-06-09 07:09:50|82710.2|82685.2|82711.2|82686.2|82712.7|82687.7|82710.1|82685.1|31
1623222600000|2021-06-09 07:10:00|82711|82686|82715.1|82690.1|82715.1|82690.1|82711|82686|36
1623222610000|2021-06-09 07:10:10|82714.9|82689.9|82730.5|82705.5|82731.7|82706.7|82714.9|82689.9|59
1623222620000|2021-06-09 07:10:20|82730.6|82705.6|82735.1|82710.1|82735.4|82710.4|82729.8|82704.8|41
1623222630000|2021-06-09 07:10:30|82735.6|82710.6|82742.1|82717.1|82751.6|82721|82734.7|82701.6|56
1623222640000|2021-06-09 07:10:40|82742.5|82717.5|82740.7|82715.7|82742.5|82717.5|82738.4|82713.4|39
1623222650000|2021-06-09 07:10:50|82740.8|82715.8|82742.9|82717.9|82745.3|82720.3|82740.8|82715.8|38
1623222660000|2021-06-09 07:11:00|82743.4|82718.4|82742.7|82717.7|82744.6|82719.6|82742.1|82717.1|36
1623222670000|2021-06-09 07:11:10|82742.8|82717.8|82743.3|82718.3|82743.4|82718.4|82741.6|82716.6|30
1623222680000|2021-06-09 07:11:20|82743.4|82718.4|82742.2|82717.2|82743.4|82718.4|82741.8|82716.8|27
1623222690000|2021-06-09 07:11:30|82741.8|82716.8|82739|82714|82743.7|82718.7|82738.6|82713.6|39
1623222700000|2021-06-09 07:11:40|82738.2|82713.2|82738.4|82713.4|82739.8|82714.8|82737.6|82712.6|26
1623222710000|2021-06-09 07:11:50|82738.6|82713.6|82738.2|82713.2|82739|82714|82737.9|82712.9|27
1623222720000|2021-06-09 07:12:00|82738.7|82713.7|82738.3|82713.3|82738.8|82713.8|82738.2|82713.2|21
1623222730000|2021-06-09 07:12:10|82738.4|82713.4|82738.7|82713.7|82739.1|82714.1|82737.5|82712.5|28
1623222740000|2021-06-09 07:12:20|82738.6|82713.6|82745|82720|82746.9|82721.9|82738|82713|41
1623222750000|2021-06-09 07:12:30|82745.2|82720.2|82742.9|82717.9|82745.5|82720.5|82741|82716|27
1623222760000|2021-06-09 07:12:40|82743|82718|82742.7|82717.7|82743.2|82718.2|82741.5|82716.5|31
1623222770000|2021-06-09 07:12:50|82742.5|82717.5|82741.7|82716.7|82742.5|82717.5|82741.4|82716.4|22
1623222780000|2021-06-09 07:13:00|82741.5|82716.5|82738.1|82713.1|82743.9|82718.9|82735.6|82710.6|43
1623222790000|2021-06-09 07:13:10|82737.5|82712.5|82740.3|82715.3|82740.4|82715.4|82737.2|82712.2|44
1623222800000|2021-06-09 07:13:20|82740.1|82715.1|82739.6|82714.6|82740.1|82715.1|82739.2|82714.2|20
1623222810000|2021-06-09 07:13:30|82739.9|82714.9|82737.7|82712.7|82740.3|82715.3|82737.1|82712.1|40
1623222820000|2021-06-09 07:13:40|82737.5|82712.5|82736.4|82711.4|82738.5|82713.5|82736|82711|25
1623222830000|2021-06-09 07:13:50|82736.7|82711.7|82738.1|82713.1|82753.8|82716.5|82736.3|82702.9|35
1623222840000|2021-06-09 07:14:00|82738.7|82713.7|82735.9|82710.9|82738.8|82713.8|82735.8|82710.8|31
1623222850000|2021-06-09 07:14:10|82735.8|82710.8|82736|82711|82736.4|82711.4|82735|82710|28
1623222860000|2021-06-09 07:14:20|82736.1|82711.1|82732.5|82707.5|82738.2|82713.2|82731.6|82706.6|36
1623222870000|2021-06-09 07:14:30|82733.1|82708.1|82733.9|82708.9|82734|82709|82732.1|82707.1|31
1623222880000|2021-06-09 07:14:40|82733.6|82708.6|82733.3|82708.3|82733.6|82708.6|82731.1|82706.1|27
1623222890000|2021-06-09 07:14:50|82733.6|82708.6|82732.8|82707.8|82734.1|82709.1|82732.5|82707.5|22
1623222900000|2021-06-09 07:15:00|82733|82708|82729.8|82704.8|82733.5|82708.5|82728.1|82703.1|38
1623222910000|2021-06-09 07:15:10|82729.5|82704.5|82710.9|82685.9|82730.1|82705.1|82710.5|82685.5|57
1623222920000|2021-06-09 07:15:20|82712.1|82687.1|82712.4|82687.4|82713|82688|82711.3|82686.3|35
1623222930000|2021-06-09 07:15:30|82712.7|82687.7|82712.7|82687.7|82713.2|82688.2|82712.4|82687.4|16
1623222940000|2021-06-09 07:15:40|82712.5|82687.5|82713.1|82688.1|82716.4|82691.4|82710.8|82685.8|38
1623222950000|2021-06-09 07:15:50|82712.8|82687.8|82714.1|82689.1|82714.9|82689.9|82712.3|82687.3|41
1623222960000|2021-06-09 07:16:00|82714.8|82689.8|82711.4|82686.4|82714.8|82689.8|82711|82686|46
1623222970000|2021-06-09 07:16:10|82711.5|82686.5|82704.9|82679.9|82711.5|82686.5|82702.1|82677.1|54
1623222980000|2021-06-09 07:16:20|82705.3|82680.3|82702.9|82677.9|82706.5|82681.5|82701.6|82676.6|51
1623222990000|2021-06-09 07:16:30|82703|82678|82696.8|82671.8|82703.2|82678.2|82695.5|82670.5|47
1623223000000|2021-06-09 07:16:40|82697.2|82672.2|82695.5|82670.5|82699.5|82674.5|82695.1|82670.1|40
1623223010000|2021-06-09 07:16:50|82695.4|82670.4|82692.1|82667.1|82702.2|82672.1|82675.1|82644.8|49
1623223020000|2021-06-09 07:17:00|82691.3|82666.3|82693.1|82668.1|82696.4|82671.4|82691.3|82666.3|58
1623223030000|2021-06-09 07:17:10|82693.4|82668.4|82694|82669|82696.3|82671.3|82692.4|82667.4|36
1623223040000|2021-06-09 07:17:20|82694.2|82669.2|82689.2|82664.2|82694.2|82669.2|82688.1|82663.1|51
1623223050000|2021-06-09 07:17:30|82689.1|82664.1|82691|82666|82693.3|82668.3|82686.9|82661.9|53
1623223060000|2021-06-09 07:17:40|82691.5|82666.5|82694.3|82669.3|82694.4|82669.4|82691.5|82666.5|33
1623223070000|2021-06-09 07:17:50|82694.1|82669.1|82698|82673|82698.6|82673.6|82689|82664|41
1623223080000|2021-06-09 07:18:00|82698.5|82673.5|82708.1|82683.1|82709.5|82684.5|82697.8|82672.8|57
1623223090000|2021-06-09 07:18:10|82708.3|82683.3|82710.4|82685.4|82712|82687|82708.2|82683.2|46
1623223100000|2021-06-09 07:18:20|82710.3|82685.3|82703.5|82678.5|82710.3|82685.3|82703|82678|44
1623223110000|2021-06-09 07:18:30|82704.5|82679.5|82711.8|82686.8|82712|82687|82704.5|82679.5|52
1623223120000|2021-06-09 07:18:40|82711.9|82686.9|82730.3|82705.3|82730.6|82705.6|82711.6|82686.6|59
1623223130000|2021-06-09 07:18:50|82729.6|82704.6|82735.9|82710.9|82737.2|82712.2|82728.2|82703.2|51
1623223140000|2021-06-09 07:19:00|82735.7|82710.7|82736.2|82711.2|82738.3|82713.3|82731.9|82706.9|51
1623223150000|2021-06-09 07:19:10|82736|82711|82731.4|82706.4|82738.2|82713.2|82731.1|82706.1|44
1623223160000|2021-06-09 07:19:20|82730.9|82705.9|82724.6|82699.6|82732.4|82707.4|82724|82699|45
1623223170000|2021-06-09 07:19:30|82725.2|82700.2|82725|82700|82726|82701|82723.2|82698.2|31
1623223180000|2021-06-09 07:19:40|82724.8|82699.8|82726.3|82701.3|82726.3|82701.3|82723.6|82698.6|42
1623223190000|2021-06-09 07:19:50|82724.5|82699.5|82726.3|82701.3|82729.5|82704.5|82723.7|82698.7|41
1623223200000|2021-06-09 07:20:00|82726.1|82701.1|82720.6|82695.6|82726.6|82701.6|82718.7|82693.7|49
1623223210000|2021-06-09 07:20:10|82719.5|82694.5|82720.2|82695.2|82721.3|82696.3|82718.8|82693.8|45
1623223220000|2021-06-09 07:20:20|82720.1|82695.1|82717.9|82692.9|82721.2|82696.2|82713.7|82688.7|54
1623223230000|2021-06-09 07:20:30|82717.6|82692.6|82720.4|82695.4|82721.5|82696.5|82717.6|82692.6|48
1623223240000|2021-06-09 07:20:40|82720.2|82695.2|82721.6|82696.6|82722.3|82697.3|82720.2|82695.2|23
1623223250000|2021-06-09 07:20:50|82721.5|82696.5|82711.5|82686.5|82721.6|82696.6|82710.6|82685.6|50
1623223260000|2021-06-09 07:21:00|82712|82687|82711.2|82686.2|82712|82687|82709.2|82684.2|45
1623223270000|2021-06-09 07:21:10|82711|82686|82714.3|82689.3|82714.7|82689.7|82710.4|82685.4|34
1623223280000|2021-06-09 07:21:20|82713.9|82688.9|82710.1|82685.1|82714.8|82689.8|82710.1|82685.1|23
1623223290000|2021-06-09 07:21:30|82708.7|82683.7|82710.1|82685.1|82710.2|82685.2|82707.5|82682.5|31
1623223300000|2021-06-09 07:21:40|82709.8|82684.8|82708.5|82683.5|82710.2|82685.2|82707.5|82682.5|26
1623223310000|2021-06-09 07:21:50|82708.1|82683.1|82712.6|82687.6|82713.8|82688.8|82708|82683|49
1623223320000|2021-06-09 07:22:00|82711.9|82686.9|82708.5|82683.5|82712|82687|82707.7|82682.7|36
1623223330000|2021-06-09 07:22:10|82710|82685|82703.9|82678.9|82710|82685|82703.8|82678.8|37
1623223340000|2021-06-09 07:22:20|82704.1|82679.1|82703.8|82678.8|82705.7|82680.7|82702.2|82677.2|40
1623223350000|2021-06-09 07:22:30|82704.6|82679.6|82711.3|82686.3|82723.9|82687.8|82703.5|82673.2|51
1623223360000|2021-06-09 07:22:40|82711.1|82686.1|82714.1|82689.1|82714.1|82689.1|82711.1|82686.1|37
1623223370000|2021-06-09 07:22:50|82714.5|82689.5|82714.8|82689.8|82716.7|82691.7|82713.9|82688.9|35
1623223380000|2021-06-09 07:23:00|82714.9|82689.9|82716|82691|82717.8|82692.8|82714.1|82689.1|34
1623223390000|2021-06-09 07:23:10|82714.6|82689.6|82718.2|82693.2|82719.2|82694.2|82714.6|82689.6|33
1623223400000|2021-06-09 07:23:20|82717.9|82692.9|82737.9|82687.9|82738.1|82701.2|82717.1|82681|35
1623223410000|2021-06-09 07:23:30|82738.3|82688.3|82742.6|82717.6|82743.1|82718.1|82725.3|82687.9|48
1623223420000|2021-06-09 07:23:40|82743.1|82718.1|82743.1|82718.1|82743.1|82718.1|82740.5|82715.5|25
1623223430000|2021-06-09 07:23:50|82742.1|82717.1|82749.6|82724.6|82750.5|82725.5|82742.1|82717.1|44
1623223440000|2021-06-09 07:24:00|82749.4|82724.4|82748.4|82723.4|82750.8|82725.8|82748.3|82723.3|23
1623223450000|2021-06-09 07:24:10|82747.6|82722.6|82747.1|82722.1|82748.5|82723.5|82746.5|82721.5|17
1623223460000|2021-06-09 07:24:20|82747.8|82722.8|82745.5|82720.5|82760.3|82727.5|82744.2|82707.4|47
1623223470000|2021-06-09 07:24:30|82743.6|82718.6|82744.5|82719.5|82757.8|82720.7|82742.3|82706.3|39
1623223480000|2021-06-09 07:24:40|82744.2|82719.2|82731.5|82706.5|82744.4|82719.4|82731.2|82706.2|39
1623223490000|2021-06-09 07:24:50|82731.4|82706.4|82736.9|82711.9|82737.1|82712.1|82731.4|82706.4|37
1623223500000|2021-06-09 07:25:00|82736.7|82711.7|82740.3|82715.3|82752|82715.7|82735.1|82701.1|46
1623223510000|2021-06-09 07:25:10|82740.2|82715.2|82739.5|82714.5|82740.2|82715.2|82738.2|82713.2|43
1623223520000|2021-06-09 07:25:20|82739.7|82714.7|82739.7|82714.7|82739.7|82714.7|82738.3|82713.3|41
1623223530000|2021-06-09 07:25:30|82739.3|82714.3|82743.9|82718.9|82743.9|82718.9|82739.3|82714.3|46
1623223540000|2021-06-09 07:25:40|82744.5|82719.5|82744.3|82719.3|82746.1|82721.1|82743.3|82718.3|33
1623223550000|2021-06-09 07:25:50|82746|82721|82741.7|82716.7|82746|82721|82739.2|82714.2|29
1623223560000|2021-06-09 07:26:00|82741.4|82716.4|82732.8|82707.8|82744.1|82719.1|82732.6|82707.6|47
1623223570000|2021-06-09 07:26:10|82732.5|82707.5|82730.3|82705.3|82732.5|82707.5|82728|82703|47
1623223580000|2021-06-09 07:26:20|82730.1|82705.1|82729.4|82704.4|82731.2|82706.2|82728|82703|35
1623223590000|2021-06-09 07:26:30|82729.3|82704.3|82727.7|82702.7|82729.3|82704.3|82726.8|82701.8|28
1623223600000|2021-06-09 07:26:40|82727.9|82702.9|82728.1|82703.1|82729|82704|82727.3|82702.3|33
1623223610000|2021-06-09 07:26:50|82727.9|82702.9|82730.3|82705.3|82730.8|82705.8|82727.6|82702.6|24
1623223620000|2021-06-09 07:27:00|82729.8|82704.8|82726.9|82701.9|82729.8|82704.8|82723.8|82698.8|30
1623223630000|2021-06-09 07:27:10|82728.3|82703.3|82724.1|82699.1|82729|82704|82724.1|82699.1|39
1623223640000|2021-06-09 07:27:20|82724.4|82699.4|82721.6|82696.6|82725.3|82700.3|82721.3|82696.3|33
1623223650000|2021-06-09 07:27:30|82721.5|82696.5|82718.5|82693.5|82722.2|82697.2|82717.9|82692.9|27
1623223660000|2021-06-09 07:27:40|82717.5|82692.5|82711.3|82686.3|82717.5|82692.5|82710.2|82685.2|33
1623223670000|2021-06-09 07:27:50|82711.7|82686.7|82711.4|82686.4|82711.7|82686.7|82710.8|82685.8|13
1623223680000|2021-06-09 07:28:00|82711.5|82686.5|82707.9|82682.9|82711.5|82686.5|82707.5|82682.5|42
1623223690000|2021-06-09 07:28:10|82707.8|82682.8|82704.8|82679.8|82708.9|82683.9|82704.6|82679.6|41
1623223700000|2021-06-09 07:28:20|82704.5|82679.5|82703.4|82678.4|82705.9|82680.9|82702|82677|50
1623223710000|2021-06-09 07:28:30|82703.5|82678.5|82701.5|82676.5|82705.3|82680.3|82700.1|82675.1|56
1623223720000|2021-06-09 07:28:40|82698.4|82673.4|82703.7|82678.7|82705.7|82680.7|82698.4|82673.4|56
1623223730000|2021-06-09 07:28:50|82703.9|82678.9|82710|82685|82712.4|82687.4|82703.2|82678.2|63
1623223740000|2021-06-09 07:29:00|82710.1|82685.1|82714.1|82689.1|82715.2|82690.2|82710.1|82685.1|53
1623223750000|2021-06-09 07:29:10|82715.7|82690.7|82722.2|82697.2|82722.2|82697.2|82715.4|82690.4|49
1623223760000|2021-06-09 07:29:20|82721.7|82696.7|82721|82696|82724.1|82699.1|82719.5|82694.5|46
1623223770000|2021-06-09 07:29:30|82721.1|82696.1|82730.6|82705.6|82736.5|82711.5|82720.9|82695.9|59
1623223780000|2021-06-09 07:29:40|82730.7|82705.7|82740.1|82715.1|82740.9|82715.9|82729.8|82704.8|39
1623223790000|2021-06-09 07:29:50|82740.5|82715.5|82752.6|82727.6|82755.2|82730.2|82739.4|82714.4|49
1623223800000|2021-06-09 07:30:00|82752.7|82727.7|82751.1|82726.1|82752.7|82727.7|82748.7|82723.7|56
1623223810000|2021-06-09 07:30:10|82750.9|82725.9|82759.7|82734.7|82760.2|82735.2|82750.5|82725.5|53
1623223820000|2021-06-09 07:30:20|82760.8|82735.8|82757|82732|82760.8|82735.8|82754.8|82729.8|48
1623223830000|2021-06-09 07:30:30|82756.8|82731.8|82755.9|82730.9|82756.8|82731.8|82755|82730|38
1623223840000|2021-06-09 07:30:40|82756.1|82731.1|82759.9|82734.9|82762.4|82737.4|82755.7|82730.7|35
1623223850000|2021-06-09 07:30:50|82759.6|82734.6|82760|82735|82760.3|82735.3|82758.8|82733.8|43
1623223860000|2021-06-09 07:31:00|82760.3|82735.3|82756.5|82731.5|82763.5|82738.5|82756.4|82731.4|59
1623223870000|2021-06-09 07:31:10|82756.3|82731.3|82764.5|82739.5|82768.6|82743.6|82756.1|82731.1|50
1623223880000|2021-06-09 07:31:20|82764.3|82739.3|82760.7|82735.7|82764.9|82739.9|82759.6|82734.6|40
1623223890000|2021-06-09 07:31:30|82760.1|82735.1|82762.3|82737.3|82765.3|82740.3|82760.1|82735.1|44
1623223900000|2021-06-09 07:31:40|82762.4|82737.4|82760.2|82735.2|82762.8|82737.8|82759.9|82734.9|35
1623223910000|2021-06-09 07:31:50|82759.9|82734.9|82762.3|82737.3|82765.7|82740.7|82759.6|82734.6|49
1623223920000|2021-06-09 07:32:00|82763.2|82738.2|82764.1|82739.1|82769|82744|82762.1|82737.1|50
1623223930000|2021-06-09 07:32:10|82765.5|82740.5|82767.2|82742.2|82768.5|82743.5|82763.2|82738.2|47
1623223940000|2021-06-09 07:32:20|82767.4|82742.4|82769.1|82744.1|82769.1|82744.1|82766.7|82741.7|47
1623223950000|2021-06-09 07:32:30|82769|82744|82769.4|82744.4|82769.8|82744.8|82766|82741|42
1623223960000|2021-06-09 07:32:40|82769.3|82744.3|82771.4|82746.4|82773.2|82748.2|82768.8|82743.8|34
1623223970000|2021-06-09 07:32:50|82771.6|82746.6|82776.2|82751.2|82777|82752|82771.4|82746.4|50
1623223980000|2021-06-09 07:33:00|82776.1|82751.1|82773.9|82748.9|82777.5|82752.5|82773.7|82748.7|45
1623223990000|2021-06-09 07:33:10|82774|82749|82772.2|82747.2|82774|82749|82772|82747|28
1623224000000|2021-06-09 07:33:20|82772.4|82747.4|82770|82745|82783.7|82748.3|82769.8|82732.3|33
1623224010000|2021-06-09 07:33:30|82769.8|82744.8|82770.4|82745.4|82770.8|82745.8|82766.8|82741.8|44
1623224020000|2021-06-09 07:33:40|82770.3|82745.3|82771.2|82746.2|82771.4|82746.4|82768.6|82743.6|47
1623224030000|2021-06-09 07:33:50|82771.1|82746.1|82759.9|82734.9|82773.3|82746.3|82759|82723.3|44
1623224040000|2021-06-09 07:34:00|82760|82735|82762.8|82737.8|82764|82739|82759.7|82734.7|36
1623224050000|2021-06-09 07:34:10|82762.7|82737.7|82761.9|82736.9|82762.7|82737.7|82761.9|82736.9|24
1623224060000|2021-06-09 07:34:20|82762|82737|82763|82738|82764.5|82739.5|82762|82737|37
1623224070000|2021-06-09 07:34:30|82762.1|82737.1|82759.7|82734.7|82762.1|82737.1|82759.4|82734.4|46
1623224080000|2021-06-09 07:34:40|82759.8|82734.8|82755.7|82730.7|82759.8|82734.8|82753.4|82728.4|43
1623224090000|2021-06-09 07:34:50|82755.9|82730.9|82759.1|82734.1|82759.1|82734.1|82755.7|82730.7|25
1623224100000|2021-06-09 07:35:00|82759.2|82734.2|82757|82732|82762|82737|82756.3|82731.3|47
1623224110000|2021-06-09 07:35:10|82757.2|82732.2|82754.6|82729.6|82758.7|82733.7|82753.4|82728.4|46
1623224120000|2021-06-09 07:35:20|82754.7|82729.7|82754.5|82729.5|82755.1|82730.1|82754|82729|24
1623224130000|2021-06-09 07:35:30|82754.6|82729.6|82755.4|82730.4|82755.5|82730.5|82754.2|82729.2|35
1623224140000|2021-06-09 07:35:40|82754.8|82729.8|82752.2|82727.2|82755.9|82730.9|82751.1|82726.1|49
1623224150000|2021-06-09 07:35:50|82752.3|82727.3|82752.1|82727.1|82753|82728|82751.2|82726.2|28
1623224160000|2021-06-09 07:36:00|82752|82727|82749.7|82724.7|82752|82727|82749.3|82724.3|39
1623224170000|2021-06-09 07:36:10|82750.2|82725.2|82752.1|82727.1|82752.2|82727.2|82747.8|82722.8|42
1623224180000|2021-06-09 07:36:20|82752.5|82727.5|82755.7|82730.7|82756.4|82731.4|82752.2|82727.2|50
1623224190000|2021-06-09 07:36:30|82755.6|82730.6|82756.2|82731.2|82758.5|82733.5|82755.6|82730.6|43
1623224200000|2021-06-09 07:36:40|82756.3|82731.3|82758.6|82733.6|82759.1|82734.1|82755.1|82730.1|40
1623224210000|2021-06-09 07:36:50|82759.5|82734.5|82756.9|82731.9|82760.2|82735.2|82756.9|82731.9|35
1623224220000|2021-06-09 07:37:00|82757|82732|82759.9|82734.9|82760|82735|82757|82732|45
1623224230000|2021-06-09 07:37:10|82760|82735|82755|82730|82760.1|82735.1|82751.2|82726.2|52
1623224240000|2021-06-09 07:37:20|82754.6|82729.6|82755.8|82730.8|82757.3|82732.3|82754.4|82729.4|31
1623224250000|2021-06-09 07:37:30|82755.6|82730.6|82756.5|82731.5|82758|82733|82754.2|82729.2|43
1623224260000|2021-06-09 07:37:40|82757.3|82732.3|82762.2|82737.2|82762.4|82737.4|82756.5|82731.5|47
1623224270000|2021-06-09 07:37:50|82761.7|82736.7|82759.2|82734.2|82762.4|82737.4|82759.2|82734.2|39
1623224280000|2021-06-09 07:38:00|82759.4|82734.4|82757.9|82732.9|82760.2|82735.2|82757|82732|47
1623224290000|2021-06-09 07:38:10|82757.8|82732.8|82758.8|82733.8|82759.1|82734.1|82756.5|82731.5|40
1623224300000|2021-06-09 07:38:20|82758.7|82733.7|82756.6|82731.6|82759.3|82734.3|82756|82731|48
1623224310000|2021-06-09 07:38:30|82756.9|82731.9|82758|82733|82758.2|82733.2|82756.2|82731.2|34
1623224320000|2021-06-09 07:38:40|82758.1|82733.1|82762.2|82737.2|82763.8|82738.8|82757.2|82732.2|44
1623224330000|2021-06-09 07:38:50|82762.4|82737.4|82765.7|82740.7|82765.7|82740.7|82761.7|82736.7|23
1623224340000|2021-06-09 07:39:00|82764.8|82739.8|82762.5|82737.5|82766|82741|82761.2|82736.2|46
1623224350000|2021-06-09 07:39:10|82762.7|82737.7|82763.3|82738.3|82764.4|82739.4|82761.4|82736.4|29
1623224360000|2021-06-09 07:39:20|82763.7|82738.7|82764.1|82739.1|82764.5|82739.5|82763.2|82738.2|19
1623224370000|2021-06-09 07:39:30|82764.2|82739.2|82766.2|82741.2|82768.4|82743.4|82763.5|82738.5|47
1623224380000|2021-06-09 07:39:40|82766.1|82741.1|82768.4|82743.4|82768.5|82743.5|82766.1|82741.1|20
1623224390000|2021-06-09 07:39:50|82768.1|82743.1|82771|82746|82771.2|82746.2|82767.6|82742.6|41
1623224400000|2021-06-09 07:40:00|82771.1|82746.1|82776.2|82751.2|82787.7|82753.9|82771.1|82737.7|53
1623224410000|2021-06-09 07:40:10|82776.1|82751.1|82778.6|82753.6|82779.4|82754.4|82775.3|82750.3|34
1623224420000|2021-06-09 07:40:20|82779.7|82754.7|82781.2|82756.2|82782.7|82757.7|82779|82754|46
1623224430000|2021-06-09 07:40:30|82781|82756|82781.6|82756.6|82783.3|82758.3|82780.6|82755.6|24
1623224440000|2021-06-09 07:40:40|82783.7|82758.7|82784.3|82759.3|82785.2|82760.2|82782.6|82757.6|46
1623224450000|2021-06-09 07:40:50|82784.7|82759.7|82783.6|82758.6|82785|82760|82782.9|82757.9|32
1623224460000|2021-06-09 07:41:00|82783.5|82758.5|82780.7|82755.7|82784.1|82759.1|82779.3|82754.3|54
1623224470000|2021-06-09 07:41:10|82780.2|82755.2|82781.3|82756.3|82782|82757|82779.5|82754.5|35
1623224480000|2021-06-09 07:41:20|82781|82756|82783.6|82758.6|82786.2|82761.2|82780.2|82755.2|37
1623224490000|2021-06-09 07:41:30|82783.7|82758.7|82782.4|82757.4|82785.5|82760.5|82782.4|82757.4|41
1623224500000|2021-06-09 07:41:40|82782.7|82757.7|82784.6|82759.6|82785.3|82760.3|82782.3|82757.3|36
1623224510000|2021-06-09 07:41:50|82784.7|82759.7|82782.9|82757.9|82784.8|82759.8|82782.9|82757.9|19
1623224520000|2021-06-09 07:42:00|82783|82758|82787.6|82762.6|82787.9|82762.9|82783|82758|48
1623224530000|2021-06-09 07:42:10|82787.8|82762.8|82784.4|82759.4|82788.1|82763.1|82784.4|82759.4|37
1623224540000|2021-06-09 07:42:20|82784.5|82759.5|82785.8|82760.8|82787.1|82762.1|82784.5|82759.5|34
1623224550000|2021-06-09 07:42:30|82786|82761|82784.2|82759.2|82788.1|82763.1|82784.2|82759.2|38
1623224560000|2021-06-09 07:42:40|82784.5|82759.5|82785.5|82760.5|82786|82761|82784.2|82759.2|26
1623224570000|2021-06-09 07:42:50|82785.3|82760.3|82785.7|82760.7|82786.2|82761.2|82784.9|82759.9|20
1623224580000|2021-06-09 07:43:00|82785.6|82760.6|82782.4|82757.4|82785.9|82760.9|82781.4|82756.4|36
1623224590000|2021-06-09 07:43:10|82783.1|82758.1|82782.8|82757.8|82784.1|82759.1|82780.8|82755.8|42
1623224600000|2021-06-09 07:43:20|82782.3|82757.3|82778.1|82753.1|82782.3|82757.3|82778.1|82753.1|31
1623224610000|2021-06-09 07:43:30|82778.5|82753.5|82781.3|82756.3|82781.9|82756.9|82778|82753|20
1623224620000|2021-06-09 07:43:40|82781.4|82756.4|82779.7|82754.7|82781.7|82756.7|82778.7|82753.7|15
1623224630000|2021-06-09 07:43:50|82779.6|82754.6|82778|82753|82779.6|82754.6|82777.4|82752.4|24
1623224640000|2021-06-09 07:44:00|82779|82754|82778.7|82753.7|82779.7|82754.7|82778.2|82753.2|22
1623224650000|2021-06-09 07:44:10|82778.4|82753.4|82778.8|82753.8|82779.3|82754.3|82778.4|82753.4|19
1623224660000|2021-06-09 07:44:20|82778.2|82753.2|82775.3|82750.3|82778.2|82753.2|82773.8|82748.8|21
1623224670000|2021-06-09 07:44:30|82775.8|82750.8|82779|82754|82782.6|82757.6|82775.8|82750.8|36
1623224680000|2021-06-09 07:44:40|82778.8|82753.8|82780.3|82755.3|82781.3|82756.3|82778.8|82753.8|22
1623224690000|2021-06-09 07:44:50|82780.2|82755.2|82780.6|82755.6|82781.7|82756.7|82779.6|82754.6|25
1623224700000|2021-06-09 07:45:00|82780.7|82755.7|82786|82761|82786.2|82761.2|82780|82755|44
1623224710000|2021-06-09 07:45:10|82787.8|82762.8|82787.3|82762.3|82787.8|82762.8|82785.1|82760.1|27
1623224720000|2021-06-09 07:45:20|82787.2|82762.2|82786.3|82761.3|82787.2|82762.2|82786.2|82761.2|20
1623224730000|2021-06-09 07:45:30|82786.4|82761.4|82788.6|82763.6|82790.7|82765.7|82786.4|82761.4|21
1623224740000|2021-06-09 07:45:40|82787.6|82762.6|82791.1|82766.1|82793.2|82768.2|82787.6|82762.6|37
1623224750000|2021-06-09 07:45:50|82790.9|82765.9|82783.9|82758.9|82790.9|82765.9|82783.9|82758.9|26
1623224760000|2021-06-09 07:46:00|82784.3|82759.3|82784|82759|82785.5|82760.5|82783.6|82758.6|24
1623224770000|2021-06-09 07:46:10|82784.2|82759.2|82778.3|82753.3|82785|82760|82777.9|82752.9|29
1623224780000|2021-06-09 07:46:20|82778.1|82753.1|82777.8|82752.8|82778.9|82753.9|82777.3|82752.3|32
1623224790000|2021-06-09 07:46:30|82777.9|82752.9|82780.7|82755.7|82780.7|82755.7|82777.2|82752.2|36
1623224800000|2021-06-09 07:46:40|82780.3|82755.3|82783.2|82758.2|82783.2|82758.2|82779.9|82754.9|29
1623224810000|2021-06-09 07:46:50|82783.5|82758.5|82788|82763|82788.6|82763.6|82782.7|82757.7|38
1623224820000|2021-06-09 07:47:00|82787.5|82762.5|82789.9|82764.9|82789.9|82764.9|82787.2|82762.2|30
1623224830000|2021-06-09 07:47:10|82790|82765|82790.1|82765.1|82791.1|82766.1|82790|82765|30
1623224840000|2021-06-09 07:47:20|82790.3|82765.3|82786.8|82761.8|82790.3|82765.3|82786.2|82761.2|34
1623224850000|2021-06-09 07:47:30|82787.4|82762.4|82798.6|82773.6|82799.8|82774.8|82786.7|82761.7|36
1623224860000|2021-06-09 07:47:40|82798.1|82773.1|82799.6|82774.6|82799.7|82774.7|82797.9|82772.9|22
1623224870000|2021-06-09 07:47:50|82799.1|82774.1|82798.1|82773.1|82799.1|82774.1|82797.7|82772.7|33
1623224880000|2021-06-09 07:48:00|82798.2|82773.2|82807.2|82782.2|82820.6|82783.5|82797.4|82768.5|56
1623224890000|2021-06-09 07:48:10|82806.8|82781.8|82805.6|82780.6|82807.7|82782.7|82805.6|82780.6|35
1623224900000|2021-06-09 07:48:20|82805.5|82780.5|82818.8|82768.8|82818.8|82782.1|82805.4|82768.8|33
1623224910000|2021-06-09 07:48:30|82818.2|82768.2|82804.2|82779.2|82818.5|82780.1|82804|82766.6|29
1623224920000|2021-06-09 07:48:40|82804.6|82779.6|82808.4|82783.4|82808.8|82783.8|82804.2|82779.2|34
1623224930000|2021-06-09 07:48:50|82808.6|82783.6|82804.9|82779.9|82809.2|82784.2|82804.6|82779.6|41
1623224940000|2021-06-09 07:49:00|82805.1|82780.1|82805.7|82780.7|82806.3|82781.3|82804.9|82779.9|41
1623224950000|2021-06-09 07:49:10|82805.8|82780.8|82806.2|82781.2|82806.5|82781.5|82804.1|82779.1|27
1623224960000|2021-06-09 07:49:20|82806|82781|82805.9|82780.9|82806.5|82781.5|82805.1|82780.1|31
1623224970000|2021-06-09 07:49:30|82806|82781|82805|82780|82806.1|82781.1|82802.3|82777.3|38
1623224980000|2021-06-09 07:49:40|82804.4|82779.4|82805.1|82780.1|82805.7|82780.7|82804.3|82779.3|36
1623224990000|2021-06-09 07:49:50|82805.3|82780.3|82805|82780|82805.9|82780.9|82804.4|82779.4|24
1623225000000|2021-06-09 07:50:00|82805.1|82780.1|82810.7|82785.7|82811.8|82786.8|82805|82780|44
1623225010000|2021-06-09 07:50:10|82810.8|82785.8|82812.4|82787.4|82812.4|82787.4|82810.4|82785.4|43
1623225020000|2021-06-09 07:50:20|82812.7|82787.7|82805.9|82780.9|82812.7|82787.7|82805.7|82780.7|36
1623225030000|2021-06-09 07:50:30|82806.3|82781.3|82813.7|82788.7|82825.5|82788.8|82806.3|82773|46
1623225040000|2021-06-09 07:50:40|82813.8|82788.8|82808.9|82783.9|82816|82791|82808.9|82783.9|35
1623225050000|2021-06-09 07:50:50|82809|82784|82807.3|82782.3|82810.2|82785.2|82807.3|82782.3|46
1623225060000|2021-06-09 07:51:00|82807.4|82782.4|82803.4|82778.4|82807.4|82782.4|82803.4|82778.4|42
1623225070000|2021-06-09 07:51:10|82803.6|82778.6|82803.1|82778.1|82803.6|82778.6|82802.5|82777.5|23
1623225080000|2021-06-09 07:51:20|82803.2|82778.2|82802.4|82777.4|82803.8|82778.8|82802.3|82777.3|17
1623225090000|2021-06-09 07:51:30|82802.6|82777.6|82798.5|82773.5|82802.6|82777.6|82798|82773|31
1623225100000|2021-06-09 07:51:40|82798.6|82773.6|82798.9|82773.9|82800.1|82775.1|82798.6|82773.6|14
1623225110000|2021-06-09 07:51:50|82799.1|82774.1|82800.1|82775.1|82800.4|82775.4|82798.9|82773.9|15
1623225120000|2021-06-09 07:52:00|82799.6|82774.6|82799.3|82774.3|82800.3|82775.3|82799.1|82774.1|25
1623225130000|2021-06-09 07:52:10|82798.9|82773.9|82796.4|82771.4|82799.9|82774.9|82795.9|82770.9|35
1623225140000|2021-06-09 07:52:20|82796.2|82771.2|82781.2|82756.2|82798.7|82771.3|82779.8|82742|58
1623225150000|2021-06-09 07:52:30|82781.4|82756.4|82799.6|82749.6|82800.6|82759.5|82780.5|82745.9|46
1623225160000|2021-06-09 07:52:40|82799.4|82749.4|82798.1|82773.1|82804.7|82773.3|82792|82749.2|45
1623225170000|2021-06-09 07:52:50|82797.8|82772.8|82795.1|82770.1|82814.5|82775.7|82795|82762.8|50
1623225180000|2021-06-09 07:53:00|82795.2|82770.2|82795.3|82770.3|82808.9|82772.8|82795.1|82755.6|49
1623225190000|2021-06-09 07:53:10|82795.1|82770.1|82797.2|82772.2|82797.8|82772.8|82794.6|82769.6|37
1623225200000|2021-06-09 07:53:20|82797.3|82772.3|82797|82772|82797.6|82772.6|82793.7|82768.7|37
1623225210000|2021-06-09 07:53:30|82797.1|82772.1|82795.5|82770.5|82799.9|82774.9|82795.5|82770.5|40
1623225220000|2021-06-09 07:53:40|82795.7|82770.7|82798.2|82773.2|82799.5|82774.5|82795.5|82770.5|49
1623225230000|2021-06-09 07:53:50|82798.4|82773.4|82797.9|82772.9|82798.8|82773.8|82796.8|82771.8|35
1623225240000|2021-06-09 07:54:00|82798.1|82773.1|82797.3|82772.3|82798.2|82773.2|82796.6|82771.6|40
1623225250000|2021-06-09 07:54:10|82797.4|82772.4|82796.4|82771.4|82798.4|82773.4|82796.1|82771.1|42
1623225260000|2021-06-09 07:54:20|82794.6|82769.6|82796.6|82771.6|82797.6|82772.6|82792.9|82767.9|46
1623225270000|2021-06-09 07:54:30|82796.4|82771.4|82773.8|82748.8|82796.6|82771.6|82773.8|82736|45
1623225280000|2021-06-09 07:54:40|82773.9|82748.9|82780.4|82755.4|82780.4|82755.4|82773.5|82748.5|48
1623225290000|2021-06-09 07:54:50|82779.5|82754.5|82785.4|82760.4|82786.4|82761.4|82779|82754|35
1623225300000|2021-06-09 07:55:00|82785.8|82760.8|82789.7|82764.7|82801.2|82765.5|82785.5|82748.8|46
1623225310000|2021-06-09 07:55:10|82789.9|82764.9|82790.8|82765.8|82791.7|82766.7|82789.5|82764.5|53
1623225320000|2021-06-09 07:55:20|82791.2|82766.2|82784.6|82759.6|82792.5|82767.5|82784|82759|58
1623225330000|2021-06-09 07:55:30|82783.8|82758.8|82779.5|82754.5|82786.3|82761.3|82776.8|82751.8|50
1623225340000|2021-06-09 07:55:40|82779.6|82754.6|82780.6|82755.6|82781.4|82756.4|82779.3|82754.3|26
1623225350000|2021-06-09 07:55:50|82780.5|82755.5|82779.7|82754.7|82781.4|82756.4|82777.2|82752.2|47
1623225360000|2021-06-09 07:56:00|82779.5|82754.5|82781.5|82756.5|82783.9|82758.9|82776.8|82751.8|43
1623225370000|2021-06-09 07:56:10|82782|82757|82779.3|82754.3|82783|82758|82779|82754|39
1623225380000|2021-06-09 07:56:20|82779.2|82754.2|82784.2|82759.2|82784.2|82759.2|82779.1|82754.1|35
1623225390000|2021-06-09 07:56:30|82784.3|82759.3|82785.6|82760.6|82785.9|82760.9|82784|82759|43
1623225400000|2021-06-09 07:56:40|82785.3|82760.3|82788.5|82763.5|82789.1|82764.1|82785.1|82760.1|18
1623225410000|2021-06-09 07:56:50|82789|82764|82790.3|82765.3|82793.5|82768.5|82788.5|82763.5|50
1623225420000|2021-06-09 07:57:00|82788.2|82763.2|82791.4|82766.4|82792.5|82767.5|82788.2|82763.2|48
1623225430000|2021-06-09 07:57:10|82791.3|82766.3|82770.7|82745.7|82791.3|82766.3|82770.4|82733.8|58
1623225440000|2021-06-09 07:57:20|82769.8|82744.8|82766.1|82741.1|82770.3|82745.3|82764.7|82739.7|30
1623225450000|2021-06-09 07:57:30|82765.7|82740.7|82761.3|82736.3|82765.7|82740.7|82760|82735|60
1623225460000|2021-06-09 07:57:40|82762.1|82737.1|82762.3|82737.3|82762.8|82737.8|82760.4|82735.4|43
1623225470000|2021-06-09 07:57:50|82762.6|82737.6|82760.3|82735.3|82763.2|82738.2|82760.3|82735.3|32
1623225480000|2021-06-09 07:58:00|82760.4|82735.4|82755.1|82730.1|82768.4|82737|82754.5|82717.3|46
1623225490000|2021-06-09 07:58:10|82755.2|82730.2|82751.4|82726.4|82757|82732|82751.4|82726.4|43
1623225500000|2021-06-09 07:58:20|82751.5|82726.5|82746|82721|82752.1|82727.1|82743.8|82718.8|57
1623225510000|2021-06-09 07:58:30|82746.1|82721.1|82743.2|82718.2|82746.4|82721.4|82741.1|82716.1|42
1623225520000|2021-06-09 07:58:40|82742.9|82717.9|82744.7|82719.7|82748.3|82723.3|82742.8|82717.8|49
1623225530000|2021-06-09 07:58:50|82744.5|82719.5|82743.7|82718.7|82745.6|82720.6|82743.1|82718.1|35
1623225540000|2021-06-09 07:59:00|82746|82721|82745.8|82720.8|82750|82725|82744.2|82719.2|51
1623225550000|2021-06-09 07:59:10|82745.3|82720.3|82745.5|82720.5|82745.9|82720.9|82744.8|82719.8|28
1623225560000|2021-06-09 07:59:20|82745.2|82720.2|82744.7|82719.7|82745.2|82720.2|82743.3|82718.3|40
1623225570000|2021-06-09 07:59:30|82744.2|82719.2|82743.1|82718.1|82744.6|82719.6|82743.1|82718.1|25
1623225580000|2021-06-09 07:59:40|82743.2|82718.2|82742.6|82717.6|82743.6|82718.6|82742.6|82717.6|10
1623225590000|2021-06-09 07:59:50|82742.5|82717.5|82740.5|82715.5|82743|82718|82739.7|82714.7|36
1623225600000|2021-06-09 08:00:00|82740|82715|82741.8|82716.8|82741.8|82716.8|82735.4|82710.4|39
1623225610000|2021-06-09 08:00:10|82741.4|82716.4|82733.4|82708.4|82742.8|82717.8|82733|82708|59
1623225620000|2021-06-09 08:00:20|82733.5|82708.5|82733.9|82708.9|82734.2|82709.2|82731.2|82706.2|45
1623225630000|2021-06-09 08:00:30|82734.3|82709.3|82731.2|82706.2|82736.2|82711.2|82730.1|82705.1|63
1623225640000|2021-06-09 08:00:40|82731.7|82706.7|82731.2|82706.2|82732.6|82707.6|82729.5|82704.5|54
1623225650000|2021-06-09 08:00:50|82731.5|82706.5|82724.8|82699.8|82732.1|82707.1|82724.4|82699.4|51
1623225660000|2021-06-09 08:01:00|82724.7|82699.7|82727.5|82677.5|82733.5|82699.7|82717.7|82677.5|50
1623225670000|2021-06-09 08:01:10|82714.3|82689.3|82709.9|82684.9|82714.3|82689.3|82707.1|82682.1|52
1623225680000|2021-06-09 08:01:20|82712.1|82687.1|82717|82692|82717.4|82692.4|82711.5|82686.5|48
1623225690000|2021-06-09 08:01:30|82717.6|82692.6|82717.8|82692.8|82732.1|82694.6|82717.6|82681.3|39
1623225700000|2021-06-09 08:01:40|82717.6|82692.6|82720.8|82695.8|82726.5|82701.5|82716.7|82691.7|53
1623225710000|2021-06-09 08:01:50|82719.5|82694.5|82721.5|82696.5|82730|82696.5|82717.1|82679|39
1623225720000|2021-06-09 08:02:00|82721.4|82696.4|82725.4|82700.4|82726.2|82701.2|82721.3|82696.3|48
1623225730000|2021-06-09 08:02:10|82725.3|82700.3|82725.9|82700.9|82726.4|82701.4|82724.5|82699.5|40
1623225740000|2021-06-09 08:02:20|82725.6|82700.6|82746.4|82696.4|82746.6|82707.6|82722.5|82686|44
1623225750000|2021-06-09 08:02:30|82746.7|82696.7|82743.9|82718.9|82747.7|82719.3|82736.5|82696.7|54
1623225760000|2021-06-09 08:02:40|82743.6|82718.6|82745.7|82720.7|82750.3|82725.3|82743|82718|56
1623225770000|2021-06-09 08:02:50|82746.9|82721.9|82743.5|82718.5|82758.9|82721.9|82743.4|82706.7|43
1623225780000|2021-06-09 08:03:00|82743.7|82718.7|82741.4|82716.4|82759.7|82721.6|82740.9|82707.4|48
1623225790000|2021-06-09 08:03:10|82741.5|82716.5|82742.8|82692.8|82750|82716.5|82730|82692.8|54
1623225800000|2021-06-09 08:03:20|82742.4|82692.4|82743|82693|82743.6|82706.1|82728.8|82689.6|51
1623225810000|2021-06-09 08:03:30|82743.1|82693.1|82733.3|82708.3|82745.3|82709.2|82732.9|82693.1|35
1623225820000|2021-06-09 08:03:40|82733.6|82708.6|82734.7|82709.7|82735.2|82710.2|82733.4|82708.4|26
1623225830000|2021-06-09 08:03:50|82734.6|82709.6|82733.7|82708.7|82734.6|82709.6|82732.3|82707.3|34
1623225840000|2021-06-09 08:04:00|82733.6|82708.6|82731.4|82706.4|82742.8|82708.6|82729.3|82690.9|36
1623225850000|2021-06-09 08:04:10|82731.6|82706.6|82727.3|82702.3|82731.6|82706.6|82726.9|82701.9|28
1623225860000|2021-06-09 08:04:20|82727.4|82702.4|82727.7|82702.7|82727.8|82702.8|82726.8|82701.8|23
1623225870000|2021-06-09 08:04:30|82727.6|82702.6|82733.3|82708.3|82735.1|82710.1|82725.2|82700.2|30
1623225880000|2021-06-09 08:04:40|82732.9|82707.9|82733.9|82708.9|82735.1|82710.1|82730.6|82705.6|61
1623225890000|2021-06-09 08:04:50|82733.6|82708.6|82738.5|82713.5|82739.1|82714.1|82733.6|82708.6|60
1623225900000|2021-06-09 08:05:00|82738.1|82713.1|82740.7|82715.7|82741.9|82716.9|82737.4|82712.4|46
1623225910000|2021-06-09 08:05:10|82740.4|82715.4|82742.8|82717.8|82745.1|82720.1|82740.4|82715.4|48
1623225920000|2021-06-09 08:05:20|82742.4|82717.4|82737.4|82712.4|82742.7|82717.7|82737.1|82712.1|43
1623225930000|2021-06-09 08:05:30|82737.6|82712.6|82738|82713|82739.2|82714.2|82737.6|82712.6|35
1623225940000|2021-06-09 08:05:40|82738.1|82713.1|82735.7|82710.7|82738.1|82713.1|82729.9|82704.9|57
1623225950000|2021-06-09 08:05:50|82735.6|82710.6|82732.5|82707.5|82735.6|82710.6|82732.1|82707.1|46
1623225960000|2021-06-09 08:06:00|82732.4|82707.4|82717|82692|82735.9|82710.9|82716.8|82691.8|51
1623225970000|2021-06-09 08:06:10|82717.5|82692.5|82721.8|82696.8|82722.5|82697.5|82713.6|82688.6|65
1623225980000|2021-06-09 08:06:20|82721.3|82696.3|82723.1|82698.1|82723.1|82698.1|82720.3|82695.3|42
1623225990000|2021-06-09 08:06:30|82723|82698|82719.1|82694.1|82723.4|82698.4|82718.1|82693.1|41
1623226000000|2021-06-09 08:06:40|82718.5|82693.5|82711.8|82686.8|82719.5|82694.5|82711.7|82686.7|46
1623226010000|2021-06-09 08:06:50|82711.6|82686.6|82706.5|82681.5|82716.3|82691.3|82706.5|82681.5|52
1623226020000|2021-06-09 08:07:00|82706.7|82681.7|82721.5|82671.5|82721.9|82683.6|82705|82670.7|60
1623226030000|2021-06-09 08:07:10|82722.1|82672.1|82710.5|82685.5|82722.1|82688.2|82708.2|82672.1|48
1623226040000|2021-06-09 08:07:20|82710.6|82685.6|82708.9|82683.9|82713.2|82688.2|82708.1|82683.1|38
1623226050000|2021-06-09 08:07:30|82709.4|82684.4|82709.4|82684.4|82712.8|82687.8|82708.4|82683.4|41
1623226060000|2021-06-09 08:07:40|82709.1|82684.1|82713.4|82688.4|82714.3|82689.3|82709.1|82684.1|42
1623226070000|2021-06-09 08:07:50|82713|82688|82714.1|82689.1|82717.7|82692.7|82713|82688|52
1623226080000|2021-06-09 08:08:00|82714.6|82689.6|82712.5|82687.5|82725.2|82689.6|82711|82675.1|39
1623226090000|2021-06-09 08:08:10|82712.8|82687.8|82717.3|82692.3|82718.1|82693.1|82712|82687|41
1623226100000|2021-06-09 08:08:20|82717.1|82692.1|82717.4|82692.4|82717.7|82692.7|82716.4|82691.4|33
1623226110000|2021-06-09 08:08:30|82717.3|82692.3|82715.5|82690.5|82717.6|82692.6|82710.8|82685.8|46
1623226120000|2021-06-09 08:08:40|82716.7|82691.7|82716.4|82691.4|82716.7|82691.7|82715.7|82690.7|28
1623226130000|2021-06-09 08:08:50|82716.7|82691.7|82717.8|82692.8|82718.4|82693.4|82716.1|82691.1|21
1623226140000|2021-06-09 08:09:00|82718.2|82693.2|82716.4|82691.4|82718.6|82693.6|82715.8|82690.8|31
1623226150000|2021-06-09 08:09:10|82716.5|82691.5|82716|82691|82716.5|82691.5|82715.7|82690.7|31
1623226160000|2021-06-09 08:09:20|82716.1|82691.1|82716.8|82691.8|82717|82692|82715.8|82690.8|27
1623226170000|2021-06-09 08:09:30|82717|82692|82715.3|82690.3|82719.6|82694.6|82715.2|82690.2|43
1623226180000|2021-06-09 08:09:40|82715.6|82690.6|82709.5|82684.5|82715.7|82690.7|82709.3|82684.3|45
1623226190000|2021-06-09 08:09:50|82710.1|82685.1|82709.1|82684.1|82710.2|82685.2|82705.6|82680.6|54
1623226200000|2021-06-09 08:10:00|82708.3|82683.3|82705.8|82680.8|82708.3|82683.3|82704.8|82679.8|42
1623226210000|2021-06-09 08:10:10|82705.7|82680.7|82704.6|82679.6|82706|82681|82704.6|82679.6|27
1623226220000|2021-06-09 08:10:20|82704.4|82679.4|82696.7|82671.7|82705.2|82680.2|82696.1|82671.1|31
1623226230000|2021-06-09 08:10:30|82695.6|82670.6|82697.1|82672.1|82698|82673|82694.4|82669.4|53
1623226240000|2021-06-09 08:10:40|82696.7|82671.7|82702.1|82677.1|82702.1|82677.1|82694.3|82669.3|54
1623226250000|2021-06-09 08:10:50|82701.6|82676.6|82708.5|82683.5|82710.3|82685.3|82701.6|82676.6|44
1623226260000|2021-06-09 08:11:00|82708.7|82683.7|82702.7|82677.7|82709|82684|82700.2|82675.2|46
1623226270000|2021-06-09 08:11:10|82703.3|82678.3|82701.6|82676.6|82703.6|82678.6|82701.4|82676.4|32
1623226280000|2021-06-09 08:11:20|82701.8|82676.8|82702.9|82677.9|82705.8|82680.8|82701.5|82676.5|39
1623226290000|2021-06-09 08:11:30|82702.8|82677.8|82705.1|82680.1|82706.9|82681.9|82702.5|82677.5|45
1623226300000|2021-06-09 08:11:40|82706.1|82681.1|82700.7|82675.7|82706.1|82681.1|82697.6|82672.6|38
1623226310000|2021-06-09 08:11:50|82701|82676|82696.7|82671.7|82702.3|82677.3|82696.1|82671.1|47
1623226320000|2021-06-09 08:12:00|82698.9|82673.9|82701.1|82676.1|82703.5|82678.5|82696.4|82671.4|56
1623226330000|2021-06-09 08:12:10|82701.4|82676.4|82709.7|82684.7|82709.7|82684.7|82700.5|82675.5|54
1623226340000|2021-06-09 08:12:20|82709.6|82684.6|82719.5|82694.5|82721.8|82696.8|82708.9|82683.9|48
1623226350000|2021-06-09 08:12:30|82720.1|82695.1|82724.7|82699.7|82728.5|82703.5|82719.6|82694.6|52
1623226360000|2021-06-09 08:12:40|82725.2|82700.2|82729.4|82704.4|82730.3|82705.3|82724.5|82699.5|44
1623226370000|2021-06-09 08:12:50|82729.5|82704.5|82733|82708|82733.9|82708.9|82726.4|82701.4|55
1623226380000|2021-06-09 08:13:00|82732.7|82707.7|82730.4|82705.4|82736.3|82711.3|82728.8|82703.8|60
1623226390000|2021-06-09 08:13:10|82730.5|82705.5|82731|82706|82732.8|82707.8|82726.2|82701.2|60
1623226400000|2021-06-09 08:13:20|82730.9|82705.9|82722.1|82697.1|82731.1|82706.1|82720.6|82695.6|49
1623226410000|2021-06-09 08:13:30|82721.9|82696.9|82721.8|82696.8|82723.8|82698.8|82721.3|82696.3|44
1623226420000|2021-06-09 08:13:40|82721.9|82696.9|82716.3|82691.3|82722.5|82697.5|82710.9|82685.9|55
1623226430000|2021-06-09 08:13:50|82716.4|82691.4|82713.9|82688.9|82716.9|82691.9|82711.4|82686.4|40
1623226440000|2021-06-09 08:14:00|82713.6|82688.6|82710.7|82685.7|82714.6|82689.6|82708.6|82683.6|53
1623226450000|2021-06-09 08:14:10|82710.5|82685.5|82711.9|82686.9|82712.7|82687.7|82709.9|82684.9|45
1623226460000|2021-06-09 08:14:20|82712.3|82687.3|82724|82699|82724.2|82699.2|82711.3|82686.3|48
1623226470000|2021-06-09 08:14:30|82725.3|82700.3|82726.3|82701.3|82726.9|82701.9|82720.4|82695.4|66
1623226480000|2021-06-09 08:14:40|82725.5|82700.5|82717.4|82692.4|82727.8|82702.8|82717.4|82692.4|52
1623226490000|2021-06-09 08:14:50|82716.7|82691.7|82713.5|82688.5|82718|82693|82711.8|82686.8|47
1623226500000|2021-06-09 08:15:00|82713.3|82688.3|82713.2|82688.2|82713.6|82688.6|82712.7|82687.7|29
1623226510000|2021-06-09 08:15:10|82713.3|82688.3|82701.9|82676.9|82714.6|82689.6|82701.4|82676.4|47
1623226520000|2021-06-09 08:15:20|82702.6|82677.6|82697.3|82672.3|82711.5|82677.6|82696.7|82659.3|46
1623226530000|2021-06-09 08:15:30|82697.1|82672.1|82696.5|82671.5|82698.4|82673.4|82696|82671|44
1623226540000|2021-06-09 08:15:40|82696.7|82671.7|82699.6|82674.6|82699.9|82674.9|82694.4|82669.4|50
1623226550000|2021-06-09 08:15:50|82700|82675|82693|82668|82700.2|82675.2|82693|82668|48
1623226560000|2021-06-09 08:16:00|82693.2|82668.2|82702.2|82652.2|82702.2|82669.4|82690|82652.2|44
1623226570000|2021-06-09 08:16:10|82701.1|82651.1|82702.3|82677.3|82702.9|82677.9|82689.5|82650.4|47
1623226580000|2021-06-09 08:16:20|82700.8|82675.8|82706.5|82681.5|82707.3|82682.3|82700.1|82675.1|44
1623226590000|2021-06-09 08:16:30|82705.7|82680.7|82708.3|82683.3|82709.9|82684.9|82704.7|82679.7|39
1623226600000|2021-06-09 08:16:40|82709.4|82684.4|82705|82680|82709.7|82684.7|82705|82680|50
1623226610000|2021-06-09 08:16:50|82705.1|82680.1|82708.6|82683.6|82708.9|82683.9|82699.3|82674.3|62
1623226620000|2021-06-09 08:17:00|82708.5|82683.5|82709|82684|82709|82684|82706.4|82681.4|45
1623226630000|2021-06-09 08:17:10|82708.7|82683.7|82705.8|82680.8|82708.7|82683.7|82703.8|82678.8|57
1623226640000|2021-06-09 08:17:20|82706.5|82681.5|82702.3|82677.3|82706.5|82681.5|82702.1|82677.1|34
1623226650000|2021-06-09 08:17:30|82702.4|82677.4|82703.3|82678.3|82704.1|82679.1|82700.1|82675.1|45
1623226660000|2021-06-09 08:17:40|82702|82677|82701.5|82676.5|82704.1|82679.1|82701.2|82676.2|44
1623226670000|2021-06-09 08:17:50|82700.4|82675.4|82697.8|82672.8|82700.4|82675.4|82696.3|82671.3|53
1623226680000|2021-06-09 08:18:00|82697.5|82672.5|82697.8|82672.8|82699.7|82674.7|82696.9|82671.9|43
1623226690000|2021-06-09 08:18:10|82698.7|82673.7|82699.4|82674.4|82701.8|82676.8|82696.7|82671.7|50
1623226700000|2021-06-09 08:18:20|82699.2|82674.2|82698|82673|82699.8|82674.8|82694.1|82669.1|41
1623226710000|2021-06-09 08:18:30|82697.3|82672.3|82697.1|82672.1|82699.3|82674.3|82696.2|82671.2|42
1623226720000|2021-06-09 08:18:40|82697|82672|82700.1|82675.1|82702.1|82677.1|82695.9|82670.9|56
1623226730000|2021-06-09 08:18:50|82699.5|82674.5|82688.6|82663.6|82708|82676.3|82688.6|82658|45
1623226740000|2021-06-09 08:19:00|82689|82664|82688.1|82663.1|82690.8|82665.8|82687.5|82662.5|44
1623226750000|2021-06-09 08:19:10|82689|82664|82682.5|82657.5|82689|82664|82681.9|82656.9|42
1623226760000|2021-06-09 08:19:20|82682.1|82657.1|82673.4|82648.4|82682.1|82657.1|82671.8|82646.8|58
1623226770000|2021-06-09 08:19:30|82673.3|82648.3|82670.6|82645.6|82673.3|82648.3|82670.3|82645.3|54
1623226780000|2021-06-09 08:19:40|82670.4|82645.4|82666.6|82641.6|82678.2|82645.6|82665.6|82625.6|51
1623226790000|2021-06-09 08:19:50|82667|82642|82667.8|82642.8|82668.6|82643.6|82664.7|82639.7|50
1623226800000|2021-06-09 08:20:00|82667.3|82642.3|82668|82643|82668.2|82643.2|82662.1|82637.1|53
1623226810000|2021-06-09 08:20:10|82668.2|82643.2|82670.7|82645.7|82672|82647|82667.4|82642.4|39
1623226820000|2021-06-09 08:20:20|82670.8|82645.8|82671.8|82646.8|82673.8|82648.8|82670.4|82645.4|43
1623226830000|2021-06-09 08:20:30|82671.5|82646.5|82671.9|82646.9|82672.6|82647.6|82670.8|82645.8|42
1623226840000|2021-06-09 08:20:40|82671.6|82646.6|82670.4|82645.4|82671.8|82646.8|82670|82645|38
1623226850000|2021-06-09 08:20:50|82670.8|82645.8|82688.1|82663.1|82698|82663.5|82670.3|82645.3|55
1623226860000|2021-06-09 08:21:00|82688.5|82663.5|82690.9|82665.9|82691.4|82666.4|82688.1|82663.1|47
1623226870000|2021-06-09 08:21:10|82690.8|82665.8|82683.2|82658.2|82697.8|82666.1|82683|82647.7|45
1623226880000|2021-06-09 08:21:20|82683.1|82658.1|82686.1|82661.1|82686.1|82661.1|82680.4|82655.4|39
1623226890000|2021-06-09 08:21:30|82685.7|82660.7|82686.1|82661.1|82687.4|82662.4|82685.7|82660.7|31
1623226900000|2021-06-09 08:21:40|82686|82661|82680.4|82655.4|82686|82661|82680.4|82655.4|41
1623226910000|2021-06-09 08:21:50|82680.3|82655.3|82680.5|82655.5|82693|82655.9|82677.6|82642.8|22
1623226920000|2021-06-09 08:22:00|82680.3|82655.3|82675.6|82650.6|82680.3|82655.3|82674.5|82649.5|31
1623226930000|2021-06-09 08:22:10|82676.2|82651.2|82682.6|82657.6|82686.3|82661.3|82675.5|82650.5|49
1623226940000|2021-06-09 08:22:20|82682.3|82657.3|82674.5|82649.5|82692.4|82658.6|82672|82641.3|35
1623226950000|2021-06-09 08:22:30|82674.3|82649.3|82682.5|82657.5|82682.5|82657.5|82672.3|82647.3|54
1623226960000|2021-06-09 08:22:40|82681.6|82656.6|82681.5|82656.5|82683.1|82658.1|82679.3|82654.3|43
1623226970000|2021-06-09 08:22:50|82681.4|82656.4|82679.8|82654.8|82686.1|82661.1|82675.2|82650.2|52
1623226980000|2021-06-09 08:23:00|82680|82655|82679.6|82654.6|82680.6|82655.6|82678.4|82653.4|42
1623226990000|2021-06-09 08:23:10|82679.7|82654.7|82679.3|82654.3|82679.9|82654.9|82679.1|82654.1|23
1623227000000|2021-06-09 08:23:20|82679.2|82654.2|82680.1|82655.1|82680.2|82655.2|82674.2|82649.2|38
1623227010000|2021-06-09 08:23:30|82680.2|82655.2|82698.2|82673.2|82698.2|82673.2|82679.4|82654.4|41
1623227020000|2021-06-09 08:23:40|82698.1|82673.1|82696.1|82671.1|82699.9|82674.9|82696.1|82671.1|27
1623227030000|2021-06-09 08:23:50|82695.9|82670.9|82691.7|82666.7|82695.9|82670.9|82689.2|82664.2|42
1623227040000|2021-06-09 08:24:00|82691.6|82666.6|82684.2|82659.2|82691.6|82666.6|82681.4|82656.4|51
1623227050000|2021-06-09 08:24:10|82683.7|82658.7|82681.6|82656.6|82694.1|82660.2|82680|82643.6|51
1623227060000|2021-06-09 08:24:20|82682.9|82657.9|82689|82664|82689.5|82664.5|82682.9|82657.9|45
1623227070000|2021-06-09 08:24:30|82688.7|82663.7|82686.7|82661.7|82689.8|82664.8|82685.9|82660.9|28
1623227080000|2021-06-09 08:24:40|82686.6|82661.6|82688|82663|82689.3|82664.3|82686|82661|29
1623227090000|2021-06-09 08:24:50|82688.3|82663.3|82687|82662|82688.5|82663.5|82686.3|82661.3|34
1623227100000|2021-06-09 08:25:00|82687.2|82662.2|82688.6|82663.6|82689.3|82664.3|82687.2|82662.2|32
1623227110000|2021-06-09 08:25:10|82691.3|82666.3|82697.3|82672.3|82698.3|82673.3|82691|82666|26
1623227120000|2021-06-09 08:25:20|82696.7|82671.7|82701.5|82676.5|82701.7|82676.7|82695.8|82670.8|53
1623227130000|2021-06-09 08:25:30|82701.4|82676.4|82701.2|82676.2|82703.6|82678.6|82701.2|82676.2|44
1623227140000|2021-06-09 08:25:40|82701.8|82676.8|82699.6|82674.6|82702|82677|82699.5|82674.5|30
1623227150000|2021-06-09 08:25:50|82701.7|82676.7|82705.9|82680.9|82706.1|82681.1|82699|82674|46
1623227160000|2021-06-09 08:26:00|82705.7|82680.7|82707.6|82682.6|82711.5|82686.5|82705|82680|63
1623227170000|2021-06-09 08:26:10|82708.6|82683.6|82703.4|82678.4|82708.6|82683.6|82702.8|82677.8|47
1623227180000|2021-06-09 08:26:20|82703.1|82678.1|82702.6|82677.6|82704|82679|82702.3|82677.3|39
1623227190000|2021-06-09 08:26:30|82702.5|82677.5|82693.7|82668.7|82704.8|82679.8|82693.4|82668.4|54
1623227200000|2021-06-09 08:26:40|82693.5|82668.5|82687.7|82662.7|82693.8|82668.8|82687.7|82662.7|38
1623227210000|2021-06-09 08:26:50|82688.2|82663.2|82683.3|82658.3|82696.4|82663.2|82676.7|82635.9|41
1623227220000|2021-06-09 08:27:00|82684.5|82659.5|82686.4|82661.4|82688.8|82663.8|82683.2|82658.2|47
1623227230000|2021-06-09 08:27:10|82686.1|82661.1|82688.1|82663.1|82689.1|82664.1|82683.9|82658.9|39
1623227240000|2021-06-09 08:27:20|82688.3|82663.3|82689|82664|82689.7|82664.7|82686.9|82661.9|42
1623227250000|2021-06-09 08:27:30|82688.7|82663.7|82685.4|82660.4|82688.8|82663.8|82683.4|82658.4|31
1623227260000|2021-06-09 08:27:40|82684.3|82659.3|82687.5|82662.5|82688.1|82663.1|82683.7|82658.7|38
1623227270000|2021-06-09 08:27:50|82687.3|82662.3|82685.6|82660.6|82688.9|82663.9|82685.4|82660.4|27
1623227280000|2021-06-09 08:28:00|82685.9|82660.9|82685.8|82660.8|82688.6|82663.6|82685.4|82660.4|31
1623227290000|2021-06-09 08:28:10|82686|82661|82686.8|82661.8|82689.3|82664.3|82686|82661|23
1623227300000|2021-06-09 08:28:20|82687|82662|82687.6|82662.6|82688.3|82663.3|82685.8|82660.8|39
1623227310000|2021-06-09 08:28:30|82687.7|82662.7|82687.4|82662.4|82689|82664|82685.4|82660.4|43
1623227320000|2021-06-09 08:28:40|82686.9|82661.9|82689.9|82664.9|82690|82665|82686.6|82661.6|33
1623227330000|2021-06-09 08:28:50|82689.8|82664.8|82691.7|82666.7|82692.2|82667.2|82689.4|82664.4|35
1623227340000|2021-06-09 08:29:00|82691.6|82666.6|82689.2|82664.2|82693.1|82668.1|82689.2|82664.2|47
1623227350000|2021-06-09 08:29:10|82689.5|82664.5|82689.6|82664.6|82690.6|82665.6|82687.1|82662.1|36
1623227360000|2021-06-09 08:29:20|82689.3|82664.3|82689.3|82664.3|82689.8|82664.8|82689|82664|27
1623227370000|2021-06-09 08:29:30|82689.4|82664.4|82704.2|82679.2|82717.3|82681|82688.5|82663.5|40
1623227380000|2021-06-09 08:29:40|82705|82680|82701|82676|82705|82680|82701|82676|34
1623227390000|2021-06-09 08:29:50|82700.7|82675.7|82697.4|82672.4|82702.7|82677.7|82694.9|82669.9|51
1623227400000|2021-06-09 08:30:00|82698.3|82673.3|82697.8|82672.8|82698.4|82673.4|82694.5|82669.5|51
1623227410000|2021-06-09 08:30:10|82698.3|82673.3|82698.4|82673.4|82704|82679|82697.6|82672.6|49
1623227420000|2021-06-09 08:30:20|82698.2|82673.2|82704.9|82679.9|82706.1|82681.1|82697.3|82672.3|39
1623227430000|2021-06-09 08:30:30|82705.2|82680.2|82705.5|82680.5|82706.5|82681.5|82702.2|82677.2|46
1623227440000|2021-06-09 08:30:40|82705.6|82680.6|82705.9|82680.9|82709.1|82684.1|82704.9|82679.9|40
1623227450000|2021-06-09 08:30:50|82706.2|82681.2|82702.8|82677.8|82706.3|82681.3|82702.4|82677.4|55
1623227460000|2021-06-09 08:31:00|82703.1|82678.1|82730.2|82680.2|82730.2|82691.7|82702.7|82677.7|48
1623227470000|2021-06-09 08:31:10|82730.3|82680.3|82722.6|82697.6|82730.5|82701.1|82719.4|82679|62
1623227480000|2021-06-09 08:31:20|82722.5|82697.5|82725.1|82700.1|82730.1|82705.1|82721.6|82696.6|62
1623227490000|2021-06-09 08:31:30|82724.8|82699.8|82725.1|82700.1|82726.8|82701.8|82724.3|82699.3|44
1623227500000|2021-06-09 08:31:40|82725.4|82700.4|82725.9|82700.9|82726.7|82701.7|82725.2|82700.2|43
1623227510000|2021-06-09 08:31:50|82726|82701|82721.3|82696.3|82729.1|82704.1|82721.3|82696.3|58
1623227520000|2021-06-09 08:32:00|82721.4|82696.4|82717.5|82692.5|82721.5|82696.5|82716.7|82691.7|43
1623227530000|2021-06-09 08:32:10|82717.4|82692.4|82722.4|82697.4|82722.7|82697.7|82716.4|82691.4|37
1623227540000|2021-06-09 08:32:20|82722.2|82697.2|82720.4|82695.4|82723.7|82698.7|82719.9|82694.9|40
1623227550000|2021-06-09 08:32:30|82720.2|82695.2|82716.3|82691.3|82720.6|82695.6|82716|82691|42
1623227560000|2021-06-09 08:32:40|82716.1|82691.1|82717.9|82692.9|82719.8|82694.8|82716.1|82691.1|32
1623227570000|2021-06-09 08:32:50|82718.1|82693.1|82715.6|82690.6|82718.2|82693.2|82713.1|82688.1|30
1623227580000|2021-06-09 08:33:00|82715.4|82690.4|82717.9|82692.9|82719.2|82694.2|82714.6|82689.6|43
1623227590000|2021-06-09 08:33:10|82718.2|82693.2|82716.4|82691.4|82719.6|82694.6|82715.3|82690.3|45
1623227600000|2021-06-09 08:33:20|82716.3|82691.3|82721.3|82696.3|82721.5|82696.5|82715.7|82690.7|59
1623227610000|2021-06-09 08:33:30|82721.4|82696.4|82718.8|82693.8|82721.9|82696.9|82718.1|82693.1|37
1623227620000|2021-06-09 08:33:40|82718.3|82693.3|82721.8|82696.8|82724.5|82699.5|82718.3|82693.3|54
1623227630000|2021-06-09 08:33:50|82721.4|82696.4|82723.8|82698.8|82723.8|82698.8|82720.8|82695.8|33
1623227640000|2021-06-09 08:34:00|82724|82699|82727.3|82702.3|82727.4|82702.4|82719.1|82694.1|44
1623227650000|2021-06-09 08:34:10|82727.5|82702.5|82724.7|82699.7|82727.5|82702.5|82724.2|82699.2|33
1623227660000|2021-06-09 08:34:20|82724.6|82699.6|82729.4|82704.4|82730.6|82705.6|82724.2|82699.2|42
1623227670000|2021-06-09 08:34:30|82730|82705|82726.9|82701.9|82730.9|82705.9|82726.2|82701.2|35
1623227680000|2021-06-09 08:34:40|82726.4|82701.4|82725|82700|82727.2|82702.2|82723.6|82698.6|29
1623227690000|2021-06-09 08:34:50|82724.3|82699.3|82720|82695|82724.4|82699.4|82719.3|82694.3|45
1623227700000|2021-06-09 08:35:00|82719.8|82694.8|82721.1|82696.1|82721.5|82696.5|82719.7|82694.7|33
1623227710000|2021-06-09 08:35:10|82721.2|82696.2|82717.8|82692.8|82721.5|82696.5|82715.1|82690.1|31
1623227720000|2021-06-09 08:35:20|82717.9|82692.9|82723.6|82698.6|82724.1|82699.1|82712.7|82687.7|45
1623227730000|2021-06-09 08:35:30|82724.7|82699.7|82725.5|82700.5|82725.8|82700.8|82722.2|82697.2|34
1623227740000|2021-06-09 08:35:40|82724.5|82699.5|82724.9|82699.9|82726.1|82701.1|82723.1|82698.1|32
1623227750000|2021-06-09 08:35:50|82725.3|82700.3|82723.8|82698.8|82725.9|82700.9|82723.8|82698.8|35
1623227760000|2021-06-09 08:36:00|82724.1|82699.1|82723.6|82698.6|82729.6|82704.6|82723.6|82698.6|37
1623227770000|2021-06-09 08:36:10|82724.1|82699.1|82726.7|82701.7|82729.2|82704.2|82723.4|82698.4|43
1623227780000|2021-06-09 08:36:20|82726.6|82701.6|82719.2|82694.2|82727.2|82702.2|82718|82693|50
1623227790000|2021-06-09 08:36:30|82719.1|82694.1|82725|82700|82725|82700|82718.4|82693.4|33
1623227800000|2021-06-09 08:36:40|82724.8|82699.8|82709.1|82684.1|82725|82700|82707.7|82682.7|42
1623227810000|2021-06-09 08:36:50|82708.3|82683.3|82705.5|82680.5|82709.7|82684.7|82705.5|82680.5|50
1623227820000|2021-06-09 08:37:00|82705.8|82680.8|82693.8|82668.8|82707.5|82682.5|82692.6|82667.6|56
1623227830000|2021-06-09 08:37:10|82694.2|82669.2|82697.1|82672.1|82697.8|82672.8|82693.4|82668.4|48
1623227840000|2021-06-09 08:37:20|82697.3|82672.3|82693.4|82668.4|82698|82673|82690.8|82665.8|35
1623227850000|2021-06-09 08:37:30|82690.2|82665.2|82691.3|82666.3|82694.8|82669.8|82683.9|82658.9|59
1623227860000|2021-06-09 08:37:40|82692.2|82667.2|82703.4|82678.4|82705.1|82680.1|82692.2|82667.2|52
1623227870000|2021-06-09 08:37:50|82703|82678|82697|82672|82703.8|82678.8|82694.7|82669.7|55
1623227880000|2021-06-09 08:38:00|82696.8|82671.8|82692.2|82667.2|82698|82673|82692.2|82667.2|38
1623227890000|2021-06-09 08:38:10|82692.4|82667.4|82692.7|82667.7|82693.4|82668.4|82692.2|82667.2|41
1623227900000|2021-06-09 08:38:20|82692.9|82667.9|82691.3|82666.3|82693.4|82668.4|82686.5|82661.5|48
1623227910000|2021-06-09 08:38:30|82691.7|82666.7|82692.2|82667.2|82694.5|82669.5|82689.3|82664.3|46
1623227920000|2021-06-09 08:38:40|82692.4|82667.4|82696.5|82671.5|82697.3|82672.3|82690.1|82665.1|48
1623227930000|2021-06-09 08:38:50|82696|82671|82696.3|82671.3|82697.6|82672.6|82694.7|82669.7|43
1623227940000|2021-06-09 08:39:00|82696.1|82671.1|82699.2|82674.2|82703.2|82678.2|82694.1|82669.1|43
1623227950000|2021-06-09 08:39:10|82699.3|82674.3|82702.4|82677.4|82703.1|82678.1|82698.9|82673.9|50
1623227960000|2021-06-09 08:39:20|82702.7|82677.7|82703.5|82678.5|82705.7|82680.7|82700.6|82675.6|42
1623227970000|2021-06-09 08:39:30|82703.3|82678.3|82703.4|82678.4|82703.5|82678.5|82702.3|82677.3|22
1623227980000|2021-06-09 08:39:40|82703.1|82678.1|82707.8|82682.8|82709.9|82684.9|82700.9|82675.9|44
1623227990000|2021-06-09 08:39:50|82708.1|82683.1|82705.3|82680.3|82708.6|82683.6|82704.7|82679.7|49
1623228000000|2021-06-09 08:40:00|82705.4|82680.4|82707.8|82682.8|82708.1|82683.1|82703.2|82678.2|49
1623228010000|2021-06-09 08:40:10|82708.7|82683.7|82709.6|82684.6|82709.8|82684.8|82706.6|82681.6|43
1623228020000|2021-06-09 08:40:20|82709.4|82684.4|82707.2|82682.2|82709.4|82684.4|82705.2|82680.2|58
1623228030000|2021-06-09 08:40:30|82706.1|82681.1|82703.3|82678.3|82708|82683|82700.8|82675.8|43
1623228040000|2021-06-09 08:40:40|82701.7|82676.7|82699.8|82674.8|82701.9|82676.9|82698.6|82673.6|36
1623228050000|2021-06-09 08:40:50|82699.7|82674.7|82698.7|82673.7|82700.3|82675.3|82698.1|82673.1|38
1623228060000|2021-06-09 08:41:00|82698.6|82673.6|82707.4|82682.4|82707.6|82682.6|82698.6|82673.6|30
1623228070000|2021-06-09 08:41:10|82706.7|82681.7|82704.8|82679.8|82707.5|82682.5|82704.7|82679.7|23
1623228080000|2021-06-09 08:41:20|82705.2|82680.2|82719.6|82694.6|82722.4|82697.4|82704.9|82679.9|53
1623228090000|2021-06-09 08:41:30|82719.7|82694.7|82718.7|82693.7|82720.5|82695.5|82718.3|82693.3|39
1623228100000|2021-06-09 08:41:40|82718.9|82693.9|82704.3|82679.3|82718.9|82693.9|82703.7|82678.7|47
1623228110000|2021-06-09 08:41:50|82704.7|82679.7|82706.4|82681.4|82710.3|82685.3|82703.8|82678.8|45
1623228120000|2021-06-09 08:42:00|82706.6|82681.6|82708.4|82683.4|82710.2|82685.2|82703.9|82678.9|37
1623228130000|2021-06-09 08:42:10|82707.8|82682.8|82708.2|82683.2|82708.6|82683.6|82705.4|82680.4|42
1623228140000|2021-06-09 08:42:20|82707.4|82682.4|82707.9|82682.9|82709.5|82684.5|82707.2|82682.2|45
1623228150000|2021-06-09 08:42:30|82707.6|82682.6|82707.1|82682.1|82707.8|82682.8|82706.8|82681.8|26
1623228160000|2021-06-09 08:42:40|82707.2|82682.2|82704.3|82679.3|82707.4|82682.4|82703.1|82678.1|35
1623228170000|2021-06-09 08:42:50|82704.2|82679.2|82705|82680|82706.9|82681.9|82704.1|82679.1|38
1623228180000|2021-06-09 08:43:00|82704.8|82679.8|82699.7|82674.7|82704.8|82679.8|82699.7|82674.7|38
1623228190000|2021-06-09 08:43:10|82699.6|82674.6|82702.2|82677.2|82706.7|82681.7|82699.6|82674.6|36
1623228200000|2021-06-09 08:43:20|82701.4|82676.4|82700|82675|82701.8|82676.8|82699.4|82674.4|27
1623228210000|2021-06-09 08:43:30|82699.8|82674.8|82699.8|82674.8|82700|82675|82698.8|82673.8|18
1623228220000|2021-06-09 08:43:40|82700|82675|82705|82680|82706.7|82681.7|82699.3|82674.3|24
1623228230000|2021-06-09 08:43:50|82705.1|82680.1|82700.5|82675.5|82705.1|82680.1|82698.3|82673.3|27
1623228240000|2021-06-09 08:44:00|82700.3|82675.3|82693.1|82668.1|82700.7|82675.7|82690.9|82665.9|32
1623228250000|2021-06-09 08:44:10|82692.2|82667.2|82692.1|82667.1|82695|82670|82690.9|82665.9|37
1623228260000|2021-06-09 08:44:20|82691.7|82666.7|82691.7|82666.7|82694.1|82669.1|82690.8|82665.8|28
1623228270000|2021-06-09 08:44:30|82692.2|82667.2|82696.5|82671.5|82696.5|82671.5|82692.1|82667.1|39
1623228280000|2021-06-09 08:44:40|82694.9|82669.9|82706.7|82681.7|82707.7|82682.7|82694.9|82669.9|45
1623228290000|2021-06-09 08:44:50|82707.2|82682.2|82709.4|82684.4|82709.8|82684.8|82706.7|82681.7|37
1623228300000|2021-06-09 08:45:00|82709.1|82684.1|82705.2|82680.2|82709.1|82684.1|82705.2|82680.2|27
1623228310000|2021-06-09 08:45:10|82705|82680|82706.6|82681.6|82706.7|82681.7|82704.1|82679.1|44
1623228320000|2021-06-09 08:45:20|82706.8|82681.8|82708.6|82683.6|82710.2|82685.2|82706.8|82681.8|42
1623228330000|2021-06-09 08:45:30|82708.8|82683.8|82704.5|82679.5|82709.4|82684.4|82704.4|82679.4|30
1623228340000|2021-06-09 08:45:40|82704.6|82679.6|82703.9|82678.9|82704.9|82679.9|82702.6|82677.6|34
1623228350000|2021-06-09 08:45:50|82704.1|82679.1|82699.3|82674.3|82704.1|82679.1|82697.5|82672.5|42
1623228360000|2021-06-09 08:46:00|82699|82674|82693.1|82668.1|82699|82674|82692.9|82667.9|48
1623228370000|2021-06-09 08:46:10|82692.9|82667.9|82683.8|82658.8|82699.5|82669.2|82680.4|82648.3|48
1623228380000|2021-06-09 08:46:20|82684.4|82659.4|82695.7|82670.7|82696.3|82671.3|82684.1|82659.1|53
1623228390000|2021-06-09 08:46:30|82696|82671|82698.7|82673.7|82699.6|82674.6|82695.4|82670.4|47
1623228400000|2021-06-09 08:46:40|82698.8|82673.8|82686|82661|82700.1|82675.1|82685|82647.8|42
1623228410000|2021-06-09 08:46:50|82686.3|82661.3|82687.7|82662.7|82688.5|82663.5|82685.4|82660.4|39
1623228420000|2021-06-09 08:47:00|82689|82664|82693|82668|82693|82668|82686.7|82661.7|49
1623228430000|2021-06-09 08:47:10|82692.8|82667.8|82690.2|82665.2|82692.8|82667.8|82689|82664|34
1623228440000|2021-06-09 08:47:20|82690.4|82665.4|82691.2|82666.2|82693.6|82668.6|82690.1|82665.1|32
1623228450000|2021-06-09 08:47:30|82691.5|82666.5|82694.3|82669.3|82694.5|82669.5|82689.6|82664.6|34
1623228460000|2021-06-09 08:47:40|82693.9|82668.9|82694.7|82669.7|82697.6|82672.6|82693.6|82668.6|37
1623228470000|2021-06-09 08:47:50|82694.8|82669.8|82694.2|82669.2|82695.6|82670.6|82694|82669|39
1623228480000|2021-06-09 08:48:00|82694|82669|82696.3|82671.3|82696.5|82671.5|82694|82669|26
1623228490000|2021-06-09 08:48:10|82695.4|82670.4|82704.1|82679.1|82706.2|82681.2|82695.4|82670.4|34
1623228500000|2021-06-09 08:48:20|82704|82679|82710.4|82685.4|82710.4|82685.4|82703.6|82678.6|42
1623228510000|2021-06-09 08:48:30|82710.3|82685.3|82706.6|82681.6|82710.3|82685.3|82705.8|82680.8|49
1623228520000|2021-06-09 08:48:40|82707.3|82682.3|82706.7|82681.7|82707.9|82682.9|82706.2|82681.2|30
1623228530000|2021-06-09 08:48:50|82706.3|82681.3|82704.1|82679.1|82707|82682|82701.5|82676.5|36
1623228540000|2021-06-09 08:49:00|82703.7|82678.7|82703.6|82678.6|82704.2|82679.2|82701.6|82676.6|47
1623228550000|2021-06-09 08:49:10|82702.3|82677.3|82704.5|82679.5|82704.9|82679.9|82701.1|82676.1|38
1623228560000|2021-06-09 08:49:20|82704.6|82679.6|82705.4|82680.4|82706.2|82681.2|82704.5|82679.5|23
1623228570000|2021-06-09 08:49:30|82705.1|82680.1|82706.2|82681.2|82706.3|82681.3|82704.5|82679.5|28
1623228580000|2021-06-09 08:49:40|82706.7|82681.7|82706.3|82681.3|82707.1|82682.1|82706.3|82681.3|18
1623228590000|2021-06-09 08:49:50|82706.6|82681.6|82703.9|82678.9|82707.3|82682.3|82703.5|82678.5|36
1623228600000|2021-06-09 08:50:00|82703.6|82678.6|82707|82682|82707|82682|82703.6|82678.6|36
1623228610000|2021-06-09 08:50:10|82706.9|82681.9|82703.2|82678.2|82706.9|82681.9|82702.8|82677.8|39
1623228620000|2021-06-09 08:50:20|82703|82678|82692.2|82667.2|82704.4|82679.4|82691.7|82666.7|50
1623228630000|2021-06-09 08:50:30|82692.1|82667.1|82692.5|82667.5|82693.5|82668.5|82691.1|82666.1|26
1623228640000|2021-06-09 08:50:40|82692.4|82667.4|82689.5|82664.5|82692.7|82667.7|82688.8|82663.8|28
1623228650000|2021-06-09 08:50:50|82688.2|82663.2|82688.9|82663.9|82689.8|82664.8|82688.2|82663.2|28
1623228660000|2021-06-09 08:51:00|82688.8|82663.8|82687.8|82662.8|82689|82664|82686.8|82661.8|26
1623228670000|2021-06-09 08:51:10|82687.7|82662.7|82688.3|82663.3|82688.8|82663.8|82687.1|82662.1|21
1623228680000|2021-06-09 08:51:20|82688.7|82663.7|82688.4|82663.4|82692.1|82667.1|82688.1|82663.1|51
1623228690000|2021-06-09 08:51:30|82687.7|82662.7|82689.2|82664.2|82690.8|82665.8|82687|82662|43
1623228700000|2021-06-09 08:51:40|82689.4|82664.4|82696.9|82671.9|82696.9|82671.9|82688.9|82663.9|33
1623228710000|2021-06-09 08:51:50|82696.6|82671.6|82697.4|82672.4|82698|82673|82695.5|82670.5|42
1623228720000|2021-06-09 08:52:00|82697.3|82672.3|82697.6|82672.6|82698|82673|82696.6|82671.6|21
1623228730000|2021-06-09 08:52:10|82697.5|82672.5|82696.7|82671.7|82697.9|82672.9|82696.3|82671.3|31
1623228740000|2021-06-09 08:52:20|82696.6|82671.6|82696.9|82671.9|82697.1|82672.1|82695.9|82670.9|31
1623228750000|2021-06-09 08:52:30|82696.8|82671.8|82693.8|82668.8|82697|82672|82692.6|82667.6|50
1623228760000|2021-06-09 08:52:40|82694.5|82669.5|82690.2|82665.2|82695|82670|82689.1|82664.1|34
1623228770000|2021-06-09 08:52:50|82690|82665|82690.6|82665.6|82690.8|82665.8|82689.6|82664.6|26
1623228780000|2021-06-09 08:53:00|82690.1|82665.1|82690.4|82665.4|82690.6|82665.6|82690|82665|30
1623228790000|2021-06-09 08:53:10|82690.2|82665.2|82689.8|82664.8|82690.8|82665.8|82689.1|82664.1|33
1623228800000|2021-06-09 08:53:20|82689.9|82664.9|82689.8|82664.8|82691.8|82666.8|82688.4|82663.4|39
1623228810000|2021-06-09 08:53:30|82689.9|82664.9|82689.4|82664.4|82691.1|82666.1|82689.2|82664.2|28
1623228820000|2021-06-09 08:53:40|82689.3|82664.3|82690.3|82665.3|82691.2|82666.2|82687.9|82662.9|35
1623228830000|2021-06-09 08:53:50|82690.5|82665.5|82683.5|82658.5|82691|82666|82682.7|82657.7|52
1623228840000|2021-06-09 08:54:00|82683.8|82658.8|82683.7|82658.7|82684.5|82659.5|82682.1|82657.1|38
1623228850000|2021-06-09 08:54:10|82683.1|82658.1|82677.7|82652.7|82683.5|82658.5|82677.6|82652.6|43
1623228860000|2021-06-09 08:54:20|82677.1|82652.1|82675|82650|82688.1|82656.5|82674.9|82637|49
1623228870000|2021-06-09 08:54:30|82676.4|82651.4|82673|82648|82676.5|82651.5|82671.6|82646.6|43
1623228880000|2021-06-09 08:54:40|82674|82649|82673.5|82648.5|82674|82649|82672.9|82647.9|28
1623228890000|2021-06-09 08:54:50|82673.4|82648.4|82676.5|82651.5|82677.8|82652.8|82671.6|82646.6|44
1623228900000|2021-06-09 08:55:00|82676.9|82651.9|82675.1|82650.1|82676.9|82651.9|82673.3|82648.3|42
1623228910000|2021-06-09 08:55:10|82675.4|82650.4|82675.5|82650.5|82675.9|82650.9|82675.1|82650.1|23
1623228920000|2021-06-09 08:55:20|82675.2|82650.2|82673|82648|82676.8|82651.8|82671.2|82646.2|37
1623228930000|2021-06-09 08:55:30|82671.9|82646.9|82672.4|82647.4|82673.8|82648.8|82671.8|82646.8|34
1623228940000|2021-06-09 08:55:40|82673.6|82648.6|82678.4|82653.4|82693.1|82654.8|82673.6|82641.1|48
1623228950000|2021-06-09 08:55:50|82678.3|82653.3|82681.8|82656.8|82682.5|82657.5|82678|82653|35
1623228960000|2021-06-09 08:56:00|82682|82657|82680.4|82655.4|82682.1|82657.1|82680.4|82655.4|33
1623228970000|2021-06-09 08:56:10|82679.9|82654.9|82679.4|82654.4|82681|82656|82679.1|82654.1|34
1623228980000|2021-06-09 08:56:20|82679.2|82654.2|82676.6|82651.6|82679.4|82654.4|82671.9|82646.9|34
1623228990000|2021-06-09 08:56:30|82676|82651|82676.9|82651.9|82677.5|82652.5|82675.8|82650.8|30
1623229000000|2021-06-09 08:56:40|82677.6|82652.6|82677|82652|82677.8|82652.8|82676.4|82651.4|23
1623229010000|2021-06-09 08:56:50|82677.2|82652.2|82676.5|82651.5|82677.2|82652.2|82674.3|82649.3|31
1623229020000|2021-06-09 08:57:00|82675.9|82650.9|82679.5|82654.5|82679.5|82654.5|82675.9|82650.9|27
1623229030000|2021-06-09 08:57:10|82679.3|82654.3|82680.3|82655.3|82681.1|82656.1|82679.3|82654.3|21
1623229040000|2021-06-09 08:57:20|82680.4|82655.4|82680.8|82655.8|82680.9|82655.9|82678.7|82653.7|26
1623229050000|2021-06-09 08:57:30|82679|82654|82680.1|82655.1|82681.9|82656.9|82677|82652|46
1623229060000|2021-06-09 08:57:40|82680.2|82655.2|82682.7|82657.7|82683|82658|82679.8|82654.8|34
1623229070000|2021-06-09 08:57:50|82682.9|82657.9|82676.8|82651.8|82682.9|82657.9|82676.8|82651.8|37
1623229080000|2021-06-09 08:58:00|82678|82653|82658.4|82633.4|82678|82653|82657.9|82632.9|57
1623229090000|2021-06-09 08:58:10|82659.5|82634.5|82671.2|82646.2|82685.4|82651.4|82659.5|82634.5|51
1623229100000|2021-06-09 08:58:20|82671.7|82646.7|82671.9|82646.9|82672.8|82647.8|82671.3|82646.3|37
1623229110000|2021-06-09 08:58:30|82671.3|82646.3|82668.9|82643.9|82674.2|82649.2|82668.3|82643.3|41
1623229120000|2021-06-09 08:58:40|82669.2|82644.2|82669.4|82644.4|82669.5|82644.5|82668|82643|33
1623229130000|2021-06-09 08:58:50|82669.1|82644.1|82668.1|82643.1|82681.1|82644.6|82665.9|82631.1|39
1623229140000|2021-06-09 08:59:00|82668.2|82643.2|82672.3|82647.3|82673.4|82648.4|82667.5|82642.5|44
1623229150000|2021-06-09 08:59:10|82672.4|82647.4|82671.6|82646.6|82673.5|82648.5|82671.2|82646.2|40
1623229160000|2021-06-09 08:59:20|82671.2|82646.2|82655.4|82630.4|82675.8|82646.3|82654.9|82621.9|43
1623229170000|2021-06-09 08:59:30|82657|82632|82656.9|82631.9|82657|82632|82655.1|82630.1|27
1623229180000|2021-06-09 08:59:40|82656.8|82631.8|82657.8|82632.8|82658.4|82633.4|82655.5|82630.5|46
1623229190000|2021-06-09 08:59:50|82657.7|82632.7|82656.9|82631.9|82659.2|82634.2|82654.8|82629.8|42
1623229200000|2021-06-09 09:00:00|82657.1|82632.1|82655.5|82630.5|82657.1|82632.1|82653.2|82628.2|50
1623229210000|2021-06-09 09:00:10|82655.6|82630.6|82655.2|82630.2|82656.1|82631.1|82655.2|82630.2|31
1623229220000|2021-06-09 09:00:20|82655|82630|82650.3|82625.3|82655|82630|82649.6|82624.6|48
1623229230000|2021-06-09 09:00:30|82650.2|82625.2|82643.9|82618.9|82650.2|82625.2|82643.3|82618.3|57
1623229240000|2021-06-09 09:00:40|82643.3|82618.3|82645.7|82620.7|82645.8|82620.8|82643|82618|45
1623229250000|2021-06-09 09:00:50|82646.1|82621.1|82649.2|82624.2|82650.7|82625.7|82644.7|82619.7|51
1623229260000|2021-06-09 09:01:00|82649.3|82624.3|82647.7|82622.7|82652.2|82627.2|82646.7|82621.7|49
1623229270000|2021-06-09 09:01:10|82646.6|82621.6|82646.5|82621.5|82647.3|82622.3|82644.3|82619.3|55
1623229280000|2021-06-09 09:01:20|82646.4|82621.4|82632.1|82607.1|82652.9|82627.9|82632.1|82607.1|54
1623229290000|2021-06-09 09:01:30|82632.2|82607.2|82628.8|82603.8|82632.7|82607.7|82628.7|82603.7|53
1623229300000|2021-06-09 09:01:40|82628.7|82603.7|82631.8|82606.8|82633.9|82608.9|82628|82603|48
1623229310000|2021-06-09 09:01:50|82631.6|82606.6|82632.5|82607.5|82632.8|82607.8|82631.5|82606.5|36
1623229320000|2021-06-09 09:02:00|82632.6|82607.6|82634.5|82609.5|82635.8|82610.8|82632.1|82607.1|33
1623229330000|2021-06-09 09:02:10|82634.6|82609.6|82632|82607|82634.6|82609.6|82631.2|82606.2|34
1623229340000|2021-06-09 09:02:20|82632.1|82607.1|82632.4|82607.4|82632.7|82607.7|82631.1|82606.1|20
1623229350000|2021-06-09 09:02:30|82632.3|82607.3|82633.2|82608.2|82634.2|82609.2|82631.3|82606.3|38
1623229360000|2021-06-09 09:02:40|82632.5|82607.5|82644.7|82619.7|82644.7|82619.7|82629|82604|53
1623229370000|2021-06-09 09:02:50|82644.9|82619.9|82643.9|82618.9|82644.9|82619.9|82643.8|82618.8|36
1623229380000|2021-06-09 09:03:00|82643.8|82618.8|82647.4|82622.4|82648|82623|82643.3|82618.3|37
1623229390000|2021-06-09 09:03:10|82647.7|82622.7|82650.7|82625.7|82651.8|82626.8|82647|82622|28
1623229400000|2021-06-09 09:03:20|82650.8|82625.8|82650.7|82625.7|82651.9|82626.9|82650.1|82625.1|26
1623229410000|2021-06-09 09:03:30|82651|82626|82655.7|82630.7|82655.7|82630.7|82651|82626|46
1623229420000|2021-06-09 09:03:40|82655.6|82630.6|82655.3|82630.3|82656.2|82631.2|82654.9|82629.9|47
1623229430000|2021-06-09 09:03:50|82655.1|82630.1|82653.3|82628.3|82655.1|82630.1|82653|82628|11
1623229440000|2021-06-09 09:04:00|82654.1|82629.1|82657.5|82632.5|82659.9|82634.9|82653.6|82628.6|35
1623229450000|2021-06-09 09:04:10|82658|82633|82655.7|82630.7|82658.7|82633.7|82655.7|82630.7|36
1623229460000|2021-06-09 09:04:20|82655.8|82630.8|82654.4|82629.4|82656|82631|82652.9|82627.9|45
1623229470000|2021-06-09 09:04:30|82654.6|82629.6|82653.5|82628.5|82655|82630|82653.3|82628.3|28
1623229480000|2021-06-09 09:04:40|82653.4|82628.4|82655|82630|82655.1|82630.1|82653.3|82628.3|21
1623229490000|2021-06-09 09:04:50|82655.1|82630.1|82654.9|82629.9|82655.3|82630.3|82654.3|82629.3|23
1623229500000|2021-06-09 09:05:00|82655.2|82630.2|82657.1|82632.1|82658.2|82633.2|82655|82630|27
1623229510000|2021-06-09 09:05:10|82657.3|82632.3|82660|82635|82660.3|82635.3|82656.8|82631.8|29
1623229520000|2021-06-09 09:05:20|82660.1|82635.1|82652.4|82627.4|82662.3|82637.3|82651.9|82626.9|43
1623229530000|2021-06-09 09:05:30|82652.6|82627.6|82657.1|82632.1|82657.2|82632.2|82652.6|82627.6|33
1623229540000|2021-06-09 09:05:40|82657.6|82632.6|82659.4|82634.4|82659.4|82634.4|82655.1|82630.1|40
1623229550000|2021-06-09 09:05:50|82659.3|82634.3|82657.1|82632.1|82660.4|82635.4|82657.1|82632.1|27
1623229560000|2021-06-09 09:06:00|82657.3|82632.3|82656.3|82631.3|82657.3|82632.3|82656.3|82631.3|27
1623229570000|2021-06-09 09:06:10|82656.6|82631.6|82661.4|82636.4|82661.6|82636.6|82654.7|82629.7|33
1623229580000|2021-06-09 09:06:20|82661.6|82636.6|82665.2|82640.2|82665.4|82640.4|82661|82636|49
1623229590000|2021-06-09 09:06:30|82664.6|82639.6|82665.1|82640.1|82667.3|82642.3|82664.5|82639.5|36
1623229600000|2021-06-09 09:06:40|82664.7|82639.7|82660.9|82635.9|82665.3|82640.3|82660.6|82635.6|35
1623229610000|2021-06-09 09:06:50|82660.8|82635.8|82660.5|82635.5|82661.2|82636.2|82660.1|82635.1|26
1623229620000|2021-06-09 09:07:00|82660.4|82635.4|82659.1|82634.1|82660.6|82635.6|82658.5|82633.5|23
1623229630000|2021-06-09 09:07:10|82658.9|82633.9|82663.8|82638.8|82663.8|82638.8|82656.7|82631.7|33
1623229640000|2021-06-09 09:07:20|82662.8|82637.8|82664.2|82639.2|82664.3|82639.3|82662.8|82637.8|23
1623229650000|2021-06-09 09:07:30|82664|82639|82666.5|82641.5|82666.5|82641.5|82664|82639|25
1623229660000|2021-06-09 09:07:40|82666.6|82641.6|82666|82641|82667|82642|82665.8|82640.8|22
1623229670000|2021-06-09 09:07:50|82666.1|82641.1|82670.5|82645.5|82671|82646|82665.9|82640.9|51
1623229680000|2021-06-09 09:08:00|82670.2|82645.2|82673.3|82648.3|82674.4|82649.4|82669.4|82644.4|42
1623229690000|2021-06-09 09:08:10|82673.6|82648.6|82671.5|82646.5|82673.8|82648.8|82668.5|82643.5|33
1623229700000|2021-06-09 09:08:20|82672.8|82647.8|82669.6|82644.6|82672.8|82647.8|82669.2|82644.2|35
1623229710000|2021-06-09 09:08:30|82670.1|82645.1|82670|82645|82670.1|82645.1|82667.8|82642.8|30
1623229720000|2021-06-09 09:08:40|82670.1|82645.1|82672.5|82647.5|82672.5|82647.5|82668|82643|24
1623229730000|2021-06-09 09:08:50|82672.8|82647.8|82678.7|82653.7|82678.7|82653.7|82672.3|82647.3|50
1623229740000|2021-06-09 09:09:00|82677.8|82652.8|82669.6|82644.6|82682.9|82657.9|82669.4|82644.4|59
1623229750000|2021-06-09 09:09:10|82670|82645|82666.2|82641.2|82670.2|82645.2|82665|82640|49
1623229760000|2021-06-09 09:09:20|82666.5|82641.5|82667.6|82617.6|82668.4|82643.4|82651.2|82610.8|62
1623229770000|2021-06-09 09:09:30|82666.9|82616.9|82661.9|82636.9|82669.7|82638.1|82654.4|82616.9|41
1623229780000|2021-06-09 09:09:40|82658.7|82633.7|82658.8|82633.8|82662.4|82637.4|82656.5|82631.5|51
1623229790000|2021-06-09 09:09:50|82657.5|82632.5|82652|82627|82658.9|82633.9|82651.6|82626.6|50
1623229800000|2021-06-09 09:10:00|82652.4|82627.4|82651.9|82626.9|82653.7|82628.7|82647|82622|51
1623229810000|2021-06-09 09:10:10|82651.8|82626.8|82653.4|82628.4|82654.2|82629.2|82651.8|82626.8|37
1623229820000|2021-06-09 09:10:20|82653.3|82628.3|82657.6|82632.6|82657.6|82632.6|82649.9|82624.9|37
1623229830000|2021-06-09 09:10:30|82657.5|82632.5|82658.4|82633.4|82659.6|82634.6|82656.3|82631.3|41
1623229840000|2021-06-09 09:10:40|82658.5|82633.5|82659.1|82634.1|82659.3|82634.3|82657.4|82632.4|38
1623229850000|2021-06-09 09:10:50|82659.5|82634.5|82659.7|82634.7|82659.7|82634.7|82658.8|82633.8|24
1623229860000|2021-06-09 09:11:00|82659.5|82634.5|82655|82630|82659.5|82634.5|82654|82629|41
1623229870000|2021-06-09 09:11:10|82654.3|82629.3|82653.7|82628.7|82655.5|82630.5|82651.5|82626.5|25
1623229880000|2021-06-09 09:11:20|82654.1|82629.1|82653.4|82628.4|82654.1|82629.1|82652|82627|26
1623229890000|2021-06-09 09:11:30|82653.5|82628.5|82652.7|82627.7|82653.5|82628.5|82652.4|82627.4|22
1623229900000|2021-06-09 09:11:40|82652.6|82627.6|82652.2|82627.2|82652.7|82627.7|82650.4|82625.4|32
1623229910000|2021-06-09 09:11:50|82651.5|82626.5|82648.1|82623.1|82653.1|82628.1|82647.1|82622.1|49
1623229920000|2021-06-09 09:12:00|82648|82623|82647|82622|82649.5|82624.5|82645.8|82620.8|30
1623229930000|2021-06-09 09:12:10|82649.3|82624.3|82651.3|82626.3|82653.6|82628.6|82646.7|82621.7|42
1623229940000|2021-06-09 09:12:20|82648.3|82623.3|82641.1|82616.1|82648.3|82623.3|82640.7|82615.7|52
1623229950000|2021-06-09 09:12:30|82641.5|82616.5|82643.6|82618.6|82644.3|82619.3|82640.5|82615.5|38
1623229960000|2021-06-09 09:12:40|82644|82619|82642.7|82617.7|82644|82619|82641.2|82616.2|37
1623229970000|2021-06-09 09:12:50|82642|82617|82646.7|82621.7|82647.5|82622.5|82642|82617|33
1623229980000|2021-06-09 09:13:00|82645.1|82620.1|82639.9|82614.9|82646.9|82621.9|82639.3|82614.3|50
1623229990000|2021-06-09 09:13:10|82639.8|82614.8|82637.6|82612.6|82641.2|82616.2|82636.7|82611.7|50
1623230000000|2021-06-09 09:13:20|82637.5|82612.5|82631.6|82606.6|82637.8|82612.8|82631.1|82606.1|42
1623230010000|2021-06-09 09:13:30|82631.8|82606.8|82638.9|82613.9|82639.4|82614.4|82630.8|82605.8|37
1623230020000|2021-06-09 09:13:40|82638.6|82613.6|82641.3|82616.3|82655.3|82617.9|82637.6|82602.6|36
1623230030000|2021-06-09 09:13:50|82641.9|82616.9|82641.9|82616.9|82642.3|82617.3|82641.3|82616.3|43
1623230040000|2021-06-09 09:14:00|82641.8|82616.8|82642.4|82617.4|82642.4|82617.4|82641.4|82616.4|32
1623230050000|2021-06-09 09:14:10|82642.6|82617.6|82648.7|82623.7|82649.3|82624.3|82640.9|82615.9|50
1623230060000|2021-06-09 09:14:20|82647.9|82622.9|82653.4|82628.4|82655.1|82630.1|82647.9|82622.9|52
1623230070000|2021-06-09 09:14:30|82653.3|82628.3|82644.8|82619.8|82653.3|82628.3|82641.8|82616.8|52
1623230080000|2021-06-09 09:14:40|82643.5|82618.5|82651.7|82626.7|82651.7|82626.7|82643.5|82618.5|43
1623230090000|2021-06-09 09:14:50|82651.9|82626.9|82653.3|82628.3|82653.8|82628.8|82649|82624|42
1623230100000|2021-06-09 09:15:00|82653.1|82628.1|82652.3|82627.3|82653.8|82628.8|82651.6|82626.6|35
1623230110000|2021-06-09 09:15:10|82651.5|82626.5|82654.2|82629.2|82655.1|82630.1|82650.9|82625.9|36
1623230120000|2021-06-09 09:15:20|82654|82629|82649.4|82624.4|82654|82629|82649|82624|49
1623230130000|2021-06-09 09:15:30|82648.9|82623.9|82649.2|82624.2|82650.9|82625.9|82648.7|82623.7|23
1623230140000|2021-06-09 09:15:40|82649.5|82624.5|82639|82614|82650.3|82625.3|82632.6|82607.6|55
1623230150000|2021-06-09 09:15:50|82639.7|82614.7|82640.6|82615.6|82646.4|82621.4|82639.7|82614.7|47
1623230160000|2021-06-09 09:16:00|82642.1|82617.1|82648.6|82623.6|82648.6|82623.6|82640.3|82615.3|53
1623230170000|2021-06-09 09:16:10|82648.8|82623.8|82638|82613|82652.5|82627.1|82637.4|82601.2|52
1623230180000|2021-06-09 09:16:20|82638.4|82613.4|82624.7|82599.7|82638.5|82613.5|82624.1|82599.1|54
1623230190000|2021-06-09 09:16:30|82624.6|82599.6|82628.5|82603.5|82629|82604|82616.8|82591.8|49
1623230200000|2021-06-09 09:16:40|82627.8|82602.8|82625.6|82600.6|82629.5|82604.5|82625|82600|35
1623230210000|2021-06-09 09:16:50|82626.2|82601.2|82625.7|82600.7|82628|82603|82625.1|82600.1|35
1623230220000|2021-06-09 09:17:00|82626.1|82601.1|82625.1|82600.1|82626.6|82601.6|82625.1|82600.1|22
1623230230000|2021-06-09 09:17:10|82625.2|82600.2|82626.4|82601.4|82627.5|82602.5|82621.8|82596.8|37
1623230240000|2021-06-09 09:17:20|82627.2|82602.2|82619.6|82594.6|82627.4|82602.4|82618.2|82593.2|49
1623230250000|2021-06-09 09:17:30|82619.5|82594.5|82617.8|82592.8|82621|82596|82617.8|82592.8|34
1623230260000|2021-06-09 09:17:40|82617.9|82592.9|82618|82593|82618.8|82593.8|82617.5|82592.5|27
1623230270000|2021-06-09 09:17:50|82617.9|82592.9|82618.6|82593.6|82621.9|82596.9|82617.6|82592.6|36
1623230280000|2021-06-09 09:18:00|82618.8|82593.8|82617.5|82592.5|82618.8|82593.8|82615.2|82590.2|41
1623230290000|2021-06-09 09:18:10|82617.6|82592.6|82619.5|82594.5|82621.1|82596.1|82617.2|82592.2|47
1623230300000|2021-06-09 09:18:20|82619.6|82594.6|82617.8|82592.8|82620.4|82595.4|82617.8|82592.8|32
1623230310000|2021-06-09 09:18:30|82619.6|82594.6|82622.9|82597.9|82624.9|82599.9|82619.6|82594.6|49
1623230320000|2021-06-09 09:18:40|82622.4|82597.4|82622.8|82597.8|82623.5|82598.5|82622.4|82597.4|23
1623230330000|2021-06-09 09:18:50|82623|82598|82619.9|82594.9|82623|82598|82619.9|82594.9|37
1623230340000|2021-06-09 09:19:00|82620.3|82595.3|82620.3|82595.3|82625.2|82600.2|82619.9|82594.9|43
1623230350000|2021-06-09 09:19:10|82620.7|82595.7|82618.3|82593.3|82621.6|82596.6|82617.4|82592.4|36
1623230360000|2021-06-09 09:19:20|82618.6|82593.6|82618.8|82593.8|82618.9|82593.9|82616|82591|44
1623230370000|2021-06-09 09:19:30|82618.9|82593.9|82616|82591|82619.2|82594.2|82614.6|82589.6|46
1623230380000|2021-06-09 09:19:40|82615.8|82590.8|82616.3|82591.3|82616.5|82591.5|82615.3|82590.3|36
1623230390000|2021-06-09 09:19:50|82616.8|82591.8|82617.2|82592.2|82617.3|82592.3|82616.6|82591.6|22
1623230400000|2021-06-09 09:20:00|82617.3|82592.3|82602.2|82577.2|82617.4|82592.4|82601.3|82576.3|43
1623230410000|2021-06-09 09:20:10|82602.6|82577.6|82601.5|82576.5|82602.6|82577.6|82600.9|82575.9|40
1623230420000|2021-06-09 09:20:20|82601.6|82576.6|82605.1|82580.1|82605.5|82580.5|82600.9|82575.9|32
1623230430000|2021-06-09 09:20:30|82603.5|82578.5|82604.9|82579.9|82607.3|82582.3|82603.5|82578.5|44
1623230440000|2021-06-09 09:20:40|82604.5|82579.5|82597.2|82572.2|82605.3|82580.3|82597.1|82572.1|49
1623230450000|2021-06-09 09:20:50|82597.5|82572.5|82600.8|82575.8|82601|82576|82597.5|82572.5|18
1623230460000|2021-06-09 09:21:00|82601|82576|82605.9|82580.9|82606.3|82581.3|82600.9|82575.9|50
1623230470000|2021-06-09 09:21:10|82606|82581|82606.2|82581.2|82606.4|82581.4|82605|82580|17
1623230480000|2021-06-09 09:21:20|82606.1|82581.1|82602.5|82577.5|82606.2|82581.2|82601.8|82576.8|42
1623230490000|2021-06-09 09:21:30|82602.9|82577.9|82598|82573|82602.9|82577.9|82594.8|82569.8|50
1623230500000|2021-06-09 09:21:40|82598.1|82573.1|82599.1|82574.1|82600.4|82575.4|82597.6|82572.6|39
1623230510000|2021-06-09 09:21:50|82598.5|82573.5|82598.5|82573.5|82600.3|82575.3|82598.5|82573.5|31
1623230520000|2021-06-09 09:22:00|82598.7|82573.7|82596.4|82571.4|82598.7|82573.7|82595.7|82570.7|46
1623230530000|2021-06-09 09:22:10|82596.8|82571.8|82596.7|82571.7|82597.6|82572.6|82596.3|82571.3|37
1623230540000|2021-06-09 09:22:20|82597.2|82572.2|82596|82571|82597.2|82572.2|82595.2|82570.2|28
1623230550000|2021-06-09 09:22:30|82595.9|82570.9|82594.8|82569.8|82595.9|82570.9|82594.3|82569.3|30
1623230560000|2021-06-09 09:22:40|82594.7|82569.7|82595.7|82570.7|82595.7|82570.7|82594.7|82569.7|28
1623230570000|2021-06-09 09:22:50|82595.6|82570.6|82594.7|82569.7|82596|82571|82594.5|82569.5|21
1623230580000|2021-06-09 09:23:00|82594.8|82569.8|82594.8|82569.8|82595.8|82570.8|82594.2|82569.2|16
1623230590000|2021-06-09 09:23:10|82595.2|82570.2|82591.5|82566.5|82595.2|82570.2|82587.6|82562.6|39
1623230600000|2021-06-09 09:23:20|82591.7|82566.7|82589.5|82564.5|82591.7|82566.7|82589.5|82564.5|27
1623230610000|2021-06-09 09:23:30|82589.4|82564.4|82591.6|82566.6|82592.3|82567.3|82587.6|82562.6|25
1623230620000|2021-06-09 09:23:40|82591.7|82566.7|82592.3|82567.3|82592.5|82567.5|82591.3|82566.3|20
1623230630000|2021-06-09 09:23:50|82592.1|82567.1|82590.6|82565.6|82592.1|82567.1|82590.4|82565.4|26
1623230640000|2021-06-09 09:24:00|82590.5|82565.5|82587.6|82562.6|82591.8|82566.8|82587.6|82562.6|25
1623230650000|2021-06-09 09:24:10|82587.8|82562.8|82591.3|82566.3|82592.4|82567.4|82587.7|82562.7|30
1623230660000|2021-06-09 09:24:20|82591.4|82566.4|82591.6|82566.6|82591.8|82566.8|82591.1|82566.1|20
1623230670000|2021-06-09 09:24:30|82591.8|82566.8|82590.8|82565.8|82592.1|82567.1|82590.5|82565.5|15
1623230680000|2021-06-09 09:24:40|82591|82566|82591.1|82566.1|82591.4|82566.4|82587.4|82562.4|38
1623230690000|2021-06-09 09:24:50|82590.7|82565.7|82577.2|82552.2|82591.5|82566.5|82575.6|82550.6|30
1623230700000|2021-06-09 09:25:00|82577.1|82552.1|82578.4|82553.4|82578.5|82553.5|82577.1|82552.1|30
1623230710000|2021-06-09 09:25:10|82578.3|82553.3|82580.6|82555.6|82581.4|82556.4|82578.3|82553.3|33
1623230720000|2021-06-09 09:25:20|82580.7|82555.7|82581.1|82556.1|82595.3|82557.5|82578.4|82543.5|32
1623230730000|2021-06-09 09:25:30|82581.2|82556.2|82583.5|82558.5|82585|82560|82580.8|82555.8|43
1623230740000|2021-06-09 09:25:40|82583.7|82558.7|82585.2|82560.2|82585.8|82560.8|82580.1|82555.1|37
1623230750000|2021-06-09 09:25:50|82584.9|82559.9|82585|82560|82585.2|82560.2|82584.6|82559.6|14
1623230760000|2021-06-09 09:26:00|82584.9|82559.9|82582.7|82557.7|82584.9|82559.9|82582.7|82557.7|17
1623230770000|2021-06-09 09:26:10|82582|82557|82582.1|82557.1|82582.1|82557.1|82580.4|82555.4|25
1623230780000|2021-06-09 09:26:20|82582.2|82557.2|82597.3|82547.3|82597.3|82559.5|82581.1|82546.5|34
1623230790000|2021-06-09 09:26:30|82597|82547|82584.3|82559.3|82597.9|82560.7|82584.2|82547|29
1623230800000|2021-06-09 09:26:40|82584.4|82559.4|82585.6|82560.6|82585.7|82560.7|82584.2|82559.2|16
1623230810000|2021-06-09 09:26:50|82585.3|82560.3|82593.4|82543.4|82594.7|82562.3|82581.3|82543.4|48
1623230820000|2021-06-09 09:27:00|82594.1|82544.1|82580.4|82555.4|82594.2|82556.4|82580.4|82542.8|19
1623230830000|2021-06-09 09:27:10|82580.7|82555.7|82588.2|82563.2|82595.2|82564.9|82580.6|82545.2|34
1623230840000|2021-06-09 09:27:20|82587.9|82562.9|82588.1|82563.1|82589.6|82564.6|82587.8|82562.8|34
1623230850000|2021-06-09 09:27:30|82588|82563|82595.1|82570.1|82612.8|82574.4|82588|82559.6|47
1623230860000|2021-06-09 09:27:40|82596.3|82571.3|82596.8|82571.8|82602.3|82577.3|82596.1|82571.1|35
1623230870000|2021-06-09 09:27:50|82597.1|82572.1|82606.7|82556.7|82608.2|82573.7|82595.7|82556.7|44
1623230880000|2021-06-09 09:28:00|82607.2|82557.2|82599.3|82574.3|82608.8|82574.5|82595.7|82556.8|42
1623230890000|2021-06-09 09:28:10|82599.1|82574.1|82603.4|82578.4|82604|82579|82599.1|82574.1|39
1623230900000|2021-06-09 09:28:20|82603.6|82578.6|82602.7|82577.7|82603.7|82578.7|82602.7|82577.7|16
1623230910000|2021-06-09 09:28:30|82602.6|82577.6|82602|82577|82602.6|82577.6|82601.5|82576.5|30
1623230920000|2021-06-09 09:28:40|82601.8|82576.8|82613.3|82563.3|82613.6|82579.6|82601.8|82559.9|48
1623230930000|2021-06-09 09:28:50|82613.5|82563.5|82597.3|82572.3|82614.8|82575.7|82597.3|82561.5|43
1623230940000|2021-06-09 09:29:00|82597.6|82572.6|82597.9|82572.9|82598.5|82573.5|82596.5|82571.5|27
1623230950000|2021-06-09 09:29:10|82597.7|82572.7|82594.8|82569.8|82598.4|82573.4|82593.7|82568.7|38
1623230960000|2021-06-09 09:29:20|82593.8|82568.8|82598|82573|82598.5|82573.5|82593.8|82568.8|32
1623230970000|2021-06-09 09:29:30|82598.5|82573.5|82599.7|82574.7|82599.7|82574.7|82598.5|82573.5|30
1623230980000|2021-06-09 09:29:40|82599.9|82574.9|82598.6|82573.6|82599.9|82574.9|82598.4|82573.4|27
1623230990000|2021-06-09 09:29:50|82598.8|82573.8|82589|82564|82598.8|82573.8|82589|82564|38
1623231000000|2021-06-09 09:30:00|82587.8|82562.8|82583.5|82558.5|82587.8|82562.8|82582.7|82557.7|50
1623231010000|2021-06-09 09:30:10|82584|82559|82584.3|82559.3|82586.4|82561.4|82583.3|82558.3|34
1623231020000|2021-06-09 09:30:20|82584.2|82559.2|82583.1|82558.1|82586|82561|82581.7|82556.7|36
1623231030000|2021-06-09 09:30:30|82582.5|82557.5|82581.3|82556.3|82582.7|82557.7|82580.2|82555.2|26
1623231040000|2021-06-09 09:30:40|82581.5|82556.5|82582.2|82557.2|82582.4|82557.4|82580.5|82555.5|24
1623231050000|2021-06-09 09:30:50|82582.3|82557.3|82578.1|82553.1|82582.5|82557.5|82577.3|82552.3|27
1623231060000|2021-06-09 09:31:00|82578.4|82553.4|82572.7|82547.7|82578.4|82553.4|82571.3|82546.3|40
1623231070000|2021-06-09 09:31:10|82572.4|82547.4|82571.9|82546.9|82572.7|82547.7|82571.1|82546.1|34
1623231080000|2021-06-09 09:31:20|82571.6|82546.6|82570.9|82545.9|82571.6|82546.6|82570.1|82545.1|17
1623231090000|2021-06-09 09:31:30|82571|82546|82571.2|82546.2|82572.9|82547.9|82570.6|82545.6|16
1623231100000|2021-06-09 09:31:40|82572.1|82547.1|82572.4|82547.4|82572.4|82547.4|82570.6|82545.6|25
1623231110000|2021-06-09 09:31:50|82572.1|82547.1|82570.9|82545.9|82572.1|82547.1|82570.6|82545.6|12
1623231120000|2021-06-09 09:32:00|82571|82546|82569.4|82544.4|82576.4|82551.4|82569.4|82544.4|29
1623231130000|2021-06-09 09:32:10|82569.8|82544.8|82568.8|82543.8|82569.9|82544.9|82568.4|82543.4|22
1623231140000|2021-06-09 09:32:20|82567.9|82542.9|82559|82534|82568|82543|82558.8|82533.8|26
1623231150000|2021-06-09 09:32:30|82560.6|82535.6|82569.2|82544.2|82569.7|82544.7|82559.2|82534.2|40
1623231160000|2021-06-09 09:32:40|82568.9|82543.9|82574.3|82549.3|82575.4|82550.4|82568.2|82543.2|49
1623231170000|2021-06-09 09:32:50|82573.5|82548.5|82574.1|82549.1|82574.4|82549.4|82573.2|82548.2|36
1623231180000|2021-06-09 09:33:00|82573|82548|82575.1|82550.1|82576.1|82551.1|82572.6|82547.6|33
1623231190000|2021-06-09 09:33:10|82574.9|82549.9|82567.2|82542.2|82575.4|82550.4|82565.2|82540.2|36
1623231200000|2021-06-09 09:33:20|82567.3|82542.3|82566.1|82541.1|82568.3|82543.3|82563.4|82538.4|24
1623231210000|2021-06-09 09:33:30|82566.2|82541.2|82566.9|82541.9|82567.5|82542.5|82566|82541|12
1623231220000|2021-06-09 09:33:40|82566.8|82541.8|82567.3|82542.3|82567.3|82542.3|82566.4|82541.4|12
1623231230000|2021-06-09 09:33:50|82567.2|82542.2|82565.6|82540.6|82567.7|82542.7|82565|82540|14
1623231240000|2021-06-09 09:34:00|82565.2|82540.2|82565.9|82540.9|82565.9|82540.9|82564.4|82539.4|22
1623231250000|2021-06-09 09:34:10|82566|82541|82568.7|82543.7|82568.7|82543.7|82565.9|82540.9|19
1623231260000|2021-06-09 09:34:20|82568.3|82543.3|82566.3|82541.3|82569.2|82544.2|82566.3|82541.3|26
1623231270000|2021-06-09 09:34:30|82566.8|82541.8|82558.8|82533.8|82567.8|82542.8|82558.2|82533.2|34
1623231280000|2021-06-09 09:34:40|82559.1|82534.1|82559.9|82534.9|82561.2|82536.2|82558.9|82533.9|28
1623231290000|2021-06-09 09:34:50|82562|82537|82563.7|82538.7|82564.4|82539.4|82560.9|82535.9|21
1623231300000|2021-06-09 09:35:00|82563.4|82538.4|82561.2|82536.2|82563.9|82538.9|82561.1|82536.1|23
1623231310000|2021-06-09 09:35:10|82561.5|82536.5|82573.8|82548.8|82576.5|82551.5|82558.6|82533.6|33
1623231320000|2021-06-09 09:35:20|82574.2|82549.2|82574|82549|82577.4|82552.4|82572.8|82547.8|22
1623231330000|2021-06-09 09:35:30|82574.2|82549.2|82572.8|82547.8|82574.2|82549.2|82572.4|82547.4|28
1623231340000|2021-06-09 09:35:40|82572.7|82547.7|82571.8|82546.8|82572.7|82547.7|82571.8|82546.8|13
1623231350000|2021-06-09 09:35:50|82572|82547|82572|82547|82572|82547|82571.2|82546.2|11
1623231360000|2021-06-09 09:36:00|82573.2|82548.2|82574.7|82549.7|82574.8|82549.8|82572.2|82547.2|38
1623231370000|2021-06-09 09:36:10|82573.8|82548.8|82565|82540|82574|82549|82565|82540|42
1623231380000|2021-06-09 09:36:20|82563.9|82538.9|82567.1|82542.1|82568.1|82543.1|82563.9|82538.9|28
1623231390000|2021-06-09 09:36:30|82566.5|82541.5|82567.2|82542.2|82567.7|82542.7|82566.5|82541.5|22
1623231400000|2021-06-09 09:36:40|82566.8|82541.8|82564.4|82539.4|82568.8|82543.8|82563|82538|37
1623231410000|2021-06-09 09:36:50|82564.5|82539.5|82564.9|82539.9|82565.6|82540.6|82563.4|82538.4|25
1623231420000|2021-06-09 09:37:00|82564.8|82539.8|82566.1|82541.1|82566.1|82541.1|82564.3|82539.3|28
1623231430000|2021-06-09 09:37:10|82565.1|82540.1|82567.9|82542.9|82567.9|82542.9|82563.8|82538.8|32
1623231440000|2021-06-09 09:37:20|82567.1|82542.1|82566.5|82541.5|82567.9|82542.9|82566.3|82541.3|30
1623231450000|2021-06-09 09:37:30|82566.7|82541.7|82566.3|82541.3|82566.8|82541.8|82565.7|82540.7|30
1623231460000|2021-06-09 09:37:40|82566|82541|82559|82534|82566.6|82541.6|82559|82534|23
1623231470000|2021-06-09 09:37:50|82559.7|82534.7|82560.2|82535.2|82574|82536|82558.9|82522.9|20
1623231480000|2021-06-09 09:38:00|82561.2|82536.2|82564.4|82539.4|82565.1|82540.1|82559.8|82534.8|24
1623231490000|2021-06-09 09:38:10|82562.8|82537.8|82565|82540|82565.8|82540.8|82562.8|82537.8|20
1623231500000|2021-06-09 09:38:20|82565.3|82540.3|82565|82540|82565.6|82540.6|82565|82540|16
1623231510000|2021-06-09 09:38:30|82565.1|82540.1|82567.5|82542.5|82568.4|82543.4|82565.1|82540.1|27
1623231520000|2021-06-09 09:38:40|82567.4|82542.4|82562.4|82537.4|82568|82543|82561|82536|43
1623231530000|2021-06-09 09:38:50|82562.5|82537.5|82560.5|82535.5|82564|82539|82558.2|82533.2|30
1623231540000|2021-06-09 09:39:00|82560.2|82535.2|82558.5|82533.5|82560.2|82535.2|82558.4|82533.4|22
1623231550000|2021-06-09 09:39:10|82559.2|82534.2|82563|82538|82563.5|82538.5|82558.5|82533.5|27
1623231560000|2021-06-09 09:39:20|82563.2|82538.2|82563|82538|82563.9|82538.9|82562.9|82537.9|29
1623231570000|2021-06-09 09:39:30|82562.9|82537.9|82563.3|82538.3|82563.7|82538.7|82562.8|82537.8|22
1623231580000|2021-06-09 09:39:40|82563.4|82538.4|82566.2|82541.2|82566.4|82541.4|82563.2|82538.2|21
1623231590000|2021-06-09 09:39:50|82565.7|82540.7|82565.5|82540.5|82567.3|82542.3|82564.9|82539.9|28
1623231600000|2021-06-09 09:40:00|82565.7|82540.7|82569.9|82544.9|82571.4|82546.4|82565.7|82540.7|42
1623231610000|2021-06-09 09:40:10|82571.1|82546.1|82571.2|82546.2|82572.5|82547.5|82569.9|82544.9|20
1623231620000|2021-06-09 09:40:20|82570.6|82545.6|82570.4|82545.4|82572.2|82547.2|82570.3|82545.3|24
1623231630000|2021-06-09 09:40:30|82571.6|82546.6|82571.4|82546.4|82571.6|82546.6|82570.5|82545.5|15
1623231640000|2021-06-09 09:40:40|82570.9|82545.9|82572|82547|82572.5|82547.5|82570.9|82545.9|19
1623231650000|2021-06-09 09:40:50|82571.9|82546.9|82568.5|82543.5|82573|82548|82568.4|82543.4|22
1623231660000|2021-06-09 09:41:00|82568.4|82543.4|82569.8|82544.8|82572.7|82547.7|82568.4|82543.4|33
1623231670000|2021-06-09 09:41:10|82570|82545|82579.4|82554.4|82580.5|82555.5|82568.8|82543.8|42
1623231680000|2021-06-09 09:41:20|82579.8|82554.8|82580.8|82555.8|82592.1|82557.2|82578.6|82541.6|21
1623231690000|2021-06-09 09:41:30|82581|82556|82583.6|82558.6|82584.3|82559.3|82580.5|82555.5|33
1623231700000|2021-06-09 09:41:40|82583.7|82558.7|82584.3|82559.3|82584.7|82559.7|82582.3|82557.3|37
1623231710000|2021-06-09 09:41:50|82584.7|82559.7|82582.5|82557.5|82584.7|82559.7|82581.6|82556.6|29
1623231720000|2021-06-09 09:42:00|82582.8|82557.8|82585.2|82560.2|82585.4|82560.4|82582.7|82557.7|21
1623231730000|2021-06-09 09:42:10|82585|82560|82585.7|82560.7|82586.7|82561.7|82584.6|82559.6|26
1623231740000|2021-06-09 09:42:20|82585.9|82560.9|82586.5|82561.5|82586.5|82561.5|82585.8|82560.8|15
1623231750000|2021-06-09 09:42:30|82586.4|82561.4|82585.8|82560.8|82586.5|82561.5|82585.4|82560.4|18
1623231760000|2021-06-09 09:42:40|82585.5|82560.5|82584.6|82559.6|82585.5|82560.5|82584.3|82559.3|13
1623231770000|2021-06-09 09:42:50|82584.7|82559.7|82586.1|82561.1|82588.8|82563.8|82584.5|82559.5|33
1623231780000|2021-06-09 09:43:00|82586.3|82561.3|82588.1|82563.1|82588.5|82563.5|82586.1|82561.1|32
1623231790000|2021-06-09 09:43:10|82588.2|82563.2|82587.7|82562.7|82588.2|82563.2|82586.8|82561.8|20
1623231800000|2021-06-09 09:43:20|82587.8|82562.8|82589.2|82564.2|82589.2|82564.2|82587.4|82562.4|32
1623231810000|2021-06-09 09:43:30|82588.9|82563.9|82589.4|82564.4|82589.9|82564.9|82587.6|82562.6|31
1623231820000|2021-06-09 09:43:40|82588.7|82563.7|82589.8|82564.8|82589.8|82564.8|82588.2|82563.2|31
1623231830000|2021-06-09 09:43:50|82589.7|82564.7|82594|82569|82594.7|82569.7|82588.9|82563.9|22
1623231840000|2021-06-09 09:44:00|82594.9|82569.9|82581.9|82556.9|82594.9|82569.9|82581.9|82556.9|49
1623231850000|2021-06-09 09:44:10|82582|82557|82572.2|82547.2|82585.8|82560.8|82570.7|82545.7|56
1623231860000|2021-06-09 09:44:20|82574.4|82549.4|82574.8|82549.8|82576.9|82551.9|82572.2|82547.2|42
1623231870000|2021-06-09 09:44:30|82574.5|82549.5|82574.8|82549.8|82576.4|82551.4|82574.5|82549.5|28
1623231880000|2021-06-09 09:44:40|82574.9|82549.9|82576.9|82551.9|82578|82553|82574.4|82549.4|31
1623231890000|2021-06-09 09:44:50|82577.1|82552.1|82577.8|82552.8|82578.4|82553.4|82576.8|82551.8|23
1623231900000|2021-06-09 09:45:00|82577.2|82552.2|82578.3|82553.3|82578.5|82553.5|82577|82552|21
1623231910000|2021-06-09 09:45:10|82578.5|82553.5|82572.2|82547.2|82582.2|82557.2|82571.8|82546.8|44
1623231920000|2021-06-09 09:45:20|82572.5|82547.5|82571|82546|82572.8|82547.8|82569.1|82544.1|30
1623231930000|2021-06-09 09:45:30|82570.3|82545.3|82577.6|82552.6|82581.9|82556.9|82570.3|82545.3|50
1623231940000|2021-06-09 09:45:40|82576.8|82551.8|82578.3|82553.3|82581.8|82556.8|82576.4|82551.4|52
1623231950000|2021-06-09 09:45:50|82578.6|82553.6|82580.2|82555.2|82582.1|82557.1|82578.5|82553.5|45
1623231960000|2021-06-09 09:46:00|82580.1|82555.1|82578.9|82553.9|82580.5|82555.5|82578.9|82553.9|39
1623231970000|2021-06-09 09:46:10|82578.1|82553.1|82574.9|82549.9|82578.2|82553.2|82574.1|82549.1|48
1623231980000|2021-06-09 09:46:20|82573.8|82548.8|82575.8|82550.8|82576.4|82551.4|82569.9|82544.9|50
1623231990000|2021-06-09 09:46:30|82575.7|82550.7|82574|82549|82576.5|82551.5|82572.5|82547.5|39
1623232000000|2021-06-09 09:46:40|82574.1|82549.1|82579.1|82554.1|82579.9|82554.9|82572.3|82547.3|36
1623232010000|2021-06-09 09:46:50|82579.8|82554.8|82587.6|82562.6|82587.6|82562.6|82577.9|82552.9|37
1623232020000|2021-06-09 09:47:00|82590.6|82565.6|82590.2|82565.2|82591.8|82566.8|82589.8|82564.8|40
1623232030000|2021-06-09 09:47:10|82590.4|82565.4|82592.8|82567.8|82594.4|82569.4|82590.1|82565.1|42
1623232040000|2021-06-09 09:47:20|82592.9|82567.9|82585.7|82560.7|82593.7|82568.7|82584.8|82559.8|43
1623232050000|2021-06-09 09:47:30|82586.2|82561.2|82587.7|82562.7|82587.8|82562.8|82585.6|82560.6|26
1623232060000|2021-06-09 09:47:40|82587.6|82562.6|82587.3|82562.3|82588.6|82563.6|82587.3|82562.3|21
1623232070000|2021-06-09 09:47:50|82587.7|82562.7|82594.6|82569.6|82605|82570.1|82584.8|82554.6|45
1623232080000|2021-06-09 09:48:00|82594.4|82569.4|82594.6|82569.6|82595.2|82570.2|82594.3|82569.3|25
1623232090000|2021-06-09 09:48:10|82594.9|82569.9|82592.6|82567.6|82594.9|82569.9|82590|82565|39
1623232100000|2021-06-09 09:48:20|82591.6|82566.6|82587.9|82562.9|82591.6|82566.6|82585.5|82560.5|29
1623232110000|2021-06-09 09:48:30|82587.7|82562.7|82589.5|82564.5|82590.1|82565.1|82587.7|82562.7|27
1623232120000|2021-06-09 09:48:40|82589.4|82564.4|82589.4|82564.4|82590.2|82565.2|82589|82564|40
1623232130000|2021-06-09 09:48:50|82590|82565|82593.7|82568.7|82595|82570|82589.4|82564.4|35
1623232140000|2021-06-09 09:49:00|82593.4|82568.4|82593.4|82568.4|82593.6|82568.6|82593.1|82568.1|30
1623232150000|2021-06-09 09:49:10|82593.3|82568.3|82593.5|82568.5|82593.9|82568.9|82593.3|82568.3|25
1623232160000|2021-06-09 09:49:20|82593.6|82568.6|82594.2|82569.2|82594.3|82569.3|82593.2|82568.2|22
1623232170000|2021-06-09 09:49:30|82594.3|82569.3|82594.3|82569.3|82594.6|82569.6|82593.7|82568.7|16
1623232180000|2021-06-09 09:49:40|82594.2|82569.2|82594|82569|82594.4|82569.4|82592.9|82567.9|24
1623232190000|2021-06-09 09:49:50|82594.1|82569.1|82594.1|82569.1|82595|82570|82593.9|82568.9|34
1623232200000|2021-06-09 09:50:00|82594.2|82569.2|82596.8|82571.8|82597.4|82572.4|82593.9|82568.9|27
1623232210000|2021-06-09 09:50:10|82597.3|82572.3|82597.7|82572.7|82598.8|82573.8|82597.1|82572.1|24
1623232220000|2021-06-09 09:50:20|82597.4|82572.4|82599.3|82574.3|82600.2|82575.2|82597.2|82572.2|36
1623232230000|2021-06-09 09:50:30|82599.5|82574.5|82595.1|82570.1|82599.9|82574.9|82593.2|82568.2|30
1623232240000|2021-06-09 09:50:40|82595.2|82570.2|82592.4|82567.4|82595.3|82570.3|82591.5|82566.5|34
1623232250000|2021-06-09 09:50:50|82592.2|82567.2|82591.6|82566.6|82592.2|82567.2|82591.3|82566.3|16
1623232260000|2021-06-09 09:51:00|82591.9|82566.9|82592.7|82567.7|82592.7|82567.7|82591.4|82566.4|19
1623232270000|2021-06-09 09:51:10|82592.6|82567.6|82593.7|82568.7|82593.7|82568.7|82592.6|82567.6|20
1623232280000|2021-06-09 09:51:20|82593.9|82568.9|82591.8|82566.8|82593.9|82568.9|82588.5|82563.5|40
1623232290000|2021-06-09 09:51:30|82591.6|82566.6|82591.8|82566.8|82592.4|82567.4|82590.4|82565.4|46
1623232300000|2021-06-09 09:51:40|82591.7|82566.7|82592.4|82567.4|82593.1|82568.1|82591.6|82566.6|36
1623232310000|2021-06-09 09:51:50|82592.2|82567.2|82591.5|82566.5|82593.1|82568.1|82591.4|82566.4|20
1623232320000|2021-06-09 09:52:00|82591.4|82566.4|82591.7|82566.7|82592.9|82567.9|82591|82566|29
1623232330000|2021-06-09 09:52:10|82591.8|82566.8|82590.1|82565.1|82592|82567|82588.8|82563.8|40
1623232340000|2021-06-09 09:52:20|82590.4|82565.4|82588.8|82563.8|82590.5|82565.5|82588.1|82563.1|25
1623232350000|2021-06-09 09:52:30|82588.6|82563.6|82587.5|82562.5|82589.8|82564.8|82586.8|82561.8|30
1623232360000|2021-06-09 09:52:40|82587.1|82562.1|82583|82558|82587.6|82562.6|82582|82557|22
1623232370000|2021-06-09 09:52:50|82582.8|82557.8|82573|82548|82583.9|82558.9|82573|82548|40
1623232380000|2021-06-09 09:53:00|82572.9|82547.9|82565.4|82540.4|82572.9|82547.9|82563.8|82538.8|40
1623232390000|2021-06-09 09:53:10|82564.9|82539.9|82560.7|82535.7|82564.9|82539.9|82560.7|82535.7|40
1623232400000|2021-06-09 09:53:20|82560.8|82535.8|82562.6|82537.6|82563.5|82538.5|82560.8|82535.8|39
1623232410000|2021-06-09 09:53:30|82563.4|82538.4|82563.6|82538.6|82564|82539|82562.6|82537.6|27
1623232420000|2021-06-09 09:53:40|82565|82540|82567.3|82542.3|82567.3|82542.3|82563.2|82538.2|36
1623232430000|2021-06-09 09:53:50|82568.5|82543.5|82567.5|82542.5|82570|82545|82564.5|82539.5|38
1623232440000|2021-06-09 09:54:00|82567.7|82542.7|82565.3|82540.3|82568|82543|82565.1|82540.1|32
1623232450000|2021-06-09 09:54:10|82565.1|82540.1|82564.3|82539.3|82570.2|82545.2|82564.3|82539.3|48
1623232460000|2021-06-09 09:54:20|82564.8|82539.8|82564.8|82539.8|82566.3|82541.3|82563.8|82538.8|22
1623232470000|2021-06-09 09:54:30|82564.9|82539.9|82564.6|82539.6|82565.6|82540.6|82563.5|82538.5|34
1623232480000|2021-06-09 09:54:40|82564.9|82539.9|82564.1|82539.1|82565.8|82540.8|82563.6|82538.6|29
1623232490000|2021-06-09 09:54:50|82563.6|82538.6|82554.9|82529.9|82564.2|82539.2|82554.9|82529.9|34
1623232500000|2021-06-09 09:55:00|82556.8|82531.8|82554.8|82529.8|82557|82532|82553.9|82528.9|41
1623232510000|2021-06-09 09:55:10|82554.7|82529.7|82559.9|82534.9|82562.1|82537.1|82554.6|82529.6|44
1623232520000|2021-06-09 09:55:20|82560.6|82535.6|82564.2|82539.2|82564.2|82539.2|82559.6|82534.6|40
1623232530000|2021-06-09 09:55:30|82563.5|82538.5|82564.6|82539.6|82565.5|82540.5|82560.9|82535.9|31
1623232540000|2021-06-09 09:55:40|82564.8|82539.8|82555.9|82530.9|82565.3|82540.3|82554.8|82529.8|43
1623232550000|2021-06-09 09:55:50|82556.3|82531.3|82538.8|82513.8|82556.3|82531.3|82537.6|82494.6|46
1623232560000|2021-06-09 09:56:00|82539.1|82514.1|82545.2|82520.2|82546|82521|82535.5|82510.5|41
1623232570000|2021-06-09 09:56:10|82545.3|82520.3|82540.2|82515.2|82545.5|82520.5|82539.4|82514.4|32
1623232580000|2021-06-09 09:56:20|82543.1|82518.1|82541.5|82516.5|82543.1|82518.1|82541.4|82516.4|9
1623232590000|2021-06-09 09:56:30|82541.4|82516.4|82541.4|82516.4|82542.1|82517.1|82541.4|82516.4|10
1623232600000|2021-06-09 09:56:40|82541.6|82516.6|82545.9|82520.9|82546|82521|82541.6|82516.6|41
1623232610000|2021-06-09 09:56:50|82545.7|82520.7|82546.3|82521.3|82546.6|82521.6|82543.8|82518.8|16
1623232620000|2021-06-09 09:57:00|82546.4|82521.4|82545.8|82520.8|82546.4|82521.4|82543.9|82518.9|30
1623232630000|2021-06-09 09:57:10|82546.1|82521.1|82546.7|82521.7|82547.9|82522.9|82546|82521|37
1623232640000|2021-06-09 09:57:20|82546.8|82521.8|82544.7|82519.7|82547.2|82522.2|82544.1|82519.1|28
1623232650000|2021-06-09 09:57:30|82544.8|82519.8|82545.6|82520.6|82546|82521|82544.4|82519.4|34
1623232660000|2021-06-09 09:57:40|82545.8|82520.8|82543.9|82518.9|82545.8|82520.8|82543.9|82518.9|21
1623232670000|2021-06-09 09:57:50|82544.1|82519.1|82545.7|82520.7|82546.2|82521.2|82543.7|82518.7|25
1623232680000|2021-06-09 09:58:00|82545.8|82520.8|82545|82520|82546.1|82521.1|82544.1|82519.1|31
1623232690000|2021-06-09 09:58:10|82544.8|82519.8|82545.1|82520.1|82545.7|82520.7|82544.1|82519.1|19
1623232700000|2021-06-09 09:58:20|82545.5|82520.5|82545.5|82520.5|82546.1|82521.1|82544.2|82519.2|19
1623232710000|2021-06-09 09:58:30|82545.6|82520.6|82543.5|82518.5|82545.8|82520.8|82543.1|82518.1|30
1623232720000|2021-06-09 09:58:40|82543.8|82518.8|82547.2|82522.2|82548.6|82523.6|82543.4|82518.4|45
1623232730000|2021-06-09 09:58:50|82547.4|82522.4|82545.7|82520.7|82548.8|82523.8|82545.2|82520.2|27
1623232740000|2021-06-09 09:59:00|82545.8|82520.8|82540.9|82515.9|82545.8|82520.8|82540.9|82515.9|31
1623232750000|2021-06-09 09:59:10|82541|82516|82541.3|82516.3|82543.3|82518.3|82540.9|82515.9|31
1623232760000|2021-06-09 09:59:20|82541.5|82516.5|82538.8|82513.8|82542.9|82517.9|82537.3|82512.3|16
1623232770000|2021-06-09 09:59:30|82539.8|82514.8|82542.7|82517.7|82543.1|82518.1|82538|82513|50
1623232780000|2021-06-09 09:59:40|82542.6|82517.6|82538.8|82513.8|82542.6|82517.6|82537.3|82512.3|40
1623232790000|2021-06-09 09:59:50|82538.9|82513.9|82542.2|82517.2|82544.2|82519.2|82538.9|82513.9|42
1623232800000|2021-06-09 10:00:00|82541.9|82516.9|82542.9|82517.9|82542.9|82517.9|82541.3|82516.3|29
1623232810000|2021-06-09 10:00:10|82542.6|82517.6|82545.9|82520.9|82546.1|82521.1|82540.1|82515.1|21
1623232820000|2021-06-09 10:00:20|82544.9|82519.9|82539.2|82514.2|82544.9|82519.9|82538.8|82513.8|50
1623232830000|2021-06-09 10:00:30|82539.4|82514.4|82544|82519|82546.2|82521.2|82539.4|82514.4|53
1623232840000|2021-06-09 10:00:40|82543.9|82518.9|82550.3|82525.3|82550.7|82525.7|82543.2|82518.2|30
1623232850000|2021-06-09 10:00:50|82549.3|82524.3|82546.9|82521.9|82550.4|82525.4|82546|82521|41
1623232860000|2021-06-09 10:01:00|82547.1|82522.1|82546.6|82521.6|82548.4|82523.4|82546.2|82521.2|39
1623232870000|2021-06-09 10:01:10|82546.8|82521.8|82546.8|82521.8|82547.9|82522.9|82546.7|82521.7|35
1623232880000|2021-06-09 10:01:20|82543.8|82518.8|82533.6|82508.6|82547.4|82522.4|82530.3|82505.3|55
1623232890000|2021-06-09 10:01:30|82534.1|82509.1|82537.4|82512.4|82538|82513|82528.7|82503.7|56
1623232900000|2021-06-09 10:01:40|82537.9|82512.9|82539.8|82514.8|82543.1|82518.1|82537.9|82512.9|57
1623232910000|2021-06-09 10:01:50|82540|82515|82540.3|82515.3|82540.3|82515.3|82533.7|82508.7|40
1623232920000|2021-06-09 10:02:00|82540.2|82515.2|82542.1|82517.1|82542.3|82517.3|82540|82515|35
1623232930000|2021-06-09 10:02:10|82542.7|82517.7|82551.6|82526.6|82552.6|82527.6|82542.7|82517.7|46
1623232940000|2021-06-09 10:02:20|82551.5|82526.5|82550|82525|82552|82527|82549.3|82524.3|41
1623232950000|2021-06-09 10:02:30|82545.8|82520.8|82550|82525|82550.1|82525.1|82545.8|82520.8|26
1623232960000|2021-06-09 10:02:40|82549.8|82524.8|82549.3|82524.3|82550.2|82525.2|82548.6|82523.6|22
1623232970000|2021-06-09 10:02:50|82549.1|82524.1|82548.2|82523.2|82549.1|82524.1|82547|82522|21
1623232980000|2021-06-09 10:03:00|82547.7|82522.7|82549.3|82524.3|82550|82525|82546.8|82521.8|20
1623232990000|2021-06-09 10:03:10|82548.8|82523.8|82550.9|82525.9|82564.5|82539.5|82546.8|82521.8|53
1623233000000|2021-06-09 10:03:20|82550.8|82525.8|82552.5|82527.5|82553.1|82528.1|82549.9|82524.9|39
1623233010000|2021-06-09 10:03:30|82552.4|82527.4|82550.5|82525.5|82552.7|82527.7|82550.5|82525.5|26
1623233020000|2021-06-09 10:03:40|82550.2|82525.2|82550|82525|82551.2|82526.2|82549.4|82524.4|30
1623233030000|2021-06-09 10:03:50|82549.8|82524.8|82551.5|82526.5|82552.1|82527.1|82549.6|82524.6|29
1623233040000|2021-06-09 10:04:00|82551.6|82526.6|82552|82527|82554.5|82529.5|82551.3|82526.3|31
1623233050000|2021-06-09 10:04:10|82553.4|82528.4|82549.5|82524.5|82553.4|82528.4|82545.4|82520.4|46
1623233060000|2021-06-09 10:04:20|82550.8|82525.8|82549|82524|82551.2|82526.2|82548.9|82523.9|31
1623233070000|2021-06-09 10:04:30|82549.1|82524.1|82547.1|82522.1|82549.1|82524.1|82546.3|82521.3|25
1623233080000|2021-06-09 10:04:40|82546.8|82521.8|82548|82523|82549|82524|82546.8|82521.8|14
1623233090000|2021-06-09 10:04:50|82549|82524|82554|82529|82555.2|82530.2|82548|82523|34
1623233100000|2021-06-09 10:05:00|82553.7|82528.7|82552.1|82527.1|82554.7|82529.7|82552.1|82527.1|20
1623233110000|2021-06-09 10:05:10|82552.7|82527.7|82550.8|82525.8|82554.1|82529.1|82550|82525|37
1623233120000|2021-06-09 10:05:20|82550|82525|82549.4|82524.4|82550.8|82525.8|82547.9|82522.9|20
1623233130000|2021-06-09 10:05:30|82549.3|82524.3|82554.5|82529.5|82554.5|82529.5|82549.2|82524.2|23
1623233140000|2021-06-09 10:05:40|82553.3|82528.3|82553.9|82528.9|82554.6|82529.6|82552.6|82527.6|24
1623233150000|2021-06-09 10:05:50|82553.2|82528.2|82551|82526|82553.3|82528.3|82550.9|82525.9|34
1623233160000|2021-06-09 10:06:00|82550.7|82525.7|82550.2|82525.2|82551.2|82526.2|82550|82525|24
1623233170000|2021-06-09 10:06:10|82551.4|82526.4|82553.8|82528.8|82555.3|82530.3|82550.7|82525.7|32
1623233180000|2021-06-09 10:06:20|82553.4|82528.4|82555.2|82530.2|82556.3|82531.3|82552.9|82527.9|28
1623233190000|2021-06-09 10:06:30|82555|82530|82555.8|82530.8|82556.8|82531.8|82554.4|82529.4|29
1623233200000|2021-06-09 10:06:40|82555.9|82530.9|82555.8|82530.8|82556.7|82531.7|82555.4|82530.4|25
1623233210000|2021-06-09 10:06:50|82555.7|82530.7|82560.3|82535.3|82561.7|82536.7|82555.4|82530.4|41
1623233220000|2021-06-09 10:07:00|82560.6|82535.6|82558.1|82533.1|82560.6|82535.6|82557.8|82532.8|20
1623233230000|2021-06-09 10:07:10|82557.6|82532.6|82556.5|82531.5|82558.9|82533.9|82556.1|82531.1|19
1623233240000|2021-06-09 10:07:20|82556.3|82531.3|82555.4|82530.4|82557|82532|82552.8|82527.8|39
1623233250000|2021-06-09 10:07:30|82555.9|82530.9|82561|82536|82561|82536|82554.1|82529.1|37
1623233260000|2021-06-09 10:07:40|82563|82538|82570.6|82545.6|82572.3|82547.3|82560.9|82535.9|48
1623233270000|2021-06-09 10:07:50|82570.9|82545.9|82575.5|82550.5|82576.9|82551.9|82570.9|82545.9|53
1623233280000|2021-06-09 10:08:00|82575.4|82550.4|82576|82551|82577.2|82552.2|82574.8|82549.8|34
1623233290000|2021-06-09 10:08:10|82575.8|82550.8|82568.5|82543.5|82576.6|82551.6|82567.6|82542.6|33
1623233300000|2021-06-09 10:08:20|82569.7|82544.7|82571.4|82546.4|82575.8|82550.8|82569.2|82544.2|60
1623233310000|2021-06-09 10:08:30|82573.1|82548.1|82568.4|82543.4|82574.4|82549.4|82566.8|82541.8|57
1623233320000|2021-06-09 10:08:40|82567.4|82542.4|82570.7|82545.7|82570.8|82545.8|82565.7|82540.7|44
1623233330000|2021-06-09 10:08:50|82569.7|82544.7|82569.6|82544.6|82570.3|82545.3|82569|82544|30
1623233340000|2021-06-09 10:09:00|82569.7|82544.7|82569.7|82544.7|82571.9|82546.9|82568.1|82543.1|35
1623233350000|2021-06-09 10:09:10|82569.6|82544.6|82570.5|82545.5|82570.9|82545.9|82569.4|82544.4|23
1623233360000|2021-06-09 10:09:20|82570.2|82545.2|82570.4|82545.4|82571.2|82546.2|82567.4|82542.4|28
1623233370000|2021-06-09 10:09:30|82570.1|82545.1|82570.1|82545.1|82571.5|82546.5|82569.1|82544.1|35
1623233380000|2021-06-09 10:09:40|82570|82545|82560.8|82535.8|82570.3|82545.3|82560.5|82535.5|44
1623233390000|2021-06-09 10:09:50|82560.7|82535.7|82559.1|82534.1|82561.6|82536.6|82559.1|82534.1|29
1623233400000|2021-06-09 10:10:00|82559.3|82534.3|82555.4|82530.4|82560.7|82535.7|82555|82530|35
1623233410000|2021-06-09 10:10:10|82555.3|82530.3|82549|82524|82556.2|82531.2|82546.9|82521.9|39
1623233420000|2021-06-09 10:10:20|82549.1|82524.1|82547.8|82522.8|82549.6|82524.6|82547.4|82522.4|31
1623233430000|2021-06-09 10:10:30|82547|82522|82546.2|82521.2|82547.7|82522.7|82545.6|82520.6|34
1623233440000|2021-06-09 10:10:40|82545.8|82520.8|82546.4|82521.4|82547.2|82522.2|82545.8|82520.8|37
1623233450000|2021-06-09 10:10:50|82546.9|82521.9|82542.1|82517.1|82547.1|82522.1|82541.3|82516.3|32
1623233460000|2021-06-09 10:11:00|82541.9|82516.9|82540.4|82515.4|82543|82518|82539.8|82514.8|38
1623233470000|2021-06-09 10:11:10|82539.8|82514.8|82542.8|82517.8|82545.3|82520.3|82539.3|82514.3|51
1623233480000|2021-06-09 10:11:20|82543.1|82518.1|82542.4|82517.4|82543.6|82518.6|82539.5|82514.5|45
1623233490000|2021-06-09 10:11:30|82542.5|82517.5|82542.3|82517.3|82543.1|82518.1|82541.5|82516.5|31
1623233500000|2021-06-09 10:11:40|82542.1|82517.1|82543.5|82518.5|82543.9|82518.9|82540.7|82515.7|31
1623233510000|2021-06-09 10:11:50|82543.2|82518.2|82543.1|82518.1|82544.5|82519.5|82542.9|82517.9|30
1623233520000|2021-06-09 10:12:00|82543.5|82518.5|82544.3|82519.3|82544.3|82519.3|82543|82518|34
1623233530000|2021-06-09 10:12:10|82544.6|82519.6|82544.6|82519.6|82545.3|82520.3|82542.5|82517.5|38
1623233540000|2021-06-09 10:12:20|82544.2|82519.2|82543.7|82518.7|82544.9|82519.9|82543.3|82518.3|27
1623233550000|2021-06-09 10:12:30|82543.4|82518.4|82541.9|82516.9|82543.5|82518.5|82541.1|82516.1|15
1623233560000|2021-06-09 10:12:40|82542.6|82517.6|82541.7|82516.7|82542.6|82517.6|82541.6|82516.6|14
1623233570000|2021-06-09 10:12:50|82542|82517|82542.7|82517.7|82542.7|82517.7|82541.8|82516.8|23
1623233580000|2021-06-09 10:13:00|82541.6|82516.6|82541.5|82516.5|82542.7|82517.7|82541.3|82516.3|37
1623233590000|2021-06-09 10:13:10|82541.6|82516.6|82542.2|82517.2|82542.3|82517.3|82541.3|82516.3|28
1623233600000|2021-06-09 10:13:20|82541.7|82516.7|82536.8|82511.8|82551.9|82517.1|82531.4|82501|43
1623233610000|2021-06-09 10:13:30|82536.5|82511.5|82542|82517|82543.1|82518.1|82534.8|82509.8|45
1623233620000|2021-06-09 10:13:40|82541.9|82516.9|82542.3|82517.3|82543.4|82518.4|82540.5|82515.5|31
1623233630000|2021-06-09 10:13:50|82542.4|82517.4|82542.4|82517.4|82542.9|82517.9|82542|82517|18
1623233640000|2021-06-09 10:14:00|82542.1|82517.1|82540.8|82515.8|82542.7|82517.7|82540.5|82515.5|27
1623233650000|2021-06-09 10:14:10|82540.9|82515.9|82539.8|82514.8|82540.9|82515.9|82537.6|82512.6|32
1623233660000|2021-06-09 10:14:20|82538.8|82513.8|82537.7|82512.7|82539.4|82514.4|82534.2|82509.2|40
1623233670000|2021-06-09 10:14:30|82537.5|82512.5|82538.3|82513.3|82538.6|82513.6|82537|82512|31
1623233680000|2021-06-09 10:14:40|82538.1|82513.1|82533.3|82508.3|82538.4|82513.4|82532.8|82507.8|34
1623233690000|2021-06-09 10:14:50|82533.6|82508.6|82532.9|82507.9|82533.6|82508.6|82529.9|82504.9|39
1623233700000|2021-06-09 10:15:00|82533.1|82508.1|82531.3|82506.3|82533.1|82508.1|82530.4|82505.4|41
1623233710000|2021-06-09 10:15:10|82531.6|82506.6|82531.3|82506.3|82531.9|82506.9|82530.5|82505.5|17
1623233720000|2021-06-09 10:15:20|82531.2|82506.2|82530.9|82505.9|82531.6|82506.6|82530.3|82505.3|29
1623233730000|2021-06-09 10:15:30|82530.7|82505.7|82532.5|82507.5|82532.9|82507.9|82530.1|82505.1|20
1623233740000|2021-06-09 10:15:40|82532.6|82507.6|82527.3|82502.3|82532.7|82507.7|82527.3|82502.3|18
1623233750000|2021-06-09 10:15:50|82527.4|82502.4|82528.7|82503.7|82529.1|82504.1|82527.4|82502.4|30
1623233760000|2021-06-09 10:16:00|82528.5|82503.5|82529.7|82504.7|82531.9|82506.9|82527.3|82502.3|34
1623233770000|2021-06-09 10:16:10|82529.1|82504.1|82532.4|82507.4|82533.5|82508.5|82528.6|82503.6|33
1623233780000|2021-06-09 10:16:20|82532.9|82507.9|82538.1|82513.1|82538.1|82513.1|82531.6|82506.6|21
1623233790000|2021-06-09 10:16:30|82536.9|82511.9|82539.1|82514.1|82545.3|82520.3|82536.6|82511.6|42
1623233800000|2021-06-09 10:16:40|82540.1|82515.1|82541.8|82516.8|82543.5|82518.5|82540.1|82515.1|25
1623233810000|2021-06-09 10:16:50|82541.9|82516.9|82542.7|82517.7|82543.2|82518.2|82541.9|82516.9|11
1623233820000|2021-06-09 10:17:00|82542.8|82517.8|82540.1|82515.1|82543.9|82518.9|82539.2|82514.2|27
1623233830000|2021-06-09 10:17:10|82540.2|82515.2|82536.5|82511.5|82540.7|82515.7|82536|82511|38
1623233840000|2021-06-09 10:17:20|82536.2|82511.2|82535.7|82510.7|82536.8|82511.8|82535.2|82510.2|27
1623233850000|2021-06-09 10:17:30|82536|82511|82536.3|82511.3|82536.3|82511.3|82535.7|82510.7|17
1623233860000|2021-06-09 10:17:40|82536.2|82511.2|82536.5|82511.5|82537.3|82512.3|82536|82511|25
1623233870000|2021-06-09 10:17:50|82536.4|82511.4|82536.7|82511.7|82537.3|82512.3|82535.8|82510.8|28
1623233880000|2021-06-09 10:18:00|82537|82512|82540.7|82515.7|82541.6|82516.6|82536|82511|33
1623233890000|2021-06-09 10:18:10|82541.1|82516.1|82544.6|82519.6|82544.8|82519.8|82541|82516|32
1623233900000|2021-06-09 10:18:20|82544.4|82519.4|82540.9|82515.9|82544.4|82519.4|82539.5|82514.5|32
1623233910000|2021-06-09 10:18:30|82541.1|82516.1|82540.3|82515.3|82541.1|82516.1|82540|82515|24
1623233920000|2021-06-09 10:18:40|82540.2|82515.2|82541.5|82516.5|82541.9|82516.9|82540|82515|15
1623233930000|2021-06-09 10:18:50|82541.6|82516.6|82541|82516|82541.7|82516.7|82540.8|82515.8|16
1623233940000|2021-06-09 10:19:00|82540.9|82515.9|82548.2|82523.2|82548.3|82523.3|82540.8|82515.8|37
1623233950000|2021-06-09 10:19:10|82548.4|82523.4|82548.4|82523.4|82561.3|82523.4|82547|82509.6|17
1623233960000|2021-06-09 10:19:20|82548.1|82523.1|82548.4|82523.4|82548.4|82523.4|82546.2|82521.2|35
1623233970000|2021-06-09 10:19:30|82548.3|82523.3|82548.3|82523.3|82550.5|82525.5|82548|82523|30
1623233980000|2021-06-09 10:19:40|82548.2|82523.2|82547.4|82522.4|82561.5|82523.9|82546.1|82510|34
1623233990000|2021-06-09 10:19:50|82547.5|82522.5|82548.3|82523.3|82549|82524|82546.6|82521.6|21
1623234000000|2021-06-09 10:20:00|82548|82523|82543.7|82518.7|82548|82523|82543.4|82518.4|29
1623234010000|2021-06-09 10:20:10|82544|82519|82543.1|82518.1|82544|82519|82543.1|82518.1|25
1623234020000|2021-06-09 10:20:20|82542.8|82517.8|82543.6|82518.6|82544.2|82519.2|82542.2|82517.2|20
1623234030000|2021-06-09 10:20:30|82543.5|82518.5|82547.1|82522.1|82547.4|82522.4|82543.2|82518.2|35
1623234040000|2021-06-09 10:20:40|82546.9|82521.9|82547.3|82522.3|82547.7|82522.7|82546.9|82521.9|22
1623234050000|2021-06-09 10:20:50|82547.2|82522.2|82547.4|82522.4|82548|82523|82547.2|82522.2|17
1623234060000|2021-06-09 10:21:00|82547.5|82522.5|82545.5|82520.5|82547.6|82522.6|82542.9|82517.9|38
1623234070000|2021-06-09 10:21:10|82545.9|82520.9|82544.1|82519.1|82546.2|82521.2|82544.1|82519.1|31
1623234080000|2021-06-09 10:21:20|82544.3|82519.3|82544.1|82519.1|82544.3|82519.3|82543.5|82518.5|21
1623234090000|2021-06-09 10:21:30|82544|82519|82543.6|82518.6|82544.8|82519.8|82543.6|82518.6|15
1623234100000|2021-06-09 10:21:40|82544.1|82519.1|82544.2|82519.2|82544.8|82519.8|82542.8|82517.8|36
1623234110000|2021-06-09 10:21:50|82544.1|82519.1|82543.6|82518.6|82544.6|82519.6|82543.6|82518.6|21
1623234120000|2021-06-09 10:22:00|82543.7|82518.7|82544.3|82519.3|82544.3|82519.3|82543.4|82518.4|12
1623234130000|2021-06-09 10:22:10|82544.7|82519.7|82536.9|82511.9|82544.7|82519.7|82536.2|82511.2|30
1623234140000|2021-06-09 10:22:20|82537.1|82512.1|82537.7|82512.7|82538.6|82513.6|82537|82512|14
1623234150000|2021-06-09 10:22:30|82537.8|82512.8|82539|82514|82539.2|82514.2|82536.5|82511.5|29
1623234160000|2021-06-09 10:22:40|82538.7|82513.7|82539|82514|82539.6|82514.6|82538.7|82513.7|28
1623234170000|2021-06-09 10:22:50|82539.3|82514.3|82541.1|82516.1|82543.1|82518.1|82539.3|82514.3|24
1623234180000|2021-06-09 10:23:00|82541|82516|82541.6|82516.6|82542.5|82517.5|82541|82516|27
1623234190000|2021-06-09 10:23:10|82541.1|82516.1|82538.6|82513.6|82542.4|82517.4|82538.6|82513.6|32
1623234200000|2021-06-09 10:23:20|82538.5|82513.5|82539|82514|82540.5|82515.5|82535.2|82510.2|25
1623234210000|2021-06-09 10:23:30|82539.1|82514.1|82537.5|82512.5|82539.9|82514.9|82537.5|82512.5|29
1623234220000|2021-06-09 10:23:40|82537.4|82512.4|82539.8|82514.8|82540.4|82515.4|82537.4|82512.4|19
1623234230000|2021-06-09 10:23:50|82539.6|82514.6|82540.1|82515.1|82540.2|82515.2|82538.6|82513.6|24
1623234240000|2021-06-09 10:24:00|82539.3|82514.3|82542.8|82517.8|82544.1|82519.1|82538.7|82513.7|38
1623234250000|2021-06-09 10:24:10|82542.5|82517.5|82542|82517|82544|82519|82541.6|82516.6|22
1623234260000|2021-06-09 10:24:20|82542.1|82517.1|82543.2|82518.2|82544|82519|82541.7|82516.7|21
1623234270000|2021-06-09 10:24:30|82543|82518|82539.1|82514.1|82543|82518|82538|82513|24
1623234280000|2021-06-09 10:24:40|82539.2|82514.2|82541.7|82516.7|82542|82517|82539|82514|15
1623234290000|2021-06-09 10:24:50|82541.2|82516.2|82541.9|82516.9|82542.7|82517.7|82540.7|82515.7|20
1623234300000|2021-06-09 10:25:00|82542|82517|82541.9|82516.9|82544.8|82519.8|82541.1|82516.1|28
1623234310000|2021-06-09 10:25:10|82541.7|82516.7|82540.5|82515.5|82541.7|82516.7|82540.5|82515.5|24
1623234320000|2021-06-09 10:25:20|82540|82515|82543.7|82518.7|82543.7|82518.7|82539.3|82514.3|22
1623234330000|2021-06-09 10:25:30|82542.8|82517.8|82547.7|82522.7|82548.9|82523.9|82542.8|82517.8|45
1623234340000|2021-06-09 10:25:40|82547.8|82522.8|82550.9|82525.9|82552.5|82527.5|82547.8|82522.8|27
1623234350000|2021-06-09 10:25:50|82551|82526|82548.9|82523.9|82552.8|82527.8|82548.4|82523.4|31
1623234360000|2021-06-09 10:26:00|82549.1|82524.1|82546.5|82521.5|82549.9|82524.9|82542.5|82517.5|40
1623234370000|2021-06-09 10:26:10|82546.6|82521.6|82548.9|82523.9|82552.7|82527.7|82546.5|82521.5|40
1623234380000|2021-06-09 10:26:20|82548.7|82523.7|82548.2|82523.2|82549.5|82524.5|82546.3|82521.3|36
1623234390000|2021-06-09 10:26:30|82548.5|82523.5|82545.7|82520.7|82548.5|82523.5|82545.6|82520.6|28
1623234400000|2021-06-09 10:26:40|82546|82521|82549.7|82524.7|82550.3|82525.3|82546|82521|31
1623234410000|2021-06-09 10:26:50|82549.6|82524.6|82549.2|82524.2|82550.4|82525.4|82548.9|82523.9|24
1623234420000|2021-06-09 10:27:00|82548.8|82523.8|82546.4|82521.4|82548.8|82523.8|82546.1|82521.1|24
1623234430000|2021-06-09 10:27:10|82546.3|82521.3|82545.8|82520.8|82546.9|82521.9|82545|82520|18
1623234440000|2021-06-09 10:27:20|82545.4|82520.4|82547.4|82522.4|82547.9|82522.9|82545.1|82520.1|34
1623234450000|2021-06-09 10:27:30|82547.3|82522.3|82548.8|82523.8|82548.8|82523.8|82546.9|82521.9|27
1623234460000|2021-06-09 10:27:40|82548.7|82523.7|82547.5|82522.5|82548.7|82523.7|82547|82522|31
1623234470000|2021-06-09 10:27:50|82547.6|82522.6|82546.3|82521.3|82547.6|82522.6|82546.2|82521.2|13
1623234480000|2021-06-09 10:28:00|82546.5|82521.5|82546.5|82521.5|82547|82522|82545.9|82520.9|16
1623234490000|2021-06-09 10:28:10|82546.4|82521.4|82551.2|82526.2|82551.8|82526.8|82546.3|82521.3|41
1623234500000|2021-06-09 10:28:20|82550.9|82525.9|82551.8|82526.8|82554.4|82529.4|82550|82525|30
1623234510000|2021-06-09 10:28:30|82552.6|82527.6|82552.3|82527.3|82552.6|82527.6|82551.4|82526.4|25
1623234520000|2021-06-09 10:28:40|82552.1|82527.1|82541.9|82516.9|82554.2|82529.2|82541.9|82516.9|21
1623234530000|2021-06-09 10:28:50|82542.6|82517.6|82544.6|82519.6|82546.8|82521.8|82540.5|82515.5|40
1623234540000|2021-06-09 10:29:00|82544.1|82519.1|82539.9|82514.9|82544.6|82519.6|82539.9|82514.9|36
1623234550000|2021-06-09 10:29:10|82540.6|82515.6|82557.2|82532.2|82558.7|82533.7|82540.3|82515.3|51
1623234560000|2021-06-09 10:29:20|82557.3|82532.3|82552.9|82527.9|82557.4|82532.4|82549.5|82524.5|46
1623234570000|2021-06-09 10:29:30|82552.7|82527.7|82546.1|82521.1|82553.7|82528.7|82545.4|82520.4|43
1623234580000|2021-06-09 10:29:40|82546.8|82521.8|82545.7|82520.7|82547.5|82522.5|82545|82520|28
1623234590000|2021-06-09 10:29:50|82545.5|82520.5|82545.4|82520.4|82546|82521|82544.9|82519.9|20
1623234600000|2021-06-09 10:30:00|82545.9|82520.9|82546.5|82521.5|82550.7|82525.7|82545.6|82520.6|38
1623234610000|2021-06-09 10:30:10|82546.4|82521.4|82548.3|82523.3|82548.7|82523.7|82546.2|82521.2|29
1623234620000|2021-06-09 10:30:20|82548|82523|82541.2|82516.2|82548.2|82523.2|82540.2|82515.2|36
1623234630000|2021-06-09 10:30:30|82540.7|82515.7|82544.7|82519.7|82544.8|82519.8|82540.7|82515.7|39
1623234640000|2021-06-09 10:30:40|82544.8|82519.8|82536.1|82511.1|82546.3|82521.3|82536.1|82511.1|46
1623234650000|2021-06-09 10:30:50|82538.6|82513.6|82537.9|82512.9|82540.3|82515.3|82537|82512|37
1623234660000|2021-06-09 10:31:00|82537.6|82512.6|82540.8|82515.8|82541.1|82516.1|82536.8|82511.8|32
1623234670000|2021-06-09 10:31:10|82540.5|82515.5|82545.2|82520.2|82545.8|82520.8|82540.5|82515.5|34
1623234680000|2021-06-09 10:31:20|82545.1|82520.1|82545.7|82520.7|82546.8|82521.8|82543.9|82518.9|32
1623234690000|2021-06-09 10:31:30|82545.8|82520.8|82545.3|82520.3|82546.6|82521.6|82545.3|82520.3|31
1623234700000|2021-06-09 10:31:40|82545.6|82520.6|82547.7|82522.7|82549.1|82524.1|82545.4|82520.4|40
1623234710000|2021-06-09 10:31:50|82547.8|82522.8|82547.6|82522.6|82548.2|82523.2|82547.6|82522.6|18
1623234720000|2021-06-09 10:32:00|82547.5|82522.5|82548.3|82523.3|82549.8|82524.8|82545.3|82520.3|47
1623234730000|2021-06-09 10:32:10|82548.2|82523.2|82548|82523|82549|82524|82546.1|82521.1|32
1623234740000|2021-06-09 10:32:20|82548.4|82523.4|82548.5|82523.5|82550.2|82525.2|82547.1|82522.1|34
1623234750000|2021-06-09 10:32:30|82548.4|82523.4|82550.3|82525.3|82550.3|82525.3|82547.8|82522.8|26
1623234760000|2021-06-09 10:32:40|82550|82525|82549|82524|82550.5|82525.5|82548.9|82523.9|21
1623234770000|2021-06-09 10:32:50|82549.1|82524.1|82546.5|82521.5|82550.1|82525.1|82545.3|82520.3|30
1623234780000|2021-06-09 10:33:00|82546.1|82521.1|82547.8|82522.8|82549|82524|82546.1|82521.1|25
1623234790000|2021-06-09 10:33:10|82547.5|82522.5|82549.1|82524.1|82549.5|82524.5|82546.3|82521.3|35
1623234800000|2021-06-09 10:33:20|82549.3|82524.3|82549.1|82524.1|82549.8|82524.8|82549|82524|13
1623234810000|2021-06-09 10:33:30|82549.2|82524.2|82549.1|82524.1|82549.3|82524.3|82548.7|82523.7|19
1623234820000|2021-06-09 10:33:40|82549.3|82524.3|82549|82524|82549.8|82524.8|82548.8|82523.8|12
1623234830000|2021-06-09 10:33:50|82549.5|82524.5|82549.9|82524.9|82550.6|82525.6|82548.1|82523.1|16
1623234840000|2021-06-09 10:34:00|82549.8|82524.8|82552|82527|82552.8|82527.8|82548.9|82523.9|18
1623234850000|2021-06-09 10:34:10|82551.7|82526.7|82552.2|82527.2|82554.2|82529.2|82551.7|82526.7|22
1623234860000|2021-06-09 10:34:20|82552.6|82527.6|82552.5|82527.5|82553.2|82528.2|82551.6|82526.6|24
1623234870000|2021-06-09 10:34:30|82552.2|82527.2|82552.3|82527.3|82552.6|82527.6|82551.7|82526.7|22
1623234880000|2021-06-09 10:34:40|82551|82526|82551|82526|82551.6|82526.6|82550.7|82525.7|21
1623234890000|2021-06-09 10:34:50|82551.2|82526.2|82552.2|82527.2|82552.8|82527.8|82551|82526|22
1623234900000|2021-06-09 10:35:00|82552.5|82527.5|82553.6|82528.6|82554.9|82529.9|82552.5|82527.5|39
1623234910000|2021-06-09 10:35:10|82554|82529|82553|82528|82554|82529|82552.7|82527.7|27
1623234920000|2021-06-09 10:35:20|82553.1|82528.1|82553.6|82528.6|82553.9|82528.9|82551.7|82526.7|24
1623234930000|2021-06-09 10:35:30|82554|82529|82556.3|82531.3|82558.3|82533.3|82553.3|82528.3|33
1623234940000|2021-06-09 10:35:40|82556.6|82531.6|82557.6|82532.6|82558.2|82533.2|82556.6|82531.6|18
1623234950000|2021-06-09 10:35:50|82557.7|82532.7|82557.1|82532.1|82558.1|82533.1|82555.7|82530.7|30
1623234960000|2021-06-09 10:36:00|82556.9|82531.9|82556.9|82531.9|82559.6|82534.6|82556.1|82531.1|29
1623234970000|2021-06-09 10:36:10|82557|82532|82558.1|82533.1|82558.5|82533.5|82556.5|82531.5|28
1623234980000|2021-06-09 10:36:20|82558.4|82533.4|82557.6|82532.6|82558.6|82533.6|82557.5|82532.5|22
1623234990000|2021-06-09 10:36:30|82557.9|82532.9|82556.4|82531.4|82558.1|82533.1|82553.3|82528.3|28
1623235000000|2021-06-09 10:36:40|82556.2|82531.2|82548.7|82523.7|82556.7|82531.7|82548.7|82523.7|25
1623235010000|2021-06-09 10:36:50|82550.3|82525.3|82548.3|82523.3|82550.7|82525.7|82545.6|82520.6|44
1623235020000|2021-06-09 10:37:00|82548.6|82523.6|82548.4|82523.4|82549.3|82524.3|82547.8|82522.8|17
1623235030000|2021-06-09 10:37:10|82548.5|82523.5|82547.9|82522.9|82549.5|82524.5|82547.9|82522.9|15
1623235040000|2021-06-09 10:37:20|82548.1|82523.1|82548|82523|82548.7|82523.7|82544.4|82519.4|29
1623235050000|2021-06-09 10:37:30|82548.8|82523.8|82544.7|82519.7|82548.8|82523.8|82543.7|82518.7|35
1623235060000|2021-06-09 10:37:40|82544.8|82519.8|82542.5|82517.5|82544.8|82519.8|82542.2|82517.2|25
1623235070000|2021-06-09 10:37:50|82542.6|82517.6|82542.6|82517.6|82543.1|82518.1|82541.4|82516.4|32
1623235080000|2021-06-09 10:38:00|82543.1|82518.1|82544.4|82519.4|82544.4|82519.4|82542.9|82517.9|20
1623235090000|2021-06-09 10:38:10|82544.5|82519.5|82543.6|82518.6|82544.7|82519.7|82542.7|82517.7|16
1623235100000|2021-06-09 10:38:20|82543.7|82518.7|82543.3|82518.3|82543.7|82518.7|82541.8|82516.8|21
1623235110000|2021-06-09 10:38:30|82543.7|82518.7|82542.3|82517.3|82543.7|82518.7|82542.1|82517.1|19
1623235120000|2021-06-09 10:38:40|82542.4|82517.4|82542.8|82517.8|82543.6|82518.6|82542|82517|19
1623235130000|2021-06-09 10:38:50|82543.7|82518.7|82541.2|82516.2|82543.7|82518.7|82539|82514|33
1623235140000|2021-06-09 10:39:00|82541.5|82516.5|82540.4|82515.4|82541.8|82516.8|82540.2|82515.2|26
1623235150000|2021-06-09 10:39:10|82538.3|82513.3|82539.7|82514.7|82540.4|82515.4|82536.7|82511.7|43
1623235160000|2021-06-09 10:39:20|82540.1|82515.1|82540.9|82515.9|82542.2|82517.2|82536.4|82511.4|27
1623235170000|2021-06-09 10:39:30|82541.3|82516.3|82542.8|82517.8|82544.4|82519.4|82540.8|82515.8|21
1623235180000|2021-06-09 10:39:40|82543.7|82518.7|82542.2|82517.2|82544.3|82519.3|82541.1|82516.1|15
1623235190000|2021-06-09 10:39:50|82542.3|82517.3|82542.1|82517.1|82542.9|82517.9|82541.3|82516.3|17
1623235200000|2021-06-09 10:40:00|82540.4|82515.4|82541.7|82516.7|82543.3|82518.3|82540.4|82515.4|25
1623235210000|2021-06-09 10:40:10|82542|82517|82539.7|82514.7|82542.3|82517.3|82539.5|82514.5|17
1623235220000|2021-06-09 10:40:20|82539.4|82514.4|82539.9|82514.9|82540.8|82515.8|82539.2|82514.2|16
1623235230000|2021-06-09 10:40:30|82540.2|82515.2|82539.3|82514.3|82540.3|82515.3|82539.1|82514.1|15
1623235240000|2021-06-09 10:40:40|82539.7|82514.7|82541.2|82516.2|82541.4|82516.4|82539.2|82514.2|27
1623235250000|2021-06-09 10:40:50|82540.9|82515.9|82540|82515|82541.2|82516.2|82539.8|82514.8|25
1623235260000|2021-06-09 10:41:00|82540.2|82515.2|82541.1|82516.1|82541.1|82516.1|82540.1|82515.1|11
1623235270000|2021-06-09 10:41:10|82540.8|82515.8|82541.5|82516.5|82542.2|82517.2|82539.9|82514.9|27
1623235280000|2021-06-09 10:41:20|82540.5|82515.5|82539.6|82514.6|82540.7|82515.7|82539.1|82514.1|30
1623235290000|2021-06-09 10:41:30|82539.5|82514.5|82541.3|82516.3|82541.9|82516.9|82539.5|82514.5|26
1623235300000|2021-06-09 10:41:40|82541.6|82516.6|82541.3|82516.3|82542|82517|82540.8|82515.8|21
1623235310000|2021-06-09 10:41:50|82541.8|82516.8|82541.4|82516.4|82542.6|82517.6|82540.9|82515.9|18
1623235320000|2021-06-09 10:42:00|82541.7|82516.7|82542.1|82517.1|82543.1|82518.1|82541.6|82516.6|28
1623235330000|2021-06-09 10:42:10|82542.3|82517.3|82541|82516|82542.3|82517.3|82540.4|82515.4|25
1623235340000|2021-06-09 10:42:20|82541.1|82516.1|82539.8|82514.8|82541.9|82516.9|82539.8|82514.8|16
1623235350000|2021-06-09 10:42:30|82540.4|82515.4|82541.2|82516.2|82541.9|82516.9|82539.9|82514.9|21
1623235360000|2021-06-09 10:42:40|82541.3|82516.3|82539.5|82514.5|82541.6|82516.6|82534.3|82509.3|31
1623235370000|2021-06-09 10:42:50|82539.8|82514.8|82539.9|82514.9|82539.9|82514.9|82538.9|82513.9|29
1623235380000|2021-06-09 10:43:00|82540|82515|82537.4|82512.4|82540.2|82515.2|82535.7|82510.7|24
1623235390000|2021-06-09 10:43:10|82537.1|82512.1|82532.8|82507.8|82537.1|82512.1|82531.1|82506.1|30
1623235400000|2021-06-09 10:43:20|82533.2|82508.2|82532.6|82507.6|82533.2|82508.2|82532|82507|17
1623235410000|2021-06-09 10:43:30|82532.5|82507.5|82529.8|82504.8|82532.7|82507.7|82528.1|82503.1|38
1623235420000|2021-06-09 10:43:40|82529.6|82504.6|82526.5|82501.5|82529.6|82504.6|82526.4|82501.4|26
1623235430000|2021-06-09 10:43:50|82526.4|82501.4|82526.4|82501.4|82526.8|82501.8|82525.3|82500.3|28
1623235440000|2021-06-09 10:44:00|82526.9|82501.9|82526.7|82501.7|82526.9|82501.9|82526.2|82501.2|24
1623235450000|2021-06-09 10:44:10|82526.8|82501.8|82527.1|82502.1|82527.7|82502.7|82526.7|82501.7|15
1623235460000|2021-06-09 10:44:20|82527|82502|82525.2|82500.2|82527|82502|82522.4|82497.4|32
1623235470000|2021-06-09 10:44:30|82525.1|82500.1|82529.4|82504.4|82529.8|82504.8|82524.1|82499.1|35
1623235480000|2021-06-09 10:44:40|82529.1|82504.1|82529.1|82504.1|82529.5|82504.5|82528.9|82503.9|17
1623235490000|2021-06-09 10:44:50|82529.2|82504.2|82529|82504|82529.5|82504.5|82528.9|82503.9|10
1623235500000|2021-06-09 10:45:00|82529.3|82504.3|82526.4|82501.4|82529.3|82504.3|82526.3|82501.3|28
1623235510000|2021-06-09 10:45:10|82526.8|82501.8|82525.7|82500.7|82526.8|82501.8|82525.3|82500.3|24
1623235520000|2021-06-09 10:45:20|82525.6|82500.6|82525.7|82500.7|82525.9|82500.9|82525.2|82500.2|22
1623235530000|2021-06-09 10:45:30|82525.6|82500.6|82521|82496|82526.2|82501.2|82520.9|82495.9|38
1623235540000|2021-06-09 10:45:40|82521.1|82496.1|82519.8|82494.8|82521.8|82496.8|82519.3|82494.3|30
1623235550000|2021-06-09 10:45:50|82519.2|82494.2|82513.2|82488.2|82519.7|82494.7|82513|82488|20
1623235560000|2021-06-09 10:46:00|82512.3|82487.3|82515|82490|82516.2|82491.2|82510.4|82485.4|48
1623235570000|2021-06-09 10:46:10|82515.5|82490.5|82516.6|82491.6|82518.7|82493.7|82515.1|82490.1|33
1623235580000|2021-06-09 10:46:20|82516.5|82491.5|82517.4|82492.4|82517.4|82492.4|82512.2|82487.2|29
1623235590000|2021-06-09 10:46:30|82516.9|82491.9|82521.3|82496.3|82522.5|82497.5|82516.9|82491.9|33
1623235600000|2021-06-09 10:46:40|82521.1|82496.1|82518.5|82493.5|82521.1|82496.1|82518.4|82493.4|35
1623235610000|2021-06-09 10:46:50|82518.1|82493.1|82519.8|82494.8|82519.8|82494.8|82517.7|82492.7|31
1623235620000|2021-06-09 10:47:00|82519.9|82494.9|82527.4|82502.4|82528.8|82503.8|82519.9|82494.9|43
1623235630000|2021-06-09 10:47:10|82527.6|82502.6|82527.1|82502.1|82527.9|82502.9|82525.7|82500.7|23
1623235640000|2021-06-09 10:47:20|82527.2|82502.2|82528.5|82503.5|82529.4|82504.4|82526.4|82501.4|20
1623235650000|2021-06-09 10:47:30|82527.2|82502.2|82527.1|82502.1|82531.6|82506.6|82526.6|82501.6|34
1623235660000|2021-06-09 10:47:40|82528.2|82503.2|82528.1|82503.1|82528.7|82503.7|82527.6|82502.6|22
1623235670000|2021-06-09 10:47:50|82528.2|82503.2|82526|82501|82528.4|82503.4|82525.9|82500.9|32
1623235680000|2021-06-09 10:48:00|82525.9|82500.9|82526.7|82501.7|82526.7|82501.7|82524.7|82499.7|37
1623235690000|2021-06-09 10:48:10|82526.9|82501.9|82526.7|82501.7|82528.8|82503.8|82525.4|82500.4|25
1623235700000|2021-06-09 10:48:20|82527|82502|82527.9|82502.9|82528.5|82503.5|82526|82501|25
1623235710000|2021-06-09 10:48:30|82527.8|82502.8|82528|82503|82529.1|82504.1|82527.8|82502.8|19
1623235720000|2021-06-09 10:48:40|82528.1|82503.1|82525.5|82500.5|82528.2|82503.2|82524.4|82499.4|41
1623235730000|2021-06-09 10:48:50|82525.6|82500.6|82526.5|82501.5|82528.7|82503.7|82525.4|82500.4|36
1623235740000|2021-06-09 10:49:00|82526.4|82501.4|82532.9|82507.9|82533.3|82508.3|82525.6|82500.6|44
1623235750000|2021-06-09 10:49:10|82533.2|82508.2|82532|82507|82533.7|82508.7|82532|82507|20
1623235760000|2021-06-09 10:49:20|82532.4|82507.4|82529.5|82504.5|82532.5|82507.5|82528.5|82503.5|42
1623235770000|2021-06-09 10:49:30|82529.3|82504.3|82530.4|82505.4|82530.5|82505.5|82528.2|82503.2|28
1623235780000|2021-06-09 10:49:40|82530.3|82505.3|82529.3|82504.3|82530.4|82505.4|82528.6|82503.6|18
1623235790000|2021-06-09 10:49:50|82529.8|82504.8|82529.3|82504.3|82529.8|82504.8|82528.6|82503.6|14
1623235800000|2021-06-09 10:50:00|82529.5|82504.5|82529.7|82504.7|82529.7|82504.7|82528.7|82503.7|25
1623235810000|2021-06-09 10:50:10|82530.1|82505.1|82528.3|82503.3|82530.5|82505.5|82528.2|82503.2|32
1623235820000|2021-06-09 10:50:20|82528.4|82503.4|82529.2|82504.2|82530.5|82505.5|82528.3|82503.3|24
1623235830000|2021-06-09 10:50:30|82528.4|82503.4|82527|82502|82529.1|82504.1|82526.7|82501.7|37
1623235840000|2021-06-09 10:50:40|82526.7|82501.7|82527.3|82502.3|82527.7|82502.7|82526.6|82501.6|43
1623235850000|2021-06-09 10:50:50|82527.2|82502.2|82526.1|82501.1|82527.2|82502.2|82526|82501|25
1623235860000|2021-06-09 10:51:00|82526.2|82501.2|82525|82500|82526.8|82501.8|82522.2|82497.2|29
1623235870000|2021-06-09 10:51:10|82525.1|82500.1|82527.2|82502.2|82528.6|82503.6|82524.8|82499.8|26
1623235880000|2021-06-09 10:51:20|82527.1|82502.1|82526.8|82501.8|82527.8|82502.8|82526.4|82501.4|23
1623235890000|2021-06-09 10:51:30|82527.3|82502.3|82526.8|82501.8|82528|82503|82526.7|82501.7|34
1623235900000|2021-06-09 10:51:40|82526.7|82501.7|82526.8|82501.8|82527.2|82502.2|82526.4|82501.4|19
1623235910000|2021-06-09 10:51:50|82526.9|82501.9|82527.4|82502.4|82527.4|82502.4|82525.8|82500.8|18
1623235920000|2021-06-09 10:52:00|82526.6|82501.6|82527|82502|82527.4|82502.4|82526.3|82501.3|20
1623235930000|2021-06-09 10:52:10|82527.3|82502.3|82527|82502|82527.8|82502.8|82527|82502|10
1623235940000|2021-06-09 10:52:20|82527.2|82502.2|82531.8|82506.8|82532.2|82507.2|82527.2|82502.2|21
1623235950000|2021-06-09 10:52:30|82532.7|82507.7|82530.7|82505.7|82532.7|82507.7|82530.5|82505.5|12
1623235960000|2021-06-09 10:52:40|82530.9|82505.9|82530.5|82505.5|82530.9|82505.9|82530.3|82505.3|15
1623235970000|2021-06-09 10:52:50|82530.6|82505.6|82530.1|82505.1|82531|82506|82530.1|82505.1|15
1623235980000|2021-06-09 10:53:00|82530.5|82505.5|82530.4|82505.4|82530.5|82505.5|82529.6|82504.6|14
1623235990000|2021-06-09 10:53:10|82530.3|82505.3|82529.5|82504.5|82530.6|82505.6|82529.5|82504.5|13
1623236000000|2021-06-09 10:53:20|82529.6|82504.6|82532|82507|82532|82507|82529.6|82504.6|13
1623236010000|2021-06-09 10:53:30|82532.1|82507.1|82534.2|82509.2|82534.5|82509.5|82531.2|82506.2|17
1623236020000|2021-06-09 10:53:40|82533.6|82508.6|82546.7|82521.7|82546.7|82521.7|82533.6|82508.6|46
1623236030000|2021-06-09 10:53:50|82547.4|82522.4|82548.3|82523.3|82548.7|82523.7|82544.8|82519.8|36
1623236040000|2021-06-09 10:54:00|82548.5|82523.5|82561.3|82536.3|82562.3|82537.3|82547.6|82522.6|50
1623236050000|2021-06-09 10:54:10|82561.2|82536.2|82557.4|82532.4|82561.7|82536.7|82557.4|82532.4|28
1623236060000|2021-06-09 10:54:20|82557.3|82532.3|82556.3|82531.3|82557.3|82532.3|82553.3|82528.3|31
1623236070000|2021-06-09 10:54:30|82554.5|82529.5|82553.7|82528.7|82556.1|82531.1|82551.9|82526.9|35
1623236080000|2021-06-09 10:54:40|82554.1|82529.1|82551.7|82526.7|82554.4|82529.4|82550.5|82525.5|36
1623236090000|2021-06-09 10:54:50|82552|82527|82552.4|82527.4|82552.9|82527.9|82551.7|82526.7|18
1623236100000|2021-06-09 10:55:00|82551.8|82526.8|82552|82527|82552.1|82527.1|82551.3|82526.3|18
1623236110000|2021-06-09 10:55:10|82552.1|82527.1|82552.3|82527.3|82552.3|82527.3|82551.1|82526.1|17
1623236120000|2021-06-09 10:55:20|82552.6|82527.6|82551|82526|82552.6|82527.6|82550.6|82525.6|20
1623236130000|2021-06-09 10:55:30|82551.1|82526.1|82551.6|82526.6|82552|82527|82550.7|82525.7|28
1623236140000|2021-06-09 10:55:40|82551.4|82526.4|82557|82532|82557|82532|82551.1|82526.1|16
1623236150000|2021-06-09 10:55:50|82555|82530|82554.2|82529.2|82556.6|82531.6|82553.7|82528.7|17
1623236160000|2021-06-09 10:56:00|82554.1|82529.1|82553.5|82528.5|82554.8|82529.8|82553.5|82528.5|28
1623236170000|2021-06-09 10:56:10|82553.6|82528.6|82553.6|82528.6|82554.7|82529.7|82553.1|82528.1|17
1623236180000|2021-06-09 10:56:20|82553.9|82528.9|82553.7|82528.7|82554.2|82529.2|82553.4|82528.4|13
1623236190000|2021-06-09 10:56:30|82553.8|82528.8|82550.7|82525.7|82553.8|82528.8|82550.2|82525.2|28
1623236200000|2021-06-09 10:56:40|82550.6|82525.6|82551.2|82526.2|82551.8|82526.8|82549.1|82524.1|24
1623236210000|2021-06-09 10:56:50|82551.4|82526.4|82550.5|82525.5|82551.7|82526.7|82550.3|82525.3|26
1623236220000|2021-06-09 10:57:00|82550.6|82525.6|82549.6|82524.6|82550.9|82525.9|82549.6|82524.6|25
1623236230000|2021-06-09 10:57:10|82549.7|82524.7|82549.9|82524.9|82550.4|82525.4|82548.8|82523.8|38
1623236240000|2021-06-09 10:57:20|82549.6|82524.6|82545|82520|82549.9|82524.9|82544.5|82519.5|36
1623236250000|2021-06-09 10:57:30|82545.7|82520.7|82542.6|82517.6|82546.4|82521.4|82542.1|82517.1|41
1623236260000|2021-06-09 10:57:40|82542.4|82517.4|82537.2|82512.2|82543|82518|82537|82512|46
1623236270000|2021-06-09 10:57:50|82537.1|82512.1|82536.1|82511.1|82537.2|82512.2|82535.9|82510.9|25
1623236280000|2021-06-09 10:58:00|82536.2|82511.2|82539.1|82514.1|82542.5|82517.5|82534|82509|51
1623236290000|2021-06-09 10:58:10|82539.4|82514.4|82540.3|82515.3|82540.6|82515.6|82539|82514|24
1623236300000|2021-06-09 10:58:20|82540.7|82515.7|82541.4|82516.4|82541.8|82516.8|82540.1|82515.1|26
1623236310000|2021-06-09 10:58:30|82541.5|82516.5|82541.5|82516.5|82542.6|82517.6|82540.2|82515.2|30
1623236320000|2021-06-09 10:58:40|82542.1|82517.1|82545|82520|82546.2|82521.2|82541.1|82516.1|42
1623236330000|2021-06-09 10:58:50|82545.2|82520.2|82546|82521|82547.1|82522.1|82544.6|82519.6|27
1623236340000|2021-06-09 10:59:00|82546.1|82521.1|82543.8|82518.8|82548.8|82523.8|82542.7|82517.7|53
1623236350000|2021-06-09 10:59:10|82544|82519|82543.1|82518.1|82544.4|82519.4|82542.9|82517.9|28
1623236360000|2021-06-09 10:59:20|82543.5|82518.5|82537.5|82512.5|82543.9|82518.9|82536.1|82511.1|42
1623236370000|2021-06-09 10:59:30|82537.3|82512.3|82539.6|82514.6|82540.5|82515.5|82536.3|82511.3|39
1623236380000|2021-06-09 10:59:40|82539.8|82514.8|82543.3|82518.3|82544.8|82519.8|82538.6|82513.6|46
1623236390000|2021-06-09 10:59:50|82543.4|82518.4|82539.3|82514.3|82544.5|82519.5|82537.8|82512.8|57
1623236400000|2021-06-09 11:00:00|82538.3|82513.3|82535.1|82510.1|82538.3|82513.3|82529.5|82504.5|47
1623236410000|2021-06-09 11:00:10|82535.5|82510.5|82535.5|82510.5|82536.2|82511.2|82534.7|82509.7|18
1623236420000|2021-06-09 11:00:20|82535.3|82510.3|82529|82504|82536.2|82511.2|82528.6|82503.6|29
1623236430000|2021-06-09 11:00:30|82529.2|82504.2|82525.7|82500.7|82529.7|82504.7|82524.9|82499.9|33
1623236440000|2021-06-09 11:00:40|82525.9|82500.9|82529.1|82504.1|82530.9|82505.9|82523.4|82498.4|50
1623236450000|2021-06-09 11:00:50|82529.2|82504.2|82530.2|82505.2|82532.1|82507.1|82528.9|82503.9|47
1623236460000|2021-06-09 11:01:00|82530|82505|82534|82509|82534.3|82509.3|82529.7|82504.7|48
1623236470000|2021-06-09 11:01:10|82533.8|82508.8|82534.1|82509.1|82534.8|82509.8|82533|82508|25
1623236480000|2021-06-09 11:01:20|82534.2|82509.2|82533.7|82508.7|82534.2|82509.2|82533.2|82508.2|27
1623236490000|2021-06-09 11:01:30|82533.5|82508.5|82531.8|82506.8|82533.8|82508.8|82531.1|82506.1|34
1623236500000|2021-06-09 11:01:40|82531.5|82506.5|82532.9|82507.9|82532.9|82507.9|82531.1|82506.1|27
1623236510000|2021-06-09 11:01:50|82532.7|82507.7|82534.9|82509.9|82535|82510|82531.6|82506.6|24
1623236520000|2021-06-09 11:02:00|82535.2|82510.2|82538.6|82513.6|82539.5|82514.5|82534.3|82509.3|44
1623236530000|2021-06-09 11:02:10|82538.3|82513.3|82537.6|82512.6|82539.1|82514.1|82536.5|82511.5|22
1623236540000|2021-06-09 11:02:20|82537.4|82512.4|82539.4|82514.4|82539.4|82514.4|82536.9|82511.9|21
1623236550000|2021-06-09 11:02:30|82539.7|82514.7|82539|82514|82540.2|82515.2|82538|82513|25
1623236560000|2021-06-09 11:02:40|82538.9|82513.9|82534.6|82509.6|82539.5|82514.5|82534.6|82509.6|25
1623236570000|2021-06-09 11:02:50|82534.8|82509.8|82532.5|82507.5|82537.4|82512.4|82531.6|82506.6|37
1623236580000|2021-06-09 11:03:00|82532.4|82507.4|82532|82507|82534.7|82509.7|82531.5|82506.5|27
1623236590000|2021-06-09 11:03:10|82532.3|82507.3|82527.7|82502.7|82532.3|82507.3|82527.7|82502.7|32
1623236600000|2021-06-09 11:03:20|82527.4|82502.4|82527.6|82502.6|82528|82503|82526.6|82501.6|18
1623236610000|2021-06-09 11:03:30|82527.9|82502.9|82530.1|82505.1|82531.5|82506.5|82527|82502|25
1623236620000|2021-06-09 11:03:40|82530.6|82505.6|82533.4|82508.4|82534.2|82509.2|82530.6|82505.6|27
1623236630000|2021-06-09 11:03:50|82533.5|82508.5|82532.9|82507.9|82534|82509|82532.4|82507.4|27
1623236640000|2021-06-09 11:04:00|82533.5|82508.5|82533.6|82508.6|82533.7|82508.7|82532.5|82507.5|12
1623236650000|2021-06-09 11:04:10|82534.1|82509.1|82531.3|82506.3|82535|82510|82530.7|82505.7|12
1623236660000|2021-06-09 11:04:20|82530.5|82505.5|82530.7|82505.7|82532.2|82507.2|82530.4|82505.4|19
1623236670000|2021-06-09 11:04:30|82531.9|82506.9|82532.6|82507.6|82533|82508|82531.2|82506.2|15
1623236680000|2021-06-09 11:04:40|82532.5|82507.5|82531.2|82506.2|82532.8|82507.8|82531|82506|19
1623236690000|2021-06-09 11:04:50|82531.3|82506.3|82523.4|82498.4|82533.2|82508.2|82520.6|82495.6|45
1623236700000|2021-06-09 11:05:00|82523.6|82498.6|82524.1|82499.1|82524.7|82499.7|82522.6|82497.6|25
1623236710000|2021-06-09 11:05:10|82524.2|82499.2|82522.9|82497.9|82524.6|82499.6|82521.3|82496.3|39
1623236720000|2021-06-09 11:05:20|82522.7|82497.7|82522.9|82497.9|82523.4|82498.4|82522.3|82497.3|26
1623236730000|2021-06-09 11:05:30|82522.5|82497.5|82522.9|82497.9|82523.2|82498.2|82522.4|82497.4|24
1623236740000|2021-06-09 11:05:40|82523.1|82498.1|82523.2|82498.2|82524.1|82499.1|82522.6|82497.6|22
1623236750000|2021-06-09 11:05:50|82523.1|82498.1|82524.1|82499.1|82524.9|82499.9|82522.5|82497.5|24
1623236760000|2021-06-09 11:06:00|82523.7|82498.7|82527|82502|82527.2|82502.2|82523.6|82498.6|19
1623236770000|2021-06-09 11:06:10|82527.1|82502.1|82523.7|82498.7|82527.7|82502.7|82523.3|82498.3|27
1623236780000|2021-06-09 11:06:20|82524.3|82499.3|82526.7|82501.7|82526.7|82501.7|82523.3|82498.3|34
1623236790000|2021-06-09 11:06:30|82526.6|82501.6|82530.4|82505.4|82530.5|82505.5|82526.6|82501.6|37
1623236800000|2021-06-09 11:06:40|82530.2|82505.2|82530.2|82505.2|82530.5|82505.5|82529.2|82504.2|14
1623236810000|2021-06-09 11:06:50|82530.4|82505.4|82530.9|82505.9|82531.2|82506.2|82529.8|82504.8|27
1623236820000|2021-06-09 11:07:00|82531|82506|82532.5|82507.5|82533.5|82508.5|82530.8|82505.8|30
1623236830000|2021-06-09 11:07:10|82532.6|82507.6|82530.9|82505.9|82533.3|82508.3|82530.9|82505.9|25
1623236840000|2021-06-09 11:07:20|82530.8|82505.8|82530.8|82505.8|82532.3|82507.3|82529.2|82504.2|36
1623236850000|2021-06-09 11:07:30|82530.1|82505.1|82529.9|82504.9|82532.5|82507.5|82529.6|82504.6|35
1623236860000|2021-06-09 11:07:40|82530.1|82505.1|82527.9|82502.9|82530.9|82505.9|82526.9|82501.9|45
1623236870000|2021-06-09 11:07:50|82527.8|82502.8|82532|82507|82532|82507|82527.8|82502.8|37
1623236880000|2021-06-09 11:08:00|82532.1|82507.1|82532.4|82507.4|82532.7|82507.7|82531.8|82506.8|26
1623236890000|2021-06-09 11:08:10|82532.3|82507.3|82532|82507|82532.4|82507.4|82531.6|82506.6|16
1623236900000|2021-06-09 11:08:20|82531.9|82506.9|82530.3|82505.3|82532.2|82507.2|82530.3|82505.3|21
1623236910000|2021-06-09 11:08:30|82530.5|82505.5|82531.8|82506.8|82532.7|82507.7|82530.1|82505.1|25
1623236920000|2021-06-09 11:08:40|82531.9|82506.9|82532.1|82507.1|82532.8|82507.8|82531|82506|29
1623236930000|2021-06-09 11:08:50|82531.7|82506.7|82532.4|82507.4|82532.4|82507.4|82531.5|82506.5|10
1623236940000|2021-06-09 11:09:00|82532.2|82507.2|82524.6|82499.6|82532.2|82507.2|82524.1|82499.1|47
1623236950000|2021-06-09 11:09:10|82524.7|82499.7|82525.8|82500.8|82525.8|82500.8|82524.2|82499.2|18
1623236960000|2021-06-09 11:09:20|82525.4|82500.4|82524.9|82499.9|82525.7|82500.7|82524.9|82499.9|16
1623236970000|2021-06-09 11:09:30|82525.6|82500.6|82531.3|82506.3|82533.9|82508.9|82525.6|82500.6|36
1623236980000|2021-06-09 11:09:40|82531.2|82506.2|82534.5|82509.5|82535.2|82510.2|82531.2|82506.2|29
1623236990000|2021-06-09 11:09:50|82534.6|82509.6|82534.8|82509.8|82534.9|82509.9|82533.7|82508.7|23
1623237000000|2021-06-09 11:10:00|82534|82509|82536.5|82511.5|82536.5|82511.5|82534|82509|35
1623237010000|2021-06-09 11:10:10|82536.2|82511.2|82538.6|82513.6|82539.4|82514.4|82536.2|82511.2|24
1623237020000|2021-06-09 11:10:20|82538.5|82513.5|82537.8|82512.8|82539.3|82514.3|82537.3|82512.3|29
1623237030000|2021-06-09 11:10:30|82538.1|82513.1|82527.7|82502.7|82539.5|82514.5|82523.1|82498.1|44
1623237040000|2021-06-09 11:10:40|82525.8|82500.8|82530.9|82505.9|82532.1|82507.1|82521.8|82496.8|48
1623237050000|2021-06-09 11:10:50|82531.2|82506.2|82527.1|82502.1|82532.3|82507.3|82526.1|82501.1|47
1623237060000|2021-06-09 11:11:00|82526.5|82501.5|82524|82499|82527.5|82502.5|82523.7|82498.7|48
1623237070000|2021-06-09 11:11:10|82523.7|82498.7|82525.1|82500.1|82525.2|82500.2|82523.7|82498.7|27
1623237080000|2021-06-09 11:11:20|82524.7|82499.7|82527.1|82502.1|82529.1|82504.1|82524.6|82499.6|32
1623237090000|2021-06-09 11:11:30|82527.7|82502.7|82526.9|82501.9|82527.7|82502.7|82526.3|82501.3|19
1623237100000|2021-06-09 11:11:40|82526.8|82501.8|82527.1|82502.1|82528.3|82503.3|82526.6|82501.6|20
1623237110000|2021-06-09 11:11:50|82527|82502|82525.9|82500.9|82527.6|82502.6|82525.1|82500.1|17
1623237120000|2021-06-09 11:12:00|82526.1|82501.1|82529.7|82504.7|82531.4|82506.4|82526|82501|24
1623237130000|2021-06-09 11:12:10|82530.9|82505.9|82538.5|82513.5|82540.1|82515.1|82525.8|82489.9|47
1623237140000|2021-06-09 11:12:20|82538.8|82513.8|82539.4|82514.4|82542.9|82517.9|82538.8|82513.8|28
1623237150000|2021-06-09 11:12:30|82540.3|82515.3|82543.1|82518.1|82545.6|82520.6|82540.3|82515.3|29
1623237160000|2021-06-09 11:12:40|82543|82518|82545.3|82520.3|82546.4|82521.4|82539.5|82514.5|37
1623237170000|2021-06-09 11:12:50|82545.1|82520.1|82545.1|82520.1|82545.4|82520.4|82544.7|82519.7|24
1623237180000|2021-06-09 11:13:00|82544.9|82519.9|82545.4|82520.4|82548.6|82523.6|82544.2|82519.2|43
1623237190000|2021-06-09 11:13:10|82545.1|82520.1|82545.9|82520.9|82546.3|82521.3|82545.1|82520.1|28
1623237200000|2021-06-09 11:13:20|82545.8|82520.8|82546.1|82521.1|82546.2|82521.2|82545.6|82520.6|24
1623237210000|2021-06-09 11:13:30|82545.9|82520.9|82544.8|82519.8|82546.1|82521.1|82543.7|82518.7|15
1623237220000|2021-06-09 11:13:40|82544.2|82519.2|82546.1|82521.1|82548.8|82523.8|82544.2|82519.2|35
1623237230000|2021-06-09 11:13:50|82546.5|82521.5|82547.4|82522.4|82547.5|82522.5|82545.9|82520.9|21
1623237240000|2021-06-09 11:14:00|82547.2|82522.2|82546.8|82521.8|82547.7|82522.7|82546.3|82521.3|22
1623237250000|2021-06-09 11:14:10|82546.5|82521.5|82546.9|82521.9|82549.4|82524.4|82545.1|82520.1|22
1623237260000|2021-06-09 11:14:20|82546.7|82521.7|82548|82523|82548.4|82523.4|82546.7|82521.7|20
1623237270000|2021-06-09 11:14:30|82548.1|82523.1|82545.4|82520.4|82548.1|82523.1|82545.3|82520.3|31
1623237280000|2021-06-09 11:14:40|82545.2|82520.2|82544.8|82519.8|82546.7|82521.7|82544.1|82519.1|33
1623237290000|2021-06-09 11:14:50|82545.2|82520.2|82543.8|82518.8|82546.1|82521.1|82543.5|82518.5|28
1623237300000|2021-06-09 11:15:00|82543.5|82518.5|82541|82516|82543.6|82518.6|82539.8|82514.8|48
1623237310000|2021-06-09 11:15:10|82541.7|82516.7|82540.4|82515.4|82542|82517|82537.1|82512.1|49
1623237320000|2021-06-09 11:15:20|82540.5|82515.5|82540|82515|82542.1|82517.1|82538.9|82513.9|32
1623237330000|2021-06-09 11:15:30|82538.8|82513.8|82537.7|82512.7|82539|82514|82535.5|82510.5|44
1623237340000|2021-06-09 11:15:40|82537|82512|82538.7|82513.7|82538.9|82513.9|82536.4|82511.4|27
1623237350000|2021-06-09 11:15:50|82538.3|82513.3|82534.4|82509.4|82539.1|82514.1|82533.5|82508.5|42
1623237360000|2021-06-09 11:16:00|82533.9|82508.9|82535.9|82510.9|82535.9|82510.9|82533.7|82508.7|38
1623237370000|2021-06-09 11:16:10|82537.1|82512.1|82534.7|82509.7|82537.1|82512.1|82533.9|82508.9|36
1623237380000|2021-06-09 11:16:20|82534.9|82509.9|82535.5|82510.5|82536.1|82511.1|82534.9|82509.9|35
1623237390000|2021-06-09 11:16:30|82536.1|82511.1|82535.7|82510.7|82536.2|82511.2|82533.4|82508.4|40
1623237400000|2021-06-09 11:16:40|82536|82511|82535.5|82510.5|82536.3|82511.3|82534.9|82509.9|38
1623237410000|2021-06-09 11:16:50|82535.9|82510.9|82537.3|82512.3|82539.1|82514.1|82535.9|82510.9|39
1623237420000|2021-06-09 11:17:00|82536.9|82511.9|82543.4|82518.4|82543.5|82518.5|82536.7|82511.7|40
1623237430000|2021-06-09 11:17:10|82543.2|82518.2|82536.7|82511.7|82543.3|82518.3|82535.4|82510.4|40
1623237440000|2021-06-09 11:17:20|82536.1|82511.1|82536.9|82511.9|82537.3|82512.3|82536.1|82511.1|19
1623237450000|2021-06-09 11:17:30|82536.8|82511.8|82535.8|82510.8|82536.8|82511.8|82534.8|82509.8|30
1623237460000|2021-06-09 11:17:40|82535.7|82510.7|82539.8|82514.8|82539.9|82514.9|82535.6|82510.6|33
1623237470000|2021-06-09 11:17:50|82538.9|82513.9|82542.2|82517.2|82544|82519|82538.9|82513.9|37
1623237480000|2021-06-09 11:18:00|82542.3|82517.3|82547.5|82522.5|82548|82523|82542.1|82517.1|32
1623237490000|2021-06-09 11:18:10|82546.5|82521.5|82545.9|82520.9|82547.2|82522.2|82545.3|82520.3|24
1623237500000|2021-06-09 11:18:20|82546.7|82521.7|82546.5|82521.5|82546.7|82521.7|82545.8|82520.8|16
1623237510000|2021-06-09 11:18:30|82546|82521|82546.1|82521.1|82546.4|82521.4|82545.5|82520.5|15
1623237520000|2021-06-09 11:18:40|82546|82521|82549.3|82524.3|82549.7|82524.7|82545.2|82520.2|30
1623237530000|2021-06-09 11:18:50|82549.2|82524.2|82549.3|82524.3|82550.6|82525.6|82548.9|82523.9|23
1623237540000|2021-06-09 11:19:00|82549.9|82524.9|82549.3|82524.3|82550.5|82525.5|82547.1|82522.1|29
1623237550000|2021-06-09 11:19:10|82549.2|82524.2|82543.2|82518.2|82549.2|82524.2|82543.2|82518.2|46
1623237560000|2021-06-09 11:19:20|82543.1|82518.1|82537.8|82512.8|82543.6|82518.6|82537.7|82512.7|27
1623237570000|2021-06-09 11:19:30|82538.3|82513.3|82538.5|82513.5|82538.7|82513.7|82537.4|82512.4|12
1623237580000|2021-06-09 11:19:40|82538.6|82513.6|82552.5|82527.5|82553.7|82528.7|82538.4|82513.4|40
1623237590000|2021-06-09 11:19:50|82553|82528|82558.4|82533.4|82560.1|82535.1|82551.8|82526.8|36
1623237600000|2021-06-09 11:20:00|82558.6|82533.6|82557.9|82532.9|82559.5|82534.5|82557.8|82532.8|31
1623237610000|2021-06-09 11:20:10|82558.1|82533.1|82562.1|82537.1|82563.9|82538.9|82558.1|82533.1|51
1623237620000|2021-06-09 11:20:20|82561.9|82536.9|82559.8|82534.8|82562.2|82537.2|82557.3|82532.3|40
1623237630000|2021-06-09 11:20:30|82560.3|82535.3|82557.2|82532.2|82560.5|82535.5|82557.2|82532.2|27
1623237640000|2021-06-09 11:20:40|82557.5|82532.5|82561.9|82536.9|82561.9|82536.9|82557.5|82532.5|33
1623237650000|2021-06-09 11:20:50|82561.1|82536.1|82561.3|82536.3|82561.7|82536.7|82559.5|82534.5|29
1623237660000|2021-06-09 11:21:00|82561.7|82536.7|82561.9|82536.9|82562.4|82537.4|82560.5|82535.5|32
1623237670000|2021-06-09 11:21:10|82559.8|82534.8|82560.7|82535.7|82562.4|82537.4|82559.6|82534.6|34
1623237680000|2021-06-09 11:21:20|82560.5|82535.5|82558.7|82533.7|82560.8|82535.8|82558.1|82533.1|27
1623237690000|2021-06-09 11:21:30|82558.6|82533.6|82559.4|82534.4|82559.6|82534.6|82558.6|82533.6|21
1623237700000|2021-06-09 11:21:40|82559.5|82534.5|82560.6|82535.6|82561.1|82536.1|82559.3|82534.3|25
1623237710000|2021-06-09 11:21:50|82560.7|82535.7|82558.4|82533.4|82560.9|82535.9|82558.4|82533.4|31
1623237720000|2021-06-09 11:22:00|82558.3|82533.3|82549.9|82524.9|82565.5|82540.5|82549.7|82524.7|52
1623237730000|2021-06-09 11:22:10|82549.4|82524.4|82550.9|82525.9|82551.8|82526.8|82549.4|82524.4|21
1623237740000|2021-06-09 11:22:20|82551.2|82526.2|82548.7|82523.7|82551.7|82526.7|82548.7|82523.7|46
1623237750000|2021-06-09 11:22:30|82548.5|82523.5|82547.9|82522.9|82552.8|82527.8|82547.9|82522.9|34
1623237760000|2021-06-09 11:22:40|82548.1|82523.1|82546.2|82521.2|82548.4|82523.4|82543.9|82518.9|43
1623237770000|2021-06-09 11:22:50|82546.5|82521.5|82545.7|82520.7|82546.7|82521.7|82545.4|82520.4|24
1623237780000|2021-06-09 11:23:00|82545.4|82520.4|82549.2|82524.2|82549.4|82524.4|82545.4|82520.4|32
1623237790000|2021-06-09 11:23:10|82548.8|82523.8|82548.3|82523.3|82549.2|82524.2|82548|82523|22
1623237800000|2021-06-09 11:23:20|82548.4|82523.4|82544.6|82519.6|82548.8|82523.8|82544.6|82519.6|26
1623237810000|2021-06-09 11:23:30|82544.5|82519.5|82547.3|82522.3|82547.8|82522.8|82544|82519|40
1623237820000|2021-06-09 11:23:40|82547.4|82522.4|82546.8|82521.8|82547.4|82522.4|82544.3|82519.3|36
1623237830000|2021-06-09 11:23:50|82547|82522|82547.3|82522.3|82547.6|82522.6|82545.9|82520.9|35
1623237840000|2021-06-09 11:24:00|82546.9|82521.9|82542.3|82517.3|82547.5|82522.5|82541.9|82516.9|53
1623237850000|2021-06-09 11:24:10|82542.4|82517.4|82542.9|82517.9|82543.3|82518.3|82541.5|82516.5|34
1623237860000|2021-06-09 11:24:20|82542.8|82517.8|82542.2|82517.2|82542.8|82517.8|82542|82517|32
1623237870000|2021-06-09 11:24:30|82542.5|82517.5|82544.8|82519.8|82545.7|82520.7|82541.9|82516.9|36
1623237880000|2021-06-09 11:24:40|82544|82519|82541.7|82516.7|82545|82520|82540.4|82515.4|44
1623237890000|2021-06-09 11:24:50|82541|82516|82541|82516|82542.2|82517.2|82540.9|82515.9|19
1623237900000|2021-06-09 11:25:00|82540.9|82515.9|82548.6|82523.6|82548.7|82523.7|82540.5|82515.5|43
1623237910000|2021-06-09 11:25:10|82548.8|82523.8|82550.9|82525.9|82553.3|82528.3|82548.5|82523.5|43
1623237920000|2021-06-09 11:25:20|82550.6|82525.6|82546|82521|82552.9|82527.9|82546|82521|27
1623237930000|2021-06-09 11:25:30|82546.2|82521.2|82545.9|82520.9|82547.8|82522.8|82545.5|82520.5|41
1623237940000|2021-06-09 11:25:40|82545.1|82520.1|82542.8|82517.8|82546.5|82521.5|82537.8|82512.8|51
1623237950000|2021-06-09 11:25:50|82542.9|82517.9|82546|82521|82547|82522|82542.8|82517.8|46
1623237960000|2021-06-09 11:26:00|82545.8|82520.8|82538.3|82513.3|82546.3|82521.3|82537.2|82512.2|49
1623237970000|2021-06-09 11:26:10|82538.4|82513.4|82538.8|82513.8|82540.3|82515.3|82538|82513|37
1623237980000|2021-06-09 11:26:20|82539.1|82514.1|82538.8|82513.8|82542.3|82517.3|82536.2|82511.2|47
1623237990000|2021-06-09 11:26:30|82539|82514|82534.6|82509.6|82539|82514|82534.6|82509.6|45
1623238000000|2021-06-09 11:26:40|82536.2|82511.2|82539.7|82514.7|82540.5|82515.5|82535.6|82510.6|46
1623238010000|2021-06-09 11:26:50|82539.8|82514.8|82539.9|82514.9|82545.7|82520.7|82539.3|82514.3|43
1623238020000|2021-06-09 11:27:00|82539.1|82514.1|82544.4|82519.4|82545|82520|82538.7|82513.7|51
1623238030000|2021-06-09 11:27:10|82545|82520|82543.2|82518.2|82552.9|82527.9|82543.2|82518.2|59
1623238040000|2021-06-09 11:27:20|82540.3|82515.3|82534.8|82509.8|82540.3|82515.3|82533.4|82508.4|60
1623238050000|2021-06-09 11:27:30|82534.2|82509.2|82531.9|82506.9|82534.2|82509.2|82529.7|82504.7|34
1623238060000|2021-06-09 11:27:40|82532|82507|82536.2|82511.2|82536.2|82511.2|82531.1|82506.1|25
1623238070000|2021-06-09 11:27:50|82536|82511|82539.2|82514.2|82539.7|82514.7|82534.9|82509.9|33
1623238080000|2021-06-09 11:28:00|82539.7|82514.7|82539.5|82514.5|82540|82515|82537.9|82512.9|26
1623238090000|2021-06-09 11:28:10|82539.8|82514.8|82538.4|82513.4|82539.9|82514.9|82537.2|82512.2|33
1623238100000|2021-06-09 11:28:20|82538.2|82513.2|82533.6|82508.6|82538.8|82513.8|82532.9|82507.9|35
1623238110000|2021-06-09 11:28:30|82527.5|82502.5|82526.2|82501.2|82528.2|82503.2|82518.6|82493.6|48
1623238120000|2021-06-09 11:28:40|82526.5|82501.5|82526.3|82501.3|82527|82502|82526.3|82501.3|19
1623238130000|2021-06-09 11:28:50|82526.7|82501.7|82526.8|82501.8|82527.6|82502.6|82524.5|82499.5|38
1623238140000|2021-06-09 11:29:00|82526.7|82501.7|82526.5|82501.5|82527.5|82502.5|82526.1|82501.1|34
1623238150000|2021-06-09 11:29:10|82526.8|82501.8|82529.4|82504.4|82537.2|82512.2|82526.2|82501.2|40
1623238160000|2021-06-09 11:29:20|82529.1|82504.1|82521.5|82496.5|82529.2|82504.2|82521.3|82496.3|44
1623238170000|2021-06-09 11:29:30|82522.4|82497.4|82525.7|82500.7|82526.9|82501.9|82521.4|82496.4|42
1623238180000|2021-06-09 11:29:40|82525.8|82500.8|82526.6|82501.6|82527.3|82502.3|82521.6|82496.6|58
1623238190000|2021-06-09 11:29:50|82527|82502|82528.6|82503.6|82528.6|82503.6|82525.9|82500.9|27
1623238200000|2021-06-09 11:30:00|82528.2|82503.2|82529.5|82504.5|82531.6|82506.6|82523.3|82498.3|52
1623238210000|2021-06-09 11:30:10|82529.3|82504.3|82534.4|82509.4|82535.2|82510.2|82529.3|82504.3|36
1623238220000|2021-06-09 11:30:20|82534.3|82509.3|82539.8|82514.8|82542.9|82517.9|82534.2|82509.2|51
1623238230000|2021-06-09 11:30:30|82540.5|82515.5|82541.2|82516.2|82542.6|82517.6|82540.3|82515.3|36
1623238240000|2021-06-09 11:30:40|82541.1|82516.1|82547.7|82522.7|82548.1|82523.1|82539.6|82514.6|42
1623238250000|2021-06-09 11:30:50|82547.4|82522.4|82546.9|82521.9|82548.1|82523.1|82546.2|82521.2|42
1623238260000|2021-06-09 11:31:00|82546.8|82521.8|82544.6|82519.6|82547.6|82522.6|82542.8|82517.8|36
1623238270000|2021-06-09 11:31:10|82544|82519|82547.1|82522.1|82548.1|82523.1|82543.4|82518.4|35
1623238280000|2021-06-09 11:31:20|82546.8|82521.8|82547.8|82522.8|82548.3|82523.3|82546.1|82521.1|22
1623238290000|2021-06-09 11:31:30|82547.9|82522.9|82547.3|82522.3|82550.2|82525.2|82547.2|82522.2|35
1623238300000|2021-06-09 11:31:40|82547.2|82522.2|82549.8|82524.8|82550.6|82525.6|82547.1|82522.1|33
1623238310000|2021-06-09 11:31:50|82549.7|82524.7|82550.7|82525.7|82551.4|82526.4|82549.7|82524.7|31
1623238320000|2021-06-09 11:32:00|82550.4|82525.4|82548.9|82523.9|82551|82526|82547.1|82522.1|27
1623238330000|2021-06-09 11:32:10|82548.8|82523.8|82546.9|82521.9|82549.4|82524.4|82546.6|82521.6|24
1623238340000|2021-06-09 11:32:20|82546.4|82521.4|82547.1|82522.1|82547.2|82522.2|82546|82521|35
1623238350000|2021-06-09 11:32:30|82547|82522|82550.8|82525.8|82551.3|82526.3|82547|82522|36
1623238360000|2021-06-09 11:32:40|82550.6|82525.6|82550.5|82525.5|82551.1|82526.1|82548.1|82523.1|30
1623238370000|2021-06-09 11:32:50|82550.9|82525.9|82552.9|82527.9|82554.2|82529.2|82550|82525|42
1623238380000|2021-06-09 11:33:00|82553|82528|82553.5|82528.5|82554.4|82529.4|82552.4|82527.4|36
1623238390000|2021-06-09 11:33:10|82553.6|82528.6|82554.1|82529.1|82554.8|82529.8|82553.5|82528.5|22
1623238400000|2021-06-09 11:33:20|82554.4|82529.4|82554.8|82529.8|82554.8|82529.8|82553.8|82528.8|19
1623238410000|2021-06-09 11:33:30|82554.9|82529.9|82554.4|82529.4|82554.9|82529.9|82553.5|82528.5|30
1623238420000|2021-06-09 11:33:40|82554.1|82529.1|82554.4|82529.4|82554.7|82529.7|82552.3|82527.3|17
1623238430000|2021-06-09 11:33:50|82555|82530|82553.9|82528.9|82555|82530|82553.8|82528.8|18
1623238440000|2021-06-09 11:34:00|82554.1|82529.1|82554.2|82529.2|82556.3|82531.3|82549.8|82524.8|50
1623238450000|2021-06-09 11:34:10|82555.1|82530.1|82555.3|82530.3|82555.6|82530.6|82553.8|82528.8|46
1623238460000|2021-06-09 11:34:20|82555.6|82530.6|82557.9|82532.9|82558.9|82533.9|82554.7|82529.7|32
1623238470000|2021-06-09 11:34:30|82558.1|82533.1|82561.3|82536.3|82561.6|82536.6|82557.7|82532.7|29
1623238480000|2021-06-09 11:34:40|82561.2|82536.2|82561.7|82536.7|82562|82537|82560.4|82535.4|21
1623238490000|2021-06-09 11:34:50|82561.9|82536.9|82561.4|82536.4|82562|82537|82561.3|82536.3|23
1623238500000|2021-06-09 11:35:00|82561.2|82536.2|82566.3|82541.3|82567.3|82542.3|82561.2|82536.2|25
1623238510000|2021-06-09 11:35:10|82566.7|82541.7|82562.7|82537.7|82566.7|82541.7|82561.1|82536.1|22
1623238520000|2021-06-09 11:35:20|82563.2|82538.2|82566.4|82541.4|82566.9|82541.9|82563.2|82538.2|35
1623238530000|2021-06-09 11:35:30|82566.2|82541.2|82565.1|82540.1|82567|82542|82565.1|82540.1|18
1623238540000|2021-06-09 11:35:40|82565.2|82540.2|82564.9|82539.9|82565.2|82540.2|82564.2|82539.2|15
1623238550000|2021-06-09 11:35:50|82564.3|82539.3|82566.4|82541.4|82566.4|82541.4|82562.9|82537.9|24
1623238560000|2021-06-09 11:36:00|82566.3|82541.3|82562.2|82537.2|82566.3|82541.3|82561.8|82536.8|46
1623238570000|2021-06-09 11:36:10|82562.3|82537.3|82562.8|82537.8|82563.5|82538.5|82562|82537|34
1623238580000|2021-06-09 11:36:20|82563.1|82538.1|82564.7|82539.7|82565.6|82540.6|82563.1|82538.1|32
1623238590000|2021-06-09 11:36:30|82564.5|82539.5|82566.1|82541.1|82566.1|82541.1|82564.1|82539.1|26
1623238600000|2021-06-09 11:36:40|82566.4|82541.4|82563.8|82538.8|82566.6|82541.6|82563.7|82538.7|35
1623238610000|2021-06-09 11:36:50|82564.1|82539.1|82564|82539|82564.6|82539.6|82562.4|82537.4|41
1623238620000|2021-06-09 11:37:00|82563.9|82538.9|82564.3|82539.3|82564.3|82539.3|82563.1|82538.1|20
1623238630000|2021-06-09 11:37:10|82564.6|82539.6|82564.3|82539.3|82566.6|82541.6|82564|82539|38
1623238640000|2021-06-09 11:37:20|82564.1|82539.1|82563.5|82538.5|82565|82540|82563|82538|23
1623238650000|2021-06-09 11:37:30|82563.6|82538.6|82564.9|82539.9|82565.2|82540.2|82562.4|82537.4|31
1623238660000|2021-06-09 11:37:40|82564.7|82539.7|82562.9|82537.9|82564.7|82539.7|82561.2|82536.2|38
1623238670000|2021-06-09 11:37:50|82563.1|82538.1|82566.4|82541.4|82566.9|82541.9|82562.6|82537.6|45
1623238680000|2021-06-09 11:38:00|82566.3|82541.3|82568.7|82543.7|82568.7|82543.7|82565.8|82540.8|19
1623238690000|2021-06-09 11:38:10|82566.9|82541.9|82565|82540|82567.5|82542.5|82564.9|82539.9|27
1623238700000|2021-06-09 11:38:20|82564.6|82539.6|82563.5|82538.5|82564.6|82539.6|82562.9|82537.9|21
1623238710000|2021-06-09 11:38:30|82564.8|82539.8|82563.1|82538.1|82565.5|82540.5|82560.2|82535.2|50
1623238720000|2021-06-09 11:38:40|82563.4|82538.4|82555.4|82530.4|82563.6|82538.6|82555.4|82530.4|50
1623238730000|2021-06-09 11:38:50|82555.8|82530.8|82553.7|82528.7|82555.8|82530.8|82552.5|82527.5|44
1623238740000|2021-06-09 11:39:00|82553.6|82528.6|82554.7|82529.7|82554.7|82529.7|82552.6|82527.6|21
1623238750000|2021-06-09 11:39:10|82554.5|82529.5|82559.8|82534.8|82561.5|82536.5|82554.1|82529.1|45
1623238760000|2021-06-09 11:39:20|82560.9|82535.9|82561.3|82536.3|82561.8|82536.8|82560.2|82535.2|45
1623238770000|2021-06-09 11:39:30|82561.4|82536.4|82552.4|82527.4|82563|82538|82551.9|82526.9|41
1623238780000|2021-06-09 11:39:40|82553.4|82528.4|82555.6|82530.6|82556.3|82531.3|82552.4|82527.4|36
1623238790000|2021-06-09 11:39:50|82555.2|82530.2|82554.6|82529.6|82556|82531|82554.6|82529.6|22
1623238800000|2021-06-09 11:40:00|82554.9|82529.9|82552.6|82527.6|82555.4|82530.4|82552.6|82527.6|27
1623238810000|2021-06-09 11:40:10|82552.4|82527.4|82545.7|82520.7|82553.1|82528.1|82545.1|82520.1|33
1623238820000|2021-06-09 11:40:20|82545.6|82520.6|82545.4|82520.4|82545.8|82520.8|82545.2|82520.2|21
1623238830000|2021-06-09 11:40:30|82545.5|82520.5|82545.8|82520.8|82546.1|82521.1|82545.5|82520.5|10
1623238840000|2021-06-09 11:40:40|82545.9|82520.9|82545.4|82520.4|82545.9|82520.9|82545|82520|24
1623238850000|2021-06-09 11:40:50|82545|82520|82545.6|82520.6|82546.5|82521.5|82545|82520|19
1623238860000|2021-06-09 11:41:00|82545.7|82520.7|82543.7|82518.7|82545.9|82520.9|82543.7|82518.7|30
1623238870000|2021-06-09 11:41:10|82544.4|82519.4|82544.6|82519.6|82544.6|82519.6|82543.7|82518.7|10
1623238880000|2021-06-09 11:41:20|82544|82519|82542|82517|82544.1|82519.1|82541.4|82516.4|22
1623238890000|2021-06-09 11:41:30|82541.7|82516.7|82542.5|82517.5|82544.3|82519.3|82541.7|82516.7|36
1623238900000|2021-06-09 11:41:40|82542.2|82517.2|82539.1|82514.1|82542.5|82517.5|82539|82514|34
1623238910000|2021-06-09 11:41:50|82539.2|82514.2|82540.2|82515.2|82540.2|82515.2|82539|82514|23
1623238920000|2021-06-09 11:42:00|82540.1|82515.1|82540.5|82515.5|82541.1|82516.1|82539.8|82514.8|35
1623238930000|2021-06-09 11:42:10|82540.7|82515.7|82543.4|82518.4|82543.6|82518.6|82539.3|82514.3|35
1623238940000|2021-06-09 11:42:20|82543.3|82518.3|82542.1|82517.1|82544.6|82519.6|82541.6|82516.6|37
1623238950000|2021-06-09 11:42:30|82541.9|82516.9|82542|82517|82542.4|82517.4|82541.3|82516.3|18
1623238960000|2021-06-09 11:42:40|82542.5|82517.5|82546.3|82521.3|82547.1|82522.1|82542|82517|30
1623238970000|2021-06-09 11:42:50|82545.5|82520.5|82547.1|82522.1|82547.6|82522.6|82544.6|82519.6|37
1623238980000|2021-06-09 11:43:00|82546.9|82521.9|82547.2|82522.2|82547.4|82522.4|82546.6|82521.6|18
1623238990000|2021-06-09 11:43:10|82547.3|82522.3|82543.3|82518.3|82547.3|82522.3|82542.9|82517.9|30
1623239000000|2021-06-09 11:43:20|82543.2|82518.2|82544.3|82519.3|82544.5|82519.5|82543.1|82518.1|19
1623239010000|2021-06-09 11:43:30|82543.9|82518.9|82540.6|82515.6|82544.3|82519.3|82539.4|82514.4|30
1623239020000|2021-06-09 11:43:40|82540.8|82515.8|82533.5|82508.5|82540.8|82515.8|82533.2|82508.2|41
1623239030000|2021-06-09 11:43:50|82533.6|82508.6|82535.6|82510.6|82535.8|82510.8|82533.1|82508.1|35
1623239040000|2021-06-09 11:44:00|82535.7|82510.7|82536.1|82511.1|82536.1|82511.1|82533.2|82508.2|41
1623239050000|2021-06-09 11:44:10|82536.2|82511.2|82534.5|82509.5|82536.2|82511.2|82532.3|82507.3|50
1623239060000|2021-06-09 11:44:20|82534.4|82509.4|82535|82510|82536.2|82511.2|82532.6|82507.6|43
1623239070000|2021-06-09 11:44:30|82534.7|82509.7|82532|82507|82535.3|82510.3|82531.4|82506.4|29
1623239080000|2021-06-09 11:44:40|82531.3|82506.3|82528.2|82503.2|82532.1|82507.1|82524.9|82499.9|56
1623239090000|2021-06-09 11:44:50|82528.1|82503.1|82528.1|82503.1|82529.3|82504.3|82520.9|82495.9|58
1623239100000|2021-06-09 11:45:00|82527.8|82502.8|82529.9|82504.9|82531|82506|82524.4|82499.4|59
1623239110000|2021-06-09 11:45:10|82530.2|82505.2|82533.1|82508.1|82533.6|82508.6|82529.9|82504.9|50
1623239120000|2021-06-09 11:45:20|82533.3|82508.3|82532.5|82507.5|82533.8|82508.8|82526.5|82501.5|44
1623239130000|2021-06-09 11:45:30|82532.8|82507.8|82534.1|82509.1|82535|82510|82532.8|82507.8|33
1623239140000|2021-06-09 11:45:40|82534.2|82509.2|82535.5|82510.5|82538.2|82513.2|82533.8|82508.8|50
1623239150000|2021-06-09 11:45:50|82535.1|82510.1|82543|82518|82545.3|82520.3|82534.3|82509.3|40
1623239160000|2021-06-09 11:46:00|82542.9|82517.9|82545.8|82520.8|82545.9|82520.9|82542.2|82517.2|42
1623239170000|2021-06-09 11:46:10|82545.4|82520.4|82544.6|82519.6|82545.7|82520.7|82541.3|82516.3|34
1623239180000|2021-06-09 11:46:20|82544.1|82519.1|82542.4|82517.4|82545.1|82520.1|82542.4|82517.4|38
1623239190000|2021-06-09 11:46:30|82542.3|82517.3|82543.1|82518.1|82544.1|82519.1|82542.3|82517.3|46
1623239200000|2021-06-09 11:46:40|82542.9|82517.9|82543.3|82518.3|82544.6|82519.6|82540.8|82515.8|30
1623239210000|2021-06-09 11:46:50|82543.5|82518.5|82544|82519|82544.1|82519.1|82543|82518|27
1623239220000|2021-06-09 11:47:00|82543.6|82518.6|82543.7|82518.7|82544.6|82519.6|82542.7|82517.7|21
1623239230000|2021-06-09 11:47:10|82543.8|82518.8|82544.7|82519.7|82545.6|82520.6|82543.6|82518.6|14
1623239240000|2021-06-09 11:47:20|82545|82520|82547.5|82522.5|82547.5|82522.5|82544.7|82519.7|39
1623239250000|2021-06-09 11:47:30|82547.7|82522.7|82547.5|82522.5|82547.8|82522.8|82546.9|82521.9|15
1623239260000|2021-06-09 11:47:40|82547.2|82522.2|82546.9|82521.9|82547.4|82522.4|82546.6|82521.6|16
1623239270000|2021-06-09 11:47:50|82546.8|82521.8|82547.4|82522.4|82547.6|82522.6|82546.1|82521.1|12
1623239280000|2021-06-09 11:48:00|82547.8|82522.8|82547.6|82522.6|82548.1|82523.1|82546.6|82521.6|23
1623239290000|2021-06-09 11:48:10|82547.3|82522.3|82547.9|82522.9|82548.5|82523.5|82547.2|82522.2|12
1623239300000|2021-06-09 11:48:20|82547.7|82522.7|82545.5|82520.5|82548.4|82523.4|82545.5|82520.5|13
1623239310000|2021-06-09 11:48:30|82546.1|82521.1|82547.1|82522.1|82548.6|82523.6|82543|82518|34
1623239320000|2021-06-09 11:48:40|82547|82522|82550.5|82525.5|82551.3|82526.3|82545.6|82520.6|37
1623239330000|2021-06-09 11:48:50|82549.8|82524.8|82553|82528|82553.8|82528.8|82549.8|82524.8|28
1623239340000|2021-06-09 11:49:00|82553.9|82528.9|82552.2|82527.2|82553.9|82528.9|82551.8|82526.8|22
1623239350000|2021-06-09 11:49:10|82552.3|82527.3|82551.8|82526.8|82552.7|82527.7|82551.3|82526.3|19
1623239360000|2021-06-09 11:49:20|82551.6|82526.6|82548.8|82523.8|82552.3|82527.3|82545|82520|50
1623239370000|2021-06-09 11:49:30|82548.9|82523.9|82550.7|82525.7|82552.1|82527.1|82547.9|82522.9|58
1623239380000|2021-06-09 11:49:40|82550.9|82525.9|82551.2|82526.2|82551.6|82526.6|82550.1|82525.1|41
1623239390000|2021-06-09 11:49:50|82551.3|82526.3|82550.9|82525.9|82551.4|82526.4|82550.9|82525.9|23
1623239400000|2021-06-09 11:50:00|82551.1|82526.1|82548.6|82523.6|82551.3|82526.3|82547.7|82522.7|43
1623239410000|2021-06-09 11:50:10|82548|82523|82547.7|82522.7|82548.6|82523.6|82547.6|82522.6|27
1623239420000|2021-06-09 11:50:20|82547.5|82522.5|82549.8|82524.8|82551|82526|82547.5|82522.5|55
1623239430000|2021-06-09 11:50:30|82549.9|82524.9|82548.2|82523.2|82551.1|82526.1|82547.9|82522.9|46
1623239440000|2021-06-09 11:50:40|82548.4|82523.4|82548.5|82523.5|82550.6|82525.6|82547.5|82522.5|40
1623239450000|2021-06-09 11:50:50|82548.6|82523.6|82540.8|82515.8|82549.9|82524.9|82540.3|82515.3|41
1623239460000|2021-06-09 11:51:00|82541.9|82516.9|82543.1|82518.1|82543.5|82518.5|82537.4|82512.4|52
1623239470000|2021-06-09 11:51:10|82543|82518|82544.6|82519.6|82544.8|82519.8|82540.6|82515.6|42
1623239480000|2021-06-09 11:51:20|82544.8|82519.8|82546.5|82521.5|82548.9|82523.9|82544.3|82519.3|37
1623239490000|2021-06-09 11:51:30|82545.2|82520.2|82539.4|82514.4|82545.6|82520.6|82534.5|82509.5|51
1623239500000|2021-06-09 11:51:40|82539|82514|82540.2|82515.2|82542.1|82517.1|82538.3|82513.3|41
1623239510000|2021-06-09 11:51:50|82539.4|82514.4|82538.6|82513.6|82539.8|82514.8|82537.2|82512.2|26
1623239520000|2021-06-09 11:52:00|82538.7|82513.7|82538|82513|82538.7|82513.7|82536.7|82511.7|24
1623239530000|2021-06-09 11:52:10|82538.2|82513.2|82538.6|82513.6|82539.8|82514.8|82537.1|82512.1|27
1623239540000|2021-06-09 11:52:20|82537.7|82512.7|82538.4|82513.4|82538.7|82513.7|82537.1|82512.1|21
1623239550000|2021-06-09 11:52:30|82538.5|82513.5|82539.2|82514.2|82539.8|82514.8|82538.1|82513.1|36
1623239560000|2021-06-09 11:52:40|82539|82514|82540.1|82515.1|82541|82516|82538.9|82513.9|18
1623239570000|2021-06-09 11:52:50|82539.8|82514.8|82536.2|82511.2|82541.4|82516.4|82535.4|82510.4|33
1623239580000|2021-06-09 11:53:00|82534.9|82509.9|82532.3|82507.3|82535.8|82510.8|82530.6|82505.6|41
1623239590000|2021-06-09 11:53:10|82532.7|82507.7|82532.9|82507.9|82533.2|82508.2|82532|82507|35
1623239600000|2021-06-09 11:53:20|82533.1|82508.1|82533.7|82508.7|82535.1|82510.1|82532.5|82507.5|34
1623239610000|2021-06-09 11:53:30|82533.8|82508.8|82534.9|82509.9|82535.1|82510.1|82532.3|82507.3|30
1623239620000|2021-06-09 11:53:40|82534.8|82509.8|82534|82509|82534.8|82509.8|82533.8|82508.8|22
1623239630000|2021-06-09 11:53:50|82533.8|82508.8|82534|82509|82534.6|82509.6|82532.6|82507.6|39
1623239640000|2021-06-09 11:54:00|82535.1|82510.1|82535.5|82510.5|82536.2|82511.2|82535.1|82510.1|18
1623239650000|2021-06-09 11:54:10|82535.4|82510.4|82535.8|82510.8|82536.1|82511.1|82535.3|82510.3|13
1623239660000|2021-06-09 11:54:20|82535.9|82510.9|82536|82511|82536.3|82511.3|82535.2|82510.2|23
1623239670000|2021-06-09 11:54:30|82535.7|82510.7|82538.1|82513.1|82540.1|82515.1|82535.4|82510.4|48
1623239680000|2021-06-09 11:54:40|82538.3|82513.3|82538.9|82513.9|82539.3|82514.3|82538|82513|24
1623239690000|2021-06-09 11:54:50|82539.1|82514.1|82536.3|82511.3|82539.7|82514.7|82535.2|82510.2|44
1623239700000|2021-06-09 11:55:00|82536.7|82511.7|82534.9|82509.9|82537.2|82512.2|82534.6|82509.6|56
1623239710000|2021-06-09 11:55:10|82534.8|82509.8|82533.5|82508.5|82535.1|82510.1|82532.2|82507.2|46
1623239720000|2021-06-09 11:55:20|82533.6|82508.6|82524.5|82499.5|82533.7|82508.7|82523.5|82498.5|52
1623239730000|2021-06-09 11:55:30|82524.4|82499.4|82518.1|82493.1|82524.6|82499.6|82516.1|82491.1|48
1623239740000|2021-06-09 11:55:40|82519|82494|82517.7|82492.7|82519.7|82494.7|82516.5|82491.5|52
1623239750000|2021-06-09 11:55:50|82517|82492|82518.4|82493.4|82520.5|82495.5|82516.2|82491.2|48
1623239760000|2021-06-09 11:56:00|82516.5|82491.5|82512.4|82487.4|82516.5|82491.5|82511.5|82486.5|47
1623239770000|2021-06-09 11:56:10|82514|82489|82520.8|82495.8|82520.8|82495.8|82511.2|82486.2|43
1623239780000|2021-06-09 11:56:20|82521|82496|82522.3|82497.3|82523.4|82498.4|82516.2|82491.2|50
1623239790000|2021-06-09 11:56:30|82521.8|82496.8|82522.7|82497.7|82522.9|82497.9|82519.4|82494.4|50
1623239800000|2021-06-09 11:56:40|82521.4|82496.4|82516.2|82491.2|82521.4|82496.4|82515.7|82490.7|56
1623239810000|2021-06-09 11:56:50|82516.1|82491.1|82519.2|82494.2|82521|82496|82515.7|82490.7|53
1623239820000|2021-06-09 11:57:00|82519|82494|82518.3|82493.3|82520.3|82495.3|82517.4|82492.4|45
1623239830000|2021-06-09 11:57:10|82518.6|82493.6|82511.6|82486.6|82519.1|82494.1|82510.7|82485.7|59
1623239840000|2021-06-09 11:57:20|82511.3|82486.3|82508.8|82483.8|82513.3|82488.3|82507.8|82482.8|53
1623239850000|2021-06-09 11:57:30|82509|82484|82510.3|82485.3|82512|82487|82509|82484|47
1623239860000|2021-06-09 11:57:40|82511|82486|82511.2|82486.2|82512|82487|82510.5|82485.5|44
1623239870000|2021-06-09 11:57:50|82510.9|82485.9|82508.2|82483.2|82512.4|82487.4|82508.2|82483.2|43
1623239880000|2021-06-09 11:58:00|82507.5|82482.5|82509.4|82484.4|82510.5|82485.5|82507.4|82482.4|54
1623239890000|2021-06-09 11:58:10|82509.6|82484.6|82510.7|82485.7|82511.9|82486.9|82509.4|82484.4|39
1623239900000|2021-06-09 11:58:20|82511.2|82486.2|82509.2|82484.2|82512.7|82487.7|82508.2|82483.2|52
1623239910000|2021-06-09 11:58:30|82510.1|82485.1|82511.4|82486.4|82511.8|82486.8|82507.7|82482.7|56
1623239920000|2021-06-09 11:58:40|82510.5|82485.5|82510.3|82485.3|82511.9|82486.9|82508.3|82483.3|55
1623239930000|2021-06-09 11:58:50|82510.4|82485.4|82510.6|82485.6|82512.1|82487.1|82509.3|82484.3|48
1623239940000|2021-06-09 11:59:00|82511.3|82486.3|82513.4|82488.4|82514.5|82489.5|82510.5|82485.5|47
1623239950000|2021-06-09 11:59:10|82513.2|82488.2|82514.2|82489.2|82514.6|82489.6|82513.1|82488.1|36
1623239960000|2021-06-09 11:59:20|82514.5|82489.5|82514.6|82489.6|82515.3|82490.3|82514.1|82489.1|31
1623239970000|2021-06-09 11:59:30|82514.7|82489.7|82525.4|82500.4|82527|82502|82514.7|82489.7|56
1623239980000|2021-06-09 11:59:40|82526|82501|82527|82502|82530.5|82505.5|82525.6|82500.6|52
1623239990000|2021-06-09 11:59:50|82527.3|82502.3|82540.2|82515.2|82540.3|82515.3|82527.3|82502.3|53
1623240000000|2021-06-09 12:00:00|82540|82515|82546.4|82521.4|82546.6|82521.6|82536.4|82511.4|63
1623240010000|2021-06-09 12:00:10|82546.8|82521.8|82543.1|82518.1|82546.8|82521.8|82541.7|82516.7|61
1623240020000|2021-06-09 12:00:20|82542.7|82517.7|82540.1|82515.1|82542.7|82517.7|82532.2|82507.2|66
1623240030000|2021-06-09 12:00:30|82539.7|82514.7|82545.4|82520.4|82545.4|82520.4|82538.4|82513.4|54
1623240040000|2021-06-09 12:00:40|82544|82519|82536.4|82511.4|82545|82520|82535.8|82510.8|51
1623240050000|2021-06-09 12:00:50|82536.3|82511.3|82536.2|82511.2|82537.7|82512.7|82535.7|82510.7|43
1623240060000|2021-06-09 12:01:00|82536|82511|82531.1|82506.1|82537.8|82512.8|82530.1|82505.1|52
1623240070000|2021-06-09 12:01:10|82531.3|82506.3|82530.1|82505.1|82533.3|82508.3|82528.3|82503.3|53
1623240080000|2021-06-09 12:01:20|82530.4|82505.4|82532.8|82507.8|82536.3|82511.3|82530|82505|50
1623240090000|2021-06-09 12:01:30|82533.3|82508.3|82546.6|82521.6|82547.5|82522.5|82533.1|82508.1|52
1623240100000|2021-06-09 12:01:40|82545.9|82520.9|82554.4|82529.4|82554.4|82529.4|82539.7|82514.7|55
1623240110000|2021-06-09 12:01:50|82555.9|82530.9|82557|82532|82562.3|82537.3|82555.9|82530.9|51
1623240120000|2021-06-09 12:02:00|82559.8|82534.8|82557.3|82532.3|82561.5|82536.5|82554.9|82529.9|44
1623240130000|2021-06-09 12:02:10|82557.2|82532.2|82554.9|82529.9|82557.2|82532.2|82554.4|82529.4|31
1623240140000|2021-06-09 12:02:20|82555.2|82530.2|82553.3|82528.3|82555.2|82530.2|82551|82526|45
1623240150000|2021-06-09 12:02:30|82552.9|82527.9|82553.1|82528.1|82554.2|82529.2|82552.2|82527.2|38
1623240160000|2021-06-09 12:02:40|82553.3|82528.3|82559.7|82534.7|82560.5|82535.5|82551.7|82526.7|44
1623240170000|2021-06-09 12:02:50|82559.5|82534.5|82552.3|82527.3|82559.9|82534.9|82550.5|82525.5|44
1623240180000|2021-06-09 12:03:00|82552.4|82527.4|82549.2|82524.2|82552.8|82527.8|82546.8|82521.8|36
1623240190000|2021-06-09 12:03:10|82548.9|82523.9|82549.1|82524.1|82550.8|82525.8|82548.5|82523.5|33
1623240200000|2021-06-09 12:03:20|82549|82524|82548.3|82523.3|82549.9|82524.9|82548.3|82523.3|26
1623240210000|2021-06-09 12:03:30|82548.2|82523.2|82541.4|82516.4|82549.6|82524.6|82540.4|82515.4|40
1623240220000|2021-06-09 12:03:40|82541.5|82516.5|82546.5|82521.5|82547.3|82522.3|82540.3|82515.3|28
1623240230000|2021-06-09 12:03:50|82547.4|82522.4|82543.5|82518.5|82547.4|82522.4|82542.1|82517.1|36
1623240240000|2021-06-09 12:04:00|82543.2|82518.2|82543.1|82518.1|82543.6|82518.6|82541.8|82516.8|41
1623240250000|2021-06-09 12:04:10|82543.3|82518.3|82544.4|82519.4|82545|82520|82542.5|82517.5|25
1623240260000|2021-06-09 12:04:20|82544.3|82519.3|82546.9|82521.9|82548.2|82523.2|82543.4|82518.4|40
1623240270000|2021-06-09 12:04:30|82546.7|82521.7|82547.4|82522.4|82547.4|82522.4|82545.8|82520.8|29
1623240280000|2021-06-09 12:04:40|82547.6|82522.6|82547.1|82522.1|82548.2|82523.2|82545.6|82520.6|39
1623240290000|2021-06-09 12:04:50|82546.9|82521.9|82545.3|82520.3|82547.8|82522.8|82544.3|82519.3|31
1623240300000|2021-06-09 12:05:00|82545|82520|82544.4|82519.4|82545.1|82520.1|82544.3|82519.3|22
1623240310000|2021-06-09 12:05:10|82544.5|82519.5|82541|82516|82544.6|82519.6|82540.5|82515.5|24
1623240320000|2021-06-09 12:05:20|82541.1|82516.1|82540.8|82515.8|82542|82517|82540.1|82515.1|27
1623240330000|2021-06-09 12:05:30|82540.9|82515.9|82541.5|82516.5|82541.5|82516.5|82539.4|82514.4|29
1623240340000|2021-06-09 12:05:40|82541.6|82516.6|82530.5|82505.5|82541.9|82516.9|82530.5|82505.5|43
1623240350000|2021-06-09 12:05:50|82531.2|82506.2|82530.7|82505.7|82532.5|82507.5|82529.6|82504.6|31
1623240360000|2021-06-09 12:06:00|82530.3|82505.3|82527.9|82502.9|82530.3|82505.3|82524.3|82499.3|34
1623240370000|2021-06-09 12:06:10|82527.4|82502.4|82514.7|82489.7|82529.1|82504.1|82514.7|82489.7|50
1623240380000|2021-06-09 12:06:20|82514.6|82489.6|82513.3|82488.3|82515.6|82490.6|82512.8|82487.8|43
1623240390000|2021-06-09 12:06:30|82513.2|82488.2|82513.5|82488.5|82513.6|82488.6|82512.1|82487.1|29
1623240400000|2021-06-09 12:06:40|82513.6|82488.6|82515.9|82490.9|82517.8|82492.8|82513.3|82488.3|32
1623240410000|2021-06-09 12:06:50|82517.3|82492.3|82523.7|82498.7|82524|82499|82516.1|82491.1|43
1623240420000|2021-06-09 12:07:00|82521.7|82496.7|82520.8|82495.8|82521.7|82496.7|82518.6|82493.6|32
1623240430000|2021-06-09 12:07:10|82521.2|82496.2|82522.6|82497.6|82522.6|82497.6|82520.6|82495.6|15
1623240440000|2021-06-09 12:07:20|82520.8|82495.8|82518.9|82493.9|82522.4|82497.4|82518.2|82493.2|29
1623240450000|2021-06-09 12:07:30|82519.1|82494.1|82516.3|82491.3|82519.7|82494.7|82514.8|82489.8|34
1623240460000|2021-06-09 12:07:40|82516.8|82491.8|82508.9|82483.9|82517.1|82492.1|82507.2|82482.2|52
1623240470000|2021-06-09 12:07:50|82508.6|82483.6|82509.3|82484.3|82511.1|82486.1|82508.5|82483.5|36
1623240480000|2021-06-09 12:08:00|82509.6|82484.6|82512.8|82487.8|82512.8|82487.8|82508.6|82483.6|28
1623240490000|2021-06-09 12:08:10|82512.4|82487.4|82518.3|82493.3|82518.3|82493.3|82509.5|82484.5|40
1623240500000|2021-06-09 12:08:20|82520.9|82495.9|82522.7|82497.7|82523.2|82498.2|82520.1|82495.1|36
1623240510000|2021-06-09 12:08:30|82523|82498|82513|82488|82523.2|82498.2|82512.3|82487.3|37
1623240520000|2021-06-09 12:08:40|82514|82489|82515.2|82490.2|82515.6|82490.6|82513|82488|21
1623240530000|2021-06-09 12:08:50|82515.1|82490.1|82500.1|82475.1|82517.3|82492.3|82499.8|82466.9|63
1623240540000|2021-06-09 12:09:00|82501.5|82476.5|82500.8|82475.8|82502.5|82477.5|82500.5|82475.5|33
1623240550000|2021-06-09 12:09:10|82500.5|82475.5|82504.8|82479.8|82505.2|82480.2|82499.9|82474.9|44
1623240560000|2021-06-09 12:09:20|82504.9|82479.9|82515.6|82490.6|82519.7|82494.7|82504.8|82479.8|67
1623240570000|2021-06-09 12:09:30|82516.1|82491.1|82512.6|82487.6|82516.1|82491.1|82511.4|82486.4|52
1623240580000|2021-06-09 12:09:40|82512.4|82487.4|82517.4|82492.4|82518.3|82493.3|82511.4|82486.4|38
1623240590000|2021-06-09 12:09:50|82519.6|82494.6|82507.8|82482.8|82524.1|82499.1|82506.1|82481.1|64
1623240600000|2021-06-09 12:10:00|82507.4|82482.4|82508.6|82483.6|82508.7|82483.7|82503.4|82478.4|49
1623240610000|2021-06-09 12:10:10|82508.7|82483.7|82518.3|82493.3|82518.7|82493.7|82507.2|82482.2|50
1623240620000|2021-06-09 12:10:20|82519.5|82494.5|82519|82494|82520|82495|82518.2|82493.2|29
1623240630000|2021-06-09 12:10:30|82519.2|82494.2|82517.2|82492.2|82520.8|82495.8|82517.2|82492.2|34
1623240640000|2021-06-09 12:10:40|82517.3|82492.3|82509.9|82484.9|82519.2|82494.2|82501.6|82476.6|49
1623240650000|2021-06-09 12:10:50|82510|82485|82519.2|82494.2|82520.7|82495.7|82509.3|82484.3|40
1623240660000|2021-06-09 12:11:00|82519.6|82494.6|82520|82495|82520.5|82495.5|82517.9|82492.9|27
1623240670000|2021-06-09 12:11:10|82520.2|82495.2|82521|82496|82521|82496|82519.8|82494.8|15
1623240680000|2021-06-09 12:11:20|82520.9|82495.9|82521.3|82496.3|82522.2|82497.2|82520.7|82495.7|17
1623240690000|2021-06-09 12:11:30|82521.4|82496.4|82522.8|82497.8|82522.8|82497.8|82518.3|82493.3|38
1623240700000|2021-06-09 12:11:40|82521.9|82496.9|82518.7|82493.7|82526.1|82501.1|82517.7|82492.7|39
1623240710000|2021-06-09 12:11:50|82519.7|82494.7|82512|82487|82519.7|82494.7|82512|82487|45
1623240720000|2021-06-09 12:12:00|82513|82488|82511|82486|82514.9|82489.9|82510.8|82485.8|31
1623240730000|2021-06-09 12:12:10|82511.1|82486.1|82498.9|82473.9|82511.1|82486.1|82497|82472|50
1623240740000|2021-06-09 12:12:20|82498|82473|82511.5|82486.5|82511.9|82486.9|82498|82473|33
1623240750000|2021-06-09 12:12:30|82511.3|82486.3|82510|82485|82511.3|82486.3|82507.2|82482.2|50
1623240760000|2021-06-09 12:12:40|82509.7|82484.7|82521.2|82496.2|82523.3|82498.3|82509.6|82484.6|48
1623240770000|2021-06-09 12:12:50|82521.5|82496.5|82522.6|82497.6|82524.1|82499.1|82520.9|82495.9|50
1623240780000|2021-06-09 12:13:00|82522.4|82497.4|82518.1|82493.1|82522.6|82497.6|82517.5|82492.5|42
1623240790000|2021-06-09 12:13:10|82518.5|82493.5|82519.2|82494.2|82519.6|82494.6|82517.9|82492.9|38
1623240800000|2021-06-09 12:13:20|82518.9|82493.9|82521.5|82496.5|82522.8|82497.8|82518.6|82493.6|41
1623240810000|2021-06-09 12:13:30|82521.2|82496.2|82508|82483|82521.4|82496.4|82508|82483|47
1623240820000|2021-06-09 12:13:40|82507.8|82482.8|82507|82482|82508.2|82483.2|82506.9|82481.9|33
1623240830000|2021-06-09 12:13:50|82507.4|82482.4|82501.2|82476.2|82507.7|82482.7|82500.3|82475.3|34
1623240840000|2021-06-09 12:14:00|82501.6|82476.6|82502.5|82477.5|82503.6|82478.6|82498.7|82473.7|44
1623240850000|2021-06-09 12:14:10|82502.6|82477.6|82497.7|82472.7|82502.6|82477.6|82496.4|82471.4|30
1623240860000|2021-06-09 12:14:20|82498|82473|82497.2|82472.2|82498.2|82473.2|82495.2|82470.2|49
1623240870000|2021-06-09 12:14:30|82497.9|82472.9|82499.3|82474.3|82499.3|82474.3|82496.9|82471.9|29
1623240880000|2021-06-09 12:14:40|82498.5|82473.5|82499.9|82474.9|82501.5|82476.5|82495.7|82470.7|52
1623240890000|2021-06-09 12:14:50|82499.2|82474.2|82496.7|82471.7|82500.4|82475.4|82496.7|82471.7|24
1623240900000|2021-06-09 12:15:00|82497.8|82472.8|82501.7|82476.7|82503.3|82478.3|82496.3|82471.3|37
1623240910000|2021-06-09 12:15:10|82501.5|82476.5|82498.2|82473.2|82502.3|82477.3|82497.8|82472.8|29
1623240920000|2021-06-09 12:15:20|82498.6|82473.6|82498.9|82473.9|82499.4|82474.4|82497.9|82472.9|28
1623240930000|2021-06-09 12:15:30|82499|82474|82504.7|82479.7|82505.1|82480.1|82499|82474|42
1623240940000|2021-06-09 12:15:40|82503.9|82478.9|82505|82480|82505.9|82480.9|82503.8|82478.8|38
1623240950000|2021-06-09 12:15:50|82504.3|82479.3|82511|82486|82516.6|82491.6|82504.3|82479.3|50
1623240960000|2021-06-09 12:16:00|82511.1|82486.1|82513.2|82488.2|82513.6|82488.6|82511.1|82486.1|30
1623240970000|2021-06-09 12:16:10|82513|82488|82513.2|82488.2|82513.6|82488.6|82512.8|82487.8|22
1623240980000|2021-06-09 12:16:20|82513.1|82488.1|82518.4|82493.4|82518.6|82493.6|82512.6|82487.6|32
1623240990000|2021-06-09 12:16:30|82518.3|82493.3|82526.5|82501.5|82527.5|82502.5|82517.3|82492.3|40
1623241000000|2021-06-09 12:16:40|82527|82502|82530.4|82505.4|82530.5|82505.5|82526.5|82501.5|25
1623241010000|2021-06-09 12:16:50|82528.8|82503.8|82532|82507|82532.4|82507.4|82527.2|82502.2|42
1623241020000|2021-06-09 12:17:00|82532.1|82507.1|82530.2|82505.2|82532.1|82507.1|82526.9|82501.9|55
1623241030000|2021-06-09 12:17:10|82530.3|82505.3|82530.1|82505.1|82531.1|82506.1|82529.5|82504.5|43
1623241040000|2021-06-09 12:17:20|82530.6|82505.6|82533.2|82508.2|82533.3|82508.3|82530.6|82505.6|28
1623241050000|2021-06-09 12:17:30|82532.8|82507.8|82542.1|82517.1|82542.2|82517.2|82532.4|82507.4|37
1623241060000|2021-06-09 12:17:40|82541.8|82516.8|82543.3|82518.3|82544.2|82519.2|82539.5|82514.5|49
1623241070000|2021-06-09 12:17:50|82543.8|82518.8|82540.8|82515.8|82544.4|82519.4|82540.2|82515.2|52
1623241080000|2021-06-09 12:18:00|82541.3|82516.3|82542.6|82517.6|82543.1|82518.1|82540.3|82515.3|32
1623241090000|2021-06-09 12:18:10|82542.8|82517.8|82543|82518|82543.2|82518.2|82542.3|82517.3|31
1623241100000|2021-06-09 12:18:20|82542.5|82517.5|82542.3|82517.3|82543|82518|82541.6|82516.6|21
1623241110000|2021-06-09 12:18:30|82542.5|82517.5|82543.7|82518.7|82544.1|82519.1|82542.5|82517.5|25
1623241120000|2021-06-09 12:18:40|82543.4|82518.4|82543.4|82518.4|82544.3|82519.3|82542|82517|37
1623241130000|2021-06-09 12:18:50|82543.3|82518.3|82542.3|82517.3|82544.2|82519.2|82542.3|82517.3|28
1623241140000|2021-06-09 12:19:00|82542.5|82517.5|82529.9|82504.9|82542.6|82517.6|82528.6|82503.6|41
1623241150000|2021-06-09 12:19:10|82530.1|82505.1|82531.6|82506.6|82531.6|82506.6|82528.9|82503.9|28
1623241160000|2021-06-09 12:19:20|82534.5|82509.5|82533.7|82508.7|82535.6|82510.6|82531.4|82506.4|39
1623241170000|2021-06-09 12:19:30|82533.8|82508.8|82534.5|82509.5|82534.8|82509.8|82532.7|82507.7|31
1623241180000|2021-06-09 12:19:40|82534.1|82509.1|82535.5|82510.5|82535.6|82510.6|82534|82509|29
1623241190000|2021-06-09 12:19:50|82535.2|82510.2|82535.7|82510.7|82535.8|82510.8|82533.9|82508.9|32
1623241200000|2021-06-09 12:20:00|82539.1|82514.1|82535.7|82510.7|82540.1|82515.1|82534.6|82509.6|46
1623241210000|2021-06-09 12:20:10|82534.2|82509.2|82536.3|82511.3|82536.8|82511.8|82529|82504|47
1623241220000|2021-06-09 12:20:20|82537.1|82512.1|82541.1|82516.1|82542.4|82517.4|82537.1|82512.1|42
1623241230000|2021-06-09 12:20:30|82541.2|82516.2|82538.7|82513.7|82541.9|82516.9|82537.9|82512.9|21
1623241240000|2021-06-09 12:20:40|82537.6|82512.6|82533.7|82508.7|82539.1|82514.1|82533.7|82508.7|42
1623241250000|2021-06-09 12:20:50|82531.5|82506.5|82525.1|82500.1|82531.5|82506.5|82522.9|82497.9|51
1623241260000|2021-06-09 12:21:00|82525.6|82500.6|82525|82500|82527.4|82502.4|82524.5|82499.5|51
1623241270000|2021-06-09 12:21:10|82525.2|82500.2|82523.2|82498.2|82525.2|82500.2|82520|82495|43
1623241280000|2021-06-09 12:21:20|82523.3|82498.3|82521.3|82496.3|82523.4|82498.4|82519.3|82494.3|39
1623241290000|2021-06-09 12:21:30|82521.2|82496.2|82517.9|82492.9|82521.5|82496.5|82517.5|82492.5|33
1623241300000|2021-06-09 12:21:40|82517.6|82492.6|82515.7|82490.7|82518.7|82493.7|82513.5|82488.5|43
1623241310000|2021-06-09 12:21:50|82514|82489|82514.5|82489.5|82515.8|82490.8|82513.9|82488.9|52
1623241320000|2021-06-09 12:22:00|82514.8|82489.8|82512|82487|82515.3|82490.3|82511.1|82486.1|42
1623241330000|2021-06-09 12:22:10|82512.3|82487.3|82508.9|82483.9|82512.3|82487.3|82508.9|82483.9|40
1623241340000|2021-06-09 12:22:20|82508.5|82483.5|82515.9|82490.9|82515.9|82490.9|82508.5|82483.5|47
1623241350000|2021-06-09 12:22:30|82515.4|82490.4|82514.4|82489.4|82516.6|82491.6|82513.2|82488.2|30
1623241360000|2021-06-09 12:22:40|82515|82490|82516.6|82491.6|82518.2|82493.2|82513.9|82488.9|30
1623241370000|2021-06-09 12:22:50|82516.7|82491.7|82522|82497|82522.2|82497.2|82516.7|82491.7|37
1623241380000|2021-06-09 12:23:00|82522.3|82497.3|82511.6|82486.6|82522.6|82497.6|82511.6|82486.6|48
1623241390000|2021-06-09 12:23:10|82510.5|82485.5|82510|82485|82511.7|82486.7|82509.5|82484.5|35
1623241400000|2021-06-09 12:23:20|82509.8|82484.8|82510.9|82485.9|82511.7|82486.7|82507.2|82482.2|44
1623241410000|2021-06-09 12:23:30|82510.2|82485.2|82513.8|82488.8|82516.5|82491.5|82509.2|82484.2|47
1623241420000|2021-06-09 12:23:40|82514.2|82489.2|82511.9|82486.9|82516.3|82491.3|82510|82485|33
1623241430000|2021-06-09 12:23:50|82511.2|82486.2|82516.1|82491.1|82516.8|82491.8|82510.8|82485.8|48
1623241440000|2021-06-09 12:24:00|82515.2|82490.2|82516.3|82491.3|82519.6|82494.6|82514.9|82489.9|54
1623241450000|2021-06-09 12:24:10|82517.2|82492.2|82510.9|82485.9|82517.2|82492.2|82509.8|82484.8|59
1623241460000|2021-06-09 12:24:20|82511|82486|82510.1|82485.1|82513.2|82488.2|82509.5|82484.5|42
1623241470000|2021-06-09 12:24:30|82510.2|82485.2|82516.6|82491.6|82517.2|82492.2|82508.8|82483.8|57
1623241480000|2021-06-09 12:24:40|82516.5|82491.5|82512.6|82487.6|82516.8|82491.8|82510.8|82485.8|50
1623241490000|2021-06-09 12:24:50|82513.5|82488.5|82507|82482|82516.9|82491.9|82507|82482|53
1623241500000|2021-06-09 12:25:00|82506.4|82481.4|82508.3|82483.3|82508.9|82483.9|82505|82480|54
1623241510000|2021-06-09 12:25:10|82508.1|82483.1|82511|82486|82511|82486|82507.7|82482.7|32
1623241520000|2021-06-09 12:25:20|82511.1|82486.1|82514.1|82489.1|82518|82493|82509.7|82484.7|46
1623241530000|2021-06-09 12:25:30|82514.4|82489.4|82506.8|82481.8|82514.4|82489.4|82505.5|82480.5|33
1623241540000|2021-06-09 12:25:40|82506.9|82481.9|82508.3|82483.3|82509.2|82484.2|82506.3|82481.3|38
1623241550000|2021-06-09 12:25:50|82507.4|82482.4|82511.3|82486.3|82511.6|82486.6|82507.4|82482.4|30
1623241560000|2021-06-09 12:26:00|82511|82486|82505.4|82480.4|82511|82486|82505|82480|45
1623241570000|2021-06-09 12:26:10|82505.3|82480.3|82509.7|82484.7|82510.3|82485.3|82505.1|82480.1|37
1623241580000|2021-06-09 12:26:20|82509.3|82484.3|82510.1|82485.1|82512.8|82487.8|82508.5|82483.5|31
1623241590000|2021-06-09 12:26:30|82512.2|82487.2|82510.9|82485.9|82513.5|82488.5|82507.9|82482.9|36
1623241600000|2021-06-09 12:26:40|82510.6|82485.6|82508|82483|82511.5|82486.5|82507.5|82482.5|25
1623241610000|2021-06-09 12:26:50|82507.8|82482.8|82506.5|82481.5|82509.1|82484.1|82503.6|82478.6|52
1623241620000|2021-06-09 12:27:00|82506.2|82481.2|82509.5|82484.5|82509.6|82484.6|82505.8|82480.8|49
1623241630000|2021-06-09 12:27:10|82509.1|82484.1|82506|82481|82510.4|82485.4|82506|82481|25
1623241640000|2021-06-09 12:27:20|82506.1|82481.1|82509.1|82484.1|82509.1|82484.1|82505.9|82480.9|40
1623241650000|2021-06-09 12:27:30|82509|82484|82506.9|82481.9|82509.4|82484.4|82506.3|82481.3|33
1623241660000|2021-06-09 12:27:40|82506.7|82481.7|82505.9|82480.9|82507.9|82482.9|82505.3|82480.3|27
1623241670000|2021-06-09 12:27:50|82506.1|82481.1|82506|82481|82506.6|82481.6|82505.8|82480.8|18
1623241680000|2021-06-09 12:28:00|82505.9|82480.9|82516.5|82491.5|82516.5|82491.5|82505.9|82480.9|47
1623241690000|2021-06-09 12:28:10|82516.3|82491.3|82516|82491|82517.5|82492.5|82515.2|82490.2|38
1623241700000|2021-06-09 12:28:20|82515.9|82490.9|82516.4|82491.4|82516.7|82491.7|82515.4|82490.4|36
1623241710000|2021-06-09 12:28:30|82516.6|82491.6|82516.8|82491.8|82517.1|82492.1|82516.2|82491.2|24
1623241720000|2021-06-09 12:28:40|82516.9|82491.9|82530.3|82505.3|82530.8|82505.8|82516.9|82491.9|50
1623241730000|2021-06-09 12:28:50|82530.4|82505.4|82528.6|82503.6|82530.4|82505.4|82526.7|82501.7|39
1623241740000|2021-06-09 12:29:00|82528.9|82503.9|82528.9|82503.9|82529.4|82504.4|82528.5|82503.5|31
1623241750000|2021-06-09 12:29:10|82528.8|82503.8|82528.2|82503.2|82531.7|82506.7|82527.9|82502.9|44
1623241760000|2021-06-09 12:29:20|82529.1|82504.1|82531.4|82506.4|82532.4|82507.4|82528.2|82503.2|32
1623241770000|2021-06-09 12:29:30|82531.1|82506.1|82530.6|82505.6|82534.5|82509.5|82529|82504|38
1623241780000|2021-06-09 12:29:40|82530.8|82505.8|82530.3|82505.3|82533|82508|82530|82505|32
1623241790000|2021-06-09 12:29:50|82530.4|82505.4|82530.3|82505.3|82530.8|82505.8|82529.4|82504.4|35
1623241800000|2021-06-09 12:30:00|82530.4|82505.4|82527|82502|82532.2|82507.2|82526.5|82501.5|43
1623241810000|2021-06-09 12:30:10|82525.4|82500.4|82527.2|82502.2|82527.2|82502.2|82524.8|82499.8|37
1623241820000|2021-06-09 12:30:20|82527.1|82502.1|82520.7|82495.7|82528.9|82503.9|82519.8|82494.8|49
1623241830000|2021-06-09 12:30:30|82521.1|82496.1|82516.7|82491.7|82522.9|82497.9|82516.5|82491.5|43
1623241840000|2021-06-09 12:30:40|82516.6|82491.6|82513.7|82488.7|82517.9|82492.9|82511|82486|59
1623241850000|2021-06-09 12:30:50|82511.7|82486.7|82513.4|82488.4|82513.6|82488.6|82511.2|82486.2|45
1623241860000|2021-06-09 12:31:00|82513.3|82488.3|82502.1|82477.1|82513.3|82488.3|82500.3|82475.3|56
1623241870000|2021-06-09 12:31:10|82501.9|82476.9|82505.8|82480.8|82507.2|82482.2|82501.9|82476.9|58
1623241880000|2021-06-09 12:31:20|82505.5|82480.5|82505.8|82480.8|82507.9|82482.9|82501.6|82476.6|57
1623241890000|2021-06-09 12:31:30|82506.1|82481.1|82501.8|82476.8|82506.1|82481.1|82501.1|82476.1|48
1623241900000|2021-06-09 12:31:40|82502.2|82477.2|82503.1|82478.1|82506.9|82481.9|82501.7|82476.7|45
1623241910000|2021-06-09 12:31:50|82503|82478|82502.2|82477.2|82503.3|82478.3|82502.2|82477.2|29
1623241920000|2021-06-09 12:32:00|82501.8|82476.8|82504.7|82479.7|82504.9|82479.9|82501.8|82476.8|29
1623241930000|2021-06-09 12:32:10|82504.8|82479.8|82506|82481|82508.9|82483.9|82504.8|82479.8|50
1623241940000|2021-06-09 12:32:20|82505.9|82480.9|82505.4|82480.4|82506.4|82481.4|82503.9|82478.9|41
1623241950000|2021-06-09 12:32:30|82504.8|82479.8|82507.4|82482.4|82508.8|82483.8|82504.8|82479.8|33
1623241960000|2021-06-09 12:32:40|82507.5|82482.5|82507.9|82482.9|82508.6|82483.6|82506.8|82481.8|31
1623241970000|2021-06-09 12:32:50|82507.8|82482.8|82507.6|82482.6|82508.9|82483.9|82507.2|82482.2|38
1623241980000|2021-06-09 12:33:00|82507.4|82482.4|82500.7|82475.7|82507.6|82482.6|82500.1|82475.1|33
1623241990000|2021-06-09 12:33:10|82500.4|82475.4|82496.7|82471.7|82502.5|82477.5|82496.3|82471.3|31
1623242000000|2021-06-09 12:33:20|82498.2|82473.2|82497.3|82472.3|82502.8|82477.8|82494|82469|60
1623242010000|2021-06-09 12:33:30|82497.1|82472.1|82497.2|82472.2|82500.3|82475.3|82496.4|82471.4|59
1623242020000|2021-06-09 12:33:40|82497|82472|82497.8|82472.8|82497.8|82472.8|82496.7|82471.7|39
1623242030000|2021-06-09 12:33:50|82497.9|82472.9|82501.2|82476.2|82501.8|82476.8|82497|82472|26
1623242040000|2021-06-09 12:34:00|82501.8|82476.8|82496.9|82471.9|82501.8|82476.8|82495.3|82470.3|44
1623242050000|2021-06-09 12:34:10|82497.3|82472.3|82498.2|82473.2|82501.8|82476.8|82496.6|82471.6|38
1623242060000|2021-06-09 12:34:20|82497.4|82472.4|82498.7|82473.7|82500.1|82475.1|82495.7|82470.7|45
1623242070000|2021-06-09 12:34:30|82498.9|82473.9|82498.1|82473.1|82498.9|82473.9|82498.1|82473.1|24
1623242080000|2021-06-09 12:34:40|82497.9|82472.9|82500.1|82475.1|82500.4|82475.4|82497.3|82472.3|43
1623242090000|2021-06-09 12:34:50|82500|82475|82499.1|82474.1|82500.9|82475.9|82497.1|82472.1|48
1623242100000|2021-06-09 12:35:00|82498.7|82473.7|82495.3|82470.3|82500.3|82475.3|82493.7|82468.7|53
1623242110000|2021-06-09 12:35:10|82495.6|82470.6|82498.6|82473.6|82500.2|82475.2|82485.9|82460.9|63
1623242120000|2021-06-09 12:35:20|82493.5|82468.5|82496.1|82471.1|82496.1|82471.1|82488.1|82463.1|57
1623242130000|2021-06-09 12:35:30|82496|82471|82499.8|82474.8|82503.8|82478.8|82496|82471|61
1623242140000|2021-06-09 12:35:40|82500.3|82475.3|82506.2|82481.2|82507.2|82482.2|82497.6|82472.6|58
1623242150000|2021-06-09 12:35:50|82506.9|82481.9|82504.5|82479.5|82510.6|82485.6|82503.1|82478.1|60
1623242160000|2021-06-09 12:36:00|82504|82479|82501.8|82476.8|82504.2|82479.2|82498|82473|49
1623242170000|2021-06-09 12:36:10|82501.2|82476.2|82498|82473|82502|82477|82497.7|82472.7|44
1623242180000|2021-06-09 12:36:20|82498.5|82473.5|82507.4|82482.4|82507.7|82482.7|82497.4|82472.4|52
1623242190000|2021-06-09 12:36:30|82507.1|82482.1|82501.5|82476.5|82507.3|82482.3|82501.3|82476.3|39
1623242200000|2021-06-09 12:36:40|82501.9|82476.9|82499.6|82474.6|82504.4|82479.4|82499.6|82474.6|37
1623242210000|2021-06-09 12:36:50|82498.3|82473.3|82497.1|82472.1|82501.3|82476.3|82496.9|82471.9|51
1623242220000|2021-06-09 12:37:00|82497.7|82472.7|82497.6|82472.6|82501.4|82476.4|82495.8|82470.8|45
1623242230000|2021-06-09 12:37:10|82498.1|82473.1|82497.7|82472.7|82498.4|82473.4|82496.5|82471.5|43
1623242240000|2021-06-09 12:37:20|82497.2|82472.2|82498|82473|82500.7|82475.7|82496.4|82471.4|47
1623242250000|2021-06-09 12:37:30|82498.5|82473.5|82500.6|82475.6|82501|82476|82498.5|82473.5|27
1623242260000|2021-06-09 12:37:40|82500.5|82475.5|82502.5|82477.5|82503.5|82478.5|82500.4|82475.4|33
1623242270000|2021-06-09 12:37:50|82502.8|82477.8|82501.9|82476.9|82503.2|82478.2|82501.1|82476.1|31
1623242280000|2021-06-09 12:38:00|82501.6|82476.6|82500.8|82475.8|82502.4|82477.4|82500.8|82475.8|11
1623242290000|2021-06-09 12:38:10|82501.7|82476.7|82502.6|82477.6|82502.7|82477.7|82501.3|82476.3|24
1623242300000|2021-06-09 12:38:20|82502.5|82477.5|82503.7|82478.7|82503.7|82478.7|82501.5|82476.5|30
1623242310000|2021-06-09 12:38:30|82503.6|82478.6|82502.3|82477.3|82503.7|82478.7|82501.4|82476.4|31
1623242320000|2021-06-09 12:38:40|82502.5|82477.5|82505.9|82480.9|82506.4|82481.4|82501.3|82476.3|33
1623242330000|2021-06-09 12:38:50|82505.1|82480.1|82498.6|82473.6|82505.1|82480.1|82495.7|82470.7|47
1623242340000|2021-06-09 12:39:00|82498.5|82473.5|82500.8|82475.8|82500.9|82475.9|82496.4|82471.4|49
1623242350000|2021-06-09 12:39:10|82500.7|82475.7|82500.1|82475.1|82503.1|82478.1|82497.8|82472.8|45
1623242360000|2021-06-09 12:39:20|82498|82473|82499.3|82474.3|82501.7|82476.7|82498|82473|34
1623242370000|2021-06-09 12:39:30|82499|82474|82497.4|82472.4|82500.1|82475.1|82496.7|82471.7|43
1623242380000|2021-06-09 12:39:40|82497.7|82472.7|82499.2|82474.2|82499.4|82474.4|82496.7|82471.7|39
1623242390000|2021-06-09 12:39:50|82499.3|82474.3|82498.9|82473.9|82500.2|82475.2|82498.5|82473.5|34
1623242400000|2021-06-09 12:40:00|82499|82474|82495.4|82470.4|82500.8|82475.8|82495.2|82470.2|51
1623242410000|2021-06-09 12:40:10|82495.5|82470.5|82497.5|82472.5|82498.8|82473.8|82495.3|82470.3|40
1623242420000|2021-06-09 12:40:20|82497.7|82472.7|82499|82474|82499.1|82474.1|82497.4|82472.4|30
1623242430000|2021-06-09 12:40:30|82498.7|82473.7|82496.7|82471.7|82498.8|82473.8|82495.7|82470.7|44
1623242440000|2021-06-09 12:40:40|82496.9|82471.9|82494|82469|82497.8|82472.8|82492.9|82467.9|40
1623242450000|2021-06-09 12:40:50|82493.3|82468.3|82494.5|82469.5|82495.2|82470.2|82493|82468|40
1623242460000|2021-06-09 12:41:00|82494.3|82469.3|82492.4|82467.4|82495.3|82470.3|82491.5|82466.5|47
1623242470000|2021-06-09 12:41:10|82493.4|82468.4|82492.9|82467.9|82494.1|82469.1|82489.2|82464.2|57
1623242480000|2021-06-09 12:41:20|82492.4|82467.4|82488|82463|82494|82469|82486.9|82461.9|68
1623242490000|2021-06-09 12:41:30|82487.5|82462.5|82489.6|82464.6|82489.9|82464.9|82486.6|82461.6|60
1623242500000|2021-06-09 12:41:40|82489.4|82464.4|82493.9|82468.9|82495.5|82470.5|82489|82464|49
1623242510000|2021-06-09 12:41:50|82494.3|82469.3|82496.4|82471.4|82497.1|82472.1|82492.9|82467.9|42
1623242520000|2021-06-09 12:42:00|82496.6|82471.6|82491|82466|82497.2|82472.2|82490.3|82465.3|51
1623242530000|2021-06-09 12:42:10|82491.2|82466.2|82497|82472|82497.7|82472.7|82490.5|82465.5|47
1623242540000|2021-06-09 12:42:20|82497.8|82472.8|82496.7|82471.7|82497.8|82472.8|82495|82470|49
1623242550000|2021-06-09 12:42:30|82495.9|82470.9|82494.9|82469.9|82499|82474|82493.7|82468.7|61
1623242560000|2021-06-09 12:42:40|82493.8|82468.8|82494.5|82469.5|82496.6|82471.6|82493.5|82468.5|38
1623242570000|2021-06-09 12:42:50|82494.6|82469.6|82493|82468|82495.5|82470.5|82491.1|82466.1|57
1623242580000|2021-06-09 12:43:00|82492.7|82467.7|82494.1|82469.1|82494.5|82469.5|82491.1|82466.1|49
1623242590000|2021-06-09 12:43:10|82494.4|82469.4|82493.3|82468.3|82495.4|82470.4|82492.9|82467.9|18
1623242600000|2021-06-09 12:43:20|82493.4|82468.4|82496.3|82471.3|82496.6|82471.6|82493.4|82468.4|37
1623242610000|2021-06-09 12:43:30|82495.5|82470.5|82500.6|82475.6|82501.6|82476.6|82495.4|82470.4|41
1623242620000|2021-06-09 12:43:40|82500.4|82475.4|82499.2|82474.2|82501.1|82476.1|82497|82472|28
1623242630000|2021-06-09 12:43:50|82499.9|82474.9|82499.2|82474.2|82500.5|82475.5|82497|82472|33
1623242640000|2021-06-09 12:44:00|82499.4|82474.4|82498.8|82473.8|82500|82475|82498|82473|29
1623242650000|2021-06-09 12:44:10|82498.2|82473.2|82497.7|82472.7|82499.5|82474.5|82497.7|82472.7|32
1623242660000|2021-06-09 12:44:20|82497.6|82472.6|82498.6|82473.6|82499.3|82474.3|82497.6|82472.6|40
1623242670000|2021-06-09 12:44:30|82498.7|82473.7|82501.3|82476.3|82502.6|82477.6|82498|82473|41
1623242680000|2021-06-09 12:44:40|82501.2|82476.2|82500.9|82475.9|82501.8|82476.8|82498.9|82473.9|38
1623242690000|2021-06-09 12:44:50|82502.2|82477.2|82503|82478|82506.1|82481.1|82502|82477|41
1623242700000|2021-06-09 12:45:00|82504.1|82479.1|82503.7|82478.7|82507.7|82482.7|82503.5|82478.5|51
1623242710000|2021-06-09 12:45:10|82503.4|82478.4|82503.9|82478.9|82504.5|82479.5|82503.2|82478.2|47
1623242720000|2021-06-09 12:45:20|82503.8|82478.8|82503.8|82478.8|82504.2|82479.2|82503.1|82478.1|28
1623242730000|2021-06-09 12:45:30|82503.7|82478.7|82504.6|82479.6|82504.6|82479.6|82503.1|82478.1|29
1623242740000|2021-06-09 12:45:40|82503.9|82478.9|82505|82480|82506.4|82481.4|82503.5|82478.5|29
1623242750000|2021-06-09 12:45:50|82505.8|82480.8|82502.7|82477.7|82505.8|82480.8|82502.2|82477.2|29
1623242760000|2021-06-09 12:46:00|82502.6|82477.6|82497.9|82472.9|82502.9|82477.9|82497.4|82472.4|44
1623242770000|2021-06-09 12:46:10|82497.6|82472.6|82499.8|82474.8|82500.9|82475.9|82497.2|82472.2|46
1623242780000|2021-06-09 12:46:20|82499.6|82474.6|82499.6|82474.6|82502|82477|82499.2|82474.2|30
1623242790000|2021-06-09 12:46:30|82499.7|82474.7|82499.7|82474.7|82500.6|82475.6|82499.5|82474.5|26
1623242800000|2021-06-09 12:46:40|82499.8|82474.8|82498.2|82473.2|82500.6|82475.6|82498.1|82473.1|33
1623242810000|2021-06-09 12:46:50|82498|82473|82496.3|82471.3|82498.1|82473.1|82494.6|82469.6|33
1623242820000|2021-06-09 12:47:00|82495.8|82470.8|82497.2|82472.2|82500.5|82475.5|82494.1|82469.1|48
1623242830000|2021-06-09 12:47:10|82496.8|82471.8|82497.3|82472.3|82500.3|82475.3|82496.1|82471.1|51
1623242840000|2021-06-09 12:47:20|82497.2|82472.2|82498.1|82473.1|82498.8|82473.8|82497.2|82472.2|34
1623242850000|2021-06-09 12:47:30|82497.1|82472.1|82492.6|82467.6|82498|82473|82492.3|82467.3|40
1623242860000|2021-06-09 12:47:40|82492.7|82467.7|82503.3|82478.3|82503.7|82478.7|82492.7|82467.7|47
1623242870000|2021-06-09 12:47:50|82503.2|82478.2|82499.3|82474.3|82503.9|82478.9|82498.7|82473.7|52
1623242880000|2021-06-09 12:48:00|82499.4|82474.4|82496.3|82471.3|82500|82475|82494.9|82469.9|45
1623242890000|2021-06-09 12:48:10|82496.1|82471.1|82495|82470|82496.5|82471.5|82493.2|82468.2|32
1623242900000|2021-06-09 12:48:20|82495.6|82470.6|82494.2|82469.2|82495.6|82470.6|82493.4|82468.4|35
1623242910000|2021-06-09 12:48:30|82494.3|82469.3|82493.9|82468.9|82494.3|82469.3|82493.1|82468.1|26
1623242920000|2021-06-09 12:48:40|82494.1|82469.1|82494.3|82469.3|82494.6|82469.6|82493.7|82468.7|23
1623242930000|2021-06-09 12:48:50|82494.1|82469.1|82492.3|82467.3|82495.2|82470.2|82492.2|82467.2|28
1623242940000|2021-06-09 12:49:00|82493.2|82468.2|82492.6|82467.6|82493.6|82468.6|82492.1|82467.1|36
1623242950000|2021-06-09 12:49:10|82493|82468|82493.7|82468.7|82494.9|82469.9|82493|82468|32
1623242960000|2021-06-09 12:49:20|82493.8|82468.8|82493.4|82468.4|82494.1|82469.1|82493|82468|20
1623242970000|2021-06-09 12:49:30|82493.6|82468.6|82495.9|82470.9|82496.7|82471.7|82493.6|82468.6|34
1623242980000|2021-06-09 12:49:40|82495.5|82470.5|82496.7|82471.7|82496.8|82471.8|82494.3|82469.3|28
1623242990000|2021-06-09 12:49:50|82496.6|82471.6|82493.8|82468.8|82496.7|82471.7|82493.1|82468.1|40
1623243000000|2021-06-09 12:50:00|82493.4|82468.4|82494.9|82469.9|82496.9|82471.9|82490.5|82465.5|46
1623243010000|2021-06-09 12:50:10|82494.8|82469.8|82497.7|82472.7|82498.4|82473.4|82493.8|82468.8|53
1623243020000|2021-06-09 12:50:20|82497|82472|82496.8|82471.8|82497|82472|82495.7|82470.7|31
1623243030000|2021-06-09 12:50:30|82496.5|82471.5|82496.8|82471.8|82497.8|82472.8|82496.2|82471.2|29
1623243040000|2021-06-09 12:50:40|82496.7|82471.7|82494.5|82469.5|82496.7|82471.7|82493.4|82468.4|43
1623243050000|2021-06-09 12:50:50|82494.3|82469.3|82496.6|82471.6|82497.1|82472.1|82493.4|82468.4|35
1623243060000|2021-06-09 12:51:00|82496.5|82471.5|82494.7|82469.7|82496.6|82471.6|82493.7|82468.7|41
1623243070000|2021-06-09 12:51:10|82494.9|82469.9|82493.5|82468.5|82495.8|82470.8|82492.9|82467.9|41
1623243080000|2021-06-09 12:51:20|82493.1|82468.1|82493.1|82468.1|82494.6|82469.6|82493.1|82468.1|32
1623243090000|2021-06-09 12:51:30|82493.7|82468.7|82492.2|82467.2|82494.4|82469.4|82492.2|82467.2|27
1623243100000|2021-06-09 12:51:40|82492.4|82467.4|82490.4|82465.4|82492.7|82467.7|82489.2|82464.2|40
1623243110000|2021-06-09 12:51:50|82490.3|82465.3|82492|82467|82493.6|82468.6|82487.9|82462.9|52
1623243120000|2021-06-09 12:52:00|82491.9|82466.9|82492.2|82467.2|82492.9|82467.9|82491.7|82466.7|32
1623243130000|2021-06-09 12:52:10|82492.1|82467.1|82494.5|82469.5|82494.9|82469.9|82490.8|82465.8|35
1623243140000|2021-06-09 12:52:20|82494.3|82469.3|82494.2|82469.2|82494.9|82469.9|82493.4|82468.4|38
1623243150000|2021-06-09 12:52:30|82494.1|82469.1|82493.5|82468.5|82494.6|82469.6|82493.4|82468.4|31
1623243160000|2021-06-09 12:52:40|82493.3|82468.3|82494.6|82469.6|82496.7|82471.7|82492.8|82467.8|44
1623243170000|2021-06-09 12:52:50|82494.5|82469.5|82494.2|82469.2|82495.1|82470.1|82493.9|82468.9|31
1623243180000|2021-06-09 12:53:00|82493.9|82468.9|82494.9|82469.9|82495.2|82470.2|82493.7|82468.7|28
1623243190000|2021-06-09 12:53:10|82494.8|82469.8|82493.7|82468.7|82495.4|82470.4|82493.7|82468.7|28
1623243200000|2021-06-09 12:53:20|82494|82469|82491.5|82466.5|82494.1|82469.1|82490.9|82465.9|34
1623243210000|2021-06-09 12:53:30|82491.8|82466.8|82493.5|82468.5|82493.5|82468.5|82490.9|82465.9|33
1623243220000|2021-06-09 12:53:40|82492.9|82467.9|82493|82468|82494.5|82469.5|82491.3|82466.3|56
1623243230000|2021-06-09 12:53:50|82493.1|82468.1|82493.7|82468.7|82494.3|82469.3|82492.2|82467.2|44
1623243240000|2021-06-09 12:54:00|82493.4|82468.4|82494.8|82469.8|82496.8|82471.8|82493.4|82468.4|51
1623243250000|2021-06-09 12:54:10|82494.1|82469.1|82493.9|82468.9|82495.5|82470.5|82492.5|82467.5|30
1623243260000|2021-06-09 12:54:20|82488.1|82463.1|82487.7|82462.7|82491.4|82466.4|82484.9|82459.9|59
1623243270000|2021-06-09 12:54:30|82487.6|82462.6|82484.4|82459.4|82488.5|82463.5|82480.7|82455.7|46
1623243280000|2021-06-09 12:54:40|82484.9|82459.9|82486.2|82461.2|82489.2|82464.2|82484.7|82459.7|52
1623243290000|2021-06-09 12:54:50|82486.3|82461.3|82481.6|82456.6|82486.9|82461.9|82478.3|82453.3|57
1623243300000|2021-06-09 12:55:00|82481.7|82456.7|82482.1|82457.1|82483.1|82458.1|82479|82454|40
1623243310000|2021-06-09 12:55:10|82481.3|82456.3|82482.6|82457.6|82482.6|82457.6|82479.7|82454.7|36
1623243320000|2021-06-09 12:55:20|82482.5|82457.5|82483.1|82458.1|82483.7|82458.7|82482.1|82457.1|32
1623243330000|2021-06-09 12:55:30|82483.3|82458.3|82486.9|82461.9|82489.7|82464.7|82482.4|82457.4|38
1623243340000|2021-06-09 12:55:40|82486.8|82461.8|82516.4|82466.4|82519.3|82484.6|82486.8|82457.9|60
1623243350000|2021-06-09 12:55:50|82515.6|82465.6|82496.7|82471.7|82516.2|82476.1|82496.1|82461.6|50
1623243360000|2021-06-09 12:56:00|82496.4|82471.4|82508.7|82483.7|82512.8|82487.8|82493.8|82468.8|55
1623243370000|2021-06-09 12:56:10|82508.8|82483.8|82511.3|82486.3|82511.3|82486.3|82508.5|82483.5|36
1623243380000|2021-06-09 12:56:20|82511.5|82486.5|82512.1|82487.1|82515.1|82490.1|82510.4|82485.4|61
1623243390000|2021-06-09 12:56:30|82512.5|82487.5|82511.2|82486.2|82514.4|82489.4|82510|82485|44
1623243400000|2021-06-09 12:56:40|82510.7|82485.7|82511.4|82486.4|82514.7|82489.7|82510.6|82485.6|47
1623243410000|2021-06-09 12:56:50|82512.2|82487.2|82512.9|82487.9|82513.6|82488.6|82511.1|82486.1|45
1623243420000|2021-06-09 12:57:00|82513.3|82488.3|82517.4|82492.4|82517.4|82492.4|82509.8|82484.8|43
1623243430000|2021-06-09 12:57:10|82516.9|82491.9|82517.3|82492.3|82518|82493|82514.2|82489.2|51
1623243440000|2021-06-09 12:57:20|82518.4|82493.4|82499.3|82474.3|82533.2|82508.2|82497.9|82472.9|73
1623243450000|2021-06-09 12:57:30|82500.3|82475.3|82514.1|82489.1|82514.9|82489.9|82500.3|82475.3|62
1623243460000|2021-06-09 12:57:40|82514.3|82489.3|82514.3|82489.3|82516.7|82491.7|82512.2|82487.2|47
1623243470000|2021-06-09 12:57:50|82514.4|82489.4|82515.5|82490.5|82516.1|82491.1|82511.5|82486.5|44
1623243480000|2021-06-09 12:58:00|82515.7|82490.7|82521.6|82496.6|82522.4|82497.4|82514.7|82489.7|49
1623243490000|2021-06-09 12:58:10|82521.7|82496.7|82523.9|82498.9|82524.2|82499.2|82521.3|82496.3|33
1623243500000|2021-06-09 12:58:20|82523.8|82498.8|82526.1|82501.1|82526.6|82501.6|82523.8|82498.8|44
1623243510000|2021-06-09 12:58:30|82526.3|82501.3|82529.7|82504.7|82530.3|82505.3|82524.8|82499.8|35
1623243520000|2021-06-09 12:58:40|82529.4|82504.4|82523|82498|82529.6|82504.6|82520|82495|54
1623243530000|2021-06-09 12:58:50|82523.1|82498.1|82523.3|82498.3|82525.2|82500.2|82522.6|82497.6|43
1623243540000|2021-06-09 12:59:00|82523.1|82498.1|82522.5|82497.5|82524.9|82499.9|82522.1|82497.1|41
1623243550000|2021-06-09 12:59:10|82522.2|82497.2|82523.4|82498.4|82524.3|82499.3|82516.7|82491.7|53
1623243560000|2021-06-09 12:59:20|82522.6|82497.6|82519|82494|82523.7|82498.7|82518.6|82493.6|44
1623243570000|2021-06-09 12:59:30|82519.1|82494.1|82520.8|82495.8|82522.4|82497.4|82518.4|82493.4|48
1623243580000|2021-06-09 12:59:40|82521.6|82496.6|82514.6|82489.6|82521.6|82496.6|82514.6|82489.6|44
1623243590000|2021-06-09 12:59:50|82516.2|82491.2|82523.1|82498.1|82525.1|82500.1|82514.6|82489.6|40
1623243600000|2021-06-09 13:00:00|82523.9|82498.9|82517.6|82492.6|82524.8|82499.8|82517.2|82492.2|39
1623243610000|2021-06-09 13:00:10|82516.7|82491.7|82520.5|82495.5|82520.9|82495.9|82516.7|82491.7|62
1623243620000|2021-06-09 13:00:20|82521.5|82496.5|82522.6|82497.6|82523.7|82498.7|82521|82496|42
1623243630000|2021-06-09 13:00:30|82522.1|82497.1|82515.8|82490.8|82522.1|82497.1|82512.8|82487.8|53
1623243640000|2021-06-09 13:00:40|82516.4|82491.4|82513.2|82488.2|82516.4|82491.4|82510.5|82485.5|42
1623243650000|2021-06-09 13:00:50|82513.5|82488.5|82517.3|82492.3|82521.4|82496.4|82513.5|82488.5|49
1623243660000|2021-06-09 13:01:00|82517.7|82492.7|82517.9|82492.9|82518.1|82493.1|82516.5|82491.5|28
1623243670000|2021-06-09 13:01:10|82516.9|82491.9|82516.5|82491.5|82519.8|82494.8|82516.3|82491.3|37
1623243680000|2021-06-09 13:01:20|82516.7|82491.7|82517.1|82492.1|82517.8|82492.8|82514.1|82489.1|42
1623243690000|2021-06-09 13:01:30|82516.7|82491.7|82516.6|82491.6|82517.7|82492.7|82515.3|82490.3|35
1623243700000|2021-06-09 13:01:40|82516.5|82491.5|82515.7|82490.7|82516.5|82491.5|82515.7|82490.7|21
1623243710000|2021-06-09 13:01:50|82515.3|82490.3|82512.8|82487.8|82515.7|82490.7|82510.4|82485.4|44
1623243720000|2021-06-09 13:02:00|82512.7|82487.7|82514.5|82489.5|82514.7|82489.7|82512.7|82487.7|47
1623243730000|2021-06-09 13:02:10|82514|82489|82510.5|82485.5|82514.7|82489.7|82509.6|82484.6|50
1623243740000|2021-06-09 13:02:20|82510.9|82485.9|82511.5|82486.5|82514.9|82489.9|82510.5|82485.5|47
1623243750000|2021-06-09 13:02:30|82510.5|82485.5|82513.2|82488.2|82513.7|82488.7|82509.5|82484.5|43
1623243760000|2021-06-09 13:02:40|82513.3|82488.3|82514.7|82489.7|82515.1|82490.1|82512.9|82487.9|36
1623243770000|2021-06-09 13:02:50|82514.8|82489.8|82508.3|82483.3|82515|82490|82507.5|82482.5|42
1623243780000|2021-06-09 13:03:00|82508.4|82483.4|82508.1|82483.1|82512.8|82487.8|82507.5|82482.5|48
1623243790000|2021-06-09 13:03:10|82507.4|82482.4|82508.1|82483.1|82520.9|82487.5|82505.3|82469.3|44
1623243800000|2021-06-09 13:03:20|82509.1|82484.1|82503.7|82478.7|82511.8|82486.8|82498.9|82473.9|44
1623243810000|2021-06-09 13:03:30|82504.1|82479.1|82505|82480|82508|82483|82503.2|82478.2|46
1623243820000|2021-06-09 13:03:40|82505.2|82480.2|82503|82478|82508.6|82483.6|82502.3|82477.3|43
1623243830000|2021-06-09 13:03:50|82503.4|82478.4|82503.3|82478.3|82504.5|82479.5|82499.4|82474.4|44
1623243840000|2021-06-09 13:04:00|82502.4|82477.4|82499|82474|82503.3|82478.3|82499|82474|52
1623243850000|2021-06-09 13:04:10|82499.4|82474.4|82499.7|82474.7|82501.5|82476.5|82499.1|82474.1|23
1623243860000|2021-06-09 13:04:20|82499.9|82474.9|82497.8|82472.8|82500.6|82475.6|82497.3|82472.3|36
1623243870000|2021-06-09 13:04:30|82498.1|82473.1|82501.7|82476.7|82502.6|82477.6|82494.2|82469.2|55
1623243880000|2021-06-09 13:04:40|82500.6|82475.6|82499.2|82474.2|82501.8|82476.8|82499|82474|47
1623243890000|2021-06-09 13:04:50|82497.7|82472.7|82504.4|82479.4|82504.5|82479.5|82497.7|82472.7|53
1623243900000|2021-06-09 13:05:00|82503.8|82478.8|82507.2|82482.2|82508|82483|82503.7|82478.7|39
1623243910000|2021-06-09 13:05:10|82506.3|82481.3|82504.2|82479.2|82508.1|82483.1|82503|82478|34
1623243920000|2021-06-09 13:05:20|82505.1|82480.1|82506|82481|82506.8|82481.8|82503.2|82478.2|55
1623243930000|2021-06-09 13:05:30|82505.8|82480.8|82503.1|82478.1|82507.8|82482.8|82500.1|82475.1|46
1623243940000|2021-06-09 13:05:40|82503|82478|82495.3|82470.3|82503.4|82478.4|82495|82470|53
1623243950000|2021-06-09 13:05:50|82495.5|82470.5|82484.6|82459.6|82496.2|82471.2|82483.5|82458.5|58
1623243960000|2021-06-09 13:06:00|82485.8|82460.8|82488|82463|82489.2|82464.2|82484.2|82459.2|67
1623243970000|2021-06-09 13:06:10|82489.7|82464.7|82486|82461|82492|82467|82485.5|82460.5|54
1623243980000|2021-06-09 13:06:20|82485.5|82460.5|82489.1|82464.1|82490|82465|82483.8|82458.8|56
1623243990000|2021-06-09 13:06:30|82489.3|82464.3|82491.4|82466.4|82492.8|82467.8|82488.6|82463.6|49
1623244000000|2021-06-09 13:06:40|82492.1|82467.1|82490.5|82465.5|82492.1|82467.1|82490.5|82465.5|41
1623244010000|2021-06-09 13:06:50|82490.9|82465.9|82492.6|82467.6|82492.6|82467.6|82490.9|82465.9|27
1623244020000|2021-06-09 13:07:00|82492.1|82467.1|82490.9|82465.9|82492.5|82467.5|82489.3|82464.3|27
1623244030000|2021-06-09 13:07:10|82490.7|82465.7|82489.3|82464.3|82492.1|82467.1|82489.1|82464.1|43
1623244040000|2021-06-09 13:07:20|82489.5|82464.5|82489|82464|82491|82466|82486.3|82461.3|41
1623244050000|2021-06-09 13:07:30|82488.9|82463.9|82482.9|82457.9|82488.9|82463.9|82481.9|82456.9|45
1623244060000|2021-06-09 13:07:40|82484.6|82459.6|82485.7|82460.7|82486.4|82461.4|82481.8|82456.8|45
1623244070000|2021-06-09 13:07:50|82485.6|82460.6|82487.2|82462.2|82487.2|82462.2|82478.1|82453.1|46
1623244080000|2021-06-09 13:08:00|82488.6|82463.6|82487.4|82462.4|82488.6|82463.6|82482.1|82457.1|48
1623244090000|2021-06-09 13:08:10|82487.3|82462.3|82487.6|82462.6|82488.5|82463.5|82483.3|82458.3|47
1623244100000|2021-06-09 13:08:20|82488.7|82463.7|82479.4|82454.4|82488.7|82463.7|82478.3|82453.3|38
1623244110000|2021-06-09 13:08:30|82479.1|82454.1|82472.8|82447.8|82489.8|82454.6|82470.3|82439.2|52
1623244120000|2021-06-09 13:08:40|82472.6|82447.6|82475.4|82450.4|82483|82458|82472.6|82447.6|60
1623244130000|2021-06-09 13:08:50|82475|82450|82479.3|82454.3|82479.3|82454.3|82473|82448|56
1623244140000|2021-06-09 13:09:00|82477.6|82452.6|82478.6|82453.6|82478.6|82453.6|82474.5|82449.5|50
1623244150000|2021-06-09 13:09:10|82478.5|82453.5|82478.4|82453.4|82478.7|82453.7|82475.9|82450.9|39
1623244160000|2021-06-09 13:09:20|82478.5|82453.5|82476.9|82451.9|82478.5|82453.5|82474.6|82449.6|50
1623244170000|2021-06-09 13:09:30|82476.2|82451.2|82475.8|82450.8|82477.9|82452.9|82474|82449|41
1623244180000|2021-06-09 13:09:40|82478.1|82453.1|82473.3|82448.3|82478.1|82453.1|82472.9|82447.9|53
1623244190000|2021-06-09 13:09:50|82473.9|82448.9|82470.5|82445.5|82474.4|82449.4|82470.2|82445.2|48
1623244200000|2021-06-09 13:10:00|82470|82445|82476.6|82451.6|82479|82454|82470|82445|52
1623244210000|2021-06-09 13:10:10|82476.2|82451.2|82477.7|82452.7|82478.7|82453.7|82475.6|82450.6|42
1623244220000|2021-06-09 13:10:20|82477.6|82452.6|82474.5|82449.5|82478.4|82453.4|82473.5|82448.5|39
1623244230000|2021-06-09 13:10:30|82475.1|82450.1|82477.8|82452.8|82478.5|82453.5|82474.8|82449.8|53
1623244240000|2021-06-09 13:10:40|82477.3|82452.3|82476.3|82451.3|82478.3|82453.3|82474|82449|49
1623244250000|2021-06-09 13:10:50|82476.5|82451.5|82477.1|82452.1|82478.8|82453.8|82474.7|82449.7|51
1623244260000|2021-06-09 13:11:00|82477.2|82452.2|82480.1|82455.1|82480.7|82455.7|82477.2|82452.2|47
1623244270000|2021-06-09 13:11:10|82480.3|82455.3|82481.3|82456.3|82482.1|82457.1|82477.5|82452.5|47
1623244280000|2021-06-09 13:11:20|82481.5|82456.5|82489.4|82464.4|82490.1|82465.1|82481.2|82456.2|47
1623244290000|2021-06-09 13:11:30|82489|82464|82490|82465|82490.6|82465.6|82487.1|82462.1|46
1623244300000|2021-06-09 13:11:40|82490.1|82465.1|82492.5|82467.5|82494.4|82469.4|82489.1|82464.1|42
1623244310000|2021-06-09 13:11:50|82492.6|82467.6|82487.6|82462.6|82492.6|82467.6|82486.2|82461.2|54
1623244320000|2021-06-09 13:12:00|82487.7|82462.7|82484.7|82459.7|82492|82467|82483|82458|55
1623244330000|2021-06-09 13:12:10|82486|82461|82478.2|82453.2|82486|82461|82478.2|82453.2|49
1623244340000|2021-06-09 13:12:20|82478.1|82453.1|82477.7|82452.7|82478.6|82453.6|82476.8|82451.8|44
1623244350000|2021-06-09 13:12:30|82477.4|82452.4|82481.6|82456.6|82482.1|82457.1|82477.4|82452.4|31
1623244360000|2021-06-09 13:12:40|82481.3|82456.3|82479.1|82454.1|82481.3|82456.3|82477.9|82452.9|44
1623244370000|2021-06-09 13:12:50|82479.8|82454.8|82470.2|82445.2|82483.3|82458.3|82468.6|82443.6|56
1623244380000|2021-06-09 13:13:00|82470.6|82445.6|82470.9|82445.9|82473.3|82448.3|82467.4|82442.4|37
1623244390000|2021-06-09 13:13:10|82471.1|82446.1|82469.8|82444.8|82471.1|82446.1|82469.3|82444.3|36
1623244400000|2021-06-09 13:13:20|82469.9|82444.9|82462.5|82437.5|82469.9|82444.9|82462|82437|44
1623244410000|2021-06-09 13:13:30|82462.4|82437.4|82455.9|82430.9|82462.9|82437.9|82448.7|82423.7|57
1623244420000|2021-06-09 13:13:40|82456.7|82431.7|82456|82431|82457.1|82432.1|82455|82430|38
1623244430000|2021-06-09 13:13:50|82456.1|82431.1|82456|82431|82457|82432|82455.5|82430.5|25
1623244440000|2021-06-09 13:14:00|82456.2|82431.2|82466.3|82441.3|82466.3|82441.3|82455.8|82430.8|36
1623244450000|2021-06-09 13:14:10|82465.5|82440.5|82468.8|82443.8|82470.5|82445.5|82464.4|82439.4|45
1623244460000|2021-06-09 13:14:20|82468.2|82443.2|82469.2|82444.2|82469.2|82444.2|82464.5|82439.5|49
1623244470000|2021-06-09 13:14:30|82470.3|82445.3|82470.5|82445.5|82470.9|82445.9|82469.4|82444.4|39
1623244480000|2021-06-09 13:14:40|82470.6|82445.6|82470|82445|82471.6|82446.6|82468.8|82443.8|35
1623244490000|2021-06-09 13:14:50|82467.4|82442.4|82470.2|82445.2|82471.3|82446.3|82467.2|82442.2|46
1623244500000|2021-06-09 13:15:00|82468.9|82443.9|82455.3|82430.3|82468.9|82443.9|82455.2|82430.2|46
1623244510000|2021-06-09 13:15:10|82455.1|82430.1|82453.7|82428.7|82455.1|82430.1|82451.6|82426.6|58
1623244520000|2021-06-09 13:15:20|82453.9|82428.9|82453.7|82428.7|82454.2|82429.2|82452.3|82427.3|45
1623244530000|2021-06-09 13:15:30|82453.6|82428.6|82453.5|82428.5|82454.9|82429.9|82452|82427|32
1623244540000|2021-06-09 13:15:40|82457.1|82432.1|82449.3|82424.3|82459.1|82434.1|82447.4|82422.4|47
1623244550000|2021-06-09 13:15:50|82449.2|82424.2|82453|82428|82454.9|82429.9|82449.2|82424.2|49
1623244560000|2021-06-09 13:16:00|82453.1|82428.1|82453.7|82428.7|82455.6|82430.6|82451.2|82426.2|46
1623244570000|2021-06-09 13:16:10|82453.6|82428.6|82451.7|82426.7|82453.8|82428.8|82451|82426|38
1623244580000|2021-06-09 13:16:20|82451.5|82426.5|82433.5|82408.5|82453.3|82426.8|82433|82402|49
1623244590000|2021-06-09 13:16:30|82433.9|82408.9|82429.6|82404.6|82435|82410|82429.4|82404.4|47
1623244600000|2021-06-09 13:16:40|82429.4|82404.4|82432.3|82407.3|82434.5|82409.5|82429.2|82404.2|54
1623244610000|2021-06-09 13:16:50|82432.2|82407.2|82432.2|82407.2|82433.2|82408.2|82425.4|82400.4|68
1623244620000|2021-06-09 13:17:00|82432.7|82407.7|82431.2|82406.2|82432.7|82407.7|82430.9|82405.9|42
1623244630000|2021-06-09 13:17:10|82431.8|82406.8|82430.7|82405.7|82432.1|82407.1|82428.7|82403.7|44
1623244640000|2021-06-09 13:17:20|82430.8|82405.8|82429.3|82404.3|82430.8|82405.8|82424.1|82399.1|48
1623244650000|2021-06-09 13:17:30|82429.2|82404.2|82435.1|82410.1|82437.2|82412.2|82429.2|82404.2|50
1623244660000|2021-06-09 13:17:40|82434.9|82409.9|82435.1|82410.1|82438|82413|82433.8|82408.8|52
1623244670000|2021-06-09 13:17:50|82434.5|82409.5|82436.3|82411.3|82438|82413|82431.6|82406.6|63
1623244680000|2021-06-09 13:18:00|82436.1|82411.1|82436.6|82411.6|82437.4|82412.4|82433.9|82408.9|50
1623244690000|2021-06-09 13:18:10|82436.4|82411.4|82435.6|82410.6|82437.1|82412.1|82435.1|82410.1|35
1623244700000|2021-06-09 13:18:20|82435.7|82410.7|82435.5|82410.5|82437.2|82412.2|82435.5|82410.5|32
1623244710000|2021-06-09 13:18:30|82435.3|82410.3|82436|82411|82438.3|82413.3|82434.7|82409.7|45
1623244720000|2021-06-09 13:18:40|82436.4|82411.4|82435.6|82410.6|82436.4|82411.4|82431.8|82406.8|42
1623244730000|2021-06-09 13:18:50|82435.4|82410.4|82434.3|82409.3|82436.6|82411.6|82434.3|82409.3|30
1623244740000|2021-06-09 13:19:00|82434.4|82409.4|82432.8|82407.8|82435.5|82410.5|82432.8|82407.8|22
1623244750000|2021-06-09 13:19:10|82432.5|82407.5|82431.4|82406.4|82434.4|82409.4|82431|82406|26
1623244760000|2021-06-09 13:19:20|82431.6|82406.6|82417.1|82392.1|82431.9|82406.9|82414.6|82389.6|62
1623244770000|2021-06-09 13:19:30|82417.2|82392.2|82411.1|82386.1|82421.6|82396.6|82410.7|82385.7|56
1623244780000|2021-06-09 13:19:40|82410.8|82385.8|82410.1|82385.1|82413.2|82388.2|82410.1|82385.1|38
1623244790000|2021-06-09 13:19:50|82408.3|82383.3|82409.1|82384.1|82410.7|82385.7|82404.2|82379.2|48
1623244800000|2021-06-09 13:20:00|82408.7|82383.7|82418.2|82393.2|82420.5|82395.5|82408|82383|63
1623244810000|2021-06-09 13:20:10|82418|82393|82420.3|82395.3|82421.3|82396.3|82416.3|82391.3|28
1623244820000|2021-06-09 13:20:20|82421.1|82396.1|82419.8|82394.8|82422.1|82397.1|82414.9|82389.9|40
1623244830000|2021-06-09 13:20:30|82416.5|82391.5|82417.1|82392.1|82419.1|82394.1|82415.1|82390.1|38
1623244840000|2021-06-09 13:20:40|82416.4|82391.4|82419.7|82394.7|82419.7|82394.7|82416.3|82391.3|43
1623244850000|2021-06-09 13:20:50|82419.1|82394.1|82418.2|82393.2|82419.9|82394.9|82417.4|82392.4|33
1623244860000|2021-06-09 13:21:00|82418.8|82393.8|82417.9|82392.9|82418.8|82393.8|82416.3|82391.3|42
1623244870000|2021-06-09 13:21:10|82416|82391|82414.1|82389.1|82417.4|82392.4|82413.3|82388.3|43
1623244880000|2021-06-09 13:21:20|82413.2|82388.2|82412.1|82387.1|82413.6|82388.6|82411.2|82386.2|35
1623244890000|2021-06-09 13:21:30|82411.4|82386.4|82411.3|82386.3|82411.9|82386.9|82411.1|82386.1|23
1623244900000|2021-06-09 13:21:40|82411.2|82386.2|82410.3|82385.3|82412.6|82387.6|82409.9|82384.9|28
1623244910000|2021-06-09 13:21:50|82410.2|82385.2|82411.2|82386.2|82413.6|82388.6|82407.7|82382.7|51
1623244920000|2021-06-09 13:22:00|82411.3|82386.3|82410.1|82385.1|82412.5|82387.5|82409.3|82384.3|46
1623244930000|2021-06-09 13:22:10|82410|82385|82410.1|82385.1|82412.6|82387.6|82409.4|82384.4|35
1623244940000|2021-06-09 13:22:20|82410.3|82385.3|82425.5|82400.5|82427.8|82402.8|82409.2|82384.2|55
1623244950000|2021-06-09 13:22:30|82425.4|82400.4|82416.3|82391.3|82426.2|82401.2|82414.8|82389.8|64
1623244960000|2021-06-09 13:22:40|82415.4|82390.4|82413.5|82388.5|82417.5|82392.5|82413.3|82388.3|50
1623244970000|2021-06-09 13:22:50|82413.4|82388.4|82408.4|82383.4|82414.3|82389.3|82408.4|82383.4|48
1623244980000|2021-06-09 13:23:00|82408.8|82383.8|82396.9|82371.9|82408.8|82383.8|82393.1|82368.1|62
1623244990000|2021-06-09 13:23:10|82395.9|82370.9|82401.8|82376.8|82407.6|82382.6|82395.1|82370.1|54
1623245000000|2021-06-09 13:23:20|82402.2|82377.2|82394.9|82369.9|82402.7|82377.7|82393.5|82368.5|58
1623245010000|2021-06-09 13:23:30|82395.2|82370.2|82391.5|82366.5|82397.1|82372.1|82388.5|82363.5|66
1623245020000|2021-06-09 13:23:40|82390.8|82365.8|82399.8|82374.8|82403.8|82378.8|82390.8|82365.8|68
1623245030000|2021-06-09 13:23:50|82399.5|82374.5|82388.5|82363.5|82400.1|82375.1|82388.4|82363.4|60
1623245040000|2021-06-09 13:24:00|82389.2|82364.2|82392.6|82367.6|82393.6|82368.6|82385.8|82360.8|61
1623245050000|2021-06-09 13:24:10|82393|82368|82391.9|82366.9|82393.8|82368.8|82389.2|82364.2|41
1623245060000|2021-06-09 13:24:20|82393.5|82368.5|82392.9|82367.9|82393.8|82368.8|82392|82367|36
1623245070000|2021-06-09 13:24:30|82393.2|82368.2|82393.1|82368.1|82394.2|82369.2|82391.3|82366.3|44
1623245080000|2021-06-09 13:24:40|82392.7|82367.7|82394.4|82369.4|82397.6|82372.6|82391.1|82366.1|55
1623245090000|2021-06-09 13:24:50|82395.5|82370.5|82391.2|82366.2|82397|82372|82389.2|82364.2|63
1623245100000|2021-06-09 13:25:00|82390.3|82365.3|82380|82355|82390.8|82365.8|82380|82355|63
1623245110000|2021-06-09 13:25:10|82379.3|82354.3|82387.4|82362.4|82390.4|82365.4|82377.4|82352.4|63
1623245120000|2021-06-09 13:25:20|82387.6|82362.6|82387.4|82362.4|82391.9|82366.9|82384.1|82359.1|62
1623245130000|2021-06-09 13:25:30|82387.7|82362.7|82385.7|82360.7|82390.9|82365.9|82384.4|82359.4|51
1623245140000|2021-06-09 13:25:40|82387.1|82362.1|82378.4|82353.4|82387.4|82362.4|82376.2|82351.2|59
1623245150000|2021-06-09 13:25:50|82379.5|82354.5|82380.1|82355.1|82386|82361|82377.5|82352.5|65
1623245160000|2021-06-09 13:26:00|82379.6|82354.6|82386.4|82361.4|82387.1|82362.1|82376.9|82351.9|61
1623245170000|2021-06-09 13:26:10|82386.5|82361.5|82384.2|82359.2|82387.1|82362.1|82380.7|82355.7|56
1623245180000|2021-06-09 13:26:20|82384.3|82359.3|82385.8|82360.8|82386.1|82361.1|82383.7|82358.7|34
1623245190000|2021-06-09 13:26:30|82386|82361|82392.1|82367.1|82395|82370|82384.5|82359.5|54
1623245200000|2021-06-09 13:26:40|82392.3|82367.3|82396.9|82371.9|82400.8|82375.8|82392.3|82367.3|45
1623245210000|2021-06-09 13:26:50|82395.8|82370.8|82397.2|82372.2|82398.1|82373.1|82393.2|82368.2|32
1623245220000|2021-06-09 13:27:00|82398|82373|82390.4|82365.4|82398|82373|82387.8|82362.8|40
1623245230000|2021-06-09 13:27:10|82389.9|82364.9|82393.3|82368.3|82393.6|82368.6|82387.9|82362.9|40
1623245240000|2021-06-09 13:27:20|82392.6|82367.6|82395.1|82370.1|82396.7|82371.7|82391|82366|39
1623245250000|2021-06-09 13:27:30|82397.1|82372.1|82399.3|82374.3|82401.1|82376.1|82392.7|82367.7|36
1623245260000|2021-06-09 13:27:40|82400|82375|82403.4|82378.4|82405.2|82380.2|82396.3|82371.3|40
1623245270000|2021-06-09 13:27:50|82403|82378|82408.3|82383.3|82408.7|82383.7|82399.9|82374.9|42
1623245280000|2021-06-09 13:28:00|82409.3|82384.3|82398.1|82373.1|82409.3|82384.3|82397.2|82372.2|30
1623245290000|2021-06-09 13:28:10|82398.5|82373.5|82401.1|82376.1|82403|82378|82397.4|82372.4|33
1623245300000|2021-06-09 13:28:20|82401.2|82376.2|82398|82373|82401.2|82376.2|82396.4|82371.4|27
1623245310000|2021-06-09 13:28:30|82397.9|82372.9|82395.9|82370.9|82398.2|82373.2|82393.7|82368.7|31
1623245320000|2021-06-09 13:28:40|82396.9|82371.9|82407.4|82382.4|82407.4|82382.4|82396.9|82371.9|34
1623245330000|2021-06-09 13:28:50|82406.4|82381.4|82412.9|82387.9|82412.9|82387.9|82405.4|82380.4|33
1623245340000|2021-06-09 13:29:00|82413.6|82388.6|82417.1|82392.1|82417.4|82392.4|82412.8|82387.8|32
1623245350000|2021-06-09 13:29:10|82415.7|82390.7|82412.7|82387.7|82415.7|82390.7|82411.3|82386.3|35
1623245360000|2021-06-09 13:29:20|82412.1|82387.1|82410.3|82385.3|82412.1|82387.1|82408.2|82383.2|24
1623245370000|2021-06-09 13:29:30|82409.3|82384.3|82411.7|82386.7|82412.2|82387.2|82406.4|82381.4|32
1623245380000|2021-06-09 13:29:40|82411.3|82386.3|82413.4|82388.4|82417.1|82392.1|82410.6|82385.6|31
1623245390000|2021-06-09 13:29:50|82413.1|82388.1|82414|82389|82417.3|82392.3|82412.5|82387.5|31
1623245400000|2021-06-09 13:30:00|82414.1|82389.1|82406.7|82381.7|82415.2|82390.2|82405.9|82380.9|40
1623245410000|2021-06-09 13:30:10|82406.2|82381.2|82403.4|82378.4|82406.2|82381.2|82401.8|82376.8|35
1623245420000|2021-06-09 13:30:20|82403.3|82378.3|82404.6|82379.6|82405|82380|82402.1|82377.1|26
1623245430000|2021-06-09 13:30:30|82404.2|82379.2|82393.8|82368.8|82404.2|82379.2|82393.3|82368.3|39
1623245440000|2021-06-09 13:30:40|82391.7|82366.7|82391.9|82366.9|82403.3|82368.5|82389.2|82353.3|39
1623245450000|2021-06-09 13:30:50|82393|82368|82388.2|82363.2|82394.9|82369.9|82388.2|82363.2|36
1623245460000|2021-06-09 13:31:00|82388.9|82363.9|82387.3|82362.3|82393.9|82368.9|82387.1|82362.1|37
1623245470000|2021-06-09 13:31:10|82386.6|82361.6|82388.2|82363.2|82390.1|82365.1|82384.1|82359.1|37
1623245480000|2021-06-09 13:31:20|82385.5|82360.5|82388.5|82363.5|82392.4|82367.4|82385.5|82360.5|38
1623245490000|2021-06-09 13:31:30|82388|82363|82384.6|82359.6|82388.1|82363.1|82383.9|82358.9|37
1623245500000|2021-06-09 13:31:40|82384.7|82359.7|82387.9|82362.9|82388.8|82363.8|82384.7|82359.7|32
1623245510000|2021-06-09 13:31:50|82388.1|82363.1|82387.1|82362.1|82389.5|82364.5|82387.1|82362.1|22
1623245520000|2021-06-09 13:32:00|82387|82362|82383.4|82358.4|82387.5|82362.5|82382.4|82357.4|35
1623245530000|2021-06-09 13:32:10|82383.6|82358.6|82378.5|82353.5|82383.6|82358.6|82377.8|82352.8|35
1623245540000|2021-06-09 13:32:20|82379.1|82354.1|82378.3|82353.3|82380.2|82355.2|82374.2|82349.2|38
1623245550000|2021-06-09 13:32:30|82376.3|82351.3|82369.9|82344.9|82378.1|82353.1|82369.9|82344.9|38
1623245560000|2021-06-09 13:32:40|82369.3|82344.3|82367.2|82342.2|82370.8|82345.8|82367.2|82342.2|41
1623245570000|2021-06-09 13:32:50|82369.1|82344.1|82376.4|82351.4|82376.4|82351.4|82366.3|82341.3|40
1623245580000|2021-06-09 13:33:00|82377.1|82352.1|82375.3|82350.3|82377.1|82352.1|82368.9|82343.9|38
1623245590000|2021-06-09 13:33:10|82375.7|82350.7|82375.3|82350.3|82377.7|82352.7|82373.9|82348.9|35
1623245600000|2021-06-09 13:33:20|82375.2|82350.2|82375.9|82350.9|82377.6|82352.6|82374.8|82349.8|32
1623245610000|2021-06-09 13:33:30|82376.5|82351.5|82377.6|82352.6|82378.3|82353.3|82375.8|82350.8|34
1623245620000|2021-06-09 13:33:40|82376.8|82351.8|82378.1|82353.1|82378.1|82353.1|82376|82351|24
1623245630000|2021-06-09 13:33:50|82378.9|82353.9|82383.8|82358.8|82383.8|82358.8|82378.4|82353.4|32
1623245640000|2021-06-09 13:34:00|82383.7|82358.7|82388.5|82363.5|82389|82364|82382.1|82357.1|39
1623245650000|2021-06-09 13:34:10|82388.2|82363.2|82389.2|82364.2|82389.4|82364.4|82385|82360|38
1623245660000|2021-06-09 13:34:20|82389.3|82364.3|82388|82363|82389.9|82364.9|82385.7|82360.7|33
1623245670000|2021-06-09 13:34:30|82387.3|82362.3|82387.7|82362.7|82389.1|82364.1|82385.3|82360.3|38
1623245680000|2021-06-09 13:34:40|82388.1|82363.1|82392|82367|82392.2|82367.2|82387.5|82362.5|27
1623245690000|2021-06-09 13:34:50|82392.1|82367.1|82394.9|82369.9|82395.1|82370.1|82391|82366|34
1623245700000|2021-06-09 13:35:00|82395|82370|82394.8|82369.8|82395.5|82370.5|82392.1|82367.1|41
1623245710000|2021-06-09 13:35:10|82394.4|82369.4|82397.2|82372.2|82397.2|82372.2|82393.6|82368.6|34
1623245720000|2021-06-09 13:35:20|82397.3|82372.3|82395.5|82370.5|82397.5|82372.5|82392.2|82367.2|32
1623245730000|2021-06-09 13:35:30|82395.9|82370.9|82397.7|82372.7|82398.9|82373.9|82394|82369|35
1623245740000|2021-06-09 13:35:40|82396.5|82371.5|82393.5|82368.5|82397.2|82372.2|82392.4|82367.4|26
1623245750000|2021-06-09 13:35:50|82393.6|82368.6|82389.1|82364.1|82402.3|82368.7|82388.3|82351.5|32
1623245760000|2021-06-09 13:36:00|82388.7|82363.7|82386.1|82361.1|82399.1|82363.7|82385.5|82348.3|34
1623245770000|2021-06-09 13:36:10|82386.5|82361.5|82386.7|82361.7|82387.1|82362.1|82383|82358|32
1623245780000|2021-06-09 13:36:20|82387.2|82362.2|82385.6|82360.6|82399|82365.6|82385.2|82348.5|36
1623245790000|2021-06-09 13:36:30|82386.1|82361.1|82388.1|82363.1|82389.5|82364.5|82385.9|82360.9|30
1623245800000|2021-06-09 13:36:40|82387.9|82362.9|82388.7|82363.7|82389.6|82364.6|82387.8|82362.8|28
1623245810000|2021-06-09 13:36:50|82388.8|82363.8|82385.4|82360.4|82389.6|82364.6|82384.4|82359.4|33
1623245820000|2021-06-09 13:37:00|82385.6|82360.6|82384.4|82359.4|82386.6|82361.6|82382.9|82357.9|37
1623245830000|2021-06-09 13:37:10|82384.5|82359.5|82384.5|82359.5|82386|82361|82382.8|82357.8|33
1623245840000|2021-06-09 13:37:20|82384.8|82359.8|82387.7|82362.7|82388.8|82363.8|82383.6|82358.6|28
1623245850000|2021-06-09 13:37:30|82387.9|82362.9|82385.3|82360.3|82388|82363|82379.4|82354.4|40
1623245860000|2021-06-09 13:37:40|82384|82359|82383.4|82358.4|82384|82359|82380.6|82355.6|30
1623245870000|2021-06-09 13:37:50|82383.7|82358.7|82385.7|82360.7|82386.2|82361.2|82382.8|82357.8|38
1623245880000|2021-06-09 13:38:00|82385|82360|82388.5|82363.5|82389.3|82364.3|82384.3|82359.3|41
1623245890000|2021-06-09 13:38:10|82388.7|82363.7|82389.5|82364.5|82389.5|82364.5|82383|82358|39
1623245900000|2021-06-09 13:38:20|82390.5|82365.5|82396.9|82371.9|82397.6|82372.6|82388.9|82363.9|36
1623245910000|2021-06-09 13:38:30|82397.2|82372.2|82400.2|82375.2|82400.2|82375.2|82396.9|82371.9|26
1623245920000|2021-06-09 13:38:40|82399.9|82374.9|82402.1|82377.1|82402.4|82377.4|82397.9|82372.9|31
1623245930000|2021-06-09 13:38:50|82401.8|82376.8|82398.8|82373.8|82401.9|82376.9|82398.8|82373.8|21
1623245940000|2021-06-09 13:39:00|82399|82374|82398.2|82373.2|82400|82375|82396.5|82371.5|32
1623245950000|2021-06-09 13:39:10|82398.5|82373.5|82398.2|82373.2|82400.1|82375.1|82395.2|82370.2|34
1623245960000|2021-06-09 13:39:20|82398.3|82373.3|82389.3|82364.3|82398.3|82373.3|82386.7|82361.7|36
1623245970000|2021-06-09 13:39:30|82392.2|82367.2|82393.5|82368.5|82395.4|82370.4|82390.5|82365.5|32
1623245980000|2021-06-09 13:39:40|82394.2|82369.2|82401.2|82376.2|82401.5|82376.5|82393.2|82368.2|35
1623245990000|2021-06-09 13:39:50|82401.3|82376.3|82403.3|82378.3|82403.3|82378.3|82397.6|82372.6|42
1623246000000|2021-06-09 13:40:00|82402.8|82377.8|82402.3|82377.3|82403.5|82378.5|82398.9|82373.9|33
1623246010000|2021-06-09 13:40:10|82401.9|82376.9|82400.3|82375.3|82402.9|82377.9|82400.3|82375.3|27
1623246020000|2021-06-09 13:40:20|82402.6|82377.6|82402.4|82377.4|82403.9|82378.9|82400.4|82375.4|35
1623246030000|2021-06-09 13:40:30|82402|82377|82404.7|82379.7|82405.9|82380.9|82401|82376|29
1623246040000|2021-06-09 13:40:40|82403.8|82378.8|82402.9|82377.9|82405.3|82380.3|82402.9|82377.9|26
1623246050000|2021-06-09 13:40:50|82403.4|82378.4|82403.1|82378.1|82405.1|82380.1|82402.9|82377.9|25
1623246060000|2021-06-09 13:41:00|82403.2|82378.2|82403.8|82378.8|82405.3|82380.3|82399.1|82374.1|37
1623246070000|2021-06-09 13:41:10|82404.9|82379.9|82408.4|82383.4|82409.6|82384.6|82402.7|82377.7|35
1623246080000|2021-06-09 13:41:20|82407.2|82382.2|82425|82400|82425.9|82400.9|82407.2|82382.2|29
1623246090000|2021-06-09 13:41:30|82424.6|82399.6|82432|82407|82436.3|82407.8|82423|82385.5|41
1623246100000|2021-06-09 13:41:40|82427.7|82402.7|82437.3|82412.3|82438|82413|82427.7|82402.7|30
1623246110000|2021-06-09 13:41:50|82438.4|82413.4|82440.3|82415.3|82440.8|82415.8|82437.4|82412.4|31
1623246120000|2021-06-09 13:42:00|82438.6|82413.6|82446.8|82421.8|82448.5|82423.5|82437.5|82412.5|37
1623246130000|2021-06-09 13:42:10|82447.4|82422.4|82447.8|82422.8|82448.1|82423.1|82446.9|82421.9|23
1623246140000|2021-06-09 13:42:20|82446.1|82421.1|82439|82414|82447.7|82422.7|82438.3|82413.3|37
1623246150000|2021-06-09 13:42:30|82439.8|82414.8|82442.7|82417.7|82445.6|82420.6|82439|82414|31
1623246160000|2021-06-09 13:42:40|82442.4|82417.4|82444.8|82419.8|82445.4|82420.4|82440|82415|37
1623246170000|2021-06-09 13:42:50|82444.2|82419.2|82441.1|82416.1|82444.6|82419.6|82439.5|82414.5|31
1623246180000|2021-06-09 13:43:00|82440.3|82415.3|82444.1|82419.1|82444.1|82419.1|82439.8|82414.8|31
1623246190000|2021-06-09 13:43:10|82444.4|82419.4|82445.5|82420.5|82448.8|82423.8|82442.8|82417.8|38
1623246200000|2021-06-09 13:43:20|82445|82420|82445.2|82420.2|82449.6|82424.6|82442.3|82417.3|35
1623246210000|2021-06-09 13:43:30|82445.4|82420.4|82437.4|82412.4|82446.2|82421.2|82437.3|82412.3|32
1623246220000|2021-06-09 13:43:40|82437.5|82412.5|82434.6|82409.6|82439.6|82414.6|82434.1|82409.1|32
1623246230000|2021-06-09 13:43:50|82434.8|82409.8|82449.2|82424.2|82449.2|82424.2|82434.8|82409.8|36
1623246240000|2021-06-09 13:44:00|82449.6|82424.6|82447.7|82422.7|82450.5|82425.5|82445.8|82420.8|34
1623246250000|2021-06-09 13:44:10|82448.2|82423.2|82446.6|82421.6|82448.3|82423.3|82442.8|82417.8|34
1623246260000|2021-06-09 13:44:20|82446.9|82421.9|82450.7|82425.7|82450.7|82425.7|82446|82421|35
1623246270000|2021-06-09 13:44:30|82447.9|82422.9|82451.6|82426.6|82452.3|82427.3|82447.9|82422.9|29
1623246280000|2021-06-09 13:44:40|82449.8|82424.8|82447.2|82422.2|82451.4|82426.4|82447.2|82422.2|31
1623246290000|2021-06-09 13:44:50|82447.6|82422.6|82450.6|82425.6|82451.9|82426.9|82446.6|82421.6|37
1623246300000|2021-06-09 13:45:00|82450.3|82425.3|82449.6|82424.6|82452.6|82427.6|82448.6|82423.6|39
1623246310000|2021-06-09 13:45:10|82449.1|82424.1|82449.6|82424.6|82452.6|82427.6|82448.2|82423.2|28
1623246320000|2021-06-09 13:45:20|82449.9|82424.9|82448.4|82423.4|82451.5|82426.5|82447.9|82422.9|34
1623246330000|2021-06-09 13:45:30|82447.9|82422.9|82448.9|82423.9|82451.2|82426.2|82446.9|82421.9|30
1623246340000|2021-06-09 13:45:40|82448.6|82423.6|82448.3|82423.3|82448.9|82423.9|82445.1|82420.1|32
1623246350000|2021-06-09 13:45:50|82448|82423|82450.9|82425.9|82453.7|82428.7|82447.6|82422.6|31
1623246360000|2021-06-09 13:46:00|82451.6|82426.6|82450.5|82425.5|82452.8|82427.8|82450|82425|30
1623246370000|2021-06-09 13:46:10|82451.2|82426.2|82448.1|82423.1|82451.8|82426.8|82448.1|82423.1|22
1623246380000|2021-06-09 13:46:20|82447.5|82422.5|82449.9|82424.9|82451.8|82426.8|82447.2|82422.2|27
1623246390000|2021-06-09 13:46:30|82449.8|82424.8|82450.8|82425.8|82450.8|82425.8|82447.2|82422.2|28
1623246400000|2021-06-09 13:46:40|82450|82425|82449.9|82424.9|82450.9|82425.9|82449.6|82424.6|28
1623246410000|2021-06-09 13:46:50|82449.8|82424.8|82448.9|82423.9|82450.1|82425.1|82448.7|82423.7|25
1623246420000|2021-06-09 13:47:00|82448.8|82423.8|82446.9|82421.9|82449|82424|82444.7|82419.7|28
1623246430000|2021-06-09 13:47:10|82446.6|82421.6|82443.6|82418.6|82447|82422|82443.6|82418.6|33
1623246440000|2021-06-09 13:47:20|82443.2|82418.2|82443.2|82418.2|82445.3|82420.3|82442.2|82417.2|33
1623246450000|2021-06-09 13:47:30|82443.4|82418.4|82439.5|82414.5|82443.4|82418.4|82438.2|82413.2|34
1623246460000|2021-06-09 13:47:40|82439.4|82414.4|82450.5|82425.5|82451.9|82426.9|82439.3|82414.3|40
1623246470000|2021-06-09 13:47:50|82451.7|82426.7|82451.3|82426.3|82453.3|82428.3|82450|82425|39
1623246480000|2021-06-09 13:48:00|82449.8|82424.8|82446.8|82421.8|82450.6|82425.6|82445.5|82420.5|40
1623246490000|2021-06-09 13:48:10|82448.7|82423.7|82451.4|82426.4|82452.4|82427.4|82447.2|82422.2|35
1623246500000|2021-06-09 13:48:20|82450.7|82425.7|82440.8|82415.8|82450.7|82425.7|82437|82412|35
1623246510000|2021-06-09 13:48:30|82440.9|82415.9|82445.9|82420.9|82446.8|82421.8|82438.5|82413.5|33
1623246520000|2021-06-09 13:48:40|82445.2|82420.2|82447.1|82422.1|82448.5|82423.5|82444.6|82419.6|34
1623246530000|2021-06-09 13:48:50|82447.6|82422.6|82454.6|82429.6|82454.9|82429.9|82447.2|82422.2|34
1623246540000|2021-06-09 13:49:00|82454.3|82429.3|82453.3|82428.3|82454.3|82429.3|82448.1|82423.1|40
1623246550000|2021-06-09 13:49:10|82452.4|82427.4|82451.2|82426.2|82456|82431|82451.2|82426.2|40
1623246560000|2021-06-09 13:49:20|82451.5|82426.5|82448.7|82423.7|82451.5|82426.5|82446.6|82421.6|39
1623246570000|2021-06-09 13:49:30|82448.8|82423.8|82452.4|82427.4|82453.3|82428.3|82448.4|82423.4|33
1623246580000|2021-06-09 13:49:40|82452.5|82427.5|82451.8|82426.8|82453.1|82428.1|82449.7|82424.7|28
1623246590000|2021-06-09 13:49:50|82452.3|82427.3|82457.6|82432.6|82458.3|82433.3|82451.4|82426.4|34
1623246600000|2021-06-09 13:50:00|82457.8|82432.8|82456.9|82431.9|82460.5|82435.5|82452.8|82427.8|38
1623246610000|2021-06-09 13:50:10|82456.3|82431.3|82460.7|82435.7|82462.4|82437.4|82452.4|82427.4|43
1623246620000|2021-06-09 13:50:20|82461.9|82436.9|82466.6|82441.6|82467.8|82442.8|82460.6|82435.6|35
1623246630000|2021-06-09 13:50:30|82472|82447|82489.4|82464.4|82489.4|82464.4|82472|82447|35
1623246640000|2021-06-09 13:50:40|82488.8|82463.8|82494.6|82469.6|82494.6|82469.6|82488.3|82463.3|33
1623246650000|2021-06-09 13:50:50|82493.6|82468.6|82494.7|82469.7|82498.2|82473.2|82493.6|82468.6|34
1623246660000|2021-06-09 13:51:00|82495.3|82470.3|82490.8|82465.8|82495.8|82470.8|82490.8|82465.8|34
1623246670000|2021-06-09 13:51:10|82491.5|82466.5|82493.1|82468.1|82493.9|82468.9|82490.9|82465.9|32
1623246680000|2021-06-09 13:51:20|82492.5|82467.5|82497.9|82472.9|82498.6|82473.6|82492.5|82467.5|36
1623246690000|2021-06-09 13:51:30|82498.2|82473.2|82497.5|82472.5|82500.4|82475.4|82497.3|82472.3|36
1623246700000|2021-06-09 13:51:40|82497.6|82472.6|82494.9|82469.9|82498.4|82473.4|82494.6|82469.6|39
1623246710000|2021-06-09 13:51:50|82495.9|82470.9|82496.9|82471.9|82497.3|82472.3|82495.9|82470.9|30
1623246720000|2021-06-09 13:52:00|82495.9|82470.9|82496.3|82471.3|82496.8|82471.8|82494.9|82469.9|29
1623246730000|2021-06-09 13:52:10|82496.6|82471.6|82510.4|82485.4|82516|82491|82496.6|82471.6|41
1623246740000|2021-06-09 13:52:20|82511.8|82486.8|82507.1|82482.1|82511.8|82486.8|82502.8|82477.8|41
1623246750000|2021-06-09 13:52:30|82507|82482|82505.1|82480.1|82508|82483|82504|82479|35
1623246760000|2021-06-09 13:52:40|82504.4|82479.4|82504.9|82479.9|82506.2|82481.2|82504.2|82479.2|29
1623246770000|2021-06-09 13:52:50|82505.6|82480.6|82507.3|82482.3|82507.3|82482.3|82501.3|82476.3|39
1623246780000|2021-06-09 13:53:00|82507.4|82482.4|82499.9|82474.9|82509.6|82484.6|82499.2|82474.2|40
1623246790000|2021-06-09 13:53:10|82499.5|82474.5|82492.3|82467.3|82499.5|82474.5|82490.4|82465.4|38
1623246800000|2021-06-09 13:53:20|82491.7|82466.7|82490|82465|82492.3|82467.3|82485.9|82460.9|35
1623246810000|2021-06-09 13:53:30|82490.1|82465.1|82487.3|82462.3|82490.1|82465.1|82483.8|82458.8|33
1623246820000|2021-06-09 13:53:40|82487.4|82462.4|82485.4|82460.4|82487.6|82462.6|82479.9|82454.9|37
1623246830000|2021-06-09 13:53:50|82486.8|82461.8|82484.9|82459.9|82494.1|82469.1|82484.6|82459.6|40
1623246840000|2021-06-09 13:54:00|82485|82460|82479.8|82454.8|82485.6|82460.6|82479.8|82454.8|38
1623246850000|2021-06-09 13:54:10|82479.1|82454.1|82481|82456|82485.1|82460.1|82478.6|82453.6|41
1623246860000|2021-06-09 13:54:20|82481.2|82456.2|82480|82455|82483.7|82458.7|82478.4|82453.4|35
1623246870000|2021-06-09 13:54:30|82479.4|82454.4|82473|82448|82480|82455|82472|82447|41
1623246880000|2021-06-09 13:54:40|82473.8|82448.8|82492.9|82467.9|82492.9|82467.9|82471.7|82446.7|41
1623246890000|2021-06-09 13:54:50|82492.7|82467.7|82484.6|82459.6|82492.8|82467.8|82484.1|82459.1|58
1623246900000|2021-06-09 13:55:00|82484.3|82459.3|82484.4|82459.4|82486.2|82461.2|82482.3|82457.3|61
1623246910000|2021-06-09 13:55:10|82484.1|82459.1|82481.9|82456.9|82484.1|82459.1|82479.9|82454.9|50
1623246920000|2021-06-09 13:55:20|82482.5|82457.5|82462.5|82437.5|82482.6|82457.6|82461.4|82436.4|65
1623246930000|2021-06-09 13:55:30|82462.7|82437.7|82463.8|82438.8|82464.7|82439.7|82461.1|82436.1|54
1623246940000|2021-06-09 13:55:40|82463.5|82438.5|82466.7|82441.7|82466.7|82441.7|82457.9|82432.9|58
1623246950000|2021-06-09 13:55:50|82466.4|82441.4|82467.5|82442.5|82468.4|82443.4|82462.9|82437.9|60
1623246960000|2021-06-09 13:56:00|82469.1|82444.1|82469.8|82444.8|82472.2|82447.2|82466.6|82441.6|63
1623246970000|2021-06-09 13:56:10|82470.3|82445.3|82464.7|82439.7|82471.3|82446.3|82463.2|82438.2|54
1623246980000|2021-06-09 13:56:20|82464.9|82439.9|82463.5|82438.5|82465.2|82440.2|82462.9|82437.9|54
1623246990000|2021-06-09 13:56:30|82463.8|82438.8|82464.9|82439.9|82479.8|82442.7|82463.4|82429.6|41
1623247000000|2021-06-09 13:56:40|82464.6|82439.6|82463.7|82438.7|82466.7|82441.7|82463.7|82438.7|54
1623247010000|2021-06-09 13:56:50|82463.8|82438.8|82467.3|82442.3|82467.8|82442.8|82463.1|82438.1|53
1623247020000|2021-06-09 13:57:00|82467.2|82442.2|82463.4|82438.4|82467.9|82442.9|82462.3|82437.3|51
1623247030000|2021-06-09 13:57:10|82463.2|82438.2|82460.5|82435.5|82464.9|82439.9|82458.4|82433.4|50
1623247040000|2021-06-09 13:57:20|82460.4|82435.4|82459.2|82434.2|82461.7|82436.7|82458.8|82433.8|57
1623247050000|2021-06-09 13:57:30|82459.1|82434.1|82457.1|82432.1|82461.4|82436.4|82457|82432|49
1623247060000|2021-06-09 13:57:40|82457|82432|82453.1|82428.1|82457.7|82432.7|82452.9|82427.9|49
1623247070000|2021-06-09 13:57:50|82453.8|82428.8|82468.9|82443.9|82469.2|82444.2|82453.4|82428.4|57
1623247080000|2021-06-09 13:58:00|82468.3|82443.3|82482.4|82457.4|82485|82460|82468.3|82443.3|70
1623247090000|2021-06-09 13:58:10|82482.8|82457.8|82485|82460|82486.6|82461.6|82482.8|82457.8|47
1623247100000|2021-06-09 13:58:20|82485.1|82460.1|82482.7|82457.7|82485.4|82460.4|82482.3|82457.3|40
1623247110000|2021-06-09 13:58:30|82482.5|82457.5|82482|82457|82487.7|82462.7|82479.2|82454.2|61
1623247120000|2021-06-09 13:58:40|82481.2|82456.2|82479.5|82454.5|82484.2|82459.2|82478.8|82453.8|59
1623247130000|2021-06-09 13:58:50|82479.6|82454.6|82474.1|82449.1|82480.5|82455.5|82473.9|82448.9|56
1623247140000|2021-06-09 13:59:00|82472.1|82447.1|82473|82448|82473.2|82448.2|82469.9|82444.9|53
1623247150000|2021-06-09 13:59:10|82472.8|82447.8|82479.4|82454.4|82481.8|82456.8|82472.1|82447.1|46
1623247160000|2021-06-09 13:59:20|82479.7|82454.7|82479.6|82454.6|82483.5|82458.5|82478.9|82453.9|47
1623247170000|2021-06-09 13:59:30|82479.7|82454.7|82479|82454|82480.2|82455.2|82477.4|82452.4|42
1623247180000|2021-06-09 13:59:40|82479.4|82454.4|82477.1|82452.1|82479.4|82454.4|82474.7|82449.7|48
1623247190000|2021-06-09 13:59:50|82488.9|82438.9|82470.9|82445.9|82490|82451.5|82470.4|82438.7|61
1623247200000|2021-06-09 14:00:00|82470.6|82445.6|82459.9|82434.9|82471.4|82446.4|82459.3|82434.3|64
1623247210000|2021-06-09 14:00:10|82461.6|82436.6|82470.6|82445.6|82472|82447|82460.3|82435.3|60
1623247220000|2021-06-09 14:00:20|82470|82445|82473.2|82448.2|82473.2|82448.2|82465.5|82440.5|57
1623247230000|2021-06-09 14:00:30|82471.6|82446.6|82473.8|82448.8|82474.9|82449.9|82467.2|82442.2|55
1623247240000|2021-06-09 14:00:40|82473.9|82448.9|82483.9|82458.9|82483.9|82458.9|82473.3|82448.3|55
1623247250000|2021-06-09 14:00:50|82484.1|82459.1|82484.8|82459.8|82485.1|82460.1|82477.8|82452.8|60
1623247260000|2021-06-09 14:01:00|82484.5|82459.5|82488.2|82463.2|82496.3|82465.6|82481.7|82445.8|63
1623247270000|2021-06-09 14:01:10|82488.6|82463.6|82498.4|82473.4|82500.2|82475.2|82488.4|82463.4|71
1623247280000|2021-06-09 14:01:20|82497.6|82472.6|82493.2|82468.2|82500|82475|82492.8|82467.8|66
1623247290000|2021-06-09 14:01:30|82493.1|82468.1|82479.6|82454.6|82494.8|82469.8|82475.3|82450.3|59
1623247300000|2021-06-09 14:01:40|82479.1|82454.1|82486.9|82461.9|82489.4|82464.4|82478.7|82453.7|56
1623247310000|2021-06-09 14:01:50|82486.7|82461.7|82484.7|82459.7|82486.7|82461.7|82481.8|82456.8|44
1623247320000|2021-06-09 14:02:00|82484.8|82459.8|82481.6|82456.6|82486.4|82461.4|82481.6|82456.6|46
1623247330000|2021-06-09 14:02:10|82481.5|82456.5|82481.1|82456.1|82484|82459|82481.1|82456.1|52
1623247340000|2021-06-09 14:02:20|82480.9|82455.9|82485.8|82460.8|82486.8|82461.8|82478.6|82453.6|36
1623247350000|2021-06-09 14:02:30|82485.4|82460.4|82483|82458|82486.6|82461.6|82481.4|82456.4|45
1623247360000|2021-06-09 14:02:40|82479|82454|82479.2|82454.2|82483.6|82458.6|82479|82454|37
1623247370000|2021-06-09 14:02:50|82479.3|82454.3|82481.8|82456.8|82482.4|82457.4|82478.3|82453.3|50
1623247380000|2021-06-09 14:03:00|82481.7|82456.7|82487.8|82462.8|82494.2|82469.2|82481|82456|61
1623247390000|2021-06-09 14:03:10|82486.4|82461.4|82472.9|82447.9|82488.1|82463.1|82472.9|82447.9|64
1623247400000|2021-06-09 14:03:20|82474.2|82449.2|82485.4|82460.4|82487.1|82462.1|82473.3|82448.3|48
1623247410000|2021-06-09 14:03:30|82485.5|82460.5|82488.9|82463.9|82499.9|82464.4|82484.3|82447.6|53
1623247420000|2021-06-09 14:03:40|82489.1|82464.1|82490.7|82465.7|82491|82466|82487.7|82462.7|47
1623247430000|2021-06-09 14:03:50|82490.5|82465.5|82485.1|82460.1|82492.2|82467.2|82484.1|82459.1|60
1623247440000|2021-06-09 14:04:00|82485.9|82460.9|82484.1|82459.1|82486.5|82461.5|82482.6|82457.6|42
1623247450000|2021-06-09 14:04:10|82485.2|82460.2|82484.4|82459.4|82485.2|82460.2|82480.1|82455.1|51
1623247460000|2021-06-09 14:04:20|82483.5|82458.5|82479.1|82454.1|82485.5|82460.5|82479.1|82454.1|44
1623247470000|2021-06-09 14:04:30|82479.7|82454.7|82486.9|82461.9|82489.2|82464.2|82478.3|82453.3|52
1623247480000|2021-06-09 14:04:40|82486.7|82461.7|82489.5|82464.5|82493.9|82468.9|82486.7|82461.7|52
1623247490000|2021-06-09 14:04:50|82489.3|82464.3|82491.5|82466.5|82492.3|82467.3|82484.4|82459.4|37
1623247500000|2021-06-09 14:05:00|82491.9|82466.9|82490.1|82465.1|82495.1|82470.1|82488.1|82463.1|58
1623247510000|2021-06-09 14:05:10|82490.5|82465.5|82495.1|82470.1|82497.4|82472.4|82489.3|82464.3|54
1623247520000|2021-06-09 14:05:20|82494.8|82469.8|82498.9|82473.9|82499.9|82474.9|82493.1|82468.1|56
1623247530000|2021-06-09 14:05:30|82498.7|82473.7|82496.6|82471.6|82501.4|82476.4|82496.6|82471.6|61
1623247540000|2021-06-09 14:05:40|82497.2|82472.2|82500.3|82475.3|82503.4|82478.4|82496.6|82471.6|53
1623247550000|2021-06-09 14:05:50|82500.7|82475.7|82504.4|82479.4|82504.8|82479.8|82499.3|82474.3|51
1623247560000|2021-06-09 14:06:00|82505.7|82480.7|82514|82489|82514.5|82489.5|82505.7|82480.7|58
1623247570000|2021-06-09 14:06:10|82513.8|82488.8|82501.9|82476.9|82513.8|82488.8|82499.9|82474.9|64
1623247580000|2021-06-09 14:06:20|82501.5|82476.5|82502.3|82477.3|82502.6|82477.6|82500.4|82475.4|46
1623247590000|2021-06-09 14:06:30|82502.4|82477.4|82508.1|82483.1|82509|82484|82502.1|82477.1|48
1623247600000|2021-06-09 14:06:40|82507.8|82482.8|82504.7|82479.7|82508.7|82483.7|82503.7|82478.7|47
1623247610000|2021-06-09 14:06:50|82504.6|82479.6|82512.9|82487.9|82513.6|82488.6|82503.5|82478.5|51
1623247620000|2021-06-09 14:07:00|82512.8|82487.8|82512.5|82487.5|82512.9|82487.9|82512.1|82487.1|34
1623247630000|2021-06-09 14:07:10|82512.3|82487.3|82509.3|82484.3|82515.8|82490.8|82509.1|82484.1|61
1623247640000|2021-06-09 14:07:20|82509.1|82484.1|82511.9|82486.9|82518.3|82487.8|82504.9|82468.3|59
1623247650000|2021-06-09 14:07:30|82512.7|82487.7|82512.2|82487.2|82512.7|82487.7|82511.1|82486.1|36
1623247660000|2021-06-09 14:07:40|82512.6|82487.6|82519.2|82494.2|82520.8|82495.8|82512.2|82487.2|43
1623247670000|2021-06-09 14:07:50|82519.3|82494.3|82516.4|82491.4|82519.7|82494.7|82515.5|82490.5|39
1623247680000|2021-06-09 14:08:00|82516.9|82491.9|82523|82498|82523|82498|82515.2|82490.2|54
1623247690000|2021-06-09 14:08:10|82522.9|82497.9|82520.4|82495.4|82527.9|82502.9|82519.2|82494.2|58
1623247700000|2021-06-09 14:08:20|82520.2|82495.2|82518.5|82493.5|82520.2|82495.2|82515|82490|53
1623247710000|2021-06-09 14:08:30|82518.2|82493.2|82517.9|82492.9|82521.1|82496.1|82517|82492|56
1623247720000|2021-06-09 14:08:40|82517.8|82492.8|82515.3|82490.3|82519.1|82494.1|82513.7|82488.7|51
1623247730000|2021-06-09 14:08:50|82516.2|82491.2|82519.2|82494.2|82520.3|82495.3|82514.2|82489.2|54
1623247740000|2021-06-09 14:09:00|82519.3|82494.3|82525.5|82500.5|82525.5|82500.5|82517.3|82492.3|56
1623247750000|2021-06-09 14:09:10|82526.2|82501.2|82524.4|82499.4|82528.6|82503.6|82517.2|82492.2|62
1623247760000|2021-06-09 14:09:20|82524.3|82499.3|82526.1|82501.1|82526.6|82501.6|82522.2|82497.2|38
1623247770000|2021-06-09 14:09:30|82526.6|82501.6|82542.8|82517.8|82547.1|82522.1|82526.1|82501.1|59
1623247780000|2021-06-09 14:09:40|82543.6|82518.6|82535.1|82510.1|82545.3|82520.3|82535|82510|56
1623247790000|2021-06-09 14:09:50|82535.7|82510.7|82534.4|82509.4|82537.1|82512.1|82532|82507|52
1623247800000|2021-06-09 14:10:00|82535.4|82510.4|82535.9|82510.9|82535.9|82510.9|82531.2|82506.2|46
1623247810000|2021-06-09 14:10:10|82536.2|82511.2|82533.7|82508.7|82536.2|82511.2|82530.3|82505.3|49
1623247820000|2021-06-09 14:10:20|82533.8|82508.8|82530.6|82505.6|82535.4|82510.4|82530.2|82505.2|45
1623247830000|2021-06-09 14:10:30|82530.4|82505.4|82529.2|82504.2|82530.7|82505.7|82526.5|82501.5|45
1623247840000|2021-06-09 14:10:40|82529|82504|82528.7|82503.7|82529.8|82504.8|82528.4|82503.4|31
1623247850000|2021-06-09 14:10:50|82529.1|82504.1|82526.9|82501.9|82529.2|82504.2|82526.8|82501.8|32
1623247860000|2021-06-09 14:11:00|82527.6|82502.6|82529.8|82504.8|82529.8|82504.8|82526.5|82501.5|32
1623247870000|2021-06-09 14:11:10|82529.6|82504.6|82527.3|82502.3|82530.3|82505.3|82526.7|82501.7|33
1623247880000|2021-06-09 14:11:20|82527.7|82502.7|82529.6|82504.6|82529.6|82504.6|82526|82501|47
1623247890000|2021-06-09 14:11:30|82528.8|82503.8|82530.6|82505.6|82533.2|82508.2|82527.8|82502.8|45
1623247900000|2021-06-09 14:11:40|82530.9|82505.9|82528.2|82503.2|82531.2|82506.2|82528.2|82503.2|49
1623247910000|2021-06-09 14:11:50|82528.4|82503.4|82532.4|82507.4|82536.5|82511.5|82528.4|82503.4|39
1623247920000|2021-06-09 14:12:00|82529.6|82504.6|82529.6|82504.6|82531.3|82506.3|82529.1|82504.1|42
1623247930000|2021-06-09 14:12:10|82529.4|82504.4|82528.1|82503.1|82529.7|82504.7|82525.5|82500.5|43
1623247940000|2021-06-09 14:12:20|82528|82503|82527.4|82502.4|82529.2|82504.2|82526.8|82501.8|45
1623247950000|2021-06-09 14:12:30|82527.5|82502.5|82523.9|82498.9|82527.8|82502.8|82521.2|82496.2|50
1623247960000|2021-06-09 14:12:40|82523.8|82498.8|82522.6|82497.6|82525|82500|82522|82497|31
1623247970000|2021-06-09 14:12:50|82520.5|82495.5|82520.4|82495.4|82520.7|82495.7|82519.2|82494.2|29
1623247980000|2021-06-09 14:13:00|82520.2|82495.2|82514.7|82489.7|82523.1|82498.1|82514.7|82489.7|44
1623247990000|2021-06-09 14:13:10|82515.2|82490.2|82515.5|82490.5|82517.2|82492.2|82512.6|82487.6|35
1623248000000|2021-06-09 14:13:20|82515.4|82490.4|82515.8|82490.8|82517|82492|82515.1|82490.1|29
1623248010000|2021-06-09 14:13:30|82516.3|82491.3|82517.8|82492.8|82517.8|82492.8|82514.4|82489.4|35
1623248020000|2021-06-09 14:13:40|82517.4|82492.4|82518.3|82493.3|82518.5|82493.5|82515|82490|34
1623248030000|2021-06-09 14:13:50|82518.5|82493.5|82523.2|82498.2|82523.2|82498.2|82518.1|82493.1|48
1623248040000|2021-06-09 14:14:00|82523.3|82498.3|82533.5|82508.5|82533.5|82508.5|82518.7|82493.7|54
1623248050000|2021-06-09 14:14:10|82531.5|82506.5|82531.8|82506.8|82535.8|82510.8|82530.6|82505.6|51
1623248060000|2021-06-09 14:14:20|82534.1|82509.1|82534.5|82509.5|82550.3|82512.3|82531.6|82500.3|57
1623248070000|2021-06-09 14:14:30|82534.8|82509.8|82543.2|82518.2|82543.2|82518.2|82534.4|82509.4|53
1623248080000|2021-06-09 14:14:40|82542.5|82517.5|82546.9|82521.9|82547.7|82522.7|82542.1|82517.1|59
1623248090000|2021-06-09 14:14:50|82546.7|82521.7|82545.8|82520.8|82547.5|82522.5|82544.5|82519.5|44
1623248100000|2021-06-09 14:15:00|82545.9|82520.9|82544.9|82519.9|82546.2|82521.2|82538.9|82513.9|59
1623248110000|2021-06-09 14:15:10|82545.3|82520.3|82541.5|82516.5|82547.8|82522.8|82541.4|82516.4|62
1623248120000|2021-06-09 14:15:20|82542.1|82517.1|82541.2|82516.2|82547.9|82522.9|82540.7|82515.7|39
1623248130000|2021-06-09 14:15:30|82543.1|82518.1|82542.8|82517.8|82548|82523|82541|82516|43
1623248140000|2021-06-09 14:15:40|82542.6|82517.6|82534|82509|82542.9|82517.9|82532.6|82507.6|48
1623248150000|2021-06-09 14:15:50|82534.1|82509.1|82541|82516|82544.9|82519.9|82532.6|82507.6|51
1623248160000|2021-06-09 14:16:00|82542.1|82517.1|82544.5|82519.5|82546|82521|82541|82516|56
1623248170000|2021-06-09 14:16:10|82544.7|82519.7|82547.7|82522.7|82547.7|82522.7|82543.9|82518.9|30
1623248180000|2021-06-09 14:16:20|82547.5|82522.5|82530.7|82505.7|82550.5|82525.5|82529.3|82504.3|54
1623248190000|2021-06-09 14:16:30|82530.4|82505.4|82536.9|82511.9|82541|82516|82524|82499|66
1623248200000|2021-06-09 14:16:40|82537.1|82512.1|82535|82510|82538.4|82513.4|82533.6|82508.6|53
1623248210000|2021-06-09 14:16:50|82535.4|82510.4|82532.5|82507.5|82538.5|82513.5|82532.5|82507.5|44
1623248220000|2021-06-09 14:17:00|82533.6|82508.6|82533.5|82508.5|82535|82510|82531.8|82506.8|49
1623248230000|2021-06-09 14:17:10|82533.6|82508.6|82537.2|82512.2|82537.5|82512.5|82533|82508|46
1623248240000|2021-06-09 14:17:20|82537|82512|82535.8|82510.8|82543.4|82518.4|82535.6|82510.6|45
1623248250000|2021-06-09 14:17:30|82535.7|82510.7|82533.4|82508.4|82537|82512|82530.9|82505.9|46
1623248260000|2021-06-09 14:17:40|82533.5|82508.5|82538.8|82513.8|82539.2|82514.2|82533.5|82508.5|34
1623248270000|2021-06-09 14:17:50|82538.5|82513.5|82533.4|82508.4|82538.5|82513.5|82531.5|82506.5|45
1623248280000|2021-06-09 14:18:00|82533.7|82508.7|82536.3|82511.3|82538.4|82513.4|82532.7|82507.7|39
1623248290000|2021-06-09 14:18:10|82536.6|82511.6|82541.3|82516.3|82543|82518|82535.2|82510.2|46
1623248300000|2021-06-09 14:18:20|82541.2|82516.2|82539.6|82514.6|82542.8|82517.8|82538|82513|44
1623248310000|2021-06-09 14:18:30|82540|82515|82541.6|82516.6|82542.4|82517.4|82539.3|82514.3|28
1623248320000|2021-06-09 14:18:40|82541.8|82516.8|82535.8|82510.8|82542.1|82517.1|82534.2|82509.2|35
1623248330000|2021-06-09 14:18:50|82535.7|82510.7|82534.3|82509.3|82547.4|82510.7|82530|82491.1|56
1623248340000|2021-06-09 14:19:00|82534.5|82509.5|82537.3|82512.3|82540.1|82515.1|82533.1|82508.1|54
1623248350000|2021-06-09 14:19:10|82537.5|82512.5|82536.4|82511.4|82540.8|82515.8|82531.7|82506.7|43
1623248360000|2021-06-09 14:19:20|82536|82511|82537.9|82512.9|82538.9|82513.9|82534.4|82509.4|48
1623248370000|2021-06-09 14:19:30|82536.7|82511.7|82541.2|82516.2|82544.1|82519.1|82536.7|82511.7|40
1623248380000|2021-06-09 14:19:40|82541.3|82516.3|82541.3|82516.3|82546.6|82521.6|82539.8|82514.8|39
1623248390000|2021-06-09 14:19:50|82541.6|82516.6|82533.7|82508.7|82542.9|82517.9|82531.8|82506.8|45
1623248400000|2021-06-09 14:20:00|82534|82509|82530.5|82505.5|82536|82511|82527.1|82502.1|63
1623248410000|2021-06-09 14:20:10|82530.7|82505.7|82530.2|82505.2|82530.8|82505.8|82522.3|82497.3|60
1623248420000|2021-06-09 14:20:20|82530.4|82505.4|82528.2|82503.2|82532.9|82507.9|82528.2|82503.2|54
1623248430000|2021-06-09 14:20:30|82529.6|82504.6|82533|82508|82533.5|82508.5|82529.2|82504.2|47
1623248440000|2021-06-09 14:20:40|82531.6|82506.6|82533.8|82508.8|82533.9|82508.9|82531.6|82506.6|45
1623248450000|2021-06-09 14:20:50|82533.5|82508.5|82538|82513|82539.8|82514.8|82533.5|82508.5|27
1623248460000|2021-06-09 14:21:00|82538.9|82513.9|82540.1|82515.1|82540.7|82515.7|82536.4|82511.4|42
1623248470000|2021-06-09 14:21:10|82540.2|82515.2|82546.7|82521.7|82547|82522|82540.2|82515.2|41
1623248480000|2021-06-09 14:21:20|82547|82522|82546.2|82521.2|82547|82522|82545.9|82520.9|30
1623248490000|2021-06-09 14:21:30|82546.3|82521.3|82534.9|82509.9|82547.1|82522.1|82534.7|82509.7|37
1623248500000|2021-06-09 14:21:40|82534.3|82509.3|82533.2|82508.2|82534.4|82509.4|82531.6|82506.6|41
1623248510000|2021-06-09 14:21:50|82533.4|82508.4|82537.8|82512.8|82537.8|82512.8|82532.8|82507.8|38
1623248520000|2021-06-09 14:22:00|82538.2|82513.2|82546.6|82521.6|82547.5|82522.5|82537.2|82512.2|53
1623248530000|2021-06-09 14:22:10|82547.2|82522.2|82552.7|82527.7|82566|82528.2|82544.5|82514.9|50
1623248540000|2021-06-09 14:22:20|82553|82528|82550.4|82525.4|82554.5|82529.5|82549.8|82524.8|64
1623248550000|2021-06-09 14:22:30|82551.2|82526.2|82551|82526|82553.2|82528.2|82549.5|82524.5|34
1623248560000|2021-06-09 14:22:40|82552.2|82527.2|82553.2|82528.2|82553.4|82528.4|82551.8|82526.8|36
1623248570000|2021-06-09 14:22:50|82553.3|82528.3|82546.6|82521.6|82557.5|82532.5|82546.6|82521.6|50
1623248580000|2021-06-09 14:23:00|82546.8|82521.8|82537.8|82512.8|82549.7|82524.7|82536.2|82511.2|51
1623248590000|2021-06-09 14:23:10|82537.9|82512.9|82539.6|82514.6|82542.2|82517.2|82537.9|82512.9|58
1623248600000|2021-06-09 14:23:20|82539.4|82514.4|82530.7|82505.7|82540|82515|82530.7|82505.7|60
1623248610000|2021-06-09 14:23:30|82532.3|82507.3|82535.2|82510.2|82536.2|82511.2|82530.6|82505.6|50
1623248620000|2021-06-09 14:23:40|82534.3|82509.3|82541.2|82516.2|82542.8|82517.8|82533.3|82508.3|52
1623248630000|2021-06-09 14:23:50|82540.4|82515.4|82540.1|82515.1|82545|82520|82538.6|82513.6|50
1623248640000|2021-06-09 14:24:00|82540|82515|82537.8|82512.8|82541.3|82516.3|82536.4|82511.4|45
1623248650000|2021-06-09 14:24:10|82537.5|82512.5|82536.8|82511.8|82539.5|82514.5|82536.4|82511.4|43
1623248660000|2021-06-09 14:24:20|82536.4|82511.4|82539.4|82514.4|82540.1|82515.1|82534.7|82509.7|51
1623248670000|2021-06-09 14:24:30|82538.7|82513.7|82538.6|82513.6|82540.6|82515.6|82536.6|82511.6|60
1623248680000|2021-06-09 14:24:40|82538.1|82513.1|82536.4|82511.4|82538.9|82513.9|82536.4|82511.4|44
1623248690000|2021-06-09 14:24:50|82536.5|82511.5|82533|82508|82537.7|82512.7|82532.4|82507.4|52
1623248700000|2021-06-09 14:25:00|82533.3|82508.3|82535.1|82510.1|82536.2|82511.2|82533.1|82508.1|57
1623248710000|2021-06-09 14:25:10|82535.2|82510.2|82536.8|82511.8|82539.2|82514.2|82534.6|82509.6|56
1623248720000|2021-06-09 14:25:20|82536.1|82511.1|82535.5|82510.5|82536.7|82511.7|82535.3|82510.3|40
1623248730000|2021-06-09 14:25:30|82535.4|82510.4|82534.7|82509.7|82535.9|82510.9|82534.7|82509.7|29
1623248740000|2021-06-09 14:25:40|82534.8|82509.8|82536.6|82511.6|82538|82513|82534.8|82509.8|47
1623248750000|2021-06-09 14:25:50|82536.9|82511.9|82535.2|82510.2|82537.2|82512.2|82534.1|82509.1|53
1623248760000|2021-06-09 14:26:00|82535|82510|82534.4|82509.4|82535.8|82510.8|82532.9|82507.9|43
1623248770000|2021-06-09 14:26:10|82534.7|82509.7|82519.9|82494.9|82534.7|82509.7|82519.9|82494.9|46
1623248780000|2021-06-09 14:26:20|82518.9|82493.9|82517.1|82492.1|82521.6|82496.6|82516.9|82491.9|60
1623248790000|2021-06-09 14:26:30|82515.9|82490.9|82525.5|82500.5|82525.6|82500.6|82515.9|82490.9|59
1623248800000|2021-06-09 14:26:40|82525.6|82500.6|82520.8|82495.8|82526.5|82501.5|82519.6|82494.6|57
1623248810000|2021-06-09 14:26:50|82520.7|82495.7|82526.3|82501.3|82526.3|82501.3|82518.6|82493.6|48
1623248820000|2021-06-09 14:27:00|82525.4|82500.4|82531.7|82506.7|82532|82507|82525.4|82500.4|58
1623248830000|2021-06-09 14:27:10|82532|82507|82534.4|82509.4|82535.4|82510.4|82531.7|82506.7|48
1623248840000|2021-06-09 14:27:20|82534.5|82509.5|82532.9|82507.9|82535.8|82510.8|82532.9|82507.9|31
1623248850000|2021-06-09 14:27:30|82533.4|82508.4|82530.9|82505.9|82543.9|82510.4|82530.7|82493.2|38
1623248860000|2021-06-09 14:27:40|82531.1|82506.1|82524.8|82499.8|82531.4|82506.4|82524.3|82499.3|50
1623248870000|2021-06-09 14:27:50|82525.1|82500.1|82513.4|82488.4|82525.1|82500.1|82513.3|82488.3|49
1623248880000|2021-06-09 14:28:00|82513.6|82488.6|82517.1|82492.1|82517.8|82492.8|82513.6|82488.6|55
1623248890000|2021-06-09 14:28:10|82518.9|82493.9|82520.1|82495.1|82520.1|82495.1|82518.3|82493.3|38
1623248900000|2021-06-09 14:28:20|82519.8|82494.8|82523.7|82498.7|82524.7|82499.7|82519.6|82494.6|39
1623248910000|2021-06-09 14:28:30|82523.3|82498.3|82526.8|82501.8|82527.1|82502.1|82522.5|82497.5|42
1623248920000|2021-06-09 14:28:40|82526.1|82501.1|82526.7|82501.7|82527.4|82502.4|82526.1|82501.1|45
1623248930000|2021-06-09 14:28:50|82526.1|82501.1|82518|82493|82526.5|82501.5|82516.4|82491.4|48
1623248940000|2021-06-09 14:29:00|82517.7|82492.7|82517.2|82492.2|82517.7|82492.7|82513.1|82488.1|57
1623248950000|2021-06-09 14:29:10|82517.9|82492.9|82517.1|82492.1|82517.9|82492.9|82517.1|82492.1|4
